1580778000000|2020-02-04 01:00:00|553.2|552.6|553.5|552.9|554|553.4|553|552.4|123
1580778300000|2020-02-04 01:05:00|553.6|553|553.5|552.9|553.7|553.1|553.2|552.6|43
1580778600000|2020-02-04 01:10:00|553.6|553|553.5|552.9|553.7|553.1|553.5|552.9|8
1580778900000|2020-02-04 01:15:00|553.9|553.3|553|552.4|554.2|553.6|553|552.4|146
1580779200000|2020-02-04 01:20:00|553.1|552.5|553.3|552.7|553.5|552.9|552.9|552.3|25
1580779500000|2020-02-04 01:25:00|553.4|552.8|553.5|552.9|553.7|553.1|553.4|552.8|6
1580779800000|2020-02-04 01:30:00|553.7|553.1|553.7|553.1|553.8|553.2|553.6|553|29
1580780100000|2020-02-04 01:35:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|5
1580780400000|2020-02-04 01:40:00|553.8|553.2|553.7|553.1|553.8|553.2|553.7|553.1|0
1580780700000|2020-02-04 01:45:00|553.6|553|553.6|553|553.8|553.2|553.6|553|14
1580781000000|2020-02-04 01:50:00|553.7|553.1|553.8|553.2|553.8|553.2|553.6|553|9
1580781300000|2020-02-04 01:55:00|553.7|553.1|553.9|553.3|554.1|553.5|553.7|553.1|23
1580781600000|2020-02-04 02:00:00|553.8|553.2|553.9|553.3|553.9|553.3|553.8|553.2|10
1580781900000|2020-02-04 02:05:00|553.8|553.2|553.9|553.3|554|553.4|553.8|553.2|8
1580782200000|2020-02-04 02:10:00|554|553.4|554.5|553.9|554.5|553.9|554|553.4|44
1580782500000|2020-02-04 02:15:00|554.4|553.8|554.2|553.6|554.4|553.8|554.2|553.6|18
1580782800000|2020-02-04 02:20:00|554|553.4|553.8|553.2|554|553.4|553.8|553.2|18
1580783100000|2020-02-04 02:25:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|8
1580783400000|2020-02-04 02:30:00|553.6|553|553.7|553.1|553.8|553.2|553.6|553|12
1580783700000|2020-02-04 02:35:00|553.8|553.2|553.6|553|553.8|553.2|553.6|553|33
1580784000000|2020-02-04 02:40:00|553.5|552.9|553.1|552.5|553.5|552.9|553|552.4|32
1580784300000|2020-02-04 02:45:00|553.2|552.6|553.1|552.5|553.2|552.6|553.1|552.5|6
1580784600000|2020-02-04 02:50:00|553|552.4|553.5|552.9|553.5|552.9|553|552.4|19
1580784900000|2020-02-04 02:55:00|553.4|552.8|553.3|552.7|553.4|552.8|553.2|552.6|11
1580785200000|2020-02-04 03:00:00|553.2|552.6|553.2|552.6|553.2|552.6|553|552.4|3
1580785500000|2020-02-04 03:05:00|553.1|552.5|553.2|552.6|553.3|552.7|553|552.4|8
1580785800000|2020-02-04 03:10:00|553|552.4|553.4|552.8|553.4|552.8|553|552.4|10
1580786100000|2020-02-04 03:15:00|553.2|552.6|553.2|552.6|553.2|552.6|553|552.4|5
1580786400000|2020-02-04 03:20:00|553.1|552.5|553.3|552.7|553.3|552.7|553|552.4|4
1580786700000|2020-02-04 03:25:00|||||||||2
1580787000000|2020-02-04 03:30:00|553.2|552.6|553.5|552.9|553.6|553|553.2|552.6|8
1580787300000|2020-02-04 03:35:00|553.4|552.8|553.5|552.9|553.6|553|553.2|552.6|9
1580787600000|2020-02-04 03:40:00|553.6|553|553.6|553|553.7|553.1|553.5|552.9|30
1580787900000|2020-02-04 03:45:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|5
1580788200000|2020-02-04 03:50:00|553.2|552.6|553.3|552.7|553.5|552.9|553.2|552.6|10
1580788500000|2020-02-04 03:55:00|553.2|552.6|553.2|552.6|553.3|552.7|553.2|552.6|4
1580788800000|2020-02-04 04:00:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|10
1580789100000|2020-02-04 04:05:00|||||||||3
1580789400000|2020-02-04 04:10:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|14
1580789700000|2020-02-04 04:15:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|5
1580790000000|2020-02-04 04:20:00|553.5|552.9|553.4|552.8|553.5|552.9|553.3|552.7|12
1580790300000|2020-02-04 04:25:00|||||||||1
1580790600000|2020-02-04 04:30:00|553.5|552.9|553.5|552.9|553.6|553|553.5|552.9|1
1580790900000|2020-02-04 04:35:00|553.6|553|553.3|552.7|553.6|553|553.3|552.7|12
1580791200000|2020-02-04 04:40:00|553.6|553|554|553.4|554.1|553.5|553.6|553|125
1580791500000|2020-02-04 04:45:00|553.9|553.3|553.5|552.9|554.1|553.5|553.3|552.7|14
1580791800000|2020-02-04 04:50:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|12
1580792100000|2020-02-04 04:55:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|5
1580792400000|2020-02-04 05:00:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|4
1580792700000|2020-02-04 05:05:00|553.5|552.9|553.5|552.9|553.6|553|553.4|552.8|2
1580793000000|2020-02-04 05:10:00|553.6|553|553.4|552.8|553.6|553|553.2|552.6|26
1580793300000|2020-02-04 05:15:00|553.5|552.9|553.5|552.9|553.5|552.9|553.5|552.9|3
1580793600000|2020-02-04 05:20:00|553.6|553|553.5|552.9|553.6|553|553.5|552.9|5
1580793900000|2020-02-04 05:25:00|553.6|553|553.6|553|553.6|553|553.6|553|6
1580794200000|2020-02-04 05:30:00|553.7|553.1|554.6|554|555.2|554.6|553.7|553.1|124
1580794500000|2020-02-04 05:35:00|554.8|554.2|554.3|553.7|554.8|554.2|554.3|553.7|29
1580794800000|2020-02-04 05:40:00|554.4|553.8|554.4|553.8|554.6|554|554.3|553.7|21
1580795100000|2020-02-04 05:45:00|554.5|553.9|554.4|553.8|554.8|554.2|554.3|553.7|22
1580795400000|2020-02-04 05:50:00|554.2|553.6|554.4|553.8|554.8|554.2|554.2|553.6|17
1580795700000|2020-02-04 05:55:00|554.3|553.7|554.6|554|554.7|554.1|554.3|553.7|11
1580796000000|2020-02-04 06:00:00|554.5|553.9|555.8|555.2|555.8|555.2|554.5|553.9|52
1580796300000|2020-02-04 06:05:00|555.7|555.1|555.6|555|556.3|555.7|555.5|554.9|78
1580796600000|2020-02-04 06:10:00|555.3|554.7|555.5|554.9|555.7|555.1|555.2|554.6|35
1580796900000|2020-02-04 06:15:00|555.6|555|556.2|555.6|556.2|555.6|555.6|555|16
1580797200000|2020-02-04 06:20:00|556.1|555.5|556.3|555.7|556.4|555.8|556.1|555.5|19
1580797500000|2020-02-04 06:25:00|556.4|555.8|556.2|555.6|556.6|556|556.2|555.6|36
1580797800000|2020-02-04 06:30:00|556.4|555.8|556.4|555.8|556.6|556|556.4|555.8|13
1580798100000|2020-02-04 06:35:00|556.5|555.9|556.1|555.5|556.5|555.9|556.1|555.5|21
1580798400000|2020-02-04 06:40:00|556.2|555.6|556.2|555.6|556.5|555.9|556.2|555.6|12
1580798700000|2020-02-04 06:45:00|556.5|555.9|556.7|556.1|556.8|556.2|556.4|555.8|36
1580799000000|2020-02-04 06:50:00|556.8|556.2|556.8|556.2|557.3|556.7|556.8|556.2|42
1580799300000|2020-02-04 06:55:00|556.9|556.3|557|556.4|557.1|556.5|556.9|556.3|5
1580799600000|2020-02-04 07:00:00|556.8|556.2|556.7|556.1|557.1|556.5|556.5|555.9|73
1580799900000|2020-02-04 07:05:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|5
1580800200000|2020-02-04 07:10:00|556.8|556.2|556.7|556.1|556.8|556.2|556.6|556|23
1580800500000|2020-02-04 07:15:00|556.6|556|556.1|555.5|556.6|556|556.1|555.5|22
1580800800000|2020-02-04 07:20:00|556|555.4|556|555.4|556|555.4|555.7|555.1|12
1580801100000|2020-02-04 07:25:00|556.1|555.5|556.2|555.6|556.2|555.6|556.1|555.5|5
1580801400000|2020-02-04 07:30:00|556|555.4|556.1|555.5|556.1|555.5|555.9|555.3|4
1580801700000|2020-02-04 07:35:00|556|555.4|556.2|555.6|556.3|555.7|556|555.4|6
1580802000000|2020-02-04 07:40:00|555.9|555.3|555.8|555.2|556|555.4|555.7|555.1|20
1580802300000|2020-02-04 07:45:00|555.7|555.1|556|555.4|556|555.4|555.7|555.1|5
1580802600000|2020-02-04 07:50:00|556.1|555.5|556.2|555.6|556.2|555.6|556.1|555.5|5
1580802900000|2020-02-04 07:55:00|||||||||1
1580803200000|2020-02-04 08:00:00|556.4|555.8|556.2|555.6|556.5|555.9|555.9|555.3|20
1580803500000|2020-02-04 08:05:00|556.4|555.8|557.2|556.6|557.2|556.6|556.4|555.8|33
1580803800000|2020-02-04 08:10:00|557.1|556.5|557.5|556.9|557.7|557.1|557|556.4|73
1580804100000|2020-02-04 08:15:00|557.4|556.8|557.7|557.1|557.7|557.1|557.2|556.6|21
1580804400000|2020-02-04 08:20:00|557.8|557.2|557.7|557.1|558.1|557.5|557.7|557.1|32
1580804700000|2020-02-04 08:25:00|557.4|556.8|557.7|557.1|557.7|557.1|557.2|556.6|57
1580805000000|2020-02-04 08:30:00|557.5|556.9|557|556.4|557.6|557|557|556.4|42
1580805300000|2020-02-04 08:35:00|556.9|556.3|556.4|555.8|556.9|556.3|556.4|555.8|10
1580805600000|2020-02-04 08:40:00|556.2|555.6|555.7|555.1|556.2|555.6|555.7|555.1|56
1580805900000|2020-02-04 08:45:00|555.6|555|556.7|556.1|556.7|556.1|555.2|554.6|115
1580806200000|2020-02-04 08:50:00|556.5|555.9|557|556.4|557|556.4|556.4|555.8|15
1580806500000|2020-02-04 08:55:00|556.9|556.3|556.8|556.2|557.2|556.6|556.7|556.1|13
1580806800000|2020-02-04 09:00:00|556.7|556.1|557.5|556.9|557.5|556.9|556.7|556.1|18
1580807100000|2020-02-04 09:05:00|557.4|556.8|557.7|557.1|557.7|557.1|557.4|556.8|31
1580807400000|2020-02-04 09:10:00|557.9|557.3|557.7|557.1|557.9|557.3|557.7|557.1|40
1580807700000|2020-02-04 09:15:00|557.8|557.2|558.2|557.6|558.7|558.1|557.8|557.2|55
1580808000000|2020-02-04 09:20:00|558.3|557.7|558.7|558.1|558.7|558.1|558|557.4|50
1580808300000|2020-02-04 09:25:00|558.5|557.9|558.7|558.1|558.7|558.1|558.4|557.8|26
1580808600000|2020-02-04 09:30:00|558.8|558.2|559.2|558.6|559.2|558.6|558.7|558.1|50
1580808900000|2020-02-04 09:35:00|559.4|558.8|558.7|558.1|559.7|559.1|558.7|558.1|233
1580809200000|2020-02-04 09:40:00|558.9|558.3|558.7|558.1|559|558.4|558.7|558.1|77
1580809500000|2020-02-04 09:45:00|558.9|558.3|558.8|558.2|558.9|558.3|558.2|557.6|144
1580809800000|2020-02-04 09:50:00|558.9|558.3|559.3|558.7|559.3|558.7|558.7|558.1|62
1580810100000|2020-02-04 09:55:00|559.6|559|561|560.4|561.9|561.3|559.5|558.9|670
1580810400000|2020-02-04 10:00:00|561.1|560.5|562|561.4|562|561.4|561|560.4|124
1580810700000|2020-02-04 10:05:00|561.9|561.3|560.9|560.3|562.1|561.5|560.7|560.1|240
1580811000000|2020-02-04 10:10:00|560.6|560|559.9|559.3|560.9|560.3|559.2|558.6|363
1580811300000|2020-02-04 10:15:00|560|559.4|559.5|558.9|560|559.4|559.4|558.8|66
1580811600000|2020-02-04 10:20:00|559.4|558.8|559.7|559.1|559.7|559.1|559.4|558.8|4
1580811900000|2020-02-04 10:25:00|559.9|559.3|559.6|559|559.9|559.3|558.9|558.3|30
1580812200000|2020-02-04 10:30:00|559.9|559.3|560.3|559.7|560.6|560|559.9|559.3|82
1580812500000|2020-02-04 10:35:00|560.2|559.6|560.9|560.3|560.9|560.3|560.2|559.6|37
1580812800000|2020-02-04 10:40:00|560.6|560|560.9|560.3|560.9|560.3|560.4|559.8|76
1580813100000|2020-02-04 10:45:00|560.7|560.1|560.6|560|560.9|560.3|560.4|559.8|60
1580813400000|2020-02-04 10:50:00|560.7|560.1|560.6|560|560.7|560.1|560.5|559.9|23
1580813700000|2020-02-04 10:55:00|560.5|559.9|560.8|560.2|560.9|560.3|560.4|559.8|61
1580814000000|2020-02-04 11:00:00|560.7|560.1|560.4|559.8|560.9|560.3|560.4|559.8|19
1580814300000|2020-02-04 11:05:00|560.1|559.5|560.2|559.6|560.4|559.8|560.1|559.5|20
1580814600000|2020-02-04 11:10:00|560.4|559.8|560.6|560|560.7|560.1|559.8|559.2|107
1580814900000|2020-02-04 11:15:00|560.7|560.1|561.7|561.1|561.9|561.3|560.7|560.1|213
1580815200000|2020-02-04 11:20:00|561.9|561.3|561.7|561.1|562.4|561.8|561.4|560.8|124
1580815500000|2020-02-04 11:25:00|561.6|561|561.5|560.9|561.9|561.3|561.1|560.5|70
1580815800000|2020-02-04 11:30:00|561.4|560.8|560.9|560.3|561.8|561.2|560.7|560.1|104
1580816100000|2020-02-04 11:35:00|561|560.4|561.4|560.8|561.4|560.8|560.9|560.3|47
1580816400000|2020-02-04 11:40:00|561.5|560.9|561.4|560.8|561.9|561.3|561.4|560.8|69
1580816700000|2020-02-04 11:45:00|561.6|561|561.7|561.1|561.9|561.3|561.6|561|56
1580817000000|2020-02-04 11:50:00|561.8|561.2|562.5|561.9|562.7|562.1|561.8|561.2|79
1580817300000|2020-02-04 11:55:00|562.7|562.1|562.5|561.9|562.7|562.1|562|561.4|54
1580817600000|2020-02-04 12:00:00|562.7|562.1|562.3|561.7|562.7|562.1|562|561.4|62
1580817900000|2020-02-04 12:05:00|562.5|561.9|561.5|560.9|562.7|562.1|561.3|560.7|311
1580818200000|2020-02-04 12:10:00|561.7|561.1|562|561.4|562.2|561.6|561.5|560.9|161
1580818500000|2020-02-04 12:15:00|561.7|561.1|561.8|561.2|562|561.4|561.7|561.1|77
1580818800000|2020-02-04 12:20:00|561.7|561.1|561.8|561.2|561.8|561.2|561.5|560.9|132
1580819100000|2020-02-04 12:25:00|561.9|561.3|561.8|561.2|562.1|561.5|561.7|561.1|82
1580819400000|2020-02-04 12:30:00|562|561.4|561.5|560.9|562|561.4|561.3|560.7|48
1580819700000|2020-02-04 12:35:00|561.3|560.7|561|560.4|561.5|560.9|561|560.4|47
1580820000000|2020-02-04 12:40:00|561.1|560.5|562.5|561.9|562.7|562.1|561.1|560.5|163
1580820300000|2020-02-04 12:45:00|562.6|562|561.9|561.3|562.7|562.1|561.5|560.9|331
1580820600000|2020-02-04 12:50:00|562|561.4|562.1|561.5|562.7|562.1|562|561.4|76
1580820900000|2020-02-04 12:55:00|562.2|561.6|562.7|562.1|562.9|562.3|562.2|561.6|130
1580821200000|2020-02-04 13:00:00|562.8|562.2|562.7|562.1|563|562.4|562.5|561.9|81
1580821500000|2020-02-04 13:05:00|562.8|562.2|562.1|561.5|562.8|562.2|561.9|561.3|228
1580821800000|2020-02-04 13:10:00|562|561.4|561.9|561.3|562.1|561.5|561.9|561.3|64
1580822100000|2020-02-04 13:15:00|561.6|561|561.9|561.3|561.9|561.3|561.4|560.8|91
1580822400000|2020-02-04 13:20:00|561.7|561.1|561.7|561.1|561.9|561.3|561.4|560.8|183
1580822700000|2020-02-04 13:25:00|561.6|561|561.6|561|561.9|561.3|561.5|560.9|74
1580823000000|2020-02-04 13:30:00|561.7|561.1|561.4|560.8|561.9|561.3|560.6|560|182
1580823300000|2020-02-04 13:35:00|561.5|560.9|561.9|561.3|562|561.4|561.4|560.8|206
1580823600000|2020-02-04 13:40:00|561.7|561.1|561.4|560.8|561.9|561.3|560.9|560.3|236
1580826600000|2020-02-04 14:30:00|561|560.4|561|560.4|561.5|560.9|559.9|559.3|1305
1580826900000|2020-02-04 14:35:00|561.1|560.5|561.8|561.2|562.2|561.6|561|560.4|969
1580827200000|2020-02-04 14:40:00|561.9|561.3|561|560.4|562|561.4|560.7|560.1|706
1580827500000|2020-02-04 14:45:00|560.9|560.3|560|559.4|561|560.4|559.8|559.2|482
1580827800000|2020-02-04 14:50:00|560.2|559.6|559.8|559.2|560.2|559.6|559.7|559.1|341
1580828100000|2020-02-04 14:55:00|559.7|559.1|559.5|558.9|560|559.4|559|558.4|871
1580828400000|2020-02-04 15:00:00|559.3|558.7|558.2|557.6|559.9|559.3|558|557.4|581
1580828700000|2020-02-04 15:05:00|558|557.4|557.5|556.9|558.2|557.6|557.2|556.6|568
1580829000000|2020-02-04 15:10:00|557.4|556.8|558.9|558.3|559.1|558.5|557.2|556.6|1152
1580829300000|2020-02-04 15:15:00|559|558.4|560.1|559.5|560.1|559.5|559|558.4|427
1580829600000|2020-02-04 15:20:00|559.8|559.2|560.1|559.5|560.3|559.7|559.5|558.9|430
1580829900000|2020-02-04 15:25:00|560.3|559.7|560.6|560|560.8|560.2|560.1|559.5|285
1580830200000|2020-02-04 15:30:00|560.7|560.1|558.9|558.3|560.8|560.2|558.8|558.2|460
1580830500000|2020-02-04 15:35:00|558.8|558.2|557.8|557.2|559.1|558.5|557.7|557.1|674
1580830800000|2020-02-04 15:40:00|557.9|557.3|557.7|557.1|558.1|557.5|557.3|556.7|401
1580831100000|2020-02-04 15:45:00|557.8|557.2|557.7|557.1|558.2|557.6|557.1|556.5|1731
1580831400000|2020-02-04 15:50:00|557.9|557.3|559.7|559.1|559.9|559.3|557.7|557.1|632
1580831700000|2020-02-04 15:55:00|559.6|559|559.5|558.9|559.7|559.1|559|558.4|316
1580832000000|2020-02-04 16:00:00|559.6|559|561|560.4|561.2|560.6|559.4|558.8|365
1580832300000|2020-02-04 16:05:00|561.2|560.6|560.7|560.1|561.2|560.6|560.2|559.6|518
1580832600000|2020-02-04 16:10:00|560.6|560|561.5|560.9|561.5|560.9|560.2|559.6|427
1580832900000|2020-02-04 16:15:00|561.4|560.8|561.1|560.5|561.7|561.1|560.9|560.3|687
1580833200000|2020-02-04 16:20:00|561.2|560.6|561.2|560.6|561.4|560.8|560.9|560.3|228
1580833500000|2020-02-04 16:25:00|561.1|560.5|561.4|560.8|561.5|560.9|560.9|560.3|234
1580833800000|2020-02-04 16:30:00|561.7|561.1|560.5|559.9|561.7|561.1|560.5|559.9|411
1580834100000|2020-02-04 16:35:00|560.6|560|561|560.4|561.2|560.6|560.4|559.8|173
1580834400000|2020-02-04 16:40:00|561.1|560.5|561|560.4|561.4|560.8|560.9|560.3|336
1580834700000|2020-02-04 16:45:00|561.2|560.6|560.7|560.1|561.2|560.6|560.2|559.6|289
1580835000000|2020-02-04 16:50:00|560.8|560.2|561.1|560.5|561.2|560.6|560.4|559.8|293
1580835300000|2020-02-04 16:55:00|561.2|560.6|560.6|560|561.4|560.8|560.6|560|339
1580835600000|2020-02-04 17:00:00|560.7|560.1|560.4|559.8|560.8|560.2|559.9|559.3|537
1580835900000|2020-02-04 17:05:00|560.3|559.7|559.8|559.2|560.5|559.9|559.8|559.2|235
1580836200000|2020-02-04 17:10:00|559.7|559.1|559.7|559.1|559.9|559.3|559.2|558.6|681
1580836500000|2020-02-04 17:15:00|559.6|559|558.8|558.2|559.8|559.2|558.8|558.2|388
1580836800000|2020-02-04 17:20:00|558.7|558.1|558.7|558.1|558.8|558.2|558.3|557.7|250
1580837100000|2020-02-04 17:25:00|558.6|558|559.6|559|559.9|559.3|558.6|558|789
1580837400000|2020-02-04 17:30:00|559.5|558.9|559.1|558.5|559.8|559.2|559|558.4|716
1580837700000|2020-02-04 17:35:00|559.2|558.6|559.2|558.6|559.2|558.6|558.8|558.2|146
1580838000000|2020-02-04 17:40:00|559.3|558.7|558.8|558.2|559.9|559.3|558.7|558.1|318
1580838300000|2020-02-04 17:45:00|558.7|558.1|559.1|558.5|559.4|558.8|558.7|558.1|193
1580838600000|2020-02-04 17:50:00|559.2|558.6|559.4|558.8|560|559.4|559|558.4|249
1580838900000|2020-02-04 17:55:00|559.5|558.9|559.4|558.8|559.6|559|559.1|558.5|172
1580839200000|2020-02-04 18:00:00|559.3|558.7|558.4|557.8|559.6|559|558.2|557.6|292
1580839500000|2020-02-04 18:05:00|558.2|557.6|558.7|558.1|558.7|558.1|558.2|557.6|325
1580839800000|2020-02-04 18:10:00|558.6|558|557.8|557.2|558.8|558.2|557.7|557.1|510
1580840100000|2020-02-04 18:15:00|557.7|557.1|556|555.4|557.7|557.1|555.8|555.2|2285
1580840400000|2020-02-04 18:20:00|555.9|555.3|556.5|555.9|556.5|555.9|555.8|555.2|353
1580840700000|2020-02-04 18:25:00|556.4|555.8|556|555.4|556.5|555.9|555.7|555.1|280
1580841000000|2020-02-04 18:30:00|555.9|555.3|555.8|555.2|556.3|555.7|555.8|555.2|253
1580841300000|2020-02-04 18:35:00|555.9|555.3|555.7|555.1|556.1|555.5|555.6|555|171
1580841600000|2020-02-04 18:40:00|555.8|555.2|554.9|554.3|556|555.4|554.7|554.1|747
1580841900000|2020-02-04 18:45:00|555.2|554.6|554.7|554.1|555.2|554.6|554.7|554.1|416
1580842200000|2020-02-04 18:50:00|554.5|553.9|554.2|553.6|554.7|554.1|553.6|553|1091
1580842500000|2020-02-04 18:55:00|554.1|553.5|553.6|553|554.5|553.9|553.5|552.9|627
1580842800000|2020-02-04 19:00:00|553.5|552.9|554.6|554|554.9|554.3|553.3|552.7|743
1580843100000|2020-02-04 19:05:00|554.5|553.9|555.3|554.7|555.5|554.9|554.3|553.7|771
1580843400000|2020-02-04 19:10:00|555.2|554.6|555.7|555.1|556.7|556.1|554.6|554|2942
1580843700000|2020-02-04 19:15:00|555.8|555.2|556.2|555.6|556.7|556.1|555.8|555.2|964
1580864400000|2020-02-05 01:00:00|557.7|557.1|557.8|557.2|557.9|557.3|556.5|555.9|325
1580864700000|2020-02-05 01:05:00|558|557.4|558.6|558|558.6|558|557.8|557.2|185
1580865000000|2020-02-05 01:10:00|558.5|557.9|558.1|557.5|558.6|558|558.1|557.5|63
1580865300000|2020-02-05 01:15:00|557.9|557.3|557.6|557|558.1|557.5|557.6|557|33
1580865600000|2020-02-05 01:20:00|557.7|557.1|557.3|556.7|557.8|557.2|557.3|556.7|19
1580865900000|2020-02-05 01:25:00|557.4|556.8|557.4|556.8|557.6|557|557.4|556.8|204
1580866200000|2020-02-05 01:30:00|557.5|556.9|557.5|556.9|557.5|556.9|557.4|556.8|5
1580866500000|2020-02-05 01:35:00|557.4|556.8|557.6|557|557.7|557.1|557.1|556.5|80
1580866800000|2020-02-05 01:40:00|557.5|556.9|557.4|556.8|557.6|557|557.3|556.7|10
1580867100000|2020-02-05 01:45:00|557.5|556.9|557.5|556.9|557.5|556.9|557.5|556.9|0
1580867400000|2020-02-05 01:50:00|557.6|557|557.6|557|557.6|557|557.6|557|8
1580867700000|2020-02-05 01:55:00|557.9|557.3|557.9|557.3|558|557.4|557.7|557.1|5
1580868000000|2020-02-05 02:00:00|557.8|557.2|557.7|557.1|557.8|557.2|557.5|556.9|24
1580868300000|2020-02-05 02:05:00|557.8|557.2|557.7|557.1|558|557.4|557.7|557.1|7
1580868600000|2020-02-05 02:10:00|557.6|557|557.6|557|557.7|557.1|557.6|557|1
1580868900000|2020-02-05 02:15:00|557.7|557.1|557.6|557|557.7|557.1|557.6|557|2
1580869200000|2020-02-05 02:20:00|557.7|557.1|557.6|557|557.8|557.2|557.6|557|11
1580869500000|2020-02-05 02:25:00|||||||||10
1580869800000|2020-02-05 02:30:00|557.7|557.1|557.7|557.1|557.9|557.3|557.7|557.1|8
1580870100000|2020-02-05 02:35:00|557.9|557.3|557.9|557.3|557.9|557.3|557.9|557.3|2
1580870400000|2020-02-05 02:40:00|||||||||3
1580870700000|2020-02-05 02:45:00|558.1|557.5|559|558.4|559|558.4|558|557.4|95
1580871000000|2020-02-05 02:50:00|558.8|558.2|558.7|558.1|558.9|558.3|558.5|557.9|17
1580871300000|2020-02-05 02:55:00|558.6|558|558.7|558.1|558.8|558.2|558.6|558|21
1580871600000|2020-02-05 03:00:00|558.6|558|558.6|558|558.7|558.1|558.6|558|1
1580871900000|2020-02-05 03:05:00|558.7|558.1|557.9|557.3|558.7|558.1|557.7|557.1|71
1580872200000|2020-02-05 03:10:00|557.7|557.1|557.9|557.3|558|557.4|557.7|557.1|9
1580872500000|2020-02-05 03:15:00|557.8|557.2|558|557.4|558|557.4|557.6|557|21
1580872800000|2020-02-05 03:20:00|558.1|557.5|558.1|557.5|558.2|557.6|558|557.4|18
1580873100000|2020-02-05 03:25:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|2
1580873400000|2020-02-05 03:30:00|558|557.4|558|557.4|558.1|557.5|558|557.4|1
1580873700000|2020-02-05 03:35:00|||||||||4
1580874000000|2020-02-05 03:40:00|558.1|557.5|558|557.4|558.1|557.5|558|557.4|8
1580874300000|2020-02-05 03:45:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|3
1580874600000|2020-02-05 03:50:00|558.1|557.5|558.2|557.6|558.2|557.6|558.1|557.5|2
1580874900000|2020-02-05 03:55:00|558.3|557.7|558.3|557.7|558.3|557.7|558.3|557.7|0
1580875200000|2020-02-05 04:00:00|558.2|557.6|558.2|557.6|558.2|557.6|558.1|557.5|70
1580875500000|2020-02-05 04:05:00|||||||||2
1580875800000|2020-02-05 04:10:00|558.3|557.7|558.1|557.5|558.4|557.8|558.1|557.5|13
1580876100000|2020-02-05 04:15:00|558.2|557.6|558.2|557.6|558.4|557.8|558.2|557.6|7
1580876400000|2020-02-05 04:20:00|558.3|557.7|558.2|557.6|558.3|557.7|558.2|557.6|7
1580876700000|2020-02-05 04:25:00|558.3|557.7|558.2|557.6|558.3|557.7|558.2|557.6|2
1580877000000|2020-02-05 04:30:00|558.1|557.5|558.1|557.5|558.1|557.5|558.1|557.5|1
1580877300000|2020-02-05 04:35:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|3
1580877600000|2020-02-05 04:40:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|5
1580877900000|2020-02-05 04:45:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|1
1580878200000|2020-02-05 04:50:00|558.6|558|558.8|558.2|559|558.4|558.6|558|39
1580878500000|2020-02-05 04:55:00|558.7|558.1|558.9|558.3|558.9|558.3|558.7|558.1|2
1580878800000|2020-02-05 05:00:00|558.8|558.2|558.7|558.1|558.8|558.2|558.7|558.1|5
1580879100000|2020-02-05 05:05:00|558.6|558|558.9|558.3|558.9|558.3|558.6|558|17
1580879400000|2020-02-05 05:10:00|558.8|558.2|559|558.4|559.1|558.5|558.7|558.1|21
1580879700000|2020-02-05 05:15:00|559.1|558.5|559|558.4|559.1|558.5|559|558.4|24
1580880000000|2020-02-05 05:20:00|559.1|558.5|559.4|558.8|559.4|558.8|559.1|558.5|60
1580880300000|2020-02-05 05:25:00|559.3|558.7|559.4|558.8|559.4|558.8|559.3|558.7|14
1580880600000|2020-02-05 05:30:00|559.2|558.6|558.9|558.3|559.2|558.6|558.9|558.3|11
1580880900000|2020-02-05 05:35:00|558.6|558|558.6|558|558.7|558.1|558.6|558|8
1580881200000|2020-02-05 05:40:00|558.7|558.1|558.9|558.3|558.9|558.3|558.6|558|14
1580881500000|2020-02-05 05:45:00|||||||||4
1580881800000|2020-02-05 05:50:00|559.1|558.5|559.1|558.5|559.1|558.5|559.1|558.5|4
1580882100000|2020-02-05 05:55:00|559|558.4|559|558.4|559|558.4|558.9|558.3|14
1580882400000|2020-02-05 06:00:00|559.1|558.5|559.9|559.3|560|559.4|559.1|558.5|17
1580882700000|2020-02-05 06:05:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|13
1580883000000|2020-02-05 06:10:00|559.6|559|559.4|558.8|559.6|559|559.4|558.8|9
1580883300000|2020-02-05 06:15:00|559.5|558.9|559.6|559|559.8|559.2|559.4|558.8|17
1580883600000|2020-02-05 06:20:00|559.4|558.8|559.2|558.6|559.5|558.9|559.1|558.5|12
1580883900000|2020-02-05 06:25:00|559.3|558.7|559.4|558.8|559.5|558.9|559.2|558.6|19
1580884200000|2020-02-05 06:30:00|559.2|558.6|559.2|558.6|559.3|558.7|559|558.4|22
1580884500000|2020-02-05 06:35:00|||||||||13
1580884800000|2020-02-05 06:40:00|559|558.4|559|558.4|559.2|558.6|559|558.4|20
1580885100000|2020-02-05 06:45:00|559.2|558.6|559.2|558.6|559.3|558.7|559.1|558.5|12
1580885400000|2020-02-05 06:50:00|559|558.4|559.2|558.6|559.5|558.9|559|558.4|26
1580885700000|2020-02-05 06:55:00|559|558.4|559|558.4|559.2|558.6|559|558.4|16
1580886000000|2020-02-05 07:00:00|559.1|558.5|559.3|558.7|559.3|558.7|559.1|558.5|6
1580886300000|2020-02-05 07:05:00|559.2|558.6|558.8|558.2|559.3|558.7|558.8|558.2|33
1580886600000|2020-02-05 07:10:00|559|558.4|559|558.4|559.2|558.6|559|558.4|20
1580886900000|2020-02-05 07:15:00|559.1|558.5|559.2|558.6|559.3|558.7|559|558.4|8
1580887200000|2020-02-05 07:20:00|559.3|558.7|559.8|559.2|559.8|559.2|559.2|558.6|21
1580887500000|2020-02-05 07:25:00|559.7|559.1|559.5|558.9|559.7|559.1|559.5|558.9|11
1580887800000|2020-02-05 07:30:00|559.2|558.6|559.2|558.6|559.2|558.6|559.2|558.6|12
1580888100000|2020-02-05 07:35:00|559.1|558.5|559|558.4|559.4|558.8|559|558.4|16
1580888400000|2020-02-05 07:40:00|559.2|558.6|558.5|557.9|559.2|558.6|558.2|557.6|100
1580888700000|2020-02-05 07:45:00|558.3|557.7|558.3|557.7|558.4|557.8|558.2|557.6|12
1580889000000|2020-02-05 07:50:00|558.2|557.6|558.1|557.5|558.2|557.6|558.1|557.5|15
1580889300000|2020-02-05 07:55:00|558.2|557.6|558.2|557.6|558.3|557.7|558.1|557.5|15
1580889600000|2020-02-05 08:00:00|558.3|557.7|558|557.4|558.5|557.9|558|557.4|31
1580889900000|2020-02-05 08:05:00|558.1|557.5|557.9|557.3|558.1|557.5|557.6|557|47
1580890200000|2020-02-05 08:10:00|557.8|557.2|558.1|557.5|558.1|557.5|557.8|557.2|21
1580890500000|2020-02-05 08:15:00|558.2|557.6|557.8|557.2|558.5|557.9|557.6|557|28
1580890800000|2020-02-05 08:20:00|557.7|557.1|557.7|557.1|557.7|557.1|557.7|557.1|9
1580891100000|2020-02-05 08:25:00|557.9|557.3|558|557.4|558|557.4|557.7|557.1|31
1580891400000|2020-02-05 08:30:00|558.1|557.5|559|558.4|559|558.4|558|557.4|72
1580891700000|2020-02-05 08:35:00|559.1|558.5|560.3|559.7|560.3|559.7|559.1|558.5|78
1580892000000|2020-02-05 08:40:00|560.2|559.6|560|559.4|560.6|560|559.5|558.9|113
1580892300000|2020-02-05 08:45:00|560.1|559.5|559.7|559.1|560.2|559.6|559.7|559.1|39
1580892600000|2020-02-05 08:50:00|559.6|559|559.2|558.6|560|559.4|559.2|558.6|44
1580892900000|2020-02-05 08:55:00|559.4|558.8|559.5|558.9|559.5|558.9|559.1|558.5|21
1580893200000|2020-02-05 09:00:00|559.6|559|560.6|560|560.6|560|559.5|558.9|42
1580893500000|2020-02-05 09:05:00|560.7|560.1|560.5|559.9|560.9|560.3|560.4|559.8|69
1580893800000|2020-02-05 09:10:00|560.4|559.8|560.2|559.6|560.5|559.9|560.1|559.5|5
1580894100000|2020-02-05 09:15:00|560.4|559.8|560.5|559.9|560.5|559.9|560.1|559.5|23
1580894400000|2020-02-05 09:20:00|560.6|560|560.6|560|560.7|560.1|560.6|560|9
1580894700000|2020-02-05 09:25:00|560.7|560.1|560.6|560|560.9|560.3|560.6|560|61
1580895000000|2020-02-05 09:30:00|560.7|560.1|561|560.4|561.1|560.5|560.7|560.1|38
1580895300000|2020-02-05 09:35:00|561.1|560.5|561.4|560.8|561.4|560.8|561.1|560.5|24
1580895600000|2020-02-05 09:40:00|561.5|560.9|559.7|559.1|561.5|560.9|559.6|559|253
1580895900000|2020-02-05 09:45:00|559.6|559|559.9|559.3|560|559.4|559.4|558.8|28
1580896200000|2020-02-05 09:50:00|560|559.4|560.4|559.8|560.4|559.8|559.9|559.3|34
1580896500000|2020-02-05 09:55:00|560.3|559.7|560.1|559.5|560.5|559.9|560.1|559.5|50
1580896800000|2020-02-05 10:00:00|560|559.4|559.9|559.3|560.3|559.7|559.9|559.3|33
1580897100000|2020-02-05 10:05:00|560|559.4|560.1|559.5|560.2|559.6|559.9|559.3|9
1580897400000|2020-02-05 10:10:00|560|559.4|560.1|559.5|560.5|559.9|560|559.4|39
1580897700000|2020-02-05 10:15:00|560.3|559.7|560.5|559.9|560.5|559.9|560.3|559.7|3
1580898000000|2020-02-05 10:20:00|560.4|559.8|560.1|559.5|560.5|559.9|560.1|559.5|16
1580898300000|2020-02-05 10:25:00|||||||||2
1580898600000|2020-02-05 10:30:00|560.4|559.8|560.1|559.5|560.4|559.8|560.1|559.5|5
1580898900000|2020-02-05 10:35:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|7
1580899200000|2020-02-05 10:40:00|559.6|559|559.8|559.2|559.9|559.3|559.6|559|29
1580899500000|2020-02-05 10:45:00|559.9|559.3|560|559.4|560.1|559.5|559.9|559.3|26
1580899800000|2020-02-05 10:50:00|560.1|559.5|560.1|559.5|560.1|559.5|560|559.4|1
1580900100000|2020-02-05 10:55:00|560|559.4|559.9|559.3|560.1|559.5|559.5|558.9|42
1580900400000|2020-02-05 11:00:00|559.8|559.2|560.3|559.7|560.3|559.7|559.8|559.2|51
1580900700000|2020-02-05 11:05:00|560.2|559.6|560.4|559.8|560.5|559.9|560.2|559.6|2
1580901000000|2020-02-05 11:10:00|560.1|559.5|560.7|560.1|560.9|560.3|560.1|559.5|241
1580901300000|2020-02-05 11:15:00|560.8|560.2|560.6|560|560.8|560.2|560.6|560|160
1580901600000|2020-02-05 11:20:00|560.7|560.1|560.7|560.1|560.8|560.2|560.5|559.9|13
1580901900000|2020-02-05 11:25:00|560.8|560.2|561|560.4|561.2|560.6|560.8|560.2|19
1580902200000|2020-02-05 11:30:00|560.8|560.2|561|560.4|561.2|560.6|560.8|560.2|83
1580902500000|2020-02-05 11:35:00|560.9|560.3|560.7|560.1|560.9|560.3|560.2|559.6|86
1580902800000|2020-02-05 11:40:00|560.5|559.9|560.6|560|560.6|560|560.1|559.5|114
1580903100000|2020-02-05 11:45:00|560.5|559.9|559.1|558.5|560.6|560|559.1|558.5|196
1580903400000|2020-02-05 11:50:00|559.4|558.8|559|558.4|559.4|558.8|558.9|558.3|47
1580903700000|2020-02-05 11:55:00|558.9|558.3|558.9|558.3|559.1|558.5|558.9|558.3|11
1580904000000|2020-02-05 12:00:00|558.6|558|558.5|557.9|558.6|558|557.9|557.3|179
1580904300000|2020-02-05 12:05:00|558.6|558|558.5|557.9|558.6|558|557.9|557.3|137
1580904600000|2020-02-05 12:10:00|558.6|558|558.4|557.8|558.9|558.3|558.4|557.8|44
1580904900000|2020-02-05 12:15:00|558.3|557.7|558.9|558.3|558.9|558.3|558.3|557.7|24
1580905200000|2020-02-05 12:20:00|558.6|558|558.1|557.5|558.6|558|557.8|557.2|152
1580905500000|2020-02-05 12:25:00|558.2|557.6|557.8|557.2|558.2|557.6|557.7|557.1|35
1580905800000|2020-02-05 12:30:00|557.9|557.3|558.5|557.9|558.5|557.9|557.9|557.3|25
1580906100000|2020-02-05 12:35:00|558.6|558|559.2|558.6|559.2|558.6|558.3|557.7|42
1580906400000|2020-02-05 12:40:00|559.3|558.7|559|558.4|559.5|558.9|559|558.4|40
1580906700000|2020-02-05 12:45:00|559.1|558.5|559.4|558.8|559.4|558.8|558.8|558.2|17
1580907000000|2020-02-05 12:50:00|559.5|558.9|559.9|559.3|559.9|559.3|559.4|558.8|10
1580907300000|2020-02-05 12:55:00|559.6|559|560.1|559.5|560.1|559.5|559.6|559|33
1580907600000|2020-02-05 13:00:00|559.9|559.3|559.7|559.1|560.1|559.5|559.6|559|67
1580907900000|2020-02-05 13:05:00|559.8|559.2|560.6|560|560.6|560|559.8|559.2|112
1580908200000|2020-02-05 13:10:00|560.5|559.9|561.2|560.6|561.7|561.1|560.5|559.9|223
1580908500000|2020-02-05 13:15:00|561.3|560.7|561.6|561|561.7|561.1|560.6|560|164
1580908800000|2020-02-05 13:20:00|561.7|561.1|562.1|561.5|562.1|561.5|561.5|560.9|96
1580909100000|2020-02-05 13:25:00|562|561.4|561.7|561.1|562.1|561.5|561.4|560.8|67
1580909400000|2020-02-05 13:30:00|561.5|560.9|561.4|560.8|561.6|561|560.8|560.2|123
1580909700000|2020-02-05 13:35:00|561.5|560.9|560.9|560.3|561.7|561.1|560.8|560.2|66
1580910000000|2020-02-05 13:40:00|561|560.4|561.2|560.6|561.5|560.9|560.9|560.3|70
1580913000000|2020-02-05 14:30:00|559.6|559|557.6|557|561.6|561|557.1|556.5|3196
1580913300000|2020-02-05 14:35:00|557.5|556.9|556.6|556|557.9|557.3|556.4|555.8|743
1580913600000|2020-02-05 14:40:00|556.5|555.9|557.5|556.9|557.9|557.3|555.9|555.3|772
1580913900000|2020-02-05 14:45:00|557.6|557|556.9|556.3|557.6|557|556.4|555.8|346
1580914200000|2020-02-05 14:50:00|557|556.4|558.9|558.3|559.1|558.5|557|556.4|620
1580914500000|2020-02-05 14:55:00|558.7|558.1|557.9|557.3|559.4|558.8|557.3|556.7|406
1580914800000|2020-02-05 15:00:00|557.6|557|558.1|557.5|558.1|557.5|557.1|556.5|319
1580915100000|2020-02-05 15:05:00|558.2|557.6|558.1|557.5|558.9|558.3|557.8|557.2|970
1580915400000|2020-02-05 15:10:00|558|557.4|556.2|555.6|558|557.4|556.2|555.6|3084
1580915700000|2020-02-05 15:15:00|556.3|555.7|556.9|556.3|557.4|556.8|556.2|555.6|1339
1580916000000|2020-02-05 15:20:00|556.7|556.1|556.1|555.5|557.4|556.8|556|555.4|459
1580916300000|2020-02-05 15:25:00|556|555.4|555.9|555.3|556.2|555.6|554.4|553.8|1271
1580916600000|2020-02-05 15:30:00|555.8|555.2|556.6|556|557|556.4|555.8|555.2|775
1580916900000|2020-02-05 15:35:00|556.7|556.1|557.8|557.2|557.8|557.2|556.4|555.8|295
1580917200000|2020-02-05 15:40:00|557.5|556.9|558.5|557.9|558.5|557.9|557.4|556.8|445
1580917500000|2020-02-05 15:45:00|558.3|557.7|558.3|557.7|558.5|557.9|557.4|556.8|340
1580917800000|2020-02-05 15:50:00|558.2|557.6|557.1|556.5|558.3|557.7|556.8|556.2|225
1580918100000|2020-02-05 15:55:00|557.2|556.6|557.3|556.7|557.4|556.8|556.8|556.2|220
1580918400000|2020-02-05 16:00:00|557.4|556.8|556.9|556.3|557.5|556.9|556.6|556|167
1580918700000|2020-02-05 16:05:00|556.8|556.2|557.3|556.7|557.5|556.9|556.8|556.2|294
1580919000000|2020-02-05 16:10:00|557|556.4|556.7|556.1|557|556.4|556.5|555.9|86
1580919300000|2020-02-05 16:15:00|556.6|556|557.5|556.9|557.5|556.9|556.6|556|185
1580919600000|2020-02-05 16:20:00|557.6|557|557.6|557|558|557.4|557.5|556.9|153
1580919900000|2020-02-05 16:25:00|557.7|557.1|556.7|556.1|557.8|557.2|556.5|555.9|235
1580920200000|2020-02-05 16:30:00|556.6|556|556|555.4|556.7|556.1|556|555.4|237
1580920500000|2020-02-05 16:35:00|556.1|555.5|556.6|556|556.9|556.3|555.9|555.3|292
1580920800000|2020-02-05 16:40:00|556.4|555.8|556.5|555.9|557|556.4|556.3|555.7|186
1580921100000|2020-02-05 16:45:00|556.6|556|556.9|556.3|557|556.4|556.5|555.9|127
1580921400000|2020-02-05 16:50:00|557|556.4|557.3|556.7|557.5|556.9|556.4|555.8|237
1580921700000|2020-02-05 16:55:00|557.2|556.6|556.8|556.2|557.2|556.6|556.5|555.9|172
1580922000000|2020-02-05 17:00:00|556.7|556.1|557.2|556.6|557.3|556.7|556.5|555.9|391
1580922300000|2020-02-05 17:05:00|557.3|556.7|556.8|556.2|557.3|556.7|556.8|556.2|121
1580922600000|2020-02-05 17:10:00|556.7|556.1|556.6|556|556.8|556.2|556.3|555.7|107
1580922900000|2020-02-05 17:15:00|556.7|556.1|557|556.4|557.4|556.8|556.4|555.8|214
1580923200000|2020-02-05 17:20:00|556.9|556.3|557.1|556.5|557.4|556.8|556.5|555.9|378
1580923500000|2020-02-05 17:25:00|557|556.4|556.9|556.3|557.2|556.6|556.5|555.9|157
1580923800000|2020-02-05 17:30:00|557|556.4|557.1|556.5|557.3|556.7|557|556.4|163
1580924100000|2020-02-05 17:35:00|557.3|556.7|557|556.4|557.5|556.9|556.5|555.9|707
1580924400000|2020-02-05 17:40:00|557.1|556.5|556.8|556.2|557.1|556.5|556.7|556.1|129
1580924700000|2020-02-05 17:45:00|556.6|556|556.5|555.9|556.7|556.1|556.4|555.8|212
1580925000000|2020-02-05 17:50:00|556.4|555.8|556.6|556|557|556.4|556.4|555.8|106
1580925300000|2020-02-05 17:55:00|556.5|555.9|556.9|556.3|557|556.4|556.5|555.9|86
1580925600000|2020-02-05 18:00:00|557|556.4|556.6|556|557|556.4|556.6|556|65
1580925900000|2020-02-05 18:05:00|556.5|555.9|556.7|556.1|556.9|556.3|556.4|555.8|259
1580926200000|2020-02-05 18:10:00|556.6|556|557.7|557.1|558|557.4|556.6|556|376
1580926500000|2020-02-05 18:15:00|557.8|557.2|558|557.4|558.3|557.7|557.5|556.9|370
1580926800000|2020-02-05 18:20:00|558.1|557.5|558|557.4|558.1|557.5|557.9|557.3|149
1580927100000|2020-02-05 18:25:00|557.9|557.3|559.1|558.5|559.3|558.7|557.9|557.3|271
1580927400000|2020-02-05 18:30:00|559.2|558.6|559.6|559|559.9|559.3|559.1|558.5|311
1580927700000|2020-02-05 18:35:00|559.9|559.3|560.1|559.5|560.3|559.7|559.6|559|576
1580928000000|2020-02-05 18:40:00|560.2|559.6|559.4|558.8|560.4|559.8|559.3|558.7|537
1580928300000|2020-02-05 18:45:00|559.3|558.7|559.6|559|559.6|559|559.1|558.5|219
1580928600000|2020-02-05 18:50:00|559.4|558.8|559.7|559.1|560.1|559.5|559.4|558.8|136
1580928900000|2020-02-05 18:55:00|559.8|559.2|559.9|559.3|559.9|559.3|559.6|559|126
1580929200000|2020-02-05 19:00:00|559.8|559.2|559.4|558.8|559.9|559.3|559.1|558.5|280
1580929500000|2020-02-05 19:05:00|559.6|559|560|559.4|560.4|559.8|559.6|559|388
1580929800000|2020-02-05 19:10:00|559.9|559.3|560.6|560|560.9|560.3|559|558.4|1545
1580930100000|2020-02-05 19:15:00|560.7|560.1|559.9|559.3|560.7|560.1|559.4|558.8|857
1580950800000|2020-02-06 01:00:00|561.9|561.3|561.3|560.7|562|561.4|560.8|560.2|311
1580951100000|2020-02-06 01:05:00|561.4|560.8|561.7|561.1|562|561.4|561.2|560.6|185
1580951400000|2020-02-06 01:10:00|561.6|561|562.1|561.5|562.1|561.5|561.6|561|64
1580951700000|2020-02-06 01:15:00|562.2|561.6|563.9|563.3|563.9|563.3|562.2|561.6|169
1580952000000|2020-02-06 01:20:00|564|563.4|563.4|562.8|564|563.4|563.3|562.7|91
1580952300000|2020-02-06 01:25:00|563|562.4|563.1|562.5|563.3|562.7|563|562.4|69
1580952600000|2020-02-06 01:30:00|563.2|562.6|562.1|561.5|563.2|562.6|562.1|561.5|105
1580952900000|2020-02-06 01:35:00|562|561.4|562.1|561.5|562.1|561.5|561.7|561.1|27
1580953200000|2020-02-06 01:40:00|562.4|561.8|562.3|561.7|562.4|561.8|562.3|561.7|14
1580953500000|2020-02-06 01:45:00|562.2|561.6|562.4|561.8|562.4|561.8|562.2|561.6|14
1580953800000|2020-02-06 01:50:00|562.2|561.6|562|561.4|562.3|561.7|561.8|561.2|47
1580954100000|2020-02-06 01:55:00|561.9|561.3|562.3|561.7|562.3|561.7|561.8|561.2|12
1580954400000|2020-02-06 02:00:00|562|561.4|561.8|561.2|562.3|561.7|561.8|561.2|38
1580954700000|2020-02-06 02:05:00|561.6|561|561.5|560.9|561.6|561|561.5|560.9|36
1580955000000|2020-02-06 02:10:00|561.7|561.1|561.2|560.6|561.7|561.1|560.9|560.3|93
1580955300000|2020-02-06 02:15:00|561.3|560.7|561.1|560.5|561.3|560.7|561|560.4|17
1580955600000|2020-02-06 02:20:00|561|560.4|561.3|560.7|561.5|560.9|560.9|560.3|80
1580955900000|2020-02-06 02:25:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|1
1580956200000|2020-02-06 02:30:00|561.2|560.6|561.3|560.7|561.3|560.7|561.2|560.6|6
1580956500000|2020-02-06 02:35:00|561.2|560.6|561.5|560.9|561.5|560.9|561.2|560.6|4
1580956800000|2020-02-06 02:40:00|561.8|561.2|561.8|561.2|561.9|561.3|561.8|561.2|32
1580957100000|2020-02-06 02:45:00|561.6|561|561.8|561.2|561.8|561.2|561.5|560.9|11
1580957400000|2020-02-06 02:50:00|561.7|561.1|561.7|561.1|561.8|561.2|561.5|560.9|16
1580957700000|2020-02-06 02:55:00|561.6|561|561.7|561.1|561.8|561.2|561.5|560.9|6
1580958000000|2020-02-06 03:00:00|561.8|561.2|562.2|561.6|562.2|561.6|561.8|561.2|21
1580958300000|2020-02-06 03:05:00|562|561.4|562.3|561.7|562.4|561.8|562|561.4|34
1580958600000|2020-02-06 03:10:00|562|561.4|562.3|561.7|562.4|561.8|562|561.4|8
1580958900000|2020-02-06 03:15:00|562.1|561.5|561.6|561|562.1|561.5|561.5|560.9|17
1580959200000|2020-02-06 03:20:00|561.7|561.1|561.8|561.2|561.8|561.2|561.5|560.9|4
1580959500000|2020-02-06 03:25:00|561.7|561.1|561.8|561.2|562|561.4|561.5|560.9|38
1580959800000|2020-02-06 03:30:00|562|561.4|561.9|561.3|562|561.4|561.8|561.2|11
1580960100000|2020-02-06 03:35:00|562|561.4|562|561.4|562|561.4|562|561.4|0
1580960400000|2020-02-06 03:40:00|562.1|561.5|562|561.4|562.2|561.6|562|561.4|3
1580961000000|2020-02-06 03:50:00|562.1|561.5|561.7|561.1|562.1|561.5|561.7|561.1|5
1580961300000|2020-02-06 03:55:00|561.6|561|561.5|560.9|561.6|561|561.5|560.9|7
1580961600000|2020-02-06 04:00:00|561.3|560.7|561.2|560.6|561.4|560.8|560.4|559.8|218
1580961900000|2020-02-06 04:05:00|561.4|560.8|561.7|561.1|562.1|561.5|561.4|560.8|88
1580962200000|2020-02-06 04:10:00|561.6|561|561.2|560.6|561.6|561|560.9|560.3|19
1580962500000|2020-02-06 04:15:00|560.9|560.3|560.7|560.1|560.9|560.3|560.7|560.1|42
1580962800000|2020-02-06 04:20:00|560.8|560.2|560.7|560.1|560.8|560.2|560.7|560.1|50
1580963100000|2020-02-06 04:25:00|560.9|560.3|560.7|560.1|561|560.4|560.6|560|8
1580963400000|2020-02-06 04:30:00|560.6|560|560.7|560.1|560.7|560.1|560.6|560|0
1580963700000|2020-02-06 04:35:00|560.6|560|560.6|560|560.7|560.1|560.6|560|1
1580964000000|2020-02-06 04:40:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|1
1580964300000|2020-02-06 04:45:00|560.8|560.2|560.9|560.3|560.9|560.3|560.7|560.1|6
1580964600000|2020-02-06 04:50:00|561.1|560.5|560.9|560.3|561.1|560.5|560.7|560.1|6
1580964900000|2020-02-06 04:55:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|131
1580965200000|2020-02-06 05:00:00|560.8|560.2|560.9|560.3|560.9|560.3|560.8|560.2|3
1580965500000|2020-02-06 05:05:00|560.7|560.1|560.9|560.3|560.9|560.3|560.7|560.1|13
1580966100000|2020-02-06 05:15:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|7
1580966400000|2020-02-06 05:20:00|||||||||2
1580966700000|2020-02-06 05:25:00|560.8|560.2|560.9|560.3|560.9|560.3|560.8|560.2|4
1580967000000|2020-02-06 05:30:00|561.1|560.5|561.2|560.6|561.2|560.6|560.9|560.3|13
1580967300000|2020-02-06 05:35:00|561.1|560.5|561.1|560.5|561.2|560.6|560.9|560.3|11
1580967600000|2020-02-06 05:40:00|561|560.4|562.1|561.5|562.1|561.5|560.9|560.3|33
1580967900000|2020-02-06 05:45:00|562.4|561.8|562.3|561.7|562.6|562|562.2|561.6|66
1580968200000|2020-02-06 05:50:00|562.4|561.8|561.7|561.1|562.4|561.8|561.4|560.8|30
1580968500000|2020-02-06 05:55:00|561.9|561.3|561.7|561.1|561.9|561.3|561.7|561.1|3
1580968800000|2020-02-06 06:00:00|561.9|561.3|562.7|562.1|562.9|562.3|561.9|561.3|61
1580969100000|2020-02-06 06:05:00|562.9|562.3|562.2|561.6|562.9|562.3|562.2|561.6|46
1580969400000|2020-02-06 06:10:00|562|561.4|562.1|561.5|562.1|561.5|562|561.4|9
1580969700000|2020-02-06 06:15:00|562.2|561.6|562.6|562|562.6|562|562.2|561.6|8
1580970000000|2020-02-06 06:20:00|562.7|562.1|562.2|561.6|562.9|562.3|562.2|561.6|45
1580970300000|2020-02-06 06:25:00|562.3|561.7|562.4|561.8|562.6|562|562.3|561.7|23
1580970600000|2020-02-06 06:30:00|562.5|561.9|562.1|561.5|562.6|562|561.9|561.3|34
1580970900000|2020-02-06 06:35:00|562.2|561.6|562.4|561.8|562.5|561.9|562.1|561.5|9
1580971200000|2020-02-06 06:40:00|562.3|561.7|561.9|561.3|562.3|561.7|561.9|561.3|15
1580971500000|2020-02-06 06:45:00|562|561.4|562.4|561.8|562.6|562|561.9|561.3|27
1580971800000|2020-02-06 06:50:00|562.5|561.9|562.1|561.5|562.6|562|562|561.4|27
1580972100000|2020-02-06 06:55:00|561.9|561.3|561.6|561|561.9|561.3|561.6|561|24
1580972400000|2020-02-06 07:00:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|26
1580972700000|2020-02-06 07:05:00|561.7|561.1|561.4|560.8|561.9|561.3|561.2|560.6|17
1580973000000|2020-02-06 07:10:00|561.5|560.9|561.7|561.1|561.7|561.1|561.5|560.9|11
1580973300000|2020-02-06 07:15:00|561.6|561|561.9|561.3|562.2|561.6|561.6|561|12
1580973600000|2020-02-06 07:20:00|562.1|561.5|562|561.4|562.2|561.6|561.9|561.3|9
1580973900000|2020-02-06 07:25:00|561.9|561.3|562.1|561.5|562.4|561.8|561.9|561.3|9
1580974200000|2020-02-06 07:30:00|561.9|561.3|562|561.4|562.2|561.6|561.9|561.3|19
1580974500000|2020-02-06 07:35:00|562.1|561.5|562|561.4|562.1|561.5|561.9|561.3|7
1580974800000|2020-02-06 07:40:00|561.9|561.3|561.8|561.2|561.9|561.3|561.8|561.2|5
1580975100000|2020-02-06 07:45:00|561.7|561.1|561.9|561.3|561.9|561.3|561.6|561|4
1580975400000|2020-02-06 07:50:00|561.7|561.1|561.7|561.1|562.2|561.6|561.7|561.1|17
1580975700000|2020-02-06 07:55:00|561.6|561|562.2|561.6|562.2|561.6|561.6|561|8
1580976000000|2020-02-06 08:00:00|562.1|561.5|562.9|562.3|562.9|562.3|561.9|561.3|31
1580976300000|2020-02-06 08:05:00|563.1|562.5|562.7|562.1|563.1|562.5|562.7|562.1|18
1580976600000|2020-02-06 08:10:00|562.6|562|562.4|561.8|562.7|562.1|562.4|561.8|14
1580976900000|2020-02-06 08:15:00|562.6|562|562.5|561.9|562.7|562.1|562.4|561.8|17
1580977200000|2020-02-06 08:20:00|562.7|562.1|562.4|561.8|562.7|562.1|562.4|561.8|2
1580977500000|2020-02-06 08:25:00|562.3|561.7|562.2|561.6|562.3|561.7|561.9|561.3|23
1580977800000|2020-02-06 08:30:00|561.9|561.3|561.9|561.3|562.1|561.5|561.8|561.2|34
1580978100000|2020-02-06 08:35:00|561.8|561.2|561.4|560.8|561.9|561.3|561.4|560.8|27
1580978400000|2020-02-06 08:40:00|561.2|560.6|561.4|560.8|561.4|560.8|561.2|560.6|15
1580978700000|2020-02-06 08:45:00|561.2|560.6|561.4|560.8|561.4|560.8|560.9|560.3|19
1580979000000|2020-02-06 08:50:00|561.5|560.9|561.4|560.8|561.7|561.1|561.4|560.8|7
1580979300000|2020-02-06 08:55:00|561.6|561|561.4|560.8|561.7|561.1|561.3|560.7|10
1580979600000|2020-02-06 09:00:00|561.5|560.9|561.3|560.7|561.7|561.1|561.3|560.7|36
1580979900000|2020-02-06 09:05:00|561.2|560.6|561|560.4|561.5|560.9|561|560.4|17
1580980200000|2020-02-06 09:10:00|561.1|560.5|560.7|560.1|561.1|560.5|560.7|560.1|22
1580980500000|2020-02-06 09:15:00|560.5|559.9|559.8|559.2|560.5|559.9|559.8|559.2|60
1580980800000|2020-02-06 09:20:00|559.9|559.3|559.6|559|560|559.4|559.6|559|28
1580981100000|2020-02-06 09:25:00|559.5|558.9|559.8|559.2|559.8|559.2|559.5|558.9|40
1580981400000|2020-02-06 09:30:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|22
1580981700000|2020-02-06 09:35:00|559.8|559.2|559.7|559.1|560|559.4|559.7|559.1|17
1580982000000|2020-02-06 09:40:00|||||||||41
1580982300000|2020-02-06 09:45:00|559.6|559|557.8|557.2|559.6|559|557.7|557.1|438
1580982600000|2020-02-06 09:50:00|558.1|557.5|558.7|558.1|559|558.4|557.9|557.3|168
1580982900000|2020-02-06 09:55:00|558.6|558|558.3|557.7|558.7|558.1|557.7|557.1|181
1580983200000|2020-02-06 10:00:00|558.2|557.6|557.3|556.7|558.3|557.7|557.2|556.6|136
1580983500000|2020-02-06 10:05:00|557.2|556.6|557.1|556.5|557.7|557.1|556.8|556.2|233
1580983800000|2020-02-06 10:10:00|557.2|556.6|557.3|556.7|557.3|556.7|556.9|556.3|48
1580984100000|2020-02-06 10:15:00|557.8|557.2|558.1|557.5|558.3|557.7|557.8|557.2|153
1580984400000|2020-02-06 10:20:00|557.9|557.3|557.9|557.3|558.2|557.6|557.7|557.1|20
1580984700000|2020-02-06 10:25:00|558|557.4|558.6|558|558.7|558.1|558|557.4|28
1580985000000|2020-02-06 10:30:00|558.4|557.8|558.4|557.8|558.6|558|558.2|557.6|15
1580985300000|2020-02-06 10:35:00|558.3|557.7|557.9|557.3|558.3|557.7|557.9|557.3|19
1580985600000|2020-02-06 10:40:00|557.7|557.1|557.7|557.1|557.8|557.2|557.3|556.7|30
1580985900000|2020-02-06 10:45:00|557.6|557|557.2|556.6|557.7|557.1|557.2|556.6|22
1580986200000|2020-02-06 10:50:00|557.4|556.8|557.3|556.7|557.4|556.8|557.2|556.6|18
1580986500000|2020-02-06 10:55:00|557.4|556.8|556.7|556.1|557.7|557.1|556.7|556.1|42
1580986800000|2020-02-06 11:00:00|556.8|556.2|557.4|556.8|557.7|557.1|556.7|556.1|83
1580987100000|2020-02-06 11:05:00|557.3|556.7|556.8|556.2|557.3|556.7|556.7|556.1|44
1580987400000|2020-02-06 11:10:00|556.7|556.1|556.9|556.3|556.9|556.3|556.7|556.1|42
1580987700000|2020-02-06 11:15:00|556.8|556.2|557.3|556.7|557.3|556.7|556.7|556.1|43
1580988000000|2020-02-06 11:20:00|556.9|556.3|556.9|556.3|557.1|556.5|556.8|556.2|16
1580988300000|2020-02-06 11:25:00|556.8|556.2|557.1|556.5|557.1|556.5|556.7|556.1|16
1580988600000|2020-02-06 11:30:00|557|556.4|556.8|556.2|557|556.4|556.7|556.1|17
1580988900000|2020-02-06 11:35:00|556.9|556.3|557.5|556.9|557.5|556.9|556.8|556.2|23
1580989200000|2020-02-06 11:40:00|557.6|557|557.6|557|557.7|557.1|557.5|556.9|4
1580989500000|2020-02-06 11:45:00|557.4|556.8|557.8|557.2|558.1|557.5|556.9|556.3|78
1580989800000|2020-02-06 11:50:00|558|557.4|557.8|557.2|558.1|557.5|557.8|557.2|15
1580990100000|2020-02-06 11:55:00|557.9|557.3|558.1|557.5|558.1|557.5|557.8|557.2|18
1580990400000|2020-02-06 12:00:00|558.2|557.6|557.6|557|558.2|557.6|557.4|556.8|24
1580990700000|2020-02-06 12:05:00|557.7|557.1|557.8|557.2|557.8|557.2|557.6|557|20
1580991000000|2020-02-06 12:10:00|557.9|557.3|557.3|556.7|557.9|557.3|557|556.4|54
1580991300000|2020-02-06 12:15:00|557.2|556.6|557.4|556.8|557.4|556.8|557.1|556.5|35
1580991600000|2020-02-06 12:20:00|557.3|556.7|556.8|556.2|557.3|556.7|556.8|556.2|13
1580991900000|2020-02-06 12:25:00|556.9|556.3|557|556.4|557|556.4|556.4|555.8|45
1580992200000|2020-02-06 12:30:00|557.2|556.6|557.6|557|557.8|557.2|557|556.4|27
1580992500000|2020-02-06 12:35:00|557.3|556.7|558.1|557.5|558.1|557.5|557.3|556.7|20
1580992800000|2020-02-06 12:40:00|558|557.4|557.8|557.2|558.2|557.6|557.7|557.1|33
1580993100000|2020-02-06 12:45:00|557.9|557.3|557.5|556.9|557.9|557.3|557.4|556.8|30
1580993400000|2020-02-06 12:50:00|557.4|556.8|557.1|556.5|557.4|556.8|556.7|556.1|152
1580993700000|2020-02-06 12:55:00|557.2|556.6|556.9|556.3|557.3|556.7|556.3|555.7|94
1580994000000|2020-02-06 13:00:00|556.8|556.2|555.9|555.3|556.8|556.2|555.9|555.3|64
1580994300000|2020-02-06 13:05:00|556.2|555.6|554.8|554.2|556.2|555.6|554.4|553.8|326
1580994600000|2020-02-06 13:10:00|554.6|554|555.1|554.5|555.1|554.5|554.6|554|103
1580994900000|2020-02-06 13:15:00|555|554.4|556|555.4|556|555.4|555|554.4|76
1580995200000|2020-02-06 13:20:00|555.8|555.2|556|555.4|556|555.4|555.6|555|73
1580995500000|2020-02-06 13:25:00|555.8|555.2|556.3|555.7|556.3|555.7|555.3|554.7|239
1580995800000|2020-02-06 13:30:00|556|555.4|558.4|557.8|558.4|557.8|556|555.4|400
1580996100000|2020-02-06 13:35:00|558.5|557.9|558.2|557.6|558.6|558|557.8|557.2|136
1580996400000|2020-02-06 13:40:00|558.3|557.7|558.2|557.6|558.3|557.7|557.6|557|93
1580999400000|2020-02-06 14:30:00|558|557.4|556.7|556.1|558.6|558|556|555.4|1200
1580999700000|2020-02-06 14:35:00|556.6|556|556.8|556.2|557.5|556.9|556.3|555.7|770
1581000000000|2020-02-06 14:40:00|556.7|556.1|555.9|555.3|557.2|556.6|555.6|555|800
1581000300000|2020-02-06 14:45:00|555.5|554.9|555.3|554.7|556.1|555.5|555|554.4|1110
1581000600000|2020-02-06 14:50:00|555.2|554.6|555.7|555.1|556.4|555.8|554.8|554.2|501
1581000900000|2020-02-06 14:55:00|555.4|554.8|555.2|554.6|555.7|555.1|554.9|554.3|303
1581001200000|2020-02-06 15:00:00|555.1|554.5|555|554.4|555.7|555.1|554.8|554.2|306
1581001500000|2020-02-06 15:05:00|554.9|554.3|555.9|555.3|556.2|555.6|554.9|554.3|367
1581001800000|2020-02-06 15:10:00|555.8|555.2|556.1|555.5|556.7|556.1|555.7|555.1|326
1581002100000|2020-02-06 15:15:00|556|555.4|555.9|555.3|556|555.4|555.1|554.5|976
1581002400000|2020-02-06 15:20:00|556.2|555.6|556.2|555.6|556.5|555.9|555.3|554.7|895
1581002700000|2020-02-06 15:25:00|556|555.4|555.5|554.9|556.2|555.6|555.2|554.6|400
1581003000000|2020-02-06 15:30:00|555.7|555.1|556|555.4|556.2|555.6|555.7|555.1|221
1581003300000|2020-02-06 15:35:00|555.7|555.1|556.5|555.9|556.7|556.1|555.7|555.1|223
1581003600000|2020-02-06 15:40:00|556.2|555.6|556.7|556.1|556.7|556.1|556.2|555.6|200
1581003900000|2020-02-06 15:45:00|556.6|556|556.7|556.1|556.9|556.3|556.4|555.8|734
1581004200000|2020-02-06 15:50:00|556.4|555.8|556|555.4|556.4|555.8|555.7|555.1|390
1581004500000|2020-02-06 15:55:00|555.9|555.3|555.9|555.3|556.6|556|555.7|555.1|160
1581004800000|2020-02-06 16:00:00|555.8|555.2|555.5|554.9|556.1|555.5|555.3|554.7|266
1581005100000|2020-02-06 16:05:00|555.4|554.8|555.6|555|555.6|555|555.3|554.7|130
1581005400000|2020-02-06 16:10:00|555.5|554.9|555.4|554.8|555.6|555|555.1|554.5|201
1581005700000|2020-02-06 16:15:00|555.3|554.7|555.2|554.6|555.7|555.1|555.2|554.6|294
1581006000000|2020-02-06 16:20:00|555.4|554.8|555.7|555.1|555.9|555.3|555.2|554.6|575
1581006300000|2020-02-06 16:25:00|555.6|555|555.2|554.6|555.7|555.1|555|554.4|538
1581006600000|2020-02-06 16:30:00|555.1|554.5|555.2|554.6|555.2|554.6|554.7|554.1|308
1581006900000|2020-02-06 16:35:00|555.1|554.5|555.1|554.5|555.2|554.6|554.8|554.2|128
1581007200000|2020-02-06 16:40:00|555.2|554.6|555.9|555.3|556|555.4|555.1|554.5|219
1581007500000|2020-02-06 16:45:00|555.8|555.2|557|556.4|557|556.4|555.6|555|319
1581007800000|2020-02-06 16:50:00|556.9|556.3|557.4|556.8|557.6|557|556.6|556|1039
1581008100000|2020-02-06 16:55:00|557.3|556.7|557.9|557.3|557.9|557.3|557.1|556.5|408
1581008400000|2020-02-06 17:00:00|558|557.4|557|556.4|558.1|557.5|556.8|556.2|279
1581008700000|2020-02-06 17:05:00|556.9|556.3|557.1|556.5|557.5|556.9|556.9|556.3|139
1581009000000|2020-02-06 17:10:00|557|556.4|556.8|556.2|557.4|556.8|556.7|556.1|131
1581009300000|2020-02-06 17:15:00|557|556.4|557.5|556.9|557.5|556.9|556.6|556|185
1581009600000|2020-02-06 17:20:00|557.2|556.6|556.7|556.1|557.4|556.8|556.6|556|218
1581009900000|2020-02-06 17:25:00|556.6|556|556.2|555.6|556.7|556.1|556|555.4|458
1581010200000|2020-02-06 17:30:00|556|555.4|556.2|555.6|556.6|556|556|555.4|213
1581010500000|2020-02-06 17:35:00|556.1|555.5|556.4|555.8|556.5|555.9|555.9|555.3|112
1581010800000|2020-02-06 17:40:00|556.5|555.9|556.4|555.8|556.8|556.2|556.1|555.5|299
1581011100000|2020-02-06 17:45:00|556.5|555.9|556.2|555.6|556.5|555.9|556.1|555.5|77
1581011400000|2020-02-06 17:50:00|556.1|555.5|555.6|555|556.2|555.6|555.6|555|166
1581011700000|2020-02-06 17:55:00|555.5|554.9|555.4|554.8|555.7|555.1|555.3|554.7|133
1581012000000|2020-02-06 18:00:00|555.2|554.6|555.3|554.7|555.4|554.8|555.1|554.5|458
1581012300000|2020-02-06 18:05:00|555.4|554.8|555.2|554.6|555.4|554.8|555.1|554.5|184
1581012600000|2020-02-06 18:10:00|555.3|554.7|555.4|554.8|555.6|555|555.1|554.5|519
1581012900000|2020-02-06 18:15:00|555.2|554.6|555.4|554.8|555.5|554.9|555.1|554.5|89
1581013200000|2020-02-06 18:20:00|555.5|554.9|555.4|554.8|555.6|555|555.4|554.8|102
1581013500000|2020-02-06 18:25:00|555.6|555|555.1|554.5|555.6|555|555.1|554.5|56
1581013800000|2020-02-06 18:30:00|555.3|554.7|555.6|555|555.6|555|555.1|554.5|109
1581014100000|2020-02-06 18:35:00|555.5|554.9|555.2|554.6|555.6|555|555.1|554.5|62
1581014400000|2020-02-06 18:40:00|555.3|554.7|555.7|555.1|556|555.4|555.1|554.5|240
1581014700000|2020-02-06 18:45:00|555.8|555.2|556.5|555.9|556.7|556.1|555.7|555.1|1495
1581015000000|2020-02-06 18:50:00|556.7|556.1|556.5|555.9|556.7|556.1|556.2|555.6|157
1581015300000|2020-02-06 18:55:00|556.4|555.8|557|556.4|557.1|556.5|556.3|555.7|130
1581015600000|2020-02-06 19:00:00|557.1|556.5|556.5|555.9|557.1|556.5|556.5|555.9|258
1581015900000|2020-02-06 19:05:00|556.7|556.1|556.7|556.1|556.8|556.2|556|555.4|306
1581016200000|2020-02-06 19:10:00|556.8|556.2|554.7|554.1|556.8|556.2|554.4|553.8|1914
1581016500000|2020-02-06 19:15:00|554.6|554|555|554.4|555.3|554.7|554.6|554|650
1581037200000|2020-02-07 01:00:00|556.1|555.5|556|555.4|556.6|556|555.4|554.8|361
1581037500000|2020-02-07 01:05:00|556.1|555.5|555.6|555|556.1|555.5|555.5|554.9|144
1581037800000|2020-02-07 01:10:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|76
1581038100000|2020-02-07 01:15:00|555.2|554.6|555.3|554.7|555.4|554.8|554.9|554.3|67
1581038400000|2020-02-07 01:20:00|555.4|554.8|555.1|554.5|555.4|554.8|555|554.4|30
1581038700000|2020-02-07 01:25:00|555|554.4|554.6|554|555.1|554.5|554.6|554|53
1581039000000|2020-02-07 01:30:00|554.4|553.8|554.9|554.3|554.9|554.3|554.4|553.8|20
1581039300000|2020-02-07 01:35:00|554.7|554.1|554.6|554|554.8|554.2|554.6|554|4
1581039600000|2020-02-07 01:40:00|554.4|553.8|553.1|552.5|554.4|553.8|552.5|551.9|403
1581039900000|2020-02-07 01:45:00|553.2|552.6|553.5|552.9|553.6|553|553.2|552.6|41
1581040200000|2020-02-07 01:50:00|553.4|552.8|553.5|552.9|553.6|553|553.1|552.5|20
1581040500000|2020-02-07 01:55:00|553.4|552.8|553.5|552.9|553.6|553|553.4|552.8|20
1581040800000|2020-02-07 02:00:00|553.4|552.8|554|553.4|554|553.4|553.4|552.8|46
1581041100000|2020-02-07 02:05:00|553.9|553.3|554.5|553.9|554.5|553.9|553.8|553.2|31
1581041400000|2020-02-07 02:10:00|554.4|553.8|555.1|554.5|555.1|554.5|554.4|553.8|32
1581041700000|2020-02-07 02:15:00|554.9|554.3|555.2|554.6|555.4|554.8|554.9|554.3|44
1581042000000|2020-02-07 02:20:00|||||||||2
1581042300000|2020-02-07 02:25:00|555.4|554.8|555.3|554.7|555.5|554.9|555.3|554.7|276
1581042600000|2020-02-07 02:30:00|555.2|554.6|555.3|554.7|555.4|554.8|555.2|554.6|14
1581042900000|2020-02-07 02:35:00|555.4|554.8|555.4|554.8|555.5|554.9|555.1|554.5|26
1581043200000|2020-02-07 02:40:00|555.3|554.7|555|554.4|555.4|554.8|554.9|554.3|20
1581043500000|2020-02-07 02:45:00|554.9|554.3|554.7|554.1|554.9|554.3|554.7|554.1|4
1581043800000|2020-02-07 02:50:00|554.3|553.7|555.1|554.5|555.1|554.5|554.3|553.7|88
1581044100000|2020-02-07 02:55:00|555|554.4|555.1|554.5|555.1|554.5|555|554.4|6
1581044400000|2020-02-07 03:00:00|555|554.4|554.9|554.3|555.1|554.5|554.9|554.3|1
1581044700000|2020-02-07 03:05:00|555|554.4|554.9|554.3|555.1|554.5|554.9|554.3|3
1581045000000|2020-02-07 03:10:00|555|554.4|555.1|554.5|555.1|554.5|554.9|554.3|7
1581045300000|2020-02-07 03:15:00|554.9|554.3|555.1|554.5|555.1|554.5|554.8|554.2|5
1581045600000|2020-02-07 03:20:00|555.2|554.6|555.3|554.7|555.3|554.7|555.1|554.5|7
1581045900000|2020-02-07 03:25:00|555.7|555.1|555.4|554.8|555.7|555.1|555.4|554.8|12
1581046200000|2020-02-07 03:30:00|555.6|555|555.3|554.7|555.6|555|555.3|554.7|15
1581046500000|2020-02-07 03:35:00|||||||||2
1581046800000|2020-02-07 03:40:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|5
1581047100000|2020-02-07 03:45:00|||||||||2
1581047400000|2020-02-07 03:50:00|554.8|554.2|554.8|554.2|554.8|554.2|554.8|554.2|4
1581048000000|2020-02-07 04:00:00|554.7|554.1|554.9|554.3|554.9|554.3|554.7|554.1|8
1581048600000|2020-02-07 04:10:00|554.6|554|554.4|553.8|554.6|554|554.4|553.8|22
1581048900000|2020-02-07 04:15:00|554.3|553.7|554.3|553.7|554.3|553.7|554.3|553.7|9
1581049200000|2020-02-07 04:20:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|3
1581049500000|2020-02-07 04:25:00|554.3|553.7|554.3|553.7|554.3|553.7|554.2|553.6|2
1581049800000|2020-02-07 04:30:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|11
1581050100000|2020-02-07 04:35:00|554.4|553.8|554.5|553.9|554.6|554|554.4|553.8|13
1581050400000|2020-02-07 04:40:00|554.6|554|554.6|554|554.6|554|554.6|554|4
1581051000000|2020-02-07 04:50:00|||||||||3
1581051300000|2020-02-07 04:55:00|554.7|554.1|554.6|554|554.7|554.1|554.6|554|13
1581051600000|2020-02-07 05:00:00|554.5|553.9|554.6|554|554.6|554|554.4|553.8|1
1581051900000|2020-02-07 05:05:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|2
1581052200000|2020-02-07 05:10:00|554.3|553.7|553.9|553.3|554.3|553.7|553.7|553.1|15
1581052500000|2020-02-07 05:15:00|554|553.4|553.9|553.3|554.1|553.5|553.9|553.3|2
1581052800000|2020-02-07 05:20:00|||||||||7
1581053400000|2020-02-07 05:30:00|553.7|553.1|554.1|553.5|554.1|553.5|553.7|553.1|27
1581053700000|2020-02-07 05:35:00|553.9|553.3|554.1|553.5|554.3|553.7|553.8|553.2|12
1581054000000|2020-02-07 05:40:00|554|553.4|554.1|553.5|554.1|553.5|553.9|553.3|4
1581054300000|2020-02-07 05:45:00|554.2|553.6|554.2|553.6|554.2|553.6|554.2|553.6|3
1581054900000|2020-02-07 05:55:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|2
1581055200000|2020-02-07 06:00:00|554.1|553.5|554.9|554.3|554.9|554.3|554.1|553.5|69
1581055500000|2020-02-07 06:05:00|554.6|554|554.6|554|554.9|554.3|554.6|554|9
1581055800000|2020-02-07 06:10:00|||||||||2
1581056100000|2020-02-07 06:15:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|20
1581056400000|2020-02-07 06:20:00|554.6|554|554.6|554|554.6|554|554.6|554|3
1581056700000|2020-02-07 06:25:00|||||||||12
1581057000000|2020-02-07 06:30:00|554.9|554.3|555|554.4|555|554.4|554.9|554.3|15
1581057300000|2020-02-07 06:35:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|0
1581057600000|2020-02-07 06:40:00|554.6|554|554.6|554|554.6|554|554.6|554|0
1581057900000|2020-02-07 06:45:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|11
1581058200000|2020-02-07 06:50:00|554.8|554.2|554.9|554.3|554.9|554.3|554.6|554|7
1581058500000|2020-02-07 06:55:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|7
1581058800000|2020-02-07 07:00:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|16
1581059100000|2020-02-07 07:05:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|117
1581059700000|2020-02-07 07:15:00|||||||||5
1581060000000|2020-02-07 07:20:00|||||||||9
1581060600000|2020-02-07 07:30:00|554.1|553.5|553.8|553.2|554.1|553.5|553.7|553.1|24
1581060900000|2020-02-07 07:35:00|553.6|553|553.9|553.3|553.9|553.3|553.6|553|13
1581061200000|2020-02-07 07:40:00|||||||||3
1581061500000|2020-02-07 07:45:00|553.7|553.1|553.6|553|553.7|553.1|553.6|553|9
1581061800000|2020-02-07 07:50:00|||||||||8
1581062100000|2020-02-07 07:55:00|||||||||7
1581062400000|2020-02-07 08:00:00|553.4|552.8|553.3|552.7|553.6|553|553.3|552.7|29
1581062700000|2020-02-07 08:05:00|553.4|552.8|553.4|552.8|553.4|552.8|553.3|552.7|17
1581063000000|2020-02-07 08:10:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|8
1581063300000|2020-02-07 08:15:00|||||||||7
1581063600000|2020-02-07 08:20:00|||||||||3
1581063900000|2020-02-07 08:25:00|553.2|552.6|553.6|553|553.6|553|553.2|552.6|17
1581064200000|2020-02-07 08:30:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|6
1581064500000|2020-02-07 08:35:00|553.1|552.5|553.1|552.5|553.1|552.5|552.9|552.3|18
1581064800000|2020-02-07 08:40:00|553|552.4|553.1|552.5|553.4|552.8|553|552.4|20
1581065100000|2020-02-07 08:45:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|3
1581065700000|2020-02-07 08:55:00|552.8|552.2|552.5|551.9|552.8|552.2|552.2|551.6|220
1581066000000|2020-02-07 09:00:00|552.7|552.1|553.2|552.6|553.2|552.6|552.5|551.9|74
1581066300000|2020-02-07 09:05:00|553.1|552.5|553|552.4|553.2|552.6|552.9|552.3|10
1581066600000|2020-02-07 09:10:00|||||||||1
1581066900000|2020-02-07 09:15:00|553.1|552.5|553.2|552.6|553.3|552.7|553.1|552.5|8
1581067200000|2020-02-07 09:20:00|553.1|552.5|553.2|552.6|553.3|552.7|553.1|552.5|8
1581067500000|2020-02-07 09:25:00|552.8|552.2|552.7|552.1|553|552.4|552.7|552.1|31
1581067800000|2020-02-07 09:30:00|552.9|552.3|553|552.4|553|552.4|552.7|552.1|16
1581068100000|2020-02-07 09:35:00|552.9|552.3|553|552.4|553|552.4|552.7|552.1|3
1581068400000|2020-02-07 09:40:00|553.2|552.6|554|553.4|554.3|553.7|553.2|552.6|120
1581068700000|2020-02-07 09:45:00|554.1|553.5|554.3|553.7|554.3|553.7|553.9|553.3|49
1581069000000|2020-02-07 09:50:00|554.5|553.9|554.2|553.6|554.5|553.9|553.7|553.1|74
1581069300000|2020-02-07 09:55:00|554.3|553.7|555.9|555.3|555.9|555.3|554.2|553.6|231
1581069600000|2020-02-07 10:00:00|555.6|555|555.6|555|555.9|555.3|555.3|554.7|104
1581069900000|2020-02-07 10:05:00|555.5|554.9|555.4|554.8|555.9|555.3|555.4|554.8|31
1581070200000|2020-02-07 10:10:00|555.3|554.7|555.3|554.7|555.4|554.8|555.1|554.5|28
1581070500000|2020-02-07 10:15:00|555.2|554.6|554.7|554.1|555.2|554.6|554.6|554|78
1581070800000|2020-02-07 10:20:00|554.6|554|554|553.4|554.6|554|553.9|553.3|72
1581071100000|2020-02-07 10:25:00|553.8|553.2|553.5|552.9|553.8|553.2|553.5|552.9|42
1581071400000|2020-02-07 10:30:00|553.4|552.8|553.7|553.1|553.8|553.2|553.4|552.8|49
1581071700000|2020-02-07 10:35:00|554|553.4|553.4|552.8|554|553.4|553.4|552.8|32
1581072000000|2020-02-07 10:40:00|553.5|552.9|553.1|552.5|553.5|552.9|553.1|552.5|51
1581072300000|2020-02-07 10:45:00|553.2|552.6|553.4|552.8|553.5|552.9|552.9|552.3|52
1581072600000|2020-02-07 10:50:00|553.3|552.7|553.4|552.8|553.4|552.8|553.1|552.5|20
1581072900000|2020-02-07 10:55:00|553.1|552.5|553.4|552.8|553.4|552.8|552.9|552.3|44
1581073200000|2020-02-07 11:00:00|553.3|552.7|553.4|552.8|553.4|552.8|553.3|552.7|6
1581073500000|2020-02-07 11:05:00|553.3|552.7|553.7|553.1|554|553.4|553.2|552.6|34
1581073800000|2020-02-07 11:10:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|16
1581074100000|2020-02-07 11:15:00|553.3|552.7|553.3|552.7|553.4|552.8|553.2|552.6|24
1581074400000|2020-02-07 11:20:00|553.2|552.6|553.8|553.2|554|553.4|553.2|552.6|94
1581074700000|2020-02-07 11:25:00|553.6|553|553.4|552.8|553.6|553|553.1|552.5|33
1581075000000|2020-02-07 11:30:00|553.5|552.9|554|553.4|554.3|553.7|553.5|552.9|25
1581075300000|2020-02-07 11:35:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|5
1581075600000|2020-02-07 11:40:00|554.1|553.5|554.6|554|554.6|554|554.1|553.5|59
1581075900000|2020-02-07 11:45:00|554.5|553.9|554.1|553.5|554.6|554|553.9|553.3|38
1581076200000|2020-02-07 11:50:00|554.3|553.7|553.6|553|554.4|553.8|553.6|553|24
1581076500000|2020-02-07 11:55:00|553.8|553.2|553.6|553|553.9|553.3|553.6|553|12
1581076800000|2020-02-07 12:00:00|553.9|553.3|554.1|553.5|554.1|553.5|553.9|553.3|12
1581077100000|2020-02-07 12:05:00|554.2|553.6|554.2|553.6|554.4|553.8|554.1|553.5|22
1581077400000|2020-02-07 12:10:00|554.3|553.7|553.8|553.2|554.3|553.7|553.8|553.2|22
1581077700000|2020-02-07 12:15:00|554|553.4|553.5|552.9|554|553.4|553.5|552.9|30
1581078000000|2020-02-07 12:20:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|7
1581078300000|2020-02-07 12:25:00|554|553.4|554.3|553.7|554.4|553.8|553.8|553.2|54
1581078600000|2020-02-07 12:30:00|554.1|553.5|554.2|553.6|554.3|553.7|554.1|553.5|35
1581078900000|2020-02-07 12:35:00|554.5|553.9|555|554.4|555|554.4|554.5|553.9|172
1581079200000|2020-02-07 12:40:00|555.2|554.6|555.3|554.7|555.5|554.9|555.2|554.6|73
1581079500000|2020-02-07 12:45:00|555.2|554.6|555.3|554.7|555.5|554.9|555.1|554.5|35
1581079800000|2020-02-07 12:50:00|555.4|554.8|555.4|554.8|555.6|555|555.2|554.6|32
1581080100000|2020-02-07 12:55:00|555.5|554.9|554.4|553.8|555.6|555|554.4|553.8|57
1581080400000|2020-02-07 13:00:00|554.5|553.9|555|554.4|555|554.4|554.3|553.7|48
1581080700000|2020-02-07 13:05:00|555.1|554.5|555.5|554.9|555.5|554.9|555|554.4|26
1581081000000|2020-02-07 13:10:00|555.6|555|555.5|554.9|555.7|555.1|555.3|554.7|63
1581081300000|2020-02-07 13:15:00|555.7|555.1|556|555.4|556.2|555.6|555.7|555.1|65
1581081600000|2020-02-07 13:20:00|555.7|555.1|555.8|555.2|556|555.4|555.7|555.1|35
1581081900000|2020-02-07 13:25:00|555.9|555.3|556.2|555.6|556.5|555.9|555.8|555.2|95
1581082200000|2020-02-07 13:30:00|556|555.4|556.5|555.9|556.5|555.9|555.5|554.9|45
1581082500000|2020-02-07 13:35:00|556.3|555.7|556.2|555.6|556.5|555.9|555.7|555.1|104
1581082800000|2020-02-07 13:40:00|556.5|555.9|556|555.4|556.5|555.9|555.5|554.9|135
1581085800000|2020-02-07 14:30:00|555.4|554.8|554.7|554.1|556.2|555.6|554.6|554|1353
1581086100000|2020-02-07 14:35:00|554.5|553.9|555|554.4|555.9|555.3|554.1|553.5|1672
1581086400000|2020-02-07 14:40:00|554.9|554.3|555.1|554.5|555.6|555|554.6|554|589
1581086700000|2020-02-07 14:45:00|555.3|554.7|555.9|555.3|556.4|555.8|555.2|554.6|338
1581087000000|2020-02-07 14:50:00|555.8|555.2|556.1|555.5|556.1|555.5|555.3|554.7|310
1581087300000|2020-02-07 14:55:00|556.2|555.6|555.4|554.8|556.4|555.8|555.4|554.8|190
1581087600000|2020-02-07 15:00:00|555.5|554.9|555.9|555.3|556.1|555.5|555.3|554.7|450
1581087900000|2020-02-07 15:05:00|556.1|555.5|556|555.4|556.1|555.5|555.6|555|251
1581088200000|2020-02-07 15:10:00|555.9|555.3|556.9|556.3|558.2|557.6|555.9|555.3|2279
1581088500000|2020-02-07 15:15:00|557|556.4|557.5|556.9|557.7|557.1|556.6|556|547
1581088800000|2020-02-07 15:20:00|557.6|557|558.5|557.9|558.6|558|557.4|556.8|396
1581089100000|2020-02-07 15:25:00|558.7|558.1|559.7|559.1|560.6|560|558.6|558|1876
1581089400000|2020-02-07 15:30:00|559.8|559.2|559.2|558.6|560.3|559.7|559|558.4|782
1581089700000|2020-02-07 15:35:00|559|558.4|560.4|559.8|560.5|559.9|559|558.4|411
1581090000000|2020-02-07 15:40:00|560.5|559.9|560.8|560.2|561.1|560.5|560.5|559.9|568
1581090300000|2020-02-07 15:45:00|561.1|560.5|561.2|560.6|561.3|560.7|560.5|559.9|480
1581090600000|2020-02-07 15:50:00|561.3|560.7|561|560.4|561.3|560.7|560.6|560|449
1581090900000|2020-02-07 15:55:00|561.1|560.5|560.4|559.8|561.3|560.7|560|559.4|1171
1581091200000|2020-02-07 16:00:00|560.3|559.7|560.1|559.5|561.2|560.6|559.5|558.9|1541
1581091500000|2020-02-07 16:05:00|560|559.4|560.1|559.5|560.5|559.9|559.8|559.2|707
1581091800000|2020-02-07 16:10:00|560.2|559.6|559.8|559.2|560.5|559.9|559.5|558.9|342
1581092100000|2020-02-07 16:15:00|559.7|559.1|560|559.4|560.4|559.8|559.6|559|275
1581092400000|2020-02-07 16:20:00|559.9|559.3|559.6|559|560.3|559.7|559.6|559|172
1581092700000|2020-02-07 16:25:00|559.7|559.1|559.4|558.8|560.3|559.7|559.3|558.7|364
1581093000000|2020-02-07 16:30:00|559.3|558.7|558.7|558.1|559.5|558.9|558.4|557.8|625
1581093300000|2020-02-07 16:35:00|558.6|558|559|558.4|559.1|558.5|558.2|557.6|452
1581093600000|2020-02-07 16:40:00|559.1|558.5|559.1|558.5|559.5|558.9|558.8|558.2|330
1581093900000|2020-02-07 16:45:00|559.2|558.6|558.3|557.7|559.3|558.7|557.8|557.2|617
1581094200000|2020-02-07 16:50:00|558.1|557.5|558.2|557.6|558.5|557.9|558.1|557.5|204
1581094500000|2020-02-07 16:55:00|558.3|557.7|557.8|557.2|558.3|557.7|557.5|556.9|265
1581094800000|2020-02-07 17:00:00|557.7|557.1|557.8|557.2|558|557.4|557.5|556.9|610
1581095100000|2020-02-07 17:05:00|557.7|557.1|557.5|556.9|557.8|557.2|557.4|556.8|169
1581095400000|2020-02-07 17:10:00|557.6|557|558|557.4|558|557.4|557.5|556.9|204
1581095700000|2020-02-07 17:15:00|557.9|557.3|557.5|556.9|558|557.4|557.3|556.7|847
1581096000000|2020-02-07 17:20:00|557.4|556.8|558.1|557.5|558.1|557.5|557.4|556.8|1156
1581096300000|2020-02-07 17:25:00|558.2|557.6|558.4|557.8|558.6|558|558.1|557.5|123
1581096600000|2020-02-07 17:30:00|558.3|557.7|558.5|557.9|558.9|558.3|558|557.4|148
1581096900000|2020-02-07 17:35:00|558.6|558|559.4|558.8|559.9|559.3|558.5|557.9|610
1581097200000|2020-02-07 17:40:00|559.5|558.9|559.7|559.1|559.7|559.1|559.4|558.8|215
1581097500000|2020-02-07 17:45:00|559.6|559|559.5|558.9|559.7|559.1|559.2|558.6|178
1581097800000|2020-02-07 17:50:00|559.4|558.8|559.9|559.3|560|559.4|559.2|558.6|133
1581098100000|2020-02-07 17:55:00|560|559.4|559.5|558.9|560|559.4|559.5|558.9|145
1581098400000|2020-02-07 18:00:00|559.6|559|559.4|558.8|559.6|559|558.9|558.3|310
1581098700000|2020-02-07 18:05:00|559.3|558.7|559.1|558.5|559.6|559|558.9|558.3|289
1581099000000|2020-02-07 18:10:00|559.2|558.6|558.8|558.2|559.3|558.7|558.5|557.9|850
1581099300000|2020-02-07 18:15:00|558.9|558.3|558.6|558|559|558.4|558.4|557.8|231
1581099600000|2020-02-07 18:20:00|558.5|557.9|558.6|558|558.7|558.1|558.3|557.7|162
1581099900000|2020-02-07 18:25:00|558.4|557.8|558.6|558|558.9|558.3|558.1|557.5|208
1581100200000|2020-02-07 18:30:00|558.5|557.9|559.1|558.5|559.2|558.6|558.5|557.9|226
1581100500000|2020-02-07 18:35:00|559|558.4|558.7|558.1|559.1|558.5|558.6|558|274
1581100800000|2020-02-07 18:40:00|558.8|558.2|558.8|558.2|559|558.4|558.6|558|291
1581101100000|2020-02-07 18:45:00|558.9|558.3|559.1|558.5|559.2|558.6|558.6|558|196
1581101400000|2020-02-07 18:50:00|559.2|558.6|558.4|557.8|559.3|558.7|558.1|557.5|226
1581101700000|2020-02-07 18:55:00|558.5|557.9|558.2|557.6|558.6|558|557.9|557.3|317
1581102000000|2020-02-07 19:00:00|558.1|557.5|558.3|557.7|558.6|558|557.8|557.2|547
1581102300000|2020-02-07 19:05:00|558.2|557.6|558.3|557.7|558.4|557.8|558|557.4|257
1581102600000|2020-02-07 19:10:00|558.4|557.8|557.5|556.9|558.9|558.3|557|556.4|3740
1581102900000|2020-02-07 19:15:00|557.7|557.1|558.1|557.5|558.2|557.6|557.5|556.9|2374
1581296400000|2020-02-10 01:00:00|557.4|556.8|556.3|555.7|557.4|556.8|555.8|555.2|209
1581296700000|2020-02-10 01:05:00|556.1|555.5|555.3|554.7|556.2|555.6|554.9|554.3|289
1581297000000|2020-02-10 01:10:00|555.2|554.6|555.1|554.5|555.3|554.7|555|554.4|161
1581297300000|2020-02-10 01:15:00|555.2|554.6|555.5|554.9|555.5|554.9|555.2|554.6|47
1581297600000|2020-02-10 01:20:00|555.4|554.8|555.9|555.3|556|555.4|555.4|554.8|37
1581297900000|2020-02-10 01:25:00|555.8|555.2|555.5|554.9|556|555.4|555.5|554.9|37
1581298200000|2020-02-10 01:30:00|555.3|554.7|555.5|554.9|555.5|554.9|555.2|554.6|18
1581298500000|2020-02-10 01:35:00|555.7|555.1|555.7|555.1|555.7|555.1|555.5|554.9|16
1581298800000|2020-02-10 01:40:00|555.8|555.2|556|555.4|556.2|555.6|555.7|555.1|24
1581299100000|2020-02-10 01:45:00|555.9|555.3|555.7|555.1|555.9|555.3|555.7|555.1|6
1581299400000|2020-02-10 01:50:00|556|555.4|554.8|554.2|556|555.4|554.4|553.8|272
1581299700000|2020-02-10 01:55:00|554.9|554.3|554.9|554.3|555|554.4|554.8|554.2|29
1581300000000|2020-02-10 02:00:00|554.8|554.2|555.3|554.7|555.3|554.7|554.8|554.2|21
1581300300000|2020-02-10 02:05:00|555.4|554.8|555.8|555.2|555.8|555.2|555.4|554.8|28
1581300600000|2020-02-10 02:10:00|555.9|555.3|556|555.4|556.1|555.5|555.8|555.2|60
1581300900000|2020-02-10 02:15:00|556.1|555.5|555.6|555|556.3|555.7|555.5|554.9|41
1581301200000|2020-02-10 02:20:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|39
1581301500000|2020-02-10 02:25:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|6
1581301800000|2020-02-10 02:30:00|555.5|554.9|555.8|555.2|555.8|555.2|555.4|554.8|10
1581302100000|2020-02-10 02:35:00|555.7|555.1|555.9|555.3|555.9|555.3|555.7|555.1|14
1581302400000|2020-02-10 02:40:00|555.7|555.1|555.6|555|555.7|555.1|555.4|554.8|27
1581302700000|2020-02-10 02:45:00|555.7|555.1|555.9|555.3|555.9|555.3|555.5|554.9|33
1581303000000|2020-02-10 02:50:00|555.8|555.2|555.9|555.3|555.9|555.3|555.8|555.2|32
1581303300000|2020-02-10 02:55:00|555.8|555.2|555.6|555|555.9|555.3|555.5|554.9|9
1581303600000|2020-02-10 03:00:00|555.8|555.2|555.9|555.3|555.9|555.3|555.8|555.2|8
1581303900000|2020-02-10 03:05:00|555.7|555.1|555.4|554.8|555.9|555.3|555.4|554.8|59
1581304200000|2020-02-10 03:10:00|555.2|554.6|554.9|554.3|555.2|554.6|554.6|554|127
1581304500000|2020-02-10 03:15:00|555|554.4|554.7|554.1|555|554.4|554.6|554|39
1581304800000|2020-02-10 03:20:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|7
1581305100000|2020-02-10 03:25:00|||||||||4
1581305400000|2020-02-10 03:30:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|19
1581305700000|2020-02-10 03:35:00|||||||||3
1581306000000|2020-02-10 03:40:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|9
1581306300000|2020-02-10 03:45:00|||||||||6
1581306600000|2020-02-10 03:50:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|6
1581306900000|2020-02-10 03:55:00|555|554.4|555.1|554.5|555.2|554.6|555|554.4|3
1581307200000|2020-02-10 04:00:00|554.9|554.3|554.5|553.9|555.1|554.5|554.3|553.7|143
1581307500000|2020-02-10 04:05:00|554.4|553.8|554.5|553.9|554.5|553.9|554|553.4|105
1581307800000|2020-02-10 04:10:00|554.3|553.7|554.5|553.9|554.5|553.9|554.3|553.7|8
1581308100000|2020-02-10 04:15:00|554.8|554.2|554.8|554.2|554.8|554.2|554.5|553.9|6
1581308400000|2020-02-10 04:20:00|554.7|554.1|555|554.4|555|554.4|554.7|554.1|3
1581308700000|2020-02-10 04:25:00|555.1|554.5|555.1|554.5|555.3|554.7|555|554.4|14
1581309000000|2020-02-10 04:30:00|555|554.4|555|554.4|555|554.4|554.8|554.2|6
1581309300000|2020-02-10 04:35:00|555.2|554.6|555.3|554.7|555.3|554.7|555|554.4|5
1581309600000|2020-02-10 04:40:00|||||||||2
1581309900000|2020-02-10 04:45:00|555.2|554.6|554.8|554.2|555.2|554.6|554.8|554.2|7
1581310200000|2020-02-10 04:50:00|||||||||1
1581310500000|2020-02-10 04:55:00|555|554.4|554.8|554.2|555|554.4|554.8|554.2|3
1581310800000|2020-02-10 05:00:00|555|554.4|555|554.4|555|554.4|555|554.4|1
1581311100000|2020-02-10 05:05:00|554.9|554.3|555|554.4|555|554.4|554.8|554.2|0
1581311400000|2020-02-10 05:10:00|554.8|554.2|555.3|554.7|555.3|554.7|554.8|554.2|25
1581311700000|2020-02-10 05:15:00|555.4|554.8|555.5|554.9|555.5|554.9|555.4|554.8|1
1581312000000|2020-02-10 05:20:00|||||||||2
1581312300000|2020-02-10 05:25:00|555.6|555|555.5|554.9|555.7|555.1|555.5|554.9|5
1581312600000|2020-02-10 05:30:00|555.7|555.1|555.5|554.9|555.8|555.2|555.5|554.9|13
1581312900000|2020-02-10 05:35:00|555.4|554.8|555.2|554.6|555.4|554.8|555.2|554.6|2
1581313200000|2020-02-10 05:40:00|555.1|554.5|555.2|554.6|555.2|554.6|555.1|554.5|2
1581313500000|2020-02-10 05:45:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|9
1581313800000|2020-02-10 05:50:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|15
1581314100000|2020-02-10 05:55:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|2
1581314400000|2020-02-10 06:00:00|555|554.4|554.5|553.9|555|554.4|554.5|553.9|38
1581314700000|2020-02-10 06:05:00|554.4|553.8|554.3|553.7|554.5|553.9|554.3|553.7|12
1581315000000|2020-02-10 06:10:00|554.5|553.9|555|554.4|555|554.4|554.5|553.9|20
1581315300000|2020-02-10 06:15:00|554.8|554.2|555|554.4|555|554.4|554.5|553.9|21
1581315600000|2020-02-10 06:20:00|554.8|554.2|555|554.4|555|554.4|554.8|554.2|9
1581315900000|2020-02-10 06:25:00|555.2|554.6|555|554.4|555.2|554.6|555|554.4|18
1581316200000|2020-02-10 06:30:00|554.9|554.3|554.8|554.2|555|554.4|554.8|554.2|12
1581316500000|2020-02-10 06:35:00|555|554.4|554.9|554.3|555|554.4|554.9|554.3|13
1581316800000|2020-02-10 06:40:00|555|554.4|555.2|554.6|555.3|554.7|555|554.4|36
1581317100000|2020-02-10 06:45:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|6
1581317400000|2020-02-10 06:50:00|554.9|554.3|555|554.4|555|554.4|554.9|554.3|31
1581317700000|2020-02-10 06:55:00|554.8|554.2|554.5|553.9|555|554.4|554.5|553.9|13
1581318000000|2020-02-10 07:00:00|554.7|554.1|554.5|553.9|554.8|554.2|554.5|553.9|21
1581318300000|2020-02-10 07:05:00|554.4|553.8|554.5|553.9|554.8|554.2|554.3|553.7|22
1581318600000|2020-02-10 07:10:00|554.3|553.7|554.8|554.2|554.8|554.2|554.3|553.7|11
1581318900000|2020-02-10 07:15:00|554.7|554.1|554.8|554.2|554.8|554.2|554.7|554.1|5
1581319200000|2020-02-10 07:20:00|555|554.4|555|554.4|555|554.4|555|554.4|10
1581319500000|2020-02-10 07:25:00|554.8|554.2|555.2|554.6|555.3|554.7|554.8|554.2|16
1581319800000|2020-02-10 07:30:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|7
1581320100000|2020-02-10 07:35:00|555.1|554.5|555|554.4|555.2|554.6|554.8|554.2|8
1581320400000|2020-02-10 07:40:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|4
1581320700000|2020-02-10 07:45:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|2764
1581321000000|2020-02-10 07:50:00|555|554.4|555|554.4|555.3|554.7|555|554.4|12
1581321300000|2020-02-10 07:55:00|554.8|554.2|554.8|554.2|555|554.4|554.3|553.7|33
1581321600000|2020-02-10 08:00:00|554.9|554.3|555.1|554.5|555.5|554.9|554.7|554.1|31
1581321900000|2020-02-10 08:05:00|555|554.4|555.2|554.6|555.3|554.7|555|554.4|9
1581322200000|2020-02-10 08:10:00|555.3|554.7|555.5|554.9|555.7|555.1|555.1|554.5|69
1581322500000|2020-02-10 08:15:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|19
1581322800000|2020-02-10 08:20:00|555.3|554.7|555|554.4|555.3|554.7|555|554.4|37
1581323100000|2020-02-10 08:25:00|554.5|553.9|555.3|554.7|555.3|554.7|554.5|553.9|56
1581323400000|2020-02-10 08:30:00|555.2|554.6|555.7|555.1|555.8|555.2|555.2|554.6|29
1581323700000|2020-02-10 08:35:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|21
1581324000000|2020-02-10 08:40:00|555.6|555|555.5|554.9|555.7|555.1|555.5|554.9|17
1581324300000|2020-02-10 08:45:00|555.6|555|555.5|554.9|555.6|555|555.1|554.5|52
1581324600000|2020-02-10 08:50:00|555.4|554.8|555.3|554.7|555.4|554.8|555.3|554.7|5
1581324900000|2020-02-10 08:55:00|555.5|554.9|555.5|554.9|555.7|555.1|555.3|554.7|9
1581325200000|2020-02-10 09:00:00|555.4|554.8|555.4|554.8|555.4|554.8|555.2|554.6|15
1581325500000|2020-02-10 09:05:00|555.3|554.7|555.3|554.7|555.5|554.9|555.2|554.6|16
1581325800000|2020-02-10 09:10:00|555.2|554.6|555.2|554.6|555.3|554.7|555.1|554.5|16
1581326100000|2020-02-10 09:15:00|555.1|554.5|555|554.4|555.2|554.6|555|554.4|14
1581326400000|2020-02-10 09:20:00|554.8|554.2|555|554.4|555.3|554.7|554.8|554.2|14
1581327000000|2020-02-10 09:30:00|555.2|554.6|555|554.4|555.3|554.7|555|554.4|21
1581327300000|2020-02-10 09:35:00|555.1|554.5|555.1|554.5|555.1|554.5|555|554.4|5
1581327600000|2020-02-10 09:40:00|555.2|554.6|555|554.4|555.2|554.6|555|554.4|7
1581327900000|2020-02-10 09:45:00|||||||||32
1581328200000|2020-02-10 09:50:00|555.2|554.6|555|554.4|555.2|554.6|554.7|554.1|160
1581328500000|2020-02-10 09:55:00|555.3|554.7|555.5|554.9|555.6|555|555.3|554.7|33
1581328800000|2020-02-10 10:00:00|555.4|554.8|555.5|554.9|555.5|554.9|555.2|554.6|15
1581329100000|2020-02-10 10:05:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|5
1581329400000|2020-02-10 10:10:00|555.4|554.8|555.3|554.7|555.5|554.9|555.2|554.6|15
1581329700000|2020-02-10 10:15:00|555.2|554.6|555.3|554.7|555.4|554.8|555.2|554.6|5
1581330000000|2020-02-10 10:20:00|555.2|554.6|555.3|554.7|555.3|554.7|555|554.4|27
1581330600000|2020-02-10 10:30:00|555.5|554.9|555.5|554.9|555.7|555.1|555.5|554.9|16
1581330900000|2020-02-10 10:35:00|555.6|555|555.5|554.9|555.9|555.3|555.5|554.9|211
1581331200000|2020-02-10 10:40:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|10
1581331500000|2020-02-10 10:45:00|555.4|554.8|555.5|554.9|555.6|555|555.4|554.8|21
1581331800000|2020-02-10 10:50:00|555.6|555|556.3|555.7|556.4|555.8|555.5|554.9|106
1581332100000|2020-02-10 10:55:00|556.2|555.6|556.1|555.5|556.2|555.6|555.9|555.3|83
1581332400000|2020-02-10 11:00:00|556|555.4|557.3|556.7|557.3|556.7|556|555.4|120
1581332700000|2020-02-10 11:05:00|557|556.4|557.7|557.1|557.8|557.2|557|556.4|37
1581333000000|2020-02-10 11:10:00|557.8|557.2|557.6|557|557.9|557.3|557.4|556.8|40
1581333300000|2020-02-10 11:15:00|557.7|557.1|557.6|557|557.9|557.3|557.6|557|18
1581333600000|2020-02-10 11:20:00|557.7|557.1|557.6|557|557.7|557.1|557.5|556.9|3
1581333900000|2020-02-10 11:25:00|557.5|556.9|557.7|557.1|557.9|557.3|557.3|556.7|27
1581334200000|2020-02-10 11:30:00|557.8|557.2|557.5|556.9|557.9|557.3|557.5|556.9|29
1581334500000|2020-02-10 11:35:00|557.7|557.1|558.1|557.5|558.3|557.7|557.6|557|145
1581334800000|2020-02-10 11:40:00|558|557.4|558.5|557.9|558.5|557.9|558|557.4|30
1581335100000|2020-02-10 11:45:00|558.6|558|558.5|557.9|558.9|558.3|558.4|557.8|62
1581335400000|2020-02-10 11:50:00|558.6|558|558.4|557.8|558.7|558.1|558.3|557.7|40
1581335700000|2020-02-10 11:55:00|558.6|558|558.4|557.8|558.7|558.1|558.4|557.8|26
1581336000000|2020-02-10 12:00:00|558.5|557.9|557.6|557|558.7|558.1|557.5|556.9|342
1581336300000|2020-02-10 12:05:00|557.5|556.9|557.4|556.8|557.7|557.1|557.4|556.8|13
1581336600000|2020-02-10 12:10:00|557.5|556.9|557.2|556.6|557.8|557.2|557.2|556.6|24
1581336900000|2020-02-10 12:15:00|557.3|556.7|557.4|556.8|557.9|557.3|557.3|556.7|26
1581337200000|2020-02-10 12:20:00|557.3|556.7|557.4|556.8|557.5|556.9|557.3|556.7|70
1581337500000|2020-02-10 12:25:00|557.3|556.7|557.4|556.8|557.4|556.8|557.2|556.6|31
1581337800000|2020-02-10 12:30:00|557.5|556.9|557.5|556.9|557.5|556.9|557.4|556.8|62
1581338100000|2020-02-10 12:35:00|557.6|557|557.5|556.9|557.6|557|557.4|556.8|19
1581338400000|2020-02-10 12:40:00|557.6|557|557.5|556.9|557.6|557|557.4|556.8|43
1581338700000|2020-02-10 12:45:00|557.6|557|557.9|557.3|557.9|557.3|557.4|556.8|5
1581339000000|2020-02-10 12:50:00|558.2|557.6|557.7|557.1|558.3|557.7|557.7|557.1|34
1581339300000|2020-02-10 12:55:00|557.5|556.9|557|556.4|557.7|557.1|556.9|556.3|962
1581339600000|2020-02-10 13:00:00|556.9|556.3|556.3|555.7|556.9|556.3|556.2|555.6|176
1581339900000|2020-02-10 13:05:00|556.4|555.8|556.9|556.3|557|556.4|556.4|555.8|512
1581340200000|2020-02-10 13:10:00|557|556.4|557.6|557|557.7|557.1|556.9|556.3|469
1581340500000|2020-02-10 13:15:00|557.5|556.9|557.5|556.9|558|557.4|557.4|556.8|560
1581340800000|2020-02-10 13:20:00|557.4|556.8|556.9|556.3|557.4|556.8|556.6|556|79
1581341100000|2020-02-10 13:25:00|557|556.4|556.7|556.1|557.1|556.5|556.7|556.1|31
1581341400000|2020-02-10 13:30:00|556.9|556.3|557.1|556.5|557.5|556.9|556.6|556|26
1581341700000|2020-02-10 13:35:00|556.9|556.3|557.4|556.8|557.7|557.1|556.9|556.3|47
1581342000000|2020-02-10 13:40:00|557.1|556.5|557.2|556.6|557.4|556.8|557.1|556.5|53
1581345000000|2020-02-10 14:30:00|557.3|556.7|558.9|558.3|559.2|558.6|556.4|555.8|2084
1581345300000|2020-02-10 14:35:00|558.7|558.1|558.3|557.7|560.2|559.6|557.8|557.2|1088
1581345600000|2020-02-10 14:40:00|558.2|557.6|557.2|556.6|558.9|558.3|556.6|556|2501
1581345900000|2020-02-10 14:45:00|557.1|556.5|556.6|556|558.7|558.1|556.6|556|2053
1581346200000|2020-02-10 14:50:00|556.7|556.1|557.4|556.8|557.8|557.2|556.4|555.8|1026
1581346500000|2020-02-10 14:55:00|557.5|556.9|556.9|556.3|557.9|557.3|556.6|556|822
1581346800000|2020-02-10 15:00:00|556.6|556|556.9|556.3|557.3|556.7|556.4|555.8|1560
1581347100000|2020-02-10 15:05:00|556.8|556.2|556.9|556.3|557.1|556.5|556.1|555.5|905
1581347400000|2020-02-10 15:10:00|556.7|556.1|556.4|555.8|556.9|556.3|556.2|555.6|274
1581347700000|2020-02-10 15:15:00|556.2|555.6|556.1|555.5|556.9|556.3|555.9|555.3|529
1581348000000|2020-02-10 15:20:00|556.2|555.6|555.4|554.8|556.2|555.6|554.9|554.3|800
1581348300000|2020-02-10 15:25:00|555.2|554.6|555.2|554.6|555.6|555|554.9|554.3|1126
1581348600000|2020-02-10 15:30:00|555.4|554.8|553.4|552.8|555.4|554.8|552.7|552.1|2317
1581348900000|2020-02-10 15:35:00|553.2|552.6|552.9|552.3|553.3|552.7|552.4|551.8|1052
1581349200000|2020-02-10 15:40:00|552.8|552.2|551.3|550.7|552.9|552.3|551.2|550.6|2225
1581349500000|2020-02-10 15:45:00|551.2|550.6|552.3|551.7|552.5|551.9|551.2|550.6|1353
1581349800000|2020-02-10 15:50:00|552|551.4|552.2|551.6|552.3|551.7|551.2|550.6|1671
1581350100000|2020-02-10 15:55:00|552.4|551.8|553.3|552.7|553.7|553|552.3|551.7|2425
1581350400000|2020-02-10 16:00:00|553.4|552.8|553.3|552.7|553.4|552.8|553|552.4|432
1581350700000|2020-02-10 16:05:00|553.2|552.6|552.5|551.9|553.4|552.8|552.4|551.8|683
1581351000000|2020-02-10 16:10:00|552.4|551.8|552.4|551.8|552.7|552.1|552|551.4|491
1581351300000|2020-02-10 16:15:00|552.3|551.7|551.9|551.3|552.4|551.8|551.9|551.3|397
1581351600000|2020-02-10 16:20:00|552|551.4|551.9|551.3|552.1|551.5|551.8|551.2|425
1581351900000|2020-02-10 16:25:00|551.8|551.2|552|551.4|552.3|551.7|551.7|551.1|563
1581352200000|2020-02-10 16:30:00|552.1|551.5|552|551.4|552.2|551.6|551.8|551.2|335
1581352500000|2020-02-10 16:35:00|551.9|551.3|551.9|551.3|552.1|551.5|551.7|551.1|631
1581352800000|2020-02-10 16:40:00|551.8|551.2|552.1|551.5|552.1|551.5|551.7|551.1|436
1581353100000|2020-02-10 16:45:00|552|551.4|552.2|551.6|552.4|551.8|551.9|551.3|281
1581353400000|2020-02-10 16:50:00|552.3|551.7|553.3|552.7|553.4|552.8|552.3|551.7|1376
1581353700000|2020-02-10 16:55:00|553.4|552.8|553.7|553.1|553.9|553.3|553.2|552.6|1210
1581354000000|2020-02-10 17:00:00|553.5|552.9|552.9|552.3|553.7|553.1|552.7|552.1|569
1581354300000|2020-02-10 17:05:00|553|552.4|553.3|552.7|553.4|552.8|552.9|552.3|359
1581354600000|2020-02-10 17:10:00|553.4|552.8|553.5|552.9|553.7|553.1|552.9|552.3|470
1581354900000|2020-02-10 17:15:00|553.6|553|554.3|553.7|554.4|553.8|553.5|552.9|229
1581355200000|2020-02-10 17:20:00|554.4|553.8|554.8|554.2|554.8|554.2|554.3|553.7|472
1581355500000|2020-02-10 17:25:00|554.9|554.3|554.3|553.7|555|554.4|554|553.4|742
1581355800000|2020-02-10 17:30:00|554.2|553.6|553.9|553.3|554.3|553.7|553.8|553.2|372
1581356100000|2020-02-10 17:35:00|554|553.4|554.3|553.7|554.5|553.9|553.8|553.2|405
1581356400000|2020-02-10 17:40:00|554.5|553.9|554.6|554|555|554.4|554.5|553.9|719
1581356700000|2020-02-10 17:45:00|554.5|553.9|553.9|553.3|554.5|553.9|553.9|553.3|546
1581357000000|2020-02-10 17:50:00|553.8|553.2|553.8|553.2|554|553.4|553.6|553|202
1581357300000|2020-02-10 17:55:00|553.7|553.1|553.8|553.2|554|553.4|553.5|552.9|270
1581357600000|2020-02-10 18:00:00|553.9|553.3|553.7|553.1|554.1|553.5|553.7|553.1|332
1581357900000|2020-02-10 18:05:00|553.5|552.9|553.5|552.9|554.1|553.5|553.5|552.9|241
1581358200000|2020-02-10 18:10:00|553.6|553|553.6|553|553.8|553.2|553.3|552.7|559
1581358500000|2020-02-10 18:15:00|553.5|552.9|553.5|552.9|554.4|553.8|553.5|552.9|571
1581358800000|2020-02-10 18:20:00|553.4|552.8|553.2|552.6|553.5|552.9|553.2|552.6|944
1581359100000|2020-02-10 18:25:00|552.9|552.3|553.7|553.1|553.7|553.1|552.7|552.1|446
1581359400000|2020-02-10 18:30:00|553.5|552.9|554.5|553.9|554.5|553.9|553.3|552.7|482
1581359700000|2020-02-10 18:35:00|554.4|553.8|555.8|555.2|556|555.4|554.2|553.6|389
1581360000000|2020-02-10 18:40:00|555.9|555.3|555.5|554.9|556.2|555.6|555.2|554.6|411
1581360300000|2020-02-10 18:45:00|555.4|554.8|555.3|554.7|555.4|554.8|554.6|554|581
1581360600000|2020-02-10 18:50:00|555.2|554.6|555.1|554.5|555.5|554.9|555.1|554.5|300
1581360900000|2020-02-10 18:55:00|555|554.4|555.1|554.5|555.4|554.8|554.9|554.3|464
1581361200000|2020-02-10 19:00:00|555|554.4|554.9|554.3|555.1|554.5|554.4|553.8|317
1581361500000|2020-02-10 19:05:00|554.8|554.2|553.9|553.3|554.8|554.2|553.6|553|737
1581361800000|2020-02-10 19:10:00|554.1|553.5|551.5|550.9|554.1|553.5|551.4|550.8|3175
1581362100000|2020-02-10 19:15:00|551.4|550.8|550.9|550.3|551.9|551.3|550.9|550.3|1711
1581382800000|2020-02-11 01:00:00|551.4|550.8|550.4|549.8|551.4|550.8|550.4|549.8|754
1581383100000|2020-02-11 01:05:00|550.7|550.1|550.7|550.1|550.9|550.3|550.7|550.1|147
1581383400000|2020-02-11 01:10:00|550.9|550.3|550.9|550.3|550.9|550.3|550.6|550|186
1581383700000|2020-02-11 01:15:00|550.8|550.2|550.8|550.2|550.9|550.3|550.7|550.1|81
1581384000000|2020-02-11 01:20:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|23
1581384300000|2020-02-11 01:25:00|550.9|550.3|550.9|550.3|551|550.4|550.8|550.2|19
1581384600000|2020-02-11 01:30:00|550.8|550.2|550.8|550.2|550.9|550.3|550.8|550.2|6
1581384900000|2020-02-11 01:35:00|550.9|550.3|550.9|550.3|550.9|550.3|550.8|550.2|16
1581385200000|2020-02-11 01:40:00|550.8|550.2|550.6|550|550.9|550.3|550.6|550|30
1581385500000|2020-02-11 01:45:00|550.7|550.1|550.7|550.1|550.7|550.1|550.5|549.9|28
1581385800000|2020-02-11 01:50:00|550.6|550|549.9|549.3|550.7|550.1|549.6|549|106
1581386100000|2020-02-11 01:55:00|549.8|549.2|550|549.4|550.1|549.5|549.7|549.1|62
1581386400000|2020-02-11 02:00:00|549.9|549.3|549.9|549.3|550|549.4|549.8|549.2|28
1581386700000|2020-02-11 02:05:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|158
1581387000000|2020-02-11 02:10:00|549.8|549.2|550.2|549.6|550.2|549.6|549.7|549.1|33
1581387300000|2020-02-11 02:15:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|18
1581387600000|2020-02-11 02:20:00|550.1|549.5|549.9|549.3|550.2|549.6|549.9|549.3|40
1581387900000|2020-02-11 02:25:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|18
1581388200000|2020-02-11 02:30:00|549.7|549.1|549.3|548.7|549.7|549.1|548.8|548.2|1857
1581388500000|2020-02-11 02:35:00|549.4|548.8|549.1|548.5|549.4|548.8|548.7|548.1|902
1581388800000|2020-02-11 02:40:00|549.2|548.6|548.6|548|549.2|548.6|548.3|547.7|467
1581389100000|2020-02-11 02:45:00|548.3|547.7|548.7|548.1|548.7|548.1|548.2|547.6|103
1581389400000|2020-02-11 02:50:00|548.9|548.3|549.2|548.6|549.2|548.6|548.9|548.3|182
1581389700000|2020-02-11 02:55:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|148
1581390000000|2020-02-11 03:00:00|549|548.4|549.2|548.6|549.3|548.7|549|548.4|72
1581390300000|2020-02-11 03:05:00|549.1|548.5|549.2|548.6|549.3|548.7|549.1|548.5|54
1581390600000|2020-02-11 03:10:00|549|548.4|549.2|548.6|549.2|548.6|548.9|548.3|149
1581390900000|2020-02-11 03:15:00|549.1|548.5|549|548.4|549.2|548.6|548.9|548.3|21
1581391200000|2020-02-11 03:20:00|549.2|548.6|549.1|548.5|549.2|548.6|548.9|548.3|11
1581391500000|2020-02-11 03:25:00|549|548.4|549.1|548.5|549.2|548.6|549|548.4|9
1581391800000|2020-02-11 03:30:00|549.2|548.6|549|548.4|549.2|548.6|548.9|548.3|20
1581392100000|2020-02-11 03:35:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|38
1581392400000|2020-02-11 03:40:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|18
1581392700000|2020-02-11 03:45:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|21
1581393000000|2020-02-11 03:50:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|17
1581393300000|2020-02-11 03:55:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|112
1581393600000|2020-02-11 04:00:00|549.6|549|549.5|548.9|549.7|549.1|549.4|548.8|22
1581393900000|2020-02-11 04:05:00|549.4|548.8|549.4|548.8|549.5|548.9|549.2|548.6|57
1581394200000|2020-02-11 04:10:00|||||||||2
1581394500000|2020-02-11 04:15:00|549.3|548.7|549.4|548.8|549.4|548.8|549.3|548.7|12
1581394800000|2020-02-11 04:20:00|549.6|549|549.2|548.6|549.7|549.1|549.2|548.6|123
1581395100000|2020-02-11 04:25:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|163
1581395400000|2020-02-11 04:30:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|4
1581395700000|2020-02-11 04:35:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|3
1581396000000|2020-02-11 04:40:00|549.4|548.8|549.4|548.8|549.4|548.8|549.3|548.7|7
1581396300000|2020-02-11 04:45:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|0
1581396600000|2020-02-11 04:50:00|549.4|548.8|549.2|548.6|549.4|548.8|548.9|548.3|41
1581396900000|2020-02-11 04:55:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|15
1581397200000|2020-02-11 05:00:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|30
1581397500000|2020-02-11 05:05:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|3
1581397800000|2020-02-11 05:10:00|548.8|548.2|548.8|548.2|548.8|548.2|548.7|548.1|12
1581398100000|2020-02-11 05:15:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|18
1581398400000|2020-02-11 05:20:00|548.8|548.2|548.8|548.2|548.9|548.3|548.8|548.2|7
1581398700000|2020-02-11 05:25:00|548.9|548.3|548.7|548.1|548.9|548.3|548.6|548|78
1581399000000|2020-02-11 05:30:00|548.8|548.2|549.2|548.6|549.3|548.7|548.8|548.2|25
1581399300000|2020-02-11 05:35:00|549.1|548.5|549.3|548.7|549.4|548.8|549.1|548.5|206
1581399600000|2020-02-11 05:40:00|549.4|548.8|549.3|548.7|549.6|549|549.3|548.7|47
1581399900000|2020-02-11 05:45:00|549.6|549|549.6|549|549.6|549|549.3|548.7|21
1581400200000|2020-02-11 05:50:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|40
1581400500000|2020-02-11 05:55:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|19
1581400800000|2020-02-11 06:00:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|29
1581401100000|2020-02-11 06:05:00|||||||||2
1581401400000|2020-02-11 06:10:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|12
1581401700000|2020-02-11 06:15:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|27
1581402000000|2020-02-11 06:20:00|549.5|548.9|549.5|548.9|549.5|548.9|549.3|548.7|356
1581402300000|2020-02-11 06:25:00|549.3|548.7|549.3|548.7|549.5|548.9|549.3|548.7|17
1581402600000|2020-02-11 06:30:00|549.5|548.9|549.7|549.1|549.8|549.2|549.3|548.7|177
1581402900000|2020-02-11 06:35:00|549.6|549|549.6|549|549.7|549.1|549.5|548.9|18
1581403200000|2020-02-11 06:40:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|13
1581403500000|2020-02-11 06:45:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|22
1581403800000|2020-02-11 06:50:00|549.7|549.1|550|549.4|550.1|549.5|549.6|549|177
1581404100000|2020-02-11 06:55:00|549.9|549.3|550.8|550.2|550.8|550.2|549.8|549.2|282
1581404400000|2020-02-11 07:00:00|550.6|550|550.6|550|550.8|550.2|550.3|549.7|120
1581404700000|2020-02-11 07:05:00|550.7|550.1|550.6|550|550.7|550.1|550.5|549.9|27
1581405000000|2020-02-11 07:10:00|550.8|550.2|550.8|550.2|550.8|550.2|550.6|550|35
1581405300000|2020-02-11 07:15:00|550.6|550|550.6|550|550.6|550|550.6|550|11
1581405600000|2020-02-11 07:20:00|550.5|549.9|550.5|549.9|550.6|550|550.3|549.7|9
1581405900000|2020-02-11 07:25:00|550.6|550|550.6|550|550.6|550|550.4|549.8|20
1581406200000|2020-02-11 07:30:00|550.5|549.9|550.5|549.9|550.6|550|550.4|549.8|6
1581406500000|2020-02-11 07:35:00|550.6|550|550.6|550|550.6|550|550.5|549.9|4
1581406800000|2020-02-11 07:40:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|12
1581407100000|2020-02-11 07:45:00|550.6|550|550.7|550.1|550.8|550.2|550.5|549.9|4
1581407400000|2020-02-11 07:50:00|550.6|550|551.3|550.7|551.4|550.8|550.6|550|121
1581407700000|2020-02-11 07:55:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|11
1581408000000|2020-02-11 08:00:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|34
1581408300000|2020-02-11 08:05:00|||||||||12
1581408600000|2020-02-11 08:10:00|551.7|551.1|551.1|550.5|551.7|551.1|550.8|550.2|53
1581408900000|2020-02-11 08:15:00|551.2|550.6|551.2|550.6|551.4|550.8|551.1|550.5|12
1581409200000|2020-02-11 08:20:00|551.1|550.5|551.2|550.6|551.3|550.7|551|550.4|16
1581409500000|2020-02-11 08:25:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|13
1581409800000|2020-02-11 08:30:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|38
1581410100000|2020-02-11 08:35:00|551|550.4|550.6|550|551.1|550.5|549.9|549.3|200
1581410400000|2020-02-11 08:40:00|550.5|549.9|550.5|549.9|550.7|550.1|550.3|549.7|17
1581410700000|2020-02-11 08:45:00|550.6|550|550.4|549.8|550.7|550.1|550.3|549.7|46
1581411000000|2020-02-11 08:50:00|550.5|549.9|550.7|550.1|550.9|550.3|550.5|549.9|41
1581411300000|2020-02-11 08:55:00|550.6|550|550.6|550|550.8|550.2|550.6|550|197
1581411600000|2020-02-11 09:00:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|31
1581411900000|2020-02-11 09:05:00|550.6|550|550.6|550|550.6|550|550.4|549.8|4
1581412200000|2020-02-11 09:10:00|550.5|549.9|550.3|549.7|550.6|550|550.3|549.7|8
1581412500000|2020-02-11 09:15:00|550.6|550|550.5|549.9|550.6|550|550.3|549.7|21
1581412800000|2020-02-11 09:20:00|550.6|550|550.6|550|550.6|550|550.5|549.9|6
1581413100000|2020-02-11 09:25:00|550.5|549.9|550.1|549.5|550.5|549.9|550.1|549.5|33
1581413400000|2020-02-11 09:30:00|549.8|549.2|549.8|549.2|550.1|549.5|549.6|549|118
1581413700000|2020-02-11 09:35:00|550|549.4|549.3|548.7|550|549.4|549.2|548.6|94
1581414000000|2020-02-11 09:40:00|549.2|548.6|549.3|548.7|549.3|548.7|549.1|548.5|96
1581414300000|2020-02-11 09:45:00|549.5|548.9|552|551.4|552.2|551.6|549.5|548.9|842
1581414600000|2020-02-11 09:50:00|551.9|551.3|552.1|551.5|552.2|551.6|551.8|551.2|81
1581414900000|2020-02-11 09:55:00|552|551.4|551.7|551.1|552.3|551.7|551.7|551.1|48
1581415200000|2020-02-11 10:00:00|551.6|551|551.2|550.6|551.7|551.1|551.1|550.5|154
1581415500000|2020-02-11 10:05:00|550.9|550.3|551.2|550.6|551.2|550.6|550.4|549.8|128
1581415800000|2020-02-11 10:10:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|15
1581416100000|2020-02-11 10:15:00|550.8|550.2|550.7|550.1|550.8|550.2|550.4|549.8|73
1581416400000|2020-02-11 10:20:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|35
1581416700000|2020-02-11 10:25:00|550.3|549.7|550.4|549.8|550.5|549.9|550.3|549.7|29
1581417000000|2020-02-11 10:30:00|550.3|549.7|550.6|550|550.6|550|550.3|549.7|33
1581417300000|2020-02-11 10:35:00|550.4|549.8|550.4|549.8|550.7|550.1|550.4|549.8|58
1581417600000|2020-02-11 10:40:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|73
1581417900000|2020-02-11 10:45:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|25
1581418200000|2020-02-11 10:50:00|549.8|549.2|549.7|549.1|549.9|549.3|549.7|549.1|60
1581418500000|2020-02-11 10:55:00|549.8|549.2|549.6|549|549.9|549.3|549.5|548.9|55
1581418800000|2020-02-11 11:00:00|549.5|548.9|549.2|548.6|549.5|548.9|549.1|548.5|67
1581419100000|2020-02-11 11:05:00|549.3|548.7|549.4|548.8|549.5|548.9|549.1|548.5|47
1581419400000|2020-02-11 11:10:00|549.3|548.7|549.4|548.8|549.6|549|549.3|548.7|207
1581419700000|2020-02-11 11:15:00|549.5|548.9|550.2|549.6|550.2|549.6|549.4|548.8|165
1581420000000|2020-02-11 11:20:00|549.9|549.3|549.9|549.3|550.2|549.6|549.8|549.2|130
1581420300000|2020-02-11 11:25:00|549.8|549.2|549.9|549.3|550|549.4|549.7|549.1|23
1581420600000|2020-02-11 11:30:00|549.8|549.2|550.1|549.5|550.2|549.6|549.5|548.9|51
1581420900000|2020-02-11 11:35:00|549.9|549.3|549.7|549.1|550|549.4|549.5|548.9|44
1581421200000|2020-02-11 11:40:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|23
1581421500000|2020-02-11 11:45:00|549.4|548.8|549.3|548.7|549.4|548.8|549.2|548.6|120
1581421800000|2020-02-11 11:50:00|549.2|548.6|548.6|548|549.2|548.6|548.4|547.8|96
1581422100000|2020-02-11 11:55:00|548.5|547.9|548.4|547.8|548.6|548|548.2|547.6|185
1581422400000|2020-02-11 12:00:00|548.2|547.6|548.4|547.8|548.8|548.2|548.2|547.6|61
1581422700000|2020-02-11 12:05:00|548.5|547.9|548.8|548.2|548.8|548.2|548.4|547.8|98
1581423000000|2020-02-11 12:10:00|548.9|548.3|549.2|548.6|549.2|548.6|548.8|548.2|47
1581423300000|2020-02-11 12:15:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|132
1581423600000|2020-02-11 12:20:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|51
1581423900000|2020-02-11 12:25:00|549.4|548.8|550|549.4|550.2|549.6|549.3|548.7|686
1581424200000|2020-02-11 12:30:00|550.1|549.5|549.8|549.2|550.2|549.6|549.8|549.2|50
1581424500000|2020-02-11 12:35:00|549.6|549|549.7|549.1|549.9|549.3|549.6|549|41
1581424800000|2020-02-11 12:40:00|549.8|549.2|549.6|549|549.8|549.2|549.4|548.8|131
1581425100000|2020-02-11 12:45:00|549.5|548.9|549.5|548.9|549.5|548.9|549.4|548.8|14
1581425400000|2020-02-11 12:50:00|549.6|549|549.8|549.2|550|549.4|549.5|548.9|210
1581425700000|2020-02-11 12:55:00|549.9|549.3|550|549.4|550|549.4|549.8|549.2|177
1581426000000|2020-02-11 13:00:00|549.9|549.3|549.5|548.9|550|549.4|549.2|548.6|389
1581426300000|2020-02-11 13:05:00|549.4|548.8|549.2|548.6|549.8|549.2|549.2|548.6|166
1581426600000|2020-02-11 13:10:00|549.3|548.7|549.4|548.8|549.6|549|549.2|548.6|44
1581426900000|2020-02-11 13:15:00|549.3|548.7|549.4|548.8|549.5|548.9|549.2|548.6|222
1581427200000|2020-02-11 13:20:00|549.5|548.9|549.5|548.9|549.7|549.1|549.4|548.8|19
1581427500000|2020-02-11 13:25:00|549.4|548.8|549.3|548.7|549.5|548.9|549.2|548.6|123
1581427800000|2020-02-11 13:30:00|549.4|548.8|549.2|548.6|549.5|548.9|549.2|548.6|34
1581428100000|2020-02-11 13:35:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|47
1581428400000|2020-02-11 13:40:00|549.3|548.7|549.8|549.2|549.8|549.2|549.2|548.6|148
1581431400000|2020-02-11 14:30:00|550|549.4|549.4|548.8|550.5|549.9|549.2|548.6|2795
1581431700000|2020-02-11 14:35:00|549.3|548.7|550.5|549.9|550.5|549.9|549.2|548.6|1727
1581432000000|2020-02-11 14:40:00|550.6|550|550.1|549.5|550.6|550|549.6|549|1020
1581432300000|2020-02-11 14:45:00|549.8|549.2|549.3|548.7|549.8|549.2|549.3|548.7|641
1581432600000|2020-02-11 14:50:00|549.4|548.8|549.3|548.7|549.8|549.2|549.3|548.7|912
1581432900000|2020-02-11 14:55:00|549.4|548.8|549.8|549.2|550.1|549.5|549.3|548.7|1150
1581433200000|2020-02-11 15:00:00|550|549.4|549.3|548.7|550|549.4|549.1|548.5|646
1581433500000|2020-02-11 15:05:00|549.6|549|548.3|547.7|549.6|549|548.3|547.7|1139
1581433800000|2020-02-11 15:10:00|548.5|547.9|548.5|547.9|548.8|548.2|548.3|547.7|656
1581434100000|2020-02-11 15:15:00|548.8|548.2|548.6|548|549.1|548.5|548.3|547.7|3251
1581434400000|2020-02-11 15:20:00|548.8|548.2|548.8|548.2|548.8|548.2|548.3|547.7|1964
1581434700000|2020-02-11 15:25:00|549.1|548.5|549.7|549.1|549.9|549.3|548.7|548.1|1879
1581435000000|2020-02-11 15:30:00|549.8|549.2|549.9|549.3|550.2|549.6|549.7|549.1|724
1581435300000|2020-02-11 15:35:00|550|549.4|549.4|548.8|550.2|549.6|549.3|548.7|735
1581435600000|2020-02-11 15:40:00|549.6|549|549.2|548.6|549.6|549|549.1|548.5|362
1581435900000|2020-02-11 15:45:00|549.3|548.7|549.2|548.6|549.7|549.1|548.9|548.3|504
1581436200000|2020-02-11 15:50:00|549.3|548.7|548.3|547.7|549.4|548.8|548.3|547.7|350
1581436500000|2020-02-11 15:55:00|548.2|547.6|548.2|547.6|548.4|547.8|548.1|547.5|587
1581436800000|2020-02-11 16:00:00|548.3|547.7|548.4|547.8|548.6|548|548.2|547.6|551
1581437100000|2020-02-11 16:05:00|548.3|547.7|548.4|547.8|548.6|548|548.2|547.6|1542
1581437400000|2020-02-11 16:10:00|548.5|547.9|548.4|547.8|548.7|548.1|548.2|547.6|493
1581437700000|2020-02-11 16:15:00|548.5|547.9|548.5|547.9|548.8|548.2|548.4|547.8|496
1581438000000|2020-02-11 16:20:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|467
1581438300000|2020-02-11 16:25:00|548.6|548|548.8|548.2|549.6|549|548.6|548|1434
1581438600000|2020-02-11 16:30:00|548.9|548.3|548.8|548.2|549|548.4|548.5|547.9|1587
1581438900000|2020-02-11 16:35:00|548.9|548.3|548.6|548|549|548.4|548.6|548|1335
1581439200000|2020-02-11 16:40:00|548.7|548.1|548.6|548|548.7|548.1|548.4|547.8|605
1581439500000|2020-02-11 16:45:00|548.5|547.9|548.6|548|549|548.4|548.3|547.7|1453
1581439800000|2020-02-11 16:50:00|548.7|548.1|548.6|548|549.1|548.5|548.6|548|1866
1581440100000|2020-02-11 16:55:00|548.5|547.9|549|548.4|549|548.4|548.3|547.7|1067
1581440400000|2020-02-11 17:00:00|549.1|548.5|548.4|547.8|551.4|550.8|547.9|547.3|3455
1581440700000|2020-02-11 17:05:00|548.3|547.7|546.5|545.9|548.3|547.7|545.3|544.7|4266
1581441000000|2020-02-11 17:10:00|546.4|545.8|545.8|545.2|546.4|545.8|545.1|544.5|3848
1581441300000|2020-02-11 17:15:00|545.7|545.1|543.5|542.9|545.8|545.2|543.5|542.9|2900
1581441600000|2020-02-11 17:20:00|543.4|542.8|545|544.4|545.5|544.9|542.8|542.2|2442
1581441900000|2020-02-11 17:25:00|544.9|544.3|545|544.4|545.8|545.2|544.3|543.7|1248
1581442200000|2020-02-11 17:30:00|544.8|544.2|545|544.4|545.3|544.7|544.5|543.9|866
1581442500000|2020-02-11 17:35:00|544.8|544.2|544.3|543.7|545.3|544.7|544.3|543.7|910
1581442800000|2020-02-11 17:40:00|544.2|543.6|543.4|542.8|544.3|543.7|543.2|542.6|1947
1581443100000|2020-02-11 17:45:00|543.7|543.1|544.4|543.8|544.6|544|543.2|542.6|819
1581443400000|2020-02-11 17:50:00|544.3|543.7|544.8|544.2|544.9|544.3|544.3|543.7|961
1581443700000|2020-02-11 17:55:00|544.7|544.1|544.4|543.8|545.2|544.6|544.3|543.7|1032
1581444000000|2020-02-11 18:00:00|544.5|543.9|545.2|544.6|545.2|544.6|544.4|543.8|703
1581444300000|2020-02-11 18:05:00|545.1|544.5|544.4|543.8|545.1|544.5|544.3|543.7|1447
1581444600000|2020-02-11 18:10:00|544.5|543.9|543.5|542.9|544.6|544|543.3|542.7|1108
1581444900000|2020-02-11 18:15:00|543.6|543|542.3|541.7|543.6|543|542.3|541.7|2062
1581445200000|2020-02-11 18:20:00|542.5|541.9|542.8|542.2|543|542.4|542.1|541.5|1224
1581445500000|2020-02-11 18:25:00|543|542.4|542.6|542|543.1|542.5|542|541.4|1053
1581445800000|2020-02-11 18:30:00|542.5|541.9|543|542.4|543.1|542.5|542.5|541.9|650
1581446100000|2020-02-11 18:35:00|542.9|542.3|542|541.4|543|542.4|542|541.4|1453
1581446400000|2020-02-11 18:40:00|542.1|541.5|542.3|541.7|542.3|541.7|540.9|540.3|1606
1581446700000|2020-02-11 18:45:00|542.1|541.5|541.3|540.7|542.2|541.6|540.9|540.3|1466
1581447000000|2020-02-11 18:50:00|541.2|540.6|541.3|540.7|541.4|540.8|540.8|540.2|899
1581447300000|2020-02-11 18:55:00|541.4|540.8|542.9|542.3|543.3|542.7|541.2|540.6|1435
1581447600000|2020-02-11 19:00:00|542.8|542.2|542.8|542.2|543|542.4|542.5|541.9|1041
1581447900000|2020-02-11 19:05:00|543|542.4|543.8|543.2|543.9|543.3|543|542.4|1038
1581448200000|2020-02-11 19:10:00|543.9|543.3|543.3|542.7|544.3|543.7|543.1|542.5|4364
1581448500000|2020-02-11 19:15:00|543.5|542.9|542.6|542|544.1|543.5|542.5|541.9|1573
1581469200000|2020-02-12 01:00:00|542.2|541.6|540.5|539.9|542.5|541.9|540.1|539.5|398
1581469500000|2020-02-12 01:05:00|540.4|539.8|540.6|540|541.4|540.8|540.4|539.8|255
1581469800000|2020-02-12 01:10:00|540.7|540.1|540.7|540.1|540.8|540.2|540.5|539.9|48
1581470100000|2020-02-12 01:15:00|540.8|540.2|540.4|539.8|540.8|540.2|540|539.4|127
1581470400000|2020-02-12 01:20:00|540.5|539.9|540.2|539.6|540.5|539.9|540|539.4|68
1581470700000|2020-02-12 01:25:00|540.3|539.7|540.3|539.7|540.3|539.7|540.1|539.5|40
1581471000000|2020-02-12 01:30:00|540.4|539.8|540.5|539.9|540.5|539.9|540.4|539.8|34
1581471300000|2020-02-12 01:35:00|540.6|540|542.2|541.6|542.2|541.6|540.6|540|126
1581471600000|2020-02-12 01:40:00|542.3|541.7|542.1|541.5|542.9|542.3|542.1|541.5|230
1581471900000|2020-02-12 01:45:00|542.2|541.6|542.1|541.5|542.2|541.6|542.1|541.5|14
1581472200000|2020-02-12 01:50:00|542|541.4|541.9|541.3|542.3|541.7|541.8|541.2|63
1581472500000|2020-02-12 01:55:00|541.8|541.2|542.1|541.5|542.1|541.5|541.8|541.2|10
1581472800000|2020-02-12 02:00:00|542|541.4|541.8|541.2|542.1|541.5|541.8|541.2|22
1581473100000|2020-02-12 02:05:00|541.9|541.3|541.5|540.9|541.9|541.3|541.3|540.7|59
1581473400000|2020-02-12 02:10:00|541.6|541|541.7|541.1|541.7|541.1|541.4|540.8|63
1581473700000|2020-02-12 02:15:00|541.8|541.2|541.8|541.2|541.8|541.2|541.7|541.1|6
1581474000000|2020-02-12 02:20:00|541.9|541.3|542.2|541.6|542.3|541.7|541.9|541.3|23
1581474300000|2020-02-12 02:25:00|542.1|541.5|542.4|541.8|542.5|541.9|542.1|541.5|9
1581474600000|2020-02-12 02:30:00|542.6|542|542.4|541.8|542.6|542|542.4|541.8|38
1581474900000|2020-02-12 02:35:00|542.6|542|542.6|542|542.9|542.3|542.4|541.8|31
1581475200000|2020-02-12 02:40:00|542.5|541.9|542.6|542|542.6|542|542.5|541.9|17
1581475500000|2020-02-12 02:45:00|542.5|541.9|542.7|542.1|542.9|542.3|542.4|541.8|19
1581475800000|2020-02-12 02:50:00|542.9|542.3|542.9|542.3|543.1|542.5|542.9|542.3|32
1581476100000|2020-02-12 02:55:00|||||||||6
1581476400000|2020-02-12 03:00:00|542.7|542.1|542.7|542.1|542.9|542.3|542.7|542.1|24
1581476700000|2020-02-12 03:05:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|36
1581477000000|2020-02-12 03:10:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|19
1581477300000|2020-02-12 03:15:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|19
1581477600000|2020-02-12 03:20:00|||||||||11
1581477900000|2020-02-12 03:25:00|542.5|541.9|542.5|541.9|542.6|542|542.4|541.8|41
1581478200000|2020-02-12 03:30:00|542.4|541.8|542.1|541.5|542.6|542|542.1|541.5|13
1581478500000|2020-02-12 03:35:00|542.4|541.8|542.4|541.8|542.6|542|542.4|541.8|23
1581478800000|2020-02-12 03:40:00|542.5|541.9|542.4|541.8|542.6|542|542.4|541.8|64
1581479100000|2020-02-12 03:45:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|0
1581479400000|2020-02-12 03:50:00|542.6|542|542.6|542|542.6|542|542.6|542|5
1581479700000|2020-02-12 03:55:00|||||||||1
1581480000000|2020-02-12 04:00:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|52
1581480300000|2020-02-12 04:05:00|542.4|541.8|542.6|542|542.6|542|542.4|541.8|20
1581480600000|2020-02-12 04:10:00|542.5|541.9|542.5|541.9|542.6|542|542.4|541.8|2
1581480900000|2020-02-12 04:15:00|||||||||1
1581481200000|2020-02-12 04:20:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|0
1581481500000|2020-02-12 04:25:00|||||||||3
1581481800000|2020-02-12 04:30:00|||||||||1
1581482100000|2020-02-12 04:35:00|542.6|542|542.6|542|542.6|542|542.6|542|4
1581482400000|2020-02-12 04:40:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|11
1581482700000|2020-02-12 04:45:00|542.6|542|542.5|541.9|542.6|542|542.5|541.9|5
1581483000000|2020-02-12 04:50:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|3
1581483300000|2020-02-12 04:55:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|0
1581483600000|2020-02-12 05:00:00|542.6|542|542.4|541.8|542.6|542|542.4|541.8|2
1581483900000|2020-02-12 05:05:00|542.5|541.9|542.6|542|542.6|542|542.5|541.9|8
1581484200000|2020-02-12 05:10:00|||||||||4
1581484500000|2020-02-12 05:15:00|542.4|541.8|542.5|541.9|542.6|542|542.4|541.8|24
1581484800000|2020-02-12 05:20:00|542.6|542|542.6|542|542.6|542|542.5|541.9|12
1581485100000|2020-02-12 05:25:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|12
1581485400000|2020-02-12 05:30:00|542.6|542|542.9|542.3|542.9|542.3|542.5|541.9|7
1581485700000|2020-02-12 05:35:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|9
1581486000000|2020-02-12 05:40:00|543.2|542.6|543.4|542.8|543.4|542.8|543.2|542.6|34
1581486300000|2020-02-12 05:45:00|543.1|542.5|543.4|542.8|543.4|542.8|542.9|542.3|25
1581486600000|2020-02-12 05:50:00|543.3|542.7|543.2|542.6|543.4|542.8|543.1|542.5|15
1581486900000|2020-02-12 05:55:00|543.1|542.5|543.2|542.6|543.6|543|543.1|542.5|48
1581487200000|2020-02-12 06:00:00|543.1|542.5|543.4|542.8|543.4|542.8|543.1|542.5|11
1581487500000|2020-02-12 06:05:00|543.1|542.5|543.1|542.5|543.1|542.5|543|542.4|6
1581487800000|2020-02-12 06:10:00|543|542.4|542.7|542.1|543|542.4|542.7|542.1|10
1581488100000|2020-02-12 06:15:00|542.4|541.8|541.8|541.2|542.4|541.8|541.8|541.2|99
1581488400000|2020-02-12 06:20:00|541.7|541.1|541.9|541.3|541.9|541.3|541.7|541.1|5
1581488700000|2020-02-12 06:25:00|542|541.4|541.8|541.2|542|541.4|541.8|541.2|10
1581489000000|2020-02-12 06:30:00|541.9|541.3|541.7|541.1|541.9|541.3|541.7|541.1|20
1581489600000|2020-02-12 06:40:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|14
1581489900000|2020-02-12 06:45:00|541.8|541.2|541.8|541.2|541.9|541.3|541.8|541.2|10
1581490200000|2020-02-12 06:50:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|2
1581490500000|2020-02-12 06:55:00|542.1|541.5|542.2|541.6|542.2|541.6|541.9|541.3|20
1581490800000|2020-02-12 07:00:00|542.1|541.5|542.1|541.5|542.2|541.6|542|541.4|12
1581491100000|2020-02-12 07:05:00|542.2|541.6|542.2|541.6|542.4|541.8|542|541.4|26
1581491400000|2020-02-12 07:10:00|542|541.4|542.3|541.7|542.5|541.9|542|541.4|15
1581491700000|2020-02-12 07:15:00|542.4|541.8|542.1|541.5|542.4|541.8|542.1|541.5|36
1581492000000|2020-02-12 07:20:00|542.2|541.6|542.2|541.6|542.4|541.8|542.2|541.6|19
1581492300000|2020-02-12 07:25:00|542.1|541.5|541.9|541.3|542.1|541.5|541.8|541.2|9
1581492600000|2020-02-12 07:30:00|542|541.4|542.1|541.5|542.1|541.5|541.9|541.3|7
1581492900000|2020-02-12 07:35:00|542|541.4|541.9|541.3|542.1|541.5|541.9|541.3|3
1581493200000|2020-02-12 07:40:00|542.1|541.5|542.1|541.5|542.1|541.5|542.1|541.5|5
1581493500000|2020-02-12 07:45:00|542|541.4|542|541.4|542.1|541.5|541.9|541.3|2
1581493800000|2020-02-12 07:50:00|542.1|541.5|542.1|541.5|542.2|541.6|541.9|541.3|18
1581494100000|2020-02-12 07:55:00|542|541.4|542.1|541.5|542.4|541.8|541.9|541.3|18
1581494400000|2020-02-12 08:00:00|542|541.4|542.1|541.5|542.1|541.5|541.9|541.3|11
1581494700000|2020-02-12 08:05:00|542.2|541.6|541.9|541.3|542.6|542|541.9|541.3|53
1581495000000|2020-02-12 08:10:00|541.8|541.2|541.7|541.1|541.8|541.2|541.2|540.6|117
1581495300000|2020-02-12 08:15:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|40
1581495600000|2020-02-12 08:20:00|542.1|541.5|542.1|541.5|542.4|541.8|542.1|541.5|35
1581495900000|2020-02-12 08:25:00|542.2|541.6|542.6|542|542.6|542|542.2|541.6|25
1581496200000|2020-02-12 08:30:00|542.7|542.1|542.9|542.3|543.4|542.8|542.6|542|253
1581496500000|2020-02-12 08:35:00|542.6|542|542.9|542.3|542.9|542.3|542.6|542|54
1581496800000|2020-02-12 08:40:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|28
1581497100000|2020-02-12 08:45:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|15
1581497400000|2020-02-12 08:50:00|542.8|542.2|544.1|543.5|544.1|543.5|542.7|542.1|183
1581497700000|2020-02-12 08:55:00|543.9|543.3|543.6|543|543.9|543.3|543.4|542.8|81
1581498000000|2020-02-12 09:00:00|543.4|542.8|543.4|542.8|543.6|543|543.4|542.8|43
1581498300000|2020-02-12 09:05:00|543.6|543|543.3|542.7|543.9|543.3|543.3|542.7|46
1581498600000|2020-02-12 09:10:00|543.4|542.8|543.6|543|543.7|543.1|543.4|542.8|19
1581498900000|2020-02-12 09:15:00|543.4|542.8|543.1|542.5|543.4|542.8|543.1|542.5|51
1581499200000|2020-02-12 09:20:00|543.4|542.8|543|542.4|543.4|542.8|543|542.4|16
1581499500000|2020-02-12 09:25:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|2
1581499800000|2020-02-12 09:30:00|542.7|542.1|542.6|542|542.9|542.3|542.6|542|41
1581500100000|2020-02-12 09:35:00|542.7|542.1|542.6|542|542.8|542.2|542.6|542|20
1581500400000|2020-02-12 09:40:00|542.7|542.1|542.1|541.5|542.7|542.1|542.1|541.5|41
1581500700000|2020-02-12 09:45:00|542.3|541.7|542.6|542|543.2|542.6|542.2|541.6|166
1581501000000|2020-02-12 09:50:00|542.4|541.8|542.4|541.8|542.6|542|542.4|541.8|14
1581501300000|2020-02-12 09:55:00|542.6|542|541.9|541.3|542.6|542|541.6|541|129
1581501600000|2020-02-12 10:00:00|542.1|541.5|542|541.4|542.1|541.5|541.9|541.3|31
1581501900000|2020-02-12 10:05:00|541.9|541.3|542.3|541.7|542.4|541.8|541.9|541.3|40
1581502200000|2020-02-12 10:10:00|542.4|541.8|541.9|541.3|542.4|541.8|541.8|541.2|30
1581502500000|2020-02-12 10:15:00|541.6|541|542.1|541.5|542.2|541.6|541.6|541|142
1581502800000|2020-02-12 10:20:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|12
1581503100000|2020-02-12 10:25:00|542.1|541.5|542.2|541.6|542.2|541.6|541.9|541.3|41
1581503400000|2020-02-12 10:30:00|542.4|541.8|541.9|541.3|542.4|541.8|541.6|541|126
1581503700000|2020-02-12 10:35:00|542.1|541.5|542.1|541.5|542.4|541.8|541.9|541.3|87
1581504000000|2020-02-12 10:40:00|542.3|541.7|542.4|541.8|542.4|541.8|542.1|541.5|32
1581504300000|2020-02-12 10:45:00|542.6|542|542.4|541.8|542.6|542|542.1|541.5|93
1581504600000|2020-02-12 10:50:00|542.2|541.6|542.2|541.6|542.3|541.7|542.1|541.5|55
1581504900000|2020-02-12 10:55:00|542.3|541.7|542.7|542.1|543|542.4|542.1|541.5|737
1581505200000|2020-02-12 11:00:00|543.1|542.5|543.1|542.5|543.4|542.8|542.9|542.3|501
1581505500000|2020-02-12 11:05:00|543|542.4|542.7|542.1|543.1|542.5|542.4|541.8|74
1581505800000|2020-02-12 11:10:00|542.6|542|542.3|541.7|542.7|542.1|542.3|541.7|56
1581506100000|2020-02-12 11:15:00|542.4|541.8|542.3|541.7|542.4|541.8|542.3|541.7|19
1581506400000|2020-02-12 11:20:00|542.2|541.6|542.4|541.8|542.4|541.8|542.2|541.6|26
1581506700000|2020-02-12 11:25:00|542.2|541.6|542.4|541.8|542.5|541.9|542.2|541.6|26
1581507000000|2020-02-12 11:30:00|542.6|542|542.8|542.2|542.8|542.2|542.3|541.7|77
1581507300000|2020-02-12 11:35:00|542.7|542.1|542.4|541.8|542.8|542.2|542.4|541.8|32
1581507600000|2020-02-12 11:40:00|542.2|541.6|542.2|541.6|542.2|541.6|542.2|541.6|28
1581507900000|2020-02-12 11:45:00|542|541.4|542|541.4|542|541.4|541.9|541.3|20
1581508200000|2020-02-12 11:50:00|542.2|541.6|542.2|541.6|542.2|541.6|542|541.4|18
1581508500000|2020-02-12 11:55:00|542.3|541.7|542.9|542.3|542.9|542.3|542.3|541.7|628
1581508800000|2020-02-12 12:00:00|543|542.4|543.5|542.9|543.8|543.2|543|542.4|152
1581509100000|2020-02-12 12:05:00|543.8|543.2|543.3|542.7|544|543.4|543.2|542.6|176
1581509400000|2020-02-12 12:10:00|543.4|542.8|543.5|542.9|543.5|542.9|543.4|542.8|120
1581509700000|2020-02-12 12:15:00|543.4|542.8|543|542.4|543.4|542.8|542.7|542.1|47
1581510000000|2020-02-12 12:20:00|543.1|542.5|542.9|542.3|543.2|542.6|542.5|541.9|32
1581510300000|2020-02-12 12:25:00|542.8|542.2|542.6|542|543.1|542.5|542.5|541.9|32
1581510600000|2020-02-12 12:30:00|542.7|542.1|542.5|541.9|542.8|542.2|542.5|541.9|70
1581510900000|2020-02-12 12:35:00|542.7|542.1|543.5|542.9|543.5|542.9|542.7|542.1|56
1581511200000|2020-02-12 12:40:00|543.6|543|543.6|543|543.8|543.2|543.4|542.8|24
1581511500000|2020-02-12 12:45:00|543.7|543.1|542.9|542.3|543.7|543.1|542.6|542|283
1581511800000|2020-02-12 12:50:00|542.8|542.2|543|542.4|543|542.4|542.7|542.1|138
1581512100000|2020-02-12 12:55:00|542.8|542.2|543.1|542.5|543.2|542.6|542.5|541.9|61
1581512400000|2020-02-12 13:00:00|543.2|542.6|543.4|542.8|543.5|542.9|542.8|542.2|54
1581512700000|2020-02-12 13:05:00|543.3|542.7|543.7|543.1|544.2|543.6|543.3|542.7|345
1581513000000|2020-02-12 13:10:00|543.6|543|543.5|542.9|543.8|543.2|543.5|542.9|50
1581513300000|2020-02-12 13:15:00|543.4|542.8|543.8|543.2|543.8|543.2|543.4|542.8|42
1581513600000|2020-02-12 13:20:00|543.6|543|544|543.4|544.2|543.6|543.6|543|52
1581513900000|2020-02-12 13:25:00|544.3|543.7|544.1|543.5|544.5|543.9|544|543.4|159
1581514200000|2020-02-12 13:30:00|544|543.4|544.5|543.9|544.5|543.9|544|543.4|77
1581514500000|2020-02-12 13:35:00|544.7|544.1|544.3|543.7|544.7|544.1|543.9|543.3|303
1581514800000|2020-02-12 13:40:00|544.1|543.5|544|543.4|544.5|543.9|543.9|543.3|108
1581517800000|2020-02-12 14:30:00|543.9|543.3|543.5|542.9|544.1|543.5|542.9|542.3|1793
1581518100000|2020-02-12 14:35:00|543.4|542.8|544.4|543.8|544.9|544.3|543.4|542.8|1281
1581518400000|2020-02-12 14:40:00|544.5|543.9|545.8|545.2|546|545.4|544.5|543.9|1289
1581518700000|2020-02-12 14:45:00|545.9|545.3|545.8|545.2|546|545.4|545.2|544.6|827
1581519000000|2020-02-12 14:50:00|546|545.4|546.5|545.9|546.8|546.2|545.8|545.2|1062
1581519300000|2020-02-12 14:55:00|546.6|546|546.6|546|547.7|547.1|546.3|545.7|1245
1581519600000|2020-02-12 15:00:00|546.5|545.9|545.8|545.2|546.6|546|545.4|544.8|915
1581519900000|2020-02-12 15:05:00|545.7|545.1|547.3|546.7|547.3|546.7|545.5|544.9|773
1581520200000|2020-02-12 15:10:00|547.2|546.6|547.1|546.5|547.5|546.9|546.8|546.2|1093
1581520500000|2020-02-12 15:15:00|547.3|546.7|547|546.4|547.5|546.9|546.9|546.3|661
1581520800000|2020-02-12 15:20:00|546.9|546.3|546.7|546.1|547.3|546.7|546.4|545.8|2224
1581521100000|2020-02-12 15:25:00|546.8|546.2|546.7|546.1|546.9|546.3|546.2|545.6|498
1581521400000|2020-02-12 15:30:00|546.9|546.3|546.1|545.5|546.9|546.3|545.8|545.2|768
1581521700000|2020-02-12 15:35:00|545.9|545.3|546.4|545.8|546.9|546.3|545.7|545.1|548
1581522000000|2020-02-12 15:40:00|546.7|546.1|546.2|545.6|546.8|546.2|545.9|545.3|356
1581522300000|2020-02-12 15:45:00|546.4|545.8|546.9|546.3|547|546.4|546.2|545.6|420
1581522600000|2020-02-12 15:50:00|547|546.4|546.2|545.6|547|546.4|546|545.4|387
1581522900000|2020-02-12 15:55:00|546.1|545.5|546.5|545.9|546.5|545.9|546|545.4|334
1581523200000|2020-02-12 16:00:00|546.7|546.1|547.3|546.7|547.3|546.7|546.7|546.1|246
1581523500000|2020-02-12 16:05:00|547.5|546.9|547.9|547.3|548.2|547.6|547.5|546.9|492
1581523800000|2020-02-12 16:10:00|548|547.4|548.3|547.7|548.7|548.1|547.8|547.2|1122
1581524100000|2020-02-12 16:15:00|548.4|547.8|548.3|547.7|549.2|548.6|548.1|547.5|4300
1581524400000|2020-02-12 16:20:00|548.2|547.6|547.9|547.3|548.4|547.8|547.7|547.1|525
1581524700000|2020-02-12 16:25:00|547.8|547.2|546.9|546.3|547.8|547.2|546.7|546.1|514
1581525000000|2020-02-12 16:30:00|546.7|546.1|546.8|546.2|547.4|546.8|546.4|545.8|503
1581525300000|2020-02-12 16:35:00|546.7|546.1|546.9|546.3|547.1|546.5|546.4|545.8|229
1581525600000|2020-02-12 16:40:00|546.7|546.1|546.9|546.3|547.7|547.1|546.7|546.1|330
1581525900000|2020-02-12 16:45:00|547.1|546.5|547.4|546.8|547.7|547.1|546.9|546.3|326
1581526200000|2020-02-12 16:50:00|547.2|546.6|547.5|546.9|547.7|547.1|547|546.4|497
1581526500000|2020-02-12 16:55:00|547.4|546.8|548.4|547.8|548.7|548.1|547.4|546.8|1605
1581526800000|2020-02-12 17:00:00|548.5|547.9|548.6|548|548.8|548.2|548.3|547.7|458
1581527100000|2020-02-12 17:05:00|548.5|547.9|548.5|547.9|548.7|548.1|548.3|547.7|292
1581527400000|2020-02-12 17:10:00|548.3|547.7|548.8|548.2|548.9|548.3|548.2|547.6|646
1581527700000|2020-02-12 17:15:00|548.6|548|547.9|547.3|548.8|548.2|547.9|547.3|1646
1581528000000|2020-02-12 17:20:00|548.1|547.5|548.2|547.6|548.4|547.8|548|547.4|219
1581528300000|2020-02-12 17:25:00|548.1|547.5|547.8|547.2|548.2|547.6|547.6|547|729
1581528600000|2020-02-12 17:30:00|548.1|547.5|548.4|547.8|549.1|548.5|547.8|547.2|582
1581528900000|2020-02-12 17:35:00|548.6|548|547.8|547.2|548.6|548|547.8|547.2|503
1581529200000|2020-02-12 17:40:00|548.1|547.5|548.2|547.6|548.3|547.7|548|547.4|344
1581529500000|2020-02-12 17:45:00|548.3|547.7|548.6|548|548.8|548.2|548.2|547.6|217
1581529800000|2020-02-12 17:50:00|548.7|548.1|548.2|547.6|548.8|548.2|548|547.4|223
1581530100000|2020-02-12 17:55:00|548.3|547.7|548|547.4|548.3|547.7|547.8|547.2|515
1581530400000|2020-02-12 18:00:00|547.8|547.2|547.8|547.2|548|547.4|547.5|546.9|298
1581530700000|2020-02-12 18:05:00|547.7|547.1|547.5|546.9|547.8|547.2|547.3|546.7|293
1581531000000|2020-02-12 18:10:00|547.4|546.8|548|547.4|548.1|547.5|547.3|546.7|162
1581531300000|2020-02-12 18:15:00|548.1|547.5|547.4|546.8|548.1|547.5|547.3|546.7|370
1581531600000|2020-02-12 18:20:00|547.5|546.9|547|546.4|547.5|546.9|547|546.4|543
1581531900000|2020-02-12 18:25:00|546.9|546.3|546.8|546.2|547|546.4|546.7|546.1|371
1581532200000|2020-02-12 18:30:00|546.9|546.3|546.6|546|546.9|546.3|546.4|545.8|306
1581532500000|2020-02-12 18:35:00|546.5|545.9|546.3|545.7|546.9|546.3|546.1|545.5|454
1581532800000|2020-02-12 18:40:00|546.1|545.5|546.5|545.9|546.5|545.9|546.1|545.5|578
1581533100000|2020-02-12 18:45:00|546.8|546.2|546.9|546.3|547|546.4|546.5|545.9|434
1581533400000|2020-02-12 18:50:00|546.8|546.2|547.3|546.7|547.4|546.8|546.8|546.2|477
1581533700000|2020-02-12 18:55:00|547.5|546.9|547.5|546.9|548|547.4|547.5|546.9|641
1581534000000|2020-02-12 19:00:00|547.6|547|547.4|546.8|547.6|547|547.2|546.6|326
1581534300000|2020-02-12 19:05:00|547.3|546.7|547.9|547.3|548.4|547.8|547.3|546.7|943
1581534600000|2020-02-12 19:10:00|547.7|547.1|548.4|547.8|549.1|548.5|547.2|546.6|3369
1581534900000|2020-02-12 19:15:00|548.3|547.7|548.3|547.7|548.6|548|547.9|547.3|1327
1581555600000|2020-02-13 01:00:00|548.7|548.1|547.5|546.9|548.9|548.3|547.4|546.8|689
1581555900000|2020-02-13 01:05:00|547.8|547.2|548.9|548.3|549|548.4|547.7|547.1|170
1581556200000|2020-02-13 01:10:00|548.7|548.1|549.1|548.5|549.4|548.8|548.7|548.1|92
1581556500000|2020-02-13 01:15:00|549.2|548.6|548.9|548.3|549.2|548.6|548.8|548.2|36
1581556800000|2020-02-13 01:20:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|27
1581557100000|2020-02-13 01:25:00|549|548.4|548.5|547.9|549|548.4|548.5|547.9|23
1581557400000|2020-02-13 01:30:00|548.6|548|548.9|548.3|549|548.4|548.5|547.9|11
1581557700000|2020-02-13 01:35:00|549|548.4|548.9|548.3|549|548.4|548.8|548.2|17
1581558000000|2020-02-13 01:40:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|21
1581558300000|2020-02-13 01:45:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|5
1581558600000|2020-02-13 01:50:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|15
1581558900000|2020-02-13 01:55:00|548.8|548.2|548.9|548.3|548.9|548.3|548.8|548.2|6
1581559200000|2020-02-13 02:00:00|548.8|548.2|549|548.4|549.2|548.6|548.8|548.2|14
1581559500000|2020-02-13 02:05:00|549.1|548.5|549.1|548.5|549.2|548.6|549|548.4|4
1581559800000|2020-02-13 02:10:00|549|548.4|549.4|548.8|549.5|548.9|549|548.4|60
1581560100000|2020-02-13 02:15:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|13
1581560400000|2020-02-13 02:20:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|1
1581560700000|2020-02-13 02:25:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|30
1581561000000|2020-02-13 02:30:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|57
1581561300000|2020-02-13 02:35:00|549.5|548.9|549.2|548.6|549.7|549.1|549.2|548.6|274
1581561600000|2020-02-13 02:40:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|49
1581561900000|2020-02-13 02:45:00|549.2|548.6|549.3|548.7|549.4|548.8|549.2|548.6|25
1581562200000|2020-02-13 02:50:00|549.2|548.6|549.4|548.8|549.5|548.9|549.2|548.6|17
1581562500000|2020-02-13 02:55:00|||||||||12
1581562800000|2020-02-13 03:00:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|18
1581563100000|2020-02-13 03:05:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|31
1581563400000|2020-02-13 03:10:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|11
1581563700000|2020-02-13 03:15:00|549.5|548.9|549.7|549.1|550.6|550|549.5|548.9|700
1581564000000|2020-02-13 03:20:00|549.9|549.3|549.7|549.1|550.1|549.5|549.4|548.8|160
1581564300000|2020-02-13 03:25:00|549.6|549|549.8|549.2|549.8|549.2|549.4|548.8|11
1581564600000|2020-02-13 03:30:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|36
1581564900000|2020-02-13 03:35:00|550.1|549.5|549.9|549.3|550.2|549.6|549.8|549.2|19
1581565500000|2020-02-13 03:45:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|14
1581565800000|2020-02-13 03:50:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|3
1581566100000|2020-02-13 03:55:00|549.8|549.2|549.6|549|550|549.4|549.6|549|8
1581566400000|2020-02-13 04:00:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|23
1581566700000|2020-02-13 04:05:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|5
1581567000000|2020-02-13 04:10:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|35
1581567300000|2020-02-13 04:15:00|||||||||2
1581567600000|2020-02-13 04:20:00|549.6|549|549.4|548.8|549.6|549|549.2|548.6|25
1581567900000|2020-02-13 04:25:00|549.3|548.7|549.5|548.9|549.8|549.2|549.3|548.7|20
1581568200000|2020-02-13 04:30:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|13
1581568500000|2020-02-13 04:35:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|3
1581568800000|2020-02-13 04:40:00|549.4|548.8|549.4|548.8|549.5|548.9|549.4|548.8|20
1581569100000|2020-02-13 04:45:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|14
1581569400000|2020-02-13 04:50:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|3
1581569700000|2020-02-13 04:55:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|11
1581570000000|2020-02-13 05:00:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|1
1581570300000|2020-02-13 05:05:00|548.9|548.3|549.1|548.5|549.2|548.6|548.9|548.3|38
1581570600000|2020-02-13 05:10:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|4
1581570900000|2020-02-13 05:15:00|549.1|548.5|549.1|548.5|549.2|548.6|548.9|548.3|21
1581571200000|2020-02-13 05:20:00|549|548.4|548.9|548.3|549.2|548.6|548.9|548.3|7
1581571500000|2020-02-13 05:25:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|17
1581571800000|2020-02-13 05:30:00|549|548.4|549.2|548.6|549.4|548.8|549|548.4|22
1581572100000|2020-02-13 05:35:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|11
1581572400000|2020-02-13 05:40:00|549.4|548.8|549.7|549.1|549.7|549.1|549.4|548.8|14
1581572700000|2020-02-13 05:45:00|549.6|549|549.5|548.9|549.7|549.1|549.5|548.9|10
1581573000000|2020-02-13 05:50:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|18
1581573300000|2020-02-13 05:55:00|549.6|549|549.5|548.9|549.8|549.2|549.4|548.8|6
1581573600000|2020-02-13 06:00:00|549.6|549|549.9|549.3|549.9|549.3|549.4|548.8|23
1581573900000|2020-02-13 06:05:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|2
1581574200000|2020-02-13 06:10:00|550|549.4|549.9|549.3|550|549.4|549.9|549.3|17
1581574500000|2020-02-13 06:15:00|550|549.4|549.7|549.1|550|549.4|549.7|549.1|40
1581574800000|2020-02-13 06:20:00|549.8|549.2|549.9|549.3|549.9|549.3|549.8|549.2|26
1581575100000|2020-02-13 06:25:00|550|549.4|549.8|549.2|550|549.4|549.7|549.1|32
1581575400000|2020-02-13 06:30:00|549.7|549.1|549.6|549|549.8|549.2|549.5|548.9|23
1581575700000|2020-02-13 06:35:00|549.5|548.9|549.7|549.1|549.8|549.2|549.5|548.9|5
1581576000000|2020-02-13 06:40:00|549.8|549.2|549.4|548.8|549.8|549.2|549.4|548.8|8
1581576300000|2020-02-13 06:45:00|549.5|548.9|549.4|548.8|549.6|549|549.4|548.8|15
1581576600000|2020-02-13 06:50:00|549.5|548.9|549.6|549|549.7|549.1|549.4|548.8|10
1581576900000|2020-02-13 06:55:00|549.5|548.9|549.5|548.9|549.7|549.1|549.5|548.9|66
1581577200000|2020-02-13 07:00:00|549.4|548.8|548.9|548.3|549.6|549|548.8|548.2|30
1581577500000|2020-02-13 07:05:00|548.8|548.2|549.1|548.5|549.2|548.6|548.8|548.2|21
1581577800000|2020-02-13 07:10:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|8
1581578100000|2020-02-13 07:15:00|548.9|548.3|548.7|548.1|548.9|548.3|548.7|548.1|281
1581578400000|2020-02-13 07:20:00|548.5|547.9|549.5|548.9|549.7|549.1|548.5|547.9|678
1581578700000|2020-02-13 07:25:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|3
1581579000000|2020-02-13 07:30:00|549.4|548.8|549.3|548.7|549.4|548.8|549.2|548.6|12
1581579300000|2020-02-13 07:35:00|549.2|548.6|549.7|549.1|549.7|549.1|549.2|548.6|34
1581579600000|2020-02-13 07:40:00|549.5|548.9|549.7|549.1|549.7|549.1|549.4|548.8|5
1581579900000|2020-02-13 07:45:00|549.8|549.2|549.8|549.2|549.9|549.3|549.7|549.1|49
1581580200000|2020-02-13 07:50:00|||||||||3
1581580500000|2020-02-13 07:55:00|549.6|549|549.7|549.1|549.7|549.1|549.4|548.8|18
1581580800000|2020-02-13 08:00:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|4
1581581100000|2020-02-13 08:05:00|549.6|549|549|548.4|549.8|549.2|549|548.4|131
1581581400000|2020-02-13 08:10:00|548.8|548.2|548.8|548.2|548.8|548.2|548.7|548.1|25
1581581700000|2020-02-13 08:15:00|548.7|548.1|548.6|548|548.7|548.1|548.5|547.9|16
1581582000000|2020-02-13 08:20:00|548.5|547.9|549|548.4|549|548.4|548.5|547.9|39
1581582300000|2020-02-13 08:25:00|549.1|548.5|549.3|548.7|549.4|548.8|549.1|548.5|26
1581582600000|2020-02-13 08:30:00|||||||||7
1581582900000|2020-02-13 08:35:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|9
1581583200000|2020-02-13 08:40:00|549.2|548.6|548.8|548.2|549.2|548.6|548.7|548.1|10
1581583500000|2020-02-13 08:45:00|548.9|548.3|549.1|548.5|549.2|548.6|548.9|548.3|16
1581583800000|2020-02-13 08:50:00|549|548.4|549.1|548.5|549.1|548.5|548.8|548.2|13
1581584100000|2020-02-13 08:55:00|549|548.4|549|548.4|549|548.4|549|548.4|6
1581584400000|2020-02-13 09:00:00|548.9|548.3|549|548.4|549.1|548.5|548.8|548.2|7
1581584700000|2020-02-13 09:05:00|548.9|548.3|548.7|548.1|549|548.4|548.6|548|37
1581585000000|2020-02-13 09:10:00|548.6|548|548.6|548|549.1|548.5|548.6|548|33
1581585300000|2020-02-13 09:15:00|548.7|548.1|548|547.4|548.8|548.2|548|547.4|74
1581585600000|2020-02-13 09:20:00|548.1|547.5|547.8|547.2|548.1|547.5|547.7|547.1|87
1581585900000|2020-02-13 09:25:00|547.7|547.1|546.8|546.2|547.7|547.1|546.5|545.9|95
1581586200000|2020-02-13 09:30:00|546.7|546.1|546.5|545.9|546.7|546.1|546.3|545.7|72
1581586500000|2020-02-13 09:35:00|546.4|545.8|546.8|546.2|546.8|546.2|546.3|545.7|77
1581586800000|2020-02-13 09:40:00|546.7|546.1|546.8|546.2|546.8|546.2|546.6|546|30
1581587100000|2020-02-13 09:45:00|547.1|546.5|547.6|547|547.6|547|547.1|546.5|42
1581587400000|2020-02-13 09:50:00|547.5|546.9|547|546.4|547.5|546.9|546.9|546.3|114
1581587700000|2020-02-13 09:55:00|547.3|546.7|547.1|546.5|547.4|546.8|547|546.4|33
1581588000000|2020-02-13 10:00:00|547|546.4|546.7|546.1|547|546.4|546.7|546.1|43
1581588300000|2020-02-13 10:05:00|546.5|545.9|546.1|545.5|546.7|546.1|546|545.4|54
1581588600000|2020-02-13 10:10:00|546|545.4|546.3|545.7|546.3|545.7|545.8|545.2|46
1581588900000|2020-02-13 10:15:00|546.4|545.8|546.4|545.8|546.6|546|546.2|545.6|45
1581589200000|2020-02-13 10:20:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|20
1581589500000|2020-02-13 10:25:00|546.3|545.7|546.2|545.6|546.3|545.7|545.9|545.3|42
1581589800000|2020-02-13 10:30:00|546.1|545.5|546.2|545.6|546.2|545.6|545.4|544.8|61
1581590100000|2020-02-13 10:35:00|546.3|545.7|546.1|545.5|546.3|545.7|545.9|545.3|31
1581590400000|2020-02-13 10:40:00|546.3|545.7|546.2|545.6|546.3|545.7|545.9|545.3|30
1581590700000|2020-02-13 10:45:00|546.3|545.7|545.7|545.1|546.3|545.7|545.4|544.8|313
1581591000000|2020-02-13 10:50:00|545.6|545|545.8|545.2|545.8|545.2|545.4|544.8|84
1581591300000|2020-02-13 10:55:00|545.9|545.3|545.9|545.3|546.1|545.5|545.8|545.2|76
1581591600000|2020-02-13 11:00:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|26
1581591900000|2020-02-13 11:05:00|545.6|545|545.9|545.3|546|545.4|545.4|544.8|113
1581592200000|2020-02-13 11:10:00|545.8|545.2|545.9|545.3|546|545.4|545.6|545|34
1581592500000|2020-02-13 11:15:00|||||||||40
1581592800000|2020-02-13 11:20:00|545.8|545.2|546.3|545.7|546.3|545.7|545.5|544.9|49
1581593100000|2020-02-13 11:25:00|546.1|545.5|546.1|545.5|546.4|545.8|546.1|545.5|47
1581593400000|2020-02-13 11:30:00|546|545.4|545.6|545|546|545.4|545.6|545|50
1581593700000|2020-02-13 11:35:00|545.7|545.1|545.9|545.3|546|545.4|545.1|544.5|1256
1581594000000|2020-02-13 11:40:00|545.8|545.2|546.3|545.7|546.3|545.7|545.7|545.1|43
1581594300000|2020-02-13 11:45:00|546.2|545.6|546.8|546.2|546.8|546.2|546.2|545.6|272
1581594600000|2020-02-13 11:50:00|546.6|546|546.5|545.9|547.3|546.7|546.5|545.9|71
1581594900000|2020-02-13 11:55:00|546.6|546|546.5|545.9|546.6|546|546|545.4|45
1581595200000|2020-02-13 12:00:00|546.8|546.2|547.1|546.5|547.5|546.9|546.8|546.2|112
1581595500000|2020-02-13 12:05:00|547|546.4|547.3|546.7|547.3|546.7|546.8|546.2|66
1581595800000|2020-02-13 12:10:00|547.4|546.8|547.7|547.1|547.7|547.1|547.3|546.7|92
1581596100000|2020-02-13 12:15:00|547.6|547|547.4|546.8|547.8|547.2|547.2|546.6|63
1581596400000|2020-02-13 12:20:00|547.5|546.9|547.6|547|547.9|547.3|547.5|546.9|17
1581596700000|2020-02-13 12:25:00|547.7|547.1|547.6|547|547.7|547.1|547.4|546.8|22
1581597000000|2020-02-13 12:30:00|547.5|546.9|547.8|547.2|547.8|547.2|547.3|546.7|49
1581597300000|2020-02-13 12:35:00|548.1|547.5|548.2|547.6|548.3|547.7|548.1|547.5|110
1581597600000|2020-02-13 12:40:00|548.1|547.5|547.9|547.3|548.2|547.6|547.8|547.2|97
1581597900000|2020-02-13 12:45:00|548|547.4|547.2|546.6|548|547.4|547|546.4|146
1581598200000|2020-02-13 12:50:00|547.1|546.5|546.9|546.3|547.4|546.8|546.8|546.2|55
1581598500000|2020-02-13 12:55:00|546.8|546.2|547|546.4|547.2|546.6|546.8|546.2|68
1581598800000|2020-02-13 13:00:00|546.9|546.3|547.2|546.6|547.3|546.7|546.9|546.3|65
1581599100000|2020-02-13 13:05:00|547.3|546.7|547.2|546.6|547.3|546.7|547|546.4|33
1581599400000|2020-02-13 13:10:00|547.3|546.7|547.8|547.2|547.8|547.2|547.3|546.7|50
1581599700000|2020-02-13 13:15:00|548|547.4|547.9|547.3|548.1|547.5|547.8|547.2|33
1581600000000|2020-02-13 13:20:00|547.8|547.2|547.9|547.3|548.1|547.5|547.7|547.1|115
1581600300000|2020-02-13 13:25:00|547.8|547.2|548.3|547.7|548.3|547.7|547|546.4|137
1581600600000|2020-02-13 13:30:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|113
1581600900000|2020-02-13 13:35:00|548.5|547.9|549.3|548.7|549.4|548.8|548.5|547.9|176
1581601200000|2020-02-13 13:40:00|549.1|548.5|548.6|548|549.1|548.5|548.5|547.9|318
1581604200000|2020-02-13 14:30:00|548.3|547.7|546.5|545.9|548.8|548.2|546.2|545.6|1236
1581604500000|2020-02-13 14:35:00|546.3|545.7|545.8|545.2|546.9|546.3|545.5|544.9|935
1581604800000|2020-02-13 14:40:00|545.9|545.3|544.9|544.3|546|545.4|543.9|543.3|1203
1581605100000|2020-02-13 14:45:00|545.1|544.5|543.8|543.2|545.2|544.6|543.7|543.1|577
1581605400000|2020-02-13 14:50:00|543.7|543.1|544.6|544|544.7|544.1|543.3|542.7|746
1581605700000|2020-02-13 14:55:00|544.7|544.1|544.7|544.1|545.2|544.6|544.3|543.7|475
1581606000000|2020-02-13 15:00:00|544.8|544.2|543.9|543.3|544.9|544.3|543.9|543.3|561
1581606300000|2020-02-13 15:05:00|544.2|543.6|544.2|543.6|544.4|543.8|543.9|543.3|544
1581606600000|2020-02-13 15:10:00|544.1|543.5|543.8|543.2|544.7|544.1|543.7|543.1|653
1581606900000|2020-02-13 15:15:00|543.7|543.1|544.5|543.9|544.8|544.2|543.6|543|771
1581607200000|2020-02-13 15:20:00|544.3|543.7|544.6|544|544.8|544.2|544.2|543.6|470
1581607500000|2020-02-13 15:25:00|544.7|544.1|544.6|544|544.8|544.2|544.3|543.7|501
1581607800000|2020-02-13 15:30:00|544.5|543.9|543.2|542.6|544.7|544.1|543|542.4|1441
1581608100000|2020-02-13 15:35:00|543.4|542.8|543.4|542.8|543.7|543.1|543.1|542.5|1399
1581608400000|2020-02-13 15:40:00|543.6|543|543.2|542.6|543.6|543|542.8|542.2|344
1581608700000|2020-02-13 15:45:00|543.1|542.5|544.1|543.5|544.2|543.6|542.9|542.3|455
1581609000000|2020-02-13 15:50:00|543.9|543.3|543.6|543|544.2|543.6|543.4|542.8|452
1581609300000|2020-02-13 15:55:00|543.7|543.1|544|543.4|544.2|543.6|543.3|542.7|294
1581609600000|2020-02-13 16:00:00|544.1|543.5|543.9|543.3|544.1|543.5|543.7|543.1|184
1581609900000|2020-02-13 16:05:00|543.7|543.1|543.2|542.6|543.7|543.1|542.8|542.2|453
1581610200000|2020-02-13 16:10:00|543.4|542.8|542.3|541.7|543.4|542.8|542.2|541.6|657
1581610500000|2020-02-13 16:15:00|542.2|541.6|542.4|541.8|542.6|542|542.1|541.5|676
1581610800000|2020-02-13 16:20:00|542.6|542|542.4|541.8|542.7|542.1|542.4|541.8|365
1581611100000|2020-02-13 16:25:00|542.6|542|542.6|542|542.6|542|542.4|541.8|1429
1581611400000|2020-02-13 16:30:00|542.7|542.1|542.6|542|542.9|542.3|542.2|541.6|621
1581611700000|2020-02-13 16:35:00|542.5|541.9|542.1|541.5|542.5|541.9|542.1|541.5|236
1581612000000|2020-02-13 16:40:00|542|541.4|542|541.4|542|541.4|541.8|541.2|596
1581612300000|2020-02-13 16:45:00|542.1|541.5|543.1|542.5|543.1|542.5|542|541.4|955
1581612600000|2020-02-13 16:50:00|543.2|542.6|542.8|542.2|543.4|542.8|542.8|542.2|302
1581612900000|2020-02-13 16:55:00|542.9|542.3|542.5|541.9|542.9|542.3|542.3|541.7|713
1581613200000|2020-02-13 17:00:00|542.8|542.2|542.8|542.2|542.8|542.2|542.5|541.9|273
1581613500000|2020-02-13 17:05:00|542.7|542.1|542.8|542.2|542.8|542.2|542.5|541.9|345
1581613800000|2020-02-13 17:10:00|542.7|542.1|542.7|542.1|542.8|542.2|542.4|541.8|1317
1581614100000|2020-02-13 17:15:00|542.5|541.9|542.3|541.7|542.5|541.9|542.3|541.7|211
1581614400000|2020-02-13 17:20:00|542.2|541.6|542.7|542.1|542.7|542.1|542.1|541.5|1836
1581614700000|2020-02-13 17:25:00|542.5|541.9|543.5|542.9|543.7|543.1|542.4|541.8|509
1581615000000|2020-02-13 17:30:00|543.4|542.8|542.5|541.9|543.4|542.8|542.4|541.8|293
1581615300000|2020-02-13 17:35:00|542.6|542|542.6|542|542.8|542.2|542.4|541.8|305
1581615600000|2020-02-13 17:40:00|542.7|542.1|542.5|541.9|543|542.4|542.5|541.9|174
1581615900000|2020-02-13 17:45:00|542.3|541.7|542|541.4|542.5|541.9|542|541.4|143
1581616200000|2020-02-13 17:50:00|542.1|541.5|542|541.4|542.2|541.6|542|541.4|279
1581616500000|2020-02-13 17:55:00|541.9|541.3|542.4|541.8|542.4|541.8|541.8|541.2|243
1581616800000|2020-02-13 18:00:00|542.3|541.7|542|541.4|542.5|541.9|541.9|541.3|165
1581617100000|2020-02-13 18:05:00|542.2|541.6|541.8|541.2|542.2|541.6|541.5|540.9|416
1581617400000|2020-02-13 18:10:00|541.7|541.1|541.8|541.2|542.3|541.7|541.6|541|456
1581617700000|2020-02-13 18:15:00|541.7|541.1|542.5|541.9|542.7|542.1|541.7|541.1|509
1581618000000|2020-02-13 18:20:00|542.7|542.1|542.4|541.8|542.7|542.1|542.2|541.6|256
1581618300000|2020-02-13 18:25:00|542.5|541.9|542.9|542.3|543.2|542.6|542.4|541.8|276
1581618600000|2020-02-13 18:30:00|542.8|542.2|543.3|542.7|543.3|542.7|542.7|542.1|488
1581618900000|2020-02-13 18:35:00|543.2|542.6|542.9|542.3|543.3|542.7|542.9|542.3|660
1581619200000|2020-02-13 18:40:00|543|542.4|543.2|542.6|543.2|542.6|542.9|542.3|243
1581619500000|2020-02-13 18:45:00|543.1|542.5|542.7|542.1|543.1|542.5|542.4|541.8|289
1581619800000|2020-02-13 18:50:00|542.6|542|542.9|542.3|542.9|542.3|542.6|542|317
1581620100000|2020-02-13 18:55:00|542.7|542.1|543.4|542.8|543.4|542.8|542.7|542.1|1028
1581620400000|2020-02-13 19:00:00|543.3|542.7|542.4|541.8|543.3|542.7|542.3|541.7|602
1581620700000|2020-02-13 19:05:00|542.3|541.7|544.9|544.3|544.9|544.3|542.3|541.7|1207
1581621000000|2020-02-13 19:10:00|545|544.4|545.1|544.5|545.3|544.7|544.4|543.8|3699
1581621300000|2020-02-13 19:15:00|545|544.4|544.9|544.3|545.4|544.8|544.4|543.8|1227
1581642000000|2020-02-14 01:00:00|545.2|544.6|544.2|543.6|545.3|544.7|544|543.4|885
1581642300000|2020-02-14 01:05:00|544.1|543.5|544.8|544.2|544.9|544.3|544.1|543.5|406
1581642600000|2020-02-14 01:10:00|544.9|544.3|543.9|543.3|544.9|544.3|543.9|543.3|202
1581642900000|2020-02-14 01:15:00|543.8|543.2|543.6|543|543.9|543.3|543.4|542.8|91
1581643200000|2020-02-14 01:20:00|543.7|543.1|543.9|543.3|544.4|543.8|543.6|543|78
1581643500000|2020-02-14 01:25:00|543.7|543.1|543.8|543.2|544|543.4|543.5|542.9|37
1581643800000|2020-02-14 01:30:00|543.9|543.3|544.1|543.5|544.4|543.8|543.9|543.3|10
1581644100000|2020-02-14 01:35:00|544.3|543.7|544|543.4|544.4|543.8|544|543.4|45
1581644400000|2020-02-14 01:40:00|543.9|543.3|544|543.4|544.1|543.5|543.9|543.3|21
1581644700000|2020-02-14 01:45:00|544.1|543.5|544.6|544|544.6|544|544|543.4|52
1581645000000|2020-02-14 01:50:00|544.7|544.1|544.4|543.8|544.7|544.1|544.4|543.8|32
1581645300000|2020-02-14 01:55:00|544.3|543.7|544.1|543.5|544.3|543.7|544.1|543.5|5
1581645600000|2020-02-14 02:00:00|544.2|543.6|544.4|543.8|544.4|543.8|543.9|543.3|27
1581645900000|2020-02-14 02:05:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|8
1581646200000|2020-02-14 02:10:00|544.5|543.9|544.5|543.9|544.6|544|544.4|543.8|21
1581646500000|2020-02-14 02:15:00|544.4|543.8|544.4|543.8|544.5|543.9|544.4|543.8|10
1581646800000|2020-02-14 02:20:00|544.2|543.6|544.1|543.5|544.2|543.6|544|543.4|13
1581647100000|2020-02-14 02:25:00|544|543.4|543.9|543.3|544.2|543.6|543.9|543.3|19
1581647400000|2020-02-14 02:30:00|544|543.4|544|543.4|544|543.4|543.9|543.3|1
1581647700000|2020-02-14 02:35:00|544.1|543.5|544.4|543.8|544.7|544.1|544.1|543.5|110
1581648000000|2020-02-14 02:40:00|544.6|544|544.6|544|544.7|544.1|544.4|543.8|23
1581648300000|2020-02-14 02:45:00|544.5|543.9|544.7|544.1|544.8|544.2|544.5|543.9|55
1581648600000|2020-02-14 02:50:00|544.8|544.2|544.8|544.2|544.9|544.3|544.8|544.2|11
1581648900000|2020-02-14 02:55:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|10
1581649200000|2020-02-14 03:00:00|545|544.4|544.9|544.3|545|544.4|544.9|544.3|7
1581649500000|2020-02-14 03:05:00|545|544.4|544.9|544.3|545.2|544.6|544.9|544.3|29
1581649800000|2020-02-14 03:10:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|16
1581650100000|2020-02-14 03:15:00|544.7|544.1|544.8|544.2|544.8|544.2|544.7|544.1|7
1581650400000|2020-02-14 03:20:00|544.7|544.1|544.8|544.2|544.8|544.2|544.7|544.1|3
1581650700000|2020-02-14 03:25:00|544.7|544.1|544.6|544|544.7|544.1|544.6|544|13
1581651000000|2020-02-14 03:30:00|544.7|544.1|544.7|544.1|544.8|544.2|544.7|544.1|9
1581651300000|2020-02-14 03:35:00|544.8|544.2|544.8|544.2|544.8|544.2|544.7|544.1|5
1581651600000|2020-02-14 03:40:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|0
1581652800000|2020-02-14 04:00:00|||||||||5
1581653100000|2020-02-14 04:05:00|||||||||1
1581653400000|2020-02-14 04:10:00|||||||||5
1581654300000|2020-02-14 04:25:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|3
1581654600000|2020-02-14 04:30:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|4
1581654900000|2020-02-14 04:35:00|||||||||2
1581655200000|2020-02-14 04:40:00|544.7|544.1|544.7|544.1|544.8|544.2|544.7|544.1|7
1581655500000|2020-02-14 04:45:00|||||||||3
1581656700000|2020-02-14 05:05:00|544.8|544.2|545.1|544.5|545.2|544.6|544.8|544.2|28
1581657000000|2020-02-14 05:10:00|545|544.4|545.1|544.5|545.1|544.5|545|544.4|5
1581657300000|2020-02-14 05:15:00|545|544.4|544.9|544.3|545.1|544.5|544.8|544.2|8
1581657600000|2020-02-14 05:20:00|||||||||1
1581657900000|2020-02-14 05:25:00|||||||||11
1581658200000|2020-02-14 05:30:00|545|544.4|545.2|544.6|545.2|544.6|545|544.4|5
1581658500000|2020-02-14 05:35:00|545.1|544.5|545.1|544.5|545.1|544.5|545.1|544.5|10
1581658800000|2020-02-14 05:40:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|7
1581659100000|2020-02-14 05:45:00|545.1|544.5|545.1|544.5|545.2|544.6|544.9|544.3|30
1581659400000|2020-02-14 05:50:00|545|544.4|544.9|544.3|545.2|544.6|544.9|544.3|9
1581659700000|2020-02-14 05:55:00|544.8|544.2|544.9|544.3|545.1|544.5|544.8|544.2|15
1581660000000|2020-02-14 06:00:00|545.1|544.5|544.9|544.3|545.1|544.5|544.9|544.3|10
1581660300000|2020-02-14 06:05:00|545|544.4|545.1|544.5|545.2|544.6|545|544.4|4
1581660600000|2020-02-14 06:10:00|545.2|544.6|545.1|544.5|545.2|544.6|545|544.4|8
1581660900000|2020-02-14 06:15:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|21
1581661200000|2020-02-14 06:20:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|5
1581661500000|2020-02-14 06:25:00|||||||||3
1581661800000|2020-02-14 06:30:00|||||||||3
1581662100000|2020-02-14 06:35:00|544.9|544.3|545|544.4|545|544.4|544.9|544.3|3
1581662400000|2020-02-14 06:40:00|544.9|544.3|544.9|544.3|544.9|544.3|544.9|544.3|7
1581662700000|2020-02-14 06:45:00|545|544.4|545|544.4|545|544.4|545|544.4|2
1581663000000|2020-02-14 06:50:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|14
1581663300000|2020-02-14 06:55:00|||||||||13
1581663600000|2020-02-14 07:00:00|544.7|544.1|544.7|544.1|544.8|544.2|544.5|543.9|40
1581663900000|2020-02-14 07:05:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|8
1581664200000|2020-02-14 07:10:00|544.5|543.9|544.5|543.9|544.7|544.1|544.5|543.9|9
1581664500000|2020-02-14 07:15:00|544.4|543.8|544.4|543.8|544.7|544.1|544.3|543.7|9
1581664800000|2020-02-14 07:20:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|6
1581665100000|2020-02-14 07:25:00|544.4|543.8|544.5|543.9|544.7|544.1|544.3|543.7|5
1581665400000|2020-02-14 07:30:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|2
1581665700000|2020-02-14 07:35:00|544.6|544|544.4|543.8|544.7|544.1|544.2|543.6|24
1581666000000|2020-02-14 07:40:00|544.5|543.9|544.6|544|544.6|544|544.4|543.8|9
1581666300000|2020-02-14 07:45:00|544.7|544.1|544.1|543.5|544.7|544.1|544|543.4|20
1581666600000|2020-02-14 07:50:00|544|543.4|543.7|543.1|544|543.4|543.4|542.8|35
1581666900000|2020-02-14 07:55:00|543.8|543.2|543.8|543.2|543.8|543.2|543.7|543.1|8
1581667200000|2020-02-14 08:00:00|543.7|543.1|544.3|543.7|544.4|543.8|543.7|543.1|30
1581667500000|2020-02-14 08:05:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|12
1581667800000|2020-02-14 08:10:00|544.3|543.7|544.6|544|544.6|544|544.3|543.7|32
1581668100000|2020-02-14 08:15:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|13
1581668400000|2020-02-14 08:20:00|544.7|544.1|544.7|544.1|544.7|544.1|544.4|543.8|15
1581668700000|2020-02-14 08:25:00|544.6|544|544.8|544.2|544.9|544.3|544.6|544|203
1581669000000|2020-02-14 08:30:00|544.9|544.3|544.8|544.2|544.9|544.3|544.7|544.1|23
1581669300000|2020-02-14 08:35:00|544.7|544.1|544.8|544.2|544.8|544.2|544.7|544.1|6
1581669600000|2020-02-14 08:40:00|544.7|544.1|544.7|544.1|544.8|544.2|544.7|544.1|7
1581669900000|2020-02-14 08:45:00|544.3|543.7|544.2|543.6|544.3|543.7|544.2|543.6|39
1581670200000|2020-02-14 08:50:00|||||||||4
1581670800000|2020-02-14 09:00:00|544.3|543.7|544.2|543.6|544.3|543.7|544.2|543.6|12
1581671100000|2020-02-14 09:05:00|544.3|543.7|544.3|543.7|544.3|543.7|544.2|543.6|4
1581671400000|2020-02-14 09:10:00|544.4|543.8|544.3|543.7|544.4|543.8|544.3|543.7|1
1581671700000|2020-02-14 09:15:00|544.2|543.6|544.2|543.6|544.4|543.8|544.2|543.6|3
1581672000000|2020-02-14 09:20:00|544.3|543.7|543.8|543.2|544.3|543.7|543.8|543.2|31
1581672300000|2020-02-14 09:25:00|||||||||13
1581672600000|2020-02-14 09:30:00|543.9|543.3|543.9|543.3|544|543.4|543.8|543.2|32
1581672900000|2020-02-14 09:35:00|543.8|543.2|543.7|543.1|543.9|543.3|543.6|543|30
1581673200000|2020-02-14 09:40:00|543.8|543.2|543.9|543.3|544|543.4|543.8|543.2|14
1581673500000|2020-02-14 09:45:00|544|543.4|545.6|545|546.1|545.5|543.9|543.3|322
1581673800000|2020-02-14 09:50:00|545.4|544.8|545.3|544.7|545.4|544.8|545.2|544.6|20
1581674100000|2020-02-14 09:55:00|545.4|544.8|545.2|544.6|545.5|544.9|545.2|544.6|5
1581674400000|2020-02-14 10:00:00|545.3|544.7|545.2|544.6|545.3|544.7|545.1|544.5|24
1581674700000|2020-02-14 10:05:00|545.1|544.5|545.3|544.7|545.4|544.8|544.9|544.3|53
1581675000000|2020-02-14 10:10:00|545.2|544.6|545.3|544.7|545.5|544.9|545.2|544.6|26
1581675300000|2020-02-14 10:15:00|545.4|544.8|545.6|545|545.7|545.1|545.3|544.7|14
1581675600000|2020-02-14 10:20:00|545.7|545.1|545.7|545.1|545.7|545.1|545.6|545|4
1581675900000|2020-02-14 10:25:00|545.6|545|545.4|544.8|545.7|545.1|545.3|544.7|19
1581676200000|2020-02-14 10:30:00|545.5|544.9|545.5|544.9|545.7|545.1|545.3|544.7|23
1581676500000|2020-02-14 10:35:00|545.6|545|547.2|546.6|547.3|546.7|545.6|545|186
1581676800000|2020-02-14 10:40:00|547.3|546.7|547.3|546.7|547.4|546.8|547.2|546.6|66
1581677100000|2020-02-14 10:45:00|547.5|546.9|547.7|547.1|548.1|547.5|547.4|546.8|480
1581677400000|2020-02-14 10:50:00|547.6|547|547.3|546.7|547.8|547.2|547.3|546.7|43
1581677700000|2020-02-14 10:55:00|547.4|546.8|547.3|546.7|547.5|546.9|547.1|546.5|21
1581678000000|2020-02-14 11:00:00|547.2|546.6|547.2|546.6|547.4|546.8|547.1|546.5|38
1581678300000|2020-02-14 11:05:00|547.3|546.7|547.3|546.7|547.3|546.7|547|546.4|21
1581678600000|2020-02-14 11:10:00|547.2|546.6|547.1|546.5|547.3|546.7|547.1|546.5|60
1581678900000|2020-02-14 11:15:00|547|546.4|546.7|546.1|547.1|546.5|546.6|546|174
1581679200000|2020-02-14 11:20:00|546.8|546.2|547.3|546.7|547.3|546.7|546.8|546.2|19
1581679500000|2020-02-14 11:25:00|547.1|546.5|547|546.4|547.2|546.6|546.8|546.2|49
1581679800000|2020-02-14 11:30:00|547.1|546.5|547.3|546.7|547.8|547.2|547.1|546.5|44
1581680100000|2020-02-14 11:35:00|547.1|546.5|547.3|546.7|547.5|546.9|546.8|546.2|52
1581680400000|2020-02-14 11:40:00|547.2|546.6|547.3|546.7|547.5|546.9|547.1|546.5|20
1581680700000|2020-02-14 11:45:00|547.5|546.9|547.6|547|547.8|547.2|547.3|546.7|65
1581681000000|2020-02-14 11:50:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|12
1581681300000|2020-02-14 11:55:00|547.6|547|547.8|547.2|548|547.4|547.6|547|17
1581681600000|2020-02-14 12:00:00|547.6|547|547.7|547.1|547.8|547.2|547.5|546.9|31
1581681900000|2020-02-14 12:05:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|66
1581682200000|2020-02-14 12:10:00|547.9|547.3|547.5|546.9|548|547.4|547.5|546.9|30
1581682500000|2020-02-14 12:15:00|547.4|546.8|547.1|546.5|547.4|546.8|547|546.4|16
1581682800000|2020-02-14 12:20:00|547|546.4|547.1|546.5|547.1|546.5|546.9|546.3|5
1581683100000|2020-02-14 12:25:00|547.3|546.7|547.1|546.5|547.5|546.9|547|546.4|20
1581683400000|2020-02-14 12:30:00|547|546.4|547.2|546.6|547.2|546.6|546.7|546.1|347
1581683700000|2020-02-14 12:35:00|547.1|546.5|547.2|546.6|547.2|546.6|546.8|546.2|23
1581684000000|2020-02-14 12:40:00|547.1|546.5|546.6|546|547.1|546.5|546.5|545.9|14
1581684300000|2020-02-14 12:45:00|546.7|546.1|546.8|546.2|547.2|546.6|546.7|546.1|76
1581684600000|2020-02-14 12:50:00|546.6|546|546.7|546.1|546.8|546.2|546.5|545.9|26
1581684900000|2020-02-14 12:55:00|546.8|546.2|547|546.4|547|546.4|546.7|546.1|15
1581685200000|2020-02-14 13:00:00|546.9|546.3|547|546.4|547.1|546.5|546.8|546.2|17
1581685500000|2020-02-14 13:05:00|546.9|546.3|547|546.4|547|546.4|546.8|546.2|28
1581685800000|2020-02-14 13:10:00|546.9|546.3|546.7|546.1|547|546.4|546.7|546.1|31
1581686100000|2020-02-14 13:15:00|546.8|546.2|546.7|546.1|546.9|546.3|546.7|546.1|27
1581686400000|2020-02-14 13:20:00|546.8|546.2|546.7|546.1|547|546.4|546.7|546.1|23
1581686700000|2020-02-14 13:25:00|546.8|546.2|547|546.4|547|546.4|546.7|546.1|52
1581687000000|2020-02-14 13:30:00|546.9|546.3|546.9|546.3|547|546.4|546.7|546.1|33
1581687300000|2020-02-14 13:35:00|546.8|546.2|546.4|545.8|546.9|546.3|546.2|545.6|341
1581687600000|2020-02-14 13:40:00|546.7|546.1|548.3|547.7|548.8|548.2|546.7|546.1|398
1581690600000|2020-02-14 14:30:00|547.5|546.9|547.5|546.9|548.8|548.2|547.3|546.7|1310
1581690900000|2020-02-14 14:35:00|547.4|546.8|548.3|547.7|548.6|548|547.4|546.8|911
1581691200000|2020-02-14 14:40:00|548.5|547.9|547.3|546.7|548.8|548.2|547|546.4|1218
1581691500000|2020-02-14 14:45:00|547.2|546.6|546.8|546.2|547.3|546.7|546.5|545.9|610
1581691800000|2020-02-14 14:50:00|546.9|546.3|547.6|547|547.8|547.2|546.9|546.3|265
1581692100000|2020-02-14 14:55:00|547.7|547.1|547.8|547.2|547.9|547.3|547.1|546.5|2427
1581692400000|2020-02-14 15:00:00|547.9|547.3|546.7|546.1|547.9|547.3|546.7|546.1|286
1581692700000|2020-02-14 15:05:00|546.6|546|546.4|545.8|546.9|546.3|546.4|545.8|275
1581693000000|2020-02-14 15:10:00|546.5|545.9|546.7|546.1|546.7|546.1|546.2|545.6|537
1581693300000|2020-02-14 15:15:00|546.6|546|546.2|545.6|546.7|546.1|545.9|545.3|1417
1581693600000|2020-02-14 15:20:00|545.9|545.3|546.7|546.1|546.7|546.1|545.9|545.3|253
1581693900000|2020-02-14 15:25:00|546.6|546|546.4|545.8|546.9|546.3|546.4|545.8|240
1581694200000|2020-02-14 15:30:00|546.6|546|547|546.4|547|546.4|545.9|545.3|453
1581694500000|2020-02-14 15:35:00|546.8|546.2|546.3|545.7|546.8|546.2|546.3|545.7|248
1581694800000|2020-02-14 15:40:00|546.5|545.9|547.3|546.7|547.3|546.7|546.5|545.9|1826
1581695100000|2020-02-14 15:45:00|547.1|546.5|547.8|547.2|547.8|547.2|546.8|546.2|436
1581695400000|2020-02-14 15:50:00|547.6|547|548.6|548|548.6|548|547.6|547|1060
1581695700000|2020-02-14 15:55:00|548.7|548.1|548.6|548|549.1|548.5|548.1|547.5|790
1581696000000|2020-02-14 16:00:00|548.7|548.1|548.8|548.2|549.2|548.5|548.6|548|363
1581696300000|2020-02-14 16:05:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|264
1581696600000|2020-02-14 16:10:00|548.6|548|548.5|547.9|548.7|548.1|548|547.4|422
1581696900000|2020-02-14 16:15:00|548.6|548|548|547.4|548.8|548.2|548|547.4|154
1581697200000|2020-02-14 16:20:00|547.8|547.2|548|547.4|548.1|547.5|547.6|547|248
1581697500000|2020-02-14 16:25:00|547.8|547.2|547.5|546.9|547.8|547.2|547.3|546.7|221
1581697800000|2020-02-14 16:30:00|547.6|547|547.6|547|547.8|547.2|547.5|546.9|227
1581698100000|2020-02-14 16:35:00|547.5|546.9|547.3|546.7|547.8|547.2|547.3|546.7|220
1581698400000|2020-02-14 16:40:00|547.5|546.9|547.5|546.9|547.8|547.2|547.3|546.7|145
1581698700000|2020-02-14 16:45:00|547.8|547.2|547.5|546.9|547.8|547.2|547.5|546.9|274
1581699000000|2020-02-14 16:50:00|547.4|546.8|547.3|546.7|547.8|547.2|547.1|546.5|324
1581699300000|2020-02-14 16:55:00|547.1|546.5|547|546.4|547.3|546.7|546.8|546.2|159
1581699600000|2020-02-14 17:00:00|546.9|546.3|546.9|546.3|547|546.4|546.5|545.9|560
1581699900000|2020-02-14 17:05:00|547|546.4|547.1|546.5|547.3|546.7|546.9|546.3|114
1581700200000|2020-02-14 17:10:00|547.2|546.6|547.3|546.7|547.3|546.7|546.7|546.1|420
1581700500000|2020-02-14 17:15:00|547.1|546.5|547.8|547.2|547.8|547.2|547|546.4|262
1581700800000|2020-02-14 17:20:00|547.5|546.9|546.8|546.2|547.6|547|546.8|546.2|178
1581701100000|2020-02-14 17:25:00|547|546.4|546.6|546|547|546.4|546.5|545.9|156
1581701400000|2020-02-14 17:30:00|546.5|545.9|545|544.4|546.6|546|545|544.4|425
1581701700000|2020-02-14 17:35:00|544.8|544.2|544.4|543.8|544.8|544.2|544.3|543.7|649
1581702000000|2020-02-14 17:40:00|544.3|543.7|544.6|544|544.7|544.1|543.9|543.3|243
1581702300000|2020-02-14 17:45:00|544.5|543.9|543.8|543.2|544.7|544.1|543.8|543.2|209
1581702600000|2020-02-14 17:50:00|543.9|543.3|543.8|543.2|544.2|543.6|543.8|543.2|247
1581702900000|2020-02-14 17:55:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|246
1581703200000|2020-02-14 18:00:00|543|542.4|543.8|543.2|543.8|543.2|543|542.4|276
1581703500000|2020-02-14 18:05:00|544|543.4|544|543.4|544.4|543.8|543.9|543.3|211
1581703800000|2020-02-14 18:10:00|544.1|543.5|544.5|543.9|544.5|543.9|543.8|543.2|210
1581704100000|2020-02-14 18:15:00|544.6|544|544.3|543.7|545.2|544.6|544.1|543.5|268
1581704400000|2020-02-14 18:20:00|544.5|543.9|544|543.4|544.5|543.9|544|543.4|116
1581704700000|2020-02-14 18:25:00|543.8|543.2|544|543.4|544.1|543.5|543.8|543.2|210
1581705000000|2020-02-14 18:30:00|544.2|543.6|544.2|543.6|544.7|544.1|544.1|543.5|304
1581705300000|2020-02-14 18:35:00|544.3|543.7|544.4|543.8|544.4|543.8|544.2|543.6|194
1581705600000|2020-02-14 18:40:00|544.3|543.7|544.2|543.6|544.4|543.8|544.2|543.6|136
1581705900000|2020-02-14 18:45:00|544.1|543.5|544.2|543.6|544.6|544|543.9|543.3|1480
1581706200000|2020-02-14 18:50:00|544.3|543.7|543.8|543.2|544.3|543.7|543.8|543.2|701
1581706500000|2020-02-14 18:55:00|543.9|543.3|543.3|542.7|544|543.4|542.8|542.2|709
1581706800000|2020-02-14 19:00:00|543.2|542.6|543.1|542.5|543.3|542.7|542.8|542.2|224
1581707100000|2020-02-14 19:05:00|542.8|542.2|542.5|541.9|543.1|542.5|542.4|541.8|798
1581707400000|2020-02-14 19:10:00|542.2|541.6|542.4|541.8|542.7|542.1|541.7|541.1|2928
1581707700000|2020-02-14 19:15:00|542.6|542|543.7|543.1|544.2|543.5|542.5|541.9|2067
1581901200000|2020-02-17 01:00:00|545.1|544.5|545.4|544.8|545.4|544.8|545.1|544.5|0
1581901500000|2020-02-17 01:05:00|545.1|544.5|545.1|544.5|545.1|544.5|545.1|544.5|0
1581987600000|2020-02-18 01:00:00|548.4|547.8|551.2|550.6|556.2|555.6|548.4|547.8|1972
1581987900000|2020-02-18 01:05:00|551.1|550.5|549.6|549|551.1|550.5|549.6|549|1017
1581988200000|2020-02-18 01:10:00|549.5|548.9|549.3|548.7|550.4|549.8|549|548.4|238
1581988500000|2020-02-18 01:15:00|549.4|548.8|549.5|548.9|550.3|549.7|549.2|548.6|174
1581988800000|2020-02-18 01:20:00|549.8|549.2|549.8|549.2|550|549.4|549.6|549|119
1581989100000|2020-02-18 01:25:00|549.9|549.3|548.4|547.8|550|549.4|548.2|547.6|288
1581989400000|2020-02-18 01:30:00|548.6|548|548.7|548.1|548.7|548.1|547.7|547.1|330
1581989700000|2020-02-18 01:35:00|548.8|548.2|548.4|547.8|549|548.4|547.9|547.3|245
1581990000000|2020-02-18 01:40:00|548.3|547.7|549|548.4|549.2|548.6|548.3|547.7|143
1581990300000|2020-02-18 01:45:00|548.8|548.2|549|548.4|549.3|548.7|548.7|548.1|113
1581990600000|2020-02-18 01:50:00|548.7|548.1|548.5|547.9|549.2|548.6|548.5|547.9|153
1581990900000|2020-02-18 01:55:00|548.6|548|548.2|547.6|548.6|548|547.9|547.3|63
1581991200000|2020-02-18 02:00:00|548.1|547.5|548|547.4|548.3|547.7|547.8|547.2|82
1581991500000|2020-02-18 02:05:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|53
1581991800000|2020-02-18 02:10:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|17
1581992100000|2020-02-18 02:15:00|548.2|547.6|548.5|547.9|548.5|547.9|548.2|547.6|7
1581992400000|2020-02-18 02:20:00|548.6|548|548.4|547.8|548.9|548.3|548.3|547.7|73
1581992700000|2020-02-18 02:25:00|548.5|547.9|547.9|547.3|548.7|548.1|547.8|547.2|127
1581993000000|2020-02-18 02:30:00|547.8|547.2|547.9|547.3|547.9|547.3|547.8|547.2|13
1581993300000|2020-02-18 02:35:00|548.3|547.7|548.2|547.6|548.5|547.9|548.1|547.5|42
1581993600000|2020-02-18 02:40:00|548.1|547.5|548.2|547.6|548.2|547.6|547.9|547.3|33
1581993900000|2020-02-18 02:45:00|548.1|547.5|548.2|547.6|548.3|547.7|548|547.4|4
1581994200000|2020-02-18 02:50:00|548.1|547.5|547.9|547.3|548.2|547.6|547.8|547.2|3
1581994500000|2020-02-18 02:55:00|547.7|547.1|547.9|547.3|547.9|547.3|547.7|547.1|89
1581994800000|2020-02-18 03:00:00|548.2|547.6|548.1|547.5|548.2|547.6|548|547.4|6
1581995100000|2020-02-18 03:05:00|548|547.4|548.5|547.9|548.6|548|547.9|547.3|18
1581995400000|2020-02-18 03:10:00|548.8|548.2|548.8|548.2|548.9|548.3|548.8|548.2|2
1581995700000|2020-02-18 03:15:00|548.6|548|548.7|548.1|548.9|548.3|548.5|547.9|20
1581996000000|2020-02-18 03:20:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|9
1581996300000|2020-02-18 03:25:00|548.6|548|548.6|548|548.6|548|548.5|547.9|4
1581996600000|2020-02-18 03:30:00|548.8|548.2|548.7|548.1|548.8|548.2|548.5|547.9|4
1581996900000|2020-02-18 03:35:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|4
1581997200000|2020-02-18 03:40:00|548.5|547.9|549|548.4|549|548.4|548.5|547.9|17
1581997500000|2020-02-18 03:45:00|||||||||1
1581997800000|2020-02-18 03:50:00|548.9|548.3|548.9|548.3|548.9|548.3|548.7|548.1|6
1581998100000|2020-02-18 03:55:00|549|548.4|549.5|548.9|549.7|549.1|549|548.4|82
1581998400000|2020-02-18 04:00:00|549.6|549|550.1|549.5|550.1|549.5|549.6|549|13
1581998700000|2020-02-18 04:05:00|550|549.4|550.1|549.5|550.1|549.5|549.8|549.2|52
1581999000000|2020-02-18 04:10:00|550|549.4|550|549.4|550|549.4|549.8|549.2|9
1581999300000|2020-02-18 04:15:00|549.8|549.2|550.1|549.5|550.1|549.5|549.5|548.9|34
1581999600000|2020-02-18 04:20:00|||||||||1
1581999900000|2020-02-18 04:25:00|||||||||59
1582000200000|2020-02-18 04:30:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|8
1582000500000|2020-02-18 04:35:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|13
1582000800000|2020-02-18 04:40:00|||||||||16
1582001100000|2020-02-18 04:45:00|550.2|549.6|550.2|549.6|550.2|549.6|550|549.4|20
1582001400000|2020-02-18 04:50:00|550.1|549.5|550.1|549.5|550.2|549.6|550.1|549.5|1
1582001700000|2020-02-18 04:55:00|550.2|549.6|550.4|549.8|550.4|549.8|550.2|549.6|10
1582002000000|2020-02-18 05:00:00|||||||||4
1582002300000|2020-02-18 05:05:00|||||||||12
1582002600000|2020-02-18 05:10:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|16
1582002900000|2020-02-18 05:15:00|550.6|550|550.7|550.1|550.9|550.3|550.6|550|25
1582003200000|2020-02-18 05:20:00|550.8|550.2|551|550.4|551.1|550.5|550.8|550.2|9
1582003500000|2020-02-18 05:25:00|551.1|550.5|551.2|550.6|551.3|550.7|551|550.4|52
1582003800000|2020-02-18 05:30:00|551.4|550.8|552|551.4|552.1|551.5|551.2|550.6|193
1582004100000|2020-02-18 05:35:00|552.1|551.5|552.1|551.5|552.4|551.8|552|551.4|36
1582004400000|2020-02-18 05:40:00|552.4|551.8|552.4|551.8|552.4|551.8|552|551.4|58
1582004700000|2020-02-18 05:45:00|552.5|551.9|552.6|552|552.7|552.1|552.4|551.8|62
1582005000000|2020-02-18 05:50:00|552.5|551.9|553.2|552.6|553.2|552.6|552.5|551.9|37
1582005300000|2020-02-18 05:55:00|553.1|552.5|553|552.4|553.2|552.6|552.9|552.3|64
1582005600000|2020-02-18 06:00:00|553.1|552.5|552.6|552|553.4|552.8|552.2|551.6|86
1582005900000|2020-02-18 06:05:00|552.7|552.1|553.1|552.5|553.1|552.5|552.7|552.1|19
1582006200000|2020-02-18 06:10:00|553.3|552.7|553.3|552.7|553.6|553|553.2|552.6|55
1582006500000|2020-02-18 06:15:00|553.1|552.5|552.6|552|553.1|552.5|552.6|552|47
1582006800000|2020-02-18 06:20:00|552.5|551.9|552.1|551.5|552.6|552|552.1|551.5|44
1582007100000|2020-02-18 06:25:00|552.2|551.6|552.6|552|552.6|552|552.1|551.5|38
1582007400000|2020-02-18 06:30:00|552.3|551.7|552.8|552.2|552.9|552.3|552|551.4|88
1582007700000|2020-02-18 06:35:00|552.9|552.3|552.7|552.1|552.9|552.3|552.5|551.9|74
1582008000000|2020-02-18 06:40:00|552.5|551.9|553.2|552.6|553.2|552.6|552.5|551.9|18
1582008300000|2020-02-18 06:45:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|23
1582008600000|2020-02-18 06:50:00|553.4|552.8|553.3|552.7|553.4|552.8|553.3|552.7|7
1582008900000|2020-02-18 06:55:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|25
1582009200000|2020-02-18 07:00:00|552.8|552.2|552.8|552.2|553|552.4|552.7|552.1|49
1582009500000|2020-02-18 07:05:00|552.9|552.3|553.1|552.5|553.1|552.5|552.9|552.3|17
1582009800000|2020-02-18 07:10:00|553.2|552.6|553.8|553.2|553.8|553.2|553|552.4|73
1582010100000|2020-02-18 07:15:00|553.9|553.3|553.8|553.2|554|553.4|553.8|553.2|40
1582010400000|2020-02-18 07:20:00|554|553.4|553.7|553.1|554|553.4|553.7|553.1|203
1582010700000|2020-02-18 07:25:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|19
1582011000000|2020-02-18 07:30:00|553.9|553.3|553.9|553.3|554|553.4|553.7|553.1|30
1582011300000|2020-02-18 07:35:00|554|553.4|554|553.4|554|553.4|554|553.4|6
1582011600000|2020-02-18 07:40:00|554.2|553.6|554.2|553.6|554.2|553.6|554.2|553.6|12
1582011900000|2020-02-18 07:45:00|554.4|553.8|554.5|553.9|554.5|553.9|554.4|553.8|5
1582012200000|2020-02-18 07:50:00|554.3|553.7|552.6|552|554.3|553.7|552.5|551.9|86
1582012500000|2020-02-18 07:55:00|552.7|552.1|552.6|552|552.7|552.1|552.5|551.9|67
1582012800000|2020-02-18 08:00:00|552.5|551.9|552.6|552|552.7|552.1|552.5|551.9|25
1582013100000|2020-02-18 08:05:00|552.5|551.9|552.8|552.2|552.8|552.2|552.5|551.9|46
1582013400000|2020-02-18 08:10:00|||||||||42
1582013700000|2020-02-18 08:15:00|553|552.4|553.3|552.7|554|553.4|552.8|552.2|83
1582014000000|2020-02-18 08:20:00|553.4|552.8|553.3|552.7|553.4|552.8|553.2|552.6|6
1582014300000|2020-02-18 08:25:00|553.2|552.6|552.7|552.1|553.5|552.9|552.6|552|160
1582014600000|2020-02-18 08:30:00|552.6|552|552.9|552.3|552.9|552.3|552.3|551.7|21
1582014900000|2020-02-18 08:35:00|553|552.4|553|552.4|553|552.4|552.8|552.2|28
1582015200000|2020-02-18 08:40:00|552.9|552.3|552.9|552.3|553|552.4|552.8|552.2|13
1582015500000|2020-02-18 08:45:00|||||||||1
1582015800000|2020-02-18 08:50:00|553|552.4|553|552.4|553|552.4|553|552.4|7
1582016100000|2020-02-18 08:55:00|553.3|552.7|553.5|552.9|553.5|552.9|553|552.4|113
1582016400000|2020-02-18 09:00:00|553.6|553|553.5|552.9|553.8|553.2|553.5|552.9|38
1582016700000|2020-02-18 09:05:00|553.6|553|553.5|552.9|553.8|553.2|553.5|552.9|18
1582017000000|2020-02-18 09:10:00|553.6|553|553.3|552.7|553.8|553.2|553.3|552.7|18
1582017300000|2020-02-18 09:15:00|553.2|552.6|553.8|553.2|553.9|553.3|553.2|552.6|14
1582017600000|2020-02-18 09:20:00|554|553.4|553.9|553.3|554.3|553.7|553.9|553.3|35
1582017900000|2020-02-18 09:25:00|553.8|553.2|553.7|553.1|554|553.4|553.7|553.1|21
1582018200000|2020-02-18 09:30:00|553.8|553.2|553.7|553.1|554|553.4|553.6|553|19
1582018500000|2020-02-18 09:35:00|553.6|553|553.4|552.8|553.7|553.1|553.3|552.7|38
1582018800000|2020-02-18 09:40:00|553.6|553|553.8|553.2|553.8|553.2|553.3|552.7|69
1582019100000|2020-02-18 09:45:00|554|553.4|553.5|552.9|554|553.4|553.5|552.9|38
1582019400000|2020-02-18 09:50:00|553.4|552.8|555.1|554.5|555.8|555.2|553.3|552.7|334
1582019700000|2020-02-18 09:55:00|555.3|554.7|555.1|554.5|555.8|555.2|555|554.4|109
1582020000000|2020-02-18 10:00:00|555.3|554.7|556.4|555.8|557|556.4|555.1|554.5|162
1582020300000|2020-02-18 10:05:00|556.3|555.7|556|555.4|556.4|555.8|554.3|553.7|485
1582020600000|2020-02-18 10:10:00|556.1|555.5|556.6|556|556.8|556.2|556|555.4|134
1582020900000|2020-02-18 10:15:00|556.8|556.2|556.6|556|557.4|556.8|556.4|555.8|212
1582021200000|2020-02-18 10:20:00|556.5|555.9|556.4|555.8|557.3|556.7|555.8|555.2|434
1582021500000|2020-02-18 10:25:00|556.3|555.7|555.8|555.2|557.5|556.9|555.5|554.9|624
1582021800000|2020-02-18 10:30:00|555.7|555.1|556|555.4|556.1|555.5|555.2|554.6|221
1582022100000|2020-02-18 10:35:00|556.1|555.5|556.1|555.5|556.4|555.8|555.7|555.1|31
1582022400000|2020-02-18 10:40:00|556|555.4|555.4|554.8|556|555.4|555.3|554.7|27
1582022700000|2020-02-18 10:45:00|555.2|554.6|555.9|555.3|556|555.4|555.2|554.6|81
1582023000000|2020-02-18 10:50:00|556|555.4|555.4|554.8|556.5|555.9|555.4|554.8|90
1582023300000|2020-02-18 10:55:00|555.3|554.7|553.9|553.3|555.3|554.7|553.7|553.1|138
1582023600000|2020-02-18 11:00:00|553.8|553.2|553.7|553.1|554.2|553.6|553.7|553.1|59
1582023900000|2020-02-18 11:05:00|553.8|553.2|553.9|553.3|554|553.4|553.4|552.8|121
1582024200000|2020-02-18 11:10:00|553.8|553.2|553.8|553.2|553.9|553.3|553.8|553.2|30
1582024500000|2020-02-18 11:15:00|553.6|553|553.2|552.6|553.8|553.2|552.9|552.3|94
1582024800000|2020-02-18 11:20:00|553.4|552.8|553.8|553.2|554|553.4|553.2|552.6|113
1582025100000|2020-02-18 11:25:00|553.5|552.9|553.3|552.7|553.7|553.1|553.1|552.5|53
1582025400000|2020-02-18 11:30:00|553.1|552.5|553.4|552.8|553.4|552.8|552.9|552.3|196
1582025700000|2020-02-18 11:35:00|553.5|552.9|553|552.4|553.5|552.9|552.8|552.2|18
1582026000000|2020-02-18 11:40:00|552.8|552.2|553|552.4|553.3|552.7|552.8|552.2|31
1582026300000|2020-02-18 11:45:00|553.2|552.6|552.2|551.6|553.2|552.6|552.2|551.6|220
1582026600000|2020-02-18 11:50:00|552.3|551.7|552.4|551.8|552.4|551.8|552.3|551.7|66
1582026900000|2020-02-18 11:55:00|552.3|551.7|552.5|551.9|552.5|551.9|552.2|551.6|27
1582027200000|2020-02-18 12:00:00|552.4|551.8|551.4|550.8|552.4|551.8|551.1|550.5|85
1582027500000|2020-02-18 12:05:00|551.3|550.7|551.2|550.6|551.9|551.3|551.2|550.6|101
1582027800000|2020-02-18 12:10:00|551.3|550.7|551.7|551.1|551.7|551.1|551.2|550.6|27
1582028100000|2020-02-18 12:15:00|551.4|550.8|551.1|550.5|551.4|550.8|550.8|550.2|267
1582028400000|2020-02-18 12:20:00|550.8|550.2|551.9|551.3|551.9|551.3|550.8|550.2|374
1582028700000|2020-02-18 12:25:00|551.7|551.1|552|551.4|552.1|551.5|551.5|550.9|139
1582029000000|2020-02-18 12:30:00|552.1|551.5|552.6|552|552.8|552.2|552.1|551.5|96
1582029300000|2020-02-18 12:35:00|552.9|552.3|553.6|553|553.8|553.2|552.6|552|120
1582029600000|2020-02-18 12:40:00|553.4|552.8|553.5|552.9|554.7|554.1|553.4|552.8|536
1582029900000|2020-02-18 12:45:00|553.4|552.8|552.9|552.3|553.8|553.2|552.6|552|102
1582030200000|2020-02-18 12:50:00|553|552.4|553.6|553|553.6|553|552.9|552.3|35
1582030500000|2020-02-18 12:55:00|553.4|552.8|553.7|553.1|554.2|553.6|553.3|552.7|149
1582030800000|2020-02-18 13:00:00|553.8|553.2|552.4|551.8|553.8|553.2|552.4|551.8|120
1582031100000|2020-02-18 13:05:00|552.6|552|552.6|552|552.9|552.3|552.4|551.8|34
1582031400000|2020-02-18 13:10:00|552.8|552.2|553.6|553|553.6|553|552.4|551.8|179
1582031700000|2020-02-18 13:15:00|553.5|552.9|553.9|553.3|554.4|553.8|553.4|552.8|58
1582032000000|2020-02-18 13:20:00|554|553.4|553.1|552.5|554|553.4|552.6|552|146
1582032300000|2020-02-18 13:25:00|552.9|552.3|553.4|552.8|553.7|553.1|552.9|552.3|306
1582032600000|2020-02-18 13:30:00|553.5|552.9|552.4|551.8|553.5|552.9|552.4|551.8|670
1582032900000|2020-02-18 13:35:00|552.7|552.1|552.1|551.5|552.7|552.1|551.7|551.1|108
1582033200000|2020-02-18 13:40:00|552.2|551.6|552.3|551.7|552.6|552|551|550.4|166
1582036200000|2020-02-18 14:30:00|551.8|551.2|555.2|554.6|555.4|554.8|551.8|551.2|2806
1582036500000|2020-02-18 14:35:00|555.3|554.7|555.1|554.5|556.3|555.7|555|554.4|1414
1582036800000|2020-02-18 14:40:00|555.3|554.7|556.8|556.2|556.8|556.2|555.1|554.5|952
1582037100000|2020-02-18 14:45:00|557|556.4|556|555.4|557|556.4|555.4|554.8|814
1582037400000|2020-02-18 14:50:00|556.1|555.5|555.5|554.9|556.5|555.9|555.4|554.8|268
1582037700000|2020-02-18 14:55:00|555.6|555|555.1|554.5|556.1|555.5|554.6|554|863
1582038000000|2020-02-18 15:00:00|555.3|554.7|554|553.4|555.8|555.2|554|553.4|1141
1582038300000|2020-02-18 15:05:00|554.3|553.7|555|554.4|555|554.4|553.8|553.2|779
1582038600000|2020-02-18 15:10:00|555.1|554.5|554.7|554.1|555.2|554.6|554|553.4|614
1582038900000|2020-02-18 15:15:00|554.4|553.8|554.2|553.6|554.7|554.1|554.2|553.6|635
1582039200000|2020-02-18 15:20:00|554.1|553.5|554.4|553.8|554.4|553.8|553.7|553.1|688
1582039500000|2020-02-18 15:25:00|554.6|554|554.8|554.2|555|554.4|554.1|553.5|845
1582039800000|2020-02-18 15:30:00|555|554.4|555.8|555.2|556.1|555.5|554.8|554.2|1578
1582040100000|2020-02-18 15:35:00|555.9|555.3|555.5|554.9|556.3|555.7|555.4|554.8|617
1582040400000|2020-02-18 15:40:00|555.4|554.8|555.5|554.9|555.8|555.2|555|554.4|335
1582040700000|2020-02-18 15:45:00|555.6|555|555.8|555.2|556|555.4|555.3|554.7|293
1582041000000|2020-02-18 15:50:00|555.9|555.3|556.3|555.7|556.6|556|555.9|555.3|378
1582041300000|2020-02-18 15:55:00|556.1|555.5|557.1|556.5|557.6|557|556.1|555.5|390
1582041600000|2020-02-18 16:00:00|557.3|556.7|556.8|556.2|557.3|556.7|556.8|556.2|418
1582041900000|2020-02-18 16:05:00|556.6|556|555.8|555.2|556.6|556|555.6|555|321
1582042200000|2020-02-18 16:10:00|556|555.4|556.1|555.5|556.6|556|555.8|555.2|1125
1582042500000|2020-02-18 16:15:00|556.2|555.6|556.3|555.7|556.6|556|556|555.4|236
1582042800000|2020-02-18 16:20:00|556.1|555.5|556.8|556.2|556.8|556.2|556|555.4|558
1582043100000|2020-02-18 16:25:00|556.5|555.9|556.5|555.9|556.8|556.2|556.5|555.9|212
1582043400000|2020-02-18 16:30:00|556.6|556|556.6|556|557|556.4|556.5|555.9|330
1582043700000|2020-02-18 16:35:00|556.7|556.1|557.1|556.5|557.1|556.5|556.6|556|179
1582044000000|2020-02-18 16:40:00|556.9|556.3|557.3|556.7|557.6|557|556.8|556.2|184
1582044300000|2020-02-18 16:45:00|557.4|556.8|557.6|557|557.6|557|557.3|556.7|274
1582044600000|2020-02-18 16:50:00|557.5|556.9|558.6|558|558.8|558.2|557.5|556.9|1175
1582044900000|2020-02-18 16:55:00|558.4|557.8|558.6|558|558.6|558|558.1|557.5|431
1582045200000|2020-02-18 17:00:00|558.4|557.8|557.8|557.2|558.6|558|557.5|556.9|1030
1582045500000|2020-02-18 17:05:00|558.1|557.5|557.8|557.2|558.1|557.5|557.6|557|690
1582045800000|2020-02-18 17:10:00|557.9|557.3|558.1|557.5|558.4|557.8|557.8|557.2|214
1582046100000|2020-02-18 17:15:00|558.2|557.6|558.9|558.3|559.7|559.1|558.2|557.6|458
1582046400000|2020-02-18 17:20:00|558.8|558.2|558.6|558|558.8|558.2|557.8|557.2|479
1582046700000|2020-02-18 17:25:00|558.4|557.8|558.9|558.3|558.9|558.3|558.3|557.7|571
1582047000000|2020-02-18 17:30:00|559.1|558.5|561.2|560.6|561.2|560.6|559.1|558.5|1718
1582047300000|2020-02-18 17:35:00|561.1|560.5|562.2|561.6|562.4|561.8|561.1|560.5|984
1582047600000|2020-02-18 17:40:00|562.4|561.8|563|562.4|563.4|562.8|561.7|561.1|1837
1582047900000|2020-02-18 17:45:00|563.1|562.5|562.7|562.1|563.7|563.1|562.4|561.8|1274
1582048200000|2020-02-18 17:50:00|562.8|562.2|564.4|563.8|564.9|564.3|562.3|561.7|1302
1582048500000|2020-02-18 17:55:00|564.2|563.6|565.9|565.3|565.9|565.3|564|563.4|976
1582048800000|2020-02-18 18:00:00|566.1|565.5|566.8|566.2|567|566.4|565.2|564.6|1793
1582049100000|2020-02-18 18:05:00|566.7|566.1|567.3|566.7|567.3|566.7|566.2|565.6|544
1582049400000|2020-02-18 18:10:00|567|566.4|566.9|566.3|568.3|567.7|566.4|565.8|1581
1582049700000|2020-02-18 18:15:00|566.8|566.2|568|567.4|568.4|567.8|566.8|566.2|754
1582050000000|2020-02-18 18:20:00|567.8|567.2|568.2|567.6|569.3|568.7|567.8|567.2|891
1582050300000|2020-02-18 18:25:00|568.1|567.5|567.2|566.6|568.1|567.5|566.9|566.3|1084
1582050600000|2020-02-18 18:30:00|567.1|566.5|566.7|566.1|567.7|567.1|566.4|565.8|391
1582050900000|2020-02-18 18:35:00|566.8|566.2|566.4|565.8|566.9|566.3|566.2|565.6|496
1582051200000|2020-02-18 18:40:00|566.3|565.7|566.1|565.5|566.4|565.8|565.4|564.8|619
1582051500000|2020-02-18 18:45:00|566.2|565.6|565.4|564.8|566.3|565.7|565.3|564.7|339
1582051800000|2020-02-18 18:50:00|565.3|564.7|564.5|563.9|565.5|564.9|564|563.4|562
1582052100000|2020-02-18 18:55:00|564.8|564.2|564.4|563.8|565.6|565|564.2|563.6|893
1582052400000|2020-02-18 19:00:00|564.3|563.7|564.2|563.6|564.7|564.1|563.7|563.1|1175
1582052700000|2020-02-18 19:05:00|564|563.4|566.2|565.6|566.2|565.6|564|563.4|898
1582053000000|2020-02-18 19:10:00|565.9|565.3|564.9|564.3|566.5|565.9|564.7|564.1|2459
1582053300000|2020-02-18 19:15:00|564.8|564.2|565.8|565.2|565.8|565.2|564.4|563.8|2827
1582074000000|2020-02-19 01:00:00|562.2|561.6|562.3|561.7|563|562.4|562.1|561.5|491
1582074300000|2020-02-19 01:05:00|562.2|561.6|561.9|561.3|562.4|561.8|561.5|560.9|257
1582074600000|2020-02-19 01:10:00|562|561.4|562.2|561.6|562.2|561.6|561.7|561.1|310
1582074900000|2020-02-19 01:15:00|562.4|561.8|562.7|562.1|563|562.4|562.3|561.7|54
1582075200000|2020-02-19 01:20:00|562.6|562|562.3|561.7|562.7|562.1|562.3|561.7|33
1582075500000|2020-02-19 01:25:00|562.4|561.8|562.7|562.1|562.8|562.2|562.3|561.7|43
1582075800000|2020-02-19 01:30:00|562.8|562.2|562.6|562|562.8|562.2|562.6|562|15
1582076100000|2020-02-19 01:35:00|562.8|562.2|562.9|562.3|562.9|562.3|562.7|562.1|10
1582076400000|2020-02-19 01:40:00|563.1|562.5|563.4|562.8|563.4|562.8|563|562.4|35
1582076700000|2020-02-19 01:45:00|563.2|562.6|563.2|562.6|563.4|562.8|563.1|562.5|45
1582077000000|2020-02-19 01:50:00|562.9|562.3|563.4|562.8|563.4|562.8|562.9|562.3|26
1582077300000|2020-02-19 01:55:00|||||||||58
1582077600000|2020-02-19 02:00:00|563.5|562.9|563.6|563|563.6|563|563.5|562.9|19
1582077900000|2020-02-19 02:05:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|6
1582078200000|2020-02-19 02:10:00|563.7|563.1|563.6|563|563.9|563.3|563.6|563|276
1582078500000|2020-02-19 02:15:00|563.8|563.2|563.9|563.3|563.9|563.3|563.6|563|13
1582078800000|2020-02-19 02:20:00|564|563.4|563.8|563.2|564|563.4|563.8|563.2|2
1582079100000|2020-02-19 02:25:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|2
1582079400000|2020-02-19 02:30:00|564|563.4|563.5|562.9|564|563.4|563.5|562.9|16
1582079700000|2020-02-19 02:35:00|563.2|562.6|562.6|562|563.2|562.6|562.6|562|109
1582080000000|2020-02-19 02:40:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|37
1582080300000|2020-02-19 02:45:00|563.1|562.5|563.1|562.5|563.1|562.5|562.8|562.2|20
1582080600000|2020-02-19 02:50:00|562.9|562.3|563|562.4|563|562.4|562.8|562.2|4
1582080900000|2020-02-19 02:55:00|563.1|562.5|563.1|562.5|563.1|562.5|563.1|562.5|6
1582081200000|2020-02-19 03:00:00|563|562.4|563.6|563|563.6|563|563|562.4|32
1582081500000|2020-02-19 03:05:00|563.8|563.2|563.3|562.7|563.9|563.3|563.3|562.7|16
1582081800000|2020-02-19 03:10:00|563.1|562.5|563.4|562.8|563.5|562.9|563.1|562.5|8
1582082100000|2020-02-19 03:15:00|563.3|562.7|563.3|562.7|563.6|563|563.3|562.7|5
1582082400000|2020-02-19 03:20:00|||||||||4
1582082700000|2020-02-19 03:25:00|563.5|562.9|563.3|562.7|563.5|562.9|563.3|562.7|5
1582083000000|2020-02-19 03:30:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|4
1582083300000|2020-02-19 03:35:00|563.6|563|563.6|563|563.6|563|563.5|562.9|10
1582083600000|2020-02-19 03:40:00|563.5|562.9|563.7|563.1|563.7|563.1|563.5|562.9|4
1582083900000|2020-02-19 03:45:00|563.6|563|563.6|563|563.6|563|563.6|563|5
1582084200000|2020-02-19 03:50:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|7
1582084500000|2020-02-19 03:55:00|563.8|563.2|563.8|563.2|564.2|563.6|563.7|563.1|83
1582084800000|2020-02-19 04:00:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|6
1582085100000|2020-02-19 04:05:00|563.7|563.1|563.8|563.2|563.8|563.2|563.7|563.1|27
1582085400000|2020-02-19 04:10:00|||||||||2
1582085700000|2020-02-19 04:15:00|564|563.4|563.8|563.2|564|563.4|563.8|563.2|137
1582086000000|2020-02-19 04:20:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|7
1582086300000|2020-02-19 04:25:00|||||||||2
1582086600000|2020-02-19 04:30:00|||||||||1
1582086900000|2020-02-19 04:35:00|563.6|563|564.1|563.5|564.1|563.5|563.6|563|9
1582087200000|2020-02-19 04:40:00|563.9|563.3|563.8|563.2|564.1|563.5|563.8|563.2|0
1582087500000|2020-02-19 04:45:00|563.9|563.3|563.8|563.2|563.9|563.3|563.8|563.2|6
1582088700000|2020-02-19 05:05:00|||||||||2
1582089000000|2020-02-19 05:10:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|9
1582089300000|2020-02-19 05:15:00|563.8|563.2|563.6|563|563.8|563.2|563.6|563|2
1582089900000|2020-02-19 05:25:00|563.5|562.9|563.1|562.5|563.5|562.9|563.1|562.5|30
1582090200000|2020-02-19 05:30:00|563.2|562.6|563.3|562.7|563.3|562.7|563.1|562.5|7
1582090500000|2020-02-19 05:35:00|563.4|562.8|563.3|562.7|563.4|562.8|563.3|562.7|7
1582090800000|2020-02-19 05:40:00|563.6|563|563.1|562.5|563.6|563|563.1|562.5|13
1582091100000|2020-02-19 05:45:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|7
1582091400000|2020-02-19 05:50:00|||||||||6
1582091700000|2020-02-19 05:55:00|||||||||4
1582092000000|2020-02-19 06:00:00|563.3|562.7|563.6|563|563.6|563|563.2|562.6|13
1582092300000|2020-02-19 06:05:00|563.5|562.9|563.6|563|563.6|563|563.4|562.8|4
1582092600000|2020-02-19 06:10:00|563.7|563.1|563.6|563|563.7|563.1|563.6|563|1
1582092900000|2020-02-19 06:15:00|563.5|562.9|563.6|563|563.6|563|563.4|562.8|9
1582093200000|2020-02-19 06:20:00|563.5|562.9|563.5|562.9|563.6|563|563.4|562.8|0
1582093500000|2020-02-19 06:25:00|563.6|563|563.5|562.9|564|563.4|563.5|562.9|40
1582093800000|2020-02-19 06:30:00|563.6|563|563.9|563.3|563.9|563.3|563.5|562.9|8
1582094100000|2020-02-19 06:35:00|564.1|563.5|564|563.4|564.1|563.5|564|563.4|10
1582094400000|2020-02-19 06:40:00|564.1|563.5|563.6|563|564.1|563.5|563.6|563|15
1582094700000|2020-02-19 06:45:00|563.8|563.2|564|563.4|564.1|563.5|563.8|563.2|10
1582095000000|2020-02-19 06:50:00|564.1|563.5|563.6|563|564.1|563.5|563.6|563|5
1582095300000|2020-02-19 06:55:00|563.7|563.1|563.8|563.2|563.8|563.2|563.7|563.1|13
1582095600000|2020-02-19 07:00:00|563.7|563.1|563.2|562.6|564.1|563.5|563.1|562.5|55
1582095900000|2020-02-19 07:05:00|563.1|562.5|562.3|561.7|563.3|562.7|562.3|561.7|16
1582096200000|2020-02-19 07:10:00|562.4|561.8|562.4|561.8|562.4|561.8|562.3|561.7|16
1582096500000|2020-02-19 07:15:00|562.3|561.7|562.9|562.3|562.9|562.3|562.3|561.7|17
1582096800000|2020-02-19 07:20:00|563|562.4|563.5|562.9|563.6|563|563|562.4|9
1582097100000|2020-02-19 07:25:00|563.6|563|563.6|563|563.6|563|563.6|563|10
1582097400000|2020-02-19 07:30:00|563.7|563.1|563.6|563|563.8|563.2|563.6|563|14
1582097700000|2020-02-19 07:35:00|563.8|563.2|563.8|563.2|563.8|563.2|563.7|563.1|3
1582098000000|2020-02-19 07:40:00|563.6|563|564|563.4|564.1|563.5|563.6|563|47
1582098300000|2020-02-19 07:45:00|563.9|563.3|563.8|563.2|564.1|563.5|563.8|563.2|17
1582098600000|2020-02-19 07:50:00|563.7|563.1|563.8|563.2|563.8|563.2|563.7|563.1|0
1582098900000|2020-02-19 07:55:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|15
1582099200000|2020-02-19 08:00:00|563.6|563|563.3|562.7|563.6|563|563.1|562.5|9
1582099500000|2020-02-19 08:05:00|563.4|562.8|563.6|563|563.7|563.1|563.4|562.8|8
1582099800000|2020-02-19 08:10:00|563.7|563.1|563.4|562.8|563.8|563.2|563.4|562.8|11
1582100100000|2020-02-19 08:15:00|563.5|562.9|563.8|563.2|563.8|563.2|563.4|562.8|15
1582100400000|2020-02-19 08:20:00|563.9|563.3|564.2|563.6|564.6|564|563.9|563.3|47
1582100700000|2020-02-19 08:25:00|564.3|563.7|564.3|563.7|564.3|563.7|564.2|563.6|3
1582101000000|2020-02-19 08:30:00|||||||||1
1582101300000|2020-02-19 08:35:00|||||||||3
1582101600000|2020-02-19 08:40:00|563.8|563.2|563.3|562.7|563.8|563.2|563.1|562.5|62
1582101900000|2020-02-19 08:45:00|563.2|562.6|563.4|562.8|563.5|562.9|563.2|562.6|127
1582102200000|2020-02-19 08:50:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|16
1582102500000|2020-02-19 08:55:00|563.2|562.6|563.1|562.5|563.3|562.7|562.9|562.3|33
1582102800000|2020-02-19 09:00:00|563.4|562.8|563.1|562.5|563.4|562.8|563.1|562.5|24
1582103100000|2020-02-19 09:05:00|563.2|562.6|562.8|562.2|563.2|562.6|562.8|562.2|37
1582103400000|2020-02-19 09:10:00|562.6|562|562.7|562.1|563.1|562.5|562.6|562|37
1582103700000|2020-02-19 09:15:00|562.6|562|562.7|562.1|562.8|562.2|562.5|561.9|13
1582104000000|2020-02-19 09:20:00|562.6|562|562.2|561.6|562.7|562.1|562|561.4|158
1582104300000|2020-02-19 09:25:00|562.1|561.5|563|562.4|563.1|562.5|562.1|561.5|78
1582104600000|2020-02-19 09:30:00|562.9|562.3|562.6|562|562.9|562.3|562.6|562|23
1582104900000|2020-02-19 09:35:00|562.3|561.7|562.3|561.7|562.3|561.7|562.1|561.5|29
1582105200000|2020-02-19 09:40:00|562.2|561.6|562.1|561.5|562.3|561.7|562|561.4|13
1582105500000|2020-02-19 09:45:00|562.3|561.7|562.1|561.5|562.3|561.7|561.9|561.3|28
1582105800000|2020-02-19 09:50:00|561.9|561.3|561.7|561.1|561.9|561.3|561.5|560.9|41
1582106100000|2020-02-19 09:55:00|561.8|561.2|560.7|560.1|561.9|561.3|560.7|560.1|165
1582106400000|2020-02-19 10:00:00|560.8|560.2|560.9|560.3|561.3|560.7|560.8|560.2|130
1582106700000|2020-02-19 10:05:00|560.8|560.2|560.6|560|560.9|560.3|560.1|559.5|123
1582107000000|2020-02-19 10:10:00|560.4|559.8|560.3|559.7|560.4|559.8|559.6|559|189
1582107300000|2020-02-19 10:15:00|560.2|559.6|559.7|559.1|560.3|559.7|559.7|559.1|44
1582107600000|2020-02-19 10:20:00|559.8|559.2|559.6|559|559.9|559.3|559.3|558.7|147
1582107900000|2020-02-19 10:25:00|559.4|558.8|559.6|559|559.9|559.3|559|558.4|184
1582108200000|2020-02-19 10:30:00|559.5|558.9|558.8|558.2|559.6|559|558.6|558|90
1582108500000|2020-02-19 10:35:00|559|558.4|559.3|558.7|559.5|558.9|558.9|558.3|55
1582108800000|2020-02-19 10:40:00|559.4|558.8|558.9|558.3|559.4|558.8|558.9|558.3|8
1582109100000|2020-02-19 10:45:00|559.1|558.5|559.4|558.8|559.4|558.8|558.9|558.3|18
1582109400000|2020-02-19 10:50:00|559.3|558.7|559.4|558.8|559.4|558.8|559.1|558.5|35
1582109700000|2020-02-19 10:55:00|559.6|559|560.1|559.5|560.1|559.5|559.6|559|26
1582110000000|2020-02-19 11:00:00|560|559.4|559.6|559|560.1|559.5|559.6|559|64
1582110300000|2020-02-19 11:05:00|559.9|559.3|560.6|560|560.6|560|559.8|559.2|36
1582110600000|2020-02-19 11:10:00|560.5|559.9|560.6|560|560.7|560.1|560.1|559.5|76
1582110900000|2020-02-19 11:15:00|560.8|560.2|561.6|561|561.6|561|560.6|560|47
1582111200000|2020-02-19 11:20:00|561.5|560.9|561.6|561|561.6|561|561.4|560.8|39
1582111500000|2020-02-19 11:25:00|561.5|560.9|561.6|561|561.6|561|561.4|560.8|25
1582111800000|2020-02-19 11:30:00|561.5|560.9|561.1|560.5|561.5|560.9|560.9|560.3|30
1582112100000|2020-02-19 11:35:00|560.9|560.3|560.9|560.3|560.9|560.3|560.9|560.3|16
1582112400000|2020-02-19 11:40:00|560.6|560|560.7|560.1|560.7|560.1|560.6|560|10
1582112700000|2020-02-19 11:45:00|560.6|560|560.1|559.5|560.8|560.2|560.1|559.5|60
1582113000000|2020-02-19 11:50:00|||||||||12
1582113300000|2020-02-19 11:55:00|559.8|559.2|560.1|559.5|560.1|559.5|559.8|559.2|39
1582113600000|2020-02-19 12:00:00|560|559.4|560.6|560|560.9|560.3|560|559.4|27
1582113900000|2020-02-19 12:05:00|560.8|560.2|560.8|560.2|561.1|560.5|560.8|560.2|81
1582114200000|2020-02-19 12:10:00|560.6|560|560.8|560.2|560.9|560.3|560.6|560|15
1582114500000|2020-02-19 12:15:00|560.9|560.3|560.6|560|561|560.4|560.5|559.9|28
1582114800000|2020-02-19 12:20:00|560.4|559.8|559.8|559.2|560.4|559.8|559.8|559.2|38
1582115100000|2020-02-19 12:25:00|559.9|559.3|559.8|559.2|560.1|559.5|559.8|559.2|6
1582115400000|2020-02-19 12:30:00|559.6|559|559.3|558.7|559.6|559|559.3|558.7|37
1582115700000|2020-02-19 12:35:00|559.4|558.8|559.8|559.2|559.8|559.2|559.2|558.6|88
1582116000000|2020-02-19 12:40:00|559.6|559|559.4|558.8|559.6|559|559.3|558.7|13
1582116300000|2020-02-19 12:45:00|559.2|558.6|559.4|558.8|559.4|558.8|559.2|558.6|29
1582116600000|2020-02-19 12:50:00|559.2|558.6|558.6|558|559.2|558.6|558.6|558|105
1582116900000|2020-02-19 12:55:00|558.8|558.2|558.9|558.3|558.9|558.3|558.6|558|29
1582117200000|2020-02-19 13:00:00|559.1|558.5|559.1|558.5|559.6|559|558.8|558.2|92
1582117500000|2020-02-19 13:05:00|559.3|558.7|559.1|558.5|559.3|558.7|559.1|558.5|25
1582117800000|2020-02-19 13:10:00|559|558.4|558.6|558|559|558.4|558.5|557.9|53
1582118100000|2020-02-19 13:15:00|558.4|557.8|559|558.4|559.3|558.7|558.3|557.7|117
1582118400000|2020-02-19 13:20:00|558.9|558.3|559.1|558.5|559.1|558.5|558.6|558|70
1582118700000|2020-02-19 13:25:00|559|558.4|559.1|558.5|559.8|559.2|558.8|558.2|99
1582119000000|2020-02-19 13:30:00|559.3|558.7|559.1|558.5|559.6|559|559|558.4|117
1582119300000|2020-02-19 13:35:00|559.2|558.6|559.6|559|559.9|559.3|559.1|558.5|50
1582119600000|2020-02-19 13:40:00|559.4|558.8|560.6|560|561|560.4|559.4|558.8|162
1582122600000|2020-02-19 14:30:00|561|560.4|560.5|559.9|562.1|561.5|560.3|559.7|2089
1582122900000|2020-02-19 14:35:00|560.6|560|558.8|558.2|560.6|560|558.8|558.2|986
1582123200000|2020-02-19 14:40:00|558.6|558|557.5|556.9|558.8|558.2|557.3|556.7|1023
1582123500000|2020-02-19 14:45:00|557.3|556.7|557.6|557|558|557.4|556.7|556.1|880
1582123800000|2020-02-19 14:50:00|557.5|556.9|556.5|555.9|557.8|557.2|556.5|555.9|441
1582124100000|2020-02-19 14:55:00|556.4|555.8|555.8|555.2|556.5|555.9|555.2|554.6|2337
1582124400000|2020-02-19 15:00:00|555.7|555.1|554.3|553.7|555.7|555.1|553.8|553.2|1522
1582124700000|2020-02-19 15:05:00|554.4|553.8|552.6|552|554.4|553.8|552.3|551.7|1305
1582125000000|2020-02-19 15:10:00|552.5|551.9|554.3|553.7|554.5|553.9|552.4|551.8|1290
1582125300000|2020-02-19 15:15:00|554.2|553.6|554.7|554.1|554.9|554.3|554|553.4|672
1582125600000|2020-02-19 15:20:00|554.9|554.3|554.7|554.1|555.4|554.8|554.2|553.6|403
1582125900000|2020-02-19 15:25:00|554.6|554|553.9|553.3|555|554.4|553.7|553.1|1004
1582126200000|2020-02-19 15:30:00|553.7|553.1|554|553.4|554.4|553.8|553.4|552.8|370
1582126500000|2020-02-19 15:35:00|553.9|553.3|554.7|554.1|554.7|554.1|553.9|553.3|306
1582126800000|2020-02-19 15:40:00|554.4|553.8|554.7|554.1|554.9|554.3|554.2|553.6|244
1582127100000|2020-02-19 15:45:00|554.4|553.8|554.2|553.6|554.5|553.9|553.9|553.3|305
1582127400000|2020-02-19 15:50:00|554|553.4|555.2|554.6|555.2|554.6|553.9|553.3|1065
1582127700000|2020-02-19 15:55:00|555.3|554.7|555.5|554.9|555.8|555.2|555|554.4|880
1582128000000|2020-02-19 16:00:00|555.8|555.2|555.3|554.7|555.8|555.2|555|554.4|242
1582128300000|2020-02-19 16:05:00|555.4|554.8|556.3|555.7|556.3|555.7|555.3|554.7|174
1582128600000|2020-02-19 16:10:00|556.1|555.5|556.7|556.1|557|556.4|556|555.4|940
1582128900000|2020-02-19 16:15:00|556.5|555.9|556.5|555.9|556.5|555.9|556.2|555.6|68
1582129200000|2020-02-19 16:20:00|556.4|555.8|557|556.4|557.3|556.7|556.2|555.6|491
1582129500000|2020-02-19 16:25:00|556.9|556.3|558.9|558.3|558.9|558.3|556.9|556.3|577
1582129800000|2020-02-19 16:30:00|558.7|558.1|558.2|557.6|558.9|558.3|557.9|557.3|1476
1582130100000|2020-02-19 16:35:00|558.4|557.8|557.9|557.3|558.4|557.8|557.4|556.8|647
1582130400000|2020-02-19 16:40:00|557.8|557.2|558|557.4|558.5|557.9|557.6|557|100
1582130700000|2020-02-19 16:45:00|557.9|557.3|558.3|557.7|558.3|557.7|557.8|557.2|149
1582131000000|2020-02-19 16:50:00|558.5|557.9|558.3|557.7|558.5|557.9|557.8|557.2|195
1582131300000|2020-02-19 16:55:00|558.4|557.8|557.8|557.2|558.5|557.9|557.8|557.2|161
1582131600000|2020-02-19 17:00:00|557.5|556.9|557.8|557.2|557.9|557.3|557.5|556.9|458
1582131900000|2020-02-19 17:05:00|557.9|557.3|558.3|557.7|558.5|557.9|557.9|557.3|286
1582132200000|2020-02-19 17:10:00|558.1|557.5|558|557.4|558.3|557.7|557.5|556.9|179
1582132500000|2020-02-19 17:15:00|557.9|557.3|559.1|558.5|559.3|558.7|557.9|557.3|391
1582132800000|2020-02-19 17:20:00|559.3|558.7|560|559.4|560|559.4|559.1|558.5|233
1582133100000|2020-02-19 17:25:00|560.1|559.5|560.9|560.3|561.4|560.8|560|559.4|314
1582133400000|2020-02-19 17:30:00|560.8|560.2|561.9|561.3|562|561.4|560.8|560.2|297
1582133700000|2020-02-19 17:35:00|561.6|561|561.6|561|562|561.4|561.5|560.9|185
1582134000000|2020-02-19 17:40:00|561.8|561.2|561.8|561.2|562.4|561.8|561.6|561|563
1582134300000|2020-02-19 17:45:00|561.7|561.1|562.1|561.5|562.4|561.8|561.4|560.8|252
1582134600000|2020-02-19 17:50:00|562.2|561.6|562.1|561.5|562.9|562.3|562|561.4|499
1582134900000|2020-02-19 17:55:00|561.9|561.3|561.9|561.3|562.4|561.8|561.9|561.3|343
1582135200000|2020-02-19 18:00:00|562.1|561.5|561.6|561|562.1|561.5|561.4|560.8|230
1582135500000|2020-02-19 18:05:00|561.7|561.1|562.4|561.8|562.9|562.3|561.6|561|462
1582135800000|2020-02-19 18:10:00|562.3|561.7|561.5|560.9|562.3|561.7|561.3|560.7|618
1582136100000|2020-02-19 18:15:00|561.6|561|561.8|561.2|561.8|561.2|561.4|560.8|104
1582136400000|2020-02-19 18:20:00|561.9|561.3|562.3|561.7|562.7|562.1|561.9|561.3|144
1582136700000|2020-02-19 18:25:00|562|561.4|561.8|561.2|562.1|561.5|561.4|560.8|148
1582137000000|2020-02-19 18:30:00|561.9|561.3|561.9|561.3|562.3|561.7|561.8|561.2|82
1582137300000|2020-02-19 18:35:00|562|561.4|562|561.4|562.3|561.7|561.8|561.2|616
1582137600000|2020-02-19 18:40:00|562.1|561.5|561.5|560.9|562.1|561.5|561.5|560.9|437
1582137900000|2020-02-19 18:45:00|561.3|560.7|560.5|559.9|561.3|560.7|560.5|559.9|197
1582138200000|2020-02-19 18:50:00|560.7|560.1|561|560.4|561.1|560.5|560.3|559.7|426
1582138500000|2020-02-19 18:55:00|560.9|560.3|561.5|560.9|561.5|560.9|560.8|560.2|138
1582138800000|2020-02-19 19:00:00|561.3|560.7|562.5|561.9|562.5|561.9|561.3|560.7|308
1582139100000|2020-02-19 19:05:00|562.3|561.7|562|561.4|562.6|562|561.9|561.3|765
1582139400000|2020-02-19 19:10:00|562.3|561.7|563.5|562.9|563.8|563.2|562.1|561.5|2390
1582139700000|2020-02-19 19:15:00|563.6|563|563.9|563.3|564|563.4|563.3|562.7|1041
1582160400000|2020-02-20 01:00:00|563.4|562.8|564|563.4|565.8|565.2|563.3|562.7|555
1582160700000|2020-02-20 01:05:00|564.1|563.5|564.4|563.8|564.8|564.2|563.8|563.2|169
1582161000000|2020-02-20 01:10:00|564.3|563.7|563.8|563.2|564.4|563.8|563.5|562.9|26
1582161300000|2020-02-20 01:15:00|563.7|563.1|563.8|563.2|563.8|563.2|563.2|562.6|38
1582161600000|2020-02-20 01:20:00|564.2|563.6|564|563.4|564.3|563.7|563.6|563|36
1582161900000|2020-02-20 01:25:00|564.1|563.5|564.3|563.7|564.3|563.7|564.1|563.5|13
1582162200000|2020-02-20 01:30:00|||||||||25
1582162500000|2020-02-20 01:35:00|564.5|563.9|564|563.4|564.7|564.1|563.9|563.3|30
1582162800000|2020-02-20 01:40:00|564.2|563.6|564.3|563.7|564.3|563.7|564|563.4|9
1582163100000|2020-02-20 01:45:00|564|563.4|563.8|563.2|564.3|563.7|563.5|562.9|25
1582163400000|2020-02-20 01:50:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|3
1582163700000|2020-02-20 01:55:00|563.8|563.2|563.6|563|563.8|563.2|563.2|562.6|24
1582164000000|2020-02-20 02:00:00|563.7|563.1|563.7|563.1|563.8|563.2|563.5|562.9|21
1582164300000|2020-02-20 02:05:00|563.8|563.2|564|563.4|564|563.4|563.8|563.2|6
1582164600000|2020-02-20 02:10:00|||||||||2
1582165200000|2020-02-20 02:20:00|564.3|563.7|564.3|563.7|564.3|563.7|564.3|563.7|2
1582165500000|2020-02-20 02:25:00|564.1|563.5|563.5|562.9|564.1|563.5|563.5|562.9|42
1582165800000|2020-02-20 02:30:00|563.3|562.7|563.9|563.3|563.9|563.3|563.3|562.7|25
1582166100000|2020-02-20 02:35:00|564|563.4|563.6|563|564|563.4|563.6|563|9
1582166400000|2020-02-20 02:40:00|563.5|562.9|563.5|562.9|563.5|562.9|563.3|562.7|10
1582166700000|2020-02-20 02:45:00|563.4|562.8|563.5|562.9|563.5|562.9|563.3|562.7|24
1582167000000|2020-02-20 02:50:00|563.7|563.1|563.3|562.7|563.7|563.1|563.3|562.7|20
1582167300000|2020-02-20 02:55:00|||||||||4
1582167600000|2020-02-20 03:00:00|563.5|562.9|564|563.4|564.1|563.5|563.5|562.9|22
1582167900000|2020-02-20 03:05:00|564.2|563.6|564|563.4|564.2|563.6|564|563.4|4
1582168200000|2020-02-20 03:10:00|563.8|563.2|563.8|563.2|564|563.4|563.7|563.1|40
1582168500000|2020-02-20 03:15:00|563.9|563.3|564|563.4|564|563.4|563.9|563.3|1
1582169100000|2020-02-20 03:25:00|563.8|563.2|563.7|563.1|563.8|563.2|563.5|562.9|10
1582169400000|2020-02-20 03:30:00|563.5|562.9|563.3|562.7|563.5|562.9|563.2|562.6|3
1582169700000|2020-02-20 03:35:00|563.5|562.9|563.5|562.9|563.5|562.9|563.5|562.9|3
1582170000000|2020-02-20 03:40:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|1
1582170300000|2020-02-20 03:45:00|563.8|563.2|563.5|562.9|563.8|563.2|563.5|562.9|2
1582170600000|2020-02-20 03:50:00|563.3|562.7|563.4|562.8|563.4|562.8|563.3|562.7|2
1582170900000|2020-02-20 03:55:00|563.3|562.7|563.3|562.7|563.3|562.7|563.1|562.5|3
1582171200000|2020-02-20 04:00:00|563|562.4|563|562.4|563.2|562.6|563|562.4|30
1582171500000|2020-02-20 04:05:00|563.1|562.5|562.5|561.9|563.1|562.5|562.5|561.9|13
1582171800000|2020-02-20 04:10:00|562.6|562|563|562.4|563|562.4|562.6|562|10
1582172100000|2020-02-20 04:15:00|562.9|562.3|562.8|562.2|562.9|562.3|562.8|562.2|6
1582172400000|2020-02-20 04:20:00|562.7|562.1|562.7|562.1|562.8|562.2|562.4|561.8|13
1582172700000|2020-02-20 04:25:00|562.6|562|562.5|561.9|562.9|562.3|562.5|561.9|15
1582173000000|2020-02-20 04:30:00|562.4|561.8|562.9|562.3|562.9|562.3|562.4|561.8|6
1582173300000|2020-02-20 04:35:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|0
1582173900000|2020-02-20 04:45:00|562.9|562.3|562.9|562.3|563|562.4|562.9|562.3|0
1582174200000|2020-02-20 04:50:00|562.6|562|562.5|561.9|562.7|562.1|562.4|561.8|3
1582174500000|2020-02-20 04:55:00|562.6|562|562.6|562|562.6|562|562.5|561.9|5
1582174800000|2020-02-20 05:00:00|562.5|561.9|562.5|561.9|562.7|562.1|562.5|561.9|0
1582175100000|2020-02-20 05:05:00|562|561.4|561.8|561.2|562.2|561.6|561.7|561.1|61
1582175400000|2020-02-20 05:10:00|||||||||2
1582175700000|2020-02-20 05:15:00|561.6|561|561.8|561.2|561.8|561.2|561.6|561|4
1582176000000|2020-02-20 05:20:00|||||||||1
1582176300000|2020-02-20 05:25:00|||||||||2
1582176600000|2020-02-20 05:30:00|562.3|561.7|562.4|561.8|562.6|562|562.3|561.7|41
1582176900000|2020-02-20 05:35:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|4
1582177200000|2020-02-20 05:40:00|||||||||3
1582177500000|2020-02-20 05:45:00|562.5|561.9|562.3|561.7|562.6|562|562.3|561.7|12
1582177800000|2020-02-20 05:50:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|10
1582178100000|2020-02-20 05:55:00|562.6|562|562.3|561.7|562.6|562|562.3|561.7|9
1582178400000|2020-02-20 06:00:00|562|561.4|562.4|561.8|562.7|562.1|562|561.4|21
1582178700000|2020-02-20 06:05:00|562.5|561.9|562.3|561.7|562.6|562|562.3|561.7|5
1582179000000|2020-02-20 06:10:00|562.2|561.6|562.1|561.5|562.2|561.6|562|561.4|1
1582179300000|2020-02-20 06:15:00|562.2|561.6|562.3|561.7|562.3|561.7|562.2|561.6|7
1582179600000|2020-02-20 06:20:00|562.2|561.6|562.2|561.6|562.3|561.7|562|561.4|5
1582179900000|2020-02-20 06:25:00|562.1|561.5|562|561.4|562.1|561.5|562|561.4|0
1582180200000|2020-02-20 06:30:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|1
1582180500000|2020-02-20 06:35:00|562.2|561.6|562.1|561.5|562.2|561.6|562|561.4|2
1582180800000|2020-02-20 06:40:00|562|561.4|562.3|561.7|562.3|561.7|562|561.4|3
1582181100000|2020-02-20 06:45:00|562.4|561.8|562.3|561.7|562.4|561.8|562.3|561.7|0
1582181400000|2020-02-20 06:50:00|562.4|561.8|562.3|561.7|562.5|561.9|562.3|561.7|0
1582181700000|2020-02-20 06:55:00|562.4|561.8|562.3|561.7|562.5|561.9|562.3|561.7|1
1582182000000|2020-02-20 07:00:00|562.2|561.6|562.3|561.7|562.5|561.9|562.1|561.5|14
1582182300000|2020-02-20 07:05:00|562.5|561.9|562.3|561.7|562.5|561.9|562.3|561.7|1
1582182600000|2020-02-20 07:10:00|562.2|561.6|562.2|561.6|562.2|561.6|562.2|561.6|0
1582182900000|2020-02-20 07:15:00|562.1|561.5|562|561.4|562.2|561.6|561.8|561.2|19
1582183200000|2020-02-20 07:20:00|562.1|561.5|561.9|561.3|562.3|561.7|561.9|561.3|7
1582183500000|2020-02-20 07:25:00|562.1|561.5|562.3|561.7|562.3|561.7|561.8|561.2|17
1582183800000|2020-02-20 07:30:00|562.2|561.6|562.2|561.6|562.2|561.6|562.1|561.5|0
1582184100000|2020-02-20 07:35:00|562.3|561.7|562.7|562.1|562.8|562.2|562.3|561.7|19
1582184400000|2020-02-20 07:40:00|562.8|562.2|563.2|562.6|563.2|562.6|562.8|562.2|16
1582184700000|2020-02-20 07:45:00|563.3|562.7|562.9|562.3|563.3|562.7|562.9|562.3|6
1582185000000|2020-02-20 07:50:00|563.1|562.5|562.9|562.3|563.1|562.5|562.8|562.2|1
1582185300000|2020-02-20 07:55:00|562.8|562.2|563.1|562.5|563.1|562.5|562.8|562.2|1
1582185600000|2020-02-20 08:00:00|563|562.4|562.7|562.1|563|562.4|562.6|562|11
1582185900000|2020-02-20 08:05:00|562.8|562.2|563.1|562.5|563.3|562.7|562.8|562.2|1
1582186200000|2020-02-20 08:10:00|563.2|562.6|563|562.4|563.3|562.7|562.7|562.1|8
1582186500000|2020-02-20 08:15:00|562.8|562.2|561.9|561.3|562.8|562.2|561.8|561.2|16
1582186800000|2020-02-20 08:20:00|562|561.4|561.3|560.7|562.1|561.5|561.3|560.7|12
1582187100000|2020-02-20 08:25:00|561.4|560.8|561.6|561|561.6|561|561.4|560.8|8
1582187400000|2020-02-20 08:30:00|561.4|560.8|561.5|560.9|561.7|561.1|561.3|560.7|13
1582187700000|2020-02-20 08:35:00|561.4|560.8|562|561.4|562|561.4|561.4|560.8|19
1582188000000|2020-02-20 08:40:00|562.2|561.6|562.2|561.6|562.2|561.6|562.2|561.6|4
1582188300000|2020-02-20 08:45:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|0
1582188600000|2020-02-20 08:50:00|562.4|561.8|561.3|560.7|562.4|561.8|561|560.4|95
1582188900000|2020-02-20 08:55:00|561.1|560.5|561|560.4|561.1|560.5|561|560.4|7
1582189200000|2020-02-20 09:00:00|561.3|560.7|561|560.4|561.3|560.7|561|560.4|6
1582189500000|2020-02-20 09:05:00|560.8|560.2|560.4|559.8|560.8|560.2|560.3|559.7|32
1582189800000|2020-02-20 09:10:00|560.3|559.7|559.9|559.3|560.3|559.7|559.9|559.3|30
1582190100000|2020-02-20 09:15:00|560|559.4|560.8|560.2|560.8|560.2|559.9|559.3|14
1582190400000|2020-02-20 09:20:00|560.5|559.9|560.3|559.7|560.8|560.2|560.3|559.7|6
1582190700000|2020-02-20 09:25:00|560.4|559.8|561.1|560.5|561.1|560.5|560.4|559.8|8
1582191000000|2020-02-20 09:30:00|561.3|560.7|561.4|560.8|561.4|560.8|560.8|560.2|119
1582191300000|2020-02-20 09:35:00|561.5|560.9|561.4|560.8|561.5|560.9|561.4|560.8|2
1582191600000|2020-02-20 09:40:00|561.3|560.7|561.1|560.5|561.4|560.8|561|560.4|7
1582191900000|2020-02-20 09:45:00|561.2|560.6|561.3|560.7|561.5|560.9|561|560.4|11
1582192200000|2020-02-20 09:50:00|561.1|560.5|561.1|560.5|561.4|560.8|561|560.4|14
1582192500000|2020-02-20 09:55:00|561|560.4|561.3|560.7|561.3|560.7|561|560.4|21
1582192800000|2020-02-20 10:00:00|561.2|560.6|561.6|561|561.9|561.3|561|560.4|41
1582193100000|2020-02-20 10:05:00|561.5|560.9|560.6|560|561.5|560.9|560.5|559.9|7
1582193400000|2020-02-20 10:10:00|560.5|559.9|560.5|559.9|560.5|559.9|560.4|559.8|18
1582193700000|2020-02-20 10:15:00|560.3|559.7|560.2|559.6|560.3|559.7|560|559.4|20
1582194000000|2020-02-20 10:20:00|560.1|559.5|560.3|559.7|560.5|559.9|560|559.4|21
1582194300000|2020-02-20 10:25:00|560.2|559.6|560.3|559.7|560.5|559.9|559.9|559.3|15
1582194600000|2020-02-20 10:30:00|560.4|559.8|560.5|559.9|560.5|559.9|560.4|559.8|4
1582194900000|2020-02-20 10:35:00|560.7|560.1|560.8|560.2|561|560.4|560.5|559.9|6
1582195200000|2020-02-20 10:40:00|560.7|560.1|560.8|560.2|560.8|560.2|560.5|559.9|12
1582195500000|2020-02-20 10:45:00|560.7|560.1|560.3|559.7|560.9|560.3|560.1|559.5|434
1582195800000|2020-02-20 10:50:00|560.4|559.8|560.3|559.7|560.4|559.8|560.2|559.6|55
1582196100000|2020-02-20 10:55:00|560.4|559.8|561.2|560.6|561.2|560.6|560.4|559.8|19
1582196400000|2020-02-20 11:00:00|561.3|560.7|560.7|560.1|561.3|560.7|560.6|560|19
1582196700000|2020-02-20 11:05:00|560.8|560.2|560.5|559.9|560.8|560.2|560.2|559.6|6
1582197000000|2020-02-20 11:10:00|560.6|560|560.3|559.7|560.6|560|560.1|559.5|9
1582197300000|2020-02-20 11:15:00|560.2|559.6|559.8|559.2|560.3|559.7|559.7|559.1|9
1582197600000|2020-02-20 11:20:00|559.6|559|559.4|558.8|559.6|559|559.3|558.7|68
1582197900000|2020-02-20 11:25:00|559.5|558.9|559|558.4|559.5|558.9|559|558.4|33
1582198200000|2020-02-20 11:30:00|559.1|558.5|559.3|558.7|559.3|558.7|558.7|558.1|35
1582198500000|2020-02-20 11:35:00|559.5|558.9|560|559.4|560.3|559.7|559.5|558.9|30
1582198800000|2020-02-20 11:40:00|559.8|559.2|560|559.4|560.3|559.7|559.8|559.2|20
1582199100000|2020-02-20 11:45:00|560.1|559.5|560.1|559.5|560.3|559.7|560.1|559.5|11
1582199400000|2020-02-20 11:50:00|560|559.4|559.4|558.8|560.1|559.5|559.4|558.8|39
1582199700000|2020-02-20 11:55:00|559.5|558.9|559.3|558.7|559.5|558.9|559.2|558.6|150
1582200000000|2020-02-20 12:00:00|559.6|559|559.6|559|559.6|559|559.3|558.7|17
1582200300000|2020-02-20 12:05:00|559.4|558.8|559.6|559|559.6|559|559.4|558.8|9
1582200600000|2020-02-20 12:10:00|559.5|558.9|559.1|558.5|559.6|559|559.1|558.5|21
1582200900000|2020-02-20 12:15:00|559|558.4|559.3|558.7|559.3|558.7|558.9|558.3|110
1582201200000|2020-02-20 12:20:00|559.2|558.6|559.1|558.5|559.3|558.7|559|558.4|28
1582201500000|2020-02-20 12:25:00|559.3|558.7|559|558.4|559.3|558.7|559|558.4|14
1582201800000|2020-02-20 12:30:00|559.1|558.5|559|558.4|559.2|558.6|559|558.4|2
1582202100000|2020-02-20 12:35:00|558.8|558.2|559.3|558.7|559.3|558.7|558.8|558.2|38
1582202400000|2020-02-20 12:40:00|||||||||2
1582202700000|2020-02-20 12:45:00|559.1|558.5|558.8|558.2|559.2|558.6|558.8|558.2|11
1582203000000|2020-02-20 12:50:00|559|558.4|559|558.4|559.2|558.6|559|558.4|10
1582203300000|2020-02-20 12:55:00|559.2|558.6|559.3|558.7|559.3|558.7|558.8|558.2|14
1582203600000|2020-02-20 13:00:00|559.5|558.9|559.5|558.9|559.5|558.9|559.3|558.7|120
1582203900000|2020-02-20 13:05:00|559.4|558.8|559.5|558.9|559.5|558.9|559.3|558.7|8
1582204200000|2020-02-20 13:10:00|559.6|559|560.5|559.9|560.5|559.9|559.6|559|84
1582204500000|2020-02-20 13:15:00|560.3|559.7|561|560.4|561.3|560.7|560.3|559.7|167
1582204800000|2020-02-20 13:20:00|561.2|560.6|561.3|560.7|561.6|561|561.1|560.5|142
1582205100000|2020-02-20 13:25:00|561.5|560.9|562|561.4|562|561.4|561.5|560.9|70
1582205400000|2020-02-20 13:30:00|562.3|561.7|561|560.4|562.3|561.7|561|560.4|144
1582205700000|2020-02-20 13:35:00|560.9|560.3|561.8|561.2|561.8|561.2|560.8|560.2|65
1582206000000|2020-02-20 13:40:00|562|561.4|561.3|560.7|562.1|561.5|561.3|560.7|94
1582209000000|2020-02-20 14:30:00|562.3|561.7|560.3|559.7|562.8|562.2|559.8|559.2|1132
1582209300000|2020-02-20 14:35:00|560.2|559.6|559.8|559.2|561|560.4|559.5|558.9|324
1582209600000|2020-02-20 14:40:00|560|559.4|561|560.4|561.5|560.9|559.6|559|714
1582209900000|2020-02-20 14:45:00|561.2|560.6|560.5|559.9|561.3|560.7|560.3|559.7|279
1582210200000|2020-02-20 14:50:00|560.7|560.1|560.3|559.7|561.3|560.7|560.3|559.7|472
1582210500000|2020-02-20 14:55:00|560.2|559.6|558.5|557.9|560.2|559.6|558|557.4|466
1582210800000|2020-02-20 15:00:00|558.4|557.8|557.5|556.9|558.5|557.9|557.5|556.9|333
1582211100000|2020-02-20 15:05:00|557.7|557.1|557.5|556.9|558.4|557.8|557.5|556.9|230
1582211400000|2020-02-20 15:10:00|557.6|557|558.1|557.5|558.2|557.6|557.5|556.9|373
1582211700000|2020-02-20 15:15:00|558.2|557.6|558.4|557.8|558.9|558.3|558.1|557.5|237
1582212000000|2020-02-20 15:20:00|558.6|558|558.7|558.1|558.8|558.2|558.4|557.8|252
1582212300000|2020-02-20 15:25:00|558.6|558|559.4|558.8|559.4|558.8|558.6|558|403
1582212600000|2020-02-20 15:30:00|559.6|559|559.1|558.5|560|559.4|559|558.4|767
1582212900000|2020-02-20 15:35:00|559.2|558.6|558.9|558.3|559.6|559|558.9|558.3|418
1582213200000|2020-02-20 15:40:00|558.7|558.1|559.1|558.5|559.1|558.5|558.4|557.8|237
1582213500000|2020-02-20 15:45:00|559.2|558.6|559.6|559|560.1|559.5|559.2|558.6|287
1582213800000|2020-02-20 15:50:00|559.5|558.9|559.9|559.3|560.4|559.8|559.2|558.6|161
1582214100000|2020-02-20 15:55:00|560|559.4|559.4|558.8|560.4|559.8|559.4|558.8|1043
1582214400000|2020-02-20 16:00:00|559.5|558.9|559.6|559|560.1|559.5|559.4|558.8|342
1582214700000|2020-02-20 16:05:00|559.4|558.8|559.9|559.3|559.9|559.3|559.2|558.6|1848
1582215000000|2020-02-20 16:10:00|559.7|559.1|558.5|557.9|559.7|559.1|558.5|557.9|577
1582215300000|2020-02-20 16:15:00|558.6|558|558.7|558.1|558.9|558.3|558.2|557.6|678
1582215600000|2020-02-20 16:20:00|558.6|558|559.5|558.9|559.7|559.1|558.6|558|279
1582215900000|2020-02-20 16:25:00|559.4|558.8|558.9|558.3|559.9|559.3|558.9|558.3|256
1582216200000|2020-02-20 16:30:00|559|558.4|560|559.4|560.1|559.5|558.9|558.3|274
1582216500000|2020-02-20 16:35:00|560.2|559.6|559.2|558.6|560.2|559.6|559.1|558.5|519
1582216800000|2020-02-20 16:40:00|559.3|558.7|559|558.4|559.4|558.8|559|558.4|94
1582217100000|2020-02-20 16:45:00|559.1|558.5|559.2|558.6|559.6|559|559|558.4|153
1582217400000|2020-02-20 16:50:00|559.1|558.5|559.5|558.9|559.5|558.9|559|558.4|288
1582217700000|2020-02-20 16:55:00|559.2|558.6|559.5|558.9|559.5|558.9|559|558.4|536
1582218000000|2020-02-20 17:00:00|559.6|559|559.3|558.7|559.7|559.1|559.2|558.6|181
1582218300000|2020-02-20 17:05:00|559.4|558.8|559.3|558.7|559.5|558.9|559.2|558.6|681
1582218600000|2020-02-20 17:10:00|559.2|558.6|559|558.4|559.4|558.8|559|558.4|140
1582218900000|2020-02-20 17:15:00|559.2|558.6|559.3|558.7|559.3|558.7|559|558.4|107
1582219200000|2020-02-20 17:20:00|559.5|558.9|559.3|558.7|559.5|558.9|559.2|558.6|156
1582219500000|2020-02-20 17:25:00|559.4|558.8|559.5|558.9|559.8|559.2|559.3|558.7|147
1582219800000|2020-02-20 17:30:00|559.7|559.1|559.7|559.1|559.7|559.1|559.5|558.9|197
1582220100000|2020-02-20 17:35:00|560|559.4|559.7|559.1|560|559.4|559.5|558.9|289
1582220400000|2020-02-20 17:40:00|559.6|559|559.2|558.6|559.6|559|559|558.4|300
1582220700000|2020-02-20 17:45:00|559.1|558.5|560|559.4|560.1|559.5|559|558.4|183
1582221000000|2020-02-20 17:50:00|559.7|559.1|560.1|559.5|560.1|559.5|559.4|558.8|1159
1582221300000|2020-02-20 17:55:00|559.8|559.2|559|558.4|560|559.4|558.9|558.3|2073
1582221600000|2020-02-20 18:00:00|559.1|558.5|559.7|559.1|559.7|559.1|559|558.4|1039
1582221900000|2020-02-20 18:05:00|559.6|559|559.2|558.6|559.7|559.1|559.2|558.6|221
1582222200000|2020-02-20 18:10:00|559.4|558.8|559.4|558.8|559.7|559.1|559.2|558.6|449
1582222500000|2020-02-20 18:15:00|559.7|559.1|559.7|559.1|559.7|559.1|559.7|559.1|133
1582222800000|2020-02-20 18:20:00|559.4|558.8|559.2|558.6|559.5|558.9|559.2|558.6|265
1582223100000|2020-02-20 18:25:00|559.3|558.7|559|558.4|559.5|558.9|559|558.4|107
1582223400000|2020-02-20 18:30:00|559.2|558.6|558.9|558.3|559.2|558.6|558.7|558.1|110
1582223700000|2020-02-20 18:35:00|558.7|558.1|558.5|557.9|558.7|558.1|558.5|557.9|49
1582224000000|2020-02-20 18:40:00|558.4|557.8|557.9|557.3|558.4|557.8|557.9|557.3|706
1582224300000|2020-02-20 18:45:00|558.2|557.6|558|557.4|558.2|557.6|557.7|557.1|225
1582224600000|2020-02-20 18:50:00|557.9|557.3|558.7|558.1|558.7|558.1|557.8|557.2|726
1582224900000|2020-02-20 18:55:00|558.6|558|558.9|558.3|559|558.4|558.5|557.9|379
1582225200000|2020-02-20 19:00:00|559|558.4|558.8|558.2|559|558.4|558.7|558.1|121
1582225500000|2020-02-20 19:05:00|558.9|558.3|560.2|559.6|560.2|559.6|558.7|558.1|692
1582225800000|2020-02-20 19:10:00|560.4|559.8|559.4|558.8|560.4|559.8|559.2|558.6|1758
1582226100000|2020-02-20 19:15:00|559.2|558.6|559.7|559.1|559.9|559.3|558.9|558.3|746
1582246800000|2020-02-21 01:00:00|560.3|559.3|560.7|560.1|560.9|560.3|559.9|559.2|159
1582247100000|2020-02-21 01:05:00|560.8|560.2|560.4|559.8|560.8|560.2|560.4|559.8|43
1582247400000|2020-02-21 01:10:00|560.7|560.1|560.4|559.8|560.7|560.1|560.4|559.8|11
1582247700000|2020-02-21 01:15:00|560.5|559.9|560.3|559.7|560.7|560.1|560.2|559.6|119
1582248000000|2020-02-21 01:20:00|560.4|559.8|559.9|559.3|560.4|559.8|559.9|559.3|208
1582248300000|2020-02-21 01:25:00|||||||||5
1582248600000|2020-02-21 01:30:00|560|559.4|560.2|559.6|560.2|559.6|560|559.4|4
1582248900000|2020-02-21 01:35:00|560.1|559.5|560.2|559.6|560.2|559.6|560.1|559.5|5
1582249200000|2020-02-21 01:40:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|0
1582249500000|2020-02-21 01:45:00|560|559.4|559.9|559.3|560.1|559.5|559.9|559.3|71
1582249800000|2020-02-21 01:50:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|5
1582250100000|2020-02-21 01:55:00|560|559.4|560|559.4|560.1|559.5|560|559.4|13
1582250400000|2020-02-21 02:00:00|560.1|559.5|560.1|559.5|560.1|559.5|560|559.4|958
1582250700000|2020-02-21 02:05:00|||||||||2
1582251000000|2020-02-21 02:10:00|||||||||5
1582251600000|2020-02-21 02:20:00|||||||||8
1582252200000|2020-02-21 02:30:00|560|559.4|560|559.4|560.1|559.5|560|559.4|2
1582252500000|2020-02-21 02:35:00|560.1|559.5|560.2|559.6|560.4|559.8|560|559.4|20
1582252800000|2020-02-21 02:40:00|560.3|559.7|560.1|559.5|560.4|559.8|560.1|559.5|3
1582253100000|2020-02-21 02:45:00|559.9|559.3|560.4|559.8|560.4|559.8|559.9|559.3|50
1582253400000|2020-02-21 02:50:00|560.6|560|560.6|560|560.6|560|560.5|559.9|12
1582253700000|2020-02-21 02:55:00|560.5|559.9|560.5|559.9|560.5|559.9|560.5|559.9|5
1582254000000|2020-02-21 03:00:00|560.6|560|560.5|559.9|560.6|560|560.4|559.8|2
1582254300000|2020-02-21 03:05:00|560.6|560|560.6|560|560.6|560|560.6|560|1
1582254600000|2020-02-21 03:10:00|560.4|559.8|560.4|559.8|560.6|560|560.3|559.7|8
1582254900000|2020-02-21 03:15:00|560.3|559.7|560.4|559.8|560.4|559.8|560.3|559.7|5
1582255200000|2020-02-21 03:20:00|560.3|559.7|560.6|560|560.6|560|560.3|559.7|1
1582255500000|2020-02-21 03:25:00|561|560.4|561.3|560.7|561.4|560.8|561|560.4|32
1582255800000|2020-02-21 03:30:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|0
1582256100000|2020-02-21 03:35:00|561|560.4|560.9|560.3|561.1|560.5|560.9|560.3|1
1582256400000|2020-02-21 03:40:00|561.1|560.5|560.8|560.2|561.1|560.5|560.8|560.2|10
1582256700000|2020-02-21 03:45:00|560.7|560.1|560.9|560.3|560.9|560.3|560.6|560|5
1582257300000|2020-02-21 03:55:00|560.6|560|560.6|560|560.6|560|560.6|560|43
1582257600000|2020-02-21 04:00:00|560.4|559.8|560.4|559.8|560.4|559.8|560.4|559.8|3
1582257900000|2020-02-21 04:05:00|560.5|559.9|560.6|560|560.6|560|560.4|559.8|1
1582258200000|2020-02-21 04:10:00|560.4|559.8|560.6|560|560.6|560|560.4|559.8|8
1582258500000|2020-02-21 04:15:00|560.9|560.3|560.8|560.2|560.9|560.3|560.6|560|21
1582258800000|2020-02-21 04:20:00|560.7|560.1|560.6|560|560.7|560.1|560.6|560|2
1582259100000|2020-02-21 04:25:00|560.4|559.8|560.5|559.9|560.6|560|560.4|559.8|6
1582259400000|2020-02-21 04:30:00|560.4|559.8|560.4|559.8|560.9|560.3|560.4|559.8|64
1582259700000|2020-02-21 04:35:00|560.5|559.9|560.3|559.7|560.5|559.9|560.3|559.7|46
1582260000000|2020-02-21 04:40:00|560|559.4|560.1|559.5|560.3|559.7|559.9|559.3|69
1582260300000|2020-02-21 04:45:00|560.2|559.6|560|559.4|560.2|559.6|559.9|559.3|5
1582260600000|2020-02-21 04:50:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|3
1582260900000|2020-02-21 04:55:00|560.1|559.5|560|559.4|560.1|559.5|560|559.4|1
1582261200000|2020-02-21 05:00:00|560.1|559.5|560.2|559.6|560.4|559.8|560.1|559.5|20
1582261500000|2020-02-21 05:05:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|3
1582261800000|2020-02-21 05:10:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|27
1582262700000|2020-02-21 05:25:00|560|559.4|560.2|559.6|560.4|559.8|560|559.4|6
1582263000000|2020-02-21 05:30:00|560.3|559.7|560.3|559.7|560.4|559.8|559.9|559.3|2
1582263300000|2020-02-21 05:35:00|560.2|559.6|560.3|559.7|560.3|559.7|560.2|559.6|3
1582263600000|2020-02-21 05:40:00|560.1|559.5|560.3|559.7|560.3|559.7|560.1|559.5|1
1582263900000|2020-02-21 05:45:00|||||||||2
1582264200000|2020-02-21 05:50:00|560.1|559.5|560.3|559.7|560.3|559.7|560.1|559.5|30
1582264500000|2020-02-21 05:55:00|560.4|559.8|560.3|559.7|560.4|559.8|560.1|559.5|7
1582264800000|2020-02-21 06:00:00|560.1|559.5|560.1|559.5|560.3|559.7|560|559.4|4
1582265100000|2020-02-21 06:05:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|12
1582265400000|2020-02-21 06:10:00|559.8|559.2|559.1|558.5|559.8|559.2|558.9|558.3|15
1582265700000|2020-02-21 06:15:00|559|558.4|558.8|558.2|559.1|558.5|558.7|558.1|10
1582266000000|2020-02-21 06:20:00|558.9|558.3|558.8|558.2|558.9|558.3|558.8|558.2|1
1582266300000|2020-02-21 06:25:00|558.6|558|558.9|558.3|559.1|558.5|558.6|558|15
1582266600000|2020-02-21 06:30:00|559.1|558.5|559.3|558.7|559.3|558.7|558.8|558.2|20
1582266900000|2020-02-21 06:35:00|||||||||2
1582267200000|2020-02-21 06:40:00|559.4|558.8|559.4|558.8|559.4|558.8|559.3|558.7|49
1582267500000|2020-02-21 06:45:00|559.6|559|559.4|558.8|559.6|559|559.4|558.8|8
1582268400000|2020-02-21 07:00:00|559.6|559|559.2|558.6|559.6|559|559.2|558.6|6
1582268700000|2020-02-21 07:05:00|559.4|558.8|559.1|558.5|559.4|558.8|559.1|558.5|0
1582269300000|2020-02-21 07:15:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|13
1582269600000|2020-02-21 07:20:00|559|558.4|559|558.4|559|558.4|559|558.4|1
1582269900000|2020-02-21 07:25:00|558.9|558.3|558.9|558.3|559|558.4|558.8|558.2|2
1582270200000|2020-02-21 07:30:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|4
1582270500000|2020-02-21 07:35:00|558.9|558.3|558.9|558.3|558.9|558.3|558.8|558.2|692
1582270800000|2020-02-21 07:40:00|||||||||1
1582271100000|2020-02-21 07:45:00|559.1|558.5|559.1|558.5|559.1|558.5|559|558.4|3
1582271400000|2020-02-21 07:50:00|558.9|558.3|558.2|557.6|558.9|558.3|558.2|557.6|74
1582271700000|2020-02-21 07:55:00|558.3|557.7|558.1|557.5|558.4|557.8|558.1|557.5|13
1582272000000|2020-02-21 08:00:00|557.9|557.3|558.1|557.5|558.1|557.5|557.9|557.3|5
1582272300000|2020-02-21 08:05:00|558|557.4|557.9|557.3|558.1|557.5|557.8|557.2|13
1582272600000|2020-02-21 08:10:00|557.8|557.2|558.1|557.5|558.1|557.5|557.6|557|85
1582272900000|2020-02-21 08:15:00|557.9|557.3|557.9|557.3|558|557.4|557.9|557.3|8
1582273200000|2020-02-21 08:20:00|557.8|557.2|557.9|557.3|557.9|557.3|557.8|557.2|3
1582273500000|2020-02-21 08:25:00|557.6|557|557.6|557|557.9|557.3|557.4|556.8|77
1582273800000|2020-02-21 08:30:00|557.9|557.3|558.1|557.5|558.1|557.5|557.9|557.3|19
1582274100000|2020-02-21 08:35:00|558.4|557.8|558.6|558|558.6|558|558.2|557.6|11
1582274400000|2020-02-21 08:40:00|558.9|558.3|559.1|558.5|559.1|558.5|558.8|558.2|12
1582274700000|2020-02-21 08:45:00|559.2|558.6|559.4|558.8|559.4|558.8|559.2|558.6|3
1582275000000|2020-02-21 08:50:00|559.6|559|559.4|558.8|559.6|559|559.1|558.5|30
1582275300000|2020-02-21 08:55:00|559.6|559|559.3|558.7|559.6|559|559.2|558.6|13
1582275600000|2020-02-21 09:00:00|559.5|558.9|559.6|559|559.6|559|559.5|558.9|2
1582275900000|2020-02-21 09:05:00|559.8|559.2|559.1|558.5|559.8|559.2|559.1|558.5|34
1582276200000|2020-02-21 09:10:00|||||||||18
1582276500000|2020-02-21 09:15:00|559.2|558.6|559.3|558.7|559.3|558.7|559.2|558.6|6
1582276800000|2020-02-21 09:20:00|||||||||1
1582277100000|2020-02-21 09:25:00|559.6|559|559.8|559.2|559.8|559.2|559.6|559|21
1582277400000|2020-02-21 09:30:00|559.6|559|559.6|559|560.1|559.5|559.6|559|47
1582277700000|2020-02-21 09:35:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|11
1582278000000|2020-02-21 09:40:00|559.7|559.1|559|558.4|559.8|559.2|559|558.4|32
1582278300000|2020-02-21 09:45:00|559.1|558.5|558.4|557.8|559.6|559|558.3|557.7|101
1582278600000|2020-02-21 09:50:00|558.3|557.7|557.6|557|558.3|557.7|557.4|556.8|8
1582278900000|2020-02-21 09:55:00|557.7|557.1|557.7|557.1|557.8|557.2|557.6|557|15
1582279200000|2020-02-21 10:00:00|557.8|557.2|558.4|557.8|558.6|558|557.8|557.2|23
1582279500000|2020-02-21 10:05:00|558.5|557.9|558.8|558.2|559|558.4|558.3|557.7|17
1582279800000|2020-02-21 10:10:00|558.9|558.3|558.9|558.3|558.9|558.3|558.8|558.2|4
1582280100000|2020-02-21 10:15:00|559.1|558.5|558.8|558.2|559.1|558.5|558.8|558.2|7
1582280400000|2020-02-21 10:20:00|559|558.4|559|558.4|559|558.4|559|558.4|2
1582280700000|2020-02-21 10:25:00|558.9|558.3|559.1|558.5|559.1|558.5|558.9|558.3|1
1582281000000|2020-02-21 10:30:00|559.2|558.6|559.1|558.5|559.2|558.6|559.1|558.5|4
1582281300000|2020-02-21 10:35:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|3
1582281600000|2020-02-21 10:40:00|558.6|558|559.1|558.5|559.1|558.5|558.6|558|12
1582281900000|2020-02-21 10:45:00|559|558.4|559.3|558.7|559.4|558.8|559|558.4|8
1582282200000|2020-02-21 10:50:00|559.4|558.8|559.6|559|559.6|559|559.4|558.8|3
1582282500000|2020-02-21 10:55:00|559.3|558.7|559.3|558.7|559.6|559|559.3|558.7|3
1582282800000|2020-02-21 11:00:00|559.4|558.8|559.3|558.7|559.5|558.9|559.3|558.7|6
1582283100000|2020-02-21 11:05:00|559.1|558.5|558.8|558.2|559.1|558.5|558.8|558.2|11
1582283400000|2020-02-21 11:10:00|558.7|558.1|558.7|558.1|558.9|558.3|558.7|558.1|36
1582283700000|2020-02-21 11:15:00|558.8|558.2|558.8|558.2|558.9|558.3|558.8|558.2|37
1582284000000|2020-02-21 11:20:00|558.7|558.1|558.7|558.1|558.7|558.1|558.7|558.1|15
1582284300000|2020-02-21 11:25:00|558.5|557.9|558.7|558.1|558.7|558.1|558.2|557.6|84
1582284600000|2020-02-21 11:30:00|558.9|558.3|558.2|557.6|558.9|558.3|558.1|557.5|5
1582284900000|2020-02-21 11:35:00|558.1|557.5|557.9|557.3|558.2|557.6|557.9|557.3|0
1582285200000|2020-02-21 11:40:00|558|557.4|557.9|557.3|558.1|557.5|557.9|557.3|3
1582285500000|2020-02-21 11:45:00|558|557.4|558|557.4|558|557.4|557.9|557.3|23
1582285800000|2020-02-21 11:50:00|557.9|557.3|557.8|557.2|557.9|557.3|557.5|556.9|40
1582286100000|2020-02-21 11:55:00|557.6|557|557.7|557.1|557.8|557.2|557.6|557|10
1582286400000|2020-02-21 12:00:00|557.8|557.2|557.9|557.3|557.9|557.3|557.7|557.1|27
1582286700000|2020-02-21 12:05:00|558.2|557.6|559.4|558.8|559.4|558.8|558.1|557.5|102
1582287000000|2020-02-21 12:10:00|559.7|559.1|559.9|559.3|560.3|559.7|559.7|559.1|251
1582287300000|2020-02-21 12:15:00|560.2|559.6|560.2|559.6|560.2|559.6|559.9|559.3|21
1582287600000|2020-02-21 12:20:00|560.1|559.5|560.2|559.6|560.2|559.6|559.9|559.3|11
1582287900000|2020-02-21 12:25:00|560.3|559.7|560.6|560|560.8|560.2|560.3|559.7|55
1582288200000|2020-02-21 12:30:00|560.8|560.2|561.2|560.6|561.3|560.7|560.6|560|92
1582288500000|2020-02-21 12:35:00|561.1|560.5|563.3|562.7|563.3|562.7|561|560.4|172
1582288800000|2020-02-21 12:40:00|563.5|562.9|566.1|565.5|566.3|565.7|563.5|562.9|350
1582289100000|2020-02-21 12:45:00|565.9|565.3|565.4|564.8|567|566.4|564.9|564.3|217
1582289400000|2020-02-21 12:50:00|565.6|565|565.8|565.2|565.8|565.2|564.9|564.3|87
1582289700000|2020-02-21 12:55:00|565.9|565.3|565.6|565|566.1|565.5|564.8|564.2|369
1582290000000|2020-02-21 13:00:00|565.7|565.1|566.4|565.8|566.6|566|565.7|565.1|593
1582290300000|2020-02-21 13:05:00|566.3|565.7|566.1|565.5|566.6|566|566.1|565.5|61
1582290600000|2020-02-21 13:10:00|566.3|565.7|565.3|564.7|566.3|565.7|564.9|564.3|101
1582290900000|2020-02-21 13:15:00|565.1|564.5|565.6|565|565.8|565.2|564.9|564.3|107
1582291200000|2020-02-21 13:20:00|565.8|565.2|565.9|565.3|566.3|565.7|565.6|565|82
1582291500000|2020-02-21 13:25:00|565.7|565.1|565.9|565.3|566.2|565.6|565.2|564.6|77
1582291800000|2020-02-21 13:30:00|566.1|565.5|565.1|564.5|566.1|565.5|564.3|563.7|544
1582292100000|2020-02-21 13:35:00|565.2|564.6|565.8|565.2|566.1|565.5|564.6|564|95
1582292400000|2020-02-21 13:40:00|566|565.4|564.8|564.2|566.1|565.5|564.8|564.2|120
1582295400000|2020-02-21 14:30:00|564.1|563.5|566.5|565.9|566.8|566.2|564.1|563.5|1370
1582295700000|2020-02-21 14:35:00|566.3|565.7|565|564.4|566.8|566.2|564.7|564.1|742
1582296000000|2020-02-21 14:40:00|564.8|564.2|564.5|563.9|565.8|565.2|564.3|563.7|670
1582296300000|2020-02-21 14:45:00|564.4|563.8|565.3|564.7|565.3|564.7|564|563.4|1351
1582296600000|2020-02-21 14:50:00|565.4|564.8|565.7|565.1|565.9|565.3|565.1|564.5|1963
1582296900000|2020-02-21 14:55:00|565.9|565.3|567.2|566.6|567.4|566.8|565.8|565.2|1086
1582297200000|2020-02-21 15:00:00|567.3|566.7|566.8|566.2|568.6|568|566.6|566|841
1582297500000|2020-02-21 15:05:00|566.7|566.1|566.1|565.5|567|566.4|565.1|564.5|395
1582297800000|2020-02-21 15:10:00|566.3|565.7|565.8|565.2|566.6|566|565.5|564.9|518
1582298100000|2020-02-21 15:15:00|566|565.4|566.8|566.2|566.8|566.2|566|565.4|346
1582298400000|2020-02-21 15:20:00|567|566.4|564.5|563.9|567.1|566.5|564.5|563.9|1133
1582298700000|2020-02-21 15:25:00|564.7|564.1|563.5|562.9|564.8|564.2|563.2|562.6|690
1582299000000|2020-02-21 15:30:00|563.4|562.8|563.2|562.6|564|563.4|563.2|562.6|935
1582299300000|2020-02-21 15:35:00|563.1|562.5|562.4|561.8|563.7|563.1|561.9|561.3|1396
1582299600000|2020-02-21 15:40:00|562.6|562|561.9|561.3|562.6|562|561.6|561|415
1582299900000|2020-02-21 15:45:00|562.1|561.5|561.9|561.3|562.1|561.5|561.6|561|216
1582300200000|2020-02-21 15:50:00|562.1|561.5|561.9|561.3|562.7|562.1|561.8|561.2|1013
1582300500000|2020-02-21 15:55:00|562|561.4|562.2|561.6|562.4|561.8|562|561.4|183
1582300800000|2020-02-21 16:00:00|561.9|561.3|562.7|562.1|562.7|562.1|561.9|561.3|386
1582301100000|2020-02-21 16:05:00|562.6|562|562.1|561.5|563.1|562.5|562.1|561.5|363
1582301400000|2020-02-21 16:10:00|562.3|561.7|562.9|562.3|562.9|562.3|562.3|561.7|176
1582301700000|2020-02-21 16:15:00|562.6|562|562.8|562.2|563.3|562.7|562.6|562|493
1582302000000|2020-02-21 16:20:00|562.6|562|561.6|561|562.8|562.2|561.6|561|576
1582302300000|2020-02-21 16:25:00|561.7|561.1|558.9|558.3|561.7|561.1|558.9|558.3|767
1582302600000|2020-02-21 16:30:00|559.1|558.5|558.3|557.7|559.6|559|558.1|557.5|603
1582302900000|2020-02-21 16:35:00|558.2|557.6|557.3|556.7|558.3|557.7|557.3|556.7|1302
1582303200000|2020-02-21 16:40:00|557.5|556.9|557|556.4|557.5|556.9|556.8|556.2|363
1582303500000|2020-02-21 16:45:00|557.3|556.7|558.1|557.5|558.3|557.7|557|556.4|856
1582303800000|2020-02-21 16:50:00|558.3|557.7|557.1|556.5|558.6|558|557.1|556.5|527
1582304100000|2020-02-21 16:55:00|557.3|556.7|557.6|557|558.3|557.7|557.1|556.5|392
1582304400000|2020-02-21 17:00:00|557.8|557.2|558.3|557.7|558.3|557.7|557.8|557.2|267
1582304700000|2020-02-21 17:05:00|558.1|557.5|558.6|558|558.8|558.2|557.8|557.2|669
1582305000000|2020-02-21 17:10:00|558.5|557.9|558.3|557.7|558.8|558.2|558.3|557.7|214
1582305300000|2020-02-21 17:15:00|558.4|557.8|557.8|557.2|558.4|557.8|557.8|557.2|404
1582305600000|2020-02-21 17:20:00|557.9|557.3|557.6|557|558.3|557.7|557.6|557|488
1582305900000|2020-02-21 17:25:00|557.7|557.1|556.4|555.8|557.7|557.1|556|555.4|875
1582306200000|2020-02-21 17:30:00|556.3|555.7|556.1|555.5|557|556.4|556.1|555.5|548
1582306500000|2020-02-21 17:35:00|556|555.4|556.6|556|556.6|556|555.8|555.2|494
1582306800000|2020-02-21 17:40:00|556.3|555.7|556.1|555.5|556.6|556|556.1|555.5|220
1582307100000|2020-02-21 17:45:00|555.9|555.3|554.9|554.3|556.1|555.5|554.8|554.2|519
1582307400000|2020-02-21 17:50:00|555.1|554.5|554.4|553.8|555.1|554.5|553.9|553.3|846
1582307700000|2020-02-21 17:55:00|554.1|553.5|556.1|555.5|556.2|555.6|554.1|553.5|1013
1582308000000|2020-02-21 18:00:00|556.2|555.6|555.9|555.3|556.2|555.6|555.4|554.8|632
1582308300000|2020-02-21 18:05:00|555.7|555.1|555.4|554.8|555.9|555.3|555.4|554.8|562
1582308600000|2020-02-21 18:10:00|555.5|554.9|555.5|554.9|555.7|555.1|555.2|554.6|281
1582308900000|2020-02-21 18:15:00|555.4|554.8|554.9|554.3|555.6|555|554.8|554.2|411
1582309200000|2020-02-21 18:20:00|554.7|554.1|554.9|554.3|554.9|554.3|554.6|554|339
1582309500000|2020-02-21 18:25:00|555|554.4|554.1|553.5|555.1|554.5|553.9|553.3|408
1582309800000|2020-02-21 18:30:00|554.2|553.6|553.8|553.2|554.3|553.7|553.8|553.2|558
1582310100000|2020-02-21 18:35:00|554|553.4|553.3|552.7|554.1|553.5|553.3|552.7|850
1582310400000|2020-02-21 18:40:00|553.5|552.9|553.3|552.7|553.5|552.9|553|552.4|509
1582310700000|2020-02-21 18:45:00|553.5|552.9|553.5|552.9|554|553.4|553.5|552.9|427
1582311000000|2020-02-21 18:50:00|553.8|553.2|553.3|552.7|554|553.4|553|552.4|345
1582311300000|2020-02-21 18:55:00|553.5|552.9|553.3|552.7|553.5|552.9|552.7|552.1|586
1582311600000|2020-02-21 19:00:00|553.2|552.6|553.3|552.7|553.6|553|553|552.4|532
1582311900000|2020-02-21 19:05:00|553.1|552.5|551.8|551.2|553.3|552.7|551.8|551.2|527
1582312200000|2020-02-21 19:10:00|551.6|551|552.7|552.1|552.7|552.1|551.1|550.5|4305
1582312500000|2020-02-21 19:15:00|553|552.4|552.8|552.2|553.5|552.9|552.7|552.1|2175
1582506000000|2020-02-24 01:00:00|550.5|549.9|547.4|546.8|550.6|549.9|547.1|546.5|1189
1582506300000|2020-02-24 01:05:00|547.2|546.6|546.8|546.2|547.2|546.6|546.4|545.8|482
1582506600000|2020-02-24 01:10:00|546.9|546.3|545.9|545.3|547.4|546.8|545.9|545.3|261
1582506900000|2020-02-24 01:15:00|545.7|545.1|545.4|544.8|545.9|545.3|545.4|544.8|251
1582507200000|2020-02-24 01:20:00|545.6|545|545.4|544.8|545.7|545.1|545.4|544.8|89
1582507500000|2020-02-24 01:25:00|545.5|544.9|545.5|544.9|545.5|544.9|545.2|544.6|118
1582507800000|2020-02-24 01:30:00|545.7|545.1|546|545.4|546|545.4|545.7|545.1|136
1582508100000|2020-02-24 01:35:00|545.7|545.1|545|544.4|545.7|545.1|545|544.4|54
1582508400000|2020-02-24 01:40:00|544.7|544.1|544.5|543.9|544.7|544.1|544.5|543.9|57
1582508700000|2020-02-24 01:45:00|544.7|544.1|545|544.4|545.1|544.5|544.7|544.1|12
1582509000000|2020-02-24 01:50:00|545.2|544.6|545.2|544.6|545.5|544.9|544.8|544.2|32
1582509300000|2020-02-24 01:55:00|545.5|544.9|545.5|544.9|545.7|545.1|545.5|544.9|16
1582509600000|2020-02-24 02:00:00|545.7|545.1|544.5|543.9|545.7|545.1|544.2|543.6|80
1582509900000|2020-02-24 02:05:00|544.4|543.8|544.5|543.9|544.5|543.9|544.2|543.6|19
1582510200000|2020-02-24 02:10:00|544.4|543.8|544|543.4|544.4|543.8|544|543.4|238
1582510500000|2020-02-24 02:15:00|543.9|543.3|543.7|543.1|543.9|543.3|543.6|543|19
1582510800000|2020-02-24 02:20:00|543.8|543.2|543.3|542.7|543.9|543.3|543.3|542.7|30
1582511100000|2020-02-24 02:25:00|543.4|542.8|543.1|542.5|543.5|542.9|543|542.4|34
1582511400000|2020-02-24 02:30:00|542.9|542.3|543.1|542.5|543.1|542.5|542.8|542.2|55
1582511700000|2020-02-24 02:35:00|||||||||20
1582512000000|2020-02-24 02:40:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|9
1582512300000|2020-02-24 02:45:00|542.8|542.2|543.1|542.5|543.1|542.5|542.8|542.2|1
1582512600000|2020-02-24 02:50:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|23
1582512900000|2020-02-24 02:55:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|174
1582513200000|2020-02-24 03:00:00|542.9|542.3|542.8|542.2|543|542.4|542.7|542.1|17
1582513500000|2020-02-24 03:05:00|542.9|542.3|542.7|542.1|542.9|542.3|542.6|542|14
1582513800000|2020-02-24 03:10:00|542.8|542.2|543.7|543.1|544.1|543.5|542.8|542.2|54
1582514100000|2020-02-24 03:15:00|543.8|543.2|544|543.4|544.3|543.7|543.8|543.2|41
1582514400000|2020-02-24 03:20:00|544.3|543.7|544.5|543.9|544.8|544.2|544.3|543.7|51
1582514700000|2020-02-24 03:25:00|544.4|543.8|544.4|543.8|544.6|544|544.4|543.8|1
1582515000000|2020-02-24 03:30:00|544.5|543.9|544.7|544.1|544.8|544.2|544.4|543.8|47
1582515300000|2020-02-24 03:35:00|544.6|544|544.8|544.2|544.8|544.2|544.5|543.9|33
1582515600000|2020-02-24 03:40:00|544.9|544.3|544.5|543.9|544.9|544.3|544.4|543.8|9
1582515900000|2020-02-24 03:45:00|544.4|543.8|544.3|543.7|544.5|543.9|544.3|543.7|0
1582516200000|2020-02-24 03:50:00|||||||||1
1582516500000|2020-02-24 03:55:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|2
1582516800000|2020-02-24 04:00:00|544.1|543.5|544.3|543.7|544.4|543.8|544.1|543.5|9
1582517100000|2020-02-24 04:05:00|544.4|543.8|544.6|544|544.6|544|544.3|543.7|5
1582517400000|2020-02-24 04:10:00|544.3|543.7|544.6|544|544.6|544|544.3|543.7|0
1582517700000|2020-02-24 04:15:00|544.4|543.8|544.6|544|544.6|544|544.4|543.8|247
1582518000000|2020-02-24 04:20:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|0
1582518300000|2020-02-24 04:25:00|544.4|543.8|544.6|544|544.6|544|544.4|543.8|1
1582518600000|2020-02-24 04:30:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|8
1582518900000|2020-02-24 04:35:00|545.1|544.5|545.1|544.5|545.1|544.5|545.1|544.5|2
1582519200000|2020-02-24 04:40:00|545|544.4|545.1|544.5|545.1|544.5|545|544.4|0
1582519500000|2020-02-24 04:45:00|545|544.4|545|544.4|545|544.4|545|544.4|2
1582519800000|2020-02-24 04:50:00|545.1|544.5|545.1|544.5|545.3|544.7|545.1|544.5|6
1582520100000|2020-02-24 04:55:00|544.8|544.2|545.1|544.5|545.1|544.5|544.8|544.2|27
1582520400000|2020-02-24 05:00:00|545|544.4|545|544.4|545|544.4|544.8|544.2|1
1582520700000|2020-02-24 05:05:00|545.1|544.5|545|544.4|545.1|544.5|545|544.4|0
1582521000000|2020-02-24 05:10:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|0
1582521300000|2020-02-24 05:15:00|544.9|544.3|544.9|544.3|545.1|544.5|544.8|544.2|6
1582521600000|2020-02-24 05:20:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|4
1582522200000|2020-02-24 05:30:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|39
1582522500000|2020-02-24 05:35:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|59
1582522800000|2020-02-24 05:40:00|544.9|544.3|544.9|544.3|544.9|544.3|544.9|544.3|1
1582523100000|2020-02-24 05:45:00|545|544.4|544.9|544.3|545|544.4|544.9|544.3|11
1582523400000|2020-02-24 05:50:00|545.1|544.5|544.9|544.3|545.1|544.5|544.8|544.2|3
1582524000000|2020-02-24 06:00:00|544.8|544.2|544.2|543.6|544.8|544.2|544.1|543.5|324
1582524600000|2020-02-24 06:10:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|15
1582524900000|2020-02-24 06:15:00|544.1|543.5|544.1|543.5|544.2|543.6|543.9|543.3|54
1582525200000|2020-02-24 06:20:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|0
1582525500000|2020-02-24 06:25:00|544.2|543.6|543.9|543.3|544.2|543.6|543.9|543.3|18
1582525800000|2020-02-24 06:30:00|543.7|543.1|544.7|544.1|544.7|544.1|543.7|543.1|122
1582526100000|2020-02-24 06:35:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|3
1582526400000|2020-02-24 06:40:00|||||||||5
1582526700000|2020-02-24 06:45:00|||||||||2
1582527000000|2020-02-24 06:50:00|544.7|544.1|544.6|544|544.7|544.1|544.4|543.8|4
1582527300000|2020-02-24 06:55:00|544.4|543.8|544.4|543.8|544.7|544.1|544.4|543.8|8
1582527600000|2020-02-24 07:00:00|||||||||22
1582527900000|2020-02-24 07:05:00|544.2|543.6|543.9|543.3|544.2|543.6|543.9|543.3|1
1582528200000|2020-02-24 07:10:00|||||||||1
1582528500000|2020-02-24 07:15:00|||||||||1
1582528800000|2020-02-24 07:20:00|543.7|543.1|543.7|543.1|543.9|543.3|543.7|543.1|1
1582529400000|2020-02-24 07:30:00|||||||||7
1582529700000|2020-02-24 07:35:00|543.9|543.3|544.4|543.8|544.4|543.8|543.9|543.3|2
1582530000000|2020-02-24 07:40:00|544.3|543.7|543.8|543.2|544.4|543.8|543.8|543.2|5
1582530300000|2020-02-24 07:45:00|543.7|543.1|543.9|543.3|543.9|543.3|543.7|543.1|7
1582530600000|2020-02-24 07:50:00|543.8|543.2|544.2|543.6|544.3|543.7|543.8|543.2|9
1582530900000|2020-02-24 07:55:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|1
1582531200000|2020-02-24 08:00:00|543.9|543.3|543.9|543.3|544.2|543.6|543.9|543.3|8
1582531500000|2020-02-24 08:05:00|544.1|543.1|543.2|542.6|544.1|543.1|543.2|542.6|37
1582531800000|2020-02-24 08:10:00|543.4|542.8|543.9|543.3|543.9|543.3|543.4|542.8|236
1582532100000|2020-02-24 08:15:00|544|543.4|544|543.4|544|543.4|543.9|543.3|68
1582532400000|2020-02-24 08:20:00|543.8|543.2|543.9|543.3|544|543.4|543.8|543.2|6
1582532700000|2020-02-24 08:25:00|544|543.4|544|543.4|544.2|543.6|543.9|543.3|8
1582533000000|2020-02-24 08:30:00|543.7|543.1|543.8|543.2|544.2|543.6|543.5|542.9|120
1582533300000|2020-02-24 08:35:00|544|543.4|544.7|544.1|545.1|544.5|544|543.4|114
1582533600000|2020-02-24 08:40:00|544.5|543.9|544.5|543.9|544.5|543.9|544|543.4|27
1582533900000|2020-02-24 08:45:00|544.3|543.7|544.3|543.7|544.5|543.9|544.3|543.7|16
1582534200000|2020-02-24 08:50:00|544.2|543.6|544.2|543.6|544.3|543.7|544|543.4|54
1582534500000|2020-02-24 08:55:00|544|543.4|543.5|542.9|544|543.4|543.5|542.9|87
1582534800000|2020-02-24 09:00:00|543.4|542.8|543.3|542.7|543.5|542.9|543.2|542.6|72
1582535100000|2020-02-24 09:05:00|543.2|542.6|543.7|543.1|543.7|543.1|543.2|542.6|116
1582535400000|2020-02-24 09:10:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|3
1582535700000|2020-02-24 09:15:00|543.4|542.8|543.2|542.6|543.5|542.9|543.1|542.5|56
1582536000000|2020-02-24 09:20:00|543.3|542.7|543.2|542.6|543.4|542.8|543.2|542.6|66
1582536300000|2020-02-24 09:25:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|33
1582536600000|2020-02-24 09:30:00|542.8|542.2|543|542.4|543.2|542.6|542.8|542.2|105
1582536900000|2020-02-24 09:35:00|542.7|542.1|541.7|541.1|543|542.4|541.5|540.9|172
1582537200000|2020-02-24 09:40:00|541.9|541.3|542|541.4|542.2|541.6|541.7|541.1|37
1582537500000|2020-02-24 09:45:00|542.1|541.5|542.4|541.8|542.4|541.8|541.2|540.6|219
1582537800000|2020-02-24 09:50:00|542.3|541.7|543.3|542.7|543.3|542.7|542.1|541.5|39
1582538100000|2020-02-24 09:55:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|35
1582538400000|2020-02-24 10:00:00|543|542.4|544.3|543.7|544.3|543.7|543|542.4|104
1582538700000|2020-02-24 10:05:00|544.2|543.6|544.5|543.9|545|544.4|544|543.4|64
1582539000000|2020-02-24 10:10:00|544.3|543.7|544.2|543.6|544.5|543.9|544.2|543.6|54
1582539300000|2020-02-24 10:15:00|543.7|543.1|543.9|543.3|544.1|543.5|543.5|542.9|119
1582539600000|2020-02-24 10:20:00|543.7|543.1|543.2|542.6|544|543.4|543.2|542.6|12
1582539900000|2020-02-24 10:25:00|543|542.4|543|542.4|543|542.4|543|542.4|12
1582540200000|2020-02-24 10:30:00|543.2|542.6|543|542.4|543.2|542.6|542.5|541.9|79
1582540500000|2020-02-24 10:35:00|543.1|542.5|543|542.4|543.2|542.6|542.6|542|32
1582540800000|2020-02-24 10:40:00|543.1|542.5|543|542.4|543.1|542.5|542.7|542.1|55
1582541100000|2020-02-24 10:45:00|542.7|542.1|542.7|542.1|543.2|542.6|542.7|542.1|41
1582541400000|2020-02-24 10:50:00|542.6|542|542.7|542.1|542.7|542.1|542.4|541.8|39
1582541700000|2020-02-24 10:55:00|542.9|542.3|542.7|542.1|542.9|542.3|542.5|541.9|2
1582542000000|2020-02-24 11:00:00|543|542.4|542.5|541.9|543.2|542.6|542.5|541.9|13
1582542300000|2020-02-24 11:05:00|542.3|541.7|542|541.4|542.3|541.7|541.5|540.9|122
1582542600000|2020-02-24 11:10:00|541.9|541.3|542|541.4|542|541.4|541.7|541.1|9
1582542900000|2020-02-24 11:15:00|542.2|541.6|542|541.4|542.5|541.9|542|541.4|7
1582543200000|2020-02-24 11:20:00|542.2|541.6|542.5|541.9|542.5|541.9|542.2|541.6|46
1582543500000|2020-02-24 11:25:00|542.7|542.1|542.5|541.9|542.9|542.3|542.5|541.9|69
1582543800000|2020-02-24 11:30:00|542.6|542|542.9|542.3|543.1|542.4|542.5|541.9|13
1582544100000|2020-02-24 11:35:00|542.8|542.2|542.8|542.2|542.8|542.2|542.5|541.9|3
1582544400000|2020-02-24 11:40:00|543|542.4|543.1|542.5|543.2|542.6|542.9|542.3|25
1582544700000|2020-02-24 11:45:00|543.2|542.6|542.7|542.1|543.2|542.6|542.7|542.1|2
1582545000000|2020-02-24 11:50:00|542.9|542.3|542.7|542.1|543|542.4|542.7|542.1|6
1582545300000|2020-02-24 11:55:00|||||||||9
1582545600000|2020-02-24 12:00:00|543|542.4|542.7|542.1|543|542.4|542.7|542.1|10
1582545900000|2020-02-24 12:05:00|543|542.4|543.2|542.6|543.2|542.6|542.7|542.1|15
1582546200000|2020-02-24 12:10:00|||||||||13
1582546500000|2020-02-24 12:15:00|||||||||2
1582546800000|2020-02-24 12:20:00|||||||||1
1582547100000|2020-02-24 12:25:00|||||||||29
1582547400000|2020-02-24 12:30:00|543|542.4|543.4|542.8|543.4|542.8|543|542.4|21
1582547700000|2020-02-24 12:35:00|543.5|542.9|543.7|543.1|544|543.4|543.5|542.9|3
1582548000000|2020-02-24 12:40:00|543.5|542.9|543.5|542.9|543.5|542.9|543.5|542.9|0
1582548300000|2020-02-24 12:45:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|77
1582548600000|2020-02-24 12:50:00|542.8|542.2|542.7|542.1|543|542.4|542.7|542.1|27
1582548900000|2020-02-24 12:55:00|542.5|541.9|542.5|541.9|542.7|542.1|542.2|541.6|109
1582549200000|2020-02-24 13:00:00|542.4|541.8|542.7|542.1|542.9|542.3|542.2|541.6|102
1582549500000|2020-02-24 13:05:00|542.4|541.8|542.9|542.3|542.9|542.3|542.4|541.8|5
1582549800000|2020-02-24 13:10:00|542.7|542.1|543.2|542.6|543.2|542.6|542.7|542.1|13
1582550100000|2020-02-24 13:15:00|543.1|542.5|543.1|542.5|543.7|543.1|542.9|542.3|19
1582550400000|2020-02-24 13:20:00|543|542.4|542.9|542.3|543|542.4|542.7|542.1|89
1582550700000|2020-02-24 13:25:00|543.1|542.5|542.4|541.8|543.1|542.5|542.2|541.6|88
1582551000000|2020-02-24 13:30:00|542.3|541.7|542.2|541.6|542.4|541.8|542.1|541.5|5
1582551300000|2020-02-24 13:35:00|542.4|541.8|542.5|541.9|542.8|542.2|542.4|541.8|44
1582551600000|2020-02-24 13:40:00|542.7|542.1|542.6|542|542.9|542.3|542.5|541.9|81
1582554600000|2020-02-24 14:30:00|542.2|541.6|540|539.4|542.4|541.8|539.7|539.1|801
1582554900000|2020-02-24 14:35:00|539.9|539.3|537.3|536.7|540|539.4|536|535.4|1942
1582555200000|2020-02-24 14:40:00|537.1|536.5|536.5|535.9|537.5|536.9|536.3|535.7|405
1582555500000|2020-02-24 14:45:00|536.8|536.2|538.5|537.9|538.5|537.9|535.8|535.2|532
1582555800000|2020-02-24 14:50:00|538.3|537.7|538.5|537.9|538.5|537.9|537.8|537.2|318
1582556100000|2020-02-24 14:55:00|538.4|537.8|537.1|536.5|538.5|537.9|536.6|536|551
1582556400000|2020-02-24 15:00:00|537.3|536.7|538.3|537.7|538.3|537.7|536.7|536.1|671
1582556700000|2020-02-24 15:05:00|538.2|537.6|537.3|536.7|538.3|537.7|537.1|536.5|266
1582557000000|2020-02-24 15:10:00|537.2|536.6|536.6|536|537.2|536.6|536.2|535.6|560
1582557300000|2020-02-24 15:15:00|536.4|535.8|536.6|536|536.8|536.2|536.1|535.5|433
1582557600000|2020-02-24 15:20:00|536.9|536.3|536.8|536.2|537.3|536.7|536.6|536|235
1582557900000|2020-02-24 15:25:00|536.9|536.3|537.7|537.1|537.9|537.3|536.6|536|1819
1582558200000|2020-02-24 15:30:00|537.5|536.9|536.6|536|537.7|537.1|536.6|536|739
1582558500000|2020-02-24 15:35:00|536.7|536.1|537.6|537|537.7|537.1|536.7|536.1|249
1582558800000|2020-02-24 15:40:00|537.7|537.1|539.4|538.8|539.5|538.9|537.6|537|1144
1582559100000|2020-02-24 15:45:00|539.3|538.7|538.7|538.1|539.6|539|538.7|538.1|745
1582559400000|2020-02-24 15:50:00|538.8|538.2|537.9|537.3|538.9|538.3|537.7|537.1|173
1582559700000|2020-02-24 15:55:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|68
1582560000000|2020-02-24 16:00:00|538.4|537.8|536.4|535.8|538.4|537.8|536.4|535.8|710
1582560300000|2020-02-24 16:05:00|536.2|535.6|536.2|535.6|536.7|536.1|536.2|535.6|605
1582560600000|2020-02-24 16:10:00|536.4|535.8|535.7|535.1|536.7|536.1|535.5|534.9|698
1582560900000|2020-02-24 16:15:00|535.5|534.9|535.2|534.6|535.7|535.1|535.2|534.6|601
1582561200000|2020-02-24 16:20:00|535.4|534.8|534.9|534.3|535.5|534.9|534.6|534|115
1582561500000|2020-02-24 16:25:00|535|534.4|535|534.4|535|534.4|534.4|533.8|307
1582561800000|2020-02-24 16:30:00|534.8|534.2|534.7|534.1|535.1|534.5|534.3|533.7|1196
1582562100000|2020-02-24 16:35:00|534.4|533.8|534.2|533.6|534.7|534.1|533.9|533.3|206
1582562400000|2020-02-24 16:40:00|534.3|533.7|534.2|533.6|534.5|533.9|533.7|533.1|617
1582562700000|2020-02-24 16:45:00|533.9|533.3|534.4|533.8|535|534.4|533.9|533.3|115
1582563000000|2020-02-24 16:50:00|534.5|533.9|533.7|533.1|534.7|534.1|533.5|532.9|132
1582563300000|2020-02-24 16:55:00|533.5|532.9|533.9|533.3|534|533.4|533.5|532.9|56
1582563600000|2020-02-24 17:00:00|533.7|533.1|533.7|533.1|534.2|533.6|533.7|533.1|157
1582563900000|2020-02-24 17:05:00|533.6|533|534.2|533.6|534.4|533.8|533.2|532.6|142
1582564200000|2020-02-24 17:10:00|534.1|533.5|534.7|534.1|534.7|534.1|534|533.4|43
1582564500000|2020-02-24 17:15:00|534.6|534|535.2|534.6|535.4|534.8|534.4|533.8|252
1582564800000|2020-02-24 17:20:00|535.4|534.8|535.6|535|535.6|535|535.4|534.8|461
1582565100000|2020-02-24 17:25:00|535.5|534.9|534.7|534.1|535.7|535.1|534.6|534|398
1582565400000|2020-02-24 17:30:00|534.5|533.9|534|533.4|534.5|533.9|533.9|533.3|237
1582565700000|2020-02-24 17:35:00|533.9|533.3|533.7|533.1|534|533.4|533.7|533.1|160
1582566000000|2020-02-24 17:40:00|533.5|532.9|533.5|532.9|533.7|533.1|533.5|532.9|96
1582566300000|2020-02-24 17:45:00|533.4|532.8|533.9|533.3|534|533.4|533.2|532.6|243
1582566600000|2020-02-24 17:50:00|533.8|533.2|534.2|533.6|534.2|533.6|533.7|533.1|318
1582566900000|2020-02-24 17:55:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|71
1582567200000|2020-02-24 18:00:00|534|533.4|534.4|533.8|534.4|533.8|533.9|533.3|89
1582567500000|2020-02-24 18:05:00|534.5|533.9|534.9|534.3|535.4|534.8|534.5|533.9|134
1582567800000|2020-02-24 18:10:00|534.8|534.2|534.9|534.3|535.2|534.6|534.7|534.1|146
1582568100000|2020-02-24 18:15:00|534.8|534.2|535.3|534.7|535.5|534.9|534.4|533.8|654
1582568400000|2020-02-24 18:20:00|535.4|534.8|535.4|534.8|535.5|534.9|535|534.4|631
1582568700000|2020-02-24 18:25:00|535.5|534.9|535.9|535.3|536.2|535.6|535.5|534.9|67
1582569000000|2020-02-24 18:30:00|535.7|535.1|535.9|535.3|536.7|536.1|535.7|535.1|136
1582569300000|2020-02-24 18:35:00|536|535.4|535.9|535.3|536.2|535.6|535.7|535.1|136
1582569600000|2020-02-24 18:40:00|535.7|535.1|536|535.4|536.2|535.6|535.7|535.1|390
1582569900000|2020-02-24 18:45:00|536.2|535.6|536.5|535.9|536.7|536.1|535.8|535.2|324
1582570200000|2020-02-24 18:50:00|536.7|536.1|536.5|535.9|537.2|536.6|536.5|535.9|99
1582570500000|2020-02-24 18:55:00|536.6|536|536|535.4|536.6|536|535.7|535.1|83
1582570800000|2020-02-24 19:00:00|536.2|535.6|536.8|536.2|537|536.4|536|535.4|89
1582571100000|2020-02-24 19:05:00|536.9|536.3|536.2|535.6|537.5|536.9|536|535.4|760
1582571400000|2020-02-24 19:10:00|536.3|535.7|535.2|534.6|537.5|536.9|535|534.4|2319
1582571700000|2020-02-24 19:15:00|535.4|534.8|536.6|536|537|536.4|535.4|534.8|912
1582592400000|2020-02-25 01:00:00|537.2|536.6|536.1|535.5|537.2|536.6|534.5|533.9|422
1582592700000|2020-02-25 01:05:00|536.3|535.7|536.3|535.7|536.3|535.7|535.8|535.2|133
1582593000000|2020-02-25 01:10:00|536.6|536|536.3|535.7|536.6|536|536.3|535.7|20
1582593300000|2020-02-25 01:15:00|536.6|536|537.1|536.5|537.1|536.5|536.6|536|125
1582593600000|2020-02-25 01:20:00|537.3|536.7|538.8|538.2|538.8|538.2|537.3|536.7|103
1582593900000|2020-02-25 01:25:00|539.1|538.5|539.1|538.5|539.5|538.9|539.1|538.4|41
1582594200000|2020-02-25 01:30:00|539.2|538.6|539.3|538.7|539.8|539.2|539|538.4|126
1582594500000|2020-02-25 01:35:00|539.5|538.9|540|539.4|540.3|539.7|539.5|538.9|12
1582594800000|2020-02-25 01:40:00|540.1|539.5|539.8|539.2|540.3|539.7|539.8|539.2|4
1582595100000|2020-02-25 01:45:00|539.7|539.1|539.8|539.2|539.8|539.2|539.6|539|10
1582595400000|2020-02-25 01:50:00|539.6|539|539.8|539.2|539.8|539.2|539.6|539|5
1582595700000|2020-02-25 01:55:00|539.7|539.1|540|539.4|540|539.4|539.6|539|2
1582596000000|2020-02-25 02:00:00|539.8|539.2|539.7|539.1|540|539.4|539.6|539|2
1582596300000|2020-02-25 02:05:00|539.6|539|539.1|538.5|539.8|539.2|539.1|538.5|9
1582596600000|2020-02-25 02:10:00|539|538.4|539.1|538.5|539.1|538.5|538.8|538.2|7
1582596900000|2020-02-25 02:15:00|539|538.4|539.3|538.7|539.5|538.9|538.8|538.2|43
1582597200000|2020-02-25 02:20:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|2
1582597500000|2020-02-25 02:25:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|1
1582597800000|2020-02-25 02:30:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|2
1582598400000|2020-02-25 02:40:00|539.3|538.7|539.3|538.7|539.3|538.7|539.1|538.5|1
1582598700000|2020-02-25 02:45:00|539.1|538.5|539.3|538.7|539.3|538.7|539.1|538.5|8
1582599000000|2020-02-25 02:50:00|539.1|538.5|538.8|538.2|539.1|538.5|538.6|538|9
1582599300000|2020-02-25 02:55:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|0
1582599600000|2020-02-25 03:00:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|0
1582599900000|2020-02-25 03:05:00|538.9|538.3|538.5|537.9|538.9|538.3|538.5|537.9|11
1582600200000|2020-02-25 03:10:00|538.6|538|538.3|537.7|538.8|538.2|538.3|537.7|9
1582600500000|2020-02-25 03:15:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|1
1582600800000|2020-02-25 03:20:00|538|537.4|538|537.4|538|537.4|538|537.4|2
1582601100000|2020-02-25 03:25:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|18
1582601400000|2020-02-25 03:30:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|51
1582601700000|2020-02-25 03:35:00|538.1|537.5|538.2|537.6|538.3|537.7|538.1|537.5|5
1582602000000|2020-02-25 03:40:00|538.3|537.7|538.3|537.7|538.3|537.7|538.2|537.6|5
1582602300000|2020-02-25 03:45:00|538.1|537.5|538.1|537.5|538.1|537.5|538.1|537.5|0
1582602600000|2020-02-25 03:50:00|537.8|537.2|538.3|537.7|538.6|538|537.8|537.2|5
1582602900000|2020-02-25 03:55:00|538.6|538|538.8|538.2|538.8|538.2|538.6|538|3
1582603200000|2020-02-25 04:00:00|538.7|538.1|538.5|537.9|538.8|538.2|538.5|537.9|4
1582603500000|2020-02-25 04:05:00|538.4|537.8|538.6|538|538.7|538.1|538.3|537.7|0
1582604100000|2020-02-25 04:15:00|||||||||1
1582604400000|2020-02-25 04:20:00|||||||||39
1582604700000|2020-02-25 04:25:00|538.5|537.9|538.6|538|538.6|538|538.2|537.6|15
1582605000000|2020-02-25 04:30:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|43
1582605300000|2020-02-25 04:35:00|537.6|537|537.4|536.8|537.7|537.1|537.1|536.5|20
1582605600000|2020-02-25 04:40:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|1
1582605900000|2020-02-25 04:45:00|537.4|536.8|537.4|536.8|537.4|536.8|537.3|536.7|3
1582606200000|2020-02-25 04:50:00|537.5|536.9|537.4|536.8|537.5|536.9|537.4|536.8|0
1582606500000|2020-02-25 04:55:00|537.3|536.7|537.4|536.8|537.4|536.8|537.1|536.5|7
1582606800000|2020-02-25 05:00:00|537.2|536.6|537.4|536.8|537.4|536.8|537.1|536.5|4
1582607100000|2020-02-25 05:05:00|||||||||1
1582607400000|2020-02-25 05:10:00|537.2|536.6|537.1|536.5|537.2|536.6|537.1|536.5|0
1582607700000|2020-02-25 05:15:00|537.2|536.6|537.4|536.8|537.4|536.8|537.2|536.6|4
1582608000000|2020-02-25 05:20:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|1
1582608300000|2020-02-25 05:25:00|||||||||1
1582608600000|2020-02-25 05:30:00|537.4|536.8|537.6|537|537.6|537|537.3|536.7|4
1582608900000|2020-02-25 05:35:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|24
1582609200000|2020-02-25 05:40:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|0
1582609800000|2020-02-25 05:50:00|537.1|536.5|537.1|536.5|537.1|536.5|537.1|536.5|1
1582610100000|2020-02-25 05:55:00|537.3|536.7|537.3|536.7|537.4|536.8|537.1|536.5|10
1582610400000|2020-02-25 06:00:00|537.4|536.8|537.1|536.5|537.4|536.8|537.1|536.5|4
1582610700000|2020-02-25 06:05:00|537|536.4|536.9|536.3|537|536.4|536.9|536.3|2
1582611000000|2020-02-25 06:10:00|537.1|536.5|537.1|536.5|537.1|536.5|537.1|536.5|3
1582611300000|2020-02-25 06:15:00|537.6|537|537.7|537.1|537.8|537.2|537.6|537|6
1582611600000|2020-02-25 06:20:00|537.6|537|537.8|537.2|538.1|537.5|537.6|537|2
1582611900000|2020-02-25 06:25:00|537.9|537.3|538.1|537.5|538.1|537.5|537.9|537.3|3
1582612200000|2020-02-25 06:30:00|||||||||1
1582612500000|2020-02-25 06:35:00|538.3|537.7|538.3|537.7|538.4|537.8|538.1|537.5|6
1582612800000|2020-02-25 06:40:00|538.2|537.6|537.9|537.3|538.2|537.6|537.8|537.2|4
1582613100000|2020-02-25 06:45:00|538.1|537.5|538.6|538|538.6|538|538.1|537.5|3
1582613400000|2020-02-25 06:50:00|538.7|538.1|538.9|538.3|539|538.4|538.6|538|5
1582613700000|2020-02-25 06:55:00|538.8|538.2|538.3|537.7|538.8|538.2|538.3|537.7|5
1582614000000|2020-02-25 07:00:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|0
1582614300000|2020-02-25 07:05:00|538.5|537.9|538.6|538|538.6|538|538.4|537.8|0
1582614600000|2020-02-25 07:10:00|538.3|537.7|538.6|538|538.6|538|538.3|537.7|0
1582614900000|2020-02-25 07:15:00|538.3|537.7|538.6|538|538.6|538|538.3|537.7|0
1582615200000|2020-02-25 07:20:00|538.3|537.7|538|537.4|538.3|537.7|538|537.4|0
1582615500000|2020-02-25 07:25:00|538.1|537.5|538.1|537.5|538.5|537.9|538.1|537.5|11
1582616100000|2020-02-25 07:35:00|537.9|537.3|537.9|537.3|537.9|537.3|537.6|537|2
1582616400000|2020-02-25 07:40:00|537.7|537.1|537.9|537.3|537.9|537.3|537.7|537.1|0
1582616700000|2020-02-25 07:45:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|2
1582617000000|2020-02-25 07:50:00|538|537.4|538.4|537.8|538.4|537.8|538|537.4|2
1582617300000|2020-02-25 07:55:00|538.3|537.7|538.4|537.8|538.4|537.8|538.1|537.5|0
1582617600000|2020-02-25 08:00:00|538.3|537.7|537.9|537.3|538.4|537.8|537.7|537.1|1
1582617900000|2020-02-25 08:05:00|537.7|537.1|537.6|537|537.9|537.3|537.4|536.8|67
1582618200000|2020-02-25 08:10:00|537.9|537.3|537.9|537.3|537.9|537.3|537.8|537.2|15
1582618500000|2020-02-25 08:15:00|537.7|537.1|537.9|537.3|537.9|537.3|537.6|537|6
1582618800000|2020-02-25 08:20:00|537.6|537|537.9|537.3|537.9|537.3|537.6|537|5
1582619100000|2020-02-25 08:25:00|538.1|537.5|538.1|537.5|538.2|537.5|537.6|537|3
1582619400000|2020-02-25 08:30:00|538|537.4|537|536.4|538|537.4|537|536.4|17
1582619700000|2020-02-25 08:35:00|537.1|536.5|536.7|536.1|537.1|536.5|536.6|536|5
1582620000000|2020-02-25 08:40:00|536.6|536|536.6|536|536.9|536.3|536.6|535.9|36
1582620300000|2020-02-25 08:45:00|536.4|535.8|536.4|535.8|536.6|536|536.1|535.5|12
1582620600000|2020-02-25 08:50:00|536.3|535.7|536.1|535.5|536.4|535.8|536.1|535.5|3
1582620900000|2020-02-25 08:55:00|536.4|535.8|536.4|535.8|536.4|535.8|536.1|535.5|1
1582621200000|2020-02-25 09:00:00|536.5|535.9|537.1|536.5|537.4|536.8|536.4|535.8|0
1582621500000|2020-02-25 09:05:00|537|536.4|536.6|536|537.1|536.5|536.6|536|7
1582621800000|2020-02-25 09:10:00|536.4|535.8|536.1|535.5|536.6|536|536.1|535.5|115
1582622100000|2020-02-25 09:15:00|535.9|535.3|536.1|535.5|536.1|535.5|535.8|535.2|15
1582622400000|2020-02-25 09:20:00|536.2|535.6|535.8|535.2|536.3|535.7|535.8|535.2|10
1582622700000|2020-02-25 09:25:00|535.9|535.3|535.8|535.2|536.3|535.7|535.7|535.1|9
1582623000000|2020-02-25 09:30:00|535.7|535.1|535.3|534.7|535.7|535.1|535.3|534.7|13
1582623300000|2020-02-25 09:35:00|535.1|534.5|535.1|534.5|535.3|534.7|535.1|534.5|5
1582623600000|2020-02-25 09:40:00|535.3|534.7|535.1|534.5|535.3|534.7|535.1|534.5|3
1582623900000|2020-02-25 09:45:00|535|534.4|535.1|534.5|535.3|534.7|534.6|534|17
1582624200000|2020-02-25 09:50:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|2
1582624500000|2020-02-25 09:55:00|534.8|534.2|534.8|534.2|534.8|534.2|534.6|534|7
1582624800000|2020-02-25 10:00:00|534.7|534.1|534.1|533.5|534.7|534.1|534.1|533.5|30
1582625100000|2020-02-25 10:05:00|533.8|533.2|533.6|533|533.8|533.2|533.3|532.7|11
1582625400000|2020-02-25 10:10:00|533.3|532.7|534.3|533.7|534.6|534|533.3|532.7|50
1582625700000|2020-02-25 10:15:00|534.2|533.6|534.1|533.5|534.3|533.7|534|533.4|15
1582626000000|2020-02-25 10:20:00|534|533.4|534|533.4|534.3|533.7|533.8|533.2|17
1582626300000|2020-02-25 10:25:00|533.9|533.3|533.9|533.3|534.1|533.5|533.7|533.1|118
1582626600000|2020-02-25 10:30:00|533.6|533|533.6|533|533.9|533.3|533.6|533|5
1582626900000|2020-02-25 10:35:00|533.4|532.8|533.3|532.7|533.6|533|533.2|532.6|391
1582627200000|2020-02-25 10:40:00|533.4|532.8|533.2|532.6|533.6|533|533.2|532.6|35
1582627500000|2020-02-25 10:45:00|533|532.4|533.2|532.6|533.2|532.6|533|532.4|119
1582627800000|2020-02-25 10:50:00|533.4|532.8|533.2|532.6|533.4|532.8|533.2|532.6|8
1582628100000|2020-02-25 10:55:00|533.4|532.8|533.2|532.6|533.9|533.3|533.2|532.6|54
1582628400000|2020-02-25 11:00:00|533.1|532.5|532.6|532|533.2|532.6|532.6|532|16
1582628700000|2020-02-25 11:05:00|532.7|532.1|532.7|532.1|532.7|532.1|532.4|531.8|4
1582629000000|2020-02-25 11:10:00|532.9|532.3|532.4|531.8|532.9|532.3|532.4|531.8|64
1582629300000|2020-02-25 11:15:00|532.2|531.6|531.6|531|532.2|531.6|531.4|530.8|145
1582629600000|2020-02-25 11:20:00|531.5|530.9|531.6|531|531.6|531|531.4|530.8|18
1582629900000|2020-02-25 11:25:00|531.4|530.8|532.1|531.5|532.1|531.5|531.4|530.8|26
1582630200000|2020-02-25 11:30:00|532|531.4|531.6|531|532|531.4|531.4|530.8|18
1582630500000|2020-02-25 11:35:00|531.8|531.2|532.7|532.1|533|532.4|531.8|531.2|20
1582630800000|2020-02-25 11:40:00|532.6|532|532.6|532|532.9|532.3|532.4|531.8|9
1582631100000|2020-02-25 11:45:00|532.8|532.2|532.6|532|532.9|532.3|532.4|531.8|10
1582631400000|2020-02-25 11:50:00|||||||||14
1582631700000|2020-02-25 11:55:00|532.4|531.8|532.6|532|532.6|532|532.4|531.8|24
1582632000000|2020-02-25 12:00:00|532.4|531.8|532.6|532|532.6|532|532.4|531.8|33
1582632300000|2020-02-25 12:05:00|532.4|531.8|531.9|531.3|532.4|531.8|531.8|531.2|37
1582632600000|2020-02-25 12:10:00|531.8|531.2|531.2|530.6|531.9|531.3|530.9|530.3|106
1582632900000|2020-02-25 12:15:00|531.1|530.5|531.4|530.8|531.5|530.9|530.9|530.3|51
1582633200000|2020-02-25 12:20:00|531.7|531.1|531.9|531.3|532.1|531.5|531.7|531.1|2
1582633500000|2020-02-25 12:25:00|532.1|531.5|531.7|531.1|532.2|531.6|531.6|531|27
1582633800000|2020-02-25 12:30:00|531.6|531|531.7|531.1|531.9|531.3|531.6|531|35
1582634100000|2020-02-25 12:35:00|531.9|531.3|531.5|530.9|531.9|531.3|531.4|530.8|23
1582634400000|2020-02-25 12:40:00|531.4|530.8|531.7|531.1|531.7|531.1|531.2|530.6|9
1582634700000|2020-02-25 12:45:00|531.9|531.3|532.7|532.1|533|532.4|531.9|531.3|67
1582635000000|2020-02-25 12:50:00|532.9|532.3|533.4|532.8|533.7|533.1|532.9|532.3|17
1582635300000|2020-02-25 12:55:00|533.2|532.6|534.1|533.5|534.1|533.5|533.2|532.6|28
1582635600000|2020-02-25 13:00:00|533.9|533.3|533.4|532.8|534.1|533.5|532.9|532.3|31
1582635900000|2020-02-25 13:05:00|533.3|532.7|532.7|532.1|533.4|532.8|532.5|531.9|69
1582636200000|2020-02-25 13:10:00|532.4|531.8|532.6|532|533.4|532.8|532.4|531.8|31
1582636500000|2020-02-25 13:15:00|532.7|532.1|532.4|531.8|532.9|532.3|532.4|531.8|12
1582636800000|2020-02-25 13:20:00|532.7|532.1|532.7|532.1|532.9|532.3|532.4|531.8|6
1582637100000|2020-02-25 13:25:00|532.6|532|532.7|532.1|533.2|532.6|532.6|532|159
1582637400000|2020-02-25 13:30:00|532.4|531.8|532.9|532.3|533.2|532.6|532.4|531.8|65
1582637700000|2020-02-25 13:35:00|533|532.4|532.1|531.5|533.2|532.6|531.9|531.3|40
1582638000000|2020-02-25 13:40:00|531.9|531.3|531.4|530.8|532.2|531.6|530.8|530.2|521
1582641000000|2020-02-25 14:30:00|531.7|531.1|532|531.4|532.6|532|531.1|530.5|1118
1582641300000|2020-02-25 14:35:00|531.9|531.3|531.1|530.5|531.9|531.3|530.8|530.2|312
1582641600000|2020-02-25 14:40:00|531.3|530.7|531|530.4|532.3|531.7|530.8|530.2|1860
1582641900000|2020-02-25 14:45:00|530.9|530.3|530|529.4|531|530.4|529.7|529.1|482
1582642200000|2020-02-25 14:50:00|529.8|529.2|530.1|529.5|530.3|529.7|529.8|529.2|585
1582642500000|2020-02-25 14:55:00|530|529.4|530.2|529.6|530.2|529.6|529.3|528.7|384
1582642800000|2020-02-25 15:00:00|530|529.4|530.5|529.9|530.8|530.2|530|529.4|321
1582643100000|2020-02-25 15:05:00|530.4|529.8|530.5|529.9|530.8|530.2|530.1|529.5|135
1582643400000|2020-02-25 15:10:00|530.3|529.7|531.3|530.7|531.6|531|530.3|529.7|408
1582643700000|2020-02-25 15:15:00|531.1|530.5|530.3|529.7|531.5|530.9|530.3|529.7|171
1582644000000|2020-02-25 15:20:00|530.5|529.9|530.1|529.5|530.5|529.9|529.6|529|363
1582644300000|2020-02-25 15:25:00|530.2|529.6|529.8|529.2|530.6|530|529.6|529|139
1582644600000|2020-02-25 15:30:00|529.9|529.3|529.6|529|529.9|529.3|529.3|528.7|195
1582644900000|2020-02-25 15:35:00|529.7|529.1|529.8|529.2|529.9|529.3|529.6|529|318
1582645200000|2020-02-25 15:40:00|529.6|529|530.1|529.5|530.1|529.5|529.5|528.9|161
1582645500000|2020-02-25 15:45:00|530|529.4|530.3|529.7|530.6|530|530|529.4|161
1582645800000|2020-02-25 15:50:00|530.5|529.9|529.8|529.2|530.6|530|529.5|528.9|264
1582646100000|2020-02-25 15:55:00|529.7|529.1|530.8|530.2|530.8|530.2|529.5|528.9|279
1582646400000|2020-02-25 16:00:00|530.6|530|531.1|530.5|531.3|530.7|530.3|529.7|53
1582646700000|2020-02-25 16:05:00|531.2|530.6|531.3|530.7|531.6|531|531.1|530.5|35
1582647000000|2020-02-25 16:10:00|531.4|530.8|532.6|532|532.8|532.2|531.4|530.8|166
1582647300000|2020-02-25 16:15:00|532.8|532.2|532.5|531.9|533|532.4|532.1|531.5|102
1582647600000|2020-02-25 16:20:00|532.4|531.8|532.3|531.7|532.8|532.2|532.1|531.5|104
1582647900000|2020-02-25 16:25:00|532.1|531.5|532.3|531.7|532.3|531.7|532.1|531.5|35
1582648200000|2020-02-25 16:30:00|532.1|531.5|533.3|532.7|533.3|532.7|532.1|531.5|56
1582648500000|2020-02-25 16:35:00|533.5|532.9|536.8|536.2|537.3|536.7|533.3|532.7|180
1582648800000|2020-02-25 16:40:00|536.9|536.3|535.1|534.5|537.3|536.7|535|534.4|315
1582649100000|2020-02-25 16:45:00|535.3|534.7|535.5|534.9|536.2|535.6|535.3|534.7|154
1582649400000|2020-02-25 16:50:00|535.6|535|535.4|534.8|536.3|535.7|535.3|534.7|266
1582649700000|2020-02-25 16:55:00|535.3|534.7|535.1|534.5|535.3|534.7|534.3|533.7|280
1582650000000|2020-02-25 17:00:00|535.3|534.7|534.8|534.2|535.3|534.7|534.8|534.2|69
1582650300000|2020-02-25 17:05:00|535|534.4|535.3|534.7|535.6|535|535|534.4|95
1582650600000|2020-02-25 17:10:00|535.4|534.8|535.1|534.5|535.8|535.2|534.9|534.3|184
1582650900000|2020-02-25 17:15:00|535|534.4|536.1|535.5|536.1|535.5|534.8|534.2|65
1582651200000|2020-02-25 17:20:00|536.2|535.6|536.8|536.2|537.1|536.5|535.9|535.3|76
1582651500000|2020-02-25 17:25:00|536.6|536|536.5|535.9|536.8|536.2|536.3|535.7|217
1582651800000|2020-02-25 17:30:00|536.6|536|536.3|535.7|536.9|536.3|536|535.4|114
1582652100000|2020-02-25 17:35:00|536.2|535.6|536.8|536.2|537.2|536.6|536.2|535.6|60
1582652400000|2020-02-25 17:40:00|537|536.4|536|535.4|537|536.4|536|535.4|274
1582652700000|2020-02-25 17:45:00|536.3|535.7|536.5|535.9|536.7|536.1|536|535.4|57
1582653000000|2020-02-25 17:50:00|536.3|535.7|536.8|536.2|537.3|536.7|536.3|535.7|94
1582653300000|2020-02-25 17:55:00|537.2|536.6|537.1|536.5|537.3|536.7|536.8|536.2|79
1582653600000|2020-02-25 18:00:00|536.9|536.3|538|537.4|538.1|537.5|536.9|536.3|64
1582653900000|2020-02-25 18:05:00|537.8|537.2|538.3|537.7|538.6|538|537.8|537.2|72
1582654200000|2020-02-25 18:10:00|538.5|537.9|537.6|537|538.6|538|537.3|536.7|79
1582654500000|2020-02-25 18:15:00|537.4|536.8|537.4|536.8|537.9|537.3|537.4|536.8|764
1582654800000|2020-02-25 18:20:00|537.6|537|537.2|536.6|537.6|537|537.1|536.5|65
1582655100000|2020-02-25 18:25:00|537.3|536.7|536.4|535.8|537.3|536.7|536.4|535.8|66
1582655400000|2020-02-25 18:30:00|536.3|535.7|536.1|535.5|536.6|536|536|535.4|129
1582655700000|2020-02-25 18:35:00|536|535.4|535.3|534.7|536.1|535.5|535|534.4|26
1582656000000|2020-02-25 18:40:00|535.1|534.5|534.5|533.9|535.1|534.5|534.3|533.7|165
1582656300000|2020-02-25 18:45:00|534.6|534|535|534.4|535.5|534.9|534.6|534|130
1582656600000|2020-02-25 18:50:00|535.1|534.5|535.3|534.7|535.6|535|535.1|534.5|76
1582656900000|2020-02-25 18:55:00|535.4|534.8|535.1|534.5|535.6|535|534.9|534.3|56
1582657200000|2020-02-25 19:00:00|535.3|534.7|535|534.4|535.8|535.2|534.4|533.8|389
1582657500000|2020-02-25 19:05:00|534.9|534.3|535.8|535.2|535.8|535.2|534.8|534.2|444
1582657800000|2020-02-25 19:10:00|535.7|535.1|538.8|538.2|538.8|538.2|535|534.4|524
1582658100000|2020-02-25 19:15:00|538.9|538.3|539.3|538.7|539.7|539.1|538.5|537.9|392
1582678800000|2020-02-26 01:00:00|537.9|536.9|536.1|535.5|537.9|537.2|535.1|534.5|120
1582679100000|2020-02-26 01:05:00|536.3|535.3|536.3|535.7|536.8|536.2|535.8|535.2|69
1582679400000|2020-02-26 01:10:00|536.5|535.9|536.3|535.7|536.9|536.3|536.3|535.7|7
1582679700000|2020-02-26 01:15:00|536|535.4|535.3|534.7|536|535.4|534.8|534.2|27
1582680000000|2020-02-26 01:20:00|535.4|534.8|534.6|534|535.6|535|534.6|534|4
1582680300000|2020-02-26 01:25:00|534.5|533.9|534.7|534.1|534.8|534.2|534|533.4|18
1582680600000|2020-02-26 01:30:00|534.6|534|535.3|534.7|535.3|534.7|534.6|534|7
1582680900000|2020-02-26 01:35:00|535|534.4|535.3|534.7|535.3|534.7|535|534.4|172
1582681200000|2020-02-26 01:40:00|534.8|534.2|534.5|533.9|534.8|534.2|534.3|533.7|4
1582681800000|2020-02-26 01:50:00|534.8|534.2|534.8|534.2|534.9|534.3|534.5|533.9|0
1582682100000|2020-02-26 01:55:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|0
1582682400000|2020-02-26 02:00:00|534.8|534.2|534.8|534.2|535|534.4|534.8|534.2|0
1582682700000|2020-02-26 02:05:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|0
1582683000000|2020-02-26 02:10:00|535.4|534.8|535.5|534.9|535.5|534.9|535.3|534.7|6
1582683300000|2020-02-26 02:15:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|1
1582683600000|2020-02-26 02:20:00|535.3|534.7|535.3|534.7|535.3|534.7|535|534.4|148
1582683900000|2020-02-26 02:25:00|535.5|534.9|535.4|534.8|535.5|534.9|535.4|534.8|12
1582684200000|2020-02-26 02:30:00|535.3|534.7|535.3|534.7|535.5|534.9|535.3|534.7|3
1582684500000|2020-02-26 02:35:00|535.4|534.8|535.3|534.7|535.4|534.8|535.2|534.6|0
1582684800000|2020-02-26 02:40:00|535.2|534.6|535.3|534.7|535.3|534.7|535|534.4|0
1582685100000|2020-02-26 02:45:00|535.2|534.6|535|534.4|535.4|534.8|535|534.4|2
1582685400000|2020-02-26 02:50:00|535.2|534.6|535.5|534.9|535.5|534.9|535.2|534.6|3
1582685700000|2020-02-26 02:55:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|1
1582686000000|2020-02-26 03:00:00|535.7|535.1|535.7|535.1|535.7|535.1|535.6|535|0
1582686300000|2020-02-26 03:05:00|535.5|534.9|535.7|535.1|535.7|535.1|535.5|534.9|0
1582686600000|2020-02-26 03:10:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|4
1582686900000|2020-02-26 03:15:00|535.1|534.5|534.8|533.8|535.2|534.6|534.6|533.8|0
1582687200000|2020-02-26 03:20:00|534.6|534.2|534.5|533.9|534.8|534.2|534.5|533.8|1
1582687500000|2020-02-26 03:25:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|4
1582688100000|2020-02-26 03:35:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|2
1582688700000|2020-02-26 03:45:00|535.2|534.6|535|534.4|535.3|534.7|535|534.4|21
1582689000000|2020-02-26 03:50:00|534.9|534.3|535|534.4|535|534.4|534.7|534.1|1
1582689300000|2020-02-26 03:55:00|534.9|534.3|534.9|534.3|535|534.4|534.8|534.2|0
1582689600000|2020-02-26 04:00:00|534.8|534.2|534.5|533.9|534.8|534.2|534.5|533.9|3
1582689900000|2020-02-26 04:05:00|534.3|533.7|534.5|533.9|534.5|533.9|534.2|533.6|157
1582690200000|2020-02-26 04:10:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|0
1582690500000|2020-02-26 04:15:00|534.7|534.1|534.6|534|534.8|534.1|534.5|533.8|17
1582690800000|2020-02-26 04:20:00|534.5|533.9|534.7|534.1|534.8|534.2|534.5|533.9|0
1582691100000|2020-02-26 04:25:00|534.8|534.2|535|534.4|535|534.4|534.7|534.1|2
1582691400000|2020-02-26 04:30:00|535.2|534.2|534.5|533.9|535.2|534.4|534.5|533.9|0
1582691700000|2020-02-26 04:35:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|2
1582692000000|2020-02-26 04:40:00|534.4|533.8|534.2|533.6|534.5|533.9|534.2|533.6|0
1582692300000|2020-02-26 04:45:00|534.3|533.7|534.2|533.6|534.4|533.8|534.2|533.6|0
1582692600000|2020-02-26 04:50:00|534.5|533.9|534.4|533.8|534.5|533.9|534.4|533.8|2
1582692900000|2020-02-26 04:55:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|1
1582693200000|2020-02-26 05:00:00|||||||||4
1582693500000|2020-02-26 05:05:00|534.5|533.9|534.5|533.9|534.7|534|534.3|533.6|1
1582694100000|2020-02-26 05:15:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|3
1582694700000|2020-02-26 05:25:00|534.9|533.9|535.2|534.2|535.2|534.4|534.6|533.9|0
1582695000000|2020-02-26 05:30:00|535|534.4|534.8|534.2|535.2|534.4|534.7|533.9|0
1582695300000|2020-02-26 05:35:00|534.7|534.1|534.7|534.1|534.8|534.2|534.7|534.1|0
1582695600000|2020-02-26 05:40:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|0
1582695900000|2020-02-26 05:45:00|534.7|534.1|534.8|534.2|535|534.4|534.7|534.1|1
1582696200000|2020-02-26 05:50:00|534.9|534.3|534.7|534.1|535|534.4|534.7|534.1|1
1582696500000|2020-02-26 05:55:00|534.6|534|534.5|533.9|534.6|534|534.3|533.7|1
1582696800000|2020-02-26 06:00:00|534.4|533.8|534.8|534.2|534.8|534.2|534.4|533.8|0
1582697400000|2020-02-26 06:10:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|0
1582697700000|2020-02-26 06:15:00|534.7|534.1|534.5|533.9|534.8|534.2|534.2|533.6|6
1582698000000|2020-02-26 06:20:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|1
1582698300000|2020-02-26 06:25:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|0
1582698600000|2020-02-26 06:30:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|2
1582698900000|2020-02-26 06:35:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|0
1582699200000|2020-02-26 06:40:00|534|533.4|534.5|533.9|534.5|533.9|534|533.4|4
1582699500000|2020-02-26 06:45:00|534.4|533.8|534.2|533.6|534.5|533.9|534|533.4|64
1582699800000|2020-02-26 06:50:00|534.1|533.5|534.1|533.5|534.2|533.6|534|533.4|0
1582700100000|2020-02-26 06:55:00|534.2|533.6|534.2|533.6|534.2|533.6|534|533.4|3
1582700400000|2020-02-26 07:00:00|534.1|533.5|534.1|533.5|534.2|533.6|534.1|533.5|0
1582700700000|2020-02-26 07:05:00|534.2|533.6|534.2|533.6|534.5|533.9|534|533.4|0
1582701300000|2020-02-26 07:15:00|||||||||1
1582701900000|2020-02-26 07:25:00|534.3|533.7|534.4|533.8|534.4|533.8|534.2|533.6|0
1582702200000|2020-02-26 07:30:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|0
1582702500000|2020-02-26 07:35:00|534.4|533.8|534.2|533.6|534.4|533.8|534.2|533.6|0
1582702800000|2020-02-26 07:40:00|534|533.4|534|533.4|534|533.4|534|533.4|1
1582703100000|2020-02-26 07:45:00|534.2|533.6|534.3|533.7|534.5|533.9|534.2|533.6|119
1582703400000|2020-02-26 07:50:00|534.5|533.5|534.3|533.7|534.7|533.9|534.3|533.5|0
1582703700000|2020-02-26 07:55:00|534.6|533.6|534.5|533.9|534.6|533.9|534.4|533.6|0
1582704000000|2020-02-26 08:00:00|534.6|534|534.8|534.2|534.9|534.3|534.5|533.9|2
1582704300000|2020-02-26 08:05:00|535|534.4|534.7|534.1|535|534.4|534.7|534.1|0
1582704600000|2020-02-26 08:10:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|4
1582704900000|2020-02-26 08:15:00|534.7|534.1|533.8|533.2|534.7|534.1|533.8|533.2|5
1582705200000|2020-02-26 08:20:00|534|533.4|534|533.4|534.3|533.7|533.8|533.2|1
1582705500000|2020-02-26 08:25:00|534.1|533.5|534|533.4|534.3|533.7|534|533.4|0
1582705800000|2020-02-26 08:30:00|534.3|533.7|534.5|533.9|534.5|533.9|534|533.4|51
1582706100000|2020-02-26 08:35:00|534.8|534.2|534.5|533.9|534.8|534.2|534.3|533.7|1
1582706400000|2020-02-26 08:40:00|534.4|533.8|534.4|533.8|534.5|533.9|534.3|533.7|0
1582706700000|2020-02-26 08:45:00|534.5|533.9|534.3|533.7|534.5|533.9|534.3|533.7|4
1582707000000|2020-02-26 08:50:00|534.5|533.9|534.5|533.9|534.5|533.9|534.3|533.7|0
1582707300000|2020-02-26 08:55:00|534.6|534|534.3|533.7|534.9|534.2|534.3|533.7|11
1582707600000|2020-02-26 09:00:00|534|533.4|534|533.4|534|533.4|534|533.4|2
1582707900000|2020-02-26 09:05:00|533.9|533.3|533.8|533.2|534|533.4|533.7|533.1|18
1582708200000|2020-02-26 09:10:00|534|533.4|534.3|533.7|534.3|533.7|534|533.4|1
1582708500000|2020-02-26 09:15:00|534|533.4|534.3|533.7|534.4|533.7|534|533.4|41
1582708800000|2020-02-26 09:20:00|534.2|533.6|534.6|533.6|534.6|533.8|533.8|533.2|3
1582709100000|2020-02-26 09:25:00|534.3|533.7|534.5|533.9|534.6|533.9|534.3|533.6|0
1582709400000|2020-02-26 09:30:00|534.8|534.2|534.5|533.9|534.8|534.2|534.5|533.7|22
1582709700000|2020-02-26 09:35:00|534.6|534|535.6|535|535.8|535.2|534.5|533.9|45
1582710000000|2020-02-26 09:40:00|535.7|535.1|535.7|535.1|536|535.4|535.5|534.9|20
1582710300000|2020-02-26 09:45:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|4
1582710600000|2020-02-26 09:50:00|535.2|534.6|535.3|534.7|535.5|534.9|535.2|534.6|10
1582710900000|2020-02-26 09:55:00|535.2|534.6|534.8|534.2|535.3|534.7|534.8|534.2|2
1582711200000|2020-02-26 10:00:00|535|534.4|535.5|534.9|535.5|534.9|534.9|534.3|7
1582711500000|2020-02-26 10:05:00|535.4|534.8|536.3|535.7|536.3|535.7|535.3|534.7|10
1582711800000|2020-02-26 10:10:00|536.1|535.5|535.8|535.2|536.1|535.5|535.8|535.2|6
1582712100000|2020-02-26 10:15:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|3
1582712400000|2020-02-26 10:20:00|536.1|535.5|535.8|535.2|536.1|535.5|535.8|535.2|1
1582712700000|2020-02-26 10:25:00|536|535.4|536.3|535.7|536.3|535.7|536|535.4|5
1582713000000|2020-02-26 10:30:00|536.1|535.5|535.1|534.5|536.1|535.5|535|534.4|3
1582713300000|2020-02-26 10:35:00|535|534.4|535.1|534.5|535.3|534.7|534.8|534.2|11
1582713600000|2020-02-26 10:40:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|4
1582713900000|2020-02-26 10:45:00|535.2|534.6|535.1|534.5|535.2|534.6|535|534.4|1
1582714200000|2020-02-26 10:50:00|535|534.4|535.3|534.7|535.6|535|535|534.4|4
1582714500000|2020-02-26 10:55:00|535.1|534.5|535.1|534.5|535.1|534.5|534.8|534.2|1
1582714800000|2020-02-26 11:00:00|534.8|534.2|535.1|534.5|535.1|534.5|534.8|534.2|4
1582715100000|2020-02-26 11:05:00|534.8|534.2|535.1|534.5|535.1|534.5|534.8|534.2|4
1582715400000|2020-02-26 11:10:00|535|534.4|535.2|534.6|535.3|534.7|534.8|534.2|2
1582715700000|2020-02-26 11:15:00|535.1|534.5|535.4|534.8|535.5|534.9|535|534.4|5
1582716000000|2020-02-26 11:20:00|535.5|534.9|535.8|535.2|535.8|535.2|535.5|534.9|1
1582716300000|2020-02-26 11:25:00|535.7|535.1|535.8|535.2|535.8|535.2|535.7|535.1|2
1582716600000|2020-02-26 11:30:00|||||||||2
1582716900000|2020-02-26 11:35:00|536.1|535.5|536.5|535.9|536.5|535.9|536.1|535.5|8
1582717200000|2020-02-26 11:40:00|536.3|535.7|535.6|535|536.3|535.7|535.1|534.5|8
1582717500000|2020-02-26 11:45:00|535.5|534.9|535.8|535.2|536.1|535.5|535.5|534.9|12
1582717800000|2020-02-26 11:50:00|536|535.4|535.6|535|536.2|535.6|535.5|534.9|6
1582718100000|2020-02-26 11:55:00|535.7|535.1|536.3|535.7|536.3|535.7|535.6|535|2
1582718400000|2020-02-26 12:00:00|536.1|535.5|535.8|535.2|536.3|535.7|535.6|535|3
1582718700000|2020-02-26 12:05:00|535.9|535.3|536.3|535.7|536.3|535.7|535.8|535.2|2
1582719000000|2020-02-26 12:10:00|536.4|535.8|536.1|535.5|536.8|536.2|536.1|535.5|22
1582719300000|2020-02-26 12:15:00|535.8|535.2|535.8|535.2|536.1|535.5|535.6|535|5
1582719600000|2020-02-26 12:20:00|536|535.4|535.6|535|536.1|535.5|535.6|535|21
1582719900000|2020-02-26 12:25:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|52
1582720200000|2020-02-26 12:30:00|535.1|534.5|535.5|534.9|535.5|534.9|535.1|534.5|7
1582720500000|2020-02-26 12:35:00|535.4|534.8|535.3|534.7|535.4|534.8|535.1|534.5|4
1582720800000|2020-02-26 12:40:00|535.4|534.8|535.5|534.9|535.5|534.9|535.3|534.7|5
1582721100000|2020-02-26 12:45:00|535.6|535|535.8|535.2|536|535.4|535.3|534.7|21
1582721400000|2020-02-26 12:50:00|536|535.4|535.5|534.9|536.1|535.5|535.5|534.9|46
1582721700000|2020-02-26 12:55:00|535.6|535|535.5|534.9|535.7|535.1|535.3|534.7|442
1582722000000|2020-02-26 13:00:00|535.6|535|536|535.4|536|535.4|535.5|534.9|58
1582722300000|2020-02-26 13:05:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|53
1582722600000|2020-02-26 13:10:00|536.3|535.7|535.1|534.5|536.3|535.7|534.9|534.3|31
1582722900000|2020-02-26 13:15:00|535.2|534.6|535.7|535.1|535.7|535.1|534.9|534.3|16
1582723200000|2020-02-26 13:20:00|535.8|535.2|536.1|535.5|536.1|535.5|535.5|534.9|7
1582723500000|2020-02-26 13:25:00|536.3|535.7|536.1|535.5|536.8|536.2|535.8|535.2|12
1582723800000|2020-02-26 13:30:00|535.9|535.3|536.8|536.2|537.1|536.5|535.9|535.3|15
1582724100000|2020-02-26 13:35:00|536.9|536.3|536.9|536.3|537.3|536.7|536.6|536|48
1582724400000|2020-02-26 13:40:00|536.7|536.1|536.4|535.8|536.9|536.3|536.2|535.6|15
1582727400000|2020-02-26 14:30:00|536.9|536.3|536.6|536|538.4|537.8|535.5|534.9|870
1582727700000|2020-02-26 14:35:00|536.5|535.9|537.6|537|537.9|537.3|535.2|534.6|298
1582728000000|2020-02-26 14:40:00|537.4|536.8|536.9|536.3|537.4|536.8|536.4|535.8|183
1582728300000|2020-02-26 14:45:00|536.8|536.2|535.1|534.5|537.1|536.5|534.8|534.2|722
1582728600000|2020-02-26 14:50:00|534.9|534.3|536.6|536|536.8|536.2|534.8|534.2|82
1582728900000|2020-02-26 14:55:00|536.4|535.8|537.4|536.8|538|537.4|535.8|535.2|140
1582729200000|2020-02-26 15:00:00|537.5|536.9|538.3|537.7|538.3|537.7|536.6|536|176
1582729500000|2020-02-26 15:05:00|538.1|537.5|538.3|537.7|538.3|537.7|537.8|537.2|34
1582729800000|2020-02-26 15:10:00|538.1|537.5|537.1|536.5|538.1|537.5|536.8|536.2|85
1582730100000|2020-02-26 15:15:00|536.9|536.3|536.6|536|537.1|536.5|536.1|535.5|124
1582730400000|2020-02-26 15:20:00|536.8|536.2|536.1|535.5|537|536.4|535.8|535.2|72
1582730700000|2020-02-26 15:25:00|536|535.4|535.3|534.7|536.1|535.5|534.9|534.3|56
1582731000000|2020-02-26 15:30:00|535.4|534.8|535.1|534.5|535.4|534.8|534.6|534|97
1582731300000|2020-02-26 15:35:00|535.3|534.7|534.6|534|535.3|534.7|534.4|533.8|21
1582731600000|2020-02-26 15:40:00|534.4|533.8|535.1|534.5|535.1|534.5|534.4|533.8|44
1582731900000|2020-02-26 15:45:00|534.9|534.3|536.6|536|536.8|536.2|534.9|534.3|114
1582732200000|2020-02-26 15:50:00|536.8|536.2|537.3|536.7|537.8|537.2|536.6|536|90
1582732500000|2020-02-26 15:55:00|537.4|536.8|538.1|537.5|538.3|537.7|537.1|536.5|278
1582732800000|2020-02-26 16:00:00|538.4|537.8|539.6|539|540.7|540.1|538.4|537.8|300
1582733100000|2020-02-26 16:05:00|539.7|539.1|538.4|537.8|540.4|539.8|538.4|537.8|138
1582733400000|2020-02-26 16:10:00|538.1|537.5|537.9|537.3|538.6|538|537.6|537|44
1582733700000|2020-02-26 16:15:00|537.6|537|537.4|536.8|537.9|537.3|536.9|536.3|80
1582734000000|2020-02-26 16:20:00|537.1|536.5|538|537.4|538|537.4|537.1|536.5|101
1582734300000|2020-02-26 16:25:00|537.9|537.3|538.3|537.7|538.7|538.1|537.6|537|662
1582734600000|2020-02-26 16:30:00|538.5|537.9|539.5|538.9|539.7|539.1|538.5|537.9|451
1582734900000|2020-02-26 16:35:00|539.8|539.2|538.5|537.9|539.8|539.2|538.1|537.5|221
1582735200000|2020-02-26 16:40:00|538.8|538.2|539|538.4|539.3|538.7|538.6|538|17
1582735500000|2020-02-26 16:45:00|538.8|538.2|538.4|537.8|539.3|538.7|538.4|537.8|123
1582735800000|2020-02-26 16:50:00|538.3|537.7|539.1|538.5|539.1|538.5|538.2|537.6|153
1582736100000|2020-02-26 16:55:00|538.9|538.3|539.1|538.5|539.3|538.7|538.6|538|227
1582736400000|2020-02-26 17:00:00|539|538.4|538.8|538.2|539.1|538.5|538.6|538|237
1582736700000|2020-02-26 17:05:00|538.6|538|536|535.4|538.6|538|535.8|535.2|255
1582737000000|2020-02-26 17:10:00|536.1|535.5|536.6|536|537.1|536.5|536.1|535.5|210
1582737300000|2020-02-26 17:15:00|536.4|535.8|536.5|535.9|536.6|536|536.3|535.7|141
1582737600000|2020-02-26 17:20:00|536.3|535.7|536|535.4|536.3|535.7|535.8|535.2|28
1582737900000|2020-02-26 17:25:00|535.8|535.2|535.3|534.7|535.8|535.2|535.3|534.7|25
1582738200000|2020-02-26 17:30:00|535.4|534.8|536.1|535.5|536.1|535.5|535.3|534.7|32
1582738500000|2020-02-26 17:35:00|536|535.4|535.8|535.2|536|535.4|535.6|535|158
1582738800000|2020-02-26 17:40:00|535.9|535.3|535.8|535.2|536.3|535.7|535.8|535.2|6
1582739100000|2020-02-26 17:45:00|536|535.4|535.6|535|536|535.4|535.3|534.7|61
1582739400000|2020-02-26 17:50:00|535.5|534.9|534.8|534.2|535.6|535|534.8|534.2|30
1582739700000|2020-02-26 17:55:00|534.6|534|534.6|534|535.2|534.6|534.4|533.8|119
1582740000000|2020-02-26 18:00:00|534.8|534.2|534.3|533.7|535|534.4|534.1|533.5|13
1582740300000|2020-02-26 18:05:00|534.4|533.8|534.3|533.7|534.8|534.2|534.3|533.7|47
1582740600000|2020-02-26 18:10:00|534.5|533.9|534.5|533.9|534.6|534|534.1|533.5|40
1582740900000|2020-02-26 18:15:00|534.6|534|534.5|533.9|534.8|534.2|534.3|533.7|73
1582741200000|2020-02-26 18:20:00|534.3|533.7|535.5|534.9|535.5|534.9|534.3|533.7|54
1582741500000|2020-02-26 18:25:00|535.6|535|535.3|534.7|535.6|535|535|534.4|17
1582741800000|2020-02-26 18:30:00|535.2|534.6|535.3|534.7|535.8|535.2|535.1|534.5|237
1582742100000|2020-02-26 18:35:00|535.6|535|535.1|534.5|535.6|535|535|534.4|19
1582742400000|2020-02-26 18:40:00|535|534.4|535.1|534.5|535.3|534.7|534.7|534.1|25
1582742700000|2020-02-26 18:45:00|534.8|534.2|535.1|534.5|535.3|534.7|534.8|534.2|13
1582743000000|2020-02-26 18:50:00|534.8|534.2|535.3|534.7|535.3|534.7|534.8|534.2|53
1582743300000|2020-02-26 18:55:00|535.2|534.6|535.6|535|535.7|535.1|535.1|534.5|625
1582743600000|2020-02-26 19:00:00|535.7|535.1|536.1|535.5|536.4|535.8|535.6|535|155
1582743900000|2020-02-26 19:05:00|536.2|535.6|536.2|535.6|536.5|535.9|536.1|535.5|873
1582744200000|2020-02-26 19:10:00|536|535.4|536.6|536|537.7|537.1|536|535.4|689
1582744500000|2020-02-26 19:15:00|536.9|536.3|536.6|536|537.4|536.8|536.6|536|502
1582765200000|2020-02-27 01:00:00|535.8|535.2|534.1|533.5|535.8|535.2|534.1|533.5|55
1582765500000|2020-02-27 01:05:00|534.4|533.8|534.9|534.3|534.9|534.3|534.4|533.6|37
1582765800000|2020-02-27 01:10:00|534.8|534.2|534.9|534.3|534.9|534.3|534.6|534|14
1582766100000|2020-02-27 01:15:00|535|534.4|535.1|534.5|535.1|534.5|534.9|534.3|5
1582766700000|2020-02-27 01:25:00|535|534.4|534.7|534.1|535.1|534.5|534.7|534.1|99
1582767000000|2020-02-27 01:30:00|534.6|534|533.1|532.5|534.9|534.3|533.1|532.5|15
1582767300000|2020-02-27 01:35:00|533.4|532.8|533.4|532.8|533.6|533|532.9|532.3|9
1582767600000|2020-02-27 01:40:00|533.7|532.7|533.4|532.8|533.7|532.8|533.4|532.7|0
1582767900000|2020-02-27 01:45:00|533.6|533|533.6|533|533.8|533.2|533.6|533|103
1582768200000|2020-02-27 01:50:00|533.7|533.1|533.6|533|533.9|533.3|533.6|533|6
1582768500000|2020-02-27 01:55:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|4
1582768800000|2020-02-27 02:00:00|533.8|533.2|533.9|533.3|533.9|533.3|533.7|533.1|10
1582769100000|2020-02-27 02:05:00|533.7|533.1|533.6|533|533.7|533.1|533.4|532.8|3
1582769400000|2020-02-27 02:10:00|||||||||3
1582769700000|2020-02-27 02:15:00|533.4|532.8|533.6|533|533.6|533|533.4|532.8|3
1582770000000|2020-02-27 02:20:00|533.5|532.9|533.4|532.8|533.5|532.9|533.4|532.8|0
1582770300000|2020-02-27 02:25:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|2
1582770600000|2020-02-27 02:30:00|533.1|532.5|533.1|532.5|533.2|532.6|533.1|532.5|6
1582770900000|2020-02-27 02:35:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|7
1582771200000|2020-02-27 02:40:00|533.1|532.5|533.1|532.5|533.1|532.5|533.1|532.5|3
1582771800000|2020-02-27 02:50:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|0
1582772100000|2020-02-27 02:55:00|533.1|532.5|533.1|532.5|533.2|532.6|533.1|532.5|0
1582772400000|2020-02-27 03:00:00|533.2|532.6|533.2|532.6|533.2|532.6|533.1|532.5|6
1582772700000|2020-02-27 03:05:00|533.1|532.5|533|532.4|533.1|532.5|532.9|532.3|1
1582773000000|2020-02-27 03:10:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|0
1582773300000|2020-02-27 03:15:00|533|532.4|533.2|532.6|533.2|532.6|532.9|532.3|31
1582773600000|2020-02-27 03:20:00|||||||||56
1582773900000|2020-02-27 03:25:00|533.5|532.9|533.5|532.9|533.6|533|533.5|532.9|1
1582774200000|2020-02-27 03:30:00|533.7|533.1|533.4|532.8|533.7|533.1|533.4|532.8|8
1582774500000|2020-02-27 03:35:00|533.2|532.6|533.2|532.6|533.4|532.8|533.2|532.6|1
1582774800000|2020-02-27 03:40:00|533.3|532.7|533.7|533.1|533.7|533.1|533.2|532.6|7
1582775100000|2020-02-27 03:45:00|533.5|532.9|533.4|532.8|533.6|533|533.4|532.8|0
1582775700000|2020-02-27 03:55:00|533.6|533|533.4|532.8|533.8|533|533.4|532.8|1
1582776000000|2020-02-27 04:00:00|533.5|532.9|533.4|532.8|533.8|533.1|533.4|532.8|4
1582776600000|2020-02-27 04:10:00|533.5|532.9|533.6|533|533.7|533.1|533.5|532.9|10
1582776900000|2020-02-27 04:15:00|533.4|532.8|533.5|532.9|533.5|532.9|533.4|532.8|13
1582777200000|2020-02-27 04:20:00|533.4|532.8|533.4|532.8|533.4|532.8|533.4|532.8|2
1582777500000|2020-02-27 04:25:00|533.5|532.9|533.4|532.8|533.5|532.9|533.4|532.8|0
1582777800000|2020-02-27 04:30:00|533.3|532.7|533.2|532.6|533.3|532.7|533.2|532.6|0
1582778100000|2020-02-27 04:35:00|||||||||8
1582778400000|2020-02-27 04:40:00|533.1|532.5|533|532.4|533.2|532.6|533|532.4|6
1582778700000|2020-02-27 04:45:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|1
1582779000000|2020-02-27 04:50:00|533|532.4|533|532.4|533|532.4|533|532.4|4
1582779300000|2020-02-27 04:55:00|532.9|532.3|532.2|531.6|533|532.4|532.2|531.6|14
1582779600000|2020-02-27 05:00:00|532.3|531.7|532.7|532.1|532.8|532.2|532.3|531.7|5
1582779900000|2020-02-27 05:05:00|532.8|532.2|532.8|532.2|533|532.4|532.7|532.1|13
1582780200000|2020-02-27 05:10:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|58
1582780500000|2020-02-27 05:15:00|532.8|532.2|532.6|532|532.8|532.2|532.5|531.9|0
1582780800000|2020-02-27 05:20:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|4
1582781400000|2020-02-27 05:30:00|533|532.4|532.8|532.2|533.2|532.6|532.8|532.2|2
1582781700000|2020-02-27 05:35:00|533|532.4|532.7|532.1|533|532.4|532.7|532.1|0
1582782000000|2020-02-27 05:40:00|532.8|532.2|532.7|532.1|533|532.4|532.7|532.1|0
1582782300000|2020-02-27 05:45:00|532.8|532.2|532.8|532.2|533|532.4|532.8|532.2|0
1582782600000|2020-02-27 05:50:00|532.7|532.1|532.7|532.1|532.9|532.3|532.7|532.1|13
1582783200000|2020-02-27 06:00:00|532.8|532.2|532.8|532.2|532.9|532.3|532.7|532.1|0
1582783500000|2020-02-27 06:05:00|532.9|532.3|533.2|532.6|533.2|532.6|532.9|532.3|0
1582783800000|2020-02-27 06:10:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|11
1582784100000|2020-02-27 06:15:00|533|532.4|532.9|532.3|533|532.4|532.9|532.3|12
1582784400000|2020-02-27 06:20:00|533|532.4|532.9|532.3|533|532.4|532.9|532.3|0
1582784700000|2020-02-27 06:25:00|533|532.4|533|532.4|533|532.4|533|532.4|3
1582785000000|2020-02-27 06:30:00|532.9|532.3|532.7|532.1|532.9|532.3|532.7|532.1|3
1582785300000|2020-02-27 06:35:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|0
1582785600000|2020-02-27 06:40:00|532.8|532.2|532.7|532.1|532.8|532.2|532.7|532.1|2
1582785900000|2020-02-27 06:45:00|||||||||2
1582786500000|2020-02-27 06:55:00|532.9|532.3|532.5|531.9|532.9|532.3|532.5|531.9|2
1582786800000|2020-02-27 07:00:00|532.7|532.1|533.3|532.7|533.4|532.8|532.7|532.1|4
1582787100000|2020-02-27 07:05:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|0
1582787400000|2020-02-27 07:10:00|533.1|532.5|533|532.4|533.1|532.5|532.9|532.3|2
1582787700000|2020-02-27 07:15:00|533.2|532.6|533.1|532.5|533.2|532.6|533|532.4|0
1582788000000|2020-02-27 07:20:00|533.2|532.6|533|532.4|533.2|532.6|533|532.4|2
1582788300000|2020-02-27 07:25:00|532.9|532.3|532.7|532.1|532.9|532.3|532.7|532.1|5
1582788600000|2020-02-27 07:30:00|532.9|532.3|532.7|532.1|532.9|532.3|532.7|532.1|1
1582788900000|2020-02-27 07:35:00|533|532.4|533|532.4|533|532.4|533|532.4|11
1582789200000|2020-02-27 07:40:00|532.7|532.1|532.7|532.1|533|532.4|532.7|532.1|0
1582789500000|2020-02-27 07:45:00|532.8|532.2|533|532.4|533|532.4|532.7|532.1|1
1582789800000|2020-02-27 07:50:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|3
1582790100000|2020-02-27 07:55:00|532.8|532.2|532.7|532.1|533|532.4|532.7|532.1|4
1582790400000|2020-02-27 08:00:00|||||||||3
1582790700000|2020-02-27 08:05:00|532.5|531.9|532.5|531.9|532.5|531.9|532.5|531.9|1
1582791000000|2020-02-27 08:10:00|532.2|531.6|532.2|531.6|532.2|531.6|532.2|531.6|20
1582791300000|2020-02-27 08:15:00|532.3|531.7|532.5|531.9|532.7|532.1|532.3|531.7|3
1582791600000|2020-02-27 08:20:00|532.6|532|532.5|531.9|532.7|532.1|532.4|531.8|14
1582791900000|2020-02-27 08:25:00|532.9|532.3|533.4|532.8|533.4|532.8|532.9|532.3|8
1582792200000|2020-02-27 08:30:00|533.2|532.6|533.2|532.6|533.4|532.8|533.2|532.6|0
1582792500000|2020-02-27 08:35:00|533.3|532.7|533.1|532.5|533.5|532.9|533|532.4|15
1582792800000|2020-02-27 08:40:00|533.2|532.6|533.1|532.5|533.2|532.6|533|532.4|8
1582793100000|2020-02-27 08:45:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|6
1582793400000|2020-02-27 08:50:00|533.5|532.9|533.4|532.8|533.5|532.9|533.4|532.8|0
1582793700000|2020-02-27 08:55:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|4
1582794000000|2020-02-27 09:00:00|533.6|533|534|533.4|534|533.4|533.5|532.9|5
1582794600000|2020-02-27 09:10:00|533.9|533.3|533.9|533.3|534|533.4|533.9|533.3|3
1582794900000|2020-02-27 09:15:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|1
1582795200000|2020-02-27 09:20:00|533.9|533.3|533.9|533.3|534|533.4|533.9|533.3|0
1582795500000|2020-02-27 09:25:00|534.2|533.6|533.9|533.3|534.2|533.6|533.9|533.3|11
1582795800000|2020-02-27 09:30:00|533.7|533.1|533.9|533.3|534|533.4|533.7|533.1|2
1582796100000|2020-02-27 09:35:00|534|533.4|534.5|533.9|534.7|534.1|534|533.4|15
1582796400000|2020-02-27 09:40:00|534.4|533.8|535|534.4|535|534.4|534.4|533.8|4
1582796700000|2020-02-27 09:45:00|535.1|534.5|535|534.4|535.2|534.6|534.8|534.2|8
1582797000000|2020-02-27 09:50:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|4
1582797300000|2020-02-27 09:55:00|534.9|534.3|534.9|534.3|534.9|534.3|534.8|534.2|1
1582797600000|2020-02-27 10:00:00|535|534.4|534.7|534.1|535|534.4|534.7|534.1|11
1582797900000|2020-02-27 10:05:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|41
1582798200000|2020-02-27 10:10:00|534.7|534.1|534.4|533.8|534.7|534.1|534.2|533.6|37
1582798500000|2020-02-27 10:15:00|534.5|533.9|534|533.4|534.5|533.9|533.8|533.2|10
1582798800000|2020-02-27 10:20:00|533.7|533.1|534.4|533.8|534.7|534.1|533.6|533|9
1582799100000|2020-02-27 10:25:00|534.5|533.9|534|533.4|534.5|533.9|534|533.4|0
1582799400000|2020-02-27 10:30:00|534.1|533.5|534.7|534.1|535|534.4|534|533.4|11
1582799700000|2020-02-27 10:35:00|534.6|534|535|534.4|535|534.4|534.5|533.9|0
1582800000000|2020-02-27 10:40:00|534.8|534.2|534.2|533.6|534.8|534.2|534.2|533.6|1
1582800300000|2020-02-27 10:45:00|534.3|533.7|534.2|533.6|534.5|533.9|534|533.4|23
1582800600000|2020-02-27 10:50:00|534|533.4|534.1|533.5|534.2|533.6|534|533.4|8
1582800900000|2020-02-27 10:55:00|534|533.4|533.7|533.1|534|533.4|533.5|532.9|3
1582801500000|2020-02-27 11:05:00|533.8|533.2|533.5|532.9|533.8|533.2|533.3|532.7|6
1582801800000|2020-02-27 11:10:00|533.4|532.8|533.7|533.1|533.8|533.2|533.4|532.8|0
1582802100000|2020-02-27 11:15:00|533.9|533.3|534|533.4|534.2|533.6|533.9|533.3|0
1582802400000|2020-02-27 11:20:00|534.1|533.5|534.2|533.6|534.3|533.6|534|533.3|17
1582802700000|2020-02-27 11:25:00|534.3|533.7|534.7|534.1|534.7|534.1|534.3|533.7|11
1582803000000|2020-02-27 11:30:00|534.9|534.3|534.2|533.6|535|534.4|534.2|533.6|10
1582803300000|2020-02-27 11:35:00|534.1|533.5|534|533.4|534.2|533.6|533.7|532.9|3
1582803600000|2020-02-27 11:40:00|534.1|533.5|534.1|533.5|534.2|533.6|533.9|533.3|1
1582803900000|2020-02-27 11:45:00|534.2|533.6|534.1|533.5|534.2|533.6|533.9|533.3|1
1582804200000|2020-02-27 11:50:00|534|533.4|533.7|533.1|534.4|533.8|533.7|533.1|5
1582804500000|2020-02-27 11:55:00|533.6|533|533.7|533.1|533.7|533.1|533.4|532.8|2
1582804800000|2020-02-27 12:00:00|533.5|532.9|533|532.4|533.5|532.9|532.7|532.1|12
1582805100000|2020-02-27 12:05:00|532.9|532.3|533|532.4|533.2|532.6|532.7|532.1|7
1582805400000|2020-02-27 12:10:00|532.9|532.3|533|532.4|533.5|532.9|532.7|532.1|13
1582805700000|2020-02-27 12:15:00|532.8|532.2|533|532.4|533|532.4|532.7|532.1|16
1582806000000|2020-02-27 12:20:00|532.9|532.3|532.7|532.1|532.9|532.3|532.7|532.1|117
1582806300000|2020-02-27 12:25:00|532.5|531.9|532.8|532.2|532.9|532.3|532.5|531.9|8
1582806600000|2020-02-27 12:30:00|532.9|532.3|532.7|532.1|533.1|532.5|532.7|532.1|39
1582806900000|2020-02-27 12:35:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|0
1582807200000|2020-02-27 12:40:00|532.8|532.2|532.7|532.1|532.9|532.3|532.7|532.1|0
1582807500000|2020-02-27 12:45:00|532.6|532|532.5|531.9|532.7|532.1|532.2|531.6|140
1582807800000|2020-02-27 12:50:00|532.4|531.8|532.2|531.6|532.4|531.8|532|531.4|60
1582808100000|2020-02-27 12:55:00|532.4|531.8|532.4|531.4|532.7|532.1|532.2|531.4|1
1582808400000|2020-02-27 13:00:00|532.2|531.6|532.4|531.4|532.4|531.8|532.2|531.4|0
1582808700000|2020-02-27 13:05:00|532.2|531.6|531.2|530.6|532.4|531.6|531.2|530.6|35
1582809000000|2020-02-27 13:10:00|531.3|530.7|531.2|530.6|531.3|530.7|531.2|530.6|194
1582809300000|2020-02-27 13:15:00|531.3|530.7|531.5|530.9|531.6|531|531.2|530.6|48
1582809600000|2020-02-27 13:20:00|531.2|530.6|531|530.4|531.5|530.9|530.7|530.1|19
1582809900000|2020-02-27 13:25:00|530.7|530.1|530.8|530.2|530.8|530.2|530.2|529.6|64
1582810200000|2020-02-27 13:30:00|530.7|530.1|530.5|529.9|530.9|530.1|530.3|529.6|29
1582810500000|2020-02-27 13:35:00|530.3|529.7|530.7|530.1|530.9|530.1|530.3|529.7|98
1582810800000|2020-02-27 13:40:00|531|530.4|531|530.4|531|530.4|531|530.4|12
1582813800000|2020-02-27 14:30:00|530.7|530.1|531|530.4|531|530.4|529.2|528.4|156
1582814100000|2020-02-27 14:35:00|530.9|530.3|531.9|531.3|532.4|531.8|530.9|530.3|313
1582814400000|2020-02-27 14:40:00|531.7|531.1|531.1|530.5|532.1|531.4|530.9|530.3|421
1582814700000|2020-02-27 14:45:00|530.9|530.3|530.4|529.8|531.2|530.6|530.2|529.6|202
1582815000000|2020-02-27 14:50:00|530.2|529.6|529.7|529.1|530.4|529.8|529.5|528.9|201
1582815300000|2020-02-27 14:55:00|529.4|528.8|529.9|529.3|530.4|529.8|528.7|528.1|365
1582815600000|2020-02-27 15:00:00|530|529.4|529.7|529.1|530.7|530.1|529.7|529.1|229
1582815900000|2020-02-27 15:05:00|530|529.4|529.7|529.1|530|529.4|529.4|528.8|311
1582816200000|2020-02-27 15:10:00|529.6|529|529.9|529.3|530.2|529.6|529.4|528.8|78
1582816500000|2020-02-27 15:15:00|530|529.4|530.1|529.5|530.2|529.6|529.4|528.8|190
1582816800000|2020-02-27 15:20:00|530.2|529.6|530.6|530|530.6|530|529.9|529.3|307
1582817100000|2020-02-27 15:25:00|530.3|529.7|529|528.4|530.3|529.7|528.8|528.2|1991
1582817400000|2020-02-27 15:30:00|529.1|528.5|528.5|527.9|529.3|528.7|528.3|527.7|427
1582817700000|2020-02-27 15:35:00|528.8|528.2|528.5|527.9|528.8|528.2|528|527.3|253
1582818000000|2020-02-27 15:40:00|528.6|528|529.3|528.7|529.4|528.8|528.6|528|373
1582818300000|2020-02-27 15:45:00|529.2|528.6|529|528.4|529.5|528.9|528.7|528.1|105
1582818600000|2020-02-27 15:50:00|528.9|528.3|529.5|528.9|529.7|529.1|528.9|528.3|116
1582818900000|2020-02-27 15:55:00|529.4|528.8|529.4|528.8|529.7|529.1|529.2|528.6|253
1582819200000|2020-02-27 16:00:00|529.3|528.7|529.4|528.8|529.7|529.1|529|528.4|272
1582819500000|2020-02-27 16:05:00|529.5|528.9|530.2|529.6|530.4|529.8|529.4|528.6|337
1582819800000|2020-02-27 16:10:00|530.4|529.8|529.6|529|530.7|530.1|529.6|529|385
1582820100000|2020-02-27 16:15:00|529.4|528.8|529|528.4|529.6|529|528.9|528.1|346
1582820400000|2020-02-27 16:20:00|529.1|528.5|529.6|529|530.2|529.5|529|528.4|540
1582820700000|2020-02-27 16:25:00|529.7|529.1|530.3|529.7|530.4|529.8|529.6|529|192
1582821000000|2020-02-27 16:30:00|530.4|529.8|530|529.4|530.9|530.3|530|529.4|124
1582821300000|2020-02-27 16:35:00|529.9|529.3|530|529.4|530.1|529.4|529.3|528.7|81
1582821600000|2020-02-27 16:40:00|530.2|529.6|529.7|529.1|530.5|529.9|529.7|529|141
1582821900000|2020-02-27 16:45:00|529.5|528.9|529.2|528.6|529.9|529.1|529.1|528.5|258
1582822200000|2020-02-27 16:50:00|529.1|528.5|528.5|527.9|529.1|528.5|528.2|527.6|108
1582822500000|2020-02-27 16:55:00|528.2|527.5|528.1|527.5|528.5|527.9|528|527.4|226
1582822800000|2020-02-27 17:00:00|528|527.4|527.9|527.3|528.2|527.6|527.9|527.3|242
1582823100000|2020-02-27 17:05:00|527.7|527.1|527.7|527.1|527.9|527.3|527.4|526.8|166
1582823400000|2020-02-27 17:10:00|527.5|526.9|527.4|526.8|527.5|526.9|527.2|526.6|159
1582823700000|2020-02-27 17:15:00|527.5|526.9|527.4|526.8|527.9|527.3|527.4|526.8|167
1582824000000|2020-02-27 17:20:00|527.7|527.1|527.2|526.6|527.7|527.1|527.2|526.6|269
1582824300000|2020-02-27 17:25:00|527.3|526.7|527.6|527|527.6|527|527.2|526.6|370
1582824600000|2020-02-27 17:30:00|527.5|526.9|527.8|527.2|527.9|527.3|527.5|526.9|166
1582824900000|2020-02-27 17:35:00|527.9|527.3|527.8|527.2|527.9|527.3|527.5|526.9|121
1582825200000|2020-02-27 17:40:00|527.7|527.1|527.7|527.1|528|527.4|527.5|526.9|149
1582825500000|2020-02-27 17:45:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|169
1582825800000|2020-02-27 17:50:00|527.6|527|528|527.4|528|527.4|527.5|526.9|169
1582826100000|2020-02-27 17:55:00|527.9|527.3|527.7|527.1|528|527.4|527.7|527.1|139
1582826400000|2020-02-27 18:00:00|527.8|527.2|527.2|526.6|527.8|527.2|527.2|526.6|122
1582826700000|2020-02-27 18:05:00|527|526.4|527.7|527.1|527.9|527.1|527|526.4|107
1582827000000|2020-02-27 18:10:00|528|527.4|528.4|527.8|528.9|528.3|528|527.4|305
1582827300000|2020-02-27 18:15:00|528.6|527.6|528.3|527.7|528.6|527.9|528|527.2|98
1582827600000|2020-02-27 18:20:00|528.6|528|529|528.4|529.5|528.9|528.6|528|190
1582827900000|2020-02-27 18:25:00|528.9|528.3|528.8|528.2|529|528.4|528.4|527.8|242
1582828200000|2020-02-27 18:30:00|529.1|528.1|528.8|527.8|529.1|528.5|528.5|527.8|265
1582828500000|2020-02-27 18:35:00|528.5|527.9|528.7|528.1|529|528.4|528.4|527.8|304
1582828800000|2020-02-27 18:40:00|528.9|527.9|527.5|526.9|528.9|528.1|527.2|526.6|193
1582829100000|2020-02-27 18:45:00|527.6|527|528.5|527.9|528.5|527.9|527.6|526.8|161
1582829400000|2020-02-27 18:50:00|528.6|528|529|528.4|529.3|528.6|528.3|527.6|47
1582829700000|2020-02-27 18:55:00|528.8|528.2|528.9|528.3|529.1|528.5|528.3|527.7|221
1582830000000|2020-02-27 19:00:00|528.6|528|529.4|528.8|529.7|528.9|528.5|527.7|274
1582830300000|2020-02-27 19:05:00|529.3|528.7|528.7|528.1|529.5|528.7|528.7|528|232
1582830600000|2020-02-27 19:10:00|529|528.4|527.8|527.2|529.3|528.7|527.7|527.1|818
1582830900000|2020-02-27 19:15:00|527.9|527.3|527|526.4|528.3|527.7|527|526.4|175
1582851600000|2020-02-28 01:00:00|526.6|525.1|527.3|526.3|527.8|526.8|525.6|524.6|154
1582851900000|2020-02-28 01:05:00|527.8|526.2|527.3|525.8|527.8|526.8|526.9|525.8|110
1582852200000|2020-02-28 01:10:00|527.5|526|527.1|525.6|527.6|526.2|526.6|525.6|2
1582852500000|2020-02-28 01:15:00|527.2|525.7|527.4|526.4|527.6|526.4|526.7|525.6|3
1582852800000|2020-02-28 01:20:00|527.3|526.3|527.1|525.6|527.5|526.4|526.9|525.6|5
1582853100000|2020-02-28 01:25:00|527|525.5|526.8|525.3|527.1|525.6|526.8|525.3|0
1582853400000|2020-02-28 01:30:00|526.7|525.2|526.4|525.4|526.8|525.6|526.2|525.1|0
1582853700000|2020-02-28 01:35:00|526.2|525.6|526.6|525.6|526.9|525.6|526|525|1
1582854000000|2020-02-28 01:40:00|526.5|525.5|526.6|525.1|526.9|525.8|526.5|525.1|10
1582854300000|2020-02-28 01:45:00|526.7|525.2|526.7|525.2|526.8|525.3|526.5|525|0
1582854600000|2020-02-28 01:50:00|526.8|525.3|526.3|525.3|526.8|525.3|526.3|525|0
1582854900000|2020-02-28 01:55:00|526.2|525.2|526.5|525.5|526.5|525.5|526|524.9|0
1582855500000|2020-02-28 02:05:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|6
1582855800000|2020-02-28 02:10:00|526.5|525.5|526|525.4|526.5|525.5|526|525.4|0
1582856100000|2020-02-28 02:15:00|526.2|525.2|526|525.4|526.3|525.7|525.8|525.2|0
1582856700000|2020-02-28 02:25:00|||||||||1
1582857000000|2020-02-28 02:30:00|526.3|525.7|526|525.4|526.5|525.7|526|525.2|2
1582857300000|2020-02-28 02:35:00|525.7|525.1|525.5|524.9|525.7|525.1|525.5|524.9|0
1582857600000|2020-02-28 02:40:00|525.6|525|525.5|524.9|525.6|525|525.5|524.9|3
1582857900000|2020-02-28 02:45:00|525.3|524.7|525.2|524.2|525.5|524.9|525.2|524.2|29
1582858200000|2020-02-28 02:50:00|525.4|524.6|525.4|524.4|525.6|524.6|525.2|524|0
1582858500000|2020-02-28 02:55:00|525.5|524.5|525.4|524.4|525.5|524.5|525.4|524.4|0
1582858800000|2020-02-28 03:00:00|525.6|524.1|525.2|524.2|525.6|524.6|525.2|523.9|0
1582859100000|2020-02-28 03:05:00|525.4|524.4|525|524.4|525.5|524.6|525|524|0
1582860000000|2020-02-28 03:20:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|0
1582860300000|2020-02-28 03:25:00|525|524.4|525|524.4|525.1|524.5|525|524.4|0
1582860600000|2020-02-28 03:30:00||524||524.4||524.4||524|0
1582860900000|2020-02-28 03:35:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|0
1582861200000|2020-02-28 03:40:00|525.1|524.5|525|524.4|525.1|524.5|525|524.4|0
1582861500000|2020-02-28 03:45:00|524.8|524.2|525.1|524.5|525.2|524.6|524.7|524.1|0
1582861800000|2020-02-28 03:50:00|525|524.4|525.1|524.5|525.1|524.5|525|524.4|0
1582862100000|2020-02-28 03:55:00|525|524.4|525.1|524.5|525.2|524.6|525|524.4|0
1582862400000|2020-02-28 04:00:00|525|524.4|525|524.4|525.2|524.6|525|524.4|0
1582862700000|2020-02-28 04:05:00|525.2|524.2|525.2|524.2|525.2|524.4|525|524.2|1
1582863000000|2020-02-28 04:10:00|525|524.4|525|524.4|525.2|524.6|525|524.4|20
1582863300000|2020-02-28 04:15:00|525.2|524.6|525.2|524.6|525.5|524.7|525.2|524.5|13
1582863600000|2020-02-28 04:20:00|525.1|524.5|525|524.4|525.1|524.5|524.9|524.3|14
1582864200000|2020-02-28 04:30:00|525.1|524.5|525.9|524.9|526.1|525.4|525.1|524.5|5
1582864500000|2020-02-28 04:35:00|525.8|524.8|525.6|524.6|526.1|524.9|525.5|524.5|20
1582864800000|2020-02-28 04:40:00|525.4|524.8|525.5|524.9|525.7|524.9|525.4|524.6|0
1582865100000|2020-02-28 04:45:00|525.6|524.6|525.8|524.8|525.8|525.2|525.4|524.6|0
1582865400000|2020-02-28 04:50:00|525.7|524.7|525.3|524.7|525.7|524.9|525.1|524.2|0
1582865700000|2020-02-28 04:55:00|525.2|524.3|525|524.4|525.5|524.5|525|524|0
1582866300000|2020-02-28 05:05:00|524.9|524.3|525|524.4|525|524.4|524.9|524.3|0
1582866600000|2020-02-28 05:10:00|525.1|524.5|525|524.4|525.1|524.5|525|524.4|1
1582867500000|2020-02-28 05:25:00|524.8|524.2|524.5|523.9|524.8|524.2|524.5|523.9|0
1582867800000|2020-02-28 05:30:00|524.3|523.7|524.1|523.5|524.5|523.9|524|523.4|0
1582868100000|2020-02-28 05:35:00|524.2|523.6|524.1|523.5|524.2|523.6|524|523.4|0
1582868400000|2020-02-28 05:40:00|524|523.4|524.3|523.7|524.3|523.7|524|523.4|0
1582868700000|2020-02-28 05:45:00|524.2|523.6|524.3|523.7|524.5|523.9|524.2|523.6|0
1582869000000|2020-02-28 05:50:00|524.4|523.8|524.3|523.7|524.4|523.8|524.2|523.6|0
1582869300000|2020-02-28 05:55:00|524.2|523.6|524|523.4|524.3|523.7|523.8|523.2|0
1582869600000|2020-02-28 06:00:00|523.8|523.2|524.2|523.6|524.2|523.6|523.7|523.1|2
1582869900000|2020-02-28 06:05:00|524|523.4|523.8|523.2|524.2|523.6|523.8|523.2|0
1582870200000|2020-02-28 06:10:00|524|523.4|523|522.4|524|523.4|522.8|522.2|81
1582870500000|2020-02-28 06:15:00|523.1|522.5|523.4|522.8|523.4|522.8|523|522.4|3
1582870800000|2020-02-28 06:20:00|523.5|522.9|523|522.4|523.5|522.9|523|522.2|0
1582871400000|2020-02-28 06:30:00|523.1|522.5|523|522.4|523.2|522.6|523|522.4|0
1582871700000|2020-02-28 06:35:00|523.2|522.6|523.2|522.6|523.3|522.7|523|522.4|0
1582872000000|2020-02-28 06:40:00|523|522.4|523|522.4|523|522.4|522.9|522.3|0
1582872300000|2020-02-28 06:45:00|523.2|522.6|522.5|521.9|523.2|522.6|522.5|521.9|0
1582872900000|2020-02-28 06:55:00|522.7|521.7|522.3|521.7|522.8|521.9|522.3|521.7|1
1582873200000|2020-02-28 07:00:00|522.1|521.5|522.5|521.9|522.8|522.2|522.1|521.5|0
1582873500000|2020-02-28 07:05:00|522.6|522|522.5|521.9|522.8|522.2|522.5|521.7|2
1582873800000|2020-02-28 07:10:00|522.6|522|522.6|522|522.8|522.2|522.5|521.9|0
1582874100000|2020-02-28 07:15:00|522.5|521.9|522.5|521.9|522.8|522.2|522.5|521.6|0
1582874400000|2020-02-28 07:20:00|522.6|522|522.8|522.2|522.8|522.2|522.5|521.9|0
1582874700000|2020-02-28 07:25:00|523|522.4|523|522.4|523|522.4|523|522.4|0
1582875000000|2020-02-28 07:30:00|523.2|522.6|523.3|522.7|523.3|522.7|523.2|522.6|0
1582875300000|2020-02-28 07:35:00|523.5|522.9|523.5|522.9|523.7|523.1|523.5|522.9|0
1582875600000|2020-02-28 07:40:00|523.3|522.7|522.8|522.2|523.3|522.7|522.8|522.2|0
1582875900000|2020-02-28 07:45:00|523|522.4|522.8|522.2|523|522.4|522.8|522|0
1582876200000|2020-02-28 07:50:00|522.5|521.9|522.3|521.7|522.8|522.2|522.3|521.7|0
1582876500000|2020-02-28 07:55:00|522.5|521.9|522.2|521.6|522.7|521.9|522.2|521.5|0
1582876800000|2020-02-28 08:00:00|522|521.4|522.5|521.9|522.6|521.9|521.9|521.1|10
1582877100000|2020-02-28 08:05:00|523|522.4|523|522.4|523.3|522.7|522.8|522.1|0
1582877400000|2020-02-28 08:10:00|523.2|522.2|522.8|522.2|523.2|522.4|522.5|521.7|0
1582877700000|2020-02-28 08:15:00|523|522.4|523|522.4|523.1|522.4|522.5|521.7|0
1582878000000|2020-02-28 08:20:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|0
1582878300000|2020-02-28 08:25:00|523.1|522.3|523.5|522.9|523.5|522.9|523|522.3|0
1582878600000|2020-02-28 08:30:00|523.7|523.1|524|523.4|524|523.4|523.7|523.1|0
1582878900000|2020-02-28 08:35:00|523.8|523.2|524|523.4|524|523.4|523.8|523.2|0
1582879200000|2020-02-28 08:40:00|524.1|523.5|523.5|522.9|524.2|523.6|523.5|522.9|0
1582879500000|2020-02-28 08:45:00|523.6|523|523.5|522.9|523.7|523.1|523.5|522.9|0
1582879800000|2020-02-28 08:50:00|523.7|523.1|523.5|522.9|523.7|523.1|523.5|522.9|0
1582880100000|2020-02-28 08:55:00|523.7|523.1|523.8|523.2|523.8|523.2|523.7|523.1|0
1582880400000|2020-02-28 09:00:00|523.7|523.1|523.5|522.9|523.8|523.2|523.5|522.9|0
1582880700000|2020-02-28 09:05:00|523.6|523|523.8|523.2|524|523.4|523.5|522.9|0
1582881000000|2020-02-28 09:10:00|524|523.4|523.8|523.2|524|523.4|523.7|523.1|0
1582881300000|2020-02-28 09:15:00|523.4|522.8|522.8|522.2|523.4|522.8|522.5|521.9|6
1582881600000|2020-02-28 09:20:00|522.7|522.1|522.4|521.8|522.8|522.2|522.3|521.5|11
1582881900000|2020-02-28 09:25:00|522.3|521.7|522.3|521.7|522.3|521.7|522|521.2|0
1582882200000|2020-02-28 09:30:00|522.1|521.5|522|521.4|522.2|521.6|521.8|521.1|0
1582882500000|2020-02-28 09:35:00|521.8|521.2|522|521.4|522.2|521.6|521.8|521.2|0
1582882800000|2020-02-28 09:40:00|522.2|521.6|522.1|521.5|522.3|521.7|522|521.4|0
1582883100000|2020-02-28 09:45:00|522|521.4|523.5|522.9|523.8|523.2|522|521.4|0
1582883400000|2020-02-28 09:50:00|523.4|522.8|523.3|522.7|523.7|522.9|523.2|522.3|0
1582883700000|2020-02-28 09:55:00|523.1|522.3|523.8|523.2|524.2|523.6|523|522.3|5
1582884000000|2020-02-28 10:00:00|524|523.4|524|523.4|524|523.4|523.8|523.2|0
1582884300000|2020-02-28 10:05:00|523.8|523|524.2|523.2|524.4|523.2|523.7|522.6|0
1582884600000|2020-02-28 10:10:00|524.4|522.9|524|523|524.4|523.2|524|522.9|0
1582884900000|2020-02-28 10:15:00|523.7|522.7|524|523|524.1|523|523.7|522.6|0
1582885200000|2020-02-28 10:20:00|523.8|523.2|524.2|523.2|524.7|523.7|523.8|522.9|0
1582885500000|2020-02-28 10:25:00|524.5|523.5|524.2|523.2|524.7|523.5|524.2|523.1|0
1582885800000|2020-02-28 10:30:00|524.5|523|523.9|522.9|524.5|523.2|523.7|522.6|0
1582886100000|2020-02-28 10:35:00|523.7|522.7|523.5|522.5|523.9|522.7|523.2|522|0
1582886400000|2020-02-28 10:40:00|523.6|522.1|523.5|522.5|524|522.5|523.5|522.1|0
1582886700000|2020-02-28 10:45:00|523.6|522.6|523.5|522.5|524|522.7|523.5|522.1|0
1582887000000|2020-02-28 10:50:00|523.9|522.4|523.2|522.2|524|522.7|523.2|522.2|0
1582887300000|2020-02-28 10:55:00|523|522|523.1|521.6|523.1|522.1|522.7|521.6|0
1582887600000|2020-02-28 11:00:00|522.8|521.8|523.6|522.1|523.6|522.5|522.7|521.6|0
1582887900000|2020-02-28 11:05:00|523.5|522.5|523.3|521.8|523.7|522.5|523|521.7|0
1582888200000|2020-02-28 11:10:00|523.2|522.2|523.3|521.8|524|522.7|523|521.8|0
1582888500000|2020-02-28 11:15:00|523.2|522.2|522.8|522.2|523.5|522.2|522.5|521.8|0
1582888800000|2020-02-28 11:20:00|523|522.4|522.5|521.9|523.1|522.4|522.5|521.9|0
1582889100000|2020-02-28 11:25:00|522.8|521.8|522.8|522.2|523.1|522.4|522.8|521.8|0
1582889400000|2020-02-28 11:30:00|523|522.4|522.8|522.2|523|522.4|522.8|522.2|10
1582889700000|2020-02-28 11:35:00|523|522|523.3|522.7|523.3|522.7|522.8|521.9|1
1582890000000|2020-02-28 11:40:00|523|522.4|523|522.4|523.2|522.4|522.8|522|0
1582890300000|2020-02-28 11:45:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|0
1582890600000|2020-02-28 11:50:00|523|522.4|523.3|522.7|523.5|522.9|523|522.3|0
1582890900000|2020-02-28 11:55:00|523.4|522.4|523|522.4|523.4|522.5|523|522.4|0
1582891200000|2020-02-28 12:00:00|523.1|522.5|523|522.4|523.5|522.7|523|522.4|0
1582891500000|2020-02-28 12:05:00|523.2|522.2|522.8|522.2|523.2|522.2|522.8|522.2|0
1582891800000|2020-02-28 12:10:00|523.1|522.1|522.8|522.2|523.6|522.9|522.8|522|0
1582892100000|2020-02-28 12:15:00|523|522.4|523.3|522.7|523.4|522.7|523|522.3|0
1582892400000|2020-02-28 12:20:00|523.5|522.9|523.8|523.2|524.5|523.7|523.4|522.8|0
1582892700000|2020-02-28 12:25:00|524|523|523.8|523.2|524|523.2|523|522.4|0
1582893000000|2020-02-28 12:30:00|523.9|523.3|523.3|522.7|524|523.4|523|522.4|0
1582893300000|2020-02-28 12:35:00|523.5|522.5|523.6|522.6|524|523.2|523|522.4|0
1582893600000|2020-02-28 12:40:00|523.4|522.8|523.3|522.7|523.7|522.9|523.3|522.5|0
1582893900000|2020-02-28 12:45:00|523.5|522.5|523.5|522.9|523.7|522.9|523.3|522.5|4
1582894200000|2020-02-28 12:50:00|523.7|522.7|523.3|522.7|523.7|522.9|523.3|522.6|0
1582894500000|2020-02-28 12:55:00|523.6|522.6|523.6|522.6|523.7|522.9|523.3|522.5|0
1582894800000|2020-02-28 13:00:00|523.3|522.7|523.5|522.5|523.5|522.7|523.3|522.5|5
1582895100000|2020-02-28 13:05:00|523.3|522.3|523.8|522.8|524.6|523.5|523.3|522.3|0
1582895400000|2020-02-28 13:10:00|524|523|524.3|523.3|525.5|524.7|524|522.9|2
1582895700000|2020-02-28 13:15:00|524|523.4|523.8|522.8|524.8|523.9|523.8|522.6|0
1582896000000|2020-02-28 13:20:00|523.9|522.9|523.8|522.8|524.6|523.6|523.8|522.6|0
1582896300000|2020-02-28 13:25:00|524|523|524.3|523.3|524.6|523.5|523.8|522.6|0
1582896600000|2020-02-28 13:30:00|523.9|522.8|524.3|523.3|524.5|523.4|523.5|522.4|0
1582896900000|2020-02-28 13:35:00|524|523|524.5|523.5|525|523.9|523.9|522.9|0
1582897200000|2020-02-28 13:40:00|524.3|523.3|524.2|523.2|524.4|523.8|523.4|522.8|53
1582900200000|2020-02-28 14:30:00|523|522.4|522.4|521.4|523.3|522.5|521.5|520.3|119
1582900500000|2020-02-28 14:35:00|522.8|521.3|521.9|520.4|523.3|522.1|521.5|520.4|45
1582900800000|2020-02-28 14:40:00|521.6|520.6|521.4|519.9|521.8|520.6|521|519.9|4
1582901100000|2020-02-28 14:45:00|521.3|519.8|521.9|520.9|521.9|521.1|520.5|519.4|6
1582901400000|2020-02-28 14:50:00|522.1|521.1|519.9|518.4|522.4|521.1|519.5|518.3|18
1582901700000|2020-02-28 14:55:00|519.7|518.7|518.4|517.8|519.9|518.7|518.4|517.4|3
1582902000000|2020-02-28 15:00:00|518.6|518|519.7|519.1|520.6|519.4|518.2|517.4|1
1582902300000|2020-02-28 15:05:00|519.6|519|520.6|520|521.1|520.5|519.4|518.6|1
1582902600000|2020-02-28 15:10:00|520.9|520.3|520.1|519.1|520.9|520.3|519.4|518.8|62
1582902900000|2020-02-28 15:15:00|519.7|518.9|518.6|518|519.9|519.1|518.1|517.3|19
1582903200000|2020-02-28 15:20:00|518.9|517.9|519.3|518.7|520|519.3|518.3|517.6|7
1582903500000|2020-02-28 15:25:00|519.2|518.6|518.4|517.8|519.5|518.8|518.2|517.6|1
1582903800000|2020-02-28 15:30:00|518.6|517.6|519.1|518.5|519.1|518.5|518.1|517.3|22
1582904100000|2020-02-28 15:35:00|519.4|518.8|518.8|518.2|520.1|519.5|518.6|518|1
1582904400000|2020-02-28 15:40:00|518.9|518.3|516.7|516.1|518.9|518.3|516.5|515.9|64
1582904700000|2020-02-28 15:45:00|516.5|515.9|516.1|515.5|516.6|515.9|515.4|514.6|134
1582905000000|2020-02-28 15:50:00|516.2|515.6|515.8|515.2|517.1|516.5|515.3|514.6|6
1582905300000|2020-02-28 15:55:00|515.6|515|514.9|514.3|515.8|515.2|514.7|514.1|21
1582905600000|2020-02-28 16:00:00|515.1|514.5|514.8|513.8|515.8|515|514.4|513.4|65
1582905900000|2020-02-28 16:05:00|515|514|514.3|513.3|515.3|514.1|514.1|513.2|0
1582906200000|2020-02-28 16:10:00|514.7|513.2|513.9|512.9|514.9|513.8|513.6|512.7|29
1582906500000|2020-02-28 16:15:00|514.1|513.1|514.8|513.8|514.8|514|513.3|512.5|54
1582906800000|2020-02-28 16:20:00|515|514.2|515.1|514.5|515.3|514.7|514.5|513.4|0
1582907100000|2020-02-28 16:25:00|515.5|514.2|514.1|513.5|515.5|514.7|513.6|512.9|1
1582907400000|2020-02-28 16:30:00|514|513.4|515.5|514.5|515.5|514.5|513.3|512.5|3
1582907700000|2020-02-28 16:35:00|515.3|514.3|517.4|516.8|517.9|517.1|515|514|63
1582908000000|2020-02-28 16:40:00|517.7|517.1|519.6|518.6|519.9|518.6|517.7|517|48
1582908300000|2020-02-28 16:45:00|519.4|518.4|518.2|516.7|519.9|518.9|517.7|516.6|49
1582908600000|2020-02-28 16:50:00|517.9|516.4|517.7|516.2|518.2|517|517.4|516.2|22
1582908900000|2020-02-28 16:55:00|517.9|516.4|518.4|516.9|518.9|517.4|517.7|516.2|0
1582909200000|2020-02-28 17:00:00|518.2|516.7|518.1|517.1|518.6|517.6|517.4|516.2|0
1582909500000|2020-02-28 17:05:00|518.6|517.6|518|517.4|518.6|517.6|517.8|517|1
1582909800000|2020-02-28 17:10:00|517.8|517.2|518.6|517.6|519.3|518.1|517.8|517.2|1
1582910100000|2020-02-28 17:15:00|518.4|517.8|519.1|518.1|519.5|518.4|518.4|517.3|0
1582910400000|2020-02-28 17:20:00|519.4|518.4|519.7|519.1|520.6|519.6|519.4|518.4|5
1582910700000|2020-02-28 17:25:00|519.6|519|520.7|520.1|520.7|520.1|519.4|518.8|35
1582911000000|2020-02-28 17:30:00|520.5|519.9|519.7|519.1|520.7|520.1|519.7|519.1|7
1582911300000|2020-02-28 17:35:00|520|519.4|519.9|518.9|520.7|519.4|519.7|518.7|3
1582911600000|2020-02-28 17:40:00|520.2|518.7|518.7|517.7|520.2|518.9|517.9|516.7|0
1582911900000|2020-02-28 17:45:00|518.5|517.9|518.9|517.9|519.8|518.7|518.4|517.3|0
1582912200000|2020-02-28 17:50:00|518.7|517.7|519.9|518.9|520.3|519.2|518.7|517.6|0
1582912500000|2020-02-28 17:55:00|520.1|518.6|520.2|519.2|520.4|519.4|519.7|518.4|4
1582912800000|2020-02-28 18:00:00|520.4|519.4|520.4|519.4|521.2|519.9|520.2|519.2|0
1582913100000|2020-02-28 18:05:00|520.2|519.2|523.2|522.6|523.7|522.9|520.1|519.1|0
1582913400000|2020-02-28 18:10:00|523.5|522.9|523.2|522.6|523.7|522.9|523|522.2|0
1582913700000|2020-02-28 18:15:00|523.5|522.5|523.5|522.5|524.1|523|523.2|522|60
1582914000000|2020-02-28 18:20:00|523.2|522.2|523.5|522.5|523.9|522.7|523.2|522.1|0
1582914300000|2020-02-28 18:25:00|523.4|522.4|522.8|522.2|524|523|522.7|521.7|0
1582914600000|2020-02-28 18:30:00|523|522.4|523|522.4|523.9|523.2|522.8|522.1|21
1582914900000|2020-02-28 18:35:00|522.8|522.2|522.2|521.6|523.4|522.7|522|521.3|17
1582915200000|2020-02-28 18:40:00|522|521.4|521.5|520.9|523|522.4|521.5|520.8|2
1582915500000|2020-02-28 18:45:00|521.8|521.2|523|522.4|523.5|522.7|521.7|520.6|50
1582915800000|2020-02-28 18:50:00|523.3|522.7|523|522.4|523.4|522.7|522|521.4|0
1582916100000|2020-02-28 18:55:00|522.8|522.2|523.6|522.6|523.8|523.2|522.5|521.9|0
1582916400000|2020-02-28 19:00:00|523.4|522.8|521.5|520.9|523.7|522.9|521.3|520.5|25
1582916700000|2020-02-28 19:05:00|521.8|521.2|520.5|519.9|521.9|521.2|520|519.4|20
1582917000000|2020-02-28 19:10:00|520.7|520.1|525.9|524.9|527|526.1|520.2|519.6|36
1582917300000|2020-02-28 19:15:00|525.5|524.7|526.7|525.2|526.8|525.8|524.8|523.9|182
1583110800000|2020-03-02 01:00:00|522.1|520.6|523.5|522.9|523.6|522.9|519.5|518.9|48
1583111100000|2020-03-02 01:05:00|523.9|522.8|522.5|521|524.7|523.9|522.5|521|2
1583111400000|2020-03-02 01:10:00|522.7|521.2|523.7|522.2|524.1|522.7|522.5|521|0
1583111700000|2020-03-02 01:15:00|523.6|522.1|523.6|522.6|524.3|523|523|522.1|0
1583112000000|2020-03-02 01:20:00|523.8|522.8|523.3|522.7|524.3|523.7|523|522.3|25
1583112300000|2020-03-02 01:25:00|523.5|522.9|524.1|523.5|524.5|523.9|523.5|522.9|2
1583112600000|2020-03-02 01:30:00|524.3|523.7|525.3|524.7|526.2|525.4|524.3|523.7|0
1583112900000|2020-03-02 01:35:00|525.4|524.8|525.4|524.8|525.8|525.2|525|524.4|0
1583113200000|2020-03-02 01:40:00|525.6|524.6|524.7|523.7|526|525.1|524.6|523.6|25
1583113500000|2020-03-02 01:45:00|524.5|523.9|524.2|523.2|524.9|523.9|523.8|522.8|0
1583113800000|2020-03-02 01:50:00|524.5|523.5|524.7|523.7|524.9|524.1|524.1|523.1|0
1583114100000|2020-03-02 01:55:00|524.8|524.1|524.7|523.2|524.9|524.1|524|523.2|0
1583114400000|2020-03-02 02:00:00|524.9|523.4|523.9|522.4|525.4|524.2|523.4|521.9|0
1583114700000|2020-03-02 02:05:00|524.1|522.6|523.7|522.2|524.4|523.2|523.4|521.9|0
1583115000000|2020-03-02 02:10:00|523.8|522.3|524.4|522.9|524.7|523.4|523.8|522.3|0
1583115300000|2020-03-02 02:15:00|524.5|523.4|524.7|523.2|524.9|523.7|524.4|522.9|0
1583115600000|2020-03-02 02:20:00|524.8|523.3|524.5|523|524.8|523.7|523.8|522.5|0
1583115900000|2020-03-02 02:25:00|524.3|523.3|524.7|523.7|524.9|523.7|524.3|522.9|0
1583116200000|2020-03-02 02:30:00|524.8|523.3|524.9|523.9|525|523.9|524.7|523.2|0
1583116500000|2020-03-02 02:35:00|525.2|523.7|525.9|524.9|526.2|525.2|524.9|523.7|0
1583116800000|2020-03-02 02:40:00|526.2|524.7|526.1|525.1|526.4|525.2|525.9|524.4|0
1583117100000|2020-03-02 02:45:00|526.2|525.2|526.3|524.8|526.3|525.2|525.7|524.4|0
1583117400000|2020-03-02 02:50:00|526.2|525.2|525.7|524.7|526.5|525.3|525.4|524.2|0
1583117700000|2020-03-02 02:55:00|525.9|524.9|525.7|524.2|526|524.9|525.3|523.9|0
1583118000000|2020-03-02 03:00:00|525.8|524.3|525.9|524.4|526.4|525.2|525.7|524.3|0
1583118300000|2020-03-02 03:05:00|526.2|524.7|526.2|524.7|526.2|524.9|525.9|524.4|0
1583118600000|2020-03-02 03:10:00|525.9|525.2|525.7|524.2|526.3|525.2|525.5|524|0
1583118900000|2020-03-02 03:15:00|525.9|524.7|524.9|523.4|525.9|524.7|524.8|523.3|0
1583119200000|2020-03-02 03:20:00|525.1|523.6|525.2|523.7|525.2|523.7|524.9|523.4|0
1583119500000|2020-03-02 03:25:00|525.6|524.1|525.7|524.2|525.7|524.4|525.4|523.9|0
1583119800000|2020-03-02 03:30:00|525.6|524.1|525.9|524.4|525.9|524.4|525.6|524.1|0
1583120100000|2020-03-02 03:35:00|525.7|524.2|525.6|524.1|525.8|524.3|525.4|523.9|0
1583120400000|2020-03-02 03:40:00|525.7|524.2|525.4|523.9|525.7|524.2|525.4|523.9|0
1583120700000|2020-03-02 03:45:00|525.2|523.7|524.9|523.4|525.3|523.8|524.7|523.2|0
1583121000000|2020-03-02 03:50:00|524.8|523.3|524.9|523.4|525.2|523.7|524.7|523.2|0
1583121300000|2020-03-02 03:55:00|525.1|523.6|524.9|523.4|525.2|523.7|524.9|523.4|0
1583121600000|2020-03-02 04:00:00|525.1|523.6|525.6|524.1|525.6|524.1|524.9|523.4|0
1583121900000|2020-03-02 04:05:00|525.4|523.9|525.2|523.7|525.7|524.2|525.2|523.7|0
1583122200000|2020-03-02 04:10:00|525.3|523.8|525.6|524.1|525.6|524.1|525.2|523.7|0
1583122500000|2020-03-02 04:15:00|525.7|524.2|525.9|524.4|526.1|524.6|525.7|524.2|0
1583122800000|2020-03-02 04:20:00|525.7|524.2|525.6|524.1|525.7|524.2|525.6|524.1|0
1583123100000|2020-03-02 04:25:00|525.7|524.2|525.4|523.9|525.7|524.2|525.2|523.7|0
1583123400000|2020-03-02 04:30:00|525.3|523.8|525.2|523.7|525.4|523.9|525.2|523.7|0
1583123700000|2020-03-02 04:35:00|525.3|523.8|525.2|523.7|525.7|524.2|525.2|523.7|0
1583124000000|2020-03-02 04:40:00|525.1|523.6|525.1|523.6|525.2|523.7|524.9|523.4|0
1583124300000|2020-03-02 04:45:00|525.2|523.7|525.2|523.7|525.3|523.8|524.9|523.4|0
1583124600000|2020-03-02 04:50:00|525.4|523.9|525.2|524.2|525.6|524.4|525.2|523.9|0
1583124900000|2020-03-02 04:55:00|525.3|523.8|524.9|523.9|525.3|524.2|524.9|523.8|0
1583125200000|2020-03-02 05:00:00|525.2|523.7|525.5|524|525.6|524.4|525.2|523.7|0
1583125500000|2020-03-02 05:05:00|525.6|524.1|525.2|524.2|525.6|524.4|525.2|523.9|0
1583125800000|2020-03-02 05:10:00|525.5|524|525.5|524|525.6|524.4|525.4|524|0
1583126100000|2020-03-02 05:15:00|525.2|524.2|524.9|523.4|525.4|524.2|524.7|523.4|0
1583126400000|2020-03-02 05:20:00|524.8|523.3|524.7|523.7|524.8|523.7|524.6|523.3|0
1583126700000|2020-03-02 05:25:00|524.8|523.3|524.7|523.7|525|523.8|524.6|523.3|0
1583127000000|2020-03-02 05:30:00|524.9|523.4|524.7|523.7|525.4|524.2|524.4|523.3|0
1583127300000|2020-03-02 05:35:00|524.9|523.9|525.4|524.4|525.5|524.4|524.9|523.8|0
1583127600000|2020-03-02 05:40:00|525.8|524.3|525.7|524.7|525.9|524.7|525.4|524.3|0
1583127900000|2020-03-02 05:45:00|525.4|524.2|525.4|524.4|525.8|524.7|525.4|524.2|0
1583128200000|2020-03-02 05:50:00|525.7|524.2|525.7|524.7|526|524.8|525.6|524.2|0
1583128500000|2020-03-02 05:55:00|526|524.5|525.4|524.4|526.1|524.9|525.4|524.2|0
1583128800000|2020-03-02 06:00:00|525.7|524.2|525.4|524.4|526.1|524.9|525.4|524.2|0
1583129100000|2020-03-02 06:05:00|525.6|524.6|525.2|524.2|525.9|524.7|525.2|524|0
1583129400000|2020-03-02 06:10:00|525.5|524|524.8|523.3|525.6|524.4|524.4|523.3|0
1583129700000|2020-03-02 06:15:00|524.7|523.7|525.3|523.8|525.3|524.2|524.4|523.3|0
1583130000000|2020-03-02 06:20:00|524.9|523.9|524.7|523.7|525.4|524.2|524.7|523.3|0
1583130300000|2020-03-02 06:25:00|525|523.5|525.4|524.4|526|524.9|524.9|523.5|0
1583130600000|2020-03-02 06:30:00|525.7|524.2|525.4|524.4|525.8|524.7|525.4|524.2|0
1583130900000|2020-03-02 06:35:00|525.8|524.3|525.5|524|525.8|524.7|525.2|524|0
1583131200000|2020-03-02 06:40:00|525.4|524.4|525.4|524.4|525.6|524.4|525.2|523.9|0
1583131500000|2020-03-02 06:45:00|525.2|524.2|525.2|524.2|525.4|524.4|525.2|523.9|0
1583131800000|2020-03-02 06:50:00|525.6|524.1|524.9|523.9|525.6|524.4|524.9|523.8|0
1583132100000|2020-03-02 06:55:00|525|523.5|524.9|523.9|525.4|524.2|524.7|523.5|0
1583132400000|2020-03-02 07:00:00|525.1|523.6|525.1|523.6|525.5|524.2|524.9|523.6|0
1583132700000|2020-03-02 07:05:00|524.9|523.9|525.2|524.2|525.4|524.2|524.7|523.7|0
1583133000000|2020-03-02 07:10:00|525.5|524|524.4|523.4|525.6|524.4|524.4|523.2|0
1583133300000|2020-03-02 07:15:00|524.7|523.2|524.7|523.7|524.8|523.7|524.4|523.2|0
1583133600000|2020-03-02 07:20:00|524.5|523.5|524.9|523.4|524.9|523.9|524.4|523.3|0
1583133900000|2020-03-02 07:25:00|525|523.5|524.9|523.9|525|523.9|524.4|523.3|0
1583134200000|2020-03-02 07:30:00|525|523.5|525|523.5|525|523.9|523.7|522.5|0
1583134500000|2020-03-02 07:35:00|524.8|523.8|525.7|524.7|525.8|524.7|524.4|523.2|0
1583134800000|2020-03-02 07:40:00|525.9|524.4|525.8|524.3|526|524.8|525.5|524.3|0
1583135100000|2020-03-02 07:45:00|525.5|524.5|525.7|524.7|526|524.7|525.5|524.3|0
1583135400000|2020-03-02 07:50:00|525.9|524.4|525.7|524.7|526|524.7|525.4|524.3|0
1583135700000|2020-03-02 07:55:00|525.8|524.3|526|524.5|526|524.9|525.7|524.3|0
1583136000000|2020-03-02 08:00:00|525.7|524.7|526.9|525.9|527.3|526.2|524.9|523.7|0
1583136300000|2020-03-02 08:05:00|527.2|526.2|528.4|527.4|529.4|528|527.2|526.2|0
1583136600000|2020-03-02 08:10:00|528.7|527.2|528.3|526.8|528.8|527.4|527.9|526.8|0
1583136900000|2020-03-02 08:15:00|528|527|527.9|526.9|528.8|527.7|527.9|526.7|0
1583137200000|2020-03-02 08:20:00|528|526.5|527.2|526.2|528|526.7|527.2|525.9|0
1583137500000|2020-03-02 08:25:00|527.4|526.4|527.7|526.7|527.8|526.7|527.3|526.1|0
1583137800000|2020-03-02 08:30:00|527.8|526.3|527.5|526|527.8|526.4|526.9|525.9|0
1583138100000|2020-03-02 08:35:00|527.2|526.2|526.2|525.2|527.6|526.4|525.9|524.8|0
1583138400000|2020-03-02 08:40:00|526.4|525.4|526.8|525.3|527.3|526.2|526.2|525|0
1583138700000|2020-03-02 08:45:00|526.7|525.7|525.9|524.9|526.8|525.7|525.9|524.8|0
1583139000000|2020-03-02 08:50:00|526.1|525.1|525.9|524.9|526.5|525.2|525.8|524.8|0
1583139300000|2020-03-02 08:55:00|526.2|524.7|525.4|524.4|526.4|525.2|525.4|524.2|0
1583139600000|2020-03-02 09:00:00|525.3|524.3|525.8|524.8|526.1|524.9|525.2|524|0
1583139900000|2020-03-02 09:05:00|525.7|524.7|524.7|523.7|526.3|524.9|524.7|523.6|0
1583140200000|2020-03-02 09:10:00|524.4|523.4|524.7|523.7|525|523.9|523.9|522.8|0
1583140500000|2020-03-02 09:15:00|524.9|523.4|524.7|523.7|524.9|523.7|524.4|523.3|0
1583140800000|2020-03-02 09:20:00|524.9|523.9|525.2|524.2|525.6|524.4|524.7|523.7|0
1583141100000|2020-03-02 09:25:00|524.9|523.7|524.4|523.4|525.4|524.2|524.2|523|0
1583141400000|2020-03-02 09:30:00|524.7|523.7|523.7|522.7|524.9|523.7|523.7|522.7|0
1583141700000|2020-03-02 09:35:00|523.4|522.4|522.9|521.9|523.7|522.7|522.4|521.3|0
1583142000000|2020-03-02 09:40:00|523.2|522.2|523.4|522.4|523.5|522.5|522.9|521.8|0
1583142300000|2020-03-02 09:45:00|523.5|522|524.2|523.2|524.2|523.2|522.9|521.4|0
1583142600000|2020-03-02 09:50:00|524.4|523.4|524.4|523.4|524.9|523.7|524.2|522.7|0
1583142900000|2020-03-02 09:55:00|524.5|523|524.4|523.4|524.5|523.4|523.7|522.4|0
1583143200000|2020-03-02 10:00:00|524.6|523.1|523.9|522.9|524.6|523.3|523.8|522.5|0
1583143500000|2020-03-02 10:05:00|524|522.5|523.9|522.9|524.1|522.9|523.7|522.4|0
1583143800000|2020-03-02 10:10:00|524|522.5|523.8|522.3|524|522.7|523.2|521.9|0
1583144100000|2020-03-02 10:15:00|523.4|522.4|524.9|523.9|525.1|523.9|523.4|522.2|0
1583144400000|2020-03-02 10:20:00|524.7|523.7|524.2|523.2|524.8|523.7|524.2|523|0
1583144700000|2020-03-02 10:25:00|524.4|522.9|524.5|523|524.5|523.4|524.2|522.9|0
1583145000000|2020-03-02 10:30:00|524.6|523.1|523.4|522.4|524.9|523.4|523.4|522.4|0
1583145300000|2020-03-02 10:35:00|523.7|522.2|523.2|522.2|523.8|522.4|523.2|522|0
1583145600000|2020-03-02 10:40:00|523.6|522.1|523.8|522.3|523.9|522.9|523.2|522|0
1583145900000|2020-03-02 10:45:00|523.4|522.4|523.2|522.2|523.5|522.4|523.2|522|0
1583146200000|2020-03-02 10:50:00|522.9|521.9|523|521.5|523.1|521.9|522.7|521.5|0
1583146500000|2020-03-02 10:55:00|522.8|521.8|522.4|521.4|522.8|521.8|522.4|521|0
1583146800000|2020-03-02 11:00:00|522.2|521.2|522.5|521|522.6|521.4|522.2|520.9|0
1583147100000|2020-03-02 11:05:00|522.2|521.2|522.4|521.4|522.8|521.4|522.2|520.9|0
1583147400000|2020-03-02 11:10:00|522.2|521.2|522.2|521.2|522.6|521.4|522.2|520.9|0
1583147700000|2020-03-02 11:15:00|522.1|521.1|522.4|521.4|522.4|521.4|521.7|520.4|0
1583148000000|2020-03-02 11:20:00|522.3|521.3|522.2|521.2|522.5|521.3|521.9|520.7|0
1583148300000|2020-03-02 11:25:00|522.4|520.9|522.3|520.8|522.4|521.2|521.9|520.7|0
1583148600000|2020-03-02 11:30:00|522.2|521.2|521.4|520.4|522.3|521.2|521.2|520|0
1583148900000|2020-03-02 11:35:00|521.5|520|521.6|520.6|521.9|520.6|521.2|520|0
1583149200000|2020-03-02 11:40:00|521.8|520.3|521.4|520.4|521.8|520.4|521.1|519.9|0
1583149500000|2020-03-02 11:45:00|521.6|520.1|521.6|520.6|522|520.6|521.1|520|0
1583149800000|2020-03-02 11:50:00|521.8|520.3|521.1|520.1|521.8|520.4|521.1|520|0
1583150100000|2020-03-02 11:55:00|521.4|519.9|521|519.5|521.4|520.1|520.1|519|0
1583150400000|2020-03-02 12:00:00|520.6|519.6|520.6|519.6|521.1|519.9|520.4|519.3|0
1583150700000|2020-03-02 12:05:00|520.4|519.4|520.9|519.9|521.4|520.1|520.4|519|0
1583151000000|2020-03-02 12:10:00|521|519.5|521|519.5|521.1|519.9|520.6|519.4|0
1583151300000|2020-03-02 12:15:00|520.8|519.8|521|519.5|521.4|520|520.4|519.2|0
1583151600000|2020-03-02 12:20:00|520.6|519.6|520.9|519.9|521|519.9|520.4|519.1|0
1583151900000|2020-03-02 12:25:00|521.1|519.6|520.4|519.4|521.1|519.9|520.4|519.2|0
1583152200000|2020-03-02 12:30:00|520.8|519.3|520.4|519.4|520.9|519.6|520.3|519|0
1583152500000|2020-03-02 12:35:00|520.5|518.9|520.4|519.4|520.8|519.6|520.1|518.9|0
1583152800000|2020-03-02 12:40:00|520.5|519|520.1|519.1|520.6|519.4|520.1|518.9|0
1583153100000|2020-03-02 12:45:00|520.5|519|520.6|519.1|520.6|519.4|520.1|519|0
1583153400000|2020-03-02 12:50:00|520.5|519|520.6|519.6|521.3|520.1|520.1|518.9|0
1583153700000|2020-03-02 12:55:00|520.8|519.8|520.9|519.9|522.4|521.4|520.8|519.5|0
1583154000000|2020-03-02 13:00:00|520.8|519.8|520.6|519.6|521.3|520.1|520.6|519.4|0
1583154300000|2020-03-02 13:05:00|520.9|519.9|520.9|519.4|521|519.9|520.4|519.1|0
1583154600000|2020-03-02 13:10:00|520.6|519.1|521.6|520.1|521.9|520.4|520.6|519.1|0
1583154900000|2020-03-02 13:15:00|521.7|520.2|521.4|520.4|521.9|520.6|521.4|519.9|0
1583155200000|2020-03-02 13:20:00|521.1|520.1|520.9|519.9|521.4|520.1|520.9|519.7|0
1583155500000|2020-03-02 13:25:00|521.1|520.3|520.6|519.6|521.5|520.4|520.4|519.5|10
1583155800000|2020-03-02 13:30:00|520.7|520.1|521.1|520.1|521.2|520.1|520.6|519.4|0
1583156100000|2020-03-02 13:35:00|521.4|519.9|521.1|520.1|521.6|520.6|520.9|519.7|2
1583156400000|2020-03-02 13:40:00|521|520|521.1|520.1|521.4|520.3|520.6|519.4|0
1583159400000|2020-03-02 14:30:00|521.5|520|520.5|519.5|522.7|521.6|520.4|519.4|9
1583159700000|2020-03-02 14:35:00|520.4|519.4|520.1|519.1|520.9|519.6|519.7|518.6|12
1583160000000|2020-03-02 14:40:00|520.4|518.9|521.1|519.6|521.1|519.6|519.1|517.9|32
1583160300000|2020-03-02 14:45:00|521.4|519.9|522.1|521.1|523.1|522.3|521.1|519.9|0
1583160600000|2020-03-02 14:50:00|521.9|521.3|520.6|519.6|522.2|521.6|520.6|519.6|4
1583160900000|2020-03-02 14:55:00|520.5|519.5|520.3|519.3|520.9|520.1|519.7|518.8|0
1583161200000|2020-03-02 15:00:00|520.2|519.6|520.9|520.3|521.4|520.6|520|519.1|6
1583161500000|2020-03-02 15:05:00|521.2|520.6|520.9|520.3|521.4|520.8|520.7|520.1|18
1583161800000|2020-03-02 15:10:00|521.1|520.5|520.6|520|521.4|520.8|520.4|519.8|0
1583162100000|2020-03-02 15:15:00|520.7|520.1|521.4|520.4|521.6|520.6|519.6|518.9|1
1583162400000|2020-03-02 15:20:00|521.1|520.5|520|519|521.1|520.5|519.7|518.9|25
1583162700000|2020-03-02 15:25:00|519.8|519.2|519.6|518.6|520.1|519.3|519.4|518.4|0
1583163000000|2020-03-02 15:30:00|519.8|519|519.7|518.7|520.1|519.3|519.2|518.2|56
1583163300000|2020-03-02 15:35:00|520.1|518.6|519.9|518.4|520.9|519.7|519.7|518.4|0
1583163600000|2020-03-02 15:40:00|520.2|518.7|519.7|518.2|520.2|518.7|519|517.9|7
1583163900000|2020-03-02 15:45:00|519.4|518.4|518.2|516.7|519.7|518.4|517.7|516.2|0
1583164200000|2020-03-02 15:50:00|517.9|516.4|518.7|517.7|519.2|517.7|517.7|516.2|0
1583164500000|2020-03-02 15:55:00|518.4|517.4|518.4|517.4|518.9|517.9|518.2|516.9|0
1583164800000|2020-03-02 16:00:00|518.2|517.6|518.7|517.7|518.8|517.7|517.8|516.7|0
1583165100000|2020-03-02 16:05:00|518.9|517.9|519.4|518.4|519.5|518.4|518.4|517.4|0
1583165400000|2020-03-02 16:10:00|519.8|518.3|520.9|519.9|521.4|520.2|519.3|518|0
1583165700000|2020-03-02 16:15:00|521.2|520.2|519.9|518.9|521.3|520.2|519.9|518.7|8
1583166000000|2020-03-02 16:20:00|519.7|518.7|518.4|517.8|520.4|519.6|518.4|517.8|14
1583166300000|2020-03-02 16:25:00|518.3|517.7|519.1|518.1|519.6|518.6|518.2|517.5|31
1583166600000|2020-03-02 16:30:00|519.4|517.9|519.1|518.1|519.6|518.4|518.6|517.4|0
1583166900000|2020-03-02 16:35:00|519.3|517.8|519.3|517.8|519.6|518.1|519.1|517.6|31
1583167200000|2020-03-02 16:40:00|518.8|517.7|517.9|517.3|519.3|517.8|517.9|516.8|0
1583167500000|2020-03-02 16:45:00|518.1|517.1|518.5|517.9|519.1|518.2|517.4|516.6|7
1583167800000|2020-03-02 16:50:00|518.6|518|519.1|518.5|520.4|519.8|518.6|518|4
1583168100000|2020-03-02 16:55:00|518.9|518.3|519.6|519|519.6|519|518.3|517.7|2
1583168400000|2020-03-02 17:00:00|519.5|518.9|519.3|518.7|519.6|519|519.3|518.7|2
1583168700000|2020-03-02 17:05:00|519.1|518.5|518.8|518.2|520.1|519.5|518.8|518|5
1583169000000|2020-03-02 17:10:00|519.1|518.5|519.1|518.1|519.3|518.5|518.8|518.1|11
1583169300000|2020-03-02 17:15:00|518.9|518.3|518.6|517.6|519.3|518.4|518.1|517.3|0
1583169600000|2020-03-02 17:20:00|518.4|517.4|518.4|517.8|518.6|517.8|518.1|517.3|0
1583169900000|2020-03-02 17:25:00|518.6|517.6|519.1|518.1|519.4|518.4|518.4|517.6|0
1583170200000|2020-03-02 17:30:00|518.8|518.2|518.7|517.7|519.1|518.2|518.4|517.6|0
1583170500000|2020-03-02 17:35:00|518.8|517.8|518.8|517.8|519.1|518.3|518.1|517.3|0
1583170800000|2020-03-02 17:40:00|518.5|517.9|518.6|518|518.7|518|518.3|517.7|0
1583171100000|2020-03-02 17:45:00|518.8|518.2|518.8|518.2|518.9|518.3|518.6|517.9|2
1583171400000|2020-03-02 17:50:00|518.9|518.3|519.7|518.7|520|518.8|518.8|518.2|0
1583171700000|2020-03-02 17:55:00|519.4|518.8|520.5|519.5|521|519.8|519.1|518.3|0
1583172000000|2020-03-02 18:00:00|520.8|519.3|521.8|520.3|521.8|520.3|520.3|519.1|0
1583172300000|2020-03-02 18:05:00|521.7|520.2|521|519.5|521.7|520.2|520.3|519|0
1583172600000|2020-03-02 18:10:00|520.8|519.3|522.5|521|522.8|521.3|520.8|519.3|0
1583172900000|2020-03-02 18:15:00|522.6|521.1|522.5|521|523.3|521.8|522|520.5|0
1583173200000|2020-03-02 18:20:00|522.6|521.1|522.3|520.8|523.4|521.9|522|520.5|0
1583173500000|2020-03-02 18:25:00|522.5|521|523|521.5|523|521.5|521.8|520.3|0
1583173800000|2020-03-02 18:30:00|522.8|521.3|523.3|521.8|523.5|522|522.4|520.9|0
1583174100000|2020-03-02 18:35:00|523.2|521.7|524.3|522.8|524.8|523.3|523|521.5|1
1583174400000|2020-03-02 18:40:00|524.1|522.6|524.3|522.8|524.8|523.3|523.8|522.3|0
1583174700000|2020-03-02 18:45:00|524|522.5|523.8|522.3|524|522.5|523.3|521.8|0
1583175000000|2020-03-02 18:50:00|524|522.5|526|524.5|526|524.5|523.8|522.3|0
1583175300000|2020-03-02 18:55:00|525.8|524.3|525.8|524.3|526|524.5|524.8|523.3|0
1583175600000|2020-03-02 19:00:00|525.7|524.2|525.3|523.8|525.8|524.3|525|523.5|0
1583175900000|2020-03-02 19:05:00|525.5|524|524.5|523|526|524.5|524.5|523|0
1583176200000|2020-03-02 19:10:00|524.8|523.3|524.4|522.9|525|524|523.1|522.2|18
1583176500000|2020-03-02 19:15:00|524|523.4|524.7|524.1|525.5|524.9|524|523.4|40
1583197200000|2020-03-03 01:00:00|524.4|522.9|523.5|522.9|525.1|523.9|523.2|522.6|0
1583197500000|2020-03-03 01:05:00|523.4|522.8|523.2|522.6|523.7|522.9|523|522.4|0
1583197800000|2020-03-03 01:10:00|523.1|522.5|523.3|522.3|523.7|522.9|523.1|522.2|0
1583198100000|2020-03-03 01:15:00|523.4|522.4|523.5|522.5|523.9|522.9|523.2|522.4|0
1583198400000|2020-03-03 01:20:00|523.7|522.9|522.9|522.3|523.7|522.9|522.7|522.1|0
1583198700000|2020-03-03 01:25:00|523|522.4|523.1|521.6|523.3|522.5|522.8|521.3|16
1583199000000|2020-03-03 01:30:00|523|521.5|522.8|521.3|523|521.5|522.6|521.1|0
1583199300000|2020-03-03 01:35:00|522.3|521.7|522.3|521.7|522.3|521.7|522.3|521.7|2
1583199600000|2020-03-03 01:40:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|0
1583199900000|2020-03-03 01:45:00|522|521.4|522.1|521.5|522.1|521.5|521.8|521.2|0
1583200200000|2020-03-03 01:50:00|522.2|521.6|522.3|521.7|522.6|522|522.1|521.5|20
1583200500000|2020-03-03 01:55:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|0
1583200800000|2020-03-03 02:00:00|522.4|521.8|522.5|521.9|522.6|522|522.4|521.8|0
1583201100000|2020-03-03 02:05:00|522.6|522|522.8|522.2|523|522.4|522.6|522|0
1583201400000|2020-03-03 02:10:00|522.9|522.3|523|522.4|523|522.4|522.8|522.2|0
1583201700000|2020-03-03 02:15:00|523.1|522.5|523.3|522.7|523.3|522.7|523.1|522.5|0
1583202000000|2020-03-03 02:20:00|523.4|522.8|523|522.4|523.4|522.8|523|522.4|0
1583202600000|2020-03-03 02:30:00|523.3|522.7|523.1|522.5|523.3|522.7|523|522.4|0
1583202900000|2020-03-03 02:35:00|523|522.4|523|522.4|523|522.4|523|522.4|0
1583203500000|2020-03-03 02:45:00|523.1|522.5|523.3|522.7|523.3|522.7|523.1|522.5|0
1583203800000|2020-03-03 02:50:00|523.2|522.6|523.1|522.5|523.3|522.7|523|522.4|0
1583204100000|2020-03-03 02:55:00|523.2|522.6|523.3|522.7|523.3|522.7|523.2|522.6|0
1583204400000|2020-03-03 03:00:00|523|522.4|523.2|522.6|523.2|522.6|523|522.4|0
1583204700000|2020-03-03 03:05:00|523|522.4|523.2|522.6|523.3|522.7|523|522.4|0
1583205000000|2020-03-03 03:10:00|523|522.4|523.1|522.5|523.3|522.7|523|522.4|0
1583205300000|2020-03-03 03:15:00|523.3|522.7|523.3|522.7|523.3|522.7|523.3|522.7|0
1583205600000|2020-03-03 03:20:00|523.5|522.9|523.5|522.9|523.5|522.9|523.5|522.9|0
1583205900000|2020-03-03 03:25:00|||||||||4
1583206200000|2020-03-03 03:30:00|523.7|522.7|523.7|522.7|523.7|522.7|523.7|522.7|5
1583206500000|2020-03-03 03:35:00|523.9|522.4|523.5|522.5|523.9|522.7|523.5|522|0
1583206800000|2020-03-03 03:40:00|523.7|522.2|523.5|522.5|523.7|522.5|523.5|522.2|0
1583207400000|2020-03-03 03:50:00|523.7|522.2|523.7|522.7|523.8|522.7|523.7|522.2|0
1583209800000|2020-03-03 04:30:00|523.6|522.2|523.5|522.5|523.8|522.7|523.5|522.2|0
1583210100000|2020-03-03 04:35:00|523.7|522.2|523.7|522.7|523.9|522.7|523.7|522.2|0
1583210400000|2020-03-03 04:40:00|524|522.5|523.7|523.1|524.2|523.4|523.7|522.5|0
1583210700000|2020-03-03 04:45:00|523.9|522.9|523.7|522.7|523.9|522.9|523.7|522.7|0
1583211000000|2020-03-03 04:50:00|523.9|522.4|523.5|522.5|523.9|522.7|523.3|522.1|0
1583211900000|2020-03-03 05:05:00|523.7|522.2|523.2|522.2|523.7|522.2|523.2|522|0
1583212200000|2020-03-03 05:10:00|523.5|522|523.5|522.5|523.7|522.5|523.5|522|0
1583212800000|2020-03-03 05:20:00||522||522||522||522|0
1583213100000|2020-03-03 05:25:00|523.2|522.2|523.5|522.5|523.7|522.5|523.2|522|0
1583213400000|2020-03-03 05:30:00|523.7|522.2|523.6|522.1|523.9|522.7|523.5|522.1|0
1583213700000|2020-03-03 05:35:00|523.5|522|523.5|522.5|523.7|522.5|523.5|522|0
1583214000000|2020-03-03 05:40:00|523.6|522.1|523.5|522.5|523.7|522.5|523.5|522|0
1583214900000|2020-03-03 05:55:00|523.2|522|523.2|522.2|523.5|522.2|523.2|522|0
1583215200000|2020-03-03 06:00:00|523|522|523|521.5|523.2|522|522.6|521.2|0
1583215500000|2020-03-03 06:05:00|522.7|521.7|523|521.5|523|521.7|522.7|521.5|0
1583215800000|2020-03-03 06:10:00|522.7|521.7|522.7|521.2|523|521.7|522.5|521.2|0
1583216100000|2020-03-03 06:15:00|522.5|521.5|522.5|521.5|522.7|521.5|522.5|521|0
1583216400000|2020-03-03 06:20:00|522.6|521.1|522.9|521.4|522.9|521.7|522.5|521.1|0
1583216700000|2020-03-03 06:25:00|522.8|521.3|523|521.5|523|521.7|522.6|521.2|0
1583217000000|2020-03-03 06:30:00|522.7|521.7|523.7|522.7|524.2|523.1|522.7|521.7|0
1583217300000|2020-03-03 06:35:00|524|523.1|523.8|522.8|524.1|523.1|523.6|522.6|0
1583217600000|2020-03-03 06:40:00|523.7|522.7|523.8|522.8|524|523.1|523.6|522.7|0
1583217900000|2020-03-03 06:45:00|523.6|523|523.8|522.8|524|523.1|523.5|522.7|0
1583218200000|2020-03-03 06:50:00|523.7|522.7|523.7|522.7|523.8|523|523.6|522.7|0
1583218500000|2020-03-03 06:55:00|523.8|522.8|523.8|522.8|523.9|523.1|523.7|522.7|0
1583218800000|2020-03-03 07:00:00|523.7|522.7|524|523|524|523.1|523.6|522.7|0
1583219100000|2020-03-03 07:05:00|523.7|523.1|523.7|522.7|523.9|523.1|523.6|522.7|0
1583219400000|2020-03-03 07:10:00|523.8|522.8|523.7|523.1|523.8|523.1|523.6|522.8|0
1583219700000|2020-03-03 07:15:00|523.5|522.9|523.7|522.7|523.7|522.9|523.5|522.7|0
1583220000000|2020-03-03 07:20:00|523.6|523|524|523|524|523.1|523.6|522.8|0
1583220300000|2020-03-03 07:25:00|523.8|523.2|524|523.4|524.2|523.4|523.8|523|0
1583220600000|2020-03-03 07:30:00|524.1|523.1|523.7|523.1|524.1|523.1|523.7|523|0
1583220900000|2020-03-03 07:35:00|524|523|524|523.4|524.2|523.4|523.9|523|0
1583221200000|2020-03-03 07:40:00|523.7|523.1|524|523.4|524.1|523.4|523.7|523|0
1583221500000|2020-03-03 07:45:00|524.1|523.1|524|523|524.2|523.4|523.7|523|0
1583221800000|2020-03-03 07:50:00|523.7|523.1|523.8|522.8|524.2|523.4|523.7|522.8|0
1583222100000|2020-03-03 07:55:00|523.7|522.7|523.5|522.5|523.9|522.7|522.9|521.8|0
1583222400000|2020-03-03 08:00:00|523.2|522.6|523.5|522.5|523.7|522.8|523.2|522.5|0
1583222700000|2020-03-03 08:05:00|523.2|522.6|523|522|523.4|522.6|522.7|521.9|0
1583223000000|2020-03-03 08:10:00|523.2|522.2|523.7|523.1|523.7|523.1|523|522.2|0
1583223300000|2020-03-03 08:15:00|524|522.7|524|523|525|524.1|523.8|522.7|0
1583223600000|2020-03-03 08:20:00|524.2|523.2|524.2|523.2|524.4|523.4|524|522.8|0
1583223900000|2020-03-03 08:25:00|524|523.4|524.2|523.2|524.4|523.4|523.9|522.8|0
1583224200000|2020-03-03 08:30:00|524.3|522.8|524.2|523.2|524.3|523.4|524|522.8|0
1583224800000|2020-03-03 08:40:00|524|523|524.3|522.8|524.3|523.2|524|522.8|0
1583225100000|2020-03-03 08:45:00|524.2|523.2|524.2|523.2|524.3|523.2|524|522.8|0
1583225400000|2020-03-03 08:50:00|524.3|522.8|524|523|524.4|523.2|524|522.8|0
1583226000000|2020-03-03 09:00:00|524.1|522.6|524|523|524.1|523|523.5|522.5|0
1583226300000|2020-03-03 09:05:00|523.7|523.1|523.7|522.7|523.9|523.1|523.5|522.3|0
1583226600000|2020-03-03 09:10:00|523.8|522.8|523.8|522.8|523.8|522.8|523.8|522.8|0
1583226900000|2020-03-03 09:15:00|523.7|522.7|524|523|524.2|523.4|523.7|522.7|0
1583227200000|2020-03-03 09:20:00|523.7|522.5|523.7|522.7|524.2|523|523.7|522.5|0
1583227500000|2020-03-03 09:25:00|524.1|522.6|523.5|522.5|524.1|522.8|523.5|522.1|0
1583227800000|2020-03-03 09:30:00|523.6|522.1|523.2|522.2|523.6|522.4|523|521.7|0
1583228100000|2020-03-03 09:35:00|523.3|522.3|523.2|522.2|523.4|522.4|523.2|522.2|0
1583228400000|2020-03-03 09:40:00|523|522.4|523|522|523.2|522.4|522.7|522|0
1583228700000|2020-03-03 09:45:00|522.7|522.1|523.7|522.7|524.1|523.1|522.7|521.8|0
1583229000000|2020-03-03 09:50:00|523.6|522.6|524.2|523.2|524.4|523.6|523.5|522.3|0
1583229300000|2020-03-03 09:55:00|524|523.4|523.7|523.1|524.1|523.4|523.5|522.6|0
1583229600000|2020-03-03 10:00:00|523.8|522.8|523.5|522.9|523.8|522.9|523.2|522.5|0
1583229900000|2020-03-03 10:05:00|523.7|522.7|524.1|523.1|524.1|523.1|523.2|522.5|0
1583230200000|2020-03-03 10:10:00|524|523|524.5|523.5|524.7|524.1|523.9|523|0
1583230500000|2020-03-03 10:15:00|524.7|523.7|524.5|523.5|525.1|524.4|524.3|523.3|0
1583230800000|2020-03-03 10:20:00|524.6|523.6|524.7|523.7|525.2|524.1|524.5|523.3|0
1583231100000|2020-03-03 10:25:00|525|524.1|524.7|523.7|525|524.1|524.5|523.2|0
1583231400000|2020-03-03 10:30:00|524.9|523.9|526|525.4|526.3|525.6|524.7|523.7|0
1583231700000|2020-03-03 10:35:00|525.7|525|526|525.4|526.2|525.4|525.5|524.7|0
1583232000000|2020-03-03 10:40:00|526.2|525.6|525.5|524.5|526.3|525.6|525|524.2|0
1583232300000|2020-03-03 10:45:00|525.7|524.7|525.5|524.5|525.7|524.9|525.1|524.1|0
1583232600000|2020-03-03 10:50:00|525.6|524.1|525.2|524.2|525.6|524.5|524.2|523.1|0
1583232900000|2020-03-03 10:55:00|525.6|524.1|525|524|525.7|524.5|525|523.8|0
1583233200000|2020-03-03 11:00:00|525.3|523.8|525|524|525.6|524.5|524.7|523.6|0
1583233500000|2020-03-03 11:05:00|525.1|523.6|524.5|523.5|525.4|524.2|524.5|523.2|0
1583233800000|2020-03-03 11:10:00|524.7|523.2|524.5|523.5|525.2|524|524.5|523.2|0
1583234100000|2020-03-03 11:15:00|524.8|523.3|524.8|523.3|524.8|523.7|524.5|523.3|0
1583234400000|2020-03-03 11:20:00|524.5|523.5|524.5|523.5|524.9|523.7|524.5|523.4|0
1583234700000|2020-03-03 11:25:00|524.6|523.1|524.7|523.7|524.7|523.7|524|523|0
1583235000000|2020-03-03 11:30:00|525.1|523.6|525.5|524.5|525.9|524.7|525|523.6|0
1583235300000|2020-03-03 11:35:00|525.8|524.3|525.2|524.2|525.8|524.5|524.7|523.6|0
1583235600000|2020-03-03 11:40:00|525.3|523.8|525.8|524.3|525.8|524.5|525|523.8|0
1583235900000|2020-03-03 11:45:00|525.5|524.5|525.5|524.5|525.9|524.7|525.5|524.4|0
1583236200000|2020-03-03 11:50:00|525.8|524.3|525.5|524.5|525.9|524.7|525.5|524.2|0
1583236500000|2020-03-03 11:55:00|525.2|524.2|525.3|523.8|525.4|524.2|525|523.8|0
1583236800000|2020-03-03 12:00:00|525.1|524.1|525.7|524.7|525.8|524.7|525|524|0
1583237100000|2020-03-03 12:05:00|525.8|524.3|525.5|524.9|525.8|524.9|525.2|524.3|0
1583237400000|2020-03-03 12:10:00|525.7|524.7|525|524.4|525.7|524.8|525|524.3|0
1583237700000|2020-03-03 12:15:00|525.3|524.3|525.7|525.1|525.9|525.1|525.2|524.3|0
1583238000000|2020-03-03 12:20:00|525.6|525|525.7|525.1|526.1|525.3|525.6|525|0
1583238300000|2020-03-03 12:25:00|526|525|526|525.4|526|525.4|525.8|525|0
1583238600000|2020-03-03 12:30:00|526.2|525.6|526.2|525.6|526.4|525.6|526|525.2|0
1583238900000|2020-03-03 12:35:00|526.3|525.3|525.2|524.6|526.4|525.6|525.2|524.5|0
1583239200000|2020-03-03 12:40:00|525.1|524.5|522.3|521.7|525.3|524.6|522.3|521.7|9
1583239500000|2020-03-03 12:45:00|522.2|521.6|522.9|521.9|523.5|522.2|522.1|521.3|25
1583239800000|2020-03-03 12:50:00|522.8|521.8|523.4|521.9|523.4|522|521.6|520.4|3
1583240100000|2020-03-03 12:55:00|523.3|521.8|524.6|523.1|524.8|523.3|523.1|521.6|0
1583240400000|2020-03-03 13:00:00|524.5|523|525.1|523.6|525.8|524.3|524.3|522.8|0
1583240700000|2020-03-03 13:05:00|525.3|523.8|525.3|523.8|525.8|524.3|525.1|523.6|0
1583241000000|2020-03-03 13:10:00|525.1|523.6|525.1|523.6|525.1|523.6|524.8|523.3|0
1583241300000|2020-03-03 13:15:00|525|523.5|524.6|523.1|525.1|523.6|524.6|523.1|0
1583241600000|2020-03-03 13:20:00|524.3|522.8|524.3|522.8|524.6|523.1|523.8|522.3|0
1583241900000|2020-03-03 13:25:00|524.6|523.1|525.1|523.6|525.1|523.6|524.6|523.1|0
1583242200000|2020-03-03 13:30:00|525.3|523.8|525.3|523.8|525.6|524.1|524.3|522.8|0
1583242500000|2020-03-03 13:35:00|525.2|523.7|525.1|523.6|525.3|523.8|524.6|523.1|0
1583242800000|2020-03-03 13:40:00|525.2|523.7|525.6|524.1|525.6|524.1|525.1|523.6|0
1583245800000|2020-03-03 14:30:00|525.3|523.8|528.3|526.8|529.3|527.8|525.1|523.6|1
1583246100000|2020-03-03 14:35:00|528.6|527.1|528.1|526.6|528.6|527.1|527.6|526.1|1
1583246400000|2020-03-03 14:40:00|527.9|526.4|528.2|527.6|528.6|527.9|526.9|526.3|1
1583246700000|2020-03-03 14:45:00|528.5|527.5|530.8|530.2|531.5|530.2|528.2|527.4|59
1583247000000|2020-03-03 14:50:00|531|530|531.6|530.1|531.7|530.7|530.2|529|2
1583247300000|2020-03-03 14:55:00|531.7|530.2|530.5|529|532|530.5|529.7|528.2|10
1583247600000|2020-03-03 15:00:00|530.2|528.7|534|532.5|534|532.5|530.2|528.7|0
1583247900000|2020-03-03 15:05:00|534.2|532.7|532.9|531.4|535|533.5|532.5|531|0
1583248200000|2020-03-03 15:10:00|532.7|531.2|529.7|528.2|533.2|531.7|529.4|527.9|0
1583248500000|2020-03-03 15:15:00|529.8|528.3|530.2|528.7|531.2|529.7|529.4|527.9|0
1583248800000|2020-03-03 15:20:00|530.3|528.8|532.1|530.6|532.4|530.9|530.2|528.7|2
1583249100000|2020-03-03 15:25:00|532.2|530.7|532.9|531.4|533.4|531.9|531.7|530.2|0
1583249400000|2020-03-03 15:30:00|532.7|531.2|532.4|530.9|532.9|531.4|532.3|530.8|0
1583249700000|2020-03-03 15:35:00|532.7|531.2|533.1|531.6|533.4|531.9|532.7|531.2|0
1583250000000|2020-03-03 15:40:00|533.2|531.7|533.7|532.2|534.4|532.9|532.9|531.4|0
1583250300000|2020-03-03 15:45:00|534.1|532.6|534.2|532.7|534.9|533.4|533.8|532.3|0
1583250600000|2020-03-03 15:50:00|534.4|532.9|533.4|531.9|535.2|533.7|532.9|531.4|0
1583250900000|2020-03-03 15:55:00|532.9|531.4|532|530.5|534|532.5|531.7|530.2|0
1583251200000|2020-03-03 16:00:00|531.7|530.2|531.5|530|532|530.5|530.7|529.2|0
1583251500000|2020-03-03 16:05:00|531.2|529.7|531.2|529.7|531.2|529.7|530.2|528.7|0
1583251800000|2020-03-03 16:10:00|531|529.5|530.7|529.2|531.2|529.7|529.7|528.2|0
1583252100000|2020-03-03 16:15:00|531|529.5|530.2|528.7|532|530.5|529.9|528.4|0
1583252400000|2020-03-03 16:20:00|530.3|528.8|527.9|526.4|530.3|528.8|527.7|526.2|0
1583252700000|2020-03-03 16:25:00|528.2|526.7|527.6|526.6|528.2|527.3|526.9|525.6|25
1583253000000|2020-03-03 16:30:00|527.5|526.9|527.4|526.4|527.9|527|527|525.8|0
1583253300000|2020-03-03 16:35:00|527.6|526.8|528.1|527.5|528.6|527.8|527.4|526.4|0
1583253600000|2020-03-03 16:40:00|528.4|527.4|528.6|528|528.9|528|528.1|527.4|0
1583253900000|2020-03-03 16:45:00|528.9|527.9|528.9|527.9|529.4|528.8|528.5|527.6|0
1583254200000|2020-03-03 16:50:00|528.6|528|530.4|529.8|530.9|530.3|528.6|527.9|0
1583254500000|2020-03-03 16:55:00|530.1|529.5|531.4|529.9|531.9|530.5|529.9|529.3|4
1583254800000|2020-03-03 17:00:00|531.1|529.6|530.9|529.4|531.4|529.9|530.6|529.1|0
1583255100000|2020-03-03 17:05:00|530.7|529.2|530.4|528.9|530.9|529.4|529.4|527.9|0
1583255400000|2020-03-03 17:10:00|530.3|528.8|530.2|528.7|531.4|529.9|530.2|528.7|0
1583255700000|2020-03-03 17:15:00|530.3|528.8|530.4|528.9|530.7|529.6|530.2|528.7|1
1583256000000|2020-03-03 17:20:00|530.2|528.7|530.9|529.4|531.2|529.7|530.2|528.7|0
1583256300000|2020-03-03 17:25:00|531.1|529.6|531.2|529.7|531.4|529.9|530.5|529|0
1583256600000|2020-03-03 17:30:00|531|529.5|530.9|529.4|531.7|530.2|530.7|529.2|0
1583256900000|2020-03-03 17:35:00|530.8|529.3|530.7|529.2|531.2|529.7|530.4|528.9|0
1583257200000|2020-03-03 17:40:00|530.8|529.3|531.2|529.7|531.2|529.7|530.4|528.9|0
1583257500000|2020-03-03 17:45:00|531.3|529.8|531.2|529.7|531.7|530.2|530.9|529.4|0
1583257800000|2020-03-03 17:50:00|531.4|529.9|531.1|529.6|531.7|530.2|530.9|529.4|0
1583258100000|2020-03-03 17:55:00|530.9|529.4|531.7|530.2|531.7|530.2|530.7|529.2|0
1583258400000|2020-03-03 18:00:00|531.5|530|530.2|528.7|531.9|530.4|529.9|528.4|0
1583258700000|2020-03-03 18:05:00|529.9|528.4|529.9|528.4|530.2|528.7|529.5|528|0
1583259000000|2020-03-03 18:10:00|530.2|528.7|529.2|528.2|530.2|528.7|528.9|527.9|0
1583259300000|2020-03-03 18:15:00|528.9|527.7|528.4|526.9|529.3|528.2|528.4|526.9|0
1583259600000|2020-03-03 18:20:00|528.7|527.2|527.4|525.9|528.7|527.2|526.9|525.4|0
1583259900000|2020-03-03 18:25:00|527.5|526|527.9|526.4|528.2|526.7|526.9|525.4|0
1583260200000|2020-03-03 18:30:00|527.8|526.3|528.4|526.9|528.7|527.2|527.7|526.2|0
1583260500000|2020-03-03 18:35:00|528.3|526.8|526.4|525.8|528.4|526.9|526.4|525.8|3
1583260800000|2020-03-03 18:40:00|526.6|525.6|527.4|526.4|527.5|526.8|526.6|525.6|2
1583261100000|2020-03-03 18:45:00|527.5|526.5|527.4|526.4|527.7|527|527|526|0
1583261400000|2020-03-03 18:50:00|527.5|526.8|526.5|525|527.6|526.8|526.1|524.9|0
1583261700000|2020-03-03 18:55:00|526.6|525.1|526.8|525.3|526.8|525.7|526.1|524.9|46
1583262000000|2020-03-03 19:00:00|526.6|525.1|527.6|526.1|528|526.5|526.6|525.1|0
1583262300000|2020-03-03 19:05:00|527.7|526.2|526.8|525.3|527.8|526.3|526.3|524.8|0
1583262600000|2020-03-03 19:10:00|526.9|525.4|528.5|527|528.8|527.3|526.8|525.3|0
1583262900000|2020-03-03 19:15:00|528.6|527.1|528.3|526.8|528.8|527.3|527.8|526.3|0
1583283600000|2020-03-04 01:00:00|527.1|525.6|526.4|524.9|527.1|525.6|526.2|524.7|0
1583283900000|2020-03-04 01:05:00|526.6|525.1|526.4|524.9|526.9|525.4|526.4|524.9|0
1583284200000|2020-03-04 01:10:00|526.5|525|526.4|524.9|526.6|525.1|526.4|524.9|0
1583284500000|2020-03-04 01:15:00|526.2|524.7|525.9|524.4|526.2|524.7|525.4|523.9|0
1583284800000|2020-03-04 01:20:00|525.7|524.2|526.4|524.9|526.6|525.1|525.6|524.1|0
1583285100000|2020-03-04 01:25:00|526.2|524.7|526.5|525|526.6|525.1|526.1|524.6|0
1583285400000|2020-03-04 01:30:00|526.4|524.9|526.1|524.6|526.5|525|526.1|524.6|0
1583285700000|2020-03-04 01:35:00|526.4|524.9|526.4|524.9|526.4|524.9|526.1|524.6|0
1583286000000|2020-03-04 01:40:00|526.5|525|526.4|524.9|526.6|525.1|526.4|524.9|0
1583286300000|2020-03-04 01:45:00|526.3|524.8|526.2|524.7|526.4|524.9|526.1|524.6|0
1583286600000|2020-03-04 01:50:00|526.1|524.6|526.1|524.6|526.1|524.6|525.9|524.4|0
1583287200000|2020-03-04 02:00:00|526|524.5|526.1|524.6|526.1|524.6|526|524.5|0
1583287500000|2020-03-04 02:05:00|526.2|524.7|526.2|524.7|526.3|524.8|526.2|524.7|0
1583287800000|2020-03-04 02:10:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1583288100000|2020-03-04 02:15:00|525.8|524.3|525.8|524.3|526|524.5|525.6|524.1|0
1583288400000|2020-03-04 02:20:00|525.9|524.4|526.1|524.6|526.1|524.6|525.8|524.3|0
1583288700000|2020-03-04 02:25:00|526.2|524.7|526.2|524.7|526.2|524.7|526.2|524.7|0
1583289000000|2020-03-04 02:30:00|526.3|524.8|526.4|524.9|526.6|525.1|526.3|524.8|0
1583289300000|2020-03-04 02:35:00|526.3|524.8|526.4|524.9|526.6|525.1|526.3|524.8|0
1583289600000|2020-03-04 02:40:00|526.3|524.8|526.6|525.1|526.6|525.1|526.3|524.8|0
1583289900000|2020-03-04 02:45:00|526.3|524.8|526.4|524.9|526.6|525.1|526.3|524.8|0
1583290200000|2020-03-04 02:50:00|526.3|524.8|526.3|524.8|526.3|524.8|526.3|524.8|0
1583290500000|2020-03-04 02:55:00|526.6|525.1|526.3|524.8|526.6|525.1|526.3|524.8|0
1583291100000|2020-03-04 03:05:00|526.1|524.6|525.8|524.3|526.1|524.6|525.8|524.3|0
1583291400000|2020-03-04 03:10:00|525.9|524.4|526.1|524.6|526.3|524.8|525.8|524.3|0
1583292000000|2020-03-04 03:20:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1583292300000|2020-03-04 03:25:00|525.9|524.4|526.1|524.6|526.1|524.6|525.8|524.3|0
1583292600000|2020-03-04 03:30:00|526.3|524.8|526.3|524.8|526.3|524.8|526.1|524.6|0
1583293200000|2020-03-04 03:40:00|526.2|524.7|526.2|524.7|526.2|524.7|526.1|524.6|0
1583293500000|2020-03-04 03:45:00|526.3|524.8|526.3|524.8|526.3|524.8|526.2|524.7|0
1583294400000|2020-03-04 04:00:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1583295300000|2020-03-04 04:15:00|526|524.5|526.1|524.6|526.1|524.6|525.8|524.3|0
1583295600000|2020-03-04 04:20:00|525.8|524.3|526.1|524.6|526.1|524.6|525.8|524.3|0
1583295900000|2020-03-04 04:25:00|525.9|524.4|526.1|524.6|526.1|524.6|525.8|524.3|0
1583296800000|2020-03-04 04:40:00|526.3|524.8|526.3|524.8|526.3|524.8|526.3|524.8|0
1583297100000|2020-03-04 04:45:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1583297400000|2020-03-04 04:50:00|526.2|524.7|526.3|524.8|526.3|524.8|526.2|524.7|0
1583297700000|2020-03-04 04:55:00|526.4|524.9|526.4|524.9|526.6|525.1|526.3|524.8|0
1583298000000|2020-03-04 05:00:00|526.6|525.1|526.6|525.1|526.6|525.1|526.6|525.1|0
1583298600000|2020-03-04 05:10:00|526.4|524.9|526.3|524.8|526.4|524.9|526.3|524.8|0
1583298900000|2020-03-04 05:15:00|526.6|525.1|526.3|524.8|526.6|525.1|526.3|524.8|0
1583299800000|2020-03-04 05:30:00|526.6|525.1|526.3|524.8|526.6|525.1|526.3|524.8|0
1583300100000|2020-03-04 05:35:00|526.2|524.7|526.2|524.7|526.3|524.8|526.1|524.6|0
1583300400000|2020-03-04 05:40:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1583300700000|2020-03-04 05:45:00|526.2|524.7|526.2|524.7|526.3|524.8|526.1|524.6|0
1583301000000|2020-03-04 05:50:00|526.1|524.6|526.2|524.7|526.3|524.8|525.8|524.6|0
1583301300000|2020-03-04 05:55:00|526.1|524.6|526.1|524.6|526.2|524.7|526.1|524.6|0
1583301600000|2020-03-04 06:00:00|525.8|524.3|525.9|524.4|526.1|524.6|525.8|524.3|0
1583301900000|2020-03-04 06:05:00|525.8|524.3|526.1|524.6|526.1|524.6|525.8|524.3|0
1583302200000|2020-03-04 06:10:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1583302500000|2020-03-04 06:15:00|526.1|524.6|525.9|524.4|526.1|524.6|525.9|524.4|0
1583302800000|2020-03-04 06:20:00|525.8|524.3|525.6|524.1|526.1|524.6|525.6|524.1|0
1583303100000|2020-03-04 06:25:00|525.7|524.2|525.6|524.1|525.7|524.2|525.6|524.1|0
1583303400000|2020-03-04 06:30:00|525.3|523.8|525.3|523.8|525.4|523.9|525.3|523.8|0
1583304000000|2020-03-04 06:40:00|525.4|523.9|525.6|524.1|525.6|524.1|525.3|523.8|0
1583304300000|2020-03-04 06:45:00|525.3|523.8|525.1|523.6|525.3|523.8|525.1|523.6|0
1583304600000|2020-03-04 06:50:00|525.2|523.7|525.1|523.6|525.3|523.8|525.1|523.6|0
1583304900000|2020-03-04 06:55:00|525.2|523.7|525.2|523.7|525.3|523.8|525.1|523.6|0
1583305200000|2020-03-04 07:00:00|525.3|523.8|525.2|523.7|525.3|523.8|525.1|523.6|0
1583305500000|2020-03-04 07:05:00|525.1|523.6|525.3|523.8|525.3|523.8|525.1|523.6|0
1583305800000|2020-03-04 07:10:00|525.1|523.6|525.3|523.8|525.3|523.8|525.1|523.6|0
1583306100000|2020-03-04 07:15:00|525.2|523.7|525.1|523.6|525.2|523.7|525.1|523.6|0
1583306400000|2020-03-04 07:20:00|525.3|523.8|525.4|523.9|525.6|524.1|525.3|523.8|0
1583306700000|2020-03-04 07:25:00|525.3|523.8|525.6|524.1|525.6|524.1|525.2|523.7|0
1583307000000|2020-03-04 07:30:00|525.4|523.9|524.8|523.3|525.6|524.1|524.8|523.3|0
1583307300000|2020-03-04 07:35:00|525.1|523.6|524.8|523.3|525.1|523.6|524.6|523.1|0
1583307600000|2020-03-04 07:40:00|524.9|523.4|524.8|523.3|525.1|523.6|524.7|523.2|0
1583307900000|2020-03-04 07:45:00|525.1|523.6|525.6|524.1|525.6|524.1|525.1|523.6|0
1583308200000|2020-03-04 07:50:00|525.3|523.8|525.2|523.7|525.4|523.9|525.2|523.7|0
1583308500000|2020-03-04 07:55:00|525.1|523.6|524.8|523.3|525.1|523.6|524.8|523.3|0
1583308800000|2020-03-04 08:00:00|524.7|523.2|524.3|522.8|524.7|523.2|524.1|522.6|0
1583309100000|2020-03-04 08:05:00|524.6|523.1|524.1|522.6|524.6|523.1|524.1|522.6|0
1583309400000|2020-03-04 08:10:00|523.9|522.4|525.2|523.7|525.2|523.7|523.8|522.3|0
1583309700000|2020-03-04 08:15:00|525.3|523.8|525.2|523.7|525.3|523.8|525.1|523.6|0
1583310000000|2020-03-04 08:20:00|525.3|523.8|525.3|523.8|525.6|524.1|525.2|523.7|0
1583310300000|2020-03-04 08:25:00|525.2|523.7|525.3|523.8|525.3|523.8|525.1|523.6|0
1583310600000|2020-03-04 08:30:00|525.4|523.9|525.6|524.1|525.6|524.1|525.3|523.8|0
1583310900000|2020-03-04 08:35:00|525.5|524|525.1|523.6|525.5|524|525.1|523.6|0
1583311200000|2020-03-04 08:40:00|524.8|523.3|524.8|523.3|524.8|523.3|524.8|523.3|0
1583311500000|2020-03-04 08:45:00|525.1|523.6|525.1|523.6|525.1|523.6|525.1|523.6|0
1583311800000|2020-03-04 08:50:00|525.2|523.7|525.3|523.8|525.3|523.8|525.1|523.6|0
1583312100000|2020-03-04 08:55:00|525.1|523.6|525.6|524.1|525.6|524.1|525.1|523.6|0
1583312400000|2020-03-04 09:00:00|525.7|524.2|525.6|524.1|525.8|524.3|525.6|524.1|0
1583312700000|2020-03-04 09:05:00|525.7|524.2|525.3|523.8|525.8|524.3|525.3|523.8|0
1583313000000|2020-03-04 09:10:00|525.4|523.9|525.4|523.9|525.6|524.1|525.3|523.8|0
1583313300000|2020-03-04 09:15:00|525.6|524.1|525.6|524.1|525.6|524.1|525.3|523.8|0
1583313600000|2020-03-04 09:20:00|525.3|523.8|525.6|524.1|525.7|524.2|525.3|523.8|0
1583313900000|2020-03-04 09:25:00|525.8|524.3|526.1|524.6|526.1|524.6|525.8|524.3|0
1583314200000|2020-03-04 09:30:00|526.2|524.7|526.1|524.6|526.3|524.8|526.1|524.6|0
1583314500000|2020-03-04 09:35:00|526.2|524.7|525.9|524.4|526.3|524.8|525.9|524.4|0
1583314800000|2020-03-04 09:40:00|526.1|524.6|526.1|524.6|526.1|524.6|525.9|524.4|0
1583315100000|2020-03-04 09:45:00|525.9|524.4|525.3|523.8|526.1|524.6|525.2|523.7|0
1583315400000|2020-03-04 09:50:00|525.6|524.1|524.6|523.1|525.6|524.1|524.3|522.8|0
1583315700000|2020-03-04 09:55:00|524.8|523.3|524.6|523.1|524.8|523.3|524.3|522.8|0
1583316000000|2020-03-04 10:00:00|524.4|522.9|524.3|522.8|524.6|523.1|524.3|522.8|0
1583316300000|2020-03-04 10:05:00|524.4|522.9|524.8|523.3|524.8|523.3|524.3|522.8|0
1583317200000|2020-03-04 10:20:00|525.1|523.6|524.8|523.3|525.1|523.6|524.8|523.3|0
1583317500000|2020-03-04 10:25:00|524.9|523.4|524.8|523.3|525.1|523.6|524.8|523.3|0
1583318100000|2020-03-04 10:35:00|524.7|523.2|524.3|522.8|524.7|523.2|524.2|522.7|0
1583318400000|2020-03-04 10:40:00|524.2|522.7|524.1|522.6|524.3|522.8|524.1|522.6|0
1583318700000|2020-03-04 10:45:00|523.8|522.3|523.6|522.1|523.8|522.3|523.6|522.1|0
1583319000000|2020-03-04 10:50:00|523.8|522.3|523.6|522.1|523.8|522.3|523.6|522.1|0
1583319300000|2020-03-04 10:55:00|523.3|521.8|523.6|522.1|523.6|522.1|523.1|521.6|0
1583319600000|2020-03-04 11:00:00|523.4|521.9|523.1|521.6|523.4|521.9|522.8|521.3|0
1583319900000|2020-03-04 11:05:00|523.3|521.8|523.3|521.8|523.6|522.1|523.1|521.6|0
1583320200000|2020-03-04 11:10:00|523.4|521.9|523.3|521.8|523.6|522.1|523.3|521.8|0
1583320800000|2020-03-04 11:20:00|523.6|522.1|523.6|522.1|523.6|522.1|523.3|521.8|0
1583321100000|2020-03-04 11:25:00|523.4|521.9|523.8|522.3|523.8|522.3|523.4|521.9|0
1583321400000|2020-03-04 11:30:00|523.7|522.2|523.6|522.1|523.8|522.3|523.6|522.1|0
1583321700000|2020-03-04 11:35:00|523.3|521.8|524.6|523.1|524.8|523.3|523.3|521.8|0
1583322000000|2020-03-04 11:40:00|524.4|522.9|524.3|522.8|524.5|523|524.1|522.6|0
1583322300000|2020-03-04 11:45:00|524.4|522.9|524.4|522.9|524.6|523.1|524.3|522.8|0
1583322600000|2020-03-04 11:50:00|524.6|523.1|524.5|523|524.6|523.1|524.3|522.8|0
1583322900000|2020-03-04 11:55:00|524.6|523.1|524.6|523.1|524.6|523.1|524.3|522.8|0
1583323200000|2020-03-04 12:00:00|524.3|522.8|524.3|522.8|524.6|523.1|524.3|522.8|0
1583323500000|2020-03-04 12:05:00|524.6|523.1|524.8|523.3|524.8|523.3|524.3|522.8|0
1583323800000|2020-03-04 12:10:00|524.7|523.2|524.8|523.3|525.1|523.6|524.7|523.2|0
1583324100000|2020-03-04 12:15:00|524.7|523.2|524.6|523.1|524.7|523.2|524.6|523.1|0
1583324400000|2020-03-04 12:20:00|524.7|523.2|525.1|523.6|525.1|523.6|524.6|523.1|0
1583324700000|2020-03-04 12:25:00|525|523.5|524.6|523.1|525.1|523.6|524.3|522.8|0
1583325000000|2020-03-04 12:30:00|524.8|523.3|524.8|523.3|524.8|523.3|524.6|523.1|0
1583325300000|2020-03-04 12:35:00|525.1|523.6|524.8|523.3|525.1|523.6|524.8|523.3|0
1583325600000|2020-03-04 12:40:00|524.9|523.4|524.1|522.6|524.9|523.4|524.1|522.6|0
1583325900000|2020-03-04 12:45:00|524.2|522.7|524.3|522.8|524.6|523.1|524.2|522.7|0
1583326200000|2020-03-04 12:50:00|524.6|523.1|524.6|523.1|524.6|523.1|524.6|523.1|0
1583326500000|2020-03-04 12:55:00|524.3|522.8|523.8|522.8|524.6|523.3|523.6|522.5|0
1583326800000|2020-03-04 13:00:00|524|522.5|523.3|522.3|524|522.8|523.3|522.2|0
1583327100000|2020-03-04 13:05:00|523.5|522.5|523.1|522.1|523.6|522.6|523.1|521.9|0
1583327400000|2020-03-04 13:10:00|523.5|522|523.3|522.3|523.8|522.6|523.3|522|0
1583327700000|2020-03-04 13:15:00|523.6|522.6|523.1|522.1|523.8|522.6|523.1|522|0
1583328000000|2020-03-04 13:20:00|523.2|522.2|523.8|522.3|524|522.6|523.2|522|0
1583328300000|2020-03-04 13:25:00|524.1|522.6|523.7|522.2|524.1|522.6|523.6|522.1|0
1583328600000|2020-03-04 13:30:00|523.8|522.3|523.8|522.3|524.6|523.1|523.6|522.1|0
1583328900000|2020-03-04 13:35:00|524.1|522.6|523.6|522.1|524.2|522.7|523.6|522.1|0
1583329200000|2020-03-04 13:40:00|523.8|522.3|523.8|522.3|524.1|522.6|523.3|521.8|0
1583332200000|2020-03-04 14:30:00|523.6|522.1|521.7|520.7|524.6|523.1|521.4|520.7|0
1583332500000|2020-03-04 14:35:00|521.4|520.8|522.6|521.1|522.8|521.3|521.4|520.6|0
1583332800000|2020-03-04 14:40:00|522.8|521.3|520.7|520.1|522.8|521.3|520.5|519.7|22
1583333100000|2020-03-04 14:45:00|520.5|519.9|521|519.5|521.4|520.2|520.3|519.4|18
1583333400000|2020-03-04 14:50:00|520.9|519.4|520.6|519.6|521.6|520.4|520.5|519.4|8
1583333700000|2020-03-04 14:55:00|520.9|519.4|520.8|519.3|521.3|520.1|520.1|519.3|0
1583334000000|2020-03-04 15:00:00|520.9|519.4|520.1|518.6|521.4|520.5|520.1|518.6|13
1583334300000|2020-03-04 15:05:00|519.7|518.7|519.4|517.9|519.7|518.9|518.8|517.7|15
1583334600000|2020-03-04 15:10:00|519.2|517.7|518.1|517.5|519.4|517.9|518|517.2|0
1583334900000|2020-03-04 15:15:00|518|517.4|519.7|518.2|520.4|518.9|517.8|517.2|0
1583335200000|2020-03-04 15:20:00|519.9|518.4|520.1|519.5|520.1|519.5|519.1|518|5
1583335500000|2020-03-04 15:25:00|520|519.4|522.1|520.6|522.3|520.8|519.9|519.3|14
1583335800000|2020-03-04 15:30:00|522.3|520.8|521.8|520.8|522.3|521.1|520.8|519.8|0
1583336100000|2020-03-04 15:35:00|522.1|521.1|521.8|520.8|522.1|521.1|521.6|520.4|0
1583336400000|2020-03-04 15:40:00|522.1|520.6|521.3|520.7|523.1|521.8|521.1|519.8|6
1583336700000|2020-03-04 15:45:00|521.2|520.6|521.8|521.2|522.1|521.5|521.1|520.5|0
1583337000000|2020-03-04 15:50:00|521.7|521.1|520.2|519.2|521.7|521.1|520|518.8|0
1583337300000|2020-03-04 15:55:00|520|519|519.6|519|520.2|519.5|519.5|518.5|0
1583337600000|2020-03-04 16:00:00|519.8|518.8|519.3|518.7|520.2|519.5|519.1|518.4|0
1583337900000|2020-03-04 16:05:00|519.5|518.5|519.1|518.5|519.5|518.7|518.8|518|0
1583338200000|2020-03-04 16:10:00|519.3|518.3|519.6|519|519.9|519.2|519.1|518.3|0
1583338500000|2020-03-04 16:15:00|519.8|518.8|520|519|520.3|519.5|519.5|518.5|2
1583338800000|2020-03-04 16:20:00|519.8|519.2|520|519|520|519.2|519.1|518.3|0
1583339100000|2020-03-04 16:25:00|519.8|519.2|519.8|518.8|520.3|519.5|519.5|518.5|0
1583339400000|2020-03-04 16:30:00|519.6|519|519.8|519.2|520|519.2|519|518|0
1583339700000|2020-03-04 16:35:00|520|519|520|519|520.1|519.5|519.3|518.5|0
1583340000000|2020-03-04 16:40:00|520.1|519.5|520.6|520|520.8|520|519.8|519|0
1583340300000|2020-03-04 16:45:00|520.8|520.2|520.1|519.5|521.1|520.5|520.1|519.4|0
1583340600000|2020-03-04 16:50:00|520.3|519.3|520.1|519.5|520.3|519.5|519.6|518.8|1
1583340900000|2020-03-04 16:55:00|520|519|520.1|519.5|520.3|519.7|519.8|519|0
1583341200000|2020-03-04 17:00:00|520.3|519.3|520.5|519.5|520.8|520|520.1|519.3|2
1583341500000|2020-03-04 17:05:00|520.6|520|520.8|519.8|521|520.2|520.1|519.3|0
1583341800000|2020-03-04 17:10:00|520.6|520|521.8|521.2|521.8|521.2|520.1|519.3|0
1583342100000|2020-03-04 17:15:00|521.7|521.1|521.3|520.7|522.2|521.3|521.1|520.5|0
1583342400000|2020-03-04 17:20:00|521.2|520.6|521.3|520.7|521.6|521|521.1|520.4|2
1583342700000|2020-03-04 17:25:00|521.4|520.8|521.6|521|521.8|521.2|521.2|520.3|5
1583343000000|2020-03-04 17:30:00|521.3|520.7|521.3|520.7|521.6|521|520.8|520.2|0
1583343300000|2020-03-04 17:35:00|521.1|520.5|520.8|520.2|521.8|521.2|520.8|520.2|0
1583343600000|2020-03-04 17:40:00|521|519.8|520.6|520|521|520.2|520.1|519.5|0
1583343900000|2020-03-04 17:45:00|520.4|519.8|521.1|520.5|521.1|520.5|520.3|519.5|0
1583344200000|2020-03-04 17:50:00|520.8|520.2|521.3|520.7|521.3|520.7|520.8|520.2|0
1583344500000|2020-03-04 17:55:00|521.2|520.6|521.5|520|521.7|520.7|520.4|519.7|8
1583344800000|2020-03-04 18:00:00|521.7|520.2|522|520.5|522.1|521|521.3|520.1|1
1583345100000|2020-03-04 18:05:00|522.1|520.6|521.3|519.8|522.3|520.8|521.3|519.8|0
1583345400000|2020-03-04 18:10:00|521.5|520|521.8|520.3|522|520.5|521.3|519.8|0
1583345700000|2020-03-04 18:15:00|521.7|520.2|522.3|520.8|522.3|520.8|521.3|519.8|0
1583346000000|2020-03-04 18:20:00|522.2|520.7|522.1|520.6|522.4|521.3|521.5|520|7
1583346300000|2020-03-04 18:25:00|522.3|520.8|521.9|520.4|522.3|520.8|521.6|520.1|0
1583346600000|2020-03-04 18:30:00|522.1|520.6|521.8|520.3|522.1|520.6|521.6|520.1|0
1583346900000|2020-03-04 18:35:00|521.7|520.2|520.9|519.4|522.4|520.9|520.9|519.4|0
1583347200000|2020-03-04 18:40:00|520.6|519.1|520.8|519.3|521.1|519.6|520.6|519.1|0
1583347500000|2020-03-04 18:45:00|520.6|519.1|520.1|518.6|520.8|519.3|520.1|518.6|0
1583347800000|2020-03-04 18:50:00|519.8|518.3|519.8|518.3|520.3|518.8|519.6|518.1|0
1583348100000|2020-03-04 18:55:00|519.6|518.1|519.8|518.3|519.8|518.3|519.3|517.8|0
1583348400000|2020-03-04 19:00:00|520|518.5|519.5|518|520.1|518.6|519.3|517.8|0
1583348700000|2020-03-04 19:05:00|519.6|518.1|519.1|517.6|519.6|518.1|517.8|516.3|0
1583349000000|2020-03-04 19:10:00|519.3|517.8|519|518.4|521.1|519.6|518.5|517.1|1
1583349300000|2020-03-04 19:15:00|518.7|518.1|519.4|517.9|519.9|518.4|518.5|517.4|20
1583370000000|2020-03-05 01:00:00|520.9|519.4|520.1|518.6|521.1|519.6|519.4|517.9|0
1583370300000|2020-03-05 01:05:00|520|518.5|519.9|518.4|520.1|518.6|519.9|518.4|0
1583370600000|2020-03-05 01:10:00|520|518.5|519.6|518.1|520.1|518.6|519.4|517.9|0
1583370900000|2020-03-05 01:15:00|519.8|518.3|519.6|518.1|519.8|518.3|519.4|517.9|0
1583371200000|2020-03-05 01:20:00|519.7|518.2|519.8|518.3|519.8|518.3|519.6|518.1|0
1583371500000|2020-03-05 01:25:00|520.1|518.6|519.6|518.1|520.1|518.6|519.6|518.1|0
1583371800000|2020-03-05 01:30:00|519.7|518.2|519.3|517.8|519.8|518.3|519.3|517.8|0
1583372100000|2020-03-05 01:35:00|519.4|517.9|519.6|518.1|519.7|518.2|519.4|517.9|0
1583372400000|2020-03-05 01:40:00|519.7|518.2|519.8|518.3|519.8|518.3|519.6|518.1|0
1583372700000|2020-03-05 01:45:00|519.7|518.2|519.4|517.9|519.7|518.2|519.3|517.8|0
1583373000000|2020-03-05 01:50:00|519.6|518.1|519.4|517.9|519.6|518.1|519.3|517.8|0
1583373300000|2020-03-05 01:55:00|519.3|517.8|519.4|517.9|519.6|518.1|519.3|517.8|0
1583373600000|2020-03-05 02:00:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1583373900000|2020-03-05 02:05:00|519.5|518|519.4|517.9|519.6|518.1|519.3|517.8|0
1583374200000|2020-03-05 02:10:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1583374800000|2020-03-05 02:20:00|519.4|517.9|519.4|517.9|519.4|517.9|519.3|517.8|0
1583375100000|2020-03-05 02:25:00|519.3|517.8|519.6|518.1|519.6|518.1|519.3|517.8|0
1583375400000|2020-03-05 02:30:00|519.8|518.3|519.8|518.3|519.8|518.3|519.8|518.3|0
1583376300000|2020-03-05 02:45:00|519.9|518.4|520.3|518.8|520.3|518.8|519.9|518.4|0
1583376900000|2020-03-05 02:55:00|520.4|518.9|520.4|518.9|520.4|518.9|520.4|518.9|0
1583377200000|2020-03-05 03:00:00|520.3|518.8|520.1|518.6|520.3|518.8|520.1|518.6|0
1583377500000|2020-03-05 03:05:00|520.2|518.7|520.4|518.9|520.6|519.1|520.2|518.7|0
1583377800000|2020-03-05 03:10:00|520.3|518.8|520.3|518.8|520.6|519.1|520.1|518.6|0
1583378100000|2020-03-05 03:15:00|520.4|518.9|520.3|518.8|520.6|519.1|520.3|518.8|0
1583378400000|2020-03-05 03:20:00|520.4|518.9|520.6|519.1|520.6|519.1|520.4|518.9|0
1583378700000|2020-03-05 03:25:00|520.5|519|520.1|519.1|520.5|519.1|520.1|518.8|0
1583379000000|2020-03-05 03:30:00|520.4|518.9|520.1|519.1|520.4|519.3|520.1|518.9|0
1583379600000|2020-03-05 03:40:00|520.3|518.8|520.4|518.9|520.4|519.2|520.2|518.8|0
1583379900000|2020-03-05 03:45:00|520.3|519.3|520.4|518.9|520.6|519.3|520.1|518.9|0
1583380200000|2020-03-05 03:50:00|520.1|519.1|520.3|519.3|520.4|519.3|520.1|518.9|0
1583380500000|2020-03-05 03:55:00|520.4|518.9|520.3|519.3|520.4|519.3|520.3|518.9|0
1583380800000|2020-03-05 04:00:00|520.6|519.1|520.3|519.3|520.7|519.4|520.3|519.1|0
1583381400000|2020-03-05 04:10:00|520.6|519.1|520.1|519.1|520.6|519.3|520.1|519.1|0
1583381700000|2020-03-05 04:15:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583382300000|2020-03-05 04:25:00|520.3|519.3|520.1|519.1|520.3|519.3|520.1|519.1|0
1583382600000|2020-03-05 04:30:00|520.2|519.2|520.1|519.1|520.6|519.3|520.1|519.1|0
1583382900000|2020-03-05 04:35:00|520.2|518.7|520.1|519.1|520.3|519.1|519.8|518.7|0
1583383200000|2020-03-05 04:40:00|520.2|518.7|519.8|518.8|520.2|518.8|519.8|518.7|0
1583383500000|2020-03-05 04:45:00|520.1|519.1|520.1|519.1|520.3|519.1|519.8|518.7|0
1583384100000|2020-03-05 04:55:00|520.2|518.7|520.1|519.1|520.2|519.1|519.8|518.7|0
1583385000000|2020-03-05 05:10:00|520.3|518.8|520.1|519.1|520.3|519.1|520|518.7|0
1583385600000|2020-03-05 05:20:00|519.8|518.8|519.6|518.6|519.8|518.8|519.6|518.6|0
1583386500000|2020-03-05 05:35:00|519.8|518.8|520.1|519.1|520.2|519.1|519.8|518.6|0
1583386800000|2020-03-05 05:40:00|519.8|518.8|520.3|519.3|520.3|519.3|519.8|518.6|0
1583387100000|2020-03-05 05:45:00|520.6|519.1|520.1|519.1|520.6|519.1|520.1|519.1|0
1583387400000|2020-03-05 05:50:00|520.3|519.3|520.3|519.3|520.3|519.3|520.3|519.3|0
1583388600000|2020-03-05 06:10:00|520.1|519.1|520.3|519.3|520.6|519.3|520.1|518.9|0
1583388900000|2020-03-05 06:15:00|520.7|519.2|520.5|519.5|520.7|519.5|520.5|519.2|0
1583389200000|2020-03-05 06:20:00|520.6|519.6|520.3|519.3|520.6|519.6|520.3|519.3|0
1583389800000|2020-03-05 06:30:00|520.7|519.2|520.3|519.3|520.8|519.6|520.3|519.2|0
1583390100000|2020-03-05 06:35:00|520.1|519.1|520.3|519.3|520.3|519.3|520.1|518.8|0
1583391000000|2020-03-05 06:50:00|520.1|519.1|520.3|518.8|520.3|519.3|520.1|518.8|0
1583391300000|2020-03-05 06:55:00|520.4|518.9|520.1|519.1|520.4|519.3|520.1|518.9|0
1583391600000|2020-03-05 07:00:00|520.4|518.9|520.3|519.3|520.4|519.3|520.3|518.9|0
1583391900000|2020-03-05 07:05:00|520.6|519.1|520.1|519.1|520.6|519.3|520.1|519.1|0
1583392200000|2020-03-05 07:10:00|519.8|518.8|519.6|518.6|519.8|518.8|519.6|518.6|0
1583392500000|2020-03-05 07:15:00|519.8|518.8|520.1|519.1|520.2|519.1|519.8|518.6|0
1583393100000|2020-03-05 07:25:00|520.3|519.3|520.6|519.6|520.7|519.6|520.1|518.9|0
1583393400000|2020-03-05 07:30:00|520.3|519.3|520.6|519.6|520.8|519.6|520.3|519.3|0
1583393700000|2020-03-05 07:35:00|520.8|519.3|520.3|519.3|520.8|519.4|520.3|519.3|0
1583394000000|2020-03-05 07:40:00|520.5|519.5|520.8|519.3|520.8|519.6|520.3|519.3|0
1583394300000|2020-03-05 07:45:00|520.6|519.6|520.7|519.7|520.8|519.7|520.3|519.1|0
1583394600000|2020-03-05 07:50:00|520.6|519.6|520.6|519.6|521.1|519.8|520.3|519.2|0
1583394900000|2020-03-05 07:55:00|520.8|519.3|520.6|519.6|520.8|519.6|520.3|519.1|0
1583395200000|2020-03-05 08:00:00|520.8|519.3|520.3|519.3|520.8|519.6|520.3|519.1|0
1583395500000|2020-03-05 08:05:00|520.7|519.2|520.3|519.3|520.7|519.4|520.1|518.8|0
1583395800000|2020-03-05 08:10:00|520.1|519.1|519.6|518.6|520.2|519.1|519.6|518.4|0
1583396100000|2020-03-05 08:15:00|519.3|518.3|520.1|519.1|520.4|519.3|519.3|518.3|0
1583396400000|2020-03-05 08:20:00|520.3|519.3|520.3|519.3|521.1|519.8|520.1|518.9|0
1583396700000|2020-03-05 08:25:00|520.4|518.9|520.1|519.1|520.4|519.1|520.1|518.9|0
1583397000000|2020-03-05 08:30:00|520.3|519.3|519.8|518.8|520.6|519.3|519.7|518.4|0
1583397300000|2020-03-05 08:35:00|520.1|518.6|519.6|518.6|520.1|518.8|519.6|518.4|0
1583397600000|2020-03-05 08:40:00|519.8|518.3|520.1|519.1|520.1|519.1|519.8|518.3|0
1583397900000|2020-03-05 08:45:00|520.4|518.9|520.8|519.8|520.8|519.8|520.4|518.9|0
1583398200000|2020-03-05 08:50:00|520.6|519.6|521.1|520.1|521.3|520.1|520.6|519.6|0
1583398500000|2020-03-05 08:55:00|521.4|519.9|521.1|520.1|521.7|520.3|521.1|519.9|0
1583398800000|2020-03-05 09:00:00|520.8|519.8|520.8|519.8|521.2|520.1|520.8|519.7|0
1583399100000|2020-03-05 09:05:00|520.6|519.3|520.6|519.6|521.1|519.8|520.6|519.3|0
1583399400000|2020-03-05 09:10:00|520.9|519.4|520.6|519.6|521.1|519.8|520.6|519.3|0
1583399700000|2020-03-05 09:15:00|520.8|519.8|520.8|519.8|520.8|519.8|520.8|519.8|0
1583400000000|2020-03-05 09:20:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583400300000|2020-03-05 09:25:00|520.9|519.4|520.6|519.6|521.1|519.8|520.6|519.3|0
1583400600000|2020-03-05 09:30:00|520.7|519.2|520.3|519.3|520.7|519.6|520.3|519.2|0
1583400900000|2020-03-05 09:35:00|520.6|519.1|520.6|519.6|520.8|519.6|520.3|519.1|0
1583401200000|2020-03-05 09:40:00|520.8|519.8|520.6|519.6|520.9|519.8|520.6|519.3|0
1583401500000|2020-03-05 09:45:00|520.8|519.8|520.6|519.6|520.9|519.8|520.6|519.3|0
1583401800000|2020-03-05 09:50:00|520.3|519.3|520.3|519.3|520.8|519.6|520.3|519.2|0
1583402100000|2020-03-05 09:55:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583402400000|2020-03-05 10:00:00|520.7|519.2|520.3|519.3|520.7|519.3|520.3|519.2|0
1583402700000|2020-03-05 10:05:00|520.7|519.2|520.6|519.6|521.1|519.8|520.6|519.2|0
1583403000000|2020-03-05 10:10:00|520.8|519.8|520.8|519.8|521.4|520.3|520.8|519.6|0
1583403300000|2020-03-05 10:15:00|521.2|519.7|520.8|519.8|521.3|520.1|520.8|519.6|0
1583403600000|2020-03-05 10:20:00|520.6|519.6|520.5|519|520.8|519.6|520.3|519|19
1583403900000|2020-03-05 10:25:00|520.7|519.2|520.5|519|520.8|519.3|520.5|519|0
1583404200000|2020-03-05 10:30:00|520.3|518.8|520.3|518.8|520.5|519|520.3|518.8|0
1583404500000|2020-03-05 10:35:00|520.5|519|520.7|519.2|520.8|519.3|520.5|519|0
1583404800000|2020-03-05 10:40:00|520.5|519|520.3|518.8|520.5|519|519.9|518.4|0
1583405100000|2020-03-05 10:45:00|520.2|518.7|519.8|518.3|520.3|518.8|519.8|518.3|0
1583405400000|2020-03-05 10:50:00|519.7|518.2|519.8|518.3|520|518.5|519.5|518|0
1583405700000|2020-03-05 10:55:00|519.9|518.4|519.5|518|520|518.5|519.4|517.9|0
1583406000000|2020-03-05 11:00:00|519.3|517.8|519.5|518|519.5|518|519.3|517.8|0
1583406300000|2020-03-05 11:05:00|519.4|517.9|519.8|518.3|519.8|518.3|519.4|517.9|0
1583406600000|2020-03-05 11:10:00|519.5|518|519.7|518.2|519.8|518.3|519.5|518|0
1583406900000|2020-03-05 11:15:00|519.5|518|519.6|518.1|519.8|518.3|519.5|518|0
1583407200000|2020-03-05 11:20:00|519.5|518|518.8|517.3|519.8|518.3|518.5|517|0
1583407500000|2020-03-05 11:25:00|518.7|517.2|518.8|517.3|518.8|517.3|518.5|517|0
1583407800000|2020-03-05 11:30:00|518.9|517.4|518.5|517|519|517.5|518.5|517|0
1583408100000|2020-03-05 11:35:00|518.4|516.9|518.8|517.3|518.8|517.3|518.4|516.9|0
1583408400000|2020-03-05 11:40:00|518.9|517.4|519.3|517.8|519.3|517.8|518.7|517.2|0
1583408700000|2020-03-05 11:45:00|519.1|517.6|519.2|517.7|519.3|517.8|519|517.5|0
1583409000000|2020-03-05 11:50:00|519|517.5|519.3|517.8|519.3|517.8|519|517.5|0
1583409300000|2020-03-05 11:55:00|519|517.5|519.5|518|519.5|518|519|517.5|0
1583409600000|2020-03-05 12:00:00|519.4|517.9|519.7|518.2|519.8|518.3|519.3|517.8|0
1583409900000|2020-03-05 12:05:00|519.8|518.3|519.5|518|519.8|518.3|519.5|518|0
1583410200000|2020-03-05 12:10:00|519.6|518.1|519.8|518.3|519.8|518.3|519.5|518|0
1583410500000|2020-03-05 12:15:00|519.6|518.1|519.5|518|519.8|518.3|519.5|518|0
1583410800000|2020-03-05 12:20:00|519.3|517.8|519.3|517.8|519.4|517.9|519.3|517.8|0
1583411100000|2020-03-05 12:25:00|519.4|517.9|519.3|517.8|519.5|518|519.3|517.8|0
1583411400000|2020-03-05 12:30:00|519|517.5|519|517.5|519.1|517.6|518.8|517.3|0
1583411700000|2020-03-05 12:35:00|519.3|517.8|518.5|517|519.5|518|518.5|517|0
1583412000000|2020-03-05 12:40:00|518.8|517.3|518.8|517.3|518.8|517.3|518.5|517|0
1583412300000|2020-03-05 12:45:00|518.7|517.2|519|517.5|519|517.5|518.3|516.8|0
1583412600000|2020-03-05 12:50:00|518.9|517.4|519.3|517.8|519.3|517.8|518.5|517|0
1583412900000|2020-03-05 12:55:00|519|517.5|518.8|517.3|519.3|517.8|518.8|517.3|0
1583413200000|2020-03-05 13:00:00|519|517.5|518.8|517.3|519|517.5|518.8|517.3|0
1583413500000|2020-03-05 13:05:00|518.5|517|518.3|516.8|518.5|517|518|516.5|0
1583413800000|2020-03-05 13:10:00|518.2|516.7|518|516.5|518.7|517.2|518|516.5|0
1583414100000|2020-03-05 13:15:00|||||||||3
1583414400000|2020-03-05 13:20:00|517.8|516.3|518.3|516.8|518.5|517|517.5|516|0
1583414700000|2020-03-05 13:25:00|518.4|516.9|518.3|516.8|518.4|516.9|518|516.5|0
1583415000000|2020-03-05 13:30:00|518|516.5|517.5|516|518.3|516.8|517.3|515.8|0
1583415300000|2020-03-05 13:35:00|517.7|516.2|517.5|516|518.3|516.8|517.5|516|0
1583415600000|2020-03-05 13:40:00|517.8|516.3|517.8|516.3|517.8|516.3|517.5|516|0
1583418600000|2020-03-05 14:30:00|518.6|517.1|517.2|515.7|518.6|517.3|516.8|515.4|3
1583418900000|2020-03-05 14:35:00|517|515.5|516.7|515.2|517.2|515.7|515.7|514.2|0
1583419200000|2020-03-05 14:40:00|516.9|515.4|518|517.4|518.4|517.6|516.7|515.2|1
1583419500000|2020-03-05 14:45:00|518.2|517.2|518.1|517.5|518.7|518|517.5|516.5|6
1583419800000|2020-03-05 14:50:00|518.2|517.2|517.9|516.4|518.4|517.5|517.4|515.9|3
1583420100000|2020-03-05 14:55:00|518.2|516.7|517.7|516.2|518.2|516.7|517.2|515.7|0
1583420400000|2020-03-05 15:00:00|517.9|516.4|518.9|517.4|518.9|517.4|517.4|515.9|3
1583420700000|2020-03-05 15:05:00|518.7|517.2|520.9|519.4|521.2|519.7|518.7|517.2|0
1583421000000|2020-03-05 15:10:00|521.2|519.7|520.4|518.9|521.7|520.2|520.4|518.9|0
1583421300000|2020-03-05 15:15:00|520.7|519.2|521.7|520.2|522|520.5|520.4|518.9|0
1583421600000|2020-03-05 15:20:00|522|520.5|521.5|520|522.5|521|521.5|520|0
1583421900000|2020-03-05 15:25:00|521.4|519.9|520.5|519|521.5|520|520.5|519|0
1583422200000|2020-03-05 15:30:00|520.7|519.2|518.1|516.6|520.7|519.2|518.1|516.6|0
1583422500000|2020-03-05 15:35:00|518.2|516.7|518.5|517|519.2|517.7|518.2|516.7|0
1583422800000|2020-03-05 15:40:00|518.6|517.1|518.2|516.7|518.7|517.2|517.7|516.2|0
1583423100000|2020-03-05 15:45:00|518|516.5|518.7|517.2|519.2|517.7|518|516.5|0
1583423400000|2020-03-05 15:50:00|518.5|517|519.7|518.2|520|518.5|518.5|517|0
1583423700000|2020-03-05 15:55:00|519.8|518.3|519.7|518.2|520|518.5|519|517.5|0
1583424000000|2020-03-05 16:00:00|520|518.5|520.7|519.2|521.5|520|520|518.5|0
1583424300000|2020-03-05 16:05:00|521|519.5|521.8|520.3|522|520.5|520.2|518.7|0
1583424600000|2020-03-05 16:10:00|521.7|520.2|524.5|523|525|523.5|521.5|520|0
1583424900000|2020-03-05 16:15:00|524.2|522.7|523|521.5|524.5|523|522.7|521.2|0
1583425200000|2020-03-05 16:20:00|523.2|521.7|522.7|521.2|523.2|521.7|522.2|520.7|0
1583425500000|2020-03-05 16:25:00|522.8|521.3|523.2|521.7|523.5|522|522|520.5|0
1583425800000|2020-03-05 16:30:00|523|521.5|522.5|521|523|521.5|522.2|520.7|0
1583426100000|2020-03-05 16:35:00|522.3|520.8|522.2|520.7|522.5|521|521.5|520|0
1583426400000|2020-03-05 16:40:00|522.3|520.8|523.7|522.2|523.7|522.2|522.3|520.8|9
1583426700000|2020-03-05 16:45:00|523.5|522|523.2|521.7|523.7|522.2|523.2|521.7|0
1583427000000|2020-03-05 16:50:00|523.5|522|523.7|522.2|524|522.5|523|521.5|0
1583427300000|2020-03-05 16:55:00|523.8|522.3|523.5|522|524.7|523.2|523.2|521.7|0
1583427600000|2020-03-05 17:00:00|523.6|522.1|523.1|522.5|523.7|522.7|522.8|522|28
1583427900000|2020-03-05 17:05:00|522.8|522.2|522.8|522.2|522.8|522.2|522.1|521.4|0
1583428200000|2020-03-05 17:10:00|522.7|522.1|522.3|521.7|523.3|522.5|522.3|521.7|0
1583428500000|2020-03-05 17:15:00|522.4|521.4|521.8|521.2|522.5|521.7|521.5|520.7|1
1583428800000|2020-03-05 17:20:00|522.1|521.5|522.1|521.5|522.4|521.7|521.8|521|0
1583429100000|2020-03-05 17:25:00|521.8|521.2|523.1|522.5|523.1|522.5|521.8|521|0
1583429400000|2020-03-05 17:30:00|523.3|522.7|521.8|521.2|523.3|522.7|521.8|521|0
1583429700000|2020-03-05 17:35:00|521.6|521|521.1|520.5|522.2|521.5|521.1|520.3|0
1583430000000|2020-03-05 17:40:00|521.3|520.7|521.3|520.7|521.7|521|521.1|520.3|0
1583430300000|2020-03-05 17:45:00|521.1|520.5|520.8|520.2|521.4|520.7|520.3|519.5|0
1583430600000|2020-03-05 17:50:00|520.6|520|521.3|520.7|521.7|521|520.3|519.7|0
1583430900000|2020-03-05 17:55:00|521.1|520.5|520.6|520|521.5|520.7|520.6|519.8|0
1583431200000|2020-03-05 18:00:00|520.8|520.2|520.3|519.7|520.8|520.2|520.1|519.3|0
1583431500000|2020-03-05 18:05:00|520.7|520|520.6|520|520.9|520.2|519.8|519|0
1583431800000|2020-03-05 18:10:00|520.3|519.7|520.3|519.3|520.8|520|520.1|519.3|0
1583432100000|2020-03-05 18:15:00|520.4|519.4|519.6|519|520.6|520|519.3|518.5|0
1583432400000|2020-03-05 18:20:00|519.3|518.7|520.6|520|520.8|520|519.3|518.7|2
1583432700000|2020-03-05 18:25:00|520.8|520.2|520.6|520|521|520.2|520.1|519.5|1
1583433000000|2020-03-05 18:30:00|520.8|520.2|520.8|520.2|521.2|520.5|520.6|519.8|7
1583433300000|2020-03-05 18:35:00|521|520|520.2|519.2|521.1|520.5|520|518.8|0
1583433600000|2020-03-05 18:40:00|520.3|519.3|521.2|519.7|521.3|520|520|518.9|0
1583433900000|2020-03-05 18:45:00|520.9|519.9|520.3|519.3|521.2|519.9|520|518.8|1
1583434200000|2020-03-05 18:50:00|520|519|520|519|520.5|519.3|520|518.9|1
1583434500000|2020-03-05 18:55:00|520.2|518.7|520|519|520.5|519.3|519.4|518.4|0
1583434800000|2020-03-05 19:00:00|519.8|518.8|519.3|518.3|520.5|519.3|519.3|518|0
1583435100000|2020-03-05 19:05:00|519.5|518.5|520|519|520.8|519.5|518.8|517.5|0
1583435400000|2020-03-05 19:10:00|520.3|519.3|519.3|518.3|521.9|520.5|518.8|517.7|13
1583435700000|2020-03-05 19:15:00|519.1|517.8|519.1|517.6|519.5|518.3|518.3|516.8|7
1583370000000|2020-03-05 01:00:00|520.9|519.4|520.1|518.6|521.1|519.6|519.4|517.9|0
1583370300000|2020-03-05 01:05:00|520|518.5|519.9|518.4|520.1|518.6|519.9|518.4|0
1583370600000|2020-03-05 01:10:00|520|518.5|519.6|518.1|520.1|518.6|519.4|517.9|0
1583370900000|2020-03-05 01:15:00|519.8|518.3|519.6|518.1|519.8|518.3|519.4|517.9|0
1583371200000|2020-03-05 01:20:00|519.7|518.2|519.8|518.3|519.8|518.3|519.6|518.1|0
1583371500000|2020-03-05 01:25:00|520.1|518.6|519.6|518.1|520.1|518.6|519.6|518.1|0
1583371800000|2020-03-05 01:30:00|519.7|518.2|519.3|517.8|519.8|518.3|519.3|517.8|0
1583372100000|2020-03-05 01:35:00|519.4|517.9|519.6|518.1|519.7|518.2|519.4|517.9|0
1583372400000|2020-03-05 01:40:00|519.7|518.2|519.8|518.3|519.8|518.3|519.6|518.1|0
1583372700000|2020-03-05 01:45:00|519.7|518.2|519.4|517.9|519.7|518.2|519.3|517.8|0
1583373000000|2020-03-05 01:50:00|519.6|518.1|519.4|517.9|519.6|518.1|519.3|517.8|0
1583373300000|2020-03-05 01:55:00|519.3|517.8|519.4|517.9|519.6|518.1|519.3|517.8|0
1583373600000|2020-03-05 02:00:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1583373900000|2020-03-05 02:05:00|519.5|518|519.4|517.9|519.6|518.1|519.3|517.8|0
1583374200000|2020-03-05 02:10:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1583374800000|2020-03-05 02:20:00|519.4|517.9|519.4|517.9|519.4|517.9|519.3|517.8|0
1583375100000|2020-03-05 02:25:00|519.3|517.8|519.6|518.1|519.6|518.1|519.3|517.8|0
1583375400000|2020-03-05 02:30:00|519.8|518.3|519.8|518.3|519.8|518.3|519.8|518.3|0
1583376300000|2020-03-05 02:45:00|519.9|518.4|520.3|518.8|520.3|518.8|519.9|518.4|0
1583376900000|2020-03-05 02:55:00|520.4|518.9|520.4|518.9|520.4|518.9|520.4|518.9|0
1583377200000|2020-03-05 03:00:00|520.3|518.8|520.1|518.6|520.3|518.8|520.1|518.6|0
1583377500000|2020-03-05 03:05:00|520.2|518.7|520.4|518.9|520.6|519.1|520.2|518.7|0
1583377800000|2020-03-05 03:10:00|520.3|518.8|520.3|518.8|520.6|519.1|520.1|518.6|0
1583378100000|2020-03-05 03:15:00|520.4|518.9|520.3|518.8|520.6|519.1|520.3|518.8|0
1583378400000|2020-03-05 03:20:00|520.4|518.9|520.6|519.1|520.6|519.1|520.4|518.9|0
1583378700000|2020-03-05 03:25:00|520.5|519|520.1|519.1|520.5|519.1|520.1|518.8|0
1583379000000|2020-03-05 03:30:00|520.4|518.9|520.1|519.1|520.4|519.3|520.1|518.9|0
1583379600000|2020-03-05 03:40:00|520.3|518.8|520.4|518.9|520.4|519.2|520.2|518.8|0
1583379900000|2020-03-05 03:45:00|520.3|519.3|520.4|518.9|520.6|519.3|520.1|518.9|0
1583380200000|2020-03-05 03:50:00|520.1|519.1|520.3|519.3|520.4|519.3|520.1|518.9|0
1583380500000|2020-03-05 03:55:00|520.4|518.9|520.3|519.3|520.4|519.3|520.3|518.9|0
1583380800000|2020-03-05 04:00:00|520.6|519.1|520.3|519.3|520.7|519.4|520.3|519.1|0
1583381400000|2020-03-05 04:10:00|520.6|519.1|520.1|519.1|520.6|519.3|520.1|519.1|0
1583381700000|2020-03-05 04:15:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583382300000|2020-03-05 04:25:00|520.3|519.3|520.1|519.1|520.3|519.3|520.1|519.1|0
1583382600000|2020-03-05 04:30:00|520.2|519.2|520.1|519.1|520.6|519.3|520.1|519.1|0
1583382900000|2020-03-05 04:35:00|520.2|518.7|520.1|519.1|520.3|519.1|519.8|518.7|0
1583383200000|2020-03-05 04:40:00|520.2|518.7|519.8|518.8|520.2|518.8|519.8|518.7|0
1583383500000|2020-03-05 04:45:00|520.1|519.1|520.1|519.1|520.3|519.1|519.8|518.7|0
1583384100000|2020-03-05 04:55:00|520.2|518.7|520.1|519.1|520.2|519.1|519.8|518.7|0
1583385000000|2020-03-05 05:10:00|520.3|518.8|520.1|519.1|520.3|519.1|520|518.7|0
1583385600000|2020-03-05 05:20:00|519.8|518.8|519.6|518.6|519.8|518.8|519.6|518.6|0
1583386500000|2020-03-05 05:35:00|519.8|518.8|520.1|519.1|520.2|519.1|519.8|518.6|0
1583386800000|2020-03-05 05:40:00|519.8|518.8|520.3|519.3|520.3|519.3|519.8|518.6|0
1583387100000|2020-03-05 05:45:00|520.6|519.1|520.1|519.1|520.6|519.1|520.1|519.1|0
1583387400000|2020-03-05 05:50:00|520.3|519.3|520.3|519.3|520.3|519.3|520.3|519.3|0
1583388600000|2020-03-05 06:10:00|520.1|519.1|520.3|519.3|520.6|519.3|520.1|518.9|0
1583388900000|2020-03-05 06:15:00|520.7|519.2|520.5|519.5|520.7|519.5|520.5|519.2|0
1583389200000|2020-03-05 06:20:00|520.6|519.6|520.3|519.3|520.6|519.6|520.3|519.3|0
1583389800000|2020-03-05 06:30:00|520.7|519.2|520.3|519.3|520.8|519.6|520.3|519.2|0
1583390100000|2020-03-05 06:35:00|520.1|519.1|520.3|519.3|520.3|519.3|520.1|518.8|0
1583391000000|2020-03-05 06:50:00|520.1|519.1|520.3|518.8|520.3|519.3|520.1|518.8|0
1583391300000|2020-03-05 06:55:00|520.4|518.9|520.1|519.1|520.4|519.3|520.1|518.9|0
1583391600000|2020-03-05 07:00:00|520.4|518.9|520.3|519.3|520.4|519.3|520.3|518.9|0
1583391900000|2020-03-05 07:05:00|520.6|519.1|520.1|519.1|520.6|519.3|520.1|519.1|0
1583392200000|2020-03-05 07:10:00|519.8|518.8|519.6|518.6|519.8|518.8|519.6|518.6|0
1583392500000|2020-03-05 07:15:00|519.8|518.8|520.1|519.1|520.2|519.1|519.8|518.6|0
1583393100000|2020-03-05 07:25:00|520.3|519.3|520.6|519.6|520.7|519.6|520.1|518.9|0
1583393400000|2020-03-05 07:30:00|520.3|519.3|520.6|519.6|520.8|519.6|520.3|519.3|0
1583393700000|2020-03-05 07:35:00|520.8|519.3|520.3|519.3|520.8|519.4|520.3|519.3|0
1583394000000|2020-03-05 07:40:00|520.5|519.5|520.8|519.3|520.8|519.6|520.3|519.3|0
1583394300000|2020-03-05 07:45:00|520.6|519.6|520.7|519.7|520.8|519.7|520.3|519.1|0
1583394600000|2020-03-05 07:50:00|520.6|519.6|520.6|519.6|521.1|519.8|520.3|519.2|0
1583394900000|2020-03-05 07:55:00|520.8|519.3|520.6|519.6|520.8|519.6|520.3|519.1|0
1583395200000|2020-03-05 08:00:00|520.8|519.3|520.3|519.3|520.8|519.6|520.3|519.1|0
1583395500000|2020-03-05 08:05:00|520.7|519.2|520.3|519.3|520.7|519.4|520.1|518.8|0
1583395800000|2020-03-05 08:10:00|520.1|519.1|519.6|518.6|520.2|519.1|519.6|518.4|0
1583396100000|2020-03-05 08:15:00|519.3|518.3|520.1|519.1|520.4|519.3|519.3|518.3|0
1583396400000|2020-03-05 08:20:00|520.3|519.3|520.3|519.3|521.1|519.8|520.1|518.9|0
1583396700000|2020-03-05 08:25:00|520.4|518.9|520.1|519.1|520.4|519.1|520.1|518.9|0
1583397000000|2020-03-05 08:30:00|520.3|519.3|519.8|518.8|520.6|519.3|519.7|518.4|0
1583397300000|2020-03-05 08:35:00|520.1|518.6|519.6|518.6|520.1|518.8|519.6|518.4|0
1583397600000|2020-03-05 08:40:00|519.8|518.3|520.1|519.1|520.1|519.1|519.8|518.3|0
1583397900000|2020-03-05 08:45:00|520.4|518.9|520.8|519.8|520.8|519.8|520.4|518.9|0
1583398200000|2020-03-05 08:50:00|520.6|519.6|521.1|520.1|521.3|520.1|520.6|519.6|0
1583398500000|2020-03-05 08:55:00|521.4|519.9|521.1|520.1|521.7|520.3|521.1|519.9|0
1583398800000|2020-03-05 09:00:00|520.8|519.8|520.8|519.8|521.2|520.1|520.8|519.7|0
1583399100000|2020-03-05 09:05:00|520.6|519.3|520.6|519.6|521.1|519.8|520.6|519.3|0
1583399400000|2020-03-05 09:10:00|520.9|519.4|520.6|519.6|521.1|519.8|520.6|519.3|0
1583399700000|2020-03-05 09:15:00|520.8|519.8|520.8|519.8|520.8|519.8|520.8|519.8|0
1583400000000|2020-03-05 09:20:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583400300000|2020-03-05 09:25:00|520.9|519.4|520.6|519.6|521.1|519.8|520.6|519.3|0
1583400600000|2020-03-05 09:30:00|520.7|519.2|520.3|519.3|520.7|519.6|520.3|519.2|0
1583400900000|2020-03-05 09:35:00|520.6|519.1|520.6|519.6|520.8|519.6|520.3|519.1|0
1583401200000|2020-03-05 09:40:00|520.8|519.8|520.6|519.6|520.9|519.8|520.6|519.3|0
1583401500000|2020-03-05 09:45:00|520.8|519.8|520.6|519.6|520.9|519.8|520.6|519.3|0
1583401800000|2020-03-05 09:50:00|520.3|519.3|520.3|519.3|520.8|519.6|520.3|519.2|0
1583402100000|2020-03-05 09:55:00|520.6|519.6|520.6|519.6|520.6|519.6|520.6|519.6|0
1583402400000|2020-03-05 10:00:00|520.7|519.2|520.3|519.3|520.7|519.3|520.3|519.2|0
1583402700000|2020-03-05 10:05:00|520.7|519.2|520.6|519.6|521.1|519.8|520.6|519.2|0
1583403000000|2020-03-05 10:10:00|520.8|519.8|520.8|519.8|521.4|520.3|520.8|519.6|0
1583403300000|2020-03-05 10:15:00|521.2|519.7|520.8|519.8|521.3|520.1|520.8|519.6|0
1583403600000|2020-03-05 10:20:00|520.6|519.6|520.5|519|520.8|519.6|520.3|519|19
1583403900000|2020-03-05 10:25:00|520.7|519.2|520.5|519|520.8|519.3|520.5|519|0
1583404200000|2020-03-05 10:30:00|520.3|518.8|520.3|518.8|520.5|519|520.3|518.8|0
1583404500000|2020-03-05 10:35:00|520.5|519|520.7|519.2|520.8|519.3|520.5|519|0
1583404800000|2020-03-05 10:40:00|520.5|519|520.3|518.8|520.5|519|519.9|518.4|0
1583405100000|2020-03-05 10:45:00|520.2|518.7|519.8|518.3|520.3|518.8|519.8|518.3|0
1583405400000|2020-03-05 10:50:00|519.7|518.2|519.8|518.3|520|518.5|519.5|518|0
1583405700000|2020-03-05 10:55:00|519.9|518.4|519.5|518|520|518.5|519.4|517.9|0
1583406000000|2020-03-05 11:00:00|519.3|517.8|519.5|518|519.5|518|519.3|517.8|0
1583406300000|2020-03-05 11:05:00|519.4|517.9|519.8|518.3|519.8|518.3|519.4|517.9|0
1583406600000|2020-03-05 11:10:00|519.5|518|519.7|518.2|519.8|518.3|519.5|518|0
1583406900000|2020-03-05 11:15:00|519.5|518|519.6|518.1|519.8|518.3|519.5|518|0
1583407200000|2020-03-05 11:20:00|519.5|518|518.8|517.3|519.8|518.3|518.5|517|0
1583407500000|2020-03-05 11:25:00|518.7|517.2|518.8|517.3|518.8|517.3|518.5|517|0
1583407800000|2020-03-05 11:30:00|518.9|517.4|518.5|517|519|517.5|518.5|517|0
1583408100000|2020-03-05 11:35:00|518.4|516.9|518.8|517.3|518.8|517.3|518.4|516.9|0
1583408400000|2020-03-05 11:40:00|518.9|517.4|519.3|517.8|519.3|517.8|518.7|517.2|0
1583408700000|2020-03-05 11:45:00|519.1|517.6|519.2|517.7|519.3|517.8|519|517.5|0
1583409000000|2020-03-05 11:50:00|519|517.5|519.3|517.8|519.3|517.8|519|517.5|0
1583409300000|2020-03-05 11:55:00|519|517.5|519.5|518|519.5|518|519|517.5|0
1583409600000|2020-03-05 12:00:00|519.4|517.9|519.7|518.2|519.8|518.3|519.3|517.8|0
1583409900000|2020-03-05 12:05:00|519.8|518.3|519.5|518|519.8|518.3|519.5|518|0
1583410200000|2020-03-05 12:10:00|519.6|518.1|519.8|518.3|519.8|518.3|519.5|518|0
1583410500000|2020-03-05 12:15:00|519.6|518.1|519.5|518|519.8|518.3|519.5|518|0
1583410800000|2020-03-05 12:20:00|519.3|517.8|519.3|517.8|519.4|517.9|519.3|517.8|0
1583411100000|2020-03-05 12:25:00|519.4|517.9|519.3|517.8|519.5|518|519.3|517.8|0
1583411400000|2020-03-05 12:30:00|519|517.5|519|517.5|519.1|517.6|518.8|517.3|0
1583411700000|2020-03-05 12:35:00|519.3|517.8|518.5|517|519.5|518|518.5|517|0
1583412000000|2020-03-05 12:40:00|518.8|517.3|518.8|517.3|518.8|517.3|518.5|517|0
1583412300000|2020-03-05 12:45:00|518.7|517.2|519|517.5|519|517.5|518.3|516.8|0
1583412600000|2020-03-05 12:50:00|518.9|517.4|519.3|517.8|519.3|517.8|518.5|517|0
1583412900000|2020-03-05 12:55:00|519|517.5|518.8|517.3|519.3|517.8|518.8|517.3|0
1583413200000|2020-03-05 13:00:00|519|517.5|518.8|517.3|519|517.5|518.8|517.3|0
1583413500000|2020-03-05 13:05:00|518.5|517|518.3|516.8|518.5|517|518|516.5|0
1583413800000|2020-03-05 13:10:00|518.2|516.7|518|516.5|518.7|517.2|518|516.5|0
1583414100000|2020-03-05 13:15:00|||||||||3
1583414400000|2020-03-05 13:20:00|517.8|516.3|518.3|516.8|518.5|517|517.5|516|0
1583414700000|2020-03-05 13:25:00|518.4|516.9|518.3|516.8|518.4|516.9|518|516.5|0
1583415000000|2020-03-05 13:30:00|518|516.5|517.5|516|518.3|516.8|517.3|515.8|0
1583415300000|2020-03-05 13:35:00|517.7|516.2|517.5|516|518.3|516.8|517.5|516|0
1583415600000|2020-03-05 13:40:00|517.8|516.3|517.8|516.3|517.8|516.3|517.5|516|0
1583418600000|2020-03-05 14:30:00|518.6|517.1|517.2|515.7|518.6|517.3|516.8|515.4|3
1583418900000|2020-03-05 14:35:00|517|515.5|516.7|515.2|517.2|515.7|515.7|514.2|0
1583419200000|2020-03-05 14:40:00|516.9|515.4|518|517.4|518.4|517.6|516.7|515.2|1
1583419500000|2020-03-05 14:45:00|518.2|517.2|518.1|517.5|518.7|518|517.5|516.5|6
1583419800000|2020-03-05 14:50:00|518.2|517.2|517.9|516.4|518.4|517.5|517.4|515.9|3
1583420100000|2020-03-05 14:55:00|518.2|516.7|517.7|516.2|518.2|516.7|517.2|515.7|0
1583420400000|2020-03-05 15:00:00|517.9|516.4|518.9|517.4|518.9|517.4|517.4|515.9|3
1583420700000|2020-03-05 15:05:00|518.7|517.2|520.9|519.4|521.2|519.7|518.7|517.2|0
1583421000000|2020-03-05 15:10:00|521.2|519.7|520.4|518.9|521.7|520.2|520.4|518.9|0
1583421300000|2020-03-05 15:15:00|520.7|519.2|521.7|520.2|522|520.5|520.4|518.9|0
1583421600000|2020-03-05 15:20:00|522|520.5|521.5|520|522.5|521|521.5|520|0
1583421900000|2020-03-05 15:25:00|521.4|519.9|520.5|519|521.5|520|520.5|519|0
1583422200000|2020-03-05 15:30:00|520.7|519.2|518.1|516.6|520.7|519.2|518.1|516.6|0
1583422500000|2020-03-05 15:35:00|518.2|516.7|518.5|517|519.2|517.7|518.2|516.7|0
1583422800000|2020-03-05 15:40:00|518.6|517.1|518.2|516.7|518.7|517.2|517.7|516.2|0
1583423100000|2020-03-05 15:45:00|518|516.5|518.7|517.2|519.2|517.7|518|516.5|0
1583423400000|2020-03-05 15:50:00|518.5|517|519.7|518.2|520|518.5|518.5|517|0
1583423700000|2020-03-05 15:55:00|519.8|518.3|519.7|518.2|520|518.5|519|517.5|0
1583424000000|2020-03-05 16:00:00|520|518.5|520.7|519.2|521.5|520|520|518.5|0
1583424300000|2020-03-05 16:05:00|521|519.5|521.8|520.3|522|520.5|520.2|518.7|0
1583424600000|2020-03-05 16:10:00|521.7|520.2|524.5|523|525|523.5|521.5|520|0
1583424900000|2020-03-05 16:15:00|524.2|522.7|523|521.5|524.5|523|522.7|521.2|0
1583425200000|2020-03-05 16:20:00|523.2|521.7|522.7|521.2|523.2|521.7|522.2|520.7|0
1583425500000|2020-03-05 16:25:00|522.8|521.3|523.2|521.7|523.5|522|522|520.5|0
1583425800000|2020-03-05 16:30:00|523|521.5|522.5|521|523|521.5|522.2|520.7|0
1583426100000|2020-03-05 16:35:00|522.3|520.8|522.2|520.7|522.5|521|521.5|520|0
1583426400000|2020-03-05 16:40:00|522.3|520.8|523.7|522.2|523.7|522.2|522.3|520.8|9
1583426700000|2020-03-05 16:45:00|523.5|522|523.2|521.7|523.7|522.2|523.2|521.7|0
1583427000000|2020-03-05 16:50:00|523.5|522|523.7|522.2|524|522.5|523|521.5|0
1583427300000|2020-03-05 16:55:00|523.8|522.3|523.5|522|524.7|523.2|523.2|521.7|0
1583427600000|2020-03-05 17:00:00|523.6|522.1|523.1|522.5|523.7|522.7|522.8|522|28
1583427900000|2020-03-05 17:05:00|522.8|522.2|522.8|522.2|522.8|522.2|522.1|521.4|0
1583428200000|2020-03-05 17:10:00|522.7|522.1|522.3|521.7|523.3|522.5|522.3|521.7|0
1583428500000|2020-03-05 17:15:00|522.4|521.4|521.8|521.2|522.5|521.7|521.5|520.7|1
1583428800000|2020-03-05 17:20:00|522.1|521.5|522.1|521.5|522.4|521.7|521.8|521|0
1583429100000|2020-03-05 17:25:00|521.8|521.2|523.1|522.5|523.1|522.5|521.8|521|0
1583429400000|2020-03-05 17:30:00|523.3|522.7|521.8|521.2|523.3|522.7|521.8|521|0
1583429700000|2020-03-05 17:35:00|521.6|521|521.1|520.5|522.2|521.5|521.1|520.3|0
1583430000000|2020-03-05 17:40:00|521.3|520.7|521.3|520.7|521.7|521|521.1|520.3|0
1583430300000|2020-03-05 17:45:00|521.1|520.5|520.8|520.2|521.4|520.7|520.3|519.5|0
1583430600000|2020-03-05 17:50:00|520.6|520|521.3|520.7|521.7|521|520.3|519.7|0
1583430900000|2020-03-05 17:55:00|521.1|520.5|520.6|520|521.5|520.7|520.6|519.8|0
1583431200000|2020-03-05 18:00:00|520.8|520.2|520.3|519.7|520.8|520.2|520.1|519.3|0
1583431500000|2020-03-05 18:05:00|520.7|520|520.6|520|520.9|520.2|519.8|519|0
1583431800000|2020-03-05 18:10:00|520.3|519.7|520.3|519.3|520.8|520|520.1|519.3|0
1583432100000|2020-03-05 18:15:00|520.4|519.4|519.6|519|520.6|520|519.3|518.5|0
1583432400000|2020-03-05 18:20:00|519.3|518.7|520.6|520|520.8|520|519.3|518.7|2
1583432700000|2020-03-05 18:25:00|520.8|520.2|520.6|520|521|520.2|520.1|519.5|1
1583433000000|2020-03-05 18:30:00|520.8|520.2|520.8|520.2|521.2|520.5|520.6|519.8|7
1583433300000|2020-03-05 18:35:00|521|520|520.2|519.2|521.1|520.5|520|518.8|0
1583433600000|2020-03-05 18:40:00|520.3|519.3|521.2|519.7|521.3|520|520|518.9|0
1583433900000|2020-03-05 18:45:00|520.9|519.9|520.3|519.3|521.2|519.9|520|518.8|1
1583434200000|2020-03-05 18:50:00|520|519|520|519|520.5|519.3|520|518.9|1
1583434500000|2020-03-05 18:55:00|520.2|518.7|520|519|520.5|519.3|519.4|518.4|0
1583434800000|2020-03-05 19:00:00|519.8|518.8|519.3|518.3|520.5|519.3|519.3|518|0
1583435100000|2020-03-05 19:05:00|519.5|518.5|520|519|520.8|519.5|518.8|517.5|0
1583435400000|2020-03-05 19:10:00|520.3|519.3|519.3|518.3|521.9|520.5|518.8|517.7|13
1583435700000|2020-03-05 19:15:00|519.1|517.8|519.1|517.6|519.5|518.3|518.3|516.8|7
1583456400000|2020-03-06 01:00:00|518.7|517.2|518.5|517|519.2|517.7|517.7|516.2|0
1583456700000|2020-03-06 01:05:00|518.2|516.7|518.2|516.7|518.5|517|517.7|516.2|0
1583457000000|2020-03-06 01:10:00|518.1|516.6|517.5|516|518.1|516.6|517.2|515.7|0
1583457300000|2020-03-06 01:15:00|517.2|515.7|517.5|516|517.5|516|517.2|515.7|0
1583457600000|2020-03-06 01:20:00|517.7|516.2|518.5|517|518.6|517.1|517.7|516.2|0
1583457900000|2020-03-06 01:25:00|518.7|517.2|518.5|517|518.7|517.2|518.2|516.7|0
1583458200000|2020-03-06 01:30:00|518.3|516.8|518.5|517|518.6|517.1|518.2|516.7|0
1583458500000|2020-03-06 01:35:00|518.4|516.9|518.2|516.7|518.4|516.9|518.2|516.7|0
1583459100000|2020-03-06 01:45:00|518.4|516.9|518.5|517|518.5|517|518.2|516.7|0
1583459400000|2020-03-06 01:50:00|518.4|516.9|518|516.5|518.5|517|518|516.5|0
1583459700000|2020-03-06 01:55:00|518.1|516.6|518.2|516.7|518.2|516.7|518.1|516.6|0
1583460000000|2020-03-06 02:00:00|518.1|516.6|518|516.5|518.1|516.6|517.7|516.2|0
1583460300000|2020-03-06 02:05:00|517.8|516.3|518|516.5|518.1|516.6|517.7|516.2|0
1583460600000|2020-03-06 02:10:00|517.8|516.3|518|516.5|518|516.5|517.8|516.3|0
1583460900000|2020-03-06 02:15:00|518.1|516.6|518|516.5|518.5|517|518|516.5|0
1583461200000|2020-03-06 02:20:00|518.1|516.6|518|516.5|518.3|516.8|518|516.5|0
1583461500000|2020-03-06 02:25:00|517.8|516.3|517.8|516.3|517.8|516.3|517.7|516.2|0
1583461800000|2020-03-06 02:30:00|518|516.5|518.1|516.6|518.2|516.7|518|516.5|0
1583462100000|2020-03-06 02:35:00|518|516.5|518.2|516.7|518.2|516.7|518|516.5|0
1583462400000|2020-03-06 02:40:00|518.1|516.6|518.2|516.7|518.2|516.7|518|516.5|0
1583462700000|2020-03-06 02:45:00|518.1|516.6|517.4|516.8|518.2|516.8|517.4|516.5|0
1583463000000|2020-03-06 02:50:00|518.2|516.7|517.9|516.4|518.2|516.7|517.7|516.2|1
1583463300000|2020-03-06 02:55:00|518|516.5|517.9|516.4|518.2|516.7|517.9|516.4|0
1583463600000|2020-03-06 03:00:00|518|516.5|518.2|516.7|518.2|516.7|517.9|516.4|0
1583463900000|2020-03-06 03:05:00|517.9|516.4|517.9|516.4|517.9|516.4|517.9|516.4|0
1583464200000|2020-03-06 03:10:00|518|516.5|518.2|516.7|518.2|516.7|517.9|516.4|0
1583464500000|2020-03-06 03:15:00|518|516.5|518.2|516.7|518.2|516.7|518|516.5|0
1583464800000|2020-03-06 03:20:00|518|516.5|518.1|516.6|518.1|516.6|518|516.5|0
1583465100000|2020-03-06 03:25:00|518.2|516.7|517.9|516.4|518.2|516.7|517.9|516.4|0
1583465700000|2020-03-06 03:35:00|518.2|516.7|518.2|516.7|518.2|516.7|517.9|516.4|0
1583466000000|2020-03-06 03:40:00|518|516.5|517.9|516.4|518|516.5|517.9|516.4|0
1583467500000|2020-03-06 04:05:00|517.8|516.3|517.7|516.2|517.9|516.4|517.7|516.2|0
1583467800000|2020-03-06 04:10:00|517.9|516.4|517.9|516.4|518|516.5|517.8|516.3|0
1583468400000|2020-03-06 04:20:00|518|516.5|518|516.5|518.2|516.7|518|516.5|0
1583468700000|2020-03-06 04:25:00|517.9|516.4|517.9|516.4|518|516.5|517.9|516.4|0
1583469000000|2020-03-06 04:30:00|518|516.5|517.7|516.2|518|516.5|517.7|516.2|0
1583469600000|2020-03-06 04:40:00|517.8|516.3|517.9|516.4|517.9|516.4|517.8|516.3|0
1583469900000|2020-03-06 04:45:00|517.8|516.3|517.8|516.3|517.9|516.4|517.7|516.2|0
1583470200000|2020-03-06 04:50:00|517.7|516.2|517.7|516.2|517.7|516.2|517.7|516.2|0
1583470500000|2020-03-06 04:55:00|517.8|516.3|517.7|516.2|517.8|516.3|517.7|516.2|0
1583471100000|2020-03-06 05:05:00|517.5|516|517.4|515.9|517.5|516|517.4|515.9|0
1583471400000|2020-03-06 05:10:00|517.2|515.7|517.4|515.9|517.4|515.9|517.2|515.7|0
1583471700000|2020-03-06 05:15:00|517.2|515.7|517.4|515.9|517.4|515.9|517.2|515.7|0
1583472300000|2020-03-06 05:25:00|517.3|515.8|517.4|515.9|517.4|515.9|517.3|515.8|0
1583472600000|2020-03-06 05:30:00|517.3|515.8|516.7|515.2|517.4|515.9|516.5|515|0
1583472900000|2020-03-06 05:35:00|516.9|515.4|516.7|515.2|516.9|515.4|516.7|515.2|0
1583473200000|2020-03-06 05:40:00|516.8|515.3|516.7|515.2|516.8|515.3|516.7|515.2|0
1583473500000|2020-03-06 05:45:00|516.9|515.4|516.9|515.4|516.9|515.4|516.8|515.3|0
1583473800000|2020-03-06 05:50:00|516.8|515.3|516.9|515.4|516.9|515.4|516.7|515.2|0
1583474100000|2020-03-06 05:55:00|517|515.5|516.9|515.4|517.2|515.7|516.9|515.4|0
1583474400000|2020-03-06 06:00:00|516.8|515.3|516.9|515.4|516.9|515.4|516.7|515.2|0
1583474700000|2020-03-06 06:05:00|516.8|515.3|516.9|515.4|516.9|515.4|516.7|515.2|0
1583475000000|2020-03-06 06:10:00|517.1|515.6|517.2|515.7|517.3|515.8|516.9|515.4|0
1583475300000|2020-03-06 06:15:00|517.3|515.8|517.2|515.7|517.4|515.9|517.2|515.7|0
1583475600000|2020-03-06 06:20:00|517.4|515.9|517.3|515.8|517.4|515.9|517.2|515.7|0
1583475900000|2020-03-06 06:25:00|517.2|515.7|516.9|515.4|517.2|515.7|516.8|515.3|0
1583476200000|2020-03-06 06:30:00|517.2|515.7|517.4|515.9|517.4|515.9|517|515.5|0
1583476800000|2020-03-06 06:40:00|517.3|515.8|517.2|515.7|517.4|515.9|517.2|515.7|0
1583477100000|2020-03-06 06:45:00|517|515.5|516.9|515.4|517.2|515.7|516.9|515.4|0
1583477400000|2020-03-06 06:50:00|517.2|515.7|517.4|515.9|517.4|515.9|517.1|515.6|0
1583477700000|2020-03-06 06:55:00|517.3|515.8|517.4|515.9|517.4|515.9|517.2|515.7|0
1583478000000|2020-03-06 07:00:00|517.7|516.2|517.7|516.2|517.7|516.2|517.7|516.2|0
1583478300000|2020-03-06 07:05:00|517.5|516|517.7|516.2|517.7|516.2|517.4|515.9|0
1583478600000|2020-03-06 07:10:00|517.5|516|517.4|515.9|517.7|516.2|517.4|515.9|0
1583478900000|2020-03-06 07:15:00|517.7|516.2|517.4|515.9|517.7|516.2|517.4|515.9|0
1583479500000|2020-03-06 07:25:00|517.2|515.7|517.7|516.2|517.7|516.2|517.2|515.7|0
1583479800000|2020-03-06 07:30:00|517.9|516.4|517.7|516.2|517.9|516.4|517.7|516.2|0
1583480100000|2020-03-06 07:35:00|517.9|516.4|517.8|516.3|517.9|516.4|517.7|516.2|0
1583480400000|2020-03-06 07:40:00|517.9|516.4|517.8|516.3|517.9|516.4|517.8|516.3|0
1583480700000|2020-03-06 07:45:00|517.9|516.4|517.9|516.4|517.9|516.4|517.9|516.4|0
1583481000000|2020-03-06 07:50:00|518.4|516.9|518.4|516.9|518.7|517.2|518.4|516.9|0
1583481300000|2020-03-06 07:55:00|518.7|517.2|518.4|516.9|518.7|517.2|518.4|516.9|0
1583481600000|2020-03-06 08:00:00|518.5|517|519.7|518.2|519.7|518.2|518.4|516.9|0
1583481900000|2020-03-06 08:05:00|519.4|517.9|520.2|518.7|520.4|518.9|519.4|517.9|0
1583482200000|2020-03-06 08:10:00|520.3|518.8|520.7|519.2|520.8|519.3|520.3|518.8|0
1583482500000|2020-03-06 08:15:00|520.4|518.9|520.4|518.9|520.8|519.3|520.2|518.7|0
1583482800000|2020-03-06 08:20:00|520.5|519|520.4|518.9|520.7|519.2|520.4|518.9|0
1583483400000|2020-03-06 08:30:00|520.7|519.2|520.2|518.7|520.7|519.2|519.9|518.4|0
1583483700000|2020-03-06 08:35:00|520|518.5|519.7|518.2|520.2|518.7|519.7|518.2|0
1583484000000|2020-03-06 08:40:00|519.8|518.3|519.9|518.4|520.4|518.9|519.8|518.3|0
1583484300000|2020-03-06 08:45:00|520.2|518.7|520.4|518.9|520.7|519.2|519.9|518.4|0
1583484600000|2020-03-06 08:50:00|520.5|519|520.7|519.2|520.7|519.2|520.2|518.7|0
1583484900000|2020-03-06 08:55:00|520.9|519.4|521.3|519.8|521.4|519.9|520.9|519.4|0
1583485200000|2020-03-06 09:00:00|521.4|519.9|521.5|520|521.7|520.2|521.3|519.8|0
1583485500000|2020-03-06 09:05:00|521.7|520.2|521.4|519.9|521.8|520.3|521.3|519.8|0
1583485800000|2020-03-06 09:10:00|521.2|519.7|520.9|519.4|521.3|519.8|520.9|519.4|0
1583486100000|2020-03-06 09:15:00|520.7|519.2|521.5|520|521.7|520.2|520.7|519.2|0
1583486400000|2020-03-06 09:20:00|521.7|520.2|521.7|520.2|521.7|520.2|521.4|519.9|0
1583486700000|2020-03-06 09:25:00|521.9|520.4|521.8|520.3|521.9|520.4|521.4|519.9|0
1583487000000|2020-03-06 09:30:00|521.7|520.2|520.9|519.4|521.9|520.4|520.9|519.4|0
1583487300000|2020-03-06 09:35:00|520.7|519.2|520.9|519.4|520.9|519.4|520.4|518.9|0
1583487600000|2020-03-06 09:40:00|520.4|518.9|520.2|518.7|520.7|519.2|520.2|518.7|0
1583487900000|2020-03-06 09:45:00|520.5|519|519.9|518.4|520.7|519.2|519.2|517.7|0
1583488200000|2020-03-06 09:50:00|519.7|518.2|518.9|517.4|519.7|518.2|518.9|517.4|0
1583488500000|2020-03-06 09:55:00|518.8|517.3|518.9|517.4|519.5|518|518.8|517.3|0
1583488800000|2020-03-06 10:00:00|518.8|517.3|519.2|517.7|519.2|517.7|518.7|517.2|0
1583489100000|2020-03-06 10:05:00|519.4|517.9|518.5|517|519.7|518.2|518.4|516.9|0
1583489400000|2020-03-06 10:10:00|518.7|517.2|518.9|517.4|518.9|517.4|518.7|517.2|0
1583489700000|2020-03-06 10:15:00|518.7|517.2|518.7|517.2|518.8|517.3|518.4|516.9|0
1583490000000|2020-03-06 10:20:00|518.5|517|519.4|517.9|519.4|517.9|518.4|516.9|0
1583490300000|2020-03-06 10:25:00|519.3|517.8|518.9|517.4|519.3|517.8|518.9|517.4|0
1583490600000|2020-03-06 10:30:00|518.8|517.3|518.8|517.3|518.9|517.4|518.4|516.9|0
1583490900000|2020-03-06 10:35:00|518.7|517.2|517.9|516.4|518.9|517.4|517.8|516.3|0
1583491200000|2020-03-06 10:40:00|517.8|516.3|517.8|516.3|517.9|516.4|517.4|515.9|0
1583491500000|2020-03-06 10:45:00|517.7|516.2|517.9|516.4|518.4|516.9|517.7|516.2|0
1583491800000|2020-03-06 10:50:00|517.8|516.3|518|516.5|518.2|516.7|517.4|515.9|0
1583492100000|2020-03-06 10:55:00|518.2|516.7|517.9|516.4|518.2|516.7|517.7|516.2|0
1583492400000|2020-03-06 11:00:00|518.2|516.7|517.9|516.4|518.2|516.7|517.7|516.2|0
1583492700000|2020-03-06 11:05:00|517.8|516.3|517.4|515.9|518.2|516.7|517.4|515.9|0
1583493000000|2020-03-06 11:10:00|517.5|516|517.4|515.9|517.9|516.4|517.4|515.9|0
1583493300000|2020-03-06 11:15:00|517.5|516|517.7|516.2|517.9|516.4|517.4|515.9|0
1583493600000|2020-03-06 11:20:00|517.6|516.1|517.9|516.4|517.9|516.4|517.4|515.9|0
1583493900000|2020-03-06 11:25:00|518|516.5|517.8|516.3|518|516.5|517.4|515.9|0
1583494200000|2020-03-06 11:30:00|517.7|516.2|518.4|516.9|518.4|516.9|517.7|516.2|0
1583494500000|2020-03-06 11:35:00|518.3|516.8|518.4|516.9|518.7|517.2|518|516.5|0
1583494800000|2020-03-06 11:40:00|518.3|516.8|518.4|516.9|518.4|516.9|518.2|516.7|0
1583495100000|2020-03-06 11:45:00|518.3|516.8|518.2|516.7|518.7|517.2|518|516.5|0
1583495400000|2020-03-06 11:50:00|518|516.5|517.9|516.4|518|516.5|517.7|516.2|0
1583495700000|2020-03-06 11:55:00|517.7|516.2|517.7|516.2|517.7|516.2|517.4|515.9|0
1583496000000|2020-03-06 12:00:00|517.8|516.3|518.2|516.7|518.2|516.7|517.7|516.2|0
1583496300000|2020-03-06 12:05:00|518|516.5|518.3|516.8|518.3|516.8|517.9|516.4|0
1583496600000|2020-03-06 12:10:00|518.2|516.7|518.3|516.8|518.4|516.9|518.2|516.7|0
1583496900000|2020-03-06 12:15:00|518.2|516.7|518.4|516.9|518.4|516.9|518.2|516.7|0
1583497200000|2020-03-06 12:20:00|518.6|517.1|517.9|516.4|518.7|517.2|517.9|516.4|0
1583497500000|2020-03-06 12:25:00|517.8|516.3|516.7|515.2|517.8|516.3|516.4|514.9|0
1583497800000|2020-03-06 12:30:00|516.8|515.3|517.2|515.7|517.4|515.9|516.7|515.2|0
1583498100000|2020-03-06 12:35:00|517.4|515.9|517.4|515.9|517.4|515.9|517.2|515.7|0
1583498400000|2020-03-06 12:40:00|517.5|516|517|515.5|517.5|516|516.9|515.4|0
1583498700000|2020-03-06 12:45:00|517.1|515.6|516.9|515.4|517.2|515.7|516.7|515.2|0
1583499000000|2020-03-06 12:50:00|517.2|515.7|516.4|514.9|517.2|515.7|516.4|514.9|0
1583499300000|2020-03-06 12:55:00|516.7|515.2|515.4|513.9|516.7|515.2|514.9|513.4|0
1583499600000|2020-03-06 13:00:00|515.7|514.2|515.7|514.2|515.9|514.4|515.4|513.9|0
1583499900000|2020-03-06 13:05:00|515.8|514.3|516.2|514.7|516.4|514.9|515.7|514.2|0
1583500200000|2020-03-06 13:10:00|516.3|514.8|516|514.5|516.4|514.9|515.9|514.4|0
1583500500000|2020-03-06 13:15:00|516.1|514.6|516.9|515.4|516.9|515.4|515.9|514.4|0
1583500800000|2020-03-06 13:20:00|516.7|515.2|516.7|515.2|516.9|515.4|516.7|515.2|0
1583501100000|2020-03-06 13:25:00|516.4|514.9|516.2|514.7|516.5|515|515.9|514.4|0
1583501400000|2020-03-06 13:30:00|516.1|514.6|516.4|514.9|516.7|515.2|515.9|514.4|0
1583501700000|2020-03-06 13:35:00|516.3|514.8|515.9|514.4|516.3|514.8|515.7|514.2|0
1583502000000|2020-03-06 13:40:00|516|514.5|516|515|516.4|515|515.6|514.5|0
1583505000000|2020-03-06 14:30:00|517.8|516.3|519.2|517.7|520.6|519.1|515.3|514.5|0
1583505300000|2020-03-06 14:35:00|519.4|517.9|519.1|517.6|520.1|518.6|518.5|517|0
1583505600000|2020-03-06 14:40:00|519.2|517.7|518.7|517.2|519.5|518|518.2|516.7|0
1583505900000|2020-03-06 14:45:00|518.6|517.1|519.2|517.7|520|518.5|518.5|517|0
1583506200000|2020-03-06 14:50:00|519.5|518|518|516.5|519.5|518|517.5|516|0
1583506500000|2020-03-06 14:55:00|517.9|516.4|519.2|517.7|519.2|517.7|517.5|516|0
1583506800000|2020-03-06 15:00:00|519|517.5|517.7|516.2|519.2|517.7|517.5|516|0
1583507100000|2020-03-06 15:05:00|518|516.5|516.5|515|518|516.5|516.2|514.7|0
1583507400000|2020-03-06 15:10:00|516.2|514.7|517.7|516.2|518.2|516.7|516.2|514.7|3
1583507700000|2020-03-06 15:15:00|517.5|516|516.9|515.4|517.5|516|516.7|515.2|2
1583508000000|2020-03-06 15:20:00|517.2|515.7|517.4|515.9|517.7|516.2|516.7|515.2|0
1583508300000|2020-03-06 15:25:00|517.7|516.2|516.8|515.3|517.9|516.4|516.4|514.9|0
1583508600000|2020-03-06 15:30:00|516.9|515.4|516.4|514.9|517.1|515.6|516.4|514.9|0
1583508900000|2020-03-06 15:35:00|516.2|514.7|517.4|515.9|517.4|515.9|516.2|514.7|0
1583509200000|2020-03-06 15:40:00|517.3|515.8|517|516|517.5|516.2|516.5|515.2|2
1583509500000|2020-03-06 15:45:00|517.2|515.7|516|515|517.2|516|516|515|0
1583509800000|2020-03-06 15:50:00|515.7|514.7|514|513|516.2|515|511.1|509.9|7
1583510100000|2020-03-06 15:55:00|514.4|512.9|514.5|513.5|514.7|513.5|513.2|512|0
1583510400000|2020-03-06 16:00:00|514.6|513.1|513.9|512.9|515.6|514.2|513.7|512.6|0
1583510700000|2020-03-06 16:05:00|513.7|512.7|514.5|513.5|515|513.7|513.5|512.3|1
1583511000000|2020-03-06 16:10:00|514.9|513.4|514|513|515.4|514.2|513.7|512.6|0
1583511300000|2020-03-06 16:15:00|514.2|513.2|515|514|515.5|514.2|514|512.8|0
1583511600000|2020-03-06 16:20:00|515.2|513.7|514.2|513.2|515.2|513.7|514|512.9|0
1583511900000|2020-03-06 16:25:00|514.3|513.3|514|513|515.4|514.2|513.5|512.5|0
1583512200000|2020-03-06 16:30:00|514.2|513.2|514.5|513.5|515.2|514|514.2|513.2|0
1583512500000|2020-03-06 16:35:00|514.2|513.2|514.7|513.7|515.6|514.5|514.2|513.1|0
1583512800000|2020-03-06 16:40:00|514.5|513.5|515.2|514.2|515.7|514.5|514|512.9|0
1583513100000|2020-03-06 16:45:00|515.7|514.5|515|514|516|514.7|515|513.8|0
1583513400000|2020-03-06 16:50:00|515.2|514.2|515.2|514.2|516|514.7|514.7|513.6|0
1583513700000|2020-03-06 16:55:00|515.5|514|515.7|514.7|515.7|514.7|514.7|513.5|0
1583514000000|2020-03-06 17:00:00|515.9|514.4|516.2|515.2|516.9|515.6|515.5|514.4|0
1583514300000|2020-03-06 17:05:00|516.4|514.9|517.2|516.2|517.5|516.2|515.7|514.5|0
1583514600000|2020-03-06 17:10:00|517.5|516.5|517|516|517.6|516.5|516.7|515.5|0
1583514900000|2020-03-06 17:15:00|517.1|515.6|516.2|515.2|517.1|515.7|516|514.8|0
1583515200000|2020-03-06 17:20:00|516|515|515.7|514.7|516.4|515.2|515.7|514.6|0
1583515500000|2020-03-06 17:25:00|515.5|514.5|515.7|514.7|516.1|515|515.5|514.5|0
1583515800000|2020-03-06 17:30:00|516|515|515.7|514.7|516|515|515|513.8|0
1583516100000|2020-03-06 17:35:00|515.9|514.4|515.2|514.2|515.9|514.6|515|513.7|0
1583516400000|2020-03-06 17:40:00|515.4|513.9|514.7|513.7|515.4|514.2|514.5|513.2|0
1583516700000|2020-03-06 17:45:00|514.9|513.9|514.6|513.1|515.2|514|514.5|513.1|0
1583517000000|2020-03-06 17:50:00|514.5|513.5|514.3|513.7|514.7|513.7|514|513|0
1583517300000|2020-03-06 17:55:00|514.5|513.5|514.5|513.9|514.8|514.2|514.3|513.5|0
1583517600000|2020-03-06 18:00:00|514.6|513.6|514.8|514.2|515.3|514.4|514.3|513.5|0
1583517900000|2020-03-06 18:05:00|515|514.4|514.8|514.2|515.2|514.4|514.8|514|0
1583518200000|2020-03-06 18:10:00|515|514|514.5|513.9|515.2|514.4|514.5|513.9|0
1583518500000|2020-03-06 18:15:00|514.8|513.8|515|514.4|515.5|514.7|514.8|513.8|0
1583518800000|2020-03-06 18:20:00|515.3|514.7|515.3|514.7|515.7|514.9|515|514.4|0
1583519100000|2020-03-06 18:25:00|515.5|514.5|515.7|514.7|516|515.1|515.3|514.4|5
1583519400000|2020-03-06 18:30:00|515.6|514.6|515.3|514.7|515.7|514.9|515.3|514.6|0
1583519700000|2020-03-06 18:35:00|515.5|514.9|515.3|514.7|516|515.2|515.3|514.6|0
1583520000000|2020-03-06 18:40:00|515.6|514.6|515.3|514.7|515.6|514.9|515|514.4|0
1583520300000|2020-03-06 18:45:00|515.4|514.4|515.5|514.9|515.9|515.2|515.3|514.4|0
1583520600000|2020-03-06 18:50:00|515.3|514.7|516.5|515.9|516.6|515.9|515|514.3|0
1583520900000|2020-03-06 18:55:00|517|516|516.8|516.2|517|516.2|516.3|515.4|0
1583521200000|2020-03-06 19:00:00|516.9|516.3|518.4|516.9|518.6|517.2|516.5|515.7|7
1583521500000|2020-03-06 19:05:00|518.1|517.1|517.7|516.2|518.6|517.5|517|515.9|0
1583521800000|2020-03-06 19:10:00|517.5|516.5|517.2|516.2|517.7|516.7|515.7|514.6|0
1583522100000|2020-03-06 19:15:00|517.4|515.9|514.6|513.1|517.4|516.1|514.5|513|0
1583712000000|2020-03-09 00:00:00|510.4|508.9|507.1|505.6|510.4|508.9|506.6|505.1|0
1583712300000|2020-03-09 00:05:00|507.4|505.9|508.4|506.9|508.6|507.1|507.1|505.6|0
1583712600000|2020-03-09 00:10:00|508.5|507|507.9|506.4|508.6|507.1|507.4|505.9|0
1583712900000|2020-03-09 00:15:00|508|506.5|507.4|505.9|508.2|506.7|507.2|505.7|0
1583713200000|2020-03-09 00:20:00|507.1|505.6|507.7|506.2|507.9|506.4|506.9|505.4|0
1583713500000|2020-03-09 00:25:00|507.9|506.4|507.7|506.2|508.4|506.9|507.6|506.1|0
1583713800000|2020-03-09 00:30:00|507.6|506.1|507.4|505.9|507.6|506.1|507.4|505.9|0
1583714100000|2020-03-09 00:35:00|507.6|506.1|507.9|506.4|507.9|506.4|507.6|506.1|0
1583714400000|2020-03-09 00:40:00|508.1|506.6|508.4|506.9|508.4|506.9|508.1|506.6|0
1583714700000|2020-03-09 00:45:00|508.2|506.7|508.6|507.1|508.6|507.1|508.1|506.6|0
1583715000000|2020-03-09 00:50:00|508.5|507|508.2|506.7|508.6|507.1|508.1|506.6|0
1583715300000|2020-03-09 00:55:00|508.1|506.6|508.1|506.6|508.4|506.9|508.1|506.6|0
1583715600000|2020-03-09 01:00:00|508.2|506.7|508.4|506.9|508.6|507.1|508.1|506.6|0
1583715900000|2020-03-09 01:05:00|508.2|506.7|508.1|506.6|508.4|506.9|508.1|506.6|0
1583716200000|2020-03-09 01:10:00|508.2|506.7|508.1|506.6|508.6|507.1|508.1|506.6|0
1583716500000|2020-03-09 01:15:00|508.2|506.7|508.1|506.6|508.5|507|508.1|506.6|0
1583716800000|2020-03-09 01:20:00|508.2|506.7|508.4|506.9|508.6|507.1|508.1|506.6|0
1583717100000|2020-03-09 01:25:00|508.2|506.7|507.6|506.1|508.6|507.1|507.6|506.1|0
1583717400000|2020-03-09 01:30:00|507.7|506.2|507.9|506.4|508.1|506.6|507.6|506.1|0
1583717700000|2020-03-09 01:35:00|508|506.5|507.9|506.4|508|506.5|507.6|506.1|0
1583718000000|2020-03-09 01:40:00|507.6|506.1|507.9|506.4|508.1|506.6|507.6|506.1|0
1583718300000|2020-03-09 01:45:00|507.6|506.1|507.6|506.1|507.9|506.4|507.6|506.1|0
1583718600000|2020-03-09 01:50:00|507.5|506|507.4|505.9|507.6|506.1|507.4|505.9|0
1583718900000|2020-03-09 01:55:00|507.5|506|507.9|506.4|507.9|506.4|507.5|506|0
1583719200000|2020-03-09 02:00:00|507.7|506.2|507.4|505.9|507.7|506.2|507.1|505.6|0
1583719500000|2020-03-09 02:05:00|507.6|506.1|507.4|505.9|507.6|506.1|507.1|505.6|0
1583719800000|2020-03-09 02:10:00|507.2|505.7|507.6|506.1|507.7|506.2|507.1|505.6|0
1583720100000|2020-03-09 02:15:00|507.5|506|507.6|506.1|507.9|506.4|507.4|505.9|0
1583720400000|2020-03-09 02:20:00|507.7|506.2|507.9|506.4|507.9|506.4|507.6|506.1|0
1583720700000|2020-03-09 02:25:00|507.7|506.2|507.9|506.4|507.9|506.4|507.6|506.1|0
1583721000000|2020-03-09 02:30:00|507.6|506.1|507.6|506.1|507.9|506.4|507.4|505.9|0
1583721300000|2020-03-09 02:35:00|507.7|506.2|507.4|505.9|507.7|506.2|507.4|505.9|0
1583721600000|2020-03-09 02:40:00|507.6|506.1|507.6|506.1|507.6|506.1|507.4|505.9|0
1583721900000|2020-03-09 02:45:00|507.5|506|507.6|506.1|507.6|506.1|507.2|505.7|0
1583722200000|2020-03-09 02:50:00|507.4|505.9|507.9|506.4|507.9|506.4|507.4|505.9|0
1583722500000|2020-03-09 02:55:00|507.7|506.2|507.5|506|507.7|506.2|507.5|506|0
1583722800000|2020-03-09 03:00:00|507.4|505.9|507.6|506.1|507.6|506.1|507.4|505.9|0
1583723100000|2020-03-09 03:05:00|507.7|506.2|507.7|506.2|507.7|506.2|507.6|506.1|0
1583723400000|2020-03-09 03:10:00|507.9|506.4|507.9|506.4|507.9|506.4|507.6|506.1|0
1583723700000|2020-03-09 03:15:00|508|506.5|508.1|506.6|508.1|506.6|507.9|506.4|0
1583724900000|2020-03-09 03:35:00|507.9|506.4|507.6|506.1|508.1|506.6|507.6|506.1|0
1583725200000|2020-03-09 03:40:00|507.5|506|507.6|506.1|507.9|506.4|507.5|506|0
1583725500000|2020-03-09 03:45:00|507.7|506.2|507.6|506.1|507.9|506.4|507.6|506.1|0
1583725800000|2020-03-09 03:50:00|507.7|506.2|507.7|506.2|507.7|506.2|507.7|506.2|0
1583726100000|2020-03-09 03:55:00|507.6|506.1|508.6|507.1|509.1|507.6|507.6|506.1|0
1583726400000|2020-03-09 04:00:00|508.9|507.4|508.9|507.4|509.1|507.6|508.6|507.1|0
1583726700000|2020-03-09 04:05:00|508.7|507.2|508.6|507.1|508.9|507.4|508.6|507.1|0
1583727000000|2020-03-09 04:10:00|508.4|506.9|508.4|506.9|508.5|507|508.4|506.9|0
1583727300000|2020-03-09 04:15:00|508.6|507.1|508.4|506.9|508.6|507.1|508.4|506.9|0
1583727600000|2020-03-09 04:20:00|508.1|506.6|508|506.5|508.1|506.6|507.9|506.4|0
1583727900000|2020-03-09 04:25:00|507.9|506.4|508.1|506.6|508.9|507.4|507.9|506.4|0
1583728200000|2020-03-09 04:30:00|508|506.5|507.1|505.6|508|506.5|507.1|505.6|0
1583728500000|2020-03-09 04:35:00|507.2|505.7|507.1|505.6|507.4|505.9|507.1|505.6|0
1583728800000|2020-03-09 04:40:00|507.2|505.7|507.4|505.9|507.4|505.9|507.2|505.7|0
1583729100000|2020-03-09 04:45:00|507.5|506|507.4|505.9|507.6|506.1|507.4|505.9|0
1583729400000|2020-03-09 04:50:00|507.5|506|507.6|506.1|507.9|506.4|507.4|505.9|0
1583729700000|2020-03-09 04:55:00|507.4|505.9|507.4|505.9|507.5|506|507.4|505.9|0
1583730000000|2020-03-09 05:00:00|507.6|506.1|507.9|506.4|507.9|506.4|507.6|506.1|0
1583730300000|2020-03-09 05:05:00|508.1|506.6|508.1|506.6|508.1|506.6|508.1|506.6|0
1583730600000|2020-03-09 05:10:00|508.4|506.9|508.5|507|508.7|507.2|508.4|506.9|0
1583730900000|2020-03-09 05:15:00|508.4|506.9|508.4|506.9|508.4|506.9|508.4|506.9|0
1583731200000|2020-03-09 05:20:00|508.6|507.1|508.5|507|508.6|507.1|508.4|506.9|0
1583731500000|2020-03-09 05:25:00|508.6|507.1|508.6|507.1|508.6|507.1|508.4|506.9|0
1583731800000|2020-03-09 05:30:00|508.4|506.9|508.6|507.1|508.6|507.1|508.4|506.9|0
1583732100000|2020-03-09 05:35:00|508.5|507|508.6|507.1|508.6|507.1|508.4|506.9|0
1583732400000|2020-03-09 05:40:00|508.5|507|508.4|506.9|508.6|507.1|508.4|506.9|0
1583732700000|2020-03-09 05:45:00|508.5|507|508.4|506.9|508.5|507|508.4|506.9|0
1583733300000|2020-03-09 05:55:00|508.5|507|508.7|507.2|508.9|507.4|508.4|506.9|0
1583733600000|2020-03-09 06:00:00|508.6|507.1|508.6|507.1|508.7|507.2|508.4|506.9|0
1583733900000|2020-03-09 06:05:00|508.7|507.2|508.6|507.1|508.7|507.2|508.6|507.1|0
1583734200000|2020-03-09 06:10:00|508.5|507|508.6|507.1|508.6|507.1|508.4|506.9|0
1583734500000|2020-03-09 06:15:00|508.7|507.2|508.6|507.1|508.7|507.2|508.5|507|0
1583735400000|2020-03-09 06:30:00|508.7|507.2|508.9|507.4|508.9|507.4|508.7|507.2|0
1583735700000|2020-03-09 06:35:00|508.7|507.2|508.9|507.4|508.9|507.4|508.6|507.1|0
1583736300000|2020-03-09 06:45:00|508.6|507.1|508.6|507.1|508.6|507.1|508.6|507.1|0
1583736600000|2020-03-09 06:50:00|509.1|507.6|509.9|508.4|509.9|508.4|509.1|507.6|0
1583736900000|2020-03-09 06:55:00|509.6|508.1|509.6|508.1|509.9|508.4|509.6|508.1|0
1583737200000|2020-03-09 07:00:00|509.7|508.2|510.5|509|510.6|509.1|509.7|508.2|0
1583737500000|2020-03-09 07:05:00|510.4|508.9|511.4|509.9|511.6|510.1|510.4|508.9|0
1583737800000|2020-03-09 07:10:00|511.5|510|510.6|509.1|511.6|510.1|510.4|508.9|0
1583738100000|2020-03-09 07:15:00|510.7|509.2|511.1|509.6|511.9|510.4|510.7|509.2|0
1583738400000|2020-03-09 07:20:00|511|509.5|511.5|510|511.9|510.4|511|509.5|0
1583738700000|2020-03-09 07:25:00|511.4|509.9|512.1|510.6|512.2|510.7|511.1|509.6|0
1583739000000|2020-03-09 07:30:00|511.9|510.4|511.1|509.6|511.9|510.4|511|509.5|0
1583739300000|2020-03-09 07:35:00|511.2|509.7|510.4|508.9|511.2|509.7|510.4|508.9|0
1583739600000|2020-03-09 07:40:00|510.5|509|510.1|508.6|510.5|509|509.6|508.1|0
1583739900000|2020-03-09 07:45:00|510|508.5|509.1|507.6|510|508.5|509.1|507.6|0
1583740200000|2020-03-09 07:50:00|509.2|507.7|509.6|508.1|509.6|508.1|509.1|507.6|0
1583740500000|2020-03-09 07:55:00|509.5|508|509.5|508|509.6|508.1|509.4|507.9|0
1583740800000|2020-03-09 08:00:00|509.4|507.9|510.1|508.6|510.1|508.6|509.4|507.9|0
1583741100000|2020-03-09 08:05:00|510|508.5|509.4|507.9|510.1|508.6|509.1|507.6|0
1583741400000|2020-03-09 08:10:00|509.2|507.7|510.4|508.9|510.4|508.9|508.6|507.1|0
1583741700000|2020-03-09 08:15:00|510.2|508.7|509.9|508.4|510.4|508.9|508.7|507.2|0
1583742000000|2020-03-09 08:20:00|510|508.5|509.9|508.4|510.4|508.9|509.9|508.4|0
1583742300000|2020-03-09 08:25:00|510|508.5|511.9|510.4|511.9|510.4|509.6|508.1|0
1583742600000|2020-03-09 08:30:00|511.8|510.3|511.9|510.4|512.1|510.6|511.1|509.6|0
1583742900000|2020-03-09 08:35:00|512|510.5|512.1|510.6|512.4|510.9|511.9|510.4|0
1583743200000|2020-03-09 08:40:00|512.2|510.7|511.7|510.2|512.6|511.1|511.6|510.1|0
1583743500000|2020-03-09 08:45:00|511.6|510.1|511.3|509.8|511.6|510.1|511.1|509.6|0
1583743800000|2020-03-09 08:50:00|511.6|510.1|511.4|509.9|512.1|510.6|511.1|509.6|0
1583744100000|2020-03-09 08:55:00|511.5|510|511.6|510.1|511.6|510.1|511.3|509.8|0
1583744400000|2020-03-09 09:00:00|511.3|509.8|511.8|510.3|512.1|510.6|511.1|509.6|0
1583744700000|2020-03-09 09:05:00|511.7|510.2|511.6|510.1|512.1|510.6|511.2|509.7|0
1583745000000|2020-03-09 09:10:00|511.3|509.8|510.4|508.9|511.3|509.8|510.3|508.8|0
1583745300000|2020-03-09 09:15:00|510.5|509|510.8|509.3|510.8|509.3|510.1|508.6|0
1583745600000|2020-03-09 09:20:00|510.9|509.4|510.8|509.3|511.3|509.8|510.8|509.3|0
1583745900000|2020-03-09 09:25:00|511|509.5|510.8|509.3|511.1|509.6|510.6|509.1|0
1583746200000|2020-03-09 09:30:00|511|509.5|510.1|508.6|511.1|509.6|510.1|508.6|0
1583746500000|2020-03-09 09:35:00|510.3|508.8|510.1|508.6|510.3|508.8|510.1|508.6|0
1583746800000|2020-03-09 09:40:00|509.8|508.3|509.8|508.3|510.1|508.6|509.6|508.1|0
1583747100000|2020-03-09 09:45:00|509.9|508.4|509.8|508.3|510.1|508.6|509.6|508.1|0
1583747400000|2020-03-09 09:50:00|509.9|508.4|509.6|508.1|509.9|508.4|509.4|507.9|0
1583747700000|2020-03-09 09:55:00|509.5|508|509.6|508.1|509.6|508.1|509.4|507.9|0
1583748000000|2020-03-09 10:00:00|509.5|508|509.3|507.8|509.6|508.1|509.1|507.6|0
1583748300000|2020-03-09 10:05:00|509.1|507.6|508.6|507.1|509.3|507.8|508.6|507.1|0
1583748600000|2020-03-09 10:10:00|508.7|507.2|508.8|507.3|509.1|507.6|508.7|507.2|0
1583748900000|2020-03-09 10:15:00|508.6|507.1|508.3|506.8|508.6|507.1|508.3|506.8|0
1583749200000|2020-03-09 10:20:00|508.1|506.6|508.1|506.6|508.1|506.6|507.8|506.3|0
1583749500000|2020-03-09 10:25:00|508|506.5|507.3|505.8|508.1|506.6|507.1|505.6|0
1583749800000|2020-03-09 10:30:00|507.2|505.7|507.8|506.3|507.8|506.3|507.2|505.7|0
1583750100000|2020-03-09 10:35:00|507.6|506.1|507.7|506.2|508.1|506.6|507.6|506.1|0
1583750400000|2020-03-09 10:40:00|507.8|506.3|507.6|506.1|508.1|506.6|507.6|506.1|0
1583751000000|2020-03-09 10:50:00|507.3|505.8|507.7|506.2|507.8|506.3|507.2|505.7|0
1583751300000|2020-03-09 10:55:00|507.6|506.1|507.8|506.3|507.8|506.3|507.6|506.1|0
1583751600000|2020-03-09 11:00:00|507.7|506.2|507.8|506.3|508.1|506.6|507.5|506|0
1583751900000|2020-03-09 11:05:00|507.9|506.4|507.6|506.1|508|506.5|507.3|505.8|0
1583752200000|2020-03-09 11:10:00|507.5|506|507.6|506.1|507.8|506.3|507.3|505.8|0
1583752500000|2020-03-09 11:15:00|507.5|506|507.8|506.3|507.8|506.3|507.5|506|0
1583752800000|2020-03-09 11:20:00|507.7|506.2|507.6|506.1|507.7|506.2|507.6|506.1|0
1583753100000|2020-03-09 11:25:00|507.5|506|507.7|506.2|507.8|506.3|507.3|505.8|0
1583753400000|2020-03-09 11:30:00|507.6|506.1|507.3|505.8|507.8|506.3|507.3|505.8|0
1583753700000|2020-03-09 11:35:00|507.6|506.1|508|506.5|508.1|506.6|507.6|506.1|0
1583754000000|2020-03-09 11:40:00|507.8|506.3|507.7|506.2|508.1|506.6|507.6|506.1|0
1583754300000|2020-03-09 11:45:00|507.8|506.3|508.1|506.6|508.3|506.8|507.6|506.1|0
1583754600000|2020-03-09 11:50:00|507.8|506.3|508.1|506.6|508.3|506.8|507.8|506.3|0
1583754900000|2020-03-09 11:55:00|508|506.5|507.8|506.3|508|506.5|507.7|506.2|0
1583755200000|2020-03-09 12:00:00|508|506.5|508|506.5|508.1|506.6|507.8|506.3|0
1583755500000|2020-03-09 12:05:00|507.8|506.3|508.3|506.8|508.3|506.8|507.8|506.3|0
1583755800000|2020-03-09 12:10:00|508.2|506.7|508.3|506.8|508.3|506.8|508.1|506.6|0
1583756100000|2020-03-09 12:15:00|508.6|507.1|508.3|506.8|508.6|507.1|508.3|506.8|0
1583756700000|2020-03-09 12:25:00|508.1|506.6|508.3|506.8|508.3|506.8|508.1|506.6|0
1583757000000|2020-03-09 12:30:00|508.1|506.6|507.6|506.1|508.2|506.7|507.6|506.1|0
1583757300000|2020-03-09 12:35:00|507.5|506|509.1|507.6|509.3|507.8|507.3|505.8|0
1583757600000|2020-03-09 12:40:00|509.2|507.7|508.6|507.1|509.6|508.1|508.6|507.1|0
1583760600000|2020-03-09 13:30:00|508.2|507.2|508.8|507.8|510.1|508.8|507.5|506.2|0
1583760900000|2020-03-09 13:35:00|509.3|507.7|508.6|507.6|510.3|509.1|508.6|507.4|0
1583761200000|2020-03-09 13:40:00|508.8|507.8|507.6|506.6|509.3|508.1|507.1|505.9|0
1583761500000|2020-03-09 13:45:00|507.7|506.7|507.6|506.6|508.1|506.8|506.8|505.6|0
1583761800000|2020-03-09 13:50:00|507.3|506.3|508.3|507.3|508.5|507.5|507.1|506|0
1583762100000|2020-03-09 13:55:00|508.6|507.1|509.6|508.6|509.7|508.6|508.1|507.1|0
1583762400000|2020-03-09 14:00:00|509.3|508.3|509.1|508.1|510.6|509.3|508.8|507.6|0
1583762700000|2020-03-09 14:05:00|509.5|508|510.1|509.1|510.6|509.3|509.2|508|0
1583763000000|2020-03-09 14:10:00|510.3|509.3|510.1|509.1|510.6|509.3|509.6|508.6|0
1583763300000|2020-03-09 14:15:00|510.5|509|509.1|508.1|510.6|509.6|508.6|507.6|0
1583763600000|2020-03-09 14:20:00|508.8|507.8|510|508.5|510.3|509.1|508.8|507.6|2
1583763900000|2020-03-09 14:25:00|509.6|508.6|509.8|508.8|510.1|508.8|509.3|508.2|0
1583764200000|2020-03-09 14:30:00|509.6|508.6|510.1|509.1|510.3|509.1|508.8|507.6|0
1583764500000|2020-03-09 14:35:00|510.5|508.6|510.8|509.8|511.1|509.8|510.1|508.6|0
1583764800000|2020-03-09 14:40:00|511.1|510.1|514.6|513.6|516.7|515.4|511.1|510.1|37
1583765100000|2020-03-09 14:45:00|514.8|513.8|514.3|513.3|515.1|514.1|512.6|511.3|0
1583765400000|2020-03-09 14:50:00|514.8|513.6|512.8|511.8|515|513.8|512.8|511.6|0
1583765700000|2020-03-09 14:55:00|513.2|511.7|513.7|512.2|513.8|512.7|512.1|511.1|24
1583766000000|2020-03-09 15:00:00|514.2|512.7|514.7|513.2|514.9|513.4|513.4|512.2|11
1583766300000|2020-03-09 15:05:00|514.9|513.4|513.9|512.4|514.9|513.4|513.7|512.2|0
1583766600000|2020-03-09 15:10:00|514.1|512.6|515.7|514.2|515.8|514.3|513.9|512.4|0
1583766900000|2020-03-09 15:15:00|515.9|514.4|515.7|514.2|516.2|514.7|515.4|513.9|0
1583767200000|2020-03-09 15:20:00|515.8|514.3|516.1|514.6|516.2|514.7|515.4|513.9|0
1583767500000|2020-03-09 15:25:00|516.2|514.7|516.6|515.1|516.7|515.6|515.7|514.2|2
1583767800000|2020-03-09 15:30:00|516.7|515.2|517.2|515.7|517.2|515.7|516|514.5|0
1583768100000|2020-03-09 15:35:00|517.3|515.8|517|515.5|517.7|516.2|516.2|514.7|4
1583768400000|2020-03-09 15:40:00|516.8|515.3|517.7|516.2|518|516.5|516.7|515.2|0
1583768700000|2020-03-09 15:45:00|517.5|516|519.7|518.2|519.7|518.2|517.5|516|0
1583769000000|2020-03-09 15:50:00|519.8|518.3|519.2|517.7|520.2|518.7|518.3|516.8|0
1583769300000|2020-03-09 15:55:00|519.3|517.8|521.2|519.7|521.5|520|519.2|517.7|0
1583769600000|2020-03-09 16:00:00|521.1|519.6|522|520.5|522.5|521|521|519.5|0
1583769900000|2020-03-09 16:05:00|522.1|520.6|521.8|520.3|523.5|522|521.7|520.2|0
1583770200000|2020-03-09 16:10:00|521.7|520.2|521.2|519.7|522.7|521.2|521|519.5|0
1583770500000|2020-03-09 16:15:00|521.3|519.8|520.7|519.2|522|520.5|520.2|518.7|0
1583770800000|2020-03-09 16:20:00|520.5|519|520.2|518.7|520.5|519|519.5|518|0
1583771100000|2020-03-09 16:25:00|520.1|518.6|518.6|517.1|520.1|518.6|518.3|516.8|0
1583771400000|2020-03-09 16:30:00|518.5|517|519.7|518.2|520.1|518.6|518.3|516.8|0
1583771700000|2020-03-09 16:35:00|519.8|518.3|520.5|519|520.7|519.2|519.5|518|0
1583772000000|2020-03-09 16:40:00|520.3|518.8|519.7|518.2|520.7|519.2|519.2|517.7|3
1583772300000|2020-03-09 16:45:00|519.6|518.1|520.5|519|520.7|519.2|519.5|518|0
1583772600000|2020-03-09 16:50:00|520.6|519.1|520.7|519.2|521.2|519.7|520.2|518.7|0
1583772900000|2020-03-09 16:55:00|520.8|519.3|520.3|518.8|521.3|519.8|520.3|518.8|0
1583773200000|2020-03-09 17:00:00|520.4|518.9|520.8|519.3|521|519.5|520.4|518.9|0
1583773500000|2020-03-09 17:05:00|521|519.5|519.8|518.3|521.3|519.8|519.8|518.3|0
1583773800000|2020-03-09 17:10:00|520|518.5|519.5|518|520|518.5|519|517.5|0
1583774100000|2020-03-09 17:15:00|519.8|518.3|518.5|517|519.8|518.3|517.8|516.3|0
1583774400000|2020-03-09 17:20:00|518.4|516.9|519|517.5|519.3|517.8|518.3|516.8|0
1583774700000|2020-03-09 17:25:00|518.9|517.4|519.3|517.8|519.6|518.1|518.8|517.3|0
1583775000000|2020-03-09 17:30:00|519.4|517.9|520.3|518.8|520.5|519|519.4|517.9|0
1583775300000|2020-03-09 17:35:00|520.5|519|520.3|518.8|520.8|519.3|519.5|518|0
1583775600000|2020-03-09 17:40:00|520.4|518.9|521.5|520|521.5|520|520.3|518.8|0
1583775900000|2020-03-09 17:45:00|521.8|520.3|521.5|520|521.8|520.3|520.8|519.3|0
1583776200000|2020-03-09 17:50:00|521.6|520.1|520.9|519.4|522|520.5|520.5|519|0
1583776500000|2020-03-09 17:55:00|520.8|519.3|520.5|519|521.5|520|520.5|519|0
1583776800000|2020-03-09 18:00:00|520.4|518.9|519.8|518.3|520.8|519.3|519.5|518|0
1583777100000|2020-03-09 18:05:00|519.6|518.1|518.8|517.3|520.5|519|518.8|517.3|0
1583777400000|2020-03-09 18:10:00|518.6|517.1|519.9|518.4|520.5|519|518.4|516.9|0
1583777700000|2020-03-09 18:15:00|520|518.5|521.4|519.9|522.3|520.8|520|518.5|0
1583798400000|2020-03-10 00:00:00|520.4|518.9|521|519.5|522.3|520.8|520.3|518.8|0
1583798700000|2020-03-10 00:05:00|521.2|519.7|521|519.5|522.3|520.8|520.8|519.3|0
1583799000000|2020-03-10 00:10:00|520.9|519.4|521|519.5|521.3|519.8|520.8|519.3|0
1583799300000|2020-03-10 00:15:00|521.2|519.7|520.3|518.8|521.5|520|519.8|518.3|0
1583799600000|2020-03-10 00:20:00|520|518.5|521.4|519.9|521.5|520|520|518.5|0
1583799900000|2020-03-10 00:25:00|521.5|520|521.3|519.8|521.5|520|521.3|519.8|0
1583800200000|2020-03-10 00:30:00|521.5|520|521|519.5|521.5|520|521|519.5|0
1583800500000|2020-03-10 00:35:00|520.8|519.3|521.3|519.8|521.3|519.8|520.7|519.2|0
1583800800000|2020-03-10 00:40:00|521.2|519.7|521|519.5|521.2|519.7|520.8|519.3|0
1583801100000|2020-03-10 00:45:00|520.8|519.3|520.5|519|521|519.5|520.5|519|0
1583801400000|2020-03-10 00:50:00|520.8|519.3|521|519.5|521|519.5|520.8|519.3|0
1583801700000|2020-03-10 00:55:00|521.3|519.8|521.2|519.7|521.3|519.8|521|519.5|0
1583802000000|2020-03-10 01:00:00|521|519.5|521.3|519.8|521.3|519.8|521|519.5|0
1583802300000|2020-03-10 01:05:00|521.5|520|521|519.5|521.5|520|520.6|519.1|0
1583802600000|2020-03-10 01:10:00|520.9|519.4|520.8|519.3|521|519.5|520.8|519.3|0
1583802900000|2020-03-10 01:15:00|520.9|519.4|520.8|519.3|521|519.5|520.7|519.2|0
1583803200000|2020-03-10 01:20:00|521|519.5|520.8|519.3|521|519.5|520.8|519.3|0
1583803500000|2020-03-10 01:25:00|521|519.5|520.8|519.3|521.2|519.7|520.8|519.3|0
1583803800000|2020-03-10 01:30:00|520.9|519.4|521.2|519.7|521.2|519.7|520.9|519.4|0
1583804100000|2020-03-10 01:35:00|521.3|519.8|521.3|519.8|521.3|519.8|521.1|519.6|0
1583804400000|2020-03-10 01:40:00|521.4|519.9|521.3|519.8|521.5|520|521|519.5|0
1583804700000|2020-03-10 01:45:00|521.4|519.9|521.3|519.8|521.5|520|521.3|519.8|0
1583805000000|2020-03-10 01:50:00|521|519.5|521|519.5|521.3|519.8|521|519.5|0
1583805300000|2020-03-10 01:55:00|521.1|519.6|521|519.5|521.3|519.8|521|519.5|0
1583805600000|2020-03-10 02:00:00|521.1|519.6|521.3|519.8|521.3|519.8|521.1|519.6|0
1583806200000|2020-03-10 02:10:00|521|519.5|521|519.5|521.1|519.6|521|519.5|0
1583806500000|2020-03-10 02:15:00|521.2|519.7|521|519.5|521.3|519.8|521|519.5|0
1583806800000|2020-03-10 02:20:00|520.9|519.4|520.8|519.3|521|519.5|520.8|519.3|0
1583807400000|2020-03-10 02:30:00|521|519.5|521.3|519.8|521.3|519.8|521|519.5|0
1583807700000|2020-03-10 02:35:00|521.5|520|521.4|519.9|521.5|520|521.3|519.8|0
1583808000000|2020-03-10 02:40:00|521.3|519.8|521.3|519.8|521.5|520|521.3|519.8|0
1583808300000|2020-03-10 02:45:00|521.4|519.9|521.1|519.6|521.4|519.9|521|519.5|0
1583808600000|2020-03-10 02:50:00|521.3|519.8|521.3|519.8|521.3|519.8|521|519.5|0
1583809200000|2020-03-10 03:00:00|521.1|519.6|521.3|519.8|521.3|519.8|521|519.5|0
1583809500000|2020-03-10 03:05:00|521.1|519.6|521.3|519.8|521.3|519.8|521|519.5|0
1583809800000|2020-03-10 03:10:00|521.1|519.6|521.3|519.8|521.5|520|521.1|519.6|0
1583810100000|2020-03-10 03:15:00|521.2|519.7|521.3|519.8|521.3|519.8|520.8|519.3|0
1583810400000|2020-03-10 03:20:00|521.5|520|521.5|520|521.8|520.3|521.5|520|0
1583810700000|2020-03-10 03:25:00|521.3|519.8|521.5|520|521.5|520|521.3|519.8|0
1583811000000|2020-03-10 03:30:00|521.3|519.8|521.4|519.9|521.5|520|521.3|519.8|0
1583811300000|2020-03-10 03:35:00|521.5|520|521.5|520|521.5|520|521.3|519.8|0
1583811900000|2020-03-10 03:45:00|521.6|520.1|521.5|520|521.6|520.1|521.5|520|0
1583812200000|2020-03-10 03:50:00|521.8|520.3|521.8|520.3|522|520.5|521.8|520.3|0
1583812800000|2020-03-10 04:00:00|522|520.5|521.8|520.3|522|520.5|521.8|520.3|0
1583813100000|2020-03-10 04:05:00|521.6|520.1|521.5|520|521.6|520.1|521.5|520|0
1583813400000|2020-03-10 04:10:00|521.8|520.3|522|520.5|522|520.5|521.5|520|0
1583813700000|2020-03-10 04:15:00|521.9|520.4|521.8|520.3|521.9|520.4|521.8|520.3|0
1583814000000|2020-03-10 04:20:00|522|520.5|522|520.5|522|520.5|522|520.5|0
1583814300000|2020-03-10 04:25:00|521.8|520.3|522|520.5|522|520.5|521.8|520.3|0
1583814600000|2020-03-10 04:30:00|521.8|520.3|521.9|520.4|522|520.5|521.8|520.3|0
1583814900000|2020-03-10 04:35:00|522|520.5|522|520.5|522|520.5|522|520.5|0
1583815200000|2020-03-10 04:40:00|521.8|520.3|521.8|520.3|522|520.5|521.8|520.3|0
1583815500000|2020-03-10 04:45:00|521.9|520.4|521.8|520.3|521.9|520.4|521.8|520.3|0
1583815800000|2020-03-10 04:50:00|521.5|520|521.8|520.3|521.8|520.3|521.5|520|0
1583816100000|2020-03-10 04:55:00|521.9|520.4|521.8|520.3|521.9|520.4|521.8|520.3|0
1583816400000|2020-03-10 05:00:00|522|520.5|522|520.5|522|520.5|521.8|520.3|0
1583816700000|2020-03-10 05:05:00|521.9|520.4|522|520.5|522|520.5|521.9|520.4|0
1583817300000|2020-03-10 05:15:00|522.3|520.8|522.3|520.8|522.6|521.1|522.3|520.8|0
1583817600000|2020-03-10 05:20:00|522.1|520.6|522.1|520.6|522.3|520.8|522.1|520.6|0
1583817900000|2020-03-10 05:25:00|522|520.5|522|520.5|522.3|520.8|522|520.5|0
1583818200000|2020-03-10 05:30:00|522.1|520.6|521.8|520.3|522.3|520.8|521.8|520.3|0
1583818500000|2020-03-10 05:35:00|521.9|520.4|522.3|520.8|522.3|520.8|521.9|520.4|0
1583818800000|2020-03-10 05:40:00|522.1|520.6|521.9|520.4|522.3|520.8|521.9|520.4|0
1583819100000|2020-03-10 05:45:00|522|520.5|521.6|520.1|522|520.5|521.5|520|0
1583819400000|2020-03-10 05:50:00|521.5|520|521.5|520|521.8|520.3|521.4|519.9|0
1583819700000|2020-03-10 05:55:00|521.6|520.1|522|520.5|522|520.5|521.5|520|0
1583820000000|2020-03-10 06:00:00|521.9|520.4|522.1|520.6|522.6|521.1|521.8|520.3|0
1583820300000|2020-03-10 06:05:00|522.3|520.8|522.1|520.6|522.3|520.8|522|520.5|0
1583820600000|2020-03-10 06:10:00|522.3|520.8|522.6|521.1|522.8|521.3|522.3|520.8|0
1583820900000|2020-03-10 06:15:00|522.5|521|522.5|521|522.5|521|522.5|521|0
1583821500000|2020-03-10 06:25:00|522.3|520.8|522.5|521|522.6|521.1|522|520.5|0
1583821800000|2020-03-10 06:30:00|522.8|521.3|522.8|521.3|523|521.5|522.8|521.3|0
1583822100000|2020-03-10 06:35:00|522.9|521.4|522.3|520.8|522.9|521.4|522.3|520.8|0
1583822400000|2020-03-10 06:40:00|522.1|520.6|522|520.5|522.1|520.6|522|520.5|0
1583822700000|2020-03-10 06:45:00|521.8|520.3|522|520.5|522|520.5|521.8|520.3|0
1583823000000|2020-03-10 06:50:00|522.1|520.6|521.9|520.4|522.1|520.6|521.9|520.4|0
1583823300000|2020-03-10 06:55:00|522|520.5|521.8|520.3|522|520.5|521.8|520.3|0
1583823600000|2020-03-10 07:00:00|521.6|520.1|521.5|520|522|520.5|521.5|520|0
1583823900000|2020-03-10 07:05:00|521.6|520.1|521.4|519.9|521.8|520.3|521.3|519.8|0
1583824200000|2020-03-10 07:10:00|521.5|520|521.3|519.8|521.5|520|521.3|519.8|0
1583824500000|2020-03-10 07:15:00|521|519.5|521|519.5|521.3|519.8|520.9|519.4|0
1583824800000|2020-03-10 07:20:00|520.8|519.3|520.8|519.3|520.8|519.3|520.5|519|0
1583825100000|2020-03-10 07:25:00|520.6|519.1|520|518.5|520.6|519.1|520|518.5|0
1583825400000|2020-03-10 07:30:00|519.9|518.4|519.8|518.3|520|518.5|519.8|518.3|0
1583825700000|2020-03-10 07:35:00|520|518.5|520|518.5|520|518.5|519.8|518.3|0
1583826000000|2020-03-10 07:40:00|519.8|518.3|520.5|519|521|519.5|519.5|518|0
1583826300000|2020-03-10 07:45:00|520.6|519.1|520.1|518.6|520.8|519.3|520.1|518.6|0
1583826600000|2020-03-10 07:50:00|520.3|518.8|519.8|518.3|520.3|518.8|519.8|518.3|0
1583826900000|2020-03-10 07:55:00|519.9|518.4|520.5|519|520.5|519|519.9|518.4|0
1583827200000|2020-03-10 08:00:00|520.6|519.1|520.8|519.3|521.3|519.8|520.6|519.1|0
1583827500000|2020-03-10 08:05:00|520.5|519|521|519.5|521.5|520|520.5|519|0
1583827800000|2020-03-10 08:10:00|521.1|519.6|521|519.5|521.1|519.6|520.8|519.3|0
1583828100000|2020-03-10 08:15:00|520.8|519.3|521|519.5|521|519.5|520.8|519.3|0
1583828400000|2020-03-10 08:20:00|521.3|519.8|521.1|519.6|521.3|519.8|521|519.5|0
1583828700000|2020-03-10 08:25:00|521|519.5|521.5|520|521.5|520|520.6|519.1|0
1583829000000|2020-03-10 08:30:00|521.4|519.9|521|519.5|521.8|520.3|521|519.5|0
1583829300000|2020-03-10 08:35:00|521.1|519.6|521.1|519.6|521.3|519.8|521|519.5|0
1583829600000|2020-03-10 08:40:00|521|519.5|520.9|519.4|521.3|519.8|520.8|519.3|0
1583829900000|2020-03-10 08:45:00|520.8|519.3|520.3|518.8|520.9|519.4|520.3|518.8|0
1583830200000|2020-03-10 08:50:00|520.1|518.6|520|518.5|520.5|519|520|518.5|0
1583830500000|2020-03-10 08:55:00|519.9|518.4|519.8|518.3|519.9|518.4|519.8|518.3|0
1583830800000|2020-03-10 09:00:00|520|518.5|519.3|517.8|520|518.5|519.3|517.8|0
1583831100000|2020-03-10 09:05:00|519.1|517.6|519.5|518|519.5|518|519|517.5|0
1583831400000|2020-03-10 09:10:00|519.4|517.9|519.3|517.8|519.5|518|519.3|517.8|0
1583831700000|2020-03-10 09:15:00|519.4|517.9|519.8|518.3|519.8|518.3|519.3|517.8|0
1583832000000|2020-03-10 09:20:00|519.5|518|519.8|518.3|520|518.5|519.5|518|0
1583832300000|2020-03-10 09:25:00|519.6|518.1|520.3|518.8|520.3|518.8|519.5|518|0
1583832600000|2020-03-10 09:30:00|520.4|518.9|520.8|519.3|520.8|519.3|520.4|518.9|0
1583832900000|2020-03-10 09:35:00|520.9|519.4|521.3|519.8|521.5|520|520.9|519.4|0
1583833200000|2020-03-10 09:40:00|521.5|520|522|520.5|522.3|520.8|521.3|519.8|0
1583833500000|2020-03-10 09:45:00|521.8|520.3|521.3|519.8|522|520.5|521.3|519.8|0
1583833800000|2020-03-10 09:50:00|521.5|520|521.3|519.8|521.8|520.3|521.1|519.6|0
1583834100000|2020-03-10 09:55:00|521.5|520|521|519.5|521.5|520|521|519.5|0
1583834400000|2020-03-10 10:00:00|520.8|519.3|520.8|519.3|520.8|519.3|520.5|519|0
1583834700000|2020-03-10 10:05:00|521|519.5|522|520.5|522.3|520.8|521|519.5|0
1583835000000|2020-03-10 10:10:00|522.3|520.8|522|520.5|522.8|521.3|522|520.5|0
1583835300000|2020-03-10 10:15:00|521.8|520.3|521.5|520|521.8|520.3|521.3|519.8|0
1583835600000|2020-03-10 10:20:00|521.3|519.8|521.3|519.8|521.3|519.8|521.1|519.6|0
1583835900000|2020-03-10 10:25:00|521|519.5|521.8|520.3|521.8|520.3|521|519.5|0
1583836200000|2020-03-10 10:30:00|521.6|520.1|521.3|519.8|521.6|520.1|521.3|519.8|0
1583836500000|2020-03-10 10:35:00|521.4|519.9|521.3|519.8|521.5|520|521.3|519.8|0
1583836800000|2020-03-10 10:40:00|521|519.5|522|520.5|522.3|520.8|521|519.5|0
1583837100000|2020-03-10 10:45:00|522.1|520.6|522.3|520.8|522.5|521|522|520.5|0
1583837400000|2020-03-10 10:50:00|522.1|520.6|522.1|520.6|522.5|521|522|520.5|0
1583837700000|2020-03-10 10:55:00|522|520.5|521.8|520.3|522|520.5|521.8|520.3|0
1583838000000|2020-03-10 11:00:00|522|520.5|522|520.5|522|520.5|521.8|520.3|0
1583838300000|2020-03-10 11:05:00|521.9|520.4|521.3|519.8|521.9|520.4|521|519.5|0
1583838600000|2020-03-10 11:10:00|521|519.5|521|519.5|521.3|519.8|521|519.5|0
1583838900000|2020-03-10 11:15:00|521.3|519.8|521.3|519.8|521.3|519.8|521.3|519.8|0
1583839200000|2020-03-10 11:20:00|521|519.5|521.5|520|521.5|520|521|519.5|0
1583839500000|2020-03-10 11:25:00|521.4|519.9|521.8|520.3|521.8|520.3|521.3|519.8|0
1583839800000|2020-03-10 11:30:00|521.9|520.4|522.5|521|522.5|521|521.6|520.1|0
1583840100000|2020-03-10 11:35:00|522.6|521.1|522.9|521.4|522.9|521.4|522.5|521|0
1583840400000|2020-03-10 11:40:00|522.8|521.3|525.5|524|525.5|524|522.8|521.3|0
1583840700000|2020-03-10 11:45:00|525.6|524.1|525.5|524|525.8|524.3|525|523.5|0
1583841000000|2020-03-10 11:50:00|525.8|524.3|525.4|523.9|525.8|524.3|525.3|523.8|0
1583841300000|2020-03-10 11:55:00|525.3|523.8|524.9|523.4|525.3|523.8|524.5|523|0
1583841600000|2020-03-10 12:00:00|525|523.5|525.5|524|525.6|524.1|524.8|523.3|0
1583841900000|2020-03-10 12:05:00|525.8|524.3|525.8|524.3|525.8|524.3|525.4|523.9|0
1583842200000|2020-03-10 12:10:00|525.5|524|525.3|523.8|525.8|524.3|525.3|523.8|0
1583842500000|2020-03-10 12:15:00|525|523.5|525.3|523.8|525.4|523.9|524.3|522.8|0
1583842800000|2020-03-10 12:20:00|525.4|523.9|524.5|523|525.5|524|524.5|523|0
1583843100000|2020-03-10 12:25:00|524.4|522.9|523.4|521.9|524.7|523.2|523.2|521.7|0
1583843400000|2020-03-10 12:30:00|523.2|521.7|524.2|522.7|524.5|523|523.1|521.6|0
1583843700000|2020-03-10 12:35:00|524.1|522.6|524.5|523|524.5|523|523.7|522.2|0
1583844000000|2020-03-10 12:40:00|524.4|522.9|524|522.5|524.5|523|523.7|522.2|0
1583847000000|2020-03-10 13:30:00|523.9|522.4|522.5|521|524.2|522.7|522.1|520.6|0
1583847300000|2020-03-10 13:35:00|523|521.5|523|521.5|523.5|522|522|520.5|0
1583847600000|2020-03-10 13:40:00|522.9|521.4|521.7|520.2|523|521.5|521.5|520|0
1583847900000|2020-03-10 13:45:00|521.5|520|523|521.5|523.2|521.7|521.2|519.7|0
1583848200000|2020-03-10 13:50:00|522.9|521.4|521.1|519.6|522.9|521.4|520.5|519|0
1583848500000|2020-03-10 13:55:00|521|519.5|520.2|518.7|521.5|520|520|518.5|0
1583848800000|2020-03-10 14:00:00|520.1|518.6|518|516.5|520.2|518.7|517.5|516|0
1583849100000|2020-03-10 14:05:00|517.9|516.4|518|516.5|519.2|517.7|517.7|516.2|0
1583849400000|2020-03-10 14:10:00|517.7|516.2|517|515.5|517.7|516.2|517|515.5|0
1583849700000|2020-03-10 14:15:00|516.7|515.2|517.7|516.2|518|516.5|515|513.5|0
1583850000000|2020-03-10 14:20:00|517.9|516.4|518.2|516.7|519|517.5|517.5|516|0
1583850300000|2020-03-10 14:25:00|518.5|517|518.2|516.7|518.7|517.2|518|516.5|0
1583850600000|2020-03-10 14:30:00|518.1|516.6|518.5|517|518.7|517.2|517.6|516.1|0
1583850900000|2020-03-10 14:35:00|518.2|516.7|521.2|519.7|521.2|519.7|517.7|516.2|0
1583851200000|2020-03-10 14:40:00|521|519.5|521|519.5|522|520.5|520.2|518.7|0
1583851500000|2020-03-10 14:45:00|520.7|519.2|521.5|520|521.7|520.2|520|518.5|0
1583851800000|2020-03-10 14:50:00|521.7|520.2|522.2|520.7|523|521.5|521.2|519.7|0
1583852100000|2020-03-10 14:55:00|522.5|521|522.5|521|523.2|521.7|522|520.5|0
1583852400000|2020-03-10 15:00:00|522.4|520.9|521.6|520.1|522.5|521|521.5|520|0
1583852700000|2020-03-10 15:05:00|521.7|520.2|522.7|521.2|523.2|521.7|521.5|520|0
1583853000000|2020-03-10 15:10:00|522.5|521|521.7|520.2|522.5|521|521.7|520.2|0
1583853300000|2020-03-10 15:15:00|521.6|520.1|520.5|519|521.7|520.2|520.2|518.7|0
1583853600000|2020-03-10 15:20:00|520.6|519.1|521.5|520|522.6|521.1|520.6|519.1|0
1583853900000|2020-03-10 15:25:00|521.7|520.2|521.5|520|522|520.5|521|519.5|0
1583854200000|2020-03-10 15:30:00|521.2|519.7|522.2|520.7|522.2|520.7|520.7|519.2|0
1583854500000|2020-03-10 15:35:00|522.5|521|522.5|521|522.5|521|521|519.5|0
1583854800000|2020-03-10 15:40:00|522.2|520.7|522.5|521|523.5|522|522|520.5|0
1583855100000|2020-03-10 15:45:00|522.4|520.9|522.2|520.7|523|521.5|522.2|520.7|0
1583855400000|2020-03-10 15:50:00|522.4|520.9|521.7|520.2|523|521.5|521.7|520.2|0
1583855700000|2020-03-10 15:55:00|521.9|520.4|522.5|521|523.3|521.8|521.9|520.4|0
1583856000000|2020-03-10 16:00:00|522.3|520.8|521.7|520.2|522.7|521.2|520.7|519.2|0
1583856300000|2020-03-10 16:05:00|521.6|520.1|521.2|519.7|522.1|520.6|520.2|518.7|0
1583856600000|2020-03-10 16:10:00|521.3|519.8|521.4|519.9|522.5|521|521.2|519.7|0
1583856900000|2020-03-10 16:15:00|521.5|520|520.2|518.7|521.5|520|519.2|517.7|1
1583857200000|2020-03-10 16:20:00|520.4|518.9|518.7|517.2|520.4|519|518.4|517|16
1583857500000|2020-03-10 16:25:00|519|517.5|519.5|518|519.5|518|518.7|517.2|0
1583857800000|2020-03-10 16:30:00|519.2|517.7|520|518.5|520.2|518.7|519.2|517.7|0
1583858100000|2020-03-10 16:35:00|519.7|518.2|520|518.5|520|518.5|519.5|518|0
1583858400000|2020-03-10 16:40:00|520.2|518.7|519.2|517.7|520.2|518.7|519|517.5|0
1583858700000|2020-03-10 16:45:00|519|517.5|519|517.5|520|518.5|519|517.5|0
1583859000000|2020-03-10 16:50:00|519.1|517.6|517.5|516|519.5|518|517.2|515.7|0
1583859300000|2020-03-10 16:55:00|517.6|516.1|517.2|515.7|517.7|516.2|517.2|515.7|1
1583859600000|2020-03-10 17:00:00|517.5|516|517|515.5|517.7|516.2|516.5|515|0
1583859900000|2020-03-10 17:05:00|516.7|515.2|518.2|516.7|518.2|516.7|516.5|515|0
1583860200000|2020-03-10 17:10:00|518|516.5|518|517|518|517|517|516|23
1583860500000|2020-03-10 17:15:00|518.3|517.3|517.8|516.8|518.3|517.3|517.5|516.4|0
1583860800000|2020-03-10 17:20:00|518|517|517.5|516.5|518.4|517.3|517.3|516.1|0
1583861100000|2020-03-10 17:25:00|517.3|516.3|518|517|518.3|517.3|517.3|516.1|0
1583861400000|2020-03-10 17:30:00|518.3|517.3|518.8|517.8|518.9|517.8|518|516.9|0
1583861700000|2020-03-10 17:35:00|518.5|517.5|518.5|517.5|519|517.5|518|516.9|0
1583862000000|2020-03-10 17:40:00|518.8|517.8|519.3|518.3|519.5|518.3|518|516.8|0
1583862300000|2020-03-10 17:45:00|519.5|518|518.3|517.3|519.5|518.1|518|516.8|0
1583862600000|2020-03-10 17:50:00|518.4|516.9|518.3|516.8|518.6|517.5|517.8|516.5|0
1583862900000|2020-03-10 17:55:00|518.1|516.6|518|517|518.9|517.8|517.8|516.6|0
1583863200000|2020-03-10 18:00:00|518.3|517.3|518|517|519|517.8|517.8|516.6|0
1583863500000|2020-03-10 18:05:00|518.3|516.8|518.8|517.8|519|518|517.3|515.9|0
1583863800000|2020-03-10 18:10:00|519|518|522.7|521.2|524|522.5|518.8|517.8|19
1583864100000|2020-03-10 18:15:00|523|521.5|522.6|521.1|523|521.5|522|520.5|0
1583884800000|2020-03-11 00:00:00|522.4|520.9|522.5|521|523.2|521.7|521.9|520.4|0
1583885100000|2020-03-11 00:05:00|522.4|520.9|522.7|521.2|522.7|521.2|522.4|520.9|0
1583885400000|2020-03-11 00:10:00|522.9|521.4|523.2|521.7|523.7|522.2|522.7|521.2|0
1583885700000|2020-03-11 00:15:00|523.4|521.9|523.2|521.7|523.4|521.9|522.7|521.2|0
1583886000000|2020-03-11 00:20:00|523.1|521.6|522.5|521|523.1|521.6|522.5|521|0
1583886300000|2020-03-11 00:25:00|522.6|521.1|523.2|521.7|523.5|522|522.6|521.1|0
1583886600000|2020-03-11 00:30:00|523.4|521.9|522.9|521.4|523.4|521.9|522.7|521.2|0
1583886900000|2020-03-11 00:35:00|522.7|521.2|522.9|521.4|523|521.5|522.7|521.2|0
1583887200000|2020-03-11 00:40:00|522.7|521.2|522.6|521.1|522.7|521.2|522.6|521.1|0
1583887800000|2020-03-11 00:50:00|522.7|521.2|522.7|521.2|523|521.5|522.5|521|0
1583888100000|2020-03-11 00:55:00|523|521.5|522.7|521.2|523|521.5|522.7|521.2|0
1583888400000|2020-03-11 01:00:00|523|521.5|522.7|521.2|523|521.5|522.7|521.2|0
1583888700000|2020-03-11 01:05:00|522.5|521|523|521.5|523|521.5|522.5|521|0
1583889000000|2020-03-11 01:10:00|522.7|521.2|523|521.5|523|521.5|522.7|521.2|0
1583889300000|2020-03-11 01:15:00|522.9|521.4|522.9|521.4|523|521.5|522.7|521.2|0
1583889600000|2020-03-11 01:20:00|523|521.5|523|521.5|523|521.5|522.7|521.2|0
1583889900000|2020-03-11 01:25:00|522.9|521.4|522.7|521.2|522.9|521.4|522.7|521.2|0
1583890200000|2020-03-11 01:30:00|522.5|521|522.5|521|522.5|521|522.2|520.7|0
1583890500000|2020-03-11 01:35:00|522.4|520.9|522|520.5|522.4|520.9|522|520.5|0
1583891100000|2020-03-11 01:45:00|522.1|520.6|522.5|521|522.5|521|522|520.5|0
1583891400000|2020-03-11 01:50:00|522.2|520.7|522.2|520.7|522.5|521|522.2|520.7|0
1583891700000|2020-03-11 01:55:00|522.5|521|522.2|520.7|522.5|521|522.2|520.7|0
1583892000000|2020-03-11 02:00:00|522.4|520.9|522.2|520.7|522.4|520.9|522|520.5|0
1583892300000|2020-03-11 02:05:00|522.1|520.6|522.2|520.7|522.2|520.7|522.1|520.6|0
1583893200000|2020-03-11 02:20:00|522.5|521|522.5|521|522.5|521|522.5|521|0
1583893800000|2020-03-11 02:30:00|522.2|520.7|522.2|520.7|522.4|520.9|522.2|520.7|0
1583894100000|2020-03-11 02:35:00|522.4|520.9|522.5|521|522.5|521|522.4|520.9|0
1583894400000|2020-03-11 02:40:00|522.7|521.2|522.6|521.1|522.7|521.2|522.6|521.1|0
1583894700000|2020-03-11 02:45:00|522.5|521|522.5|521|522.5|521|522.4|520.9|0
1583895000000|2020-03-11 02:50:00|522.7|521.2|522.6|521.1|522.7|521.2|522.6|521.1|0
1583895300000|2020-03-11 02:55:00|522.5|521|522.6|521.1|522.6|521.1|522.5|521|0
1583895600000|2020-03-11 03:00:00|522.7|521.2|522.7|521.2|523|521.5|522.7|521.2|0
1583895900000|2020-03-11 03:05:00|523|521.5|522.9|521.4|523|521.5|522.7|521.2|0
1583896200000|2020-03-11 03:10:00|522.7|521.2|522.9|521.4|522.9|521.4|522.7|521.2|0
1583896500000|2020-03-11 03:15:00|522.7|521.2|522.7|521.2|522.9|521.4|522.7|521.2|0
1583896800000|2020-03-11 03:20:00|522.9|521.4|522.9|521.4|523|521.5|522.7|521.2|0
1583897100000|2020-03-11 03:25:00|522.7|521.2|522.7|521.2|523|521.5|522.7|521.2|0
1583897700000|2020-03-11 03:35:00|522.9|521.4|522.7|521.2|522.9|521.4|522.7|521.2|0
1583898300000|2020-03-11 03:45:00|522.9|521.4|522.7|521.2|522.9|521.4|522.7|521.2|0
1583898900000|2020-03-11 03:55:00|522.5|521|522.6|521.1|522.7|521.2|522.5|521|0
1583899200000|2020-03-11 04:00:00|522.7|521.2|522.6|521.1|522.7|521.2|522.5|521|0
1583899500000|2020-03-11 04:05:00|522.5|521|522.7|521.2|522.7|521.2|522.5|521|0
1583899800000|2020-03-11 04:10:00|523|521.5|523|521.5|523|521.5|522.7|521.2|0
1583900100000|2020-03-11 04:15:00|522.9|521.4|522.7|521.2|522.9|521.4|522.7|521.2|0
1583900400000|2020-03-11 04:20:00|522.9|521.4|522.9|521.4|522.9|521.4|522.7|521.2|0
1583900700000|2020-03-11 04:25:00|522.7|521.2|522.7|521.2|522.7|521.2|522.7|521.2|0
1583901000000|2020-03-11 04:30:00|522.9|521.4|523.5|522|524|522.5|522.9|521.4|0
1583901300000|2020-03-11 04:35:00|523.6|522.1|523.5|522|523.7|522.2|523.5|522|0
1583901600000|2020-03-11 04:40:00|523.4|521.9|523.7|522.2|523.7|522.2|523.4|521.9|0
1583901900000|2020-03-11 04:45:00|523.6|522.1|523.5|522|523.6|522.1|523.5|522|0
1583902200000|2020-03-11 04:50:00|523.6|522.1|523.7|522.2|523.7|522.2|523.5|522|0
1583902500000|2020-03-11 04:55:00|523.6|522.1|523.6|522.1|523.6|522.1|523.6|522.1|0
1583902800000|2020-03-11 05:00:00|523.5|522|523.5|522|523.7|522.2|523.5|522|0
1583903100000|2020-03-11 05:05:00|523.4|521.9|523.2|521.7|523.5|522|523.2|521.7|0
1583903400000|2020-03-11 05:10:00|523.1|521.6|523|521.5|523.2|521.7|523|521.5|0
1583904000000|2020-03-11 05:20:00|522.7|521.2|522.7|521.2|523|521.5|522.7|521.2|0
1583904300000|2020-03-11 05:25:00|523|521.5|523.1|521.6|523.2|521.7|522.9|521.4|0
1583904600000|2020-03-11 05:30:00|523|521.5|523|521.5|523.1|521.6|522.7|521.2|0
1583905200000|2020-03-11 05:40:00|522.9|521.4|523|521.5|523|521.5|522.9|521.4|0
1583905500000|2020-03-11 05:45:00|523.1|521.6|522.7|521.2|523.2|521.7|522.7|521.2|0
1583905800000|2020-03-11 05:50:00|522.9|521.4|523.2|521.7|523.2|521.7|522.7|521.2|0
1583906100000|2020-03-11 05:55:00|523.4|521.9|523.2|521.7|523.4|521.9|523.2|521.7|0
1583906400000|2020-03-11 06:00:00|523.5|522|524.2|522.7|524.5|523|523.4|521.9|0
1583906700000|2020-03-11 06:05:00|524.4|522.9|524.2|522.7|524.5|523|524.2|522.7|0
1583907000000|2020-03-11 06:10:00|524|522.5|524|522.5|524|522.5|523.7|522.2|0
1583907300000|2020-03-11 06:15:00|524.1|522.6|524|522.5|524.2|522.7|524|522.5|0
1583907600000|2020-03-11 06:20:00|523.7|522.2|524|522.5|524.2|522.7|523.7|522.2|0
1583907900000|2020-03-11 06:25:00|524.1|522.6|524.2|522.7|524.2|522.7|524|522.5|0
1583908200000|2020-03-11 06:30:00|524.5|523|524.2|522.7|524.5|523|524.2|522.7|0
1583908500000|2020-03-11 06:35:00|524.3|522.8|524.2|522.7|524.3|522.8|524.2|522.7|0
1583910000000|2020-03-11 07:00:00|524.1|522.6|523.7|522.2|524.1|522.6|523.6|522.1|0
1583910300000|2020-03-11 07:05:00|523.6|522.1|523.5|522|523.7|522.2|523.5|522|0
1583910600000|2020-03-11 07:10:00|523.2|521.7|523.8|522.3|524|522.5|523.2|521.7|0
1583910900000|2020-03-11 07:15:00|524|522.5|524.2|522.7|524.2|522.7|523.8|522.3|0
1583911200000|2020-03-11 07:20:00|524|522.5|524|522.5|524|522.5|524|522.5|0
1583911800000|2020-03-11 07:30:00|524.2|522.7|524.2|522.7|524.2|522.7|524|522.5|0
1583912100000|2020-03-11 07:35:00|524|522.5|524|522.5|524|522.5|523.7|522.2|0
1583912400000|2020-03-11 07:40:00|524.2|522.7|524.2|522.7|524.2|522.7|523.8|522.3|0
1583912700000|2020-03-11 07:45:00|524.5|523|524.5|523|524.6|523.1|524.5|523|0
1583913300000|2020-03-11 07:55:00|524.6|523.1|524.7|523.2|524.7|523.2|524.6|523.1|0
1583913600000|2020-03-11 08:00:00|524.6|523.1|524|522.5|524.6|523.1|524|522.5|0
1583913900000|2020-03-11 08:05:00|524.2|522.7|524.5|523|524.5|523|524.1|522.6|0
1583914200000|2020-03-11 08:10:00|524.7|523.2|524.5|523|524.7|523.2|524.5|523|0
1583914500000|2020-03-11 08:15:00|524.2|522.7|524.2|522.7|524.5|523|524.2|522.7|0
1583914800000|2020-03-11 08:20:00|524.5|523|524.5|523|524.5|523|524.5|523|0
1583915100000|2020-03-11 08:25:00|524.2|522.7|524.2|522.7|524.2|522.7|524.2|522.7|0
1583915400000|2020-03-11 08:30:00|524.5|523|524.7|523.2|524.7|523.2|524.5|523|0
1583915700000|2020-03-11 08:35:00|525|523.5|524.7|523.2|525|523.5|524.7|523.2|0
1583916000000|2020-03-11 08:40:00|525|523.5|525.5|524|525.5|524|525|523.5|0
1583916600000|2020-03-11 08:50:00|525.2|523.7|525.2|523.7|525.5|524|525.2|523.7|0
1583916900000|2020-03-11 08:55:00|525.1|523.6|525.2|523.7|525.5|524|525|523.5|0
1583917200000|2020-03-11 09:00:00|525.3|523.8|525|523.5|525.5|524|525|523.5|0
1583917500000|2020-03-11 09:05:00|525.2|523.7|525|523.5|525.2|523.7|525|523.5|0
1583917800000|2020-03-11 09:10:00|525.2|523.7|525.2|523.7|525.2|523.7|525|523.5|0
1583918100000|2020-03-11 09:15:00|525|523.5|524.2|522.7|525|523.5|524.2|522.7|0
1583918400000|2020-03-11 09:20:00|524|522.5|524|522.5|524.2|522.7|523.7|522.2|0
1583918700000|2020-03-11 09:25:00|524.2|522.7|525|523.5|525.2|523.7|524.2|522.7|0
1583919000000|2020-03-11 09:30:00|524.7|523.2|524.5|523|525|523.5|524.5|523|0
1583919300000|2020-03-11 09:35:00|524.2|522.7|523.5|522|524.2|522.7|523.2|521.7|0
1583919600000|2020-03-11 09:40:00|523.7|522.2|523.7|522.2|523.7|522.2|523.5|522|0
1583919900000|2020-03-11 09:45:00|523.6|522.1|522.7|521.2|523.7|522.2|522.7|521.2|0
1583920200000|2020-03-11 09:50:00|523|521.5|523.2|521.7|523.3|521.8|522.1|520.6|0
1583920500000|2020-03-11 09:55:00|523.3|521.8|523|521.5|523.5|522|523|521.5|0
1583920800000|2020-03-11 10:00:00|522.7|521.2|522.1|520.6|523|521.5|521.7|520.2|0
1583921100000|2020-03-11 10:05:00|522|520.5|519.5|518|522|520.5|519.5|518|0
1583921400000|2020-03-11 10:10:00|519.6|518.1|519|517.5|519.7|518.2|518.7|517.2|0
1583921700000|2020-03-11 10:15:00|519.2|517.7|519.2|517.7|519.5|518|519|517.5|0
1583922000000|2020-03-11 10:20:00|519.1|517.6|518.7|517.2|519.2|517.7|518.5|517|0
1583922300000|2020-03-11 10:25:00|518.5|517|519|517.5|519|517.5|518.5|517|0
1583922600000|2020-03-11 10:30:00|518.8|517.3|519.6|518.1|520|518.5|518.7|517.2|0
1583922900000|2020-03-11 10:35:00|519.5|518|519.7|518.2|519.8|518.3|519.2|517.7|0
1583923200000|2020-03-11 10:40:00|519.6|518.1|520|518.5|520|518.5|519.5|518|0
1583923500000|2020-03-11 10:45:00|519.8|518.3|520|518.5|520.5|519|519.6|518.1|0
1583923800000|2020-03-11 10:50:00|519.8|518.3|520.7|519.2|520.7|519.2|519.7|518.2|0
1583924100000|2020-03-11 10:55:00|520.6|519.1|520.5|519|520.7|519.2|520.2|518.7|0
1583924400000|2020-03-11 11:00:00|520.6|519.1|520.5|519|520.6|519.1|520.2|518.7|0
1583924700000|2020-03-11 11:05:00|520.2|518.7|520|518.5|520.5|519|519.7|518.2|0
1583925000000|2020-03-11 11:10:00|519.7|518.2|519.2|517.7|519.7|518.2|519.2|517.7|0
1583925300000|2020-03-11 11:15:00|519.1|517.6|518.7|517.2|519.2|517.7|518.3|516.8|0
1583925600000|2020-03-11 11:20:00|518.8|517.3|518.2|516.7|519|517.5|518.2|516.7|0
1583925900000|2020-03-11 11:25:00|518.5|517|518.7|517.2|519|517.5|518.2|516.7|0
1583926200000|2020-03-11 11:30:00|518.8|517.3|518.5|517|518.8|517.3|518.5|517|0
1583926500000|2020-03-11 11:35:00|518.2|516.7|519|517.5|519|517.5|518.2|516.7|0
1583926800000|2020-03-11 11:40:00|518.8|517.3|518.2|516.7|518.8|517.3|518.2|516.7|0
1583927100000|2020-03-11 11:45:00|518.5|517|518.7|517.2|519|517.5|518.2|516.7|0
1583927400000|2020-03-11 11:50:00|519|517.5|519|517.5|519.2|517.7|519|517.5|0
1583927700000|2020-03-11 11:55:00|519.2|517.7|518.7|517.2|519.2|517.7|518.7|517.2|0
1583928000000|2020-03-11 12:00:00|518.5|517|519.7|518.2|519.7|518.2|518.5|517|0
1583928300000|2020-03-11 12:05:00|519.5|518|519.5|518|519.6|518.1|519|517.5|0
1583928600000|2020-03-11 12:10:00|519.6|518.1|520.2|518.7|520.3|518.8|519.6|518.1|0
1583928900000|2020-03-11 12:15:00|520.3|518.8|521|519.5|521|519.5|520.3|518.8|0
1583929200000|2020-03-11 12:20:00|521.2|519.7|520.2|518.7|521.5|520|520.2|518.7|0
1583929500000|2020-03-11 12:25:00|520.3|518.8|520.5|519|520.7|519.2|520.2|518.7|0
1583929800000|2020-03-11 12:30:00|520.7|519.2|520|518.5|520.7|519.2|520|518.5|0
1583930100000|2020-03-11 12:35:00|519.7|518.2|519.6|518.1|520|518.5|519.3|517.8|0
1583930400000|2020-03-11 12:40:00|519.5|518|521|519.5|521.3|519.8|519.5|518|0
1583933400000|2020-03-11 13:30:00|520|518.5|518.7|517.2|520.5|519|518.2|516.7|0
1583933700000|2020-03-11 13:35:00|518.5|517|518.7|517.2|520.2|518.7|518|516.5|0
1583934000000|2020-03-11 13:40:00|518.8|517.3|518.5|517|520|518.5|518.5|517|2
1583934300000|2020-03-11 13:45:00|518.3|516.8|518.6|517.1|519.2|517.7|517.9|516.4|7
1583934600000|2020-03-11 13:50:00|518.7|517.2|519.7|518.2|519.7|518.2|518.5|517|0
1583934900000|2020-03-11 13:55:00|519.5|518|519.7|518.2|520|518.5|519|517.5|0
1583935200000|2020-03-11 14:00:00|520|518.5|520|518.5|520.5|519.2|519.2|517.7|4
1583935500000|2020-03-11 14:05:00|520.1|518.6|520.2|518.7|520.7|519.2|520|518.5|0
1583935800000|2020-03-11 14:10:00|520|518.5|520|518.5|520.2|518.7|519.5|518|0
1583936100000|2020-03-11 14:15:00|519.7|518.2|520|518.5|520|518.5|519.2|517.7|0
1583936400000|2020-03-11 14:20:00|520.1|518.6|518.7|517.2|520.2|518.7|518.7|517.2|0
1583936700000|2020-03-11 14:25:00|519|517.5|519|517.5|519.2|517.7|518.7|517.2|0
1583937000000|2020-03-11 14:30:00|519.2|517.7|519.5|518|519.5|518|519|517.5|0
1583937300000|2020-03-11 14:35:00|519.2|517.7|519.2|518.2|519.7|518.2|519|517.5|0
1583937600000|2020-03-11 14:40:00|519.3|517.8|518.7|517.7|519.3|518|518.5|517.2|0
1583937900000|2020-03-11 14:45:00|518.5|517.5|516.2|515.2|518.7|517.5|516.2|515.1|0
1583938200000|2020-03-11 14:50:00|516|514.7|516.5|515.5|517|515.7|515.5|514.3|0
1583938500000|2020-03-11 14:55:00|516.7|515.2|515.2|514.2|516.7|515.5|514.7|513.6|0
1583938800000|2020-03-11 15:00:00|515|514|516.2|515.2|516.7|515.7|514.7|513.6|0
1583939100000|2020-03-11 15:05:00|516.5|515|515.7|514.7|516.8|515.7|515.2|514.1|0
1583939400000|2020-03-11 15:10:00|515.8|514.3|517|516|517|516|515.2|514.1|0
1583939700000|2020-03-11 15:15:00|517.1|515.6|515.2|514.2|517.1|516|515.2|514.2|0
1583940000000|2020-03-11 15:20:00|515.3|513.8|515.5|514|516.2|514.7|515|513.8|8
1583940300000|2020-03-11 15:25:00|515.6|514.1|515|513.5|515.7|514.2|515|513.5|0
1583940600000|2020-03-11 15:30:00|514.7|513.2|515.5|514|515.7|514.2|514.5|513|0
1583940900000|2020-03-11 15:35:00|515.2|513.7|515.7|514.2|516.2|514.7|515.2|513.7|0
1583941200000|2020-03-11 15:40:00|515.5|514|515.5|514|516|514.5|515.5|514|0
1583941500000|2020-03-11 15:45:00|515.2|513.7|515|513.5|515.2|513.7|514.2|512.7|0
1583941800000|2020-03-11 15:50:00|514.8|513.3|514.6|513.1|515.2|513.7|514.3|512.8|0
1583942100000|2020-03-11 15:55:00|514.7|513.2|514.7|513.2|514.7|513.2|514.5|513|0
1583942400000|2020-03-11 16:00:00|514.8|513.3|514.5|513|515|513.5|514.2|512.7|0
1583942700000|2020-03-11 16:05:00|514.7|513.2|515|513.5|515.2|513.7|514.6|513.1|0
1583943000000|2020-03-11 16:10:00|514.8|513.3|514.2|512.7|515|513.5|514.2|512.7|0
1583943300000|2020-03-11 16:15:00|514.5|513|515.2|513.7|515.2|513.7|514.2|512.7|0
1583943600000|2020-03-11 16:20:00|515.5|514|515.2|513.7|515.5|514|514.8|513.3|0
1583943900000|2020-03-11 16:25:00|515.1|513.6|514.8|513.3|515.2|513.7|514.7|513.2|0
1583944200000|2020-03-11 16:30:00|515|513.5|514.7|513.2|515.2|513.7|514.7|513.2|0
1583944500000|2020-03-11 16:35:00|515|513.5|514.7|513.2|515.2|513.7|514.7|513.2|0
1583944800000|2020-03-11 16:40:00|514.5|513|513.7|512.2|514.7|513.2|513.5|512|0
1583945100000|2020-03-11 16:45:00|513.8|512.3|513.5|512|514|512.5|513.5|512|0
1583945400000|2020-03-11 16:50:00|513.3|511.8|513|511.5|513.7|512.2|513|511.5|0
1583945700000|2020-03-11 16:55:00|512.7|511.2|513.7|512.2|513.7|512.2|512.7|511.2|0
1583946000000|2020-03-11 17:00:00|514|512.5|513.5|512|514|512.5|513.2|511.7|0
1583946300000|2020-03-11 17:05:00|513.3|511.8|513.7|512.2|513.7|512.2|513.2|511.7|0
1583946600000|2020-03-11 17:10:00|513.8|512.3|514.7|513.2|514.7|513.2|513.7|512.2|0
1583946900000|2020-03-11 17:15:00|514.8|513.3|515.2|513.7|515.5|514|514.5|513|0
1583947200000|2020-03-11 17:20:00|515.1|513.6|515.3|513.8|515.5|514|515|513.5|0
1583947500000|2020-03-11 17:25:00|515.5|514|515.2|513.7|515.5|514|515|513.5|0
1583947800000|2020-03-11 17:30:00|515.1|513.6|515|513.5|515.7|514.2|515|513.5|0
1583948100000|2020-03-11 17:35:00|515.1|513.6|515.2|513.7|515.3|513.8|515|513.5|0
1583948400000|2020-03-11 17:40:00|515|513.5|515|513.5|515.2|513.7|515|513.5|0
1583948700000|2020-03-11 17:45:00|514.7|513.2|515.3|513.8|515.5|514|514.5|513|0
1583949000000|2020-03-11 17:50:00|515.5|514|515.7|514.2|516|514.5|515.4|513.9|2
1583949300000|2020-03-11 17:55:00|515.8|514.3|515.9|514.4|516.2|514.7|515.4|513.9|0
1583949600000|2020-03-11 18:00:00|516.1|514.6|515.2|513.7|516.2|514.7|514.7|513.2|0
1583949900000|2020-03-11 18:05:00|515.4|513.9|516.2|514.7|516.4|514.9|515.3|513.8|0
1583950200000|2020-03-11 18:10:00|516.4|514.9|513.3|511.8|516.7|515.2|512.9|511.4|0
1583950500000|2020-03-11 18:15:00|513.2|511.7|513.2|511.7|514.2|512.7|512.7|511.4|1
1583971200000|2020-03-12 00:00:00|511.2|509.7|510.3|508.8|511.2|509.7|509.9|508.4|0
1583971500000|2020-03-12 00:05:00|510.4|508.9|510.8|509.3|510.9|509.4|510.2|508.7|0
1583971800000|2020-03-12 00:10:00|510.9|509.4|509.9|508.4|510.9|509.4|509.9|508.4|0
1583972100000|2020-03-12 00:15:00|510.2|508.7|510.2|508.7|510.3|508.8|510.1|508.6|0
1583972400000|2020-03-12 00:20:00|510.3|508.8|510.4|508.9|510.7|509.2|510.3|508.8|0
1583972700000|2020-03-12 00:25:00|510.6|509.1|510.4|508.9|510.6|509.1|510.4|508.9|0
1583973000000|2020-03-12 00:30:00|510.3|508.8|509.9|508.4|510.4|508.9|509.9|508.4|0
1583973300000|2020-03-12 00:35:00|509.8|508.3|509.1|507.6|509.8|508.3|508.9|507.4|0
1583973600000|2020-03-12 00:40:00|509.2|507.7|509.4|507.9|509.4|507.9|508.9|507.4|0
1583973900000|2020-03-12 00:45:00|509.3|507.8|509.4|507.9|509.7|508.2|509.3|507.8|0
1583974200000|2020-03-12 00:50:00|509.6|508.1|509.9|508.4|509.9|508.4|509.4|507.9|0
1583974800000|2020-03-12 01:00:00|510.1|508.6|510.3|508.8|511.4|509.9|510.1|508.6|0
1583975100000|2020-03-12 01:05:00|510.2|508.7|510.4|508.9|510.7|509.2|510.2|508.7|0
1583975400000|2020-03-12 01:10:00|510.3|508.8|509.4|507.9|510.3|508.8|509.2|507.7|0
1583975700000|2020-03-12 01:15:00|509.3|507.8|509.2|507.7|509.6|508.1|509.2|507.7|0
1583976000000|2020-03-12 01:20:00|509.3|507.8|508.9|507.4|509.4|507.9|508.9|507.4|0
1583976300000|2020-03-12 01:25:00|508.8|507.3|508.7|507.2|508.9|507.4|508.6|507.1|0
1583976600000|2020-03-12 01:30:00|508.6|507.1|508.4|506.9|508.6|507.1|508.2|506.7|0
1583976900000|2020-03-12 01:35:00|508.3|506.8|508.4|506.9|508.7|507.2|508.2|506.7|0
1583977200000|2020-03-12 01:40:00|508.2|506.7|507.7|506.2|508.2|506.7|507.7|506.2|0
1583977500000|2020-03-12 01:45:00|507.6|506.1|507.4|505.9|507.9|506.4|507.4|505.9|0
1583977800000|2020-03-12 01:50:00|507.7|506.2|506.9|505.4|507.7|506.2|506.9|505.4|0
1583978100000|2020-03-12 01:55:00|507.1|505.6|505.4|503.9|507.1|505.6|504.9|503.4|0
1583978400000|2020-03-12 02:00:00|505.3|503.8|505.9|504.4|505.9|504.4|505.2|503.7|0
1583978700000|2020-03-12 02:05:00|506.2|504.7|505.4|503.9|506.2|504.7|505.2|503.7|0
1583979000000|2020-03-12 02:10:00|505.7|504.2|506.2|504.7|506.4|504.9|505.7|504.2|0
1583979300000|2020-03-12 02:15:00|506.1|504.6|506.2|504.7|506.2|504.7|505.7|504.2|0
1583979600000|2020-03-12 02:20:00|506.1|504.6|505.4|503.9|506.1|504.6|505.4|503.9|0
1583979900000|2020-03-12 02:25:00|505.6|504.1|506.2|504.7|506.2|504.7|505.6|504.1|0
1583980200000|2020-03-12 02:30:00|505.9|504.4|506.4|504.9|506.4|504.9|505.7|504.2|0
1583980500000|2020-03-12 02:35:00|506.3|504.8|507.2|505.7|507.2|505.7|506.3|504.8|0
1583980800000|2020-03-12 02:40:00|507.1|505.6|507.6|506.1|507.9|506.4|506.9|505.4|0
1583981100000|2020-03-12 02:45:00|507.7|506.2|507.4|505.9|508.1|506.6|507.4|505.9|0
1583981400000|2020-03-12 02:50:00|507.6|506.1|507.2|505.7|507.7|506.2|506.9|505.4|0
1583981700000|2020-03-12 02:55:00|506.9|505.4|507.7|506.2|507.7|506.2|506.9|505.4|0
1583982000000|2020-03-12 03:00:00|507.6|506.1|507.9|506.4|507.9|506.4|507.4|505.9|0
1583982300000|2020-03-12 03:05:00|508.2|506.7|507.9|506.4|508.2|506.7|507.9|506.4|0
1583982600000|2020-03-12 03:10:00|508.1|506.6|507.9|506.4|508.3|506.8|507.9|506.4|0
1583982900000|2020-03-12 03:15:00|508.1|506.6|507.7|506.2|508.2|506.7|507.4|505.9|0
1583983200000|2020-03-12 03:20:00|507.9|506.4|507.7|506.2|507.9|506.4|507.7|506.2|0
1583983500000|2020-03-12 03:25:00|507.8|506.3|507.8|506.3|507.9|506.4|507.7|506.2|0
1583983800000|2020-03-12 03:30:00|507.7|506.2|507.8|506.3|507.8|506.3|507.7|506.2|0
1583984100000|2020-03-12 03:35:00|507.9|506.4|507.8|506.3|507.9|506.4|507.7|506.2|0
1583984400000|2020-03-12 03:40:00|507.9|506.4|507.7|506.2|507.9|506.4|507.7|506.2|0
1583984700000|2020-03-12 03:45:00|507.8|506.3|507.8|506.3|507.9|506.4|507.7|506.2|0
1583985000000|2020-03-12 03:50:00|507.7|506.2|507.7|506.2|507.8|506.3|507.7|506.2|0
1583985300000|2020-03-12 03:55:00|507.6|506.1|507.8|506.3|507.8|506.3|507.6|506.1|0
1583985600000|2020-03-12 04:00:00|507.7|506.2|507.7|506.2|507.7|506.2|507.7|506.2|0
1583985900000|2020-03-12 04:05:00|507.8|506.3|507.8|506.3|507.9|506.4|507.8|506.3|0
1583986200000|2020-03-12 04:10:00|507.9|506.4|507.9|506.4|508.1|506.6|507.9|506.4|0
1583986500000|2020-03-12 04:15:00|507.8|506.3|507.8|506.3|507.9|506.4|507.7|506.2|0
1583986800000|2020-03-12 04:20:00|507.9|506.4|508|506.5|508|506.5|507.9|506.4|0
1583987100000|2020-03-12 04:25:00|507.9|506.4|507.8|506.3|508|506.5|507.8|506.3|0
1583987400000|2020-03-12 04:30:00|507.7|506.2|507.7|506.2|507.7|506.2|507.7|506.2|0
1583987700000|2020-03-12 04:35:00|507.8|506.3|507.7|506.2|507.9|506.4|507.7|506.2|0
1583988000000|2020-03-12 04:40:00|507.4|506.4|507.7|506.7|507.8|506.7|507.4|506.3|0
1583988300000|2020-03-12 04:45:00|507.9|506.4|508.2|507.2|508.4|507.2|507.4|506.3|0
1583988600000|2020-03-12 04:50:00|507.9|506.9|508.2|507.2|508.4|507.2|507.9|506.9|0
1583988900000|2020-03-12 04:55:00|507.9|506.9|507.7|506.7|508|506.9|507.7|506.4|0
1583989500000|2020-03-12 05:05:00|508|506.5|507.3|506.3|508|506.7|507.2|505.9|0
1583989800000|2020-03-12 05:10:00|507.2|506.2|507.2|506.2|507.7|506.4|507.2|505.9|0
1583990100000|2020-03-12 05:15:00|507.4|505.9|506.7|505.7|507.4|505.9|506.7|505.4|0
1583990400000|2020-03-12 05:20:00|506.8|505.3|506.8|505.3|506.8|505.7|506.5|505.3|0
1583990700000|2020-03-12 05:25:00|506.7|505.7|506.4|505.4|506.8|505.7|506.4|505.3|0
1583991000000|2020-03-12 05:30:00|506.7|505.7|506.7|505.7|506.8|505.7|506.4|505.3|0
1583991300000|2020-03-12 05:35:00|506.8|505.3|506.7|505.7|506.8|505.7|506.7|505.3|0
1583991600000|2020-03-12 05:40:00|506.9|505.4|506.2|505.2|506.9|505.7|506.2|505.2|0
1583992200000|2020-03-12 05:50:00|506.3|504.8|506.2|505.2|506.3|505.2|505.9|504.8|0
1583992800000|2020-03-12 06:00:00|506.3|504.8|505.9|504.9|506.3|504.9|505.9|504.8|0
1583993100000|2020-03-12 06:05:00|506.3|504.8|505.9|504.9|506.3|505.2|505.9|504.8|0
1583993400000|2020-03-12 06:10:00|506.2|504.7|505.9|504.9|506.3|504.9|505.9|504.7|0
1583993700000|2020-03-12 06:15:00|506.2|504.7|506.7|505.2|506.7|505.4|505.9|504.7|0
1583994000000|2020-03-12 06:20:00|506.5|505|505.9|504.9|506.7|505.4|505.7|504.4|0
1583994300000|2020-03-12 06:25:00|506.2|504.7|506.2|505.2|506.5|505.2|505.9|504.7|0
1583994600000|2020-03-12 06:30:00|506.4|504.9|506.2|505.2|506.4|505.2|505.9|504.5|0
1583994900000|2020-03-12 06:35:00|506.5|505|506.5|505|506.5|505|506.5|505|0
1583995200000|2020-03-12 06:40:00|506.2|505.2|506.2|505.2|506.4|505.2|506.2|504.9|0
1583995500000|2020-03-12 06:45:00|506.5|505|506.5|505|506.5|505.2|506.2|505|0
1583995800000|2020-03-12 06:50:00|506.4|505.4|506.2|505.2|506.7|505.4|506.2|504.9|0
1583996100000|2020-03-12 06:55:00|506.5|505|506.4|505.4|506.8|505.5|506.3|505|0
1583996400000|2020-03-12 07:00:00|506.7|505.2|507.4|505.9|507.4|506.2|506.4|505.2|0
1583996700000|2020-03-12 07:05:00|507.3|505.8|507.2|506.2|507.4|506.2|506.9|505.7|0
1583997000000|2020-03-12 07:10:00|507.7|505.8|506.9|505.9|507.7|506|506.9|505.7|0
1583997300000|2020-03-12 07:15:00|507.2|506.2|506.9|505.9|507.3|506.2|506.9|505.7|0
1583997600000|2020-03-12 07:20:00|507.4|506.2|506.9|505.9|507.7|506.4|506.9|505.9|0
1583997900000|2020-03-12 07:25:00|507.2|505.7|506.4|505.4|507.2|505.8|506.4|505.4|0
1583998200000|2020-03-12 07:30:00|506.8|505.3|506.4|505.4|507.2|505.9|506.4|505.3|0
1583998500000|2020-03-12 07:35:00|506.7|505.2|506.7|505.7|507.2|505.9|506.4|505.2|0
1583998800000|2020-03-12 07:40:00|506.8|505.3|506.4|505.4|506.8|505.4|506.4|505.3|0
1583999100000|2020-03-12 07:45:00|506.7|505.2|506.7|505.7|506.9|505.7|506.5|505.2|0
1583999400000|2020-03-12 07:50:00|506.9|505.4|505.7|504.7|506.9|505.7|505.7|504.4|0
1583999700000|2020-03-12 07:55:00|506|504.5|506.4|505.4|506.7|505.4|505.9|504.5|0
1584000000000|2020-03-12 08:00:00|506.7|505.2|506.2|505.2|506.7|505.4|506.2|504.8|0
1584000300000|2020-03-12 08:05:00|506.5|505|506.2|505.2|506.7|505.4|505.9|504.8|0
1584000600000|2020-03-12 08:10:00|506.5|505|506.2|505.2|506.5|505.4|506.2|504.9|0
1584000900000|2020-03-12 08:15:00|506.5|505|506.2|505.2|506.7|505.4|506.2|505|0
1584001200000|2020-03-12 08:20:00|506|505|505.7|504.7|506.2|505|505.7|504.4|0
1584001500000|2020-03-12 08:25:00|505.2|504.2|505.2|503.7|505.5|504.4|505.2|503.7|0
1584001800000|2020-03-12 08:30:00|504.9|503.4|504.2|502.7|504.9|503.4|504.2|502.7|0
1584002100000|2020-03-12 08:35:00|504.4|502.9|505.2|503.7|505.2|503.7|504.4|502.9|0
1584002400000|2020-03-12 08:40:00|504.9|503.4|504.7|503.2|505.2|503.7|504.7|503.2|0
1584002700000|2020-03-12 08:45:00|504.4|502.9|504.4|502.9|504.7|503.2|504.4|502.9|0
1584003000000|2020-03-12 08:50:00|504.2|502.7|502.9|501.4|504.2|502.7|502.9|501.4|0
1584003300000|2020-03-12 08:55:00|502.7|501.2|503.5|502|503.7|502.2|502.7|501.2|0
1584003600000|2020-03-12 09:00:00|503.4|501.9|502.2|500.7|503.4|501.9|502.2|500.7|0
1584003900000|2020-03-12 09:05:00|502.4|500.9|501.9|500.4|502.4|500.9|501.9|500.4|0
1584004200000|2020-03-12 09:10:00|502.2|500.7|502.4|500.9|502.7|501.2|501.9|500.4|0
1584004500000|2020-03-12 09:15:00|502.5|501|503.2|501.7|503.4|501.9|502.5|501|0
1584004800000|2020-03-12 09:20:00|503.3|501.8|503.7|502.2|503.9|502.4|503.2|501.7|0
1584005100000|2020-03-12 09:25:00|503.9|502.4|504.4|502.9|504.5|503|503.9|502.4|0
1584005400000|2020-03-12 09:30:00|504.3|502.8|504.2|502.7|504.5|503|503.9|502.4|0
1584005700000|2020-03-12 09:35:00|503.9|502.4|503.9|502.4|504.3|502.8|503.9|502.4|0
1584006000000|2020-03-12 09:40:00|504|502.5|504.2|502.7|504.2|502.7|503.9|502.4|0
1584006300000|2020-03-12 09:45:00|504|502.5|505.2|503.7|505.4|503.9|504|502.5|0
1584006600000|2020-03-12 09:50:00|505.3|503.8|504.5|503|505.4|503.9|504.2|502.7|0
1584006900000|2020-03-12 09:55:00|504.7|503.2|504.5|503|504.7|503.2|504.2|502.7|0
1584007200000|2020-03-12 10:00:00|504.4|502.9|504.2|502.7|504.7|503.2|503.9|502.4|0
1584007500000|2020-03-12 10:05:00|504.4|502.9|504.3|502.8|504.5|503|503.9|502.4|0
1584007800000|2020-03-12 10:10:00|504.4|502.9|503.7|502.2|504.5|503|503.7|502.2|0
1584008100000|2020-03-12 10:15:00|503.5|502|503.4|501.9|503.7|502.2|503.4|501.9|0
1584008400000|2020-03-12 10:20:00|503.2|501.7|503.2|501.7|503.4|501.9|502.9|501.4|0
1584008700000|2020-03-12 10:25:00|503.4|501.9|503.7|502.2|503.8|502.3|503.2|501.7|0
1584009000000|2020-03-12 10:30:00|503.5|502|503.4|501.9|503.5|502|503.2|501.7|0
1584009300000|2020-03-12 10:35:00|503.7|502.2|503.9|502.4|503.9|502.4|503.7|502.2|0
1584009600000|2020-03-12 10:40:00|503.8|502.3|504.2|502.7|504.2|502.7|503.7|502.2|0
1584009900000|2020-03-12 10:45:00|504.4|502.9|504|502.5|504.4|502.9|504|502.5|0
1584010200000|2020-03-12 10:50:00|503.9|502.4|504.2|502.7|504.3|502.8|503.9|502.4|0
1584010500000|2020-03-12 10:55:00|504|502.5|504.2|502.7|504.7|503.2|504|502.5|0
1584010800000|2020-03-12 11:00:00|504.4|502.9|504.2|502.7|504.7|503.2|504.2|502.7|0
1584011100000|2020-03-12 11:05:00|504.4|502.9|504|502.5|504.4|502.9|503.7|502.2|0
1584011400000|2020-03-12 11:10:00|503.9|502.4|504.2|502.7|504.4|502.9|503.9|502.4|0
1584011700000|2020-03-12 11:15:00|504.3|502.8|504.7|503.2|504.7|503.2|504.3|502.8|0
1584012000000|2020-03-12 11:20:00|504.8|503.3|504.7|503.2|504.9|503.4|504.5|503|0
1584012300000|2020-03-12 11:25:00|504.5|503|504.3|502.8|504.5|503|504.2|502.7|0
1584012600000|2020-03-12 11:30:00|504.2|502.7|503.4|501.9|504.2|502.7|503.4|501.9|0
1584012900000|2020-03-12 11:35:00|503.3|501.8|503.7|502.2|503.7|502.2|503.2|501.7|0
1584013200000|2020-03-12 11:40:00|503.4|501.9|503.7|502.2|503.7|502.2|503.4|501.9|0
1584013500000|2020-03-12 11:45:00|503.4|501.9|503.7|502.2|503.7|502.2|503.4|501.9|0
1584013800000|2020-03-12 11:50:00|503.4|501.9|503.7|502.2|503.7|502.2|503.4|501.9|0
1584014100000|2020-03-12 11:55:00|503.5|502|504.2|502.7|504.2|502.7|503.4|501.9|0
1584014400000|2020-03-12 12:00:00|504.3|502.8|503.7|502.2|504.3|502.8|503.7|502.2|0
1584014700000|2020-03-12 12:05:00|503.8|502.3|504.2|502.7|504.4|502.9|503.7|502.2|0
1584015000000|2020-03-12 12:10:00|504.3|502.8|504.4|502.9|504.9|503.4|504.2|502.7|0
1584015300000|2020-03-12 12:15:00|504.3|502.8|503.9|502.4|504.4|502.9|503.7|502.2|0
1584015600000|2020-03-12 12:20:00|503.8|502.3|503.8|502.3|504.3|502.8|503.8|502.3|0
1584015900000|2020-03-12 12:25:00|503.7|502.2|504.2|502.7|504.4|502.9|503.4|501.9|0
1584016200000|2020-03-12 12:30:00|504.4|502.9|503.2|501.7|504.4|502.9|502.9|501.4|0
1584016500000|2020-03-12 12:35:00|503.4|501.9|503.2|501.7|503.4|501.9|503.2|501.7|0
1584016800000|2020-03-12 12:40:00|503|501.5|503.7|502.2|503.9|502.4|503|501.5|0
1584019800000|2020-03-12 13:30:00|503.2|501.7|502.4|500.9|503.4|502.1|501.9|500.4|5
1584020100000|2020-03-12 13:35:00|502.3|500.8|502.9|501.4|503.2|501.7|501.9|500.4|0
1584020400000|2020-03-12 13:40:00|503.2|501.7|501.7|500.2|503.3|501.8|501.2|499.7|0
1584020700000|2020-03-12 13:45:00|501.9|500.4|501.7|500.2|502.4|500.9|500.9|499.4|0
1584021000000|2020-03-12 13:50:00|501.5|500|498.9|497.4|501.7|500.2|498.4|496.9|0
1584021300000|2020-03-12 13:55:00|499.2|497.7|502.7|501.2|502.7|501.2|498.2|496.7|0
1584021600000|2020-03-12 14:00:00|502.9|501.4|501.4|499.9|503.2|501.7|501.2|499.7|0
1584021900000|2020-03-12 14:05:00|501.2|499.7|503.7|502.2|503.7|502.2|500.9|499.4|0
1584022200000|2020-03-12 14:10:00|503.4|501.9|506.2|504.7|506.4|504.9|502.9|501.4|0
1584022500000|2020-03-12 14:15:00|506.4|504.9|506.9|505.4|506.9|505.4|505.3|503.8|0
1584022800000|2020-03-12 14:20:00|506.7|505.2|505.9|504.4|507.7|506.2|504.9|503.4|0
1584023100000|2020-03-12 14:25:00|506.2|504.7|503.9|502.4|506.4|504.9|503.9|502.4|0
1584023400000|2020-03-12 14:30:00|503.7|502.2|504.6|503.1|504.7|503.2|503.7|502.2|0
1584023700000|2020-03-12 14:35:00|504.4|502.9|504.8|503.3|505.9|504.4|503.6|502.1|0
1584024000000|2020-03-12 14:40:00|505|503.5|503.9|502.4|505.4|503.9|503.9|502.4|0
1584024300000|2020-03-12 14:45:00|503.8|502.3|504.4|502.9|504.8|503.3|503.6|502.1|0
1584024600000|2020-03-12 14:50:00|504.3|502.8|502.8|501.3|504.6|503.1|502.4|500.9|0
1584024900000|2020-03-12 14:55:00|502.6|501.1|504.1|502.6|504.1|502.6|501.9|500.4|0
1584025200000|2020-03-12 15:00:00|503.9|502.4|502.1|500.6|504|502.5|502.1|500.6|4
1584025500000|2020-03-12 15:05:00|502.3|500.8|503|501.5|504|502.5|502.1|500.6|0
1584025800000|2020-03-12 15:10:00|503.1|501.6|501.9|500.4|503.6|502.1|501.9|500.4|0
1584026100000|2020-03-12 15:15:00|502|500.5|501.4|499.9|502.1|500.6|501.4|499.9|0
1584026400000|2020-03-12 15:20:00|501.5|500|502.1|500.6|502.6|501.1|501.5|500|1
1584026700000|2020-03-12 15:25:00|501.9|500.4|501|499.5|502.1|500.6|500.9|499.4|3
1584027000000|2020-03-12 15:30:00|500.9|499.4|502.6|501.1|502.6|501.1|500.9|499.4|0
1584027300000|2020-03-12 15:35:00|502.4|500.9|501.6|500.1|502.5|501|501.1|499.6|0
1584027600000|2020-03-12 15:40:00|501.5|500|500.6|499.1|501.6|500.1|500.4|498.9|0
1584027900000|2020-03-12 15:45:00|500.4|498.9|500.6|499.1|501.1|499.6|500.1|498.6|0
1584028200000|2020-03-12 15:50:00|500.4|498.9|501.4|499.9|501.6|500.1|500.4|498.9|2
1584028500000|2020-03-12 15:55:00|501.5|500|501.1|499.6|502.4|500.9|501.1|499.6|0
1584028800000|2020-03-12 16:00:00|501|499.5|501.1|499.6|501.4|499.9|500.9|499.4|0
1584029100000|2020-03-12 16:05:00|501|499.5|501.1|499.6|501.1|499.6|500.9|499.4|0
1584029400000|2020-03-12 16:10:00|501.3|499.8|502.6|501.1|503.4|501.9|501.1|499.6|0
1584029700000|2020-03-12 16:15:00|502.8|501.3|504.1|502.6|504.4|502.9|502.8|501.3|0
1584030000000|2020-03-12 16:20:00|504|502.5|505.3|503.8|505.4|503.9|503.9|502.4|0
1584030300000|2020-03-12 16:25:00|505.4|503.9|505.9|504.4|506.4|504.9|505|503.5|0
1584030600000|2020-03-12 16:30:00|505.8|504.3|503.4|501.9|505.9|504.4|503.1|501.6|0
1584030900000|2020-03-12 16:35:00|503.6|502.1|504.1|502.6|504.1|502.6|503.4|501.9|0
1584031200000|2020-03-12 16:40:00|504|502.5|504.6|503.1|504.8|503.3|503.6|502.1|0
1584031500000|2020-03-12 16:45:00|504.9|503.4|503.5|502|504.9|503.4|503.4|501.9|0
1584031800000|2020-03-12 16:50:00|503.4|501.9|505.9|504.4|506.1|504.6|503.4|501.9|0
1584032100000|2020-03-12 16:55:00|506|504.5|508.6|507.1|509.1|507.6|505.6|504.1|0
1584032400000|2020-03-12 17:00:00|508.8|507.3|510.6|509.1|511.1|509.6|508.4|506.9|0
1584032700000|2020-03-12 17:05:00|510.8|509.3|507.9|506.4|511.1|509.6|507.4|505.9|0
1584033000000|2020-03-12 17:10:00|508|506.5|507.9|506.4|508.9|507.4|507.1|505.6|0
1584033300000|2020-03-12 17:15:00|507.8|506.3|507.5|506|508.1|506.6|506.6|505.1|0
1584033600000|2020-03-12 17:20:00|507.4|505.9|507.4|505.9|508.3|506.8|507.1|505.6|0
1584033900000|2020-03-12 17:25:00|507.5|506|508.9|507.4|508.9|507.4|506.9|505.4|0
1584034200000|2020-03-12 17:30:00|508.6|507.1|508.4|506.9|508.6|507.1|507.5|506|0
1584034500000|2020-03-12 17:35:00|508.3|506.8|509.6|508.1|510|508.5|508.1|506.6|0
1584034800000|2020-03-12 17:40:00|509.9|508.4|508.6|507.1|510.6|509.1|508.4|506.9|1
1584035100000|2020-03-12 17:45:00|508.4|506.9|509.3|507.8|509.8|508.3|507.9|506.4|0
1584035400000|2020-03-12 17:50:00|509.1|507.6|508.3|506.8|509.6|508.1|508.1|506.6|0
1584035700000|2020-03-12 17:55:00|508.1|506.6|507.4|505.9|508.6|507.1|507.4|505.9|0
1584036000000|2020-03-12 18:00:00|507.5|506|506.9|505.4|508.1|506.6|506.6|505.1|0
1584036300000|2020-03-12 18:05:00|507.1|505.6|508.6|507.1|509.8|508.3|507.1|505.6|0
1584036600000|2020-03-12 18:10:00|508.5|507|506.1|504.6|508.8|507.3|505.9|504.4|2
1584036900000|2020-03-12 18:15:00|506.4|504.9|506.1|504.6|506.6|505.1|505.9|504.4|5
1584057600000|2020-03-13 00:00:00|505|503.5|502.4|500.9|505|503.5|502|500.5|0
1584057900000|2020-03-13 00:05:00|502.5|501|503.3|501.8|503.9|502.4|502.4|500.9|0
1584058200000|2020-03-13 00:10:00|503.1|501.6|503.1|501.6|503.6|502.1|502.9|501.4|0
1584058500000|2020-03-13 00:15:00|503.3|501.8|502.4|500.9|503.3|501.8|502.1|500.6|0
1584058800000|2020-03-13 00:20:00|502.1|500.6|502.4|500.9|502.9|501.4|502.1|500.6|0
1584059100000|2020-03-13 00:25:00|502.6|501.1|502.6|501.1|502.9|501.4|502.5|501|0
1584059400000|2020-03-13 00:30:00|502.9|501.4|502.5|501|502.9|501.4|502.5|501|0
1584059700000|2020-03-13 00:35:00|502.6|501.1|502.4|500.9|502.6|501.1|502.1|500.6|0
1584060000000|2020-03-13 00:40:00|502.3|500.8|502.1|500.6|502.4|500.9|502|500.5|0
1584060300000|2020-03-13 00:45:00|502|500.5|502.4|500.9|502.6|501.1|502|500.5|0
1584060600000|2020-03-13 00:50:00|502.5|501|501.8|500.3|502.5|501|501.4|499.9|0
1584060900000|2020-03-13 00:55:00|501.9|500.4|502.4|500.9|502.4|500.9|501.9|500.4|0
1584061200000|2020-03-13 01:00:00|502.3|500.8|502.4|500.9|502.4|500.9|502.1|500.6|0
1584061500000|2020-03-13 01:05:00|502.1|500.6|501.9|500.4|502.4|500.9|501.9|500.4|0
1584061800000|2020-03-13 01:10:00|502|500.5|501.9|500.4|502.1|500.6|501.9|500.4|0
1584062100000|2020-03-13 01:15:00|501.6|500.1|501.5|500|501.6|500.1|501.1|499.6|0
1584062400000|2020-03-13 01:20:00|501.4|499.9|502|500.5|502.3|500.8|501.4|499.9|0
1584062700000|2020-03-13 01:25:00|502.1|500.6|501.5|500|502.1|500.6|501.5|500|0
1584063000000|2020-03-13 01:30:00|501.6|500.1|501.5|500|501.9|500.4|501.5|500|0
1584063300000|2020-03-13 01:35:00|501.4|499.9|501.4|499.9|501.6|500.1|501.4|499.9|0
1584063600000|2020-03-13 01:40:00|501.3|499.8|501.6|500.1|501.6|500.1|501.1|499.6|0
1584063900000|2020-03-13 01:45:00|501.9|500.4|501.9|500.4|502|500.5|501.6|500.1|0
1584064200000|2020-03-13 01:50:00|502|500.5|501.9|500.4|502.1|500.6|501.9|500.4|0
1584064500000|2020-03-13 01:55:00|501.6|500.1|501.3|499.8|501.6|500.1|501.1|499.6|0
1584064800000|2020-03-13 02:00:00|501.4|499.9|501.4|499.9|501.5|500|501.1|499.6|0
1584065100000|2020-03-13 02:05:00|501.5|500|501.4|499.9|501.6|500.1|501.4|499.9|0
1584065400000|2020-03-13 02:10:00|501.3|499.8|500.9|499.4|501.4|499.9|500.9|499.4|0
1584065700000|2020-03-13 02:15:00|501|499.5|500.9|499.4|501|499.5|500.9|499.4|0
1584066000000|2020-03-13 02:20:00|500.6|499.1|500.6|499.1|500.9|499.4|500.4|498.9|0
1584066300000|2020-03-13 02:25:00|500.9|499.4|500.9|499.4|500.9|499.4|500.8|499.3|0
1584066600000|2020-03-13 02:30:00|501|499.5|500.6|499.1|501|499.5|500.1|498.6|0
1584066900000|2020-03-13 02:35:00|500.8|499.3|500.6|499.1|500.9|499.4|500.6|499.1|0
1584067200000|2020-03-13 02:40:00|500.5|499|500.5|499|500.6|499.1|500.4|498.9|0
1584067500000|2020-03-13 02:45:00|500.6|499.1|500.5|499|500.6|499.1|500.4|498.9|0
1584067800000|2020-03-13 02:50:00|500.6|499.1|500.6|499.1|500.8|499.3|500.5|499|0
1584068100000|2020-03-13 02:55:00|500.8|499.3|501.1|499.6|501.3|499.8|500.8|499.3|0
1584068400000|2020-03-13 03:00:00|501.3|499.8|501.4|499.9|501.4|499.9|501.1|499.6|0
1584068700000|2020-03-13 03:05:00|501.5|500|501.4|499.9|501.6|500.1|501.4|499.9|0
1584069000000|2020-03-13 03:10:00|501.5|500|501.4|499.9|501.6|500.1|501.4|499.9|0
1584069300000|2020-03-13 03:15:00|501.6|500.1|501.6|500.1|501.6|500.1|501.4|499.9|0
1584069600000|2020-03-13 03:20:00|501.5|500|501.6|500.1|501.6|500.1|501.4|499.9|0
1584069900000|2020-03-13 03:25:00|501.5|500|501.6|500.1|501.6|500.1|501.4|499.9|0
1584070500000|2020-03-13 03:35:00|501.4|499.9|501.6|500.1|501.6|500.1|501.4|499.9|0
1584070800000|2020-03-13 03:40:00|501.5|500|501.6|500.1|501.6|500.1|501.4|499.9|0
1584071100000|2020-03-13 03:45:00|501.5|500|501.5|500|501.5|500|501.5|500|0
1584071400000|2020-03-13 03:50:00|501.4|499.9|501.4|499.9|501.5|500|501.4|499.9|0
1584071700000|2020-03-13 03:55:00|501.5|500|501.4|499.9|501.6|500.1|501.4|499.9|0
1584072000000|2020-03-13 04:00:00|501.3|499.8|501.4|499.9|501.4|499.9|501.1|499.6|0
1584072300000|2020-03-13 04:05:00|501.3|499.8|501.3|499.8|501.4|499.9|501.1|499.6|0
1584072600000|2020-03-13 04:10:00|501.4|499.9|501.5|500|501.6|500.1|501.4|499.9|0
1584072900000|2020-03-13 04:15:00|501.4|499.9|501.5|500|501.6|500.1|501.4|499.9|0
1584073200000|2020-03-13 04:20:00|501.6|500.1|501.6|500.1|501.6|500.1|501.4|499.9|0
1584073500000|2020-03-13 04:25:00|501.5|500|501.6|500.1|501.6|500.1|501.4|499.9|0
1584073800000|2020-03-13 04:30:00|501.4|499.9|501.4|499.9|501.5|500|501.1|499.6|0
1584074100000|2020-03-13 04:35:00|501.5|500|501.4|499.9|501.6|500.1|501.3|499.8|0
1584074400000|2020-03-13 04:40:00|501.6|500.1|501.6|500.1|501.6|500.1|501.4|499.9|0
1584074700000|2020-03-13 04:45:00|501.5|500|501.6|500.1|501.9|500.4|501.4|499.9|0
1584075000000|2020-03-13 04:50:00|501.8|500.3|501.6|500.1|501.8|500.3|501.4|499.9|0
1584075300000|2020-03-13 04:55:00|501.8|500.3|502.1|500.6|502.1|500.6|501.6|500.1|0
1584075600000|2020-03-13 05:00:00|502.4|500.9|503.5|502|503.6|502.1|502.1|500.6|0
1584075900000|2020-03-13 05:05:00|503.4|501.9|502.8|501.3|503.6|502.1|502.6|501.1|0
1584076200000|2020-03-13 05:10:00|502.6|501.1|503.4|501.9|503.4|501.9|502.6|501.1|0
1584076500000|2020-03-13 05:15:00|503.3|501.8|504.3|502.8|504.4|502.9|503.1|501.6|0
1584076800000|2020-03-13 05:20:00|504.4|502.9|503.9|502.4|504.4|502.9|503.9|502.4|0
1584077100000|2020-03-13 05:25:00|504|502.5|503.8|502.3|504|502.5|503.6|502.1|0
1584077400000|2020-03-13 05:30:00|503.9|502.4|504.4|502.9|504.5|503|503.9|502.4|0
1584077700000|2020-03-13 05:35:00|504.5|503|504.6|503.1|504.6|503.1|504.1|502.6|0
1584078000000|2020-03-13 05:40:00|504.5|503|503.9|502.4|504.6|503.1|503.9|502.4|0
1584078300000|2020-03-13 05:45:00|504|502.5|503.6|502.1|504.1|502.6|503.4|501.9|0
1584078600000|2020-03-13 05:50:00|503.8|502.3|503.4|501.9|503.9|502.4|503.1|501.6|0
1584078900000|2020-03-13 05:55:00|503.1|501.6|503.3|501.8|503.4|501.9|502.4|500.9|0
1584079200000|2020-03-13 06:00:00|503.1|501.6|502.6|501.1|503.3|501.8|502.6|501.1|0
1584079500000|2020-03-13 06:05:00|502.5|501|502.8|501.3|502.9|501.4|502.5|501|0
1584079800000|2020-03-13 06:10:00|502.6|501.1|502.6|501.1|502.9|501.4|502.4|500.9|0
1584080100000|2020-03-13 06:15:00|502.4|500.9|502.4|500.9|502.4|500.9|502.1|500.6|0
1584080400000|2020-03-13 06:20:00|502.6|501.1|503|501.5|503.1|501.6|502.4|500.9|0
1584080700000|2020-03-13 06:25:00|502.9|501.4|503.4|501.9|503.4|501.9|502.9|501.4|0
1584081000000|2020-03-13 06:30:00|503.3|501.8|503.4|501.9|503.4|501.9|503|501.5|0
1584081300000|2020-03-13 06:35:00|503.3|501.8|503.4|501.9|503.6|502.1|503.3|501.8|0
1584081600000|2020-03-13 06:40:00|503.5|502|503.9|502.4|503.9|502.4|503.4|501.9|0
1584081900000|2020-03-13 06:45:00|503.8|502.3|503.9|502.4|504|502.5|503.6|502.1|0
1584082200000|2020-03-13 06:50:00|503.6|502.1|503.9|502.4|504|502.5|503.6|502.1|0
1584082500000|2020-03-13 06:55:00|503.6|502.1|503.9|502.4|503.9|502.4|503.6|502.1|0
1584082800000|2020-03-13 07:00:00|503.8|502.3|503.9|502.4|503.9|502.4|503.6|502.1|0
1584083100000|2020-03-13 07:05:00|503.8|502.3|503.6|502.1|503.8|502.3|503.6|502.1|0
1584083400000|2020-03-13 07:10:00|503.5|502|504.1|502.6|504.3|502.8|503.4|501.9|0
1584083700000|2020-03-13 07:15:00|504.3|502.8|504.4|502.9|504.4|502.9|504.3|502.8|0
1584084000000|2020-03-13 07:20:00|504.6|503.1|504.4|502.9|504.6|503.1|504.4|502.9|0
1584084300000|2020-03-13 07:25:00|504.3|502.8|504.4|502.9|504.4|502.9|504.3|502.8|0
1584084900000|2020-03-13 07:35:00|504.6|503.1|504.9|503.4|504.9|503.4|504.4|502.9|0
1584085200000|2020-03-13 07:40:00|505.1|503.6|507.4|505.9|507.6|506.1|504.6|503.1|0
1584085500000|2020-03-13 07:45:00|507.1|505.6|507.9|506.4|507.9|506.4|507.1|505.6|0
1584085800000|2020-03-13 07:50:00|507.8|506.3|507.9|506.4|507.9|506.4|507.5|506|0
1584086100000|2020-03-13 07:55:00|508.1|506.6|507.1|505.6|508.4|506.9|506.9|505.4|0
1584086400000|2020-03-13 08:00:00|507.3|505.8|508.1|506.6|508.1|506.6|507.1|505.6|0
1584086700000|2020-03-13 08:05:00|508.3|506.8|506.6|505.1|508.4|506.9|506.6|505.1|0
1584087000000|2020-03-13 08:10:00|506.4|504.9|506.4|504.9|507|505.5|506.4|504.9|0
1584087300000|2020-03-13 08:15:00|506.5|505|506.4|504.9|506.6|505.1|506.4|504.9|0
1584087600000|2020-03-13 08:20:00|506.5|505|506.4|504.9|506.6|505.1|506.4|504.9|0
1584087900000|2020-03-13 08:25:00|506.5|505|506.5|505|506.5|505|506.1|504.6|0
1584088200000|2020-03-13 08:30:00|506.4|504.9|505.6|504.1|506.4|504.9|505.6|504.1|0
1584088500000|2020-03-13 08:35:00|505.9|504.4|505.9|504.4|506.1|504.6|505.6|504.1|0
1584088800000|2020-03-13 08:40:00|506.1|504.6|506.4|504.9|506.4|504.9|505.6|504.1|0
1584089100000|2020-03-13 08:45:00|506.1|504.6|505.1|503.6|506.4|504.9|505.1|503.6|0
1584089400000|2020-03-13 08:50:00|505.4|503.9|505.6|504.1|505.9|504.4|505.1|503.6|0
1584089700000|2020-03-13 08:55:00|505.5|504|505.4|503.9|505.9|504.4|505.1|503.6|0
1584090000000|2020-03-13 09:00:00|505.3|503.8|505.4|503.9|505.6|504.1|505.1|503.6|0
1584090300000|2020-03-13 09:05:00|505.3|503.8|505.8|504.3|505.8|504.3|505.3|503.8|0
1584090600000|2020-03-13 09:10:00|505.9|504.4|505.6|504.1|505.9|504.4|505.4|503.9|0
1584090900000|2020-03-13 09:15:00|505.5|504|505.1|503.6|505.6|504.1|505.1|503.6|0
1584091200000|2020-03-13 09:20:00|504.9|503.4|505.9|504.4|505.9|504.4|504.9|503.4|0
1584091500000|2020-03-13 09:25:00|505.6|504.1|505.1|503.6|505.6|504.1|505|503.5|0
1584091800000|2020-03-13 09:30:00|505.4|503.9|504.6|503.1|505.4|503.9|504.5|503|0
1584092100000|2020-03-13 09:35:00|504.9|503.4|505.4|503.9|505.6|504.1|504.9|503.4|0
1584092400000|2020-03-13 09:40:00|505.6|504.1|505.6|504.1|505.9|504.4|505.6|504.1|0
1584092700000|2020-03-13 09:45:00|505.8|504.3|505.1|503.6|505.9|504.4|505.1|503.6|0
1584093000000|2020-03-13 09:50:00|505.4|503.9|505.6|504.1|505.9|504.4|505.4|503.9|0
1584093300000|2020-03-13 09:55:00|505.8|504.3|505.4|503.9|505.9|504.4|505.4|503.9|0
1584093600000|2020-03-13 10:00:00|505.5|504|507|505.5|507|505.5|505.5|504|0
1584093900000|2020-03-13 10:05:00|506.9|505.4|506.9|505.4|507.6|506.1|506.5|505|0
1584094200000|2020-03-13 10:10:00|506.8|505.3|506.6|505.1|506.8|505.3|506.1|504.6|0
1584094500000|2020-03-13 10:15:00|506.4|504.9|507.3|505.8|507.3|505.8|506.4|504.9|0
1584094800000|2020-03-13 10:20:00|507.4|505.9|507.4|505.9|508.1|506.6|507.4|505.9|0
1584095100000|2020-03-13 10:25:00|507.3|505.8|508.1|506.6|508.1|506.6|506.9|505.4|0
1584095400000|2020-03-13 10:30:00|507.9|506.4|508.6|507.1|509|507.5|507.9|506.4|0
1584095700000|2020-03-13 10:35:00|508.9|507.4|508|506.5|508.9|507.4|508|506.5|0
1584096000000|2020-03-13 10:40:00|507.9|506.4|508.6|507.1|508.9|507.4|507.8|506.3|0
1584096300000|2020-03-13 10:45:00|508.4|506.9|508.4|506.9|508.6|507.1|508.1|506.6|0
1584096600000|2020-03-13 10:50:00|508.3|506.8|508.8|507.3|509|507.5|507.9|506.4|3
1584096900000|2020-03-13 10:55:00|508.6|507.1|509.6|508.1|509.9|508.4|508.6|507.1|0
1584097200000|2020-03-13 11:00:00|509.8|508.3|511.1|509.6|511.4|509.9|509.6|508.1|0
1584097500000|2020-03-13 11:05:00|511|509.5|511.9|510.4|511.9|510.4|510.6|509.1|0
1584097800000|2020-03-13 11:10:00|512.5|511|512.8|511.3|514.4|512.9|512.4|510.9|0
1584098100000|2020-03-13 11:15:00|512.6|511.1|511.4|509.9|513|511.5|511.4|509.9|0
1584098400000|2020-03-13 11:20:00|511.6|510.1|510.6|509.1|511.9|510.4|510.4|508.9|0
1584098700000|2020-03-13 11:25:00|510.4|508.9|510.6|509.1|511.1|509.6|509.9|508.4|0
1584099000000|2020-03-13 11:30:00|510.5|509|510.5|509|511|509.5|510.4|508.9|0
1584099300000|2020-03-13 11:35:00|510.6|509.1|510.1|508.6|510.6|509.1|509.9|508.4|3
1584099600000|2020-03-13 11:40:00|509.9|508.4|509.4|507.9|510.1|508.6|509|507.5|0
1584099900000|2020-03-13 11:45:00|509.6|508.1|510.1|508.6|510.4|508.9|509.6|508.1|0
1584100200000|2020-03-13 11:50:00|510.3|508.8|509.4|507.9|510.5|509|509.3|507.8|0
1584100500000|2020-03-13 11:55:00|509.6|508.1|509.6|508.1|510.1|508.6|509.4|507.9|0
1584100800000|2020-03-13 12:00:00|509.4|507.9|509.8|508.3|509.9|508.4|509.1|507.6|0
1584101100000|2020-03-13 12:05:00|509.6|508.1|509.4|507.9|509.9|508.4|509.1|507.6|0
1584101400000|2020-03-13 12:10:00|509.1|507.6|509.4|507.9|509.6|508.1|509.1|507.6|0
1584101700000|2020-03-13 12:15:00|509.6|508.1|509.9|508.4|509.9|508.4|509|507.5|0
1584102000000|2020-03-13 12:20:00|509.8|508.3|510.1|508.6|510.4|508.9|509.5|508|0
1584102300000|2020-03-13 12:25:00|510.4|508.9|510|508.5|511.4|509.9|509.9|508.4|0
1584102600000|2020-03-13 12:30:00|509.9|508.4|510.1|508.6|510.4|508.9|509.9|508.4|0
1584102900000|2020-03-13 12:35:00|510|508.5|509.9|508.4|510.6|509.1|508.9|507.4|0
1584103200000|2020-03-13 12:40:00|510.1|508.6|510.1|508.6|510.4|508.9|509.8|508.3|0
1584106200000|2020-03-13 13:30:00|509.1|507.6|507.1|505.6|510.4|508.9|505.5|504|0
1584106500000|2020-03-13 13:35:00|506.9|505.4|508.1|506.6|508.6|507.1|506.4|504.9|0
1584106800000|2020-03-13 13:40:00|508.3|506.8|507.4|505.9|508.6|507.1|506.8|505.3|20
1584107100000|2020-03-13 13:45:00|507.1|505.6|508.1|506.6|508.6|507.1|506.4|504.9|0
1584107400000|2020-03-13 13:50:00|507.9|506.4|507.1|505.6|508.1|506.6|507|505.5|0
1584107700000|2020-03-13 13:55:00|507|505.5|507.1|505.6|508.1|506.6|506.9|505.4|0
1584108000000|2020-03-13 14:00:00|506.9|505.4|507.8|506.3|507.9|506.4|506.3|504.8|0
1584108300000|2020-03-13 14:05:00|507.9|506.4|511.4|509.9|512.1|510.6|507.6|506.1|0
1584108600000|2020-03-13 14:10:00|511.5|510|511.5|510|511.9|510.4|510.6|509.1|0
1584108900000|2020-03-13 14:15:00|511.6|510.1|512.4|510.9|512.9|511.4|510.8|509.3|2
1584109200000|2020-03-13 14:20:00|512.1|510.6|512.6|511.1|512.9|511.4|511.4|509.9|0
1584109500000|2020-03-13 14:25:00|512.5|511|511.1|509.6|512.6|511.1|510.9|509.4|4
1584109800000|2020-03-13 14:30:00|511|509.5|509.9|508.4|511.1|509.6|509.5|508|0
1584110100000|2020-03-13 14:35:00|509.6|508.1|508.9|507.4|510.4|508.9|508.6|507.1|0
1584110400000|2020-03-13 14:40:00|508.6|507.1|508.4|506.9|509.4|507.9|508.4|506.9|0
1584110700000|2020-03-13 14:45:00|508.6|507.1|508.9|507.4|509.1|507.6|507.9|506.4|0
1584111000000|2020-03-13 14:50:00|508.8|507.3|508.6|507.1|509.1|507.6|508.6|507.1|0
1584111300000|2020-03-13 14:55:00|508.4|506.9|508.6|507.1|508.9|507.4|507.9|506.4|0
1584111600000|2020-03-13 15:00:00|508.4|506.9|509.4|507.9|509.6|508.6|508.4|506.9|4
1584111900000|2020-03-13 15:05:00|509.3|507.8|510.9|509.4|510.9|509.4|508.9|507.4|5
1584112200000|2020-03-13 15:10:00|510.8|509.3|510.6|509.1|510.9|509.4|509.6|508.1|0
1584112500000|2020-03-13 15:15:00|510.4|508.9|507.1|505.6|510.8|509.3|506.9|505.4|2
1584112800000|2020-03-13 15:20:00|507.4|505.9|506.1|504.6|508.1|506.6|506.1|504.6|24
1584113100000|2020-03-13 15:25:00|506.4|504.9|507.1|505.6|507.4|505.9|505.9|504.4|0
1584113400000|2020-03-13 15:30:00|507.4|505.9|507.6|506.1|507.6|506.1|506.6|505.1|2
1584113700000|2020-03-13 15:35:00|507.4|505.9|507.6|506.1|508.9|507.4|506.9|505.4|0
1584114000000|2020-03-13 15:40:00|507.4|505.9|506.4|504.9|507.9|506.4|506.4|504.9|0
1584114300000|2020-03-13 15:45:00|506.1|504.6|506.1|504.6|506.9|505.4|505.9|504.4|2
1584114600000|2020-03-13 15:50:00|506.4|504.9|507.6|506.1|507.6|506.1|506.4|504.9|0
1584114900000|2020-03-13 15:55:00|507.4|505.9|507.1|505.6|507.9|506.4|506.9|505.4|1
1584115200000|2020-03-13 16:00:00|507.4|505.9|506.1|504.6|507.4|505.9|505.4|503.9|0
1584115500000|2020-03-13 16:05:00|506|504.5|505.4|503.9|506.1|504.6|504.4|502.9|0
1584115800000|2020-03-13 16:10:00|505.1|503.6|505.1|503.6|506.1|504.6|504.9|503.4|0
1584116100000|2020-03-13 16:15:00|505|503.5|505.1|503.6|505.1|503.6|504.5|503|2
1584116400000|2020-03-13 16:20:00|505.3|503.8|506.4|504.9|506.4|504.9|505.3|503.8|0
1584116700000|2020-03-13 16:25:00|506.1|504.6|506.6|505.1|507.1|505.6|506.1|504.6|0
1584117000000|2020-03-13 16:30:00|506.5|505|506.6|505.1|507.4|505.9|506.4|504.9|0
1584117300000|2020-03-13 16:35:00|506.4|504.9|506.9|505.4|506.9|505.4|505.9|504.4|0
1584117600000|2020-03-13 16:40:00|506.8|505.3|508|506.5|508.1|506.6|506.6|505.1|0
1584117900000|2020-03-13 16:45:00|508.1|506.6|507.6|506.1|508.1|506.6|507.4|505.9|0
1584118200000|2020-03-13 16:50:00|507.8|506.3|507.5|506|507.9|506.4|507.4|505.9|0
1584118500000|2020-03-13 16:55:00|507.6|506.1|507.1|505.6|507.9|506.4|507|505.5|2
1584118800000|2020-03-13 17:00:00|507|505.5|507.4|505.9|508.1|506.6|506.9|505.4|0
1584119100000|2020-03-13 17:05:00|507.6|506.1|507.4|505.9|508.4|506.9|507.4|505.9|0
1584119400000|2020-03-13 17:10:00|507.6|506.1|508.1|506.6|508.4|506.9|506.9|505.4|0
1584119700000|2020-03-13 17:15:00|508.4|506.9|508.1|506.6|508.6|507.1|507.9|506.4|0
1584120000000|2020-03-13 17:20:00|507.9|506.4|508.1|506.6|508.1|506.6|507.9|506.4|0
1584120300000|2020-03-13 17:25:00|508|506.5|507.8|506.3|508.4|506.9|507.6|506.1|0
1584120600000|2020-03-13 17:30:00|507.6|506.1|507.3|505.8|507.9|506.4|507.1|505.6|0
1584120900000|2020-03-13 17:35:00|507.4|505.9|507.9|506.4|507.9|506.4|507.1|505.6|0
1584121200000|2020-03-13 17:40:00|507.6|506.1|507.6|506.1|507.9|506.4|507.3|505.8|0
1584121500000|2020-03-13 17:45:00|507.9|506.4|507.6|506.1|507.9|506.4|506.9|505.4|0
1584121800000|2020-03-13 17:50:00|507.9|506.4|507.6|506.1|508.1|506.6|507.5|506|0
1584122100000|2020-03-13 17:55:00|507.9|506.4|508.1|506.6|508.4|506.9|507.4|505.9|0
1584122400000|2020-03-13 18:00:00|508.4|506.9|508.1|506.6|508.6|507.1|507.9|506.4|0
1584122700000|2020-03-13 18:05:00|508.3|506.8|507.4|505.9|508.6|507.1|507.4|505.9|0
1584123000000|2020-03-13 18:10:00|507.1|505.6|506.8|505.3|507.6|506.1|505.9|504.4|0
1584123300000|2020-03-13 18:15:00|506.9|505.4|506.1|504.6|507.1|505.6|505.9|504.4|0
1584123600000|2020-03-13 18:20:00|506.6|505.1|506.6|505.1|506.6|505.1|506.6|505.1|0
1584316800000|2020-03-16 00:00:00|503.1|502.5|504.7|504.1|506|505.4|502|501.4|865
1584317100000|2020-03-16 00:05:00|504.5|503.9|503.7|503.1|504.7|504.1|503.5|502.9|222
1584317400000|2020-03-16 00:10:00|503.9|503.3|503.5|502.9|504.2|503.6|503.5|502.9|110
1584317700000|2020-03-16 00:15:00|503.4|502.8|504|503.4|504|503.4|503|502.4|126
1584318000000|2020-03-16 00:20:00|503.7|503.1|504|503.4|504.1|503.5|503.5|502.9|69
1584318300000|2020-03-16 00:25:00|503.9|503.3|503.7|503.1|503.9|503.3|503.5|502.9|50
1584318600000|2020-03-16 00:30:00|503.9|503.3|504|503.4|504.2|503.6|503.7|503.1|55
1584318900000|2020-03-16 00:35:00|504.1|503.5|503.8|503.2|504.2|503.6|503.7|503.1|19
1584319200000|2020-03-16 00:40:00|503.9|503.3|503.7|503.1|503.9|503.3|503.7|503.1|8
1584319500000|2020-03-16 00:45:00|503.9|503.3|504.2|503.6|504.2|503.6|503.9|503.3|25
1584319800000|2020-03-16 00:50:00|504|503.4|504.2|503.6|504.2|503.6|504|503.4|29
1584320100000|2020-03-16 00:55:00|504|503.4|504|503.4|504.2|503.6|503.8|503.2|24
1584320400000|2020-03-16 01:00:00|504.1|503.5|504.5|503.9|504.5|503.9|504|503.4|40
1584320700000|2020-03-16 01:05:00|504.7|504.1|504.8|504.2|505|504.4|504.7|504.1|23
1584321000000|2020-03-16 01:10:00|505|504.4|505|504.4|505.2|504.6|505|504.4|19
1584321300000|2020-03-16 01:15:00|505.2|504.6|505.2|504.6|505.2|504.6|505|504.4|59
1584321600000|2020-03-16 01:20:00|505.3|504.7|505.7|505.1|506.2|505.6|505.3|504.7|115
1584321900000|2020-03-16 01:25:00|505.8|505.2|507|506.4|507|506.4|505.8|505.2|81
1584322200000|2020-03-16 01:30:00|506.8|506.2|507|506.4|507.1|506.5|506.5|505.9|31
1584322500000|2020-03-16 01:35:00|507.1|506.5|507.5|506.9|507.5|506.9|507|506.4|55
1584322800000|2020-03-16 01:40:00|507.4|506.8|507.1|506.5|507.4|506.8|507|506.4|18
1584323100000|2020-03-16 01:45:00|507.2|506.6|506.6|506|507.5|506.9|506.5|505.9|21
1584323400000|2020-03-16 01:50:00|506.5|505.9|505.9|505.3|506.5|505.9|505.7|505.1|65
1584323700000|2020-03-16 01:55:00|505.7|505.1|506|505.4|506|505.4|505.7|505.1|23
1584324000000|2020-03-16 02:00:00|505.9|505.3|505.7|505.1|506|505.4|505.7|505.1|23
1584324300000|2020-03-16 02:05:00|505.5|504.9|505.5|504.9|505.6|505|505.5|504.9|8
1584324600000|2020-03-16 02:10:00|505.2|504.6|505.2|504.6|505.2|504.6|505.2|504.6|17
1584324900000|2020-03-16 02:15:00|505.5|504.9|505.5|504.9|505.5|504.9|505.2|504.6|10
1584325200000|2020-03-16 02:20:00|505.2|504.6|505.2|504.6|505.2|504.6|505|504.4|16
1584325500000|2020-03-16 02:25:00|505.5|504.9|505.4|504.8|505.5|504.9|505.2|504.6|20
1584325800000|2020-03-16 02:30:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|26
1584326100000|2020-03-16 02:35:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|10
1584326400000|2020-03-16 02:40:00|506|505.4|506|505.4|506|505.4|506|505.4|25
1584326700000|2020-03-16 02:45:00|505.9|505.3|506|505.4|506|505.4|505.7|505.1|6
1584327000000|2020-03-16 02:50:00|505.7|505.1|505.6|505|506|505.4|505.5|504.9|58
1584327300000|2020-03-16 02:55:00|505.5|504.9|505.7|505.1|506|505.4|505.5|504.9|32
1584327600000|2020-03-16 03:00:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|9
1584327900000|2020-03-16 03:05:00|||||||||2
1584328200000|2020-03-16 03:10:00|505.6|505|505.7|505.1|505.7|505.1|505.2|504.6|10
1584328500000|2020-03-16 03:15:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|2
1584328800000|2020-03-16 03:20:00|||||||||1
1584329100000|2020-03-16 03:25:00|506|505.4|505.7|505.1|506|505.4|505.7|505.1|10
1584329700000|2020-03-16 03:35:00|505.6|505|505.6|505|505.7|505.1|505.6|505|4
1584330000000|2020-03-16 03:40:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|1
1584330300000|2020-03-16 03:45:00|505.5|504.9|505.5|504.9|505.5|504.9|505.3|504.7|7
1584330600000|2020-03-16 03:50:00|505.6|505|505.6|505|505.6|505|505.6|505|1
1584330900000|2020-03-16 03:55:00|505.5|504.9|505.2|504.6|505.5|504.9|505.2|504.6|5
1584331200000|2020-03-16 04:00:00|505.1|504.5|505|504.4|505.2|504.6|505|504.4|11
1584331500000|2020-03-16 04:05:00|505.2|504.6|505|504.4|505.2|504.6|504.7|504.1|18
1584331800000|2020-03-16 04:10:00|504.9|504.3|504.7|504.1|504.9|504.3|504.7|504.1|6
1584332100000|2020-03-16 04:15:00|505|504.4|505|504.4|505|504.4|505|504.4|11
1584332400000|2020-03-16 04:20:00|505.2|504.6|505|504.4|505.2|504.6|505|504.4|7
1584332700000|2020-03-16 04:25:00|504.8|504.2|504.9|504.3|505|504.4|504.8|504.2|1
1584333000000|2020-03-16 04:30:00|504.7|504.1|504.5|503.9|504.7|504.1|504.1|503.5|42
1584333300000|2020-03-16 04:35:00|504.4|503.8|504|503.4|504.4|503.8|504|503.4|10
1584333600000|2020-03-16 04:40:00|504.2|503.6|504|503.4|504.2|503.6|504|503.4|10
1584333900000|2020-03-16 04:45:00|504.2|503.6|504|503.4|504.2|503.6|504|503.4|11
1584334200000|2020-03-16 04:50:00|503.9|503.3|503.7|503.1|503.9|503.3|503.7|503.1|4
1584334500000|2020-03-16 04:55:00|503.5|502.9|503.5|502.9|503.7|503.1|503.5|502.9|39
1584334800000|2020-03-16 05:00:00|503.2|502.6|503.2|502.6|503.2|502.6|503.2|502.6|14
1584335100000|2020-03-16 05:05:00|503|502.4|503|502.4|503.2|502.6|503|502.4|25
1584335400000|2020-03-16 05:10:00|503.1|502.5|503|502.4|503.2|502.6|503|502.4|10
1584335700000|2020-03-16 05:15:00|503.2|502.6|503.4|502.8|503.5|502.9|503.2|502.6|9
1584336000000|2020-03-16 05:20:00|503.5|502.9|503.2|502.6|503.5|502.9|503.2|502.6|20
1584336300000|2020-03-16 05:25:00|503|502.4|503|502.4|503|502.4|503|502.4|8
1584336600000|2020-03-16 05:30:00|502.7|502.1|503|502.4|503.2|502.6|502.7|502.1|26
1584336900000|2020-03-16 05:35:00|503.2|502.6|503|502.4|503.4|502.8|503|502.4|26
1584337200000|2020-03-16 05:40:00|503.1|502.5|503.2|502.6|503.2|502.6|503.1|502.5|5
1584337500000|2020-03-16 05:45:00|503.4|502.8|503.5|502.9|503.5|502.9|503.2|502.6|11
1584337800000|2020-03-16 05:50:00|503.7|503.1|503.7|503.1|504|503.4|503.7|503.1|17
1584338100000|2020-03-16 05:55:00|503.6|503|503.7|503.1|503.7|503.1|503.5|502.9|18
1584338400000|2020-03-16 06:00:00|503.5|502.9|503.9|503.3|504|503.4|503.5|502.9|34
1584338700000|2020-03-16 06:05:00|503.7|503.1|503.5|502.9|503.9|503.3|503.5|502.9|12
1584339000000|2020-03-16 06:10:00|||||||||19
1584339300000|2020-03-16 06:15:00|503.2|502.6|503|502.4|503.2|502.6|503|502.4|9
1584339600000|2020-03-16 06:20:00|503.1|502.5|504|503.4|504|503.4|503.1|502.5|59
1584339900000|2020-03-16 06:25:00|503.9|503.3|504|503.4|504|503.4|503.7|503.1|2
1584340200000|2020-03-16 06:30:00|504.2|503.6|504.1|503.5|504.2|503.6|503.9|503.3|13
1584340500000|2020-03-16 06:35:00|504.2|503.6|504.5|503.9|504.5|503.9|504|503.4|14
1584340800000|2020-03-16 06:40:00|504.2|503.6|504|503.4|504.2|503.6|504|503.4|5
1584341100000|2020-03-16 06:45:00|504.1|503.5|504.1|503.5|504.5|503.9|504|503.4|22
1584341400000|2020-03-16 06:50:00|504|503.4|504|503.4|504.2|503.6|504|503.4|3
1584341700000|2020-03-16 06:55:00|503.7|503.1|503.7|503.1|504|503.4|503.6|503|12
1584342000000|2020-03-16 07:00:00|503.9|503.3|503.6|503|504|503.4|503.5|502.9|13
1584342300000|2020-03-16 07:05:00|503.7|503.1|503.7|503.1|503.7|503.1|503.5|502.9|6
1584342600000|2020-03-16 07:10:00|503.6|503|503.7|503.1|503.7|503.1|503.5|502.9|2
1584342900000|2020-03-16 07:15:00|504|503.4|504.2|503.6|504.5|503.9|503.9|503.3|21
1584343200000|2020-03-16 07:20:00|504.4|503.8|504.5|503.9|505.2|504.6|504|503.4|245
1584343500000|2020-03-16 07:25:00|504.2|503.6|504.4|503.8|504.5|503.9|504.2|503.6|6
1584343800000|2020-03-16 07:30:00|504.5|503.9|504.9|504.3|505|504.4|504.5|503.9|10
1584344100000|2020-03-16 07:35:00|505|504.4|505.2|504.6|505.2|504.6|504.8|504.2|4
1584344400000|2020-03-16 07:40:00|505|504.4|505|504.4|505|504.4|504.9|504.3|4
1584344700000|2020-03-16 07:45:00|504.7|504.1|505|504.4|505|504.4|504.7|504.1|13
1584345000000|2020-03-16 07:50:00|505.1|504.5|505|504.4|505.1|504.5|504.7|504.1|14
1584345300000|2020-03-16 07:55:00|504.7|504.1|505.1|504.5|505.1|504.5|504.7|504.1|9
1584345600000|2020-03-16 08:00:00|505.2|504.6|505|504.4|505.2|504.6|504.8|504.2|25
1584345900000|2020-03-16 08:05:00|504.7|504.1|504.7|504.1|505|504.4|504.7|504.1|12
1584346200000|2020-03-16 08:10:00|504.9|504.3|504.5|503.9|505|504.4|504.5|503.9|13
1584346500000|2020-03-16 08:15:00|504.6|504|503.5|502.9|504.6|504|503.2|502.6|163
1584346800000|2020-03-16 08:20:00|503.2|502.6|503.1|502.5|503.2|502.6|502.7|502.1|117
1584347100000|2020-03-16 08:25:00|503|502.4|503.7|503.1|503.8|503.2|503|502.4|54
1584347400000|2020-03-16 08:30:00|503.5|502.9|503.1|502.5|503.5|502.9|503|502.4|50
1584347700000|2020-03-16 08:35:00|503|502.4|503.1|502.5|503.2|502.6|503|502.4|5
1584348000000|2020-03-16 08:40:00|503|502.4|503.1|502.5|503.2|502.6|503|502.4|13
1584348300000|2020-03-16 08:45:00|503.2|502.6|503.2|502.6|503.2|502.6|503.2|502.6|2
1584348600000|2020-03-16 08:50:00|503|502.4|503.2|502.6|503.2|502.6|503|502.4|16
1584348900000|2020-03-16 08:55:00|503.5|502.9|503.6|503|503.7|503.1|503.5|502.9|61
1584349200000|2020-03-16 09:00:00|503.5|502.9|503.5|502.9|503.7|503.1|503.5|502.9|27
1584349500000|2020-03-16 09:05:00|503.4|502.8|502.9|502.3|503.4|502.8|502.7|502.1|42
1584349800000|2020-03-16 09:10:00|502.7|502.1|504|503.4|504|503.4|502.7|502.1|53
1584350100000|2020-03-16 09:15:00|503.9|503.3|503.7|503.1|504.2|503.6|503.7|503.1|26
1584350400000|2020-03-16 09:20:00|503.6|503|503.2|502.6|503.7|503.1|503.2|502.6|20
1584350700000|2020-03-16 09:25:00|503.5|502.9|503.5|502.9|503.7|503.1|503.2|502.6|20
1584351000000|2020-03-16 09:30:00|503.2|502.6|502.7|502.1|503.4|502.8|502.7|502.1|32
1584351300000|2020-03-16 09:35:00|503.3|502.7|503.5|502.9|503.5|502.9|503.2|502.6|60
1584351600000|2020-03-16 09:40:00|503.2|502.6|503.2|502.6|503.2|502.6|503|502.4|49
1584351900000|2020-03-16 09:45:00|503.5|502.9|504|503.4|504|503.4|503.5|502.9|47
1584352200000|2020-03-16 09:50:00|503.9|503.3|503.2|502.6|503.9|503.3|503.2|502.6|163
1584352500000|2020-03-16 09:55:00|503.5|502.9|502.5|501.9|503.5|502.9|502.5|501.9|80
1584352800000|2020-03-16 10:00:00|502.7|502.1|502.5|501.9|502.7|502.1|502.2|501.6|42
1584353100000|2020-03-16 10:05:00|502.4|501.8|502.7|502.1|503|502.4|502.4|501.8|17
1584353400000|2020-03-16 10:10:00|502.8|502.2|502.7|502.1|503|502.4|502.7|502.1|10
1584353700000|2020-03-16 10:15:00|502.8|502.2|502.5|501.9|503|502.4|502.5|501.9|32
1584354000000|2020-03-16 10:20:00|502.6|502|502.2|501.6|502.7|502.1|502.2|501.6|27
1584354300000|2020-03-16 10:25:00|502.4|501.8|502.2|501.6|502.4|501.8|502|501.4|35
1584354600000|2020-03-16 10:30:00|502.1|501.5|501.7|501.1|502.2|501.6|501.7|501.1|39
1584354900000|2020-03-16 10:35:00|502|501.4|502.2|501.6|502.5|501.9|501.9|501.3|31
1584355200000|2020-03-16 10:40:00|502.1|501.5|501.5|500.9|502.1|501.5|501.5|500.9|77
1584355500000|2020-03-16 10:45:00|501.2|500.6|499.3|498.7|501.2|500.6|499.3|498.7|1232
1584355800000|2020-03-16 10:50:00|499.5|498.9|499.5|498.9|500|499.4|499.1|498.5|187
1584356100000|2020-03-16 10:55:00|499.7|499.1|499.8|499.2|500.3|499.7|499.7|499.1|109
1584356400000|2020-03-16 11:00:00|499.7|499.1|500|499.4|500.2|499.6|499.5|498.9|70
1584356700000|2020-03-16 11:05:00|499.9|499.3|500|499.4|500.1|499.5|499.9|499.3|11
1584357000000|2020-03-16 11:10:00|500.2|499.6|500|499.4|500.3|499.7|500|499.4|36
1584357300000|2020-03-16 11:15:00|499.9|499.3|498.3|497.7|499.9|499.3|498.3|497.7|1201
1584357600000|2020-03-16 11:20:00|498.4|497.8|498|497.4|498.5|497.9|497.8|497.2|178
1584357900000|2020-03-16 11:25:00|497.8|497.2|497.5|496.9|498|497.4|497.5|496.9|244
1584358200000|2020-03-16 11:30:00|497.8|497.2|497.5|496.9|498|497.4|497.5|496.9|260
1584358500000|2020-03-16 11:35:00|||||||||45
1584358800000|2020-03-16 11:40:00|497.8|497.2|497|496.4|497.8|497.2|496.8|496.2|202
1584359100000|2020-03-16 11:45:00|496.8|496.2|497|496.4|497.4|496.8|496.8|496.2|103
1584359400000|2020-03-16 11:50:00|496.9|496.3|496.5|495.9|497.3|496.7|496.5|495.9|637
1584359700000|2020-03-16 11:55:00|496.7|496.1|497.3|496.7|497.4|496.8|496.5|495.9|102
1584360000000|2020-03-16 12:00:00|497.7|497.1|497.9|497.3|498.4|497.8|497.5|496.9|82
1584360300000|2020-03-16 12:05:00|498|497.4|497.9|497.3|498|497.4|497.8|497.2|48
1584360600000|2020-03-16 12:10:00|497.8|497.2|498|497.4|498.3|497.7|497.8|497.2|299
1584360900000|2020-03-16 12:15:00|497.9|497.3|497.5|496.9|498.3|497.7|497.4|496.8|103
1584361200000|2020-03-16 12:20:00|497.8|497.2|497.8|497.2|498|497.4|497.5|496.9|178
1584361500000|2020-03-16 12:25:00|497.5|496.9|497.8|497.2|498|497.4|497.5|496.9|55
1584361800000|2020-03-16 12:30:00|497.9|497.3|498|497.4|498.3|497.7|497.5|496.9|116
1584362100000|2020-03-16 12:35:00|498.2|497.6|498.8|498.2|498.8|498.2|498|497.4|159
1584362400000|2020-03-16 12:40:00|499|498.4|499|498.4|499.4|498.8|498.5|497.9|244
1584365400000|2020-03-16 13:30:00|497.5|496.9|496.6|496|498.1|497.5|496.3|495.7|1601
1584365700000|2020-03-16 13:35:00|496.3|495.7|497.9|497.3|498.6|498|495.8|495.2|1771
1584366000000|2020-03-16 13:40:00|497.8|497.2|496.3|495.7|497.8|497.2|496.1|495.5|661
1584366300000|2020-03-16 13:45:00|496.4|495.8|498.3|497.7|498.8|498.2|496.3|495.7|1428
1584366600000|2020-03-16 13:50:00|498.1|497.5|497.6|497|498.8|498.2|497.1|496.5|358
1584366900000|2020-03-16 13:55:00|497.8|497.2|497|496.4|499.3|498.7|497|496.4|1087
1584367200000|2020-03-16 14:00:00|496.9|496.3|498.3|497.7|498.3|497.7|496.8|496.2|527
1584367500000|2020-03-16 14:05:00|498|497.4|497.2|496.6|498.7|498.1|497.2|496.6|448
1584367800000|2020-03-16 14:10:00|497|496.4|496.3|495.7|497|496.4|496|495.4|680
1584368100000|2020-03-16 14:15:00|496|495.4|495.1|494.5|496|495.4|494.8|494.2|708
1584368400000|2020-03-16 14:20:00|495.3|494.7|495.3|494.7|495.8|495.2|495.1|494.5|870
1584368700000|2020-03-16 14:25:00|495.1|494.5|494.8|494.2|495.6|495|494.6|494|479
1584369000000|2020-03-16 14:30:00|494.9|494.3|494.6|494|495.1|494.5|494.3|493.7|456
1584369300000|2020-03-16 14:35:00|494.3|493.7|494.6|494|495.1|494.5|493.3|492.7|1066
1584369600000|2020-03-16 14:40:00|494.8|494.2|495.6|495|495.6|495|494.1|493.5|788
1584369900000|2020-03-16 14:45:00|495.8|495.2|495.1|494.5|495.8|495.2|494.8|494.2|669
1584370200000|2020-03-16 14:50:00|495|494.4|496.8|496.2|496.9|496.3|494.8|494.2|861
1584370500000|2020-03-16 14:55:00|496.6|496|496.8|496.2|496.8|496.2|495.8|495.2|525
1584370800000|2020-03-16 15:00:00|496.6|496|495.8|495.2|496.8|496.2|494.6|494|506
1584371100000|2020-03-16 15:05:00|495.9|495.3|494.9|494.3|495.9|495.3|494.8|494.2|283
1584371400000|2020-03-16 15:10:00|495.1|494.5|495.1|494.5|495.6|495|494.8|494.2|375
1584371700000|2020-03-16 15:15:00|495.3|494.7|494.8|494.2|495.3|494.7|494.3|493.7|467
1584372000000|2020-03-16 15:20:00|495.1|494.5|494.1|493.5|495.1|494.5|494.1|493.5|338
1584372300000|2020-03-16 15:25:00|494.2|493.6|494.8|494.2|495.1|494.5|493.8|493.2|564
1584372600000|2020-03-16 15:30:00|494.6|494|493.8|493.2|494.8|494.2|493.8|493.2|386
1584372900000|2020-03-16 15:35:00|494.1|493.5|494.1|493.5|494.8|494.2|493.3|492.7|300
1584373200000|2020-03-16 15:40:00|493.8|493.2|493.3|492.7|494.1|493.5|492.8|492.2|815
1584373500000|2020-03-16 15:45:00|493.5|492.9|494.3|493.7|494.6|494|492.3|491.7|721
1584373800000|2020-03-16 15:50:00|494.6|494|493.8|493.2|495.8|495.2|493.6|493|514
1584374100000|2020-03-16 15:55:00|493.7|493.1|494.5|493.9|495.2|494.6|493.7|493.1|386
1584374400000|2020-03-16 16:00:00|494.3|493.7|494.8|494.2|494.8|494.2|493.6|493|210
1584374700000|2020-03-16 16:05:00|494.7|494.1|496.1|495.5|496.2|495.6|494.3|493.7|741
1584375000000|2020-03-16 16:10:00|495.9|495.3|497.1|496.5|497.3|496.7|495.8|495.2|352
1584375300000|2020-03-16 16:15:00|497|496.4|498.3|497.7|498.5|497.9|495.8|495.2|552
1584375600000|2020-03-16 16:20:00|498.1|497.5|499.9|499.3|501|500.4|497.9|497.3|1128
1584375900000|2020-03-16 16:25:00|500|499.4|501.3|500.7|501.3|500.7|499|498.4|1421
1584376200000|2020-03-16 16:30:00|501.2|500.6|499.8|499.2|501.8|501.2|499.3|498.7|776
1584376500000|2020-03-16 16:35:00|500|499.4|500.8|500.2|501.5|500.9|499.3|498.7|1330
1584376800000|2020-03-16 16:40:00|501|500.4|500.8|500.2|501.5|500.9|500.3|499.7|531
1584377100000|2020-03-16 16:45:00|500.9|500.3|500.3|499.7|501.3|500.7|500|499.4|408
1584377400000|2020-03-16 16:50:00|500.5|499.9|501|500.4|501|500.4|500.3|499.7|267
1584377700000|2020-03-16 16:55:00|501.3|500.7|501.6|501|502.5|501.9|501|500.4|667
1584378000000|2020-03-16 17:00:00|501.5|500.9|500.3|499.7|502|501.4|500.3|499.7|348
1584378300000|2020-03-16 17:05:00|500.5|499.9|499.8|499.2|500.5|499.9|499.5|498.9|305
1584378600000|2020-03-16 17:10:00|500|499.4|500|499.4|500.5|499.9|499.5|498.9|256
1584378900000|2020-03-16 17:15:00|499.8|499.2|501|500.4|501.5|500.9|499.8|499.2|529
1584379200000|2020-03-16 17:20:00|501.3|500.7|501.3|500.7|502|501.4|500.8|500.2|301
1584379500000|2020-03-16 17:25:00|501.5|500.9|501|500.4|502|501.4|501|500.4|672
1584379800000|2020-03-16 17:30:00|501.2|500.6|500.7|500.1|501.7|501.1|500.5|499.9|375
1584380100000|2020-03-16 17:35:00|500.5|499.9|500.5|499.9|500.8|500.2|499.9|499.3|453
1584380400000|2020-03-16 17:40:00|500.4|499.8|500.5|499.9|500.8|500.2|500.1|499.5|237
1584380700000|2020-03-16 17:45:00|500.3|499.7|500.9|500.3|501|500.4|500.2|499.6|175
1584381000000|2020-03-16 17:50:00|501|500.4|501.3|500.7|501.5|500.9|500|499.4|271
1584381300000|2020-03-16 17:55:00|501|500.4|500.8|500.2|501.6|501|500.5|499.9|384
1584381600000|2020-03-16 18:00:00|500.9|500.3|500.5|499.9|501.3|500.7|500.5|499.9|259
1584381900000|2020-03-16 18:05:00|500.6|500|502.3|501.7|502.5|501.9|499.3|498.7|1176
1584382200000|2020-03-16 18:10:00|502.7|502.1|498.5|497.9|503.3|502.7|497.8|497.2|3093
1584382500000|2020-03-16 18:15:00|498.8|498.2|498.5|497.9|500.3|499.7|498.3|497.7|1164
1584403200000|2020-03-17 00:00:00|497.3|496.7|498|497.4|499|498.4|496.8|496.2|362
1584403500000|2020-03-17 00:05:00|497.8|497.2|497|496.4|498|497.4|496.5|495.9|89
1584403800000|2020-03-17 00:10:00|497.3|496.7|496.5|495.9|497.3|496.7|496.3|495.7|65
1584404100000|2020-03-17 00:15:00|496.8|496.2|500|499.4|500.2|499.6|496.8|496.2|218
1584404400000|2020-03-17 00:20:00|499.9|499.3|499.9|499.3|499.9|499.3|499.3|498.7|25
1584404700000|2020-03-17 00:25:00|499.7|499.1|499.3|498.7|500|499.4|499.3|498.7|17
1584405000000|2020-03-17 00:30:00|499|498.4|499|498.4|499.4|498.8|499|498.4|39
1584405300000|2020-03-17 00:35:00|||||||||15
1584405600000|2020-03-17 00:40:00|||||||||18
1584405900000|2020-03-17 00:45:00|499.5|498.9|499|498.4|499.5|498.9|499|498.4|46
1584406200000|2020-03-17 00:50:00|499.3|498.7|500.3|499.7|500.3|499.7|499.3|498.7|84
1584406500000|2020-03-17 00:55:00|499.8|499.2|500.3|499.7|500.3|499.7|499.8|499.2|23
1584406800000|2020-03-17 01:00:00|500|499.4|500.5|499.9|501|500.4|500|499.4|110
1584407100000|2020-03-17 01:05:00|500.4|499.8|500|499.4|500.8|500.2|500|499.4|29
1584407400000|2020-03-17 01:10:00|500.1|499.5|500.3|499.7|500.4|499.8|500|499.4|7
1584407700000|2020-03-17 01:15:00|500.4|499.8|500.3|499.7|500.5|499.9|500.3|499.7|13
1584408000000|2020-03-17 01:20:00|500.5|499.9|500.8|500.2|500.8|500.2|500.5|499.9|24
1584408300000|2020-03-17 01:25:00|500.9|500.3|500.9|500.3|501.5|500.9|500.9|500.3|36
1584408600000|2020-03-17 01:30:00|500.8|500.2|501.5|500.9|501.5|500.9|500.8|500.2|8
1584408900000|2020-03-17 01:35:00|501.3|500.7|501.3|500.7|501.7|501.1|501|500.4|60
1584409200000|2020-03-17 01:40:00|501.2|500.6|501.5|500.9|501.5|500.9|500.9|500.3|11
1584409500000|2020-03-17 01:45:00|501.4|500.8|501|500.4|501.4|500.8|500.9|500.3|13
1584409800000|2020-03-17 01:50:00|501.1|500.5|500.5|499.9|501.1|500.5|500.5|499.9|71
1584410100000|2020-03-17 01:55:00|500.3|499.7|500|499.4|500.3|499.7|499.8|499.2|50
1584410400000|2020-03-17 02:00:00|499.8|499.2|499.8|499.2|500.3|499.7|499.6|499|35
1584410700000|2020-03-17 02:05:00|499.5|498.9|499.3|498.7|499.8|499.2|499.3|498.7|43
1584411000000|2020-03-17 02:10:00|499|498.4|498.3|497.7|499|498.4|498|497.4|145
1584411300000|2020-03-17 02:15:00|498.5|497.9|498.1|497.5|498.5|497.9|498|497.4|37
1584411600000|2020-03-17 02:20:00|498.3|497.7|498.5|497.9|498.6|498|498.3|497.7|23
1584411900000|2020-03-17 02:25:00|498.6|498|498.3|497.7|498.8|498.2|497.8|497.2|90
1584412200000|2020-03-17 02:30:00|498.4|497.8|498.3|497.7|498.5|497.9|498.3|497.7|39
1584412500000|2020-03-17 02:35:00|498.1|497.5|498.3|497.7|498.5|497.9|498|497.4|24
1584412800000|2020-03-17 02:40:00|498|497.4|498|497.4|498|497.4|497.9|497.3|11
1584413100000|2020-03-17 02:45:00|498.1|497.5|498.3|497.7|498.3|497.7|498.1|497.5|7
1584413400000|2020-03-17 02:50:00|498|497.4|498|497.4|498.3|497.7|498|497.4|7
1584413700000|2020-03-17 02:55:00|498.3|497.7|497.8|497.2|498.3|497.7|497.8|497.2|13
1584414000000|2020-03-17 03:00:00|498|497.4|498|497.4|498|497.4|498|497.4|9
1584414300000|2020-03-17 03:05:00|498.1|497.5|498|497.4|498.3|497.7|498|497.4|11
1584414600000|2020-03-17 03:10:00|497.9|497.3|497.8|497.2|497.9|497.3|497.8|497.2|1
1584414900000|2020-03-17 03:15:00|498|497.4|498|497.4|498|497.4|498|497.4|5
1584415200000|2020-03-17 03:20:00|497.8|497.2|498|497.4|498|497.4|497.8|497.2|12
1584415500000|2020-03-17 03:25:00|497.9|497.3|498|497.4|498|497.4|497.8|497.2|1
1584415800000|2020-03-17 03:30:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|8
1584416100000|2020-03-17 03:35:00|497.9|497.3|497.9|497.3|498|497.4|497.8|497.2|11
1584416400000|2020-03-17 03:40:00|498|497.4|498|497.4|498|497.4|497.8|497.2|20
1584416700000|2020-03-17 03:45:00|||||||||1
1584417000000|2020-03-17 03:50:00|||||||||1
1584417300000|2020-03-17 03:55:00|||||||||3
1584417600000|2020-03-17 04:00:00|||||||||1
1584418200000|2020-03-17 04:10:00|498.3|497.7|498.3|497.7|498.3|497.7|498.1|497.5|4
1584418500000|2020-03-17 04:15:00|498.1|497.5|497.9|497.3|498.1|497.5|497.6|497|18
1584418800000|2020-03-17 04:20:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|5
1584419100000|2020-03-17 04:25:00|497.5|496.9|497.5|496.9|497.8|497.2|497.5|496.9|2
1584419400000|2020-03-17 04:30:00|497.8|497.2|497.5|496.9|498|497.4|497.5|496.9|29
1584419700000|2020-03-17 04:35:00|497.8|497.2|497.9|497.3|498.1|497.5|497.8|497.2|5
1584420000000|2020-03-17 04:40:00|498|497.4|498.5|497.9|498.5|497.9|498|497.4|20
1584420300000|2020-03-17 04:45:00|498.4|497.8|498.1|497.5|498.4|497.8|498|497.4|5
1584420600000|2020-03-17 04:50:00|498|497.4|498.1|497.5|498.3|497.7|498|497.4|1
1584420900000|2020-03-17 04:55:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|0
1584421200000|2020-03-17 05:00:00|498|497.4|498|497.4|498.1|497.5|498|497.4|5
1584421500000|2020-03-17 05:05:00|498.1|497.5|498.5|497.9|498.5|497.9|498.1|497.5|7
1584421800000|2020-03-17 05:10:00|498.3|497.7|498|497.4|498.3|497.7|498|497.4|8
1584422100000|2020-03-17 05:15:00|497.8|497.2|498|497.4|498|497.4|497.8|497.2|3
1584422400000|2020-03-17 05:20:00|||||||||8
1584422700000|2020-03-17 05:25:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|5
1584423000000|2020-03-17 05:30:00|498|497.4|497.5|496.9|498|497.4|497.5|496.9|20
1584423300000|2020-03-17 05:35:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|5
1584423600000|2020-03-17 05:40:00|497.6|497|498|497.4|498|497.4|497.5|496.9|4
1584423900000|2020-03-17 05:45:00|497.8|497.2|497.8|497.2|497.8|497.2|497.5|496.9|8
1584424200000|2020-03-17 05:50:00|497.5|496.9|497.8|497.2|497.8|497.2|497.5|496.9|5
1584424500000|2020-03-17 05:55:00|497.9|497.3|498|497.4|498|497.4|497.8|497.2|4
1584424800000|2020-03-17 06:00:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|3
1584425100000|2020-03-17 06:05:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|2
1584425400000|2020-03-17 06:10:00|498|497.4|498|497.4|498|497.4|498|497.4|3
1584425700000|2020-03-17 06:15:00|497.8|497.2|497.5|496.9|497.8|497.2|497.5|496.9|9
1584426000000|2020-03-17 06:20:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|4
1584426300000|2020-03-17 06:25:00|498|497.4|498.5|497.9|498.5|497.9|497.8|497.2|54
1584426600000|2020-03-17 06:30:00|498.3|497.7|498.1|497.5|498.3|497.7|498|497.4|19
1584426900000|2020-03-17 06:35:00|498|497.4|498|497.4|498|497.4|497.8|497.2|4
1584427200000|2020-03-17 06:40:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|2
1584427500000|2020-03-17 06:45:00|497.8|497.2|498|497.4|498|497.4|497.8|497.2|9
1584427800000|2020-03-17 06:50:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|7
1584428100000|2020-03-17 06:55:00|||||||||2
1584428400000|2020-03-17 07:00:00|497.7|497.1|497.8|497.2|497.8|497.2|497.5|496.9|39
1584428700000|2020-03-17 07:05:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|18
1584429000000|2020-03-17 07:10:00|||||||||5
1584429300000|2020-03-17 07:15:00|498|497.4|498|497.4|498|497.4|498|497.4|5
1584429600000|2020-03-17 07:20:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|7
1584429900000|2020-03-17 07:25:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|27
1584430200000|2020-03-17 07:30:00|498|497.4|497.9|497.3|498.3|497.7|497.8|497.2|81
1584430500000|2020-03-17 07:35:00|497.8|497.2|498.5|497.9|498.8|498.2|497.8|497.2|33
1584430800000|2020-03-17 07:40:00|498.3|497.7|498|497.4|498.3|497.7|498|497.4|12
1584431100000|2020-03-17 07:45:00|498.3|497.7|498|497.4|498.3|497.7|498|497.4|14
1584431400000|2020-03-17 07:50:00|498.2|497.6|498|497.4|498.3|497.7|498|497.4|12
1584431700000|2020-03-17 07:55:00|498.3|497.7|498.5|497.9|498.5|497.9|498|497.4|18
1584432000000|2020-03-17 08:00:00|498.9|498.3|498.8|498.2|499.3|498.7|498.8|498.2|83
1584432300000|2020-03-17 08:05:00|498.9|498.3|498.5|497.9|499|498.4|498.5|497.9|17
1584432600000|2020-03-17 08:10:00|498.6|498|498|497.4|498.8|498.2|498|497.4|23
1584432900000|2020-03-17 08:15:00|497.9|497.3|497.5|496.9|497.9|497.3|497.5|496.9|25
1584433200000|2020-03-17 08:20:00|497.8|497.2|497|496.4|497.8|497.2|497|496.4|78
1584433500000|2020-03-17 08:25:00|496.8|496.2|497|496.4|497|496.4|496.8|496.2|26
1584433800000|2020-03-17 08:30:00|496.9|496.3|497|496.4|497.2|496.6|496.8|496.2|27
1584434100000|2020-03-17 08:35:00|496.9|496.3|496.9|496.3|497|496.4|496.8|496.2|41
1584434400000|2020-03-17 08:40:00|497|496.4|497|496.4|497.5|496.9|496.9|496.3|46
1584434700000|2020-03-17 08:45:00|496.8|496.2|497|496.4|497|496.4|496.8|496.2|19
1584435000000|2020-03-17 08:50:00|497.2|496.6|497|496.4|497.3|496.7|497|496.4|18
1584435300000|2020-03-17 08:55:00|496.9|496.3|497.3|496.7|497.3|496.7|496.8|496.2|27
1584435600000|2020-03-17 09:00:00|497|496.4|497.5|496.9|497.5|496.9|496.8|496.2|18
1584435900000|2020-03-17 09:05:00|497.4|496.8|496.8|496.2|497.5|496.9|496.8|496.2|28
1584436200000|2020-03-17 09:10:00|496.7|496.1|496.3|495.7|496.8|496.2|496.3|495.7|42
1584436500000|2020-03-17 09:15:00|496.2|495.6|495.9|495.3|496.3|495.7|495|494.4|136
1584436800000|2020-03-17 09:20:00|495.8|495.2|496|495.4|496|495.4|495.8|495.2|16
1584437100000|2020-03-17 09:25:00|495.9|495.3|496|495.4|496.3|495.7|495.8|495.2|16
1584437400000|2020-03-17 09:30:00|495.9|495.3|496.3|495.7|496.5|495.9|495.5|494.9|43
1584437700000|2020-03-17 09:35:00|496.5|495.9|496.3|495.7|496.5|495.9|496|495.4|31
1584438000000|2020-03-17 09:40:00|496.4|495.8|497|496.4|497.2|496.6|496.3|495.7|47
1584438300000|2020-03-17 09:45:00|497.1|496.5|496.8|496.2|497.5|496.9|496.8|496.2|49
1584438600000|2020-03-17 09:50:00|497|496.4|496.3|495.7|497|496.4|496|495.4|52
1584438900000|2020-03-17 09:55:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|22
1584439200000|2020-03-17 10:00:00|496.2|495.6|496.8|496.2|496.8|496.2|496|495.4|31
1584439500000|2020-03-17 10:05:00|496.9|496.3|496.5|495.9|497|496.4|496.5|495.9|11
1584439800000|2020-03-17 10:10:00|496.7|496.1|496.5|495.9|497|496.4|496.5|495.9|55
1584440100000|2020-03-17 10:15:00|496.7|496.1|497|496.4|497|496.4|496.5|495.9|12
1584440400000|2020-03-17 10:20:00|497.3|496.7|497.2|496.6|497.3|496.7|496.8|496.2|46
1584440700000|2020-03-17 10:25:00|497|496.4|497|496.4|497.5|496.9|496.8|496.2|91
1584441000000|2020-03-17 10:30:00|496.8|496.2|496.3|495.7|496.8|496.2|496.3|495.7|74
1584441300000|2020-03-17 10:35:00|496.4|495.8|496.3|495.7|496.5|495.9|496.3|495.7|18
1584441600000|2020-03-17 10:40:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|17
1584441900000|2020-03-17 10:45:00|496|495.4|496.4|495.8|496.4|495.8|496|495.4|55
1584442200000|2020-03-17 10:50:00|496.3|495.7|496.8|496.2|496.8|496.2|496.3|495.7|12
1584442500000|2020-03-17 10:55:00|496.7|496.1|496.8|496.2|496.8|496.2|496.5|495.9|17
1584442800000|2020-03-17 11:00:00|496.5|495.9|498|497.4|498.8|498.2|496.5|495.9|140
1584443100000|2020-03-17 11:05:00|498.2|497.6|499.3|498.7|499.3|498.7|498.1|497.5|79
1584443400000|2020-03-17 11:10:00|499.5|498.9|499.5|498.9|499.8|499.2|499.3|498.7|60
1584443700000|2020-03-17 11:15:00|499.6|499|498.8|498.2|499.8|499.2|498.8|498.2|99
1584444000000|2020-03-17 11:20:00|499|498.4|499|498.4|499|498.4|498.8|498.2|55
1584444300000|2020-03-17 11:25:00|499.3|498.7|499|498.4|499.3|498.7|499|498.4|52
1584444600000|2020-03-17 11:30:00|499.3|498.7|499.3|498.7|499.3|498.7|498.8|498.2|44
1584444900000|2020-03-17 11:35:00|499.1|498.5|498.8|498.2|499.3|498.7|498.8|498.2|49
1584445200000|2020-03-17 11:40:00|498.5|497.9|497.5|496.9|498.5|497.9|497.4|496.8|47
1584445500000|2020-03-17 11:45:00|497.3|496.7|497.3|496.7|497.5|496.9|497.3|496.7|23
1584445800000|2020-03-17 11:50:00|497|496.4|497.5|496.9|498|497.4|497|496.4|127
1584446100000|2020-03-17 11:55:00|497.8|497.2|498.8|498.2|498.8|498.2|497.7|497.1|110
1584446400000|2020-03-17 12:00:00|499|498.4|499.3|498.7|500|499.4|499|498.4|109
1584446700000|2020-03-17 12:05:00|499.5|498.9|498.8|498.2|499.5|498.9|498.8|498.2|45
1584447000000|2020-03-17 12:10:00|498.6|498|499.1|498.5|499.3|498.7|498.6|498|23
1584447300000|2020-03-17 12:15:00|499|498.4|499.1|498.5|499.1|498.5|498.8|498.2|35
1584447600000|2020-03-17 12:20:00|499|498.4|499.6|499|499.8|499.2|498.9|498.3|73
1584447900000|2020-03-17 12:25:00|499.8|499.2|499.8|499.2|500.3|499.7|499.6|499|39
1584448200000|2020-03-17 12:30:00|499.6|499|499.5|498.9|499.6|499|499|498.4|85
1584448500000|2020-03-17 12:35:00|499.4|498.8|499.3|498.7|500.3|499.7|499.3|498.7|105
1584448800000|2020-03-17 12:40:00|499.2|498.6|501|500.4|501.2|500.4|499.2|498.6|331
1584451800000|2020-03-17 13:30:00|499.7|499.1|498.8|498.2|501|500.4|497.5|496.9|3199
1584452100000|2020-03-17 13:35:00|498.5|497.9|498.5|497.9|498.8|498.2|497.5|496.9|1112
1584452400000|2020-03-17 13:40:00|498.4|497.8|498|497.4|499|498.4|497.3|496.7|860
1584452700000|2020-03-17 13:45:00|497.8|497.2|500|499.4|500.9|500.3|497.8|497.2|853
1584453000000|2020-03-17 13:50:00|499.8|499.2|497.8|497.2|499.8|499.2|497.5|496.9|534
1584453300000|2020-03-17 13:55:00|497.6|497|497.3|496.7|498.3|497.7|497.3|496.7|475
1584453600000|2020-03-17 14:00:00|497.5|496.9|501|500.4|501|500.4|497.5|496.9|1177
1584453900000|2020-03-17 14:05:00|501.3|500.7|498.8|498.2|501.3|500.7|498.5|497.9|879
1584454200000|2020-03-17 14:10:00|498.5|497.9|498|497.4|498.8|498.2|497.8|497.2|605
1584454500000|2020-03-17 14:15:00|497.9|497.3|499|498.4|500|499.4|497.7|497.1|650
1584454800000|2020-03-17 14:20:00|499.3|498.7|499.8|499.2|500.8|500.2|498.3|497.7|775
1584455100000|2020-03-17 14:25:00|499.5|498.9|500.3|499.7|500.3|499.7|498.8|498.2|303
1584455400000|2020-03-17 14:30:00|500|499.4|500.5|499.9|501.3|500.7|500|499.4|309
1584455700000|2020-03-17 14:35:00|500.8|500.2|499.8|499.2|500.8|500.2|499.8|499.2|377
1584456000000|2020-03-17 14:40:00|499.7|499.1|501.3|500.7|501.3|500.7|499.4|498.8|557
1584456300000|2020-03-17 14:45:00|501.5|500.9|503|502.4|503|502.4|501.5|500.9|979
1584456600000|2020-03-17 14:50:00|503.2|502.6|501.2|500.6|503.2|502.6|501.2|500.6|648
1584456900000|2020-03-17 14:55:00|501|500.4|500|499.4|501|500.4|499.6|499|475
1584457200000|2020-03-17 15:00:00|499.9|499.3|500.5|499.9|501|500.4|499.7|499.1|362
1584457500000|2020-03-17 15:05:00|500.7|500.1|500.5|499.9|501.2|500.6|500.5|499.9|248
1584457800000|2020-03-17 15:10:00|500.3|499.7|502|501.4|502|501.4|500.3|499.7|583
1584458100000|2020-03-17 15:15:00|501.8|501.2|502.5|501.9|502.5|501.9|501|500.4|518
1584458400000|2020-03-17 15:20:00|502.6|502|502.2|501.6|502.6|502|501.7|501.1|445
1584458700000|2020-03-17 15:25:00|502|501.4|502.2|501.6|503.2|502.6|502|501.4|542
1584459000000|2020-03-17 15:30:00|502|501.4|503.1|502.5|503.2|502.6|501.5|500.9|538
1584459300000|2020-03-17 15:35:00|503|502.4|502.9|502.3|503.2|502.6|502.7|502.1|862
1584459600000|2020-03-17 15:40:00|503|502.4|506|505.4|506.9|506.3|502.7|502.1|1353
1584459900000|2020-03-17 15:45:00|506.2|505.6|505.5|504.9|506.5|505.9|504.7|504.1|785
1584460200000|2020-03-17 15:50:00|505.2|504.6|505|504.4|505.7|505.1|505|504.4|551
1584460500000|2020-03-17 15:55:00|505.2|504.6|505|504.4|505.7|505.1|504.7|504.1|453
1584460800000|2020-03-17 16:00:00|504.9|504.3|503.7|503.1|504.9|504.3|503.7|503.1|361
1584461100000|2020-03-17 16:05:00|503.9|503.3|503.5|502.9|503.9|503.3|503.2|502.6|507
1584461400000|2020-03-17 16:10:00|503.4|502.8|503.7|503.1|503.8|503.2|503.1|502.5|466
1584461700000|2020-03-17 16:15:00|503.8|503.2|503.9|503.3|504.5|503.9|503.5|502.9|494
1584462000000|2020-03-17 16:20:00|504|503.4|503.7|503.1|504.2|503.6|503.5|502.9|261
1584462300000|2020-03-17 16:25:00|503.5|502.9|505.5|504.9|505.7|505.1|503.5|502.9|695
1584462600000|2020-03-17 16:30:00|505.6|505|504.5|503.9|505.7|505.1|504.4|503.8|463
1584462900000|2020-03-17 16:35:00|504.4|503.8|506|505.4|506|505.4|504.4|503.8|237
1584463200000|2020-03-17 16:40:00|505.7|505.1|505.5|504.9|506|505.4|504.2|503.6|487
1584463500000|2020-03-17 16:45:00|505.4|504.8|505|504.4|505.5|504.9|504.5|503.9|222
1584463800000|2020-03-17 16:50:00|504.7|504.1|505|504.4|505|504.4|504.5|503.9|282
1584464100000|2020-03-17 16:55:00|505.2|504.6|504.1|503.5|505.5|504.9|504|503.4|428
1584464400000|2020-03-17 17:00:00|504|503.4|503.7|503.1|504.2|503.6|503.5|502.9|422
1584464700000|2020-03-17 17:05:00|503.6|503|503|502.4|503.7|503.1|502.7|502.1|784
1584465000000|2020-03-17 17:10:00|502.9|502.3|503|502.4|503.2|502.6|502.7|502.1|391
1584465300000|2020-03-17 17:15:00|502.9|502.3|502.7|502.1|503.3|502.7|502.5|501.9|349
1584465600000|2020-03-17 17:20:00|502.5|501.9|504|503.4|504|503.4|502.5|501.9|290
1584465900000|2020-03-17 17:25:00|503.9|503.3|504.5|503.9|504.5|503.9|503.7|503.1|292
1584466200000|2020-03-17 17:30:00|504.4|503.8|504|503.4|504.7|504.1|504|503.4|276
1584466500000|2020-03-17 17:35:00|503.9|503.3|504.2|503.6|504.7|504.1|503.9|503.3|213
1584466800000|2020-03-17 17:40:00|504.5|503.9|503.2|502.6|504.5|503.9|503.2|502.6|300
1584467100000|2020-03-17 17:45:00|503.1|502.5|505.3|504.7|505.5|504.9|503.1|502.5|282
1584467400000|2020-03-17 17:50:00|505.5|504.9|505.3|504.7|506|505.4|505.3|504.7|390
1584467700000|2020-03-17 17:55:00|505.4|504.8|505|504.4|505.5|504.9|505|504.4|519
1584468000000|2020-03-17 18:00:00|504.7|504.1|504|503.4|505.2|504.6|504|503.4|424
1584468300000|2020-03-17 18:05:00|504.2|503.6|502|501.4|504.7|504.1|502|501.4|677
1584468600000|2020-03-17 18:10:00|501.7|501.1|499.2|498.6|502.2|501.6|499|498.4|3118
1584468900000|2020-03-17 18:15:00|499|498.4|499.4|498.8|500|499.4|498.7|498.1|696
1584489600000|2020-03-18 00:00:00|500.6|500|501|500.4|501.5|500.9|499.2|498.6|235
1584489900000|2020-03-18 00:05:00|501.1|500.5|501.3|500.7|501.7|501.1|500.7|500.1|86
1584490200000|2020-03-18 00:10:00|501.5|500.9|501.5|500.9|501.5|500.9|500.8|500.2|71
1584490500000|2020-03-18 00:15:00|501.2|500.6|500.5|499.9|501.7|501.1|500.4|499.8|64
1584490800000|2020-03-18 00:20:00|500.4|499.8|500|499.4|500.7|500.1|499.7|499.1|43
1584491100000|2020-03-18 00:25:00|499.9|499.3|499.7|499.1|500|499.4|499.7|499.1|17
1584491400000|2020-03-18 00:30:00|499.5|498.9|498.7|498.1|500|499.4|498.7|498.1|48
1584491700000|2020-03-18 00:35:00|498.5|497.9|499.5|498.9|499.6|499|498.5|497.9|73
1584492000000|2020-03-18 00:40:00|499.3|498.7|499.2|498.6|499.7|499.1|499.2|498.6|43
1584492300000|2020-03-18 00:45:00|499|498.4|499|498.4|499.2|498.6|499|498.4|17
1584492600000|2020-03-18 00:50:00|498.7|498.1|499.2|498.6|499.2|498.6|498.7|498.1|15
1584492900000|2020-03-18 00:55:00|499.5|498.9|499.2|498.6|499.5|498.9|499|498.4|17
1584493200000|2020-03-18 01:00:00|499.4|498.8|499.2|498.6|499.4|498.8|499|498.4|15
1584493500000|2020-03-18 01:05:00|499|498.4|499.2|498.6|499.2|498.6|499|498.4|12
1584493800000|2020-03-18 01:10:00|499.1|498.5|499.5|498.9|499.5|498.9|499|498.4|20
1584494100000|2020-03-18 01:15:00|499.7|499.1|500.1|499.5|500.2|499.6|499.7|499.1|37
1584494400000|2020-03-18 01:20:00|500.2|499.6|499.8|499.2|500.2|499.6|499.7|499.1|14
1584494700000|2020-03-18 01:25:00|499.9|499.3|500|499.4|500|499.4|499.9|499.3|2
1584495000000|2020-03-18 01:30:00|499.9|499.3|500.2|499.6|500.2|499.6|499.7|499.1|18
1584495300000|2020-03-18 01:35:00|500.1|499.5|500.5|499.9|500.5|499.9|500.1|499.5|14
1584495600000|2020-03-18 01:40:00|500.7|500.1|500.2|499.6|500.7|500.1|500.2|499.6|36
1584495900000|2020-03-18 01:45:00|500.5|499.9|500.5|499.9|500.6|500|500.4|499.8|7
1584496200000|2020-03-18 01:50:00|500.6|500|500.7|500.1|500.7|500.1|500.4|499.8|9
1584496500000|2020-03-18 01:55:00|501|500.4|501|500.4|501|500.4|500.7|500.1|16
1584496800000|2020-03-18 02:00:00|500.8|500.2|500.7|500.1|501.2|500.6|500.6|500|32
1584497100000|2020-03-18 02:05:00|501|500.4|500.7|500.1|501.1|500.5|500.7|500.1|28
1584497400000|2020-03-18 02:10:00|500.8|500.2|500.7|500.1|500.8|500.2|500.5|499.9|8
1584497700000|2020-03-18 02:15:00|500.5|499.9|500.5|499.9|500.7|500.1|500.5|499.9|5
1584498000000|2020-03-18 02:20:00|500.2|499.6|500.2|499.6|500.5|499.9|500.2|499.6|2
1584498300000|2020-03-18 02:25:00|500.5|499.9|500.5|499.9|500.5|499.9|500.5|499.9|9
1584498600000|2020-03-18 02:30:00|500.7|500.1|500.7|500.1|500.7|500.1|500.6|500|6
1584498900000|2020-03-18 02:35:00|501|500.4|500.7|500.1|501|500.4|500.7|500.1|4
1584499200000|2020-03-18 02:40:00|501|500.4|500.7|500.1|501|500.4|500.7|500.1|2
1584499500000|2020-03-18 02:45:00|500.9|500.3|501|500.4|501.2|500.6|500.9|500.3|6
1584499800000|2020-03-18 02:50:00|501.1|500.5|501.7|501.1|501.7|501.1|501|500.4|15
1584500100000|2020-03-18 02:55:00|501.5|500.9|501.7|501.1|501.7|501.1|501.5|500.9|9
1584500400000|2020-03-18 03:00:00|501.5|500.9|501.5|500.9|501.7|501.1|501.5|500.9|27
1584500700000|2020-03-18 03:05:00|501.7|501.1|501.7|501.1|501.7|501.1|501.7|501.1|6
1584501000000|2020-03-18 03:10:00|502|501.4|501.8|501.2|502|501.4|501.7|501.1|11
1584501300000|2020-03-18 03:15:00|502|501.4|502|501.4|502|501.4|501.5|500.9|14
1584501600000|2020-03-18 03:20:00|501.7|501.1|501.7|501.1|501.7|501.1|501.6|501|3
1584501900000|2020-03-18 03:25:00|501.8|501.2|501.8|501.2|502|501.4|501.8|501.2|1
1584502200000|2020-03-18 03:30:00|502|501.4|501.5|500.9|502|501.4|501.5|500.9|8
1584502500000|2020-03-18 03:35:00|501.7|501.1|501.7|501.1|501.7|501.1|501.7|501.1|2
1584502800000|2020-03-18 03:40:00|502|501.4|502|501.4|502|501.4|502|501.4|2
1584503400000|2020-03-18 03:50:00|501.7|501.1|501.2|500.6|501.7|501.1|501|500.4|76
1584503700000|2020-03-18 03:55:00|501.1|500.5|500.7|500.1|501.1|500.5|500.4|499.8|71
1584504000000|2020-03-18 04:00:00|500.2|499.6|500.2|499.6|500.2|499.6|500.2|499.6|31
1584504300000|2020-03-18 04:05:00|500.4|499.8|500.2|499.6|500.5|499.9|500|499.4|15
1584504600000|2020-03-18 04:10:00|500.5|499.9|500.2|499.6|500.5|499.9|500.2|499.6|6
1584504900000|2020-03-18 04:15:00|500|499.4|500|499.4|500.2|499.6|499.9|499.3|4
1584505200000|2020-03-18 04:20:00|499.9|499.3|500|499.4|500|499.4|499.7|499.1|2
1584505800000|2020-03-18 04:30:00|500.2|499.6|500|499.4|500.2|499.6|500|499.4|31
1584506100000|2020-03-18 04:35:00|499.7|499.1|499.7|499.1|499.7|499.1|499.7|499.1|3
1584506400000|2020-03-18 04:40:00|499.6|499|499.5|498.9|499.7|499.1|499.5|498.9|12
1584506700000|2020-03-18 04:45:00|499.7|499.1|499.7|499.1|499.7|499.1|499.7|499.1|10
1584507000000|2020-03-18 04:50:00|499.5|498.9|499.7|499.1|499.9|499.3|499.5|498.9|2
1584507300000|2020-03-18 04:55:00|500|499.4|500|499.4|500|499.4|500|499.4|3
1584507600000|2020-03-18 05:00:00|499.9|499.3|499.7|499.1|499.9|499.3|499.7|499.1|0
1584507900000|2020-03-18 05:05:00|499.5|498.9|499.7|499.1|499.7|499.1|499.5|498.9|4
1584508200000|2020-03-18 05:10:00|499.6|499|499.5|498.9|499.7|499.1|499.5|498.9|6
1584508500000|2020-03-18 05:15:00|499.2|498.6|499|498.4|499.2|498.6|498.7|498.1|16
1584508800000|2020-03-18 05:20:00|498.9|498.3|499|498.4|499|498.4|498.7|498.1|13
1584509100000|2020-03-18 05:25:00|498.9|498.3|498.7|498.1|499|498.4|498.7|498.1|2
1584509400000|2020-03-18 05:30:00|499|498.4|498.5|497.9|499|498.4|498.2|497.6|21
1584509700000|2020-03-18 05:35:00|498.2|497.6|498.2|497.6|498.9|498.3|498.2|497.6|16
1584510000000|2020-03-18 05:40:00|498.4|497.8|498.2|497.6|498.5|497.9|498.2|497.6|4
1584510300000|2020-03-18 05:45:00|498|497.4|498|497.4|498.2|497.6|498|497.4|10
1584510600000|2020-03-18 05:50:00|497.7|497.1|497.7|497.1|498|497.4|497.7|497.1|33
1584510900000|2020-03-18 05:55:00|498|497.4|498|497.4|498|497.4|497.7|497.1|20
1584511200000|2020-03-18 06:00:00|498.2|497.6|498.2|497.6|498.2|497.6|498|497.4|27
1584511500000|2020-03-18 06:05:00|498.5|497.9|498.4|497.8|498.5|497.9|498.2|497.6|14
1584511800000|2020-03-18 06:10:00|498.5|497.9|498.2|497.6|498.5|497.9|498|497.4|7
1584512100000|2020-03-18 06:15:00|498.5|497.9|498.2|497.6|498.5|497.9|498.2|497.6|18
1584512400000|2020-03-18 06:20:00|||||||||5
1584512700000|2020-03-18 06:25:00|498.5|497.9|498.7|498.1|499.2|498.6|498.5|497.9|18
1584513000000|2020-03-18 06:30:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|5
1584513300000|2020-03-18 06:35:00|498.7|498.1|498.7|498.1|498.7|498.1|498.7|498.1|4
1584513600000|2020-03-18 06:40:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|10
1584513900000|2020-03-18 06:45:00|498.7|498.1|498.7|498.1|498.7|498.1|498.5|497.9|14
1584514200000|2020-03-18 06:50:00|498.9|498.3|498.9|498.3|499|498.4|498.7|498.1|4
1584514500000|2020-03-18 06:55:00|498.7|498.1|499|498.4|499.1|498.5|498.5|497.9|14
1584514800000|2020-03-18 07:00:00|498.9|498.3|499|498.4|499|498.4|498.7|498.1|2
1584515100000|2020-03-18 07:05:00|498.7|498.1|498.7|498.1|498.7|498.1|498.7|498.1|6
1584515400000|2020-03-18 07:10:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|6
1584515700000|2020-03-18 07:15:00|498.4|497.8|499|498.4|499.2|498.6|498.4|497.8|23
1584516000000|2020-03-18 07:20:00|498.9|498.3|498.7|498.1|499|498.4|498.7|498.1|11
1584516300000|2020-03-18 07:25:00|498.2|497.6|498|497.4|498.2|497.6|497.6|497|103
1584516600000|2020-03-18 07:30:00|498.2|497.6|498.2|497.6|498.2|497.6|497.9|497.3|7
1584516900000|2020-03-18 07:35:00|498.4|497.8|498.5|497.9|498.5|497.9|498.2|497.6|2
1584517200000|2020-03-18 07:40:00|498.2|497.6|498.2|497.6|498.5|497.9|498.2|497.6|4
1584517500000|2020-03-18 07:45:00|497.9|497.3|496.8|496.2|497.9|497.3|496.8|496.2|206
1584517800000|2020-03-18 07:50:00|496.3|495.7|496.6|496|496.8|496.2|496|495.4|105
1584518100000|2020-03-18 07:55:00|496.5|495.9|496.5|495.9|496.8|496.2|496.5|495.9|40
1584518400000|2020-03-18 08:00:00|496.8|496.2|496.8|496.2|497|496.4|496.5|495.9|90
1584518700000|2020-03-18 08:05:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|65
1584519000000|2020-03-18 08:10:00|496.4|495.8|497|496.4|497|496.4|496.3|495.7|89
1584519300000|2020-03-18 08:15:00|496.9|496.3|497.3|496.7|497.3|496.7|496.8|496.2|15
1584519600000|2020-03-18 08:20:00|497.5|496.9|497.4|496.8|497.5|496.9|497.3|496.7|12
1584519900000|2020-03-18 08:25:00|497.3|496.7|497|496.4|497.3|496.7|497|496.4|18
1584520200000|2020-03-18 08:30:00|497.3|496.7|496.8|496.2|497.3|496.7|496.8|496.2|188
1584520500000|2020-03-18 08:35:00|497|496.4|497.3|496.7|497.5|496.9|496.8|496.2|313
1584520800000|2020-03-18 08:40:00|497.1|496.5|497.3|496.7|497.3|496.7|497|496.4|4
1584521100000|2020-03-18 08:45:00|497|496.4|497|496.4|497|496.4|496.9|496.3|10
1584521400000|2020-03-18 08:50:00|496.9|496.3|496.3|495.7|497|496.4|496.1|495.5|32
1584521700000|2020-03-18 08:55:00|496.1|495.5|495.6|495|496.3|495.7|495.5|494.9|40
1584522000000|2020-03-18 09:00:00|495.5|494.9|495.5|494.9|495.7|495.1|495|494.4|146
1584522300000|2020-03-18 09:05:00|495.8|495.2|495.8|495.2|495.8|495.2|495.8|495.2|29
1584522600000|2020-03-18 09:10:00|495.5|494.9|495.4|494.8|495.8|495.2|495.3|494.7|144
1584522900000|2020-03-18 09:15:00|495.3|494.7|495.5|494.9|495.5|494.9|495|494.4|13
1584523200000|2020-03-18 09:20:00|495.4|494.8|495.5|494.9|495.8|495.2|495.3|494.7|39
1584523500000|2020-03-18 09:25:00|495.6|495|496|495.4|496.3|495.7|495.6|495|163
1584523800000|2020-03-18 09:30:00|495.9|495.3|497.5|496.9|497.5|496.9|495.9|495.3|103
1584524100000|2020-03-18 09:35:00|497.4|496.8|497.8|497.2|497.8|497.2|497.2|496.6|59
1584524400000|2020-03-18 09:40:00|497.9|497.3|498|497.4|498.3|497.7|497.7|497.1|23
1584524700000|2020-03-18 09:45:00|498.2|497.6|498.5|497.9|499|498.4|498.2|497.6|75
1584525000000|2020-03-18 09:50:00|498.7|498.1|497.8|497.2|498.8|498.2|497.8|497.2|36
1584525300000|2020-03-18 09:55:00|497.7|497.1|497.5|496.9|497.8|497.2|497.5|496.9|8
1584525600000|2020-03-18 10:00:00|497.4|496.8|497.8|497.2|497.8|497.2|496.9|496.3|68
1584525900000|2020-03-18 10:05:00|498|497.4|498|497.4|498.3|497.7|497.8|497.2|40
1584526200000|2020-03-18 10:10:00|498.2|497.6|497.8|497.2|498.2|497.6|497.4|496.8|84
1584526500000|2020-03-18 10:15:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|19
1584526800000|2020-03-18 10:20:00|498|497.4|498|497.4|498|497.4|497.8|497.2|46
1584527100000|2020-03-18 10:25:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|19
1584527400000|2020-03-18 10:30:00|498|497.4|498.5|497.9|499|498.4|498|497.4|80
1584527700000|2020-03-18 10:35:00|498.6|498|498.5|497.9|498.8|498.2|498.3|497.7|84
1584528000000|2020-03-18 10:40:00|498.4|497.8|498.3|497.7|498.5|497.9|498.1|497.5|18
1584528300000|2020-03-18 10:45:00|498.5|497.9|498.5|497.9|498.7|498.1|498.5|497.9|43
1584528600000|2020-03-18 10:50:00|498.4|497.8|498.3|497.7|498.5|497.9|497.7|497.1|88
1584528900000|2020-03-18 10:55:00|498.5|497.9|499|498.4|499|498.4|498.3|497.7|100
1584529200000|2020-03-18 11:00:00|499.1|498.5|497.5|496.9|499.5|498.9|497.5|496.9|223
1584529500000|2020-03-18 11:05:00|497.8|497.2|497.8|497.2|498|497.4|497.5|496.9|130
1584529800000|2020-03-18 11:10:00|497.7|497.1|498.4|497.8|498.4|497.8|497.7|497.1|66
1584530100000|2020-03-18 11:15:00|498.5|497.9|500|499.4|500.3|499.7|498.5|497.9|138
1584530400000|2020-03-18 11:20:00|499.8|499.2|501.7|501.1|501.8|501.2|499.8|499.2|195
1584530700000|2020-03-18 11:25:00|501.9|501.3|502.5|501.9|503.3|502.7|501.7|501.1|279
1584531000000|2020-03-18 11:30:00|502.3|501.7|502.8|502.2|503|502.4|502|501.4|91
1584531300000|2020-03-18 11:35:00|502.9|502.3|502.9|502.3|503.5|502.9|502.2|501.6|116
1584531600000|2020-03-18 11:40:00|503|502.4|503.7|503.1|504|503.4|502.1|501.5|259
1584531900000|2020-03-18 11:45:00|503.5|502.9|503.2|502.6|503.7|503.1|503|502.4|80
1584532200000|2020-03-18 11:50:00|503.5|502.9|503.5|502.9|503.8|503.2|503.2|502.6|76
1584532500000|2020-03-18 11:55:00|503.3|502.7|503.2|502.6|504.7|504.1|503|502.4|284
1584532800000|2020-03-18 12:00:00|503.3|502.7|502.5|501.9|503.4|502.8|502|501.4|222
1584533100000|2020-03-18 12:05:00|502.3|501.7|503.2|502.6|503.5|502.9|502.2|501.6|67
1584533400000|2020-03-18 12:10:00|503|502.4|502.2|501.6|503|502.4|502.1|501.5|57
1584533700000|2020-03-18 12:15:00|502.1|501.5|503|502.4|503.2|502.6|502|501.4|168
1584534000000|2020-03-18 12:20:00|502.9|502.3|503.2|502.6|503.7|503.1|502.3|501.7|461
1584534300000|2020-03-18 12:25:00|503|502.4|502.2|501.6|503.2|502.6|502|501.4|127
1584534600000|2020-03-18 12:30:00|502.5|501.9|502.7|502.1|502.7|502.1|502|501.4|154
1584534900000|2020-03-18 12:35:00|502.6|502|504.5|503.9|504.5|503.9|502.5|501.9|346
1584535200000|2020-03-18 12:40:00|504.2|503.6|504|503.4|504.7|504.1|504|503.4|126
1584538200000|2020-03-18 13:30:00|501.5|500.9|502.9|502.3|503.7|503.1|500.7|500.1|1673
1584538500000|2020-03-18 13:35:00|502.8|502.2|506.2|505.6|507.2|506.6|501.5|500.9|1785
1584538800000|2020-03-18 13:40:00|506.5|505.9|508.1|507.5|508.5|507.9|506|505.4|1604
1584539100000|2020-03-18 13:45:00|508|507.4|506.5|505.9|508.2|507.6|506.2|505.6|1013
1584539400000|2020-03-18 13:50:00|506.7|506.1|506|505.4|507.1|506.5|505|504.4|1048
1584539700000|2020-03-18 13:55:00|505.9|505.3|505.5|504.9|506.5|505.9|505.2|504.6|344
1584540000000|2020-03-18 14:00:00|505.4|504.8|506.2|505.6|506.2|505.6|504.7|504.1|648
1584540300000|2020-03-18 14:05:00|506|505.4|504.5|503.9|507|506.4|504.4|503.8|543
1584540600000|2020-03-18 14:10:00|504.6|504|506|505.4|507|506.4|504.5|503.9|424
1584540900000|2020-03-18 14:15:00|506.2|505.6|507|506.4|507.6|507|505.7|505.1|715
1584541200000|2020-03-18 14:20:00|507.4|506.8|507|506.4|507.7|507.1|505.8|505.2|354
1584541500000|2020-03-18 14:25:00|507.1|506.5|505.7|505.1|507.1|506.5|505.2|504.6|377
1584541800000|2020-03-18 14:30:00|505.5|504.9|506.4|505.8|506.7|506.1|505.5|504.9|319
1584542100000|2020-03-18 14:35:00|506.5|505.9|506.2|505.6|506.5|505.9|505.7|505.1|330
1584542400000|2020-03-18 14:40:00|506.4|505.8|506.5|505.9|507.5|506.9|506.2|505.6|576
1584542700000|2020-03-18 14:45:00|506.3|505.7|506.5|505.9|506.7|506.1|506.1|505.5|334
1584543000000|2020-03-18 14:50:00|506.3|505.7|505.2|504.6|506.5|505.9|505|504.4|302
1584543300000|2020-03-18 14:55:00|505.5|504.9|505.7|505.1|506.2|505.6|505.5|504.9|178
1584543600000|2020-03-18 15:00:00|505.5|504.9|506|505.4|506.5|505.9|505.1|504.5|514
1584543900000|2020-03-18 15:05:00|505.7|505.1|506.2|505.6|506.5|505.9|505.7|505.1|450
1584544200000|2020-03-18 15:10:00|506|505.4|507|506.4|507.2|506.6|505.7|505.1|397
1584544500000|2020-03-18 15:15:00|506.7|506.1|507.5|506.9|507.5|506.9|506.3|505.7|342
1584544800000|2020-03-18 15:20:00|507.4|506.8|507.5|506.9|507.7|507.1|507|506.4|286
1584545100000|2020-03-18 15:25:00|507.6|507|507.2|506.6|508|507.4|506.7|506.1|288
1584545400000|2020-03-18 15:30:00|507.3|506.7|508.2|507.6|508.2|507.6|507.3|506.7|342
1584545700000|2020-03-18 15:35:00|508|507.4|508.1|507.5|508.5|507.9|508|507.4|336
1584546000000|2020-03-18 15:40:00|508.2|507.6|508.9|508.3|509.5|508.9|507.7|507.1|1188
1584546300000|2020-03-18 15:45:00|509|508.4|510|509.4|510.2|509.6|508.9|508.3|519
1584546600000|2020-03-18 15:50:00|510.2|509.6|510.6|510|510.7|510.1|510.2|509.6|402
1584546900000|2020-03-18 15:55:00|510.7|510.1|510.2|509.6|510.7|510.1|509.7|509.1|193
1584547200000|2020-03-18 16:00:00|510.3|509.7|507.5|506.9|510.7|510.1|507.5|506.9|917
1584547500000|2020-03-18 16:05:00|507.7|507.1|508.5|507.9|509|508.4|507.5|506.9|626
1584547800000|2020-03-18 16:10:00|508.2|507.6|509.5|508.9|509.7|509.1|508.2|507.6|345
1584548100000|2020-03-18 16:15:00|509.2|508.6|508.5|507.9|509.3|508.7|507.5|506.9|673
1584548400000|2020-03-18 16:20:00|508.3|507.7|508.7|508.1|509.2|508.6|508|507.4|395
1584548700000|2020-03-18 16:25:00|508.5|507.9|509.1|508.5|509.2|508.6|508.5|507.9|703
1584549000000|2020-03-18 16:30:00|509|508.4|509|508.4|509.2|508.6|508.5|507.9|238
1584549300000|2020-03-18 16:35:00|509.2|508.6|510.9|510.3|510.9|510.3|509|508.4|806
1584549600000|2020-03-18 16:40:00|511.2|510.6|511.2|510.6|512.2|511.6|510.9|510.3|468
1584549900000|2020-03-18 16:45:00|510.9|510.3|509.8|509.2|510.9|510.3|507.7|507.1|1279
1584550200000|2020-03-18 16:50:00|509.9|509.3|508.9|508.3|510.6|510|508.7|508.1|340
1584550500000|2020-03-18 16:55:00|509.1|508.5|509.7|509.1|510.4|509.8|509.1|508.5|251
1584550800000|2020-03-18 17:00:00|509.8|509.2|508.1|507.5|509.9|509.3|508.1|507.5|294
1584551100000|2020-03-18 17:05:00|508|507.4|508.2|507.6|508.7|508.1|507.2|506.6|515
1584551400000|2020-03-18 17:10:00|508.1|507.5|508.5|507.9|509.7|509.1|508|507.4|440
1584551700000|2020-03-18 17:15:00|508.7|508.1|508|507.4|509.7|509.1|508|507.4|513
1584552000000|2020-03-18 17:20:00|508.2|507.6|508|507.4|508.5|507.9|507.7|507.1|228
1584552300000|2020-03-18 17:25:00|508.1|507.5|509.2|508.6|509.5|508.9|507.7|507.1|260
1584552600000|2020-03-18 17:30:00|509.1|508.5|508.2|507.6|509.2|508.6|508.2|507.6|316
1584552900000|2020-03-18 17:35:00|508.1|507.5|507.5|506.9|508.2|507.6|506.8|506.2|409
1584553200000|2020-03-18 17:40:00|507.6|507|508|507.4|508.5|507.9|507.5|506.9|313
1584553500000|2020-03-18 17:45:00|507.9|507.3|507.4|506.8|508|507.4|507|506.4|252
1584553800000|2020-03-18 17:50:00|507.2|506.6|508|507.4|508|507.4|507|506.4|725
1584554100000|2020-03-18 17:55:00|507.9|507.3|508|507.4|508.7|508.1|507.5|506.9|424
1584554400000|2020-03-18 18:00:00|507.9|507.3|507|506.4|508.5|507.9|506.8|506.2|404
1584554700000|2020-03-18 18:05:00|506.8|506.2|506.3|505.7|507|506.4|506|505.4|694
1584555000000|2020-03-18 18:10:00|506.5|505.9|508.7|508.1|509.2|508.6|506.1|505.5|3612
1584555300000|2020-03-18 18:15:00|508.4|507.8|506.8|506.2|508.9|508.3|506.4|505.8|837
1584576000000|2020-03-19 00:00:00|509.7|509.1|514.3|513.7|514.9|514.3|509.7|509.1|935
1584576300000|2020-03-19 00:05:00|514.4|513.8|514.1|513.5|515.1|514.5|513.9|513.3|199
1584576600000|2020-03-19 00:10:00|514|513.4|514|513.4|514.9|514.3|513.9|513.3|91
1584576900000|2020-03-19 00:15:00|514.1|513.5|514.1|513.5|514.6|514|513.9|513.3|64
1584577200000|2020-03-19 00:20:00|513.9|513.3|514.9|514.3|514.9|514.3|513.9|513.3|154
1584577500000|2020-03-19 00:25:00|514.4|513.8|514.1|513.5|514.5|513.9|513.9|513.3|43
1584577800000|2020-03-19 00:30:00|514.2|513.6|514.6|514|514.6|514|514.1|513.5|30
1584578100000|2020-03-19 00:35:00|514.5|513.9|514.4|513.8|514.6|514|514.1|513.5|28
1584578400000|2020-03-19 00:40:00|514.3|513.7|514.1|513.5|514.4|513.8|513.9|513.3|65
1584578700000|2020-03-19 00:45:00|514|513.4|514.1|513.5|514.1|513.5|513.9|513.3|86
1584579000000|2020-03-19 00:50:00|514|513.4|512.9|512.3|514|513.4|512.9|512.3|222
1584579300000|2020-03-19 00:55:00|512.7|512.1|513.1|512.5|513.4|512.8|512.7|512.1|17
1584579600000|2020-03-19 01:00:00|513.2|512.6|513.1|512.5|513.4|512.8|512.9|512.3|48
1584579900000|2020-03-19 01:05:00|513|512.4|512.1|511.5|513.1|512.5|512.1|511.5|81
1584580200000|2020-03-19 01:10:00|512.2|511.6|512.9|512.3|512.9|512.3|512.1|511.5|20
1584580500000|2020-03-19 01:15:00|513.1|512.5|513.4|512.8|513.4|512.8|513.1|512.5|23
1584580800000|2020-03-19 01:20:00|513.6|513|512.6|512|513.7|513.1|512.1|511.5|151
1584581100000|2020-03-19 01:25:00|512.9|512.3|513.2|512.6|513.2|512.6|512.9|512.3|8
1584581400000|2020-03-19 01:30:00|513.4|512.8|512.6|512|513.4|512.8|512.6|512|13
1584581700000|2020-03-19 01:35:00|512.7|512.1|512.7|512.1|513.1|512.5|512.6|512|11
1584582000000|2020-03-19 01:40:00|512.6|512|512.2|511.6|512.7|512.1|512.2|511.6|7
1584582300000|2020-03-19 01:45:00|512.4|511.8|512.4|511.8|512.6|512|512.4|511.8|4
1584582600000|2020-03-19 01:50:00|512.5|511.9|512.2|511.6|512.6|512|512.1|511.5|28
1584582900000|2020-03-19 01:55:00|512.1|511.5|511.9|511.3|512.1|511.5|511.6|511|10
1584583200000|2020-03-19 02:00:00|512|511.4|512.1|511.5|512.1|511.5|511.7|511.1|25
1584583500000|2020-03-19 02:05:00|512|511.4|512|511.4|512.1|511.5|511.9|511.3|31
1584583800000|2020-03-19 02:10:00|511.9|511.3|511.4|510.8|511.9|511.3|511.4|510.8|137
1584584100000|2020-03-19 02:15:00|511.5|510.9|511.4|510.8|511.6|511|511.4|510.8|17
1584584400000|2020-03-19 02:20:00|511.1|510.5|511.4|510.8|511.4|510.8|511|510.4|18
1584584700000|2020-03-19 02:25:00|511.5|510.9|511.3|510.7|511.9|511.3|511.1|510.5|77
1584585000000|2020-03-19 02:30:00|511.1|510.5|510.4|509.8|511.1|510.5|510.4|509.8|65
1584585300000|2020-03-19 02:35:00|510.6|510|510.6|510|510.8|510.2|510.4|509.8|29
1584585600000|2020-03-19 02:40:00|510.9|510.3|511.1|510.5|511.1|510.5|510.4|509.8|22
1584585900000|2020-03-19 02:45:00|511|510.4|510.9|510.3|511.1|510.5|510.6|510|9
1584586200000|2020-03-19 02:50:00|511.1|510.5|511.4|510.8|511.4|510.8|510.9|510.3|19
1584586500000|2020-03-19 02:55:00|511.5|510.9|511.1|510.5|511.5|510.9|511.1|510.5|52
1584586800000|2020-03-19 03:00:00|||||||||42
1584587100000|2020-03-19 03:05:00|511.4|510.8|511.2|510.6|511.6|511|511.1|510.5|40
1584587400000|2020-03-19 03:10:00|511.4|510.8|511.6|511|511.6|511|511.1|510.5|26
1584587700000|2020-03-19 03:15:00|511.4|510.8|511.6|511|511.6|511|511.4|510.8|27
1584588000000|2020-03-19 03:20:00|511.5|510.9|511.1|510.5|511.9|511.3|511.1|510.5|46
1584588300000|2020-03-19 03:25:00|511|510.4|511.6|511|511.6|511|510.9|510.3|81
1584588600000|2020-03-19 03:30:00|511.8|511.2|511.4|510.8|511.8|511.2|511.4|510.8|30
1584588900000|2020-03-19 03:35:00|511.5|510.9|511.6|511|511.6|511|511.5|510.9|30
1584589200000|2020-03-19 03:40:00|511.5|510.9|511.4|510.8|511.6|511|511.4|510.8|42
1584589500000|2020-03-19 03:45:00|511.5|510.9|511.4|510.8|511.6|511|511.4|510.8|7
1584589800000|2020-03-19 03:50:00|511.6|511|511.4|510.8|511.6|511|511.4|510.8|8
1584590100000|2020-03-19 03:55:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|21
1584590400000|2020-03-19 04:00:00|510.6|510|510.6|510|510.6|510|510.6|510|35
1584590700000|2020-03-19 04:05:00|510.8|510.2|511.4|510.8|511.4|510.8|510.8|510.2|27
1584591000000|2020-03-19 04:10:00|511.5|510.9|511.5|510.9|511.6|511|511.4|510.8|25
1584591300000|2020-03-19 04:15:00|511.6|511|511.6|511|511.6|511|511.6|511|10
1584591600000|2020-03-19 04:20:00|||||||||7
1584591900000|2020-03-19 04:25:00|511.5|510.9|511.6|511|511.6|511|511.4|510.8|17
1584592200000|2020-03-19 04:30:00|511.5|510.9|511.1|510.5|511.5|510.9|511.1|510.5|42
1584592500000|2020-03-19 04:35:00|511.4|510.8|511.4|510.8|511.4|510.8|511.1|510.5|10
1584592800000|2020-03-19 04:40:00|511.1|510.5|511.1|510.5|511.1|510.5|511.1|510.5|12
1584593100000|2020-03-19 04:45:00|511.3|510.7|511.5|510.9|511.5|510.9|511.1|510.5|10
1584593400000|2020-03-19 04:50:00|511.6|511|511.6|511|511.6|511|511.5|510.9|1
1584593700000|2020-03-19 04:55:00|||||||||11
1584594000000|2020-03-19 05:00:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|21
1584594300000|2020-03-19 05:05:00|511.4|510.8|511.1|510.5|511.4|510.8|511|510.4|13
1584594600000|2020-03-19 05:10:00|511|510.4|510.6|510|511|510.4|510.4|509.8|61
1584594900000|2020-03-19 05:15:00|510.7|510.1|510.6|510|510.9|510.3|510.4|509.8|31
1584595200000|2020-03-19 05:20:00|510.5|509.9|510.7|510.1|510.9|510.3|510.5|509.9|61
1584595500000|2020-03-19 05:25:00|510.9|510.3|510.6|510|510.9|510.3|510.4|509.8|21
1584595800000|2020-03-19 05:30:00|510.8|510.2|510.6|510|510.9|510.3|510.4|509.8|23
1584596100000|2020-03-19 05:35:00|510.4|509.8|510.6|510|510.6|510|510.4|509.8|19
1584596400000|2020-03-19 05:40:00|510.4|509.8|510.9|510.3|510.9|510.3|510.4|509.8|23
1584596700000|2020-03-19 05:45:00|511.1|510.5|511.6|511|511.6|511|510.9|510.3|66
1584597000000|2020-03-19 05:50:00|512.1|511.5|511.1|510.5|512.1|511.5|511.1|510.5|84
1584597300000|2020-03-19 05:55:00|||||||||12
1584597600000|2020-03-19 06:00:00|510.9|510.3|511.8|511.2|512.1|511.5|510.9|510.3|125
1584597900000|2020-03-19 06:05:00|511.9|511.3|511.8|511.2|511.9|511.3|511.6|511|16
1584598200000|2020-03-19 06:10:00|511.6|511|511.9|511.3|511.9|511.3|511.6|511|4
1584598500000|2020-03-19 06:15:00|511.8|511.2|512.6|512|512.9|512.3|511.8|511.2|22
1584598800000|2020-03-19 06:20:00|512.5|511.9|513.6|513|513.6|513|512.5|511.9|98
1584599100000|2020-03-19 06:25:00|513.9|513.3|514.9|514.3|514.9|514.3|513.9|513.3|170
1584599400000|2020-03-19 06:30:00|515|514.4|515.4|514.8|515.5|514.9|514.9|514.3|164
1584599700000|2020-03-19 06:35:00|515.3|514.7|515.6|515|515.6|515|515.3|514.7|72
1584600000000|2020-03-19 06:40:00|515.8|515.2|516.1|515.5|516.4|515.8|515.8|515.2|99
1584600300000|2020-03-19 06:45:00|516|515.4|515.8|515.2|516.1|515.5|515.6|515|59
1584600600000|2020-03-19 06:50:00|515.9|515.3|516.3|515.7|516.3|515.7|515.7|515.1|194
1584600900000|2020-03-19 06:55:00|516.6|516|516.2|515.6|516.6|516|515.9|515.3|197
1584601200000|2020-03-19 07:00:00|516.1|515.5|516.4|515.8|516.6|516|515.9|515.3|225
1584601500000|2020-03-19 07:05:00|516.2|515.6|515.9|515.3|516.4|515.8|515.4|514.8|148
1584601800000|2020-03-19 07:10:00|516|515.4|516.4|515.8|516.6|516|515.6|515|105
1584602100000|2020-03-19 07:15:00|516.1|515.5|515.9|515.3|516.1|515.5|515.9|515.3|28
1584602400000|2020-03-19 07:20:00|||||||||52
1584602700000|2020-03-19 07:25:00|516.1|515.5|515.9|515.3|516.1|515.5|515.6|515|71
1584603000000|2020-03-19 07:30:00|515.6|515|516.1|515.5|516.1|515.5|515.6|515|24
1584603300000|2020-03-19 07:35:00|515.9|515.3|515.6|515|515.9|515.3|515.6|515|10
1584603600000|2020-03-19 07:40:00|515.4|514.8|515.4|514.8|515.4|514.8|515.4|514.8|12
1584603900000|2020-03-19 07:45:00|515.6|515|515.6|515|515.9|515.3|515.5|514.9|54
1584604200000|2020-03-19 07:50:00|515.5|514.9|515.6|515|515.6|515|515.4|514.8|45
1584604500000|2020-03-19 07:55:00|515.5|514.9|516.1|515.5|516.1|515.5|515.5|514.9|94
1584604800000|2020-03-19 08:00:00|515.9|515.3|515.9|515.3|516.1|515.5|515.9|515.3|16
1584605100000|2020-03-19 08:05:00|516.1|515.5|516.1|515.5|516.4|515.8|516|515.4|43
1584605400000|2020-03-19 08:10:00|516.4|515.8|516.9|516.3|516.9|516.3|516.2|515.6|103
1584605700000|2020-03-19 08:15:00|517.1|516.5|516.6|516|517.1|516.5|516.4|515.8|148
1584606000000|2020-03-19 08:20:00|516.4|515.8|516.4|515.8|516.4|515.8|516.1|515.5|42
1584606300000|2020-03-19 08:25:00|516.6|516|516.6|516|516.6|516|516.5|515.9|19
1584606600000|2020-03-19 08:30:00|516.8|516.2|516.9|516.3|516.9|516.3|516.6|516|95
1584606900000|2020-03-19 08:35:00|517.1|516.5|516.6|516|517.1|516.5|516.6|516|151
1584607200000|2020-03-19 08:40:00|516.8|516.2|517.1|516.5|517.4|516.8|516.6|516|263
1584607500000|2020-03-19 08:45:00|517.3|516.7|517.9|517.3|517.9|517.3|516.9|516.3|413
1584607800000|2020-03-19 08:50:00|518.1|517.5|518.9|518.3|519.1|518.5|517.9|517.3|358
1584608100000|2020-03-19 08:55:00|519|518.4|520.4|519.8|520.4|519.8|518.9|518.3|233
1584608400000|2020-03-19 09:00:00|520.1|519.5|518.1|517.5|520.1|519.5|518|517.4|222
1584608700000|2020-03-19 09:05:00|518.4|517.8|519.1|518.5|519.4|518.8|518.2|517.6|118
1584609000000|2020-03-19 09:10:00|519.2|518.6|518.9|518.3|519.4|518.8|518.6|518|37
1584609300000|2020-03-19 09:15:00|518.6|518|518.6|518|519.1|518.5|518|517.4|93
1584609600000|2020-03-19 09:20:00|518.5|517.9|517.4|516.8|518.5|517.9|517.4|516.8|159
1584609900000|2020-03-19 09:25:00|517.3|516.7|517.4|516.8|517.6|517|517.1|516.5|22
1584610200000|2020-03-19 09:30:00|517.2|516.6|518.1|517.5|518.1|517.5|517.1|516.5|35
1584610500000|2020-03-19 09:35:00|518.3|517.7|518.1|517.5|518.4|517.8|517.9|517.3|121
1584610800000|2020-03-19 09:40:00|517.9|517.3|518.6|518|518.6|518|517.9|517.3|40
1584611100000|2020-03-19 09:45:00|518.4|517.8|518.4|517.8|518.6|518|518.1|517.5|29
1584611400000|2020-03-19 09:50:00|518.6|518|518.3|517.7|518.9|518.3|518.1|517.5|26
1584611700000|2020-03-19 09:55:00|518.1|517.5|518.2|517.6|518.4|517.8|517.9|517.3|65
1584612000000|2020-03-19 10:00:00|518.1|517.5|517.9|517.3|518.6|518|517.9|517.3|48
1584612300000|2020-03-19 10:05:00|517.6|517|517.4|516.8|517.7|517.1|517.1|516.5|38
1584612600000|2020-03-19 10:10:00|517.1|516.5|517.6|517|518.5|517.9|517.1|516.5|69
1584612900000|2020-03-19 10:15:00|517.9|517.3|517.6|517|517.9|517.3|517.4|516.8|23
1584613200000|2020-03-19 10:20:00|517.9|517.3|518.4|517.8|518.4|517.8|517.9|517.3|34
1584613500000|2020-03-19 10:25:00|518.5|517.9|518.4|517.8|518.6|518|518.1|517.5|24
1584613800000|2020-03-19 10:30:00|518.6|518|518.9|518.3|518.9|518.3|518.4|517.8|35
1584614100000|2020-03-19 10:35:00|518.6|518|518.8|518.2|519.1|518.5|518.6|518|77
1584614400000|2020-03-19 10:40:00|518.9|518.3|519.9|519.3|520.1|519.5|518.8|518.2|290
1584614700000|2020-03-19 10:45:00|519.6|519|519.5|518.9|519.9|519.3|518.5|517.9|86
1584615000000|2020-03-19 10:50:00|519.3|518.7|519.8|519.2|519.9|519.3|519.2|518.6|58
1584615300000|2020-03-19 10:55:00|519.7|519.1|519.7|519.1|519.8|519.2|519.3|518.7|72
1584615600000|2020-03-19 11:00:00|519.8|519.2|518.6|518|519.8|519.2|518.1|517.5|103
1584615900000|2020-03-19 11:05:00|518.4|517.8|518.4|517.8|518.8|518.2|518.1|517.5|92
1584616200000|2020-03-19 11:10:00|518.3|517.7|518.1|517.5|518.3|517.7|518|517.4|32
1584616500000|2020-03-19 11:15:00|518|517.4|517.8|517.2|518.3|517.7|517.6|517|45
1584616800000|2020-03-19 11:20:00|518|517.4|517.7|517.1|518.1|517.5|517.6|517|18
1584617100000|2020-03-19 11:25:00|517.6|517|517.5|516.9|518|517.4|517.3|516.7|31
1584617400000|2020-03-19 11:30:00|517.4|516.8|516.1|515.5|517.4|516.8|515.9|515.3|213
1584617700000|2020-03-19 11:35:00|515.9|515.3|517.1|516.5|517.6|517|515.6|515|95
1584618000000|2020-03-19 11:40:00|517|516.4|518.6|518|518.8|518.2|516.9|516.3|142
1584618300000|2020-03-19 11:45:00|518.5|517.9|518.6|518|518.8|518.2|518.4|517.8|53
1584618600000|2020-03-19 11:50:00|518.5|517.9|518.7|518.1|519.1|518.5|518.1|517.5|106
1584618900000|2020-03-19 11:55:00|518.8|518.2|518.4|517.8|518.8|518.2|518.2|517.6|70
1584619200000|2020-03-19 12:00:00|518.5|517.9|518.5|517.9|519.1|518.5|518.2|517.6|54
1584619500000|2020-03-19 12:05:00|518.4|517.8|518.5|517.9|518.9|518.3|518.2|517.6|102
1584619800000|2020-03-19 12:10:00|518.6|518|518.4|517.8|518.9|518.3|518.4|517.8|37
1584620100000|2020-03-19 12:15:00|518.5|517.9|518.7|518.1|519.1|518.5|518.2|517.6|64
1584620400000|2020-03-19 12:20:00|518.9|518.3|519.6|519|519.6|519|518.6|518|93
1584620700000|2020-03-19 12:25:00|519.8|519.2|519.9|519.3|520.1|519.5|519.6|519|107
1584621000000|2020-03-19 12:30:00|520.1|519.5|518.9|518.3|520.1|519.5|518.4|517.8|184
1584621300000|2020-03-19 12:35:00|519.1|518.5|518.9|518.3|519.2|518.6|518.6|518|90
1584621600000|2020-03-19 12:40:00|518.8|518.2|519.2|518.6|519.2|518.6|518.5|517.9|194
1584624600000|2020-03-19 13:30:00|518.4|517.8|522.6|522|523.4|522.8|517.7|517.1|2573
1584624900000|2020-03-19 13:35:00|522.7|522.1|526|525.4|526.1|525.5|522.6|522|1976
1584625200000|2020-03-19 13:40:00|526.1|525.5|524.4|523.8|527.1|526.5|523.9|523.3|2306
1584625500000|2020-03-19 13:45:00|524.3|523.7|526.7|526.1|527.9|527.3|523.7|523.1|1304
1584625800000|2020-03-19 13:50:00|526.5|525.9|522.9|522.3|526.9|526.3|522|521.4|1234
1584626100000|2020-03-19 13:55:00|522.8|522.2|519.7|519.1|522.9|522.3|519.2|518.6|1333
1584626400000|2020-03-19 14:00:00|520|519.4|519.9|519.3|522.2|521.6|519.7|519.1|909
1584626700000|2020-03-19 14:05:00|520.2|519.6|519.2|518.6|520.9|520.3|519|518.4|1052
1584627000000|2020-03-19 14:10:00|519|518.4|521.2|520.6|521.7|521.1|518.7|518.1|808
1584627300000|2020-03-19 14:15:00|521.4|520.8|523.4|522.8|524.6|524|520.9|520.3|922
1584627600000|2020-03-19 14:20:00|523.5|522.9|522.6|522|524.5|523.9|522.4|521.8|531
1584627900000|2020-03-19 14:25:00|522.8|522.2|523.7|523.1|524.3|523.7|522.5|521.9|501
1584628200000|2020-03-19 14:30:00|523.5|522.9|524.6|524|525.1|524.5|523.2|522.6|547
1584628500000|2020-03-19 14:35:00|524.7|524.1|526.8|526.2|526.9|526.3|524.7|524.1|718
1584628800000|2020-03-19 14:40:00|526.9|526.3|525.4|524.8|526.9|526.3|525.1|524.5|597
1584629100000|2020-03-19 14:45:00|525.2|524.6|526.6|526|526.8|526.2|525.1|524.5|471
1584629400000|2020-03-19 14:50:00|526.5|525.9|528.3|527.7|528.4|527.8|526.3|525.7|828
1584629700000|2020-03-19 14:55:00|528.6|528|528.8|528.2|529.3|528.7|528.1|527.5|973
1584630000000|2020-03-19 15:00:00|529.1|528.5|529.1|528.5|530.1|529.5|528.8|528.2|1054
1584630300000|2020-03-19 15:05:00|529.2|528.6|531.7|531.1|531.8|531.2|529.1|528.5|1438
1584630600000|2020-03-19 15:10:00|531.8|531.2|533.7|533.1|533.8|533.2|531.8|531.2|936
1584630900000|2020-03-19 15:15:00|533.5|532.9|533.8|533.2|534.8|534.2|533|532.4|1265
1584631200000|2020-03-19 15:20:00|534|533.4|532|531.4|534|533.4|531.1|530.5|1379
1584631500000|2020-03-19 15:25:00|532.1|531.5|534.5|533.9|534.8|534.2|531.8|531.2|866
1584631800000|2020-03-19 15:30:00|534.6|534|536|535.4|536|535.4|533.8|533.2|717
1584632100000|2020-03-19 15:35:00|536.1|535.5|537.8|537.2|538.4|537.8|535.3|534.7|1482
1584632400000|2020-03-19 15:40:00|538|537.4|539.1|538.5|539.8|539.2|537.4|536.8|1492
1584632700000|2020-03-19 15:45:00|539.2|538.6|537.8|537.2|540.8|540.2|537.1|536.5|1168
1584633000000|2020-03-19 15:50:00|537.6|537|535.1|534.5|538.1|537.5|534.8|534.2|993
1584633300000|2020-03-19 15:55:00|535.2|534.6|534.6|534|536.1|535.5|533.8|533.2|770
1584633600000|2020-03-19 16:00:00|534.3|533.7|535.1|534.5|535.2|534.6|533.5|532.9|647
1584633900000|2020-03-19 16:05:00|534.9|534.3|534.8|534.2|535.6|535|534.3|533.7|592
1584634200000|2020-03-19 16:10:00|535|534.4|534.4|533.8|535.6|535|533.8|533.2|539
1584634500000|2020-03-19 16:15:00|534.5|533.9|534.3|533.7|536|535.4|534.3|533.7|709
1584634800000|2020-03-19 16:20:00|534.4|533.8|533.5|532.9|535|534.4|533.5|532.9|674
1584635100000|2020-03-19 16:25:00|533.3|532.7|535.8|535.2|535.8|535.2|533.3|532.7|471
1584635400000|2020-03-19 16:30:00|535.5|534.9|536.5|535.9|536.8|536.2|534.9|534.3|591
1584635700000|2020-03-19 16:35:00|536.3|535.7|538.4|537.8|538.6|538|535.8|535.2|1106
1584636000000|2020-03-19 16:40:00|538.3|537.7|538.5|537.9|538.7|538.1|537.7|537.1|486
1584636300000|2020-03-19 16:45:00|538.7|538.1|537.7|537.1|539|538.4|537.7|537.1|724
1584636600000|2020-03-19 16:50:00|537.9|537.3|538.5|537.9|539|538.4|537.7|537.1|365
1584636900000|2020-03-19 16:55:00|538.7|538.1|537.5|536.9|538.7|538.1|537.5|536.9|640
1584637200000|2020-03-19 17:00:00|537.6|537|536.8|536.2|537.8|537.2|536.8|536.2|477
1584637500000|2020-03-19 17:05:00|537|536.4|537.3|536.7|537.8|537.2|536.8|536.2|274
1584637800000|2020-03-19 17:10:00|537.2|536.6|535|534.4|537.2|536.6|534.9|534.3|598
1584638100000|2020-03-19 17:15:00|535.3|534.7|536.5|535.9|536.8|536.2|534.8|534.2|368
1584638400000|2020-03-19 17:20:00|536.7|536.1|537.7|537.1|537.8|537.2|536.3|535.7|696
1584638700000|2020-03-19 17:25:00|537.8|537.2|536|535.4|538|537.4|535.8|535.2|750
1584639000000|2020-03-19 17:30:00|536.1|535.5|537.3|536.7|537.8|537.2|536|535.4|798
1584639300000|2020-03-19 17:35:00|537.5|536.9|537.3|536.7|537.8|537.2|537.3|536.7|221
1584639600000|2020-03-19 17:40:00|537|536.4|537.3|536.7|537.5|536.9|536.5|535.9|360
1584639900000|2020-03-19 17:45:00|537.1|536.5|538|537.4|538|537.4|537|536.4|462
1584640200000|2020-03-19 17:50:00|538.3|537.7|537.8|537.2|538.7|538.1|537.5|536.9|622
1584640500000|2020-03-19 17:55:00|537.5|536.9|537.8|537.2|538.2|537.6|536.5|535.9|646
1584640800000|2020-03-19 18:00:00|537.5|536.9|537.8|537.2|538.2|537.6|537.5|536.9|699
1584641100000|2020-03-19 18:05:00|537.5|536.9|536|535.4|538.4|537.8|535.3|534.7|987
1584641400000|2020-03-19 18:10:00|535.8|535.2|534.3|533.7|537.2|536.6|533.4|532.8|2701
1584641700000|2020-03-19 18:15:00|534.5|533.9|534.6|534|535.1|534.4|533.4|532.8|929
1584662400000|2020-03-20 00:00:00|534.5|533.9|535.5|534.9|535.8|535|533.9|533.3|327
1584662700000|2020-03-20 00:05:00|535.3|534.7|534.1|533.5|535.6|535|534.1|533.5|161
1584663000000|2020-03-20 00:10:00|533.9|533.3|533.6|533|534.1|533.5|533.2|532.6|130
1584663300000|2020-03-20 00:15:00|533.5|532.9|533.6|533|533.8|533.2|533.4|532.8|75
1584663600000|2020-03-20 00:20:00|533.7|533.1|534.6|534|534.6|534|533.7|533.1|58
1584663900000|2020-03-20 00:25:00|534.4|533.8|534.1|533.5|534.6|534|533.4|532.8|82
1584664200000|2020-03-20 00:30:00|533.9|533.3|534|533.4|534.1|533.5|533.6|533|23
1584664500000|2020-03-20 00:35:00|534.1|533.5|535.3|534.7|535.3|534.7|533.9|533.3|43
1584664800000|2020-03-20 00:40:00|535.4|534.8|536.6|536|536.7|536.1|534.9|534.3|225
1584665100000|2020-03-20 00:45:00|536.7|536.1|536.3|535.7|536.8|536.2|536|535.4|109
1584665400000|2020-03-20 00:50:00|536.5|535.9|536.6|536|536.8|536.2|536.3|535.7|36
1584665700000|2020-03-20 00:55:00|536.3|535.7|536.1|535.5|536.4|535.8|535.8|535.2|55
1584666000000|2020-03-20 01:00:00|535.8|535.2|536.9|536.3|537.1|536.5|535.8|535.2|98
1584666300000|2020-03-20 01:05:00|537|536.4|536.6|536|537.2|536.6|536.6|536|54
1584666600000|2020-03-20 01:10:00|536.7|536.1|536.9|536.3|537.3|536.7|536.3|535.7|193
1584666900000|2020-03-20 01:15:00|536.8|536.2|536.6|536|537.3|536.7|536.6|536|69
1584667200000|2020-03-20 01:20:00|536.7|536.1|536.8|536.2|536.8|536.2|536.7|536.1|29
1584667500000|2020-03-20 01:25:00|536.9|536.3|537.5|536.9|538|537.4|536.8|536.2|284
1584667800000|2020-03-20 01:30:00|537.3|536.7|537.2|536.6|537.3|536.7|537|536.4|30
1584668100000|2020-03-20 01:35:00|537|536.4|536.8|536.2|537.2|536.6|536.8|536.2|37
1584668400000|2020-03-20 01:40:00|536.9|536.3|537.3|536.7|537.3|536.7|536.8|536.2|33
1584668700000|2020-03-20 01:45:00|537.1|536.5|537|536.4|537.4|536.8|537|536.4|62
1584669000000|2020-03-20 01:50:00|537.3|536.7|537.8|537.2|538|537.4|537.3|536.7|182
1584669300000|2020-03-20 01:55:00|537.7|537.1|537.8|537.2|537.9|537.3|537.5|536.9|22
1584669600000|2020-03-20 02:00:00|537.5|536.9|537.5|536.9|537.8|537.2|537.3|536.7|58
1584669900000|2020-03-20 02:05:00|537.4|536.8|537.8|537.2|538|537.4|537.3|536.7|34
1584670200000|2020-03-20 02:10:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|46
1584670500000|2020-03-20 02:15:00|538.5|537.9|538.3|537.7|538.5|537.9|538.3|537.7|18
1584670800000|2020-03-20 02:20:00|538.5|537.9|538.3|537.7|538.5|537.9|538.3|537.7|31
1584671100000|2020-03-20 02:25:00|538|537.4|538|537.4|538.3|537.7|537.8|537.2|51
1584671400000|2020-03-20 02:30:00|538.3|537.7|538.1|537.5|538.3|537.7|538|537.4|21
1584671700000|2020-03-20 02:35:00|538|537.4|538|537.4|538.3|537.7|538|537.4|6
1584672000000|2020-03-20 02:40:00|538.1|537.5|538|537.4|538.5|537.9|538|537.4|36
1584672300000|2020-03-20 02:45:00|538.2|537.6|538.2|537.6|538.5|537.9|538.2|537.6|63
1584672600000|2020-03-20 02:50:00|||||||||8
1584672900000|2020-03-20 02:55:00|538.3|537.7|538.5|537.9|538.7|538.1|538.2|537.6|48
1584673200000|2020-03-20 03:00:00|538.4|537.8|538.2|537.6|538.5|537.9|538.2|537.6|23
1584673500000|2020-03-20 03:05:00|538.5|537.9|538.3|537.7|538.5|537.9|538.2|537.6|59
1584673800000|2020-03-20 03:10:00|538.5|537.9|538.5|537.9|538.5|537.9|538.5|537.9|1
1584674100000|2020-03-20 03:15:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|21
1584674400000|2020-03-20 03:20:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|73
1584674700000|2020-03-20 03:25:00|539|538.4|538.7|538.1|539|538.4|538.6|538|23
1584675000000|2020-03-20 03:30:00|538.5|537.9|538.5|537.9|538.6|538|538.5|537.9|9
1584675300000|2020-03-20 03:35:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|5
1584675600000|2020-03-20 03:40:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|5
1584675900000|2020-03-20 03:45:00|538.6|538|538.6|538|538.6|538|538.5|537.9|12
1584676200000|2020-03-20 03:50:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|23
1584676500000|2020-03-20 03:55:00|538.6|538|538.7|538.1|538.7|538.1|538.6|538|12
1584676800000|2020-03-20 04:00:00|538.8|538.2|538.7|538.1|538.8|538.2|538.7|538.1|12
1584677100000|2020-03-20 04:05:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|46
1584677400000|2020-03-20 04:10:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|3
1584677700000|2020-03-20 04:15:00|539|538.4|539|538.4|539|538.4|538.9|538.3|14
1584678000000|2020-03-20 04:20:00|539.1|538.5|539|538.4|539.2|538.6|539|538.4|2
1584678300000|2020-03-20 04:25:00|539.1|538.5|539|538.4|539.1|538.5|538.9|538.3|3
1584678600000|2020-03-20 04:30:00|538.9|538.3|539|538.4|539.1|538.5|538.5|537.9|17
1584678900000|2020-03-20 04:35:00|538.9|538.3|538.5|537.9|538.9|538.3|538.5|537.9|13
1584679200000|2020-03-20 04:40:00|538.6|538|538.7|538.1|538.9|538.3|538.6|538|30
1584679500000|2020-03-20 04:45:00|538.8|538.2|538.2|537.6|538.8|538.2|538.2|537.6|53
1584679800000|2020-03-20 04:50:00|||||||||45
1584680100000|2020-03-20 04:55:00|537.7|537.1|537.4|536.8|537.7|537.1|537.2|536.6|127
1584680400000|2020-03-20 05:00:00|537.3|536.7|537.4|536.8|537.9|537.3|537.2|536.6|15
1584680700000|2020-03-20 05:05:00|537.7|537.1|537.7|537.1|537.7|537.1|537.7|537.1|4
1584681000000|2020-03-20 05:10:00|537.5|536.9|537.2|536.6|537.5|536.9|537.2|536.6|18
1584681300000|2020-03-20 05:15:00|537.4|536.8|537.7|537.1|537.7|537.1|537.2|536.6|9
1584681600000|2020-03-20 05:20:00|537.8|537.2|537.5|536.9|537.9|537.3|537.4|536.8|26
1584681900000|2020-03-20 05:25:00|537.4|536.8|537.4|536.8|537.7|537.1|537.2|536.6|25
1584682200000|2020-03-20 05:30:00|537.2|536.6|537.2|536.6|537.4|536.8|537.2|536.6|30
1584682500000|2020-03-20 05:35:00|536.9|536.3|536.4|535.8|536.9|536.3|536.4|535.8|35
1584682800000|2020-03-20 05:40:00|536.2|535.6|536.2|535.6|536.4|535.8|536.2|535.6|40
1584683100000|2020-03-20 05:45:00|536.4|535.8|536.9|536.3|536.9|536.3|536.2|535.6|44
1584683400000|2020-03-20 05:50:00|537|536.4|536.7|536.1|537.3|536.7|536.7|536.1|59
1584683700000|2020-03-20 05:55:00|536.9|536.3|536.7|536.1|536.9|536.3|536.7|536.1|18
1584684000000|2020-03-20 06:00:00|536.5|535.9|536.7|536.1|536.9|536.3|536.4|535.8|36
1584684300000|2020-03-20 06:05:00|536.8|536.2|536.4|535.8|536.9|536.3|536.4|535.8|29
1584684600000|2020-03-20 06:10:00|536.5|535.9|536.8|536.2|536.8|536.2|536.4|535.8|28
1584684900000|2020-03-20 06:15:00|536.9|536.3|536.5|535.9|536.9|536.3|536.4|535.8|28
1584685200000|2020-03-20 06:20:00|536.4|535.8|536.4|535.8|536.7|536.1|536.4|535.8|9
1584685500000|2020-03-20 06:25:00|536.7|536.1|536.7|536.1|536.9|536.3|536.4|535.8|20
1584685800000|2020-03-20 06:30:00|536.8|536.2|536.7|536.1|536.8|536.2|536.4|535.8|36
1584686100000|2020-03-20 06:35:00|536.8|536.2|536.8|536.2|536.9|536.3|536.7|536.1|32
1584686400000|2020-03-20 06:40:00|536.9|536.3|537.8|537.2|537.8|537.2|536.7|536.1|70
1584686700000|2020-03-20 06:45:00|537.9|537.3|537.7|537.1|538.2|537.6|537.7|537.1|48
1584687000000|2020-03-20 06:50:00|537.8|537.2|538.2|537.6|538.2|537.6|537.7|537.1|19
1584687300000|2020-03-20 06:55:00|538.1|537.5|537.9|537.3|538.2|537.6|537.9|537.3|32
1584687600000|2020-03-20 07:00:00|537.8|537.2|537.3|536.7|537.9|537.3|537.2|536.6|47
1584687900000|2020-03-20 07:05:00|537.2|536.6|537.6|537|537.9|537.3|537.2|536.6|19
1584688200000|2020-03-20 07:10:00|537.7|537.1|537.9|537.3|538.2|537.6|537.6|537|21
1584688500000|2020-03-20 07:15:00|538|537.4|538.7|538.1|538.9|538.3|538|537.4|31
1584688800000|2020-03-20 07:20:00|538.8|538.2|538.7|538.1|538.9|538.3|538.5|537.9|11
1584689100000|2020-03-20 07:25:00|538.6|538|540.9|540.3|541.1|540.5|538.6|538|475
1584689400000|2020-03-20 07:30:00|540.7|540.1|540.9|540.3|541.1|540.5|540.6|540|128
1584689700000|2020-03-20 07:35:00|540.8|540.2|540.9|540.3|540.9|540.3|540.6|540|64
1584690000000|2020-03-20 07:40:00|540.8|540.2|540.1|539.5|540.9|540.3|540.1|539.5|72
1584690300000|2020-03-20 07:45:00|540.4|539.8|541.8|541.2|542.1|541.5|540.4|539.8|137
1584690600000|2020-03-20 07:50:00|541.6|541|541.6|541|541.7|541.1|540.9|540.3|58
1584690900000|2020-03-20 07:55:00|541.8|541.2|542.1|541.5|542.4|541.8|541.8|541.2|128
1584691200000|2020-03-20 08:00:00|541.8|541.2|542.5|541.9|543.3|542.7|541.8|541.2|212
1584691500000|2020-03-20 08:05:00|542.6|542|543.3|542.7|543.3|542.7|542.3|541.7|133
1584691800000|2020-03-20 08:10:00|543|542.4|544.1|543.5|544.5|543.9|542.8|542.2|433
1584692100000|2020-03-20 08:15:00|544.2|543.6|544.5|543.9|544.5|543.9|543.2|542.6|351
1584692400000|2020-03-20 08:20:00|544.2|543.6|542.1|541.5|544.2|543.6|541.7|541.1|215
1584692700000|2020-03-20 08:25:00|542.3|541.7|542|541.4|542.4|541.8|541.4|540.8|104
1584693000000|2020-03-20 08:30:00|541.8|541.2|543.1|542.5|543.6|543|541.6|541|104
1584693300000|2020-03-20 08:35:00|542.9|542.3|542.5|541.9|543.7|543.1|542.1|541.5|113
1584693600000|2020-03-20 08:40:00|542.3|541.7|543.3|542.7|543.3|542.7|542|541.4|73
1584693900000|2020-03-20 08:45:00|543.4|542.8|544.4|543.8|544.5|543.9|543.4|542.8|138
1584694200000|2020-03-20 08:50:00|544.5|543.9|546.2|545.6|546.4|545.8|544.1|543.5|209
1584694500000|2020-03-20 08:55:00|546.1|545.5|546.2|545.6|546.5|545.9|545.5|544.9|62
1584694800000|2020-03-20 09:00:00|546.4|545.8|546|545.4|546.5|545.9|545.7|545.1|113
1584695100000|2020-03-20 09:05:00|546.2|545.6|546.2|545.6|546.2|545.6|545.7|545.1|55
1584695400000|2020-03-20 09:10:00|546.5|545.9|546.3|545.7|546.5|545.9|546|545.4|71
1584695700000|2020-03-20 09:15:00|546.2|545.6|545.7|545.1|546.2|545.6|545.2|544.6|72
1584696000000|2020-03-20 09:20:00|545.8|545.2|543.7|543.1|545.9|545.3|543.7|543.1|98
1584696300000|2020-03-20 09:25:00|543.9|543.3|544.5|543.9|544.5|543.9|543.9|543.3|33
1584696600000|2020-03-20 09:30:00|544.6|544|544.7|544.1|544.7|544.1|544|543.4|21
1584696900000|2020-03-20 09:35:00|544.5|543.9|541.9|541.3|544.5|543.9|541.3|540.7|343
1584697200000|2020-03-20 09:40:00|542.1|541.5|542.1|541.5|542.3|541.7|541.3|540.7|128
1584697500000|2020-03-20 09:45:00|542.2|541.6|543.3|542.7|544.1|543.5|542.2|541.6|123
1584697800000|2020-03-20 09:50:00|543.1|542.5|544.6|544|544.6|544|543.1|542.5|114
1584698100000|2020-03-20 09:55:00|544.3|543.7|544.8|544.2|545.2|544.6|544.1|543.5|60
1584698400000|2020-03-20 10:00:00|544.5|543.9|545.3|544.7|545.4|544.8|544.5|543.9|48
1584698700000|2020-03-20 10:05:00|545.2|544.6|545.5|544.9|545.5|544.9|545|544.4|19
1584699000000|2020-03-20 10:10:00|545.4|544.8|545|544.4|545.5|544.9|544.7|544.1|86
1584699300000|2020-03-20 10:15:00|544.7|544.1|544|543.4|544.8|544.2|543.2|542.6|96
1584699600000|2020-03-20 10:20:00|543.9|543.3|544.3|543.7|544.6|544|543.9|543.3|28
1584699900000|2020-03-20 10:25:00|544.4|543.8|544.5|543.9|544.6|544|544.1|543.5|20
1584700200000|2020-03-20 10:30:00|544.6|544|544|543.4|544.6|544|544|543.4|20
1584700500000|2020-03-20 10:35:00|544.1|543.5|543.3|542.7|544.5|543.9|543|542.4|71
1584700800000|2020-03-20 10:40:00|543.5|542.9|543.3|542.7|544|543.4|543.3|542.7|96
1584701100000|2020-03-20 10:45:00|543.4|542.8|542.3|541.7|543.4|542.8|541.8|541.2|110
1584701400000|2020-03-20 10:50:00|542.5|541.9|540.3|539.7|542.8|542.2|540.1|539.5|210
1584701700000|2020-03-20 10:55:00|540|539.4|538.4|537.8|540.5|539.9|538.4|537.8|322
1584702000000|2020-03-20 11:00:00|537.9|537.3|538.7|538.1|539.2|538.6|537.3|536.7|267
1584702300000|2020-03-20 11:05:00|538.9|538.3|538.4|537.8|539.3|538.7|538.2|537.6|49
1584702600000|2020-03-20 11:10:00|538.3|537.7|540.3|539.7|540.4|539.8|538.2|537.6|208
1584702900000|2020-03-20 11:15:00|540.4|539.8|540.1|539.5|540.4|539.8|539.3|538.7|118
1584703200000|2020-03-20 11:20:00|540|539.4|540.7|540.1|540.9|540.3|539.9|539.3|113
1584703500000|2020-03-20 11:25:00|540.8|540.2|541.5|540.9|542.1|541.5|540.8|540.2|158
1584703800000|2020-03-20 11:30:00|541.4|540.8|541.6|541|541.7|541.1|541.1|540.5|75
1584704100000|2020-03-20 11:35:00|541.4|540.8|541.4|540.8|541.4|540.8|540.9|540.3|29
1584704400000|2020-03-20 11:40:00|541.3|540.7|539.9|539.3|541.6|541|539.9|539.3|37
1584704700000|2020-03-20 11:45:00|540|539.4|539.5|538.9|540.2|539.6|539.5|538.9|65
1584705000000|2020-03-20 11:50:00|539.6|539|538.5|537.9|539.9|539.3|537.9|537.3|197
1584705300000|2020-03-20 11:55:00|538.4|537.8|536.5|535.9|538.7|538.1|536.5|535.9|275
1584705600000|2020-03-20 12:00:00|536.3|535.7|538|537.4|538.5|537.9|536.3|535.7|120
1584705900000|2020-03-20 12:05:00|538.3|537.7|540.1|539.5|540.7|540.1|538.3|537.7|296
1584706200000|2020-03-20 12:10:00|540|539.4|541.7|541.1|541.9|541.3|540|539.4|307
1584706500000|2020-03-20 12:15:00|541.8|541.2|541.8|541.2|542.5|541.9|541.7|541.1|132
1584706800000|2020-03-20 12:20:00|541.9|541.3|542.4|541.8|542.7|542.1|541.7|541.1|75
1584707100000|2020-03-20 12:25:00|542.3|541.7|543.5|542.9|543.9|543.3|542.3|541.7|140
1584707400000|2020-03-20 12:30:00|543.7|543.1|544.9|544.3|545.3|544.7|543|542.4|336
1584707700000|2020-03-20 12:35:00|545|544.4|545.2|544.6|546.2|545.6|544.2|543.6|225
1584708000000|2020-03-20 12:40:00|545.1|544.5|544.7|544.1|545.2|544.6|544.1|543.5|243
1584711000000|2020-03-20 13:30:00|543.6|543|539|538.4|545|544.4|537.3|536.7|2663
1584711300000|2020-03-20 13:35:00|539.1|538.5|535.9|535.3|540.5|539.9|535.4|534.8|1577
1584711600000|2020-03-20 13:40:00|535.6|535|536.4|535.8|537.1|536.5|535.6|535|722
1584711900000|2020-03-20 13:45:00|536.1|535.5|537.1|536.5|538.3|537.7|536.1|535.5|769
1584712200000|2020-03-20 13:50:00|536.9|536.3|539.6|539|539.8|539.2|536.1|535.5|614
1584712500000|2020-03-20 13:55:00|539.5|538.9|537.6|537|540.1|539.5|537.6|537|874
1584712800000|2020-03-20 14:00:00|537.8|537.2|540.6|540|540.9|540.3|537.8|537.2|842
1584713100000|2020-03-20 14:05:00|540.8|540.2|538.2|537.6|541.3|540.7|537.7|537.1|947
1584713400000|2020-03-20 14:10:00|538.4|537.8|538.2|537.6|538.4|537.8|536.7|536.1|542
1584713700000|2020-03-20 14:15:00|538.1|537.5|538.4|537.8|539.5|538.9|537.9|537.3|412
1584714000000|2020-03-20 14:20:00|538.3|537.7|538.4|537.8|540.4|539.8|538.2|537.6|512
1584714300000|2020-03-20 14:25:00|538.5|537.9|540.5|539.9|540.6|540|538.4|537.8|403
1584714600000|2020-03-20 14:30:00|540.4|539.8|540.7|540.1|541.7|541.1|540.2|539.6|482
1584714900000|2020-03-20 14:35:00|540.9|540.3|541.4|540.8|541.5|540.9|540|539.4|408
1584715200000|2020-03-20 14:40:00|541.6|541|540.9|540.3|542.7|542.1|540.9|540.3|527
1584715500000|2020-03-20 14:45:00|541|540.4|542.4|541.8|542.9|542.3|541|540.4|450
1584715800000|2020-03-20 14:50:00|542.2|541.6|542.3|541.7|543.1|542.5|541.9|541.3|382
1584716100000|2020-03-20 14:55:00|542.2|541.6|541.6|541|542.4|541.8|541.2|540.6|347
1584716400000|2020-03-20 15:00:00|541.7|541.1|542.5|541.9|542.7|542.1|541.5|540.9|365
1584716700000|2020-03-20 15:05:00|542.6|542|542.2|541.6|542.7|542.1|541.2|540.6|457
1584717000000|2020-03-20 15:10:00|542.1|541.5|543|542.4|543.5|542.9|542|541.4|475
1584717300000|2020-03-20 15:15:00|542.9|542.3|542.2|541.6|543.5|542.9|542.2|541.6|321
1584717600000|2020-03-20 15:20:00|542.1|541.5|539.2|538.6|542.5|541.9|539.1|538.5|510
1584717900000|2020-03-20 15:25:00|539.3|538.7|539.5|538.9|540.2|539.6|538.8|538.2|428
1584718200000|2020-03-20 15:30:00|539.4|538.8|538.9|538.3|540|539.4|538.7|538.1|492
1584718500000|2020-03-20 15:35:00|539|538.4|539.2|538.6|539.9|539.3|538.3|537.7|301
1584718800000|2020-03-20 15:40:00|539.1|538.5|539.2|538.6|540.2|539.6|538.8|538.2|276
1584719100000|2020-03-20 15:45:00|539.1|538.5|540.4|539.8|540.9|540.3|539|538.4|537
1584719400000|2020-03-20 15:50:00|540.7|540.1|541.4|540.8|541.7|541.1|540.2|539.6|792
1584719700000|2020-03-20 15:55:00|541.5|540.9|539.6|539|541.6|541|538.9|538.3|502
1584720000000|2020-03-20 16:00:00|539.5|538.9|539.6|539|540.4|539.8|539.4|538.8|321
1584720300000|2020-03-20 16:05:00|539.9|539.3|540.6|540|541.2|540.6|539.9|539.3|279
1584720600000|2020-03-20 16:10:00|540.4|539.8|539.6|539|540.6|540|539.1|538.5|303
1584720900000|2020-03-20 16:15:00|539.5|538.9|539.4|538.8|539.9|539.3|538.9|538.3|247
1584721200000|2020-03-20 16:20:00|539.6|539|539|538.4|539.9|539.3|538.6|538|363
1584721500000|2020-03-20 16:25:00|539.1|538.5|539.8|539.2|539.9|539.3|538.8|538.2|293
1584721800000|2020-03-20 16:30:00|539.7|539.1|541.1|540.5|541.3|540.7|539.6|539|412
1584722100000|2020-03-20 16:35:00|540.8|540.2|540.1|539.5|541.6|541|539.9|539.3|309
1584722400000|2020-03-20 16:40:00|539.9|539.3|540.3|539.7|540.5|539.9|539.8|539.2|295
1584722700000|2020-03-20 16:45:00|540.1|539.5|540.8|540.2|541.1|540.5|539.8|539.2|337
1584723000000|2020-03-20 16:50:00|540.7|540.1|541.6|541|541.8|541.2|540.3|539.7|374
1584723300000|2020-03-20 16:55:00|541.7|541.1|540.2|539.6|541.8|541.2|539.8|539.2|348
1584723600000|2020-03-20 17:00:00|540.3|539.7|539.8|539.2|540.6|540|539.6|539|221
1584723900000|2020-03-20 17:05:00|539.9|539.3|541.1|540.5|541.3|540.7|539.9|539.3|249
1584724200000|2020-03-20 17:10:00|541.3|540.7|541.1|540.5|541.8|541.2|541.1|540.5|250
1584724500000|2020-03-20 17:15:00|541.2|540.6|541.8|541.2|542.3|541.7|541.1|540.5|260
1584724800000|2020-03-20 17:20:00|541.7|541.1|541.6|541|542.3|541.7|541.3|540.7|310
1584725100000|2020-03-20 17:25:00|541.8|541.2|540.8|540.2|541.8|541.2|540.6|540|275
1584725400000|2020-03-20 17:30:00|541.1|540.5|541.3|540.7|541.6|541|540.6|540|262
1584725700000|2020-03-20 17:35:00|541.4|540.8|542.1|541.5|542.1|541.5|541.1|540.5|215
1584726000000|2020-03-20 17:40:00|541.8|541.2|542.1|541.5|542.3|541.7|541.3|540.7|214
1584726300000|2020-03-20 17:45:00|542|541.4|541.4|540.8|542.4|541.8|541.1|540.5|385
1584726600000|2020-03-20 17:50:00|541.3|540.7|541.4|540.8|541.9|541.3|540.9|540.3|502
1584726900000|2020-03-20 17:55:00|541.3|540.7|540.9|540.3|541.4|540.8|540.1|539.5|342
1584727200000|2020-03-20 18:00:00|540.8|540.2|542.6|542|542.8|542.2|540.8|540.2|516
1584727500000|2020-03-20 18:05:00|542.5|541.9|540.1|539.5|542.5|541.9|539.8|539.2|653
1584727800000|2020-03-20 18:10:00|539.8|539.2|539.1|538.5|541.6|541|538.5|537.9|2395
1584728100000|2020-03-20 18:15:00|539.2|538.6|540.8|539.3|541.2|540.6|539|538.4|679
1584921600000|2020-03-23 00:00:00|539.6|538.6|539.4|538.8|539.9|539.3|537.2|536.6|679
1584921900000|2020-03-23 00:05:00|539.2|538.6|541.2|540.6|541.2|540.6|538.4|537.8|157
1584922200000|2020-03-23 00:10:00|541.3|540.7|542|541.4|542.2|541.6|540.1|539.5|202
1584922500000|2020-03-23 00:15:00|541.9|541.3|543.9|543.3|544.9|544.3|541.4|540.8|384
1584922800000|2020-03-23 00:20:00|543.8|543.2|543.9|543.3|544.1|543.5|543.1|542.5|78
1584923100000|2020-03-23 00:25:00|543.8|543.2|542.8|542.2|543.8|543.2|542.2|541.6|117
1584923400000|2020-03-23 00:30:00|542.9|542.3|541.9|541.3|543.3|542.7|541.9|541.3|32
1584923700000|2020-03-23 00:35:00|542|541.4|541.7|541.1|542.3|541.7|541.5|540.9|41
1584924000000|2020-03-23 00:40:00|541.8|541.2|541.8|541.2|542.7|542.1|541.8|541.2|42
1584924300000|2020-03-23 00:45:00|541.9|541.3|541.1|540.5|541.9|541.3|541|540.4|23
1584924600000|2020-03-23 00:50:00|541|540.4|540.5|539.9|541|540.4|540.4|539.8|54
1584924900000|2020-03-23 00:55:00|540.7|540.1|539.4|538.8|540.7|540.1|539.4|538.8|102
1584925200000|2020-03-23 01:00:00|539.5|538.9|539.4|538.8|540|539.4|539.3|538.7|34
1584925500000|2020-03-23 01:05:00|539.3|538.7|539.7|539.1|540|539.4|538.8|538.2|45
1584925800000|2020-03-23 01:10:00|540|539.4|539.7|539.1|540.4|539.8|539.5|538.9|33
1584926100000|2020-03-23 01:15:00|539.6|539|539.3|538.7|539.7|539.1|539|538.4|66
1584926400000|2020-03-23 01:20:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|15
1584926700000|2020-03-23 01:25:00|538.8|538.2|538.8|538.2|538.8|538.2|538.5|537.9|69
1584927000000|2020-03-23 01:30:00|538.9|538.3|539.7|539.1|539.7|539.1|538.8|538.2|25
1584927300000|2020-03-23 01:35:00|539.5|538.9|540.2|539.6|540.3|539.7|539.5|538.9|41
1584927600000|2020-03-23 01:40:00|540|539.4|540|539.4|540.5|539.9|540|539.4|25
1584927900000|2020-03-23 01:45:00|539.9|539.3|540|539.4|540.3|539.7|539.7|539.1|89
1584928200000|2020-03-23 01:50:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|61
1584928500000|2020-03-23 01:55:00|||||||||7
1584928800000|2020-03-23 02:00:00|539.8|539.2|539.9|539.3|540|539.4|539.6|539|154
1584929100000|2020-03-23 02:05:00|540|539.4|539.7|539.1|540|539.4|538.5|537.9|97
1584929400000|2020-03-23 02:10:00|539.5|538.9|539.7|539.1|539.8|539.2|539.3|538.7|57
1584929700000|2020-03-23 02:15:00|539.8|539.2|539.8|539.2|539.8|539.2|539.5|538.9|9
1584930000000|2020-03-23 02:20:00|539.5|538.9|539.3|538.7|539.6|539|539.3|538.7|19
1584930300000|2020-03-23 02:25:00|539.5|538.9|539.5|538.9|539.8|539.2|539.5|538.9|13
1584930600000|2020-03-23 02:30:00|539.3|538.7|539.6|539|539.8|539.2|539.3|538.7|16
1584930900000|2020-03-23 02:35:00|539.5|538.9|539.8|539.2|540|539.4|539.5|538.9|34
1584931200000|2020-03-23 02:40:00|540|539.4|540|539.4|540.1|539.5|540|539.4|6
1584931500000|2020-03-23 02:45:00|540.3|539.7|541|540.4|541.6|540.9|540.3|539.7|102
1584931800000|2020-03-23 02:50:00|540.7|540.1|540.9|540.3|541.4|540.8|540.7|540.1|33
1584932100000|2020-03-23 02:55:00|540.7|540.1|541.2|540.6|541.2|540.6|540.7|540.1|8
1584932400000|2020-03-23 03:00:00|541.1|540.5|541.2|540.6|541.2|540.6|540.9|540.3|11
1584932700000|2020-03-23 03:05:00|541.3|540.7|541.1|540.5|541.3|540.7|540.9|540.3|5
1584933000000|2020-03-23 03:10:00|541|540.4|540.7|540.1|541|540.4|540.6|540|7
1584933300000|2020-03-23 03:15:00|540.8|540.2|540.5|539.9|540.8|540.2|540.3|539.7|23
1584933600000|2020-03-23 03:20:00|540.7|540.1|541|540.4|541.1|540.5|540.7|540.1|7
1584933900000|2020-03-23 03:25:00|541.1|540.5|541.7|541.1|541.7|541.1|541.1|540.5|41
1584934200000|2020-03-23 03:30:00|541.5|540.9|541.2|540.6|541.9|541.3|541.1|540.5|25
1584934500000|2020-03-23 03:35:00|541.3|540.7|540.9|540.3|541.4|540.8|540.9|540.3|20
1584934800000|2020-03-23 03:40:00|540.8|540.2|541.2|540.6|541.4|540.8|540.7|540.1|40
1584935100000|2020-03-23 03:45:00|||||||||1
1584935400000|2020-03-23 03:50:00|541.3|540.7|540.9|540.3|541.4|540.8|540.9|540.3|4
1584935700000|2020-03-23 03:55:00|541|540.4|541.2|540.6|541.2|540.6|540.9|540.3|7
1584936000000|2020-03-23 04:00:00|541.1|540.5|541.2|540.6|541.2|540.6|541.1|540.5|0
1584936300000|2020-03-23 04:05:00|541.1|540.5|541.7|541.1|541.7|541.1|541.1|540.5|10
1584936600000|2020-03-23 04:10:00|541.5|540.9|541.7|541.1|541.8|541.2|541.4|540.8|5
1584936900000|2020-03-23 04:15:00|541.4|540.8|541.5|540.9|541.7|541.1|541.2|540.6|15
1584937200000|2020-03-23 04:20:00|541.4|540.8|541.7|541.1|541.7|541.1|541.4|540.8|0
1584937500000|2020-03-23 04:25:00|541.5|540.9|541.3|540.7|541.5|540.9|540.9|540.3|12
1584937800000|2020-03-23 04:30:00|541.2|540.6|541.3|540.7|541.6|541|541.2|540.6|6
1584938100000|2020-03-23 04:35:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|2
1584938400000|2020-03-23 04:40:00|541.3|540.7|541.5|540.9|541.7|541.1|541.3|540.7|4
1584938700000|2020-03-23 04:45:00|541.4|540.8|541.4|540.8|541.4|540.8|541|540.4|13
1584939300000|2020-03-23 04:55:00|541.6|541|541.7|541.1|541.7|541.1|541.6|541|7
1584939600000|2020-03-23 05:00:00|541.8|541.2|541.8|541.2|541.8|541.2|541.7|541.1|4
1584939900000|2020-03-23 05:05:00|541.7|541.1|541.2|540.6|541.7|541.1|541.2|540.6|6
1584940200000|2020-03-23 05:10:00|541.3|540.7|541.3|540.7|541.3|540.7|541.2|540.6|5
1584940500000|2020-03-23 05:15:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|4
1584940800000|2020-03-23 05:20:00|541|540.4|541.3|540.7|541.3|540.7|540.9|540.3|8
1584941100000|2020-03-23 05:25:00|541.5|540.9|541.9|541.3|541.9|541.3|541.5|540.9|7
1584941400000|2020-03-23 05:30:00|542|541.4|541.9|541.3|542|541.4|541.1|540.5|30
1584941700000|2020-03-23 05:35:00|542|541.4|541.7|541.1|542|541.4|541.7|541.1|4
1584942000000|2020-03-23 05:40:00|541.6|541|542.7|542.1|542.7|542.1|541.6|541|64
1584942300000|2020-03-23 05:45:00|542.6|542|543.2|542.6|543.2|542.6|542.6|542|25
1584942600000|2020-03-23 05:50:00|543.1|542.5|543.5|542.9|543.6|543|543.1|542.5|62
1584942900000|2020-03-23 05:55:00|543.4|542.8|543.4|542.8|543.5|542.9|543.1|542.5|8
1584943200000|2020-03-23 06:00:00|543.1|542.5|543|542.4|543.2|542.6|542.9|542.3|24
1584943500000|2020-03-23 06:05:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|4
1584943800000|2020-03-23 06:10:00|543.2|542.6|543.1|542.5|543.4|542.8|542.9|542.3|33
1584944100000|2020-03-23 06:15:00|543.4|542.8|543|542.4|543.4|542.8|543|542.4|21
1584944400000|2020-03-23 06:20:00|543.1|542.5|542.9|542.3|543.4|542.8|542.9|542.3|17
1584944700000|2020-03-23 06:25:00|543|542.4|542.6|542|543|542.4|542.5|541.9|20
1584945000000|2020-03-23 06:30:00|542.8|542.2|542.7|542.1|542.9|542.3|542.6|542|13
1584945300000|2020-03-23 06:35:00|542.6|542|542.8|542.2|542.9|542.3|542.6|542|4
1584945600000|2020-03-23 06:40:00|542.6|542|542.6|542|542.7|542.1|542.6|542|4
1584945900000|2020-03-23 06:45:00|542.5|541.9|542.1|541.5|542.5|541.9|541.9|541.3|36
1584946200000|2020-03-23 06:50:00|541.9|541.3|541.6|541|542.1|541.5|541.4|540.8|15
1584946500000|2020-03-23 06:55:00|541.7|541.1|541.5|540.9|541.9|541.3|541.1|540.5|25
1584946800000|2020-03-23 07:00:00|541.6|541|542|541.4|542|541.4|541.1|540.5|48
1584947100000|2020-03-23 07:05:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|4
1584947400000|2020-03-23 07:10:00|542.4|541.8|542.6|542|542.8|542.2|542.4|541.8|18
1584947700000|2020-03-23 07:15:00|542.5|541.9|542.3|541.7|542.8|542.2|542.1|541.5|13
1584948000000|2020-03-23 07:20:00|542.2|541.6|542|541.4|542.3|541.7|541.7|541.1|22
1584948300000|2020-03-23 07:25:00|542.1|541.5|541.8|541.2|542.1|541.5|541.7|541.1|21
1584948600000|2020-03-23 07:30:00|541.7|541.1|541.2|540.6|541.7|541.1|541.2|540.6|8
1584948900000|2020-03-23 07:35:00|541.1|540.5|541.2|540.6|541.4|540.8|540.9|540.3|15
1584949200000|2020-03-23 07:40:00|541.3|540.7|541.2|540.6|541.4|540.8|540.9|540.3|14
1584949500000|2020-03-23 07:45:00|541.4|540.8|542|541.4|542|541.4|541.2|540.6|14
1584949800000|2020-03-23 07:50:00|542.3|541.7|542.8|542.2|543.3|542.7|542.2|541.6|106
1584950100000|2020-03-23 07:55:00|542.7|542.1|543.4|542.8|543.5|542.9|542.7|542.1|10
1584950400000|2020-03-23 08:00:00|543.5|542.9|542.9|542.3|543.5|542.9|542.9|542.3|13
1584950700000|2020-03-23 08:05:00|543|542.4|542.9|542.3|543.1|542.5|542.9|542.3|8
1584951000000|2020-03-23 08:10:00|542.7|542.1|542.9|542.3|543.1|542.5|542.7|542.1|7
1584951300000|2020-03-23 08:15:00|542.8|542.2|543.1|542.5|543.1|542.5|542.8|542.2|4
1584951600000|2020-03-23 08:20:00|542.9|542.3|543|542.4|543.1|542.5|542.5|541.9|19
1584951900000|2020-03-23 08:25:00|542.9|542.3|542.9|542.3|543.2|542.6|542.9|542.3|17
1584952200000|2020-03-23 08:30:00|543|542.4|543.1|542.5|543.3|542.7|542.8|542.2|8
1584952500000|2020-03-23 08:35:00|543.2|542.6|545.8|545.2|545.8|545.2|543.2|542.6|259
1584952800000|2020-03-23 08:40:00|545.7|545.1|545.8|545.2|545.8|545.2|545.6|545|82
1584953100000|2020-03-23 08:45:00|545.7|545.1|547.6|547|547.8|547.2|545.6|545|237
1584953400000|2020-03-23 08:50:00|547.4|546.8|547.3|546.7|547.6|547|547.1|546.5|47
1584953700000|2020-03-23 08:55:00|547.2|546.6|547.1|546.5|547.6|547|547.1|546.5|28
1584954000000|2020-03-23 09:00:00|547.3|546.7|548.6|548|548.6|548|546.8|546.2|9428
1584954300000|2020-03-23 09:05:00|548.4|547.8|548.6|548|548.8|548.2|548.3|547.7|150
1584954600000|2020-03-23 09:10:00|548.7|548.1|549.5|548.9|549.6|549|548.6|548|124
1584954900000|2020-03-23 09:15:00|549.3|548.7|550.5|549.9|550.8|550.2|549.3|548.7|223
1584955200000|2020-03-23 09:20:00|550.4|549.8|550.3|549.7|552|551.4|550.2|549.6|526
1584955500000|2020-03-23 09:25:00|550|549.4|551|550.4|551|550.4|550|549.4|72
1584955800000|2020-03-23 09:30:00|551.3|550.7|552.1|551.5|552.9|552.3|551|550.4|132
1584956100000|2020-03-23 09:35:00|552.2|551.6|550.9|550.3|552.3|551.7|550.8|550.2|98
1584956400000|2020-03-23 09:40:00|551.1|550.5|551|550.4|552.2|551.6|550.7|550.1|98
1584956700000|2020-03-23 09:45:00|550.9|550.3|551.3|550.7|551.7|551.1|550.2|549.6|68
1584957000000|2020-03-23 09:50:00|551.1|550.5|551.1|550.5|551.5|550.9|550.6|550|39
1584957300000|2020-03-23 09:55:00|551|550.4|551.7|551.1|552|551.4|551|550.4|68
1584957600000|2020-03-23 10:00:00|551.6|551|553|552.4|553.5|552.9|551.1|550.5|120
1584957900000|2020-03-23 10:05:00|553.2|552.6|553|552.4|553.5|552.9|552.7|552.1|93
1584958200000|2020-03-23 10:10:00|553.1|552.5|554.2|553.6|554.4|553.8|553.1|552.5|195
1584958500000|2020-03-23 10:15:00|554.3|553.7|556.3|555.7|556.4|555.8|554.2|553.6|364
1584958800000|2020-03-23 10:20:00|556.4|555.8|557.3|556.7|557.6|557|555.1|554.5|302
1584959100000|2020-03-23 10:25:00|557.4|556.8|555.4|554.8|558|557.4|555.4|554.8|308
1584959400000|2020-03-23 10:30:00|555.7|555.1|554.8|554.2|555.8|555.2|554.2|553.6|178
1584959700000|2020-03-23 10:35:00|554.7|554.1|552.8|552.2|554.8|554.2|552.8|552.2|119
1584960000000|2020-03-23 10:40:00|552.9|552.3|553.2|552.6|553.2|552.6|552|551.4|166
1584960300000|2020-03-23 10:45:00|553|552.4|553.7|553.1|553.8|553.2|552.7|552.1|71
1584960600000|2020-03-23 10:50:00|553.9|553.3|552.9|552.3|554.2|553.6|552.9|552.3|92
1584960900000|2020-03-23 10:55:00|553|552.4|553.3|552.7|554|553.4|552.7|552.1|130
1584961200000|2020-03-23 11:00:00|553.2|552.6|553.2|552.6|553.7|553.1|552.7|552.1|88
1584961500000|2020-03-23 11:05:00|553.3|552.7|553.4|552.8|553.7|553.1|553|552.4|76
1584961800000|2020-03-23 11:10:00|553.6|553|552.7|552.1|554|553.4|552.6|552|184
1584962100000|2020-03-23 11:15:00|552.8|552.2|553.5|552.9|553.7|553.1|551.7|551.1|186
1584962400000|2020-03-23 11:20:00|553.6|553|552.6|552|553.6|553|551.9|551.3|189
1584962700000|2020-03-23 11:25:00|552.7|552.1|552.6|552|552.7|552.1|551.6|551|66
1584963000000|2020-03-23 11:30:00|552.5|551.9|552.5|551.9|552.9|552.3|551.9|551.3|82
1584963300000|2020-03-23 11:35:00|552.4|551.8|552.3|551.7|552.9|552.3|552|551.4|123
1584963600000|2020-03-23 11:40:00|552.2|551.6|552.5|551.9|552.8|552.2|551.9|551.3|94
1584963900000|2020-03-23 11:45:00|552.6|552|552.6|552|552.6|552|552.1|551.5|21
1584964200000|2020-03-23 11:50:00|552.5|551.9|552.6|552|552.9|552.3|552.5|551.9|26
1584964500000|2020-03-23 11:55:00|552.8|552.2|553|552.4|553.4|552.8|552.4|551.8|186
1584964800000|2020-03-23 12:00:00|552.9|552.3|555.3|554.7|555.5|554.9|552.6|552|257
1584965100000|2020-03-23 12:05:00|555.4|554.8|556.7|556.1|556.8|556.2|555|554.4|194
1584965400000|2020-03-23 12:10:00|556.8|556.2|554.5|553.9|556.8|556.2|554.2|553.6|238
1584965700000|2020-03-23 12:15:00|554.7|554.1|555.4|554.8|556.2|555.6|554.3|553.7|204
1584966000000|2020-03-23 12:20:00|555.5|554.9|555.8|555.2|556.5|555.9|555.1|554.5|112
1584966300000|2020-03-23 12:25:00|556|555.4|555.7|555.1|556.2|555.6|555.2|554.6|54
1584966600000|2020-03-23 12:30:00|555.8|555.2|554.3|553.7|555.8|555.2|553.8|553.2|189
1584966900000|2020-03-23 12:35:00|554.4|553.8|554.7|554.1|554.9|554.3|554.1|553.5|79
1584967200000|2020-03-23 12:40:00|554.6|554|555.1|554.5|555.7|555.1|554.3|553.7|98
1584970200000|2020-03-23 13:30:00|555.5|554.9|556|555.4|557.4|556.8|553.6|553|2120
1584970500000|2020-03-23 13:35:00|555.7|555.1|553.5|552.9|556.6|556|553.5|552.9|1114
1584970800000|2020-03-23 13:40:00|553.7|553.1|553.1|552.5|554|553.4|551.5|550.9|1035
1584971100000|2020-03-23 13:45:00|553.3|552.7|554.5|553.9|554.8|554.2|552.8|552.2|818
1584971400000|2020-03-23 13:50:00|554.3|553.7|550.8|550.2|554.3|553.7|550.7|550.1|1053
1584971700000|2020-03-23 13:55:00|550.7|550.1|550|549.4|552.2|551.6|549.8|549.2|875
1584972000000|2020-03-23 14:00:00|549.9|549.3|548.5|547.9|551.3|550.7|547.6|547|735
1584972300000|2020-03-23 14:05:00|548.6|548|548.5|547.9|550.4|549.8|548.3|547.7|897
1584972600000|2020-03-23 14:10:00|548.7|548.1|550.1|549.5|550.2|549.6|548.1|547.5|653
1584972900000|2020-03-23 14:15:00|550.2|549.6|550|549.4|551.4|550.8|549.7|549.1|411
1584973200000|2020-03-23 14:20:00|549.9|549.3|550|549.4|550.5|549.9|549.5|548.9|397
1584973500000|2020-03-23 14:25:00|550.1|549.5|550.9|550.3|550.9|550.3|549.4|548.8|302
1584973800000|2020-03-23 14:30:00|550.7|550.1|550.6|550|550.9|550.3|549.6|549|699
1584974100000|2020-03-23 14:35:00|550.4|549.8|551.6|551|551.6|551|549.9|549.3|503
1584974400000|2020-03-23 14:40:00|551.4|550.8|552.3|551.7|552.5|551.9|550.6|550|561
1584974700000|2020-03-23 14:45:00|552.4|551.8|551.9|551.3|552.6|552|551.4|550.8|433
1584975000000|2020-03-23 14:50:00|552|551.4|553.3|552.7|554|553.4|552|551.4|618
1584975300000|2020-03-23 14:55:00|553|552.4|553.3|552.7|553.5|552.9|552.8|552.2|404
1584975600000|2020-03-23 15:00:00|553.1|552.5|553.9|553.3|554.1|553.5|552.7|552.1|431
1584975900000|2020-03-23 15:05:00|553.8|553.2|554.1|553.5|554.1|553.5|552.6|552|531
1584976200000|2020-03-23 15:10:00|554|553.4|554.1|553.5|554.1|553.5|553|552.4|364
1584976500000|2020-03-23 15:15:00|554|553.4|553.8|553.2|555.5|554.9|553.8|553.2|548
1584976800000|2020-03-23 15:20:00|553.6|553|554.8|554.2|555.4|554.8|552.4|551.8|705
1584977100000|2020-03-23 15:25:00|554.5|553.9|555.5|554.9|555.5|554.9|553.3|552.7|535
1584977400000|2020-03-23 15:30:00|555.4|554.8|556.3|555.7|557|556.4|555.3|554.7|661
1584977700000|2020-03-23 15:35:00|556.2|555.6|556.8|556.2|557|556.4|555.8|555.2|503
1584978000000|2020-03-23 15:40:00|556.6|556|556.3|555.7|557.5|556.9|556.2|555.6|543
1584978300000|2020-03-23 15:45:00|556.2|555.6|557.4|556.8|558.2|557.6|556.2|555.6|536
1584978600000|2020-03-23 15:50:00|557.3|556.7|558.4|557.8|558.4|557.8|556.5|555.9|799
1584978900000|2020-03-23 15:55:00|558.2|557.6|557.7|557.1|558.4|557.8|557.2|556.6|694
1584979200000|2020-03-23 16:00:00|557.6|557|558.8|558.2|559.3|558.7|557.2|556.6|756
1584979500000|2020-03-23 16:05:00|558.9|558.3|558|557.4|560|559.4|558|557.4|423
1584979800000|2020-03-23 16:10:00|557.8|557.2|558.3|557.7|558.4|557.8|557|556.4|458
1584980100000|2020-03-23 16:15:00|558.2|557.6|559.7|559.1|560.3|559.7|558.2|557.6|731
1584980400000|2020-03-23 16:20:00|559.8|559.2|558.9|558.3|560.2|559.6|558.7|558.1|877
1584980700000|2020-03-23 16:25:00|558.8|558.2|559.1|558.5|559.4|558.8|558.4|557.8|500
1584981000000|2020-03-23 16:30:00|559.2|558.6|557.7|557.1|559.3|558.7|557.1|556.5|595
1584981300000|2020-03-23 16:35:00|557.9|557.3|558.1|557.5|558.7|558.1|556.8|556.2|1184
1584981600000|2020-03-23 16:40:00|558|557.4|558.1|557.5|558.7|558.1|557.5|556.9|343
1584981900000|2020-03-23 16:45:00|558|557.4|559.1|558.5|559.2|558.6|557.2|556.6|433
1584982200000|2020-03-23 16:50:00|559.2|558.6|559.4|558.8|559.5|558.9|558.1|557.5|456
1584982500000|2020-03-23 16:55:00|559.2|558.6|559.1|558.5|559.5|558.9|558.3|557.7|561
1584982800000|2020-03-23 17:00:00|559.2|558.6|558.9|558.3|559.5|558.9|558.5|557.9|377
1584983100000|2020-03-23 17:05:00|559|558.4|559.2|558.6|559.4|558.8|558.5|557.9|333
1584983400000|2020-03-23 17:10:00|559.1|558.5|560|559.4|560.7|560.1|559.1|558.5|298
1584983700000|2020-03-23 17:15:00|560.1|559.5|560.3|559.7|560.4|559.8|559.7|559.1|257
1584984000000|2020-03-23 17:20:00|560.2|559.6|559.6|559|560.7|560.1|558.9|558.3|476
1584984300000|2020-03-23 17:25:00|559.5|558.9|559.7|559.1|560.4|559.8|559.2|558.6|325
1584984600000|2020-03-23 17:30:00|559.9|559.3|559.9|559.3|560.4|559.8|559.4|558.8|399
1584984900000|2020-03-23 17:35:00|560|559.4|561.3|560.7|561.4|560.8|560|559.4|786
1584985200000|2020-03-23 17:40:00|561.2|560.6|560.8|560.2|561.7|561.1|560.4|559.8|580
1584985500000|2020-03-23 17:45:00|560.7|560.1|562.1|561.5|562.2|561.6|560.4|559.8|790
1584985800000|2020-03-23 17:50:00|562.2|561.6|561.5|560.9|562.5|561.9|561|560.4|853
1584986100000|2020-03-23 17:55:00|561.8|561.2|560.7|560.1|561.8|561.2|560|559.4|851
1584986400000|2020-03-23 18:00:00|560.6|560|560.4|559.8|561.6|561|560.3|559.7|1174
1584986700000|2020-03-23 18:05:00|560.3|559.7|561.3|560.7|561.4|560.8|560.3|559.7|555
1584987000000|2020-03-23 18:10:00|561.1|560.5|561.9|561.3|562.3|561.7|559.9|559.3|3156
1584987300000|2020-03-23 18:15:00|561.8|561.2|560.8|560.2|561.8|561.2|560.7|560.1|1133
1585008000000|2020-03-24 00:00:00|559.6|559|555.4|554.8|559.6|559|555.4|554.8|512
1585008300000|2020-03-24 00:05:00|555|554.4|554.7|554.1|556.1|555.5|553.7|553.1|261
1585008600000|2020-03-24 00:10:00|554.9|554.3|555.5|554.9|555.9|555.3|554.9|554.3|151
1585008900000|2020-03-24 00:15:00|555.7|555.1|555.3|554.7|555.9|555.3|554.9|554.3|102
1585009200000|2020-03-24 00:20:00|555.4|554.8|556|555.4|556.2|555.6|555.3|554.7|14
1585009500000|2020-03-24 00:25:00|556.1|555.5|556.4|555.8|557.4|556.8|556.1|555.5|92
1585009800000|2020-03-24 00:30:00|556.5|555.9|556.5|555.9|556.9|556.3|556|555.4|40
1585010100000|2020-03-24 00:35:00|556.3|555.7|556.5|555.9|556.5|555.9|556.3|555.7|36
1585010400000|2020-03-24 00:40:00|556.6|556|556.4|555.8|556.6|556|556|555.4|22
1585010700000|2020-03-24 00:45:00|556.3|555.7|554.8|554.2|556.3|555.7|554.8|554.2|72
1585011000000|2020-03-24 00:50:00|554.4|553.8|554.9|554.3|554.9|554.3|553.7|553.1|167
1585011300000|2020-03-24 00:55:00|555.1|554.5|554.2|553.6|555.1|554.5|553.9|553.3|96
1585011600000|2020-03-24 01:00:00|554.3|553.7|554.8|554.2|555.1|554.5|554.2|553.6|65
1585011900000|2020-03-24 01:05:00|554.7|554.1|553.7|553.1|554.7|554.1|553.7|553.1|55
1585012200000|2020-03-24 01:10:00|553.4|552.8|554.1|553.5|554.4|553.8|553.4|552.8|56
1585012500000|2020-03-24 01:15:00|554.3|553.7|554.4|553.8|554.4|553.8|554.2|553.6|36
1585012800000|2020-03-24 01:20:00|554.3|553.7|554.4|553.8|554.6|554|554|553.4|75
1585013100000|2020-03-24 01:25:00|554.5|553.9|554.5|553.9|554.6|554|554.2|553.6|36
1585013400000|2020-03-24 01:30:00|554.6|554|555.1|554.5|555.1|554.5|554.4|553.8|25
1585013700000|2020-03-24 01:35:00|555.2|554.6|555.2|554.6|555.6|555|555.1|554.5|45
1585014000000|2020-03-24 01:40:00|555.3|554.7|555.3|554.7|555.3|554.7|555.1|554.5|22
1585014300000|2020-03-24 01:45:00|555.1|554.5|555.3|554.7|555.3|554.7|554.9|554.3|19
1585014600000|2020-03-24 01:50:00|555.1|554.5|555.2|554.6|555.3|554.7|555.1|554.5|12
1585014900000|2020-03-24 01:55:00|555.1|554.5|555.6|555|555.6|555|555.1|554.5|13
1585015200000|2020-03-24 02:00:00|555.5|554.9|555.4|554.8|555.6|555|555.3|554.7|28
1585015500000|2020-03-24 02:05:00|555.5|554.9|554.6|554|555.6|555|554.4|553.8|75
1585015800000|2020-03-24 02:10:00|554.9|554.3|555.1|554.5|555.1|554.5|554.7|554.1|8
1585016100000|2020-03-24 02:15:00|554.9|554.3|554.7|554.1|554.9|554.3|554.6|554|11
1585016400000|2020-03-24 02:20:00|554.8|554.2|555.4|554.8|555.4|554.8|554.8|554.2|36
1585016700000|2020-03-24 02:25:00|555.3|554.7|555.6|555|555.6|555|555.1|554.5|26
1585017000000|2020-03-24 02:30:00|555.4|554.8|555.3|554.7|555.6|555|555.3|554.7|8
1585017300000|2020-03-24 02:35:00|555.4|554.8|555.3|554.7|555.4|554.8|555.1|554.5|12
1585017600000|2020-03-24 02:40:00|555.2|554.6|555.3|554.7|555.4|554.8|555.1|554.5|15
1585017900000|2020-03-24 02:45:00|555.2|554.6|555.4|554.8|555.4|554.8|555.2|554.6|2
1585018200000|2020-03-24 02:50:00|555.6|555|555.7|555.1|555.9|555.3|555.6|555|62
1585018500000|2020-03-24 02:55:00|555.6|555|555.6|555|555.8|555.2|555.6|555|10
1585018800000|2020-03-24 03:00:00|555.3|554.7|555.7|555.1|555.7|555.1|555.2|554.6|31
1585019100000|2020-03-24 03:05:00|555.6|555|555.8|555.2|555.8|555.2|555.5|554.9|24
1585019400000|2020-03-24 03:10:00|555.7|555.1|555.6|555|555.7|555.1|555.6|555|10
1585019700000|2020-03-24 03:15:00|555.4|554.8|555.5|554.9|555.8|555.2|555.3|554.7|17
1585020000000|2020-03-24 03:20:00|555.6|555|555.6|555|555.6|555|555.5|554.9|0
1585020300000|2020-03-24 03:25:00|555.7|555.1|555.7|555.1|555.8|555.2|555.7|555.1|10
1585020600000|2020-03-24 03:30:00|555.8|555.2|555.7|555.1|556.1|555.5|555.6|555|58
1585020900000|2020-03-24 03:35:00|555.8|555.2|555.6|555|555.8|555.2|555.6|555|6
1585021200000|2020-03-24 03:40:00|555.5|554.9|556|555.4|556|555.4|555.3|554.7|20
1585021500000|2020-03-24 03:45:00|555.8|555.2|556|555.4|556.1|555.5|555.6|555|14
1585021800000|2020-03-24 03:50:00|555.8|555.2|556.2|555.6|556.2|555.6|555.8|555.2|21
1585022100000|2020-03-24 03:55:00|556.1|555.5|555.7|555.1|556.1|555.5|555.6|555|38
1585022400000|2020-03-24 04:00:00|555.8|555.2|556|555.4|556|555.4|555.6|555|10
1585022700000|2020-03-24 04:05:00|555.8|555.2|556.6|556|556.6|556|555.8|555.2|34
1585023000000|2020-03-24 04:10:00|556.5|555.9|556.2|555.6|556.8|556.2|556.2|555.6|28
1585023300000|2020-03-24 04:15:00|556.3|555.7|556.3|555.7|556.3|555.7|556.1|555.5|19
1585023600000|2020-03-24 04:20:00|556.2|555.6|556.3|555.7|556.3|555.7|556.2|555.6|2
1585023900000|2020-03-24 04:25:00|556.2|555.6|556.6|556|556.6|556|556.2|555.6|8
1585024200000|2020-03-24 04:30:00|556.4|555.8|556.6|556|556.6|556|556.3|555.7|12
1585024500000|2020-03-24 04:35:00|556.8|556.2|556.8|556.2|556.8|556.2|556.8|556.2|7
1585024800000|2020-03-24 04:40:00|556.6|556|556.7|556.1|556.8|556.2|556.3|555.7|22
1585025100000|2020-03-24 04:45:00|556.6|556|556.8|556.2|556.8|556.2|556.4|555.8|17
1585025400000|2020-03-24 04:50:00|557.1|556.5|557.1|556.5|557.1|556.5|557|556.4|20
1585025700000|2020-03-24 04:55:00|||||||||1
1585026000000|2020-03-24 05:00:00|557|556.4|557|556.4|557.1|556.5|557|556.4|2
1585026300000|2020-03-24 05:05:00|557.1|556.5|556.6|556|557.1|556.5|556.3|555.7|16
1585026600000|2020-03-24 05:10:00|556.5|555.9|556.1|555.5|556.6|556|556.1|555.5|23
1585026900000|2020-03-24 05:15:00|556.3|555.7|556.3|555.7|556.3|555.7|556.3|555.7|4
1585027200000|2020-03-24 05:20:00|556.6|556|556.8|556.2|556.9|556.3|556.6|556|48
1585027500000|2020-03-24 05:25:00|556.9|556.3|557.5|556.9|557.6|557|556.8|556.2|62
1585027800000|2020-03-24 05:30:00|557.4|556.8|556.6|556|557.4|556.8|556.6|556|50
1585028100000|2020-03-24 05:35:00|556.5|555.9|556.6|556|556.6|556|556.3|555.7|29
1585028400000|2020-03-24 05:40:00|556.7|556.1|556.8|556.2|556.9|556.3|556.6|556|36
1585028700000|2020-03-24 05:45:00|556.6|556|556.9|556.3|556.9|556.3|556.6|556|10
1585029000000|2020-03-24 05:50:00|556.8|556.2|557.1|556.5|557.1|556.5|556.8|556.2|25
1585029300000|2020-03-24 05:55:00|556.8|556.2|556.5|555.9|557.1|556.5|556.5|555.9|16
1585029600000|2020-03-24 06:00:00|556.6|556|556.8|556.2|557.3|556.7|556.6|556|47
1585029900000|2020-03-24 06:05:00|556.9|556.3|556.6|556|556.9|556.3|556.4|555.8|30
1585030200000|2020-03-24 06:10:00|556.7|556.1|556.8|556.2|556.8|556.2|556.7|556.1|14
1585030500000|2020-03-24 06:15:00|556.5|555.9|556.2|555.6|556.6|556|556.2|555.6|15
1585030800000|2020-03-24 06:20:00|556.3|555.7|556.6|556|556.6|556|556.3|555.7|5
1585031100000|2020-03-24 06:25:00|556.5|555.9|556.2|555.6|556.5|555.9|555.8|555.2|34
1585031400000|2020-03-24 06:30:00|556.1|555.5|556.1|555.5|556.4|555.8|556|555.4|52
1585031700000|2020-03-24 06:35:00|555.9|555.3|556.1|555.5|556.3|555.7|555.6|555|38
1585032000000|2020-03-24 06:40:00|556|555.4|556.4|555.8|556.4|555.8|555.9|555.3|34
1585032300000|2020-03-24 06:45:00|556.3|555.7|556.3|555.7|556.5|555.9|556.1|555.5|28
1585032600000|2020-03-24 06:50:00|556|555.4|556.3|555.7|556.3|555.7|556|555.4|36
1585032900000|2020-03-24 06:55:00|556.2|555.6|555.8|555.2|556.2|555.6|555.8|555.2|9
1585033200000|2020-03-24 07:00:00|555.7|555.1|555.8|555.2|556.1|555.5|555.5|554.9|29
1585033500000|2020-03-24 07:05:00|555.9|555.3|555.6|555|556|555.4|555.5|554.9|34
1585033800000|2020-03-24 07:10:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|30
1585034100000|2020-03-24 07:15:00|555.8|555.2|555.8|555.2|556|555.4|555.7|555.1|24
1585034400000|2020-03-24 07:20:00|555.6|555|556|555.4|556.3|555.7|555.6|555|21
1585034700000|2020-03-24 07:25:00|556.3|555.7|557.1|556.5|557.2|556.6|556.3|555.7|101
1585035000000|2020-03-24 07:30:00|557.2|556.6|557.8|557.2|557.9|557.3|557.2|556.6|64
1585035300000|2020-03-24 07:35:00|557.9|557.3|557.5|556.9|557.9|557.3|557.2|556.6|51
1585035600000|2020-03-24 07:40:00|557.7|557.1|557.2|556.6|557.7|557.1|557.2|556.6|5
1585035900000|2020-03-24 07:45:00|557.4|556.8|557.7|557.1|557.9|557.3|557.2|556.6|50
1585036200000|2020-03-24 07:50:00|557.5|556.9|557.7|557.1|558.7|558.1|557.5|556.9|183
1585036500000|2020-03-24 07:55:00|557.9|557.3|557.4|556.8|557.9|557.3|557.4|556.8|56
1585036800000|2020-03-24 08:00:00|557.2|556.6|556.4|555.8|557.4|556.8|556.2|555.6|94
1585037100000|2020-03-24 08:05:00|556.3|555.7|555.5|554.9|556.5|555.9|555|554.4|114
1585037400000|2020-03-24 08:10:00|555.4|554.8|555|554.4|555.6|555|555|554.4|59
1585037700000|2020-03-24 08:15:00|555.1|554.5|554.6|554|555.1|554.5|554.6|554|71
1585038000000|2020-03-24 08:20:00|554.4|553.8|554.8|554.2|554.9|554.3|554.1|553.5|58
1585038300000|2020-03-24 08:25:00|554.6|554|554|553.4|554.6|554|553.9|553.3|31
1585038600000|2020-03-24 08:30:00|553.9|553.3|553.6|553|554|553.4|553.6|553|59
1585038900000|2020-03-24 08:35:00|553.7|553.1|554.4|553.8|554.5|553.9|553.6|553|74
1585039200000|2020-03-24 08:40:00|554.5|553.9|554.4|553.8|554.6|554|554.2|553.6|31
1585039500000|2020-03-24 08:45:00|554.1|553.5|553.2|552.6|554.1|553.5|553.1|552.5|185
1585039800000|2020-03-24 08:50:00|553.3|552.7|553.5|552.9|553.6|553|552.6|552|153
1585040100000|2020-03-24 08:55:00|553.9|553.3|554.4|553.8|554.9|554.3|553.9|553.3|133
1585040400000|2020-03-24 09:00:00|554.5|553.9|554.3|553.7|554.7|554.1|554.2|553.6|13
1585040700000|2020-03-24 09:05:00|554.4|553.8|554.5|553.9|554.7|554.1|554.3|553.7|13
1585041000000|2020-03-24 09:10:00|554.6|554|554.2|553.6|555|554.4|554.2|553.6|29
1585041300000|2020-03-24 09:15:00|554.3|553.7|554.3|553.7|554.8|554.2|554.2|553.6|48
1585041600000|2020-03-24 09:20:00|554.4|553.8|554.7|554.1|554.9|554.3|554.2|553.6|40
1585041900000|2020-03-24 09:25:00|554.9|554.3|555.2|554.6|555.2|554.6|554.7|554.1|17
1585042200000|2020-03-24 09:30:00|555|554.4|553.8|553.2|555|554.4|553.8|553.2|55
1585042500000|2020-03-24 09:35:00|553.9|553.3|554.5|553.9|554.9|554.3|553.7|553.1|77
1585042800000|2020-03-24 09:40:00|554.6|554|554.7|554.1|554.7|554.1|554.4|553.8|10
1585043100000|2020-03-24 09:45:00|554.9|554.3|554.7|554.1|554.9|554.3|554.4|553.8|63
1585043400000|2020-03-24 09:50:00|554.8|554.2|556|555.4|556|555.4|554.8|554.2|165
1585043700000|2020-03-24 09:55:00|555.9|555.3|555.9|555.3|556.4|555.8|555.9|555.3|61
1585044000000|2020-03-24 10:00:00|555.8|555.2|556.6|556|556.9|556.3|555.6|555|160
1585044300000|2020-03-24 10:05:00|556.8|556.2|556.6|556|556.8|556.2|556.2|555.6|44
1585044600000|2020-03-24 10:10:00|556.7|556.1|556.1|555.5|557|556.4|556.1|555.5|140
1585044900000|2020-03-24 10:15:00|556.2|555.6|556.1|555.5|556.8|556.2|555.8|555.2|151
1585045200000|2020-03-24 10:20:00|556.4|555.8|556.7|556.1|556.9|556.3|556.3|555.7|229
1585045500000|2020-03-24 10:25:00|556.8|556.2|557.3|556.7|558.3|557.7|556.8|556.2|318
1585045800000|2020-03-24 10:30:00|557.2|556.6|557.5|556.9|558|557.4|557|556.4|303
1585046100000|2020-03-24 10:35:00|557.7|557.1|558.5|557.9|559|558.4|557.5|556.9|204
1585046400000|2020-03-24 10:40:00|558.4|557.8|557.4|556.8|558.5|557.9|557.2|556.6|96
1585046700000|2020-03-24 10:45:00|557.3|556.7|557.5|556.9|557.6|557|556.9|556.3|65
1585047000000|2020-03-24 10:50:00|557.6|557|556.9|556.3|558.1|557.5|556.9|556.3|111
1585047300000|2020-03-24 10:55:00|556.8|556.2|556.1|555.5|556.9|556.3|555.8|555.2|70
1585047600000|2020-03-24 11:00:00|556.2|555.6|556.2|555.6|556.3|555.7|556|555.4|61
1585047900000|2020-03-24 11:05:00|556.1|555.5|555.9|555.3|556.5|555.9|555.6|555|105
1585048200000|2020-03-24 11:10:00|555.8|555.2|556|555.4|556.1|555.5|555.6|555|60
1585048500000|2020-03-24 11:15:00|556.2|555.6|555.7|555.1|556.3|555.7|555.2|554.6|175
1585048800000|2020-03-24 11:20:00|555.6|555|554.5|553.9|555.6|555|554.5|553.9|141
1585049100000|2020-03-24 11:25:00|554.6|554|554.5|553.9|554.8|554.2|553.8|553.2|160
1585049400000|2020-03-24 11:30:00|554.3|553.7|553.8|553.2|554.3|553.7|553.6|553|97
1585049700000|2020-03-24 11:35:00|553.6|553|553.8|553.2|553.9|553.3|553.5|552.9|57
1585050000000|2020-03-24 11:40:00|553.5|552.9|553.4|552.8|553.8|553.2|553.3|552.7|54
1585050300000|2020-03-24 11:45:00|553.5|552.9|553.5|552.9|553.7|553.1|553.1|552.5|50
1585050600000|2020-03-24 11:50:00|553.3|552.7|553.2|552.6|553.3|552.7|553|552.4|111
1585050900000|2020-03-24 11:55:00|553.3|552.7|553.1|552.5|553.3|552.7|552.6|552|267
1585051200000|2020-03-24 12:00:00|553.2|552.6|552.6|552|553.2|552.6|552.1|551.5|209
1585051500000|2020-03-24 12:05:00|552.5|551.9|551.8|551.2|552.5|551.9|551.3|550.7|256
1585051800000|2020-03-24 12:10:00|551.9|551.3|552.4|551.8|552.5|551.9|551.9|551.3|60
1585052100000|2020-03-24 12:15:00|552.3|551.7|551.4|550.8|552.4|551.8|551.3|550.7|137
1585052400000|2020-03-24 12:20:00|551.3|550.7|551.9|551.3|552.1|551.5|551.3|550.7|202
1585052700000|2020-03-24 12:25:00|551.8|551.2|551.4|550.8|551.8|551.2|551.4|550.8|68
1585053000000|2020-03-24 12:30:00|551.7|551.1|551.3|550.7|551.7|551.1|551.1|550.5|193
1585053300000|2020-03-24 12:35:00|550.9|550.3|551.4|550.8|551.7|551.1|550.9|550.3|216
1585053600000|2020-03-24 12:40:00|551.2|550.6|550.9|550.3|551.4|550.8|550.7|550.1|177
1585056600000|2020-03-24 13:30:00|550.8|550.2|551.2|550.6|551.9|551.3|549.1|548.5|1861
1585056900000|2020-03-24 13:35:00|551.1|550.5|553.5|552.9|553.7|553.1|550.8|550.2|1156
1585057200000|2020-03-24 13:40:00|553.7|553.1|555.4|554.8|555.4|554.8|553.6|553|1182
1585057500000|2020-03-24 13:45:00|555.5|554.9|553.8|553.2|555.5|554.9|553.4|552.8|1092
1585057800000|2020-03-24 13:50:00|553.9|553.3|553.6|553|554.9|554.3|553.4|552.8|469
1585058100000|2020-03-24 13:55:00|553.7|553.1|554.4|553.8|554.8|554.2|553.7|553.1|551
1585058400000|2020-03-24 14:00:00|554.7|554.1|555.8|555.2|556.1|555.5|554.6|554|760
1585058700000|2020-03-24 14:05:00|555.7|555.1|555.5|554.9|556.2|555.6|555.1|554.5|811
1585059000000|2020-03-24 14:10:00|555.6|555|556.3|555.7|556.3|555.7|554.6|554|610
1585059300000|2020-03-24 14:15:00|556.2|555.6|556.6|556|556.7|556.1|555.9|555.3|513
1585059600000|2020-03-24 14:20:00|556.4|555.8|556.4|555.8|557.6|557|556.1|555.5|855
1585059900000|2020-03-24 14:25:00|556.3|555.7|557.1|556.5|557.6|557|556.1|555.5|401
1585060200000|2020-03-24 14:30:00|557.3|556.7|558.1|557.5|558.6|558|556.9|556.3|641
1585060500000|2020-03-24 14:35:00|558.2|557.6|558.1|557.5|558.6|558|557.1|556.5|518
1585060800000|2020-03-24 14:40:00|558.2|557.6|558.6|558|558.6|558|557.9|557.3|437
1585061100000|2020-03-24 14:45:00|558.4|557.8|559.1|558.5|559.1|558.5|557.8|557.2|502
1585061400000|2020-03-24 14:50:00|559|558.4|559.9|559.3|560.1|559.5|558.9|558.3|709
1585061700000|2020-03-24 14:55:00|559.8|559.2|557.9|557.3|560.3|559.7|557.7|557.1|600
1585062000000|2020-03-24 15:00:00|558.1|557.5|555.6|555|558.4|557.8|555.3|554.7|933
1585062300000|2020-03-24 15:05:00|555.4|554.8|555.6|555|556.5|555.9|554.6|554|788
1585062600000|2020-03-24 15:10:00|555.7|555.1|555.5|554.9|556.3|555.7|555.3|554.7|370
1585062900000|2020-03-24 15:15:00|555.6|555|556.3|555.7|556.7|556.1|555.5|554.9|582
1585063200000|2020-03-24 15:20:00|556.1|555.5|555.3|554.7|556.6|556|555.3|554.7|448
1585063500000|2020-03-24 15:25:00|555.5|554.9|553.9|553.3|555.5|554.9|553.4|552.8|631
1585063800000|2020-03-24 15:30:00|554|553.4|555.2|554.6|555.6|555|553.7|553.1|560
1585064100000|2020-03-24 15:35:00|555.1|554.5|554.5|553.9|555.9|555.3|554.4|553.8|313
1585064400000|2020-03-24 15:40:00|554.6|554|556|555.4|556.6|556|554.6|554|425
1585064700000|2020-03-24 15:45:00|556.1|555.5|557.1|556.5|557.5|556.9|555.9|555.3|407
1585065000000|2020-03-24 15:50:00|557|556.4|557.1|556.5|557.4|556.8|556|555.4|307
1585065300000|2020-03-24 15:55:00|557|556.4|558|557.4|558.1|557.5|557|556.4|330
1585065600000|2020-03-24 16:00:00|558.1|557.5|557.4|556.8|558.1|557.5|556.6|556|248
1585065900000|2020-03-24 16:05:00|557.5|556.9|558|557.4|558.8|558.2|556.9|556.3|294
1585066200000|2020-03-24 16:10:00|558.1|557.5|558.1|557.5|558.6|558|557.9|557.3|196
1585066500000|2020-03-24 16:15:00|558.2|557.6|559.1|558.5|559.1|558.5|558.1|557.5|514
1585066800000|2020-03-24 16:20:00|559|558.4|559.3|558.7|559.5|558.9|558.8|558.2|344
1585067100000|2020-03-24 16:25:00|559.2|558.6|559.1|558.5|559.8|559.2|558.8|558.2|340
1585067400000|2020-03-24 16:30:00|559.2|558.6|559.1|558.5|559.4|558.8|558.6|558|410
1585067700000|2020-03-24 16:35:00|559|558.4|558.9|558.3|559.3|558.7|558.6|558|390
1585068000000|2020-03-24 16:40:00|559.1|558.5|559.1|558.5|559.3|558.7|558.2|557.6|302
1585068300000|2020-03-24 16:45:00|559|558.4|558.7|558.1|559.2|558.6|558|557.4|308
1585068600000|2020-03-24 16:50:00|558.9|558.3|558.1|557.5|559.1|558.5|557.7|557.1|570
1585068900000|2020-03-24 16:55:00|558.2|557.6|559.2|558.6|559.2|558.6|557.8|557.2|352
1585069200000|2020-03-24 17:00:00|559.5|558.9|560|559.4|560.2|559.6|559.1|558.5|502
1585069500000|2020-03-24 17:05:00|559.9|559.3|560.1|559.5|560.4|559.8|559.4|558.8|354
1585069800000|2020-03-24 17:10:00|560.2|559.6|560.7|560.1|561.5|560.9|560.2|559.6|558
1585070100000|2020-03-24 17:15:00|560.8|560.2|559.3|558.7|560.8|560.2|558.1|557.5|249
1585070400000|2020-03-24 17:20:00|559.1|558.5|558.6|558|560|559.4|558.6|558|335
1585070700000|2020-03-24 17:25:00|558.9|558.3|558|557.4|559.6|559|557.6|557|298
1585071000000|2020-03-24 17:30:00|558.1|557.5|555.6|555|558.6|558|555.4|554.8|548
1585071300000|2020-03-24 17:35:00|555.5|554.9|555.2|554.6|556.1|555.5|554.9|554.3|418
1585071600000|2020-03-24 17:40:00|555.3|554.7|555.1|554.5|555.9|555.3|554.7|554.1|405
1585071900000|2020-03-24 17:45:00|555|554.4|554|553.4|555.1|554.5|553.7|553.1|552
1585072200000|2020-03-24 17:50:00|553.9|553.3|555.5|554.9|555.7|555.1|553.9|553.3|529
1585072500000|2020-03-24 17:55:00|555.7|555.1|556.2|555.6|556.4|555.8|555.1|554.5|229
1585072800000|2020-03-24 18:00:00|556.4|555.8|558.2|557.6|558.5|557.9|556.2|555.6|669
1585073100000|2020-03-24 18:05:00|558.1|557.5|558.9|558.3|559.2|558.6|557.5|556.9|580
1585073400000|2020-03-24 18:10:00|558.7|558.1|560.4|559.8|561.2|560.6|557.7|557.1|1984
1585073700000|2020-03-24 18:15:00|560.3|559.7|559.7|559.1|561|560.4|559.7|559.1|1017
1585094400000|2020-03-25 00:00:00|558.8|557.8|557.5|556.9|559|558.4|557.2|556.6|195
1585094700000|2020-03-25 00:05:00|557.6|557|557.6|557|557.7|557.1|557.2|556.6|52
1585095000000|2020-03-25 00:10:00|557.5|556.9|557.5|556.9|557.7|557.1|557.3|556.7|84
1585095300000|2020-03-25 00:15:00|557.3|556.7|557.8|557.2|558|557.4|557.3|556.7|61
1585095600000|2020-03-25 00:20:00|558|557.4|557.7|557.1|558|557.4|557.5|556.9|31
1585095900000|2020-03-25 00:25:00|557.6|557|557.1|556.5|557.8|557.2|557.1|556.5|111
1585096200000|2020-03-25 00:30:00|556.9|556.3|556.6|556|557|556.4|556.5|555.9|86
1585096500000|2020-03-25 00:35:00|556.8|556.2|556.6|556|556.9|556.3|556.6|556|46
1585096800000|2020-03-25 00:40:00|556.5|555.9|556.1|555.5|556.6|556|556.1|555.5|148
1585097100000|2020-03-25 00:45:00|556.2|555.6|556.5|555.9|556.6|556|556.1|555.5|47
1585097400000|2020-03-25 00:50:00|556.6|556|557.4|556.8|557.4|556.8|556.5|555.9|33
1585097700000|2020-03-25 00:55:00|557.5|556.9|557.4|556.8|557.8|557.2|557.4|556.8|49
1585098000000|2020-03-25 01:00:00|557.5|556.9|557.5|556.9|557.7|557.1|557.1|556.5|50
1585098300000|2020-03-25 01:05:00|557.4|556.8|558.6|558|558.6|558|557.2|556.6|81
1585098600000|2020-03-25 01:10:00|558.8|558.2|558.8|558.2|559.3|558.7|558.7|558.1|137
1585098900000|2020-03-25 01:15:00|558.9|558.3|559.4|558.8|559.6|559|558.6|558|88
1585099200000|2020-03-25 01:20:00|559.3|558.7|559.4|558.8|559.6|559|558.9|558.3|20
1585099500000|2020-03-25 01:25:00|559.5|558.9|560.8|560.2|560.8|560.2|559.3|558.7|129
1585099800000|2020-03-25 01:30:00|560.9|560.3|560.8|560.2|560.9|560.3|560.7|560.1|130
1585100100000|2020-03-25 01:35:00|560.7|560.1|560.9|560.3|560.9|560.3|560.7|560.1|34
1585100400000|2020-03-25 01:40:00|560.8|560.2|560.2|559.6|560.9|560.3|559.7|559.1|43
1585100700000|2020-03-25 01:45:00|560|559.4|560.1|559.5|560.3|559.7|560|559.4|23
1585101000000|2020-03-25 01:50:00|560|559.4|560|559.4|560.2|559.6|560|559.4|7
1585101300000|2020-03-25 01:55:00|560.1|559.5|560|559.4|560.2|559.6|559.8|559.2|7
1585101600000|2020-03-25 02:00:00|560.1|559.5|560|559.4|560.2|559.6|559.9|559.3|8
1585101900000|2020-03-25 02:05:00|560.2|559.6|560.2|559.6|560.5|559.9|560|559.4|60
1585102200000|2020-03-25 02:10:00|560.1|559.5|559.2|558.6|560.1|559.5|559|558.4|44
1585102500000|2020-03-25 02:15:00|559.1|558.5|558.3|557.7|559.1|558.5|558|557.4|45
1585102800000|2020-03-25 02:20:00|||||||||5
1585103100000|2020-03-25 02:25:00|558|557.4|558.9|558.3|559.2|558.6|558|557.4|69
1585103400000|2020-03-25 02:30:00|558.7|558.1|558.5|557.9|558.7|558.1|558.3|557.7|13
1585103700000|2020-03-25 02:35:00|558.6|558|558.6|558|558.9|558.3|558.5|557.9|14
1585104000000|2020-03-25 02:40:00|558.7|558.1|558.7|558.1|558.7|558.1|558.6|558|5
1585104300000|2020-03-25 02:45:00|559|558.4|559|558.4|559.2|558.6|558.9|558.3|14
1585104600000|2020-03-25 02:50:00|558.8|558.2|559.1|558.5|559.1|558.5|558.8|558.2|9
1585104900000|2020-03-25 02:55:00|559.2|558.6|559|558.4|559.2|558.6|559|558.4|5
1585105200000|2020-03-25 03:00:00|559.2|558.6|559.5|558.9|559.7|559.1|559.2|558.6|34
1585105500000|2020-03-25 03:05:00|559.6|559|559.5|558.9|559.6|559|559.2|558.6|14
1585105800000|2020-03-25 03:10:00|559.4|558.8|559.5|558.9|559.7|559.1|559.3|558.7|13
1585106100000|2020-03-25 03:15:00|559.3|558.7|559.9|559.3|559.9|559.3|559.3|558.7|12
1585106400000|2020-03-25 03:20:00|559.8|559.2|560.4|559.8|560.4|559.8|559.8|559.2|45
1585106700000|2020-03-25 03:25:00|560.2|559.6|560.4|559.8|560.4|559.8|559.9|559.3|18
1585107000000|2020-03-25 03:30:00|560.7|560.1|560.9|560.3|561.4|560.8|560.7|560.1|47
1585107300000|2020-03-25 03:35:00|561|560.4|561|560.4|561.1|560.5|560.9|560.3|10
1585107600000|2020-03-25 03:40:00|560.9|560.3|560.7|560.1|561|560.4|560.6|560|46
1585107900000|2020-03-25 03:45:00|560.9|560.3|560.8|560.2|560.9|560.3|560.7|560.1|13
1585108200000|2020-03-25 03:50:00|560.6|560|560.9|560.3|561.1|560.5|560.6|560|19
1585108500000|2020-03-25 03:55:00|561|560.4|561|560.4|561.1|560.5|560.9|560.3|6
1585108800000|2020-03-25 04:00:00|561.1|560.5|561|560.4|561.1|560.5|560.9|560.3|10
1585109100000|2020-03-25 04:05:00|561.1|560.5|561.1|560.5|561.3|560.7|561.1|560.5|4
1585109400000|2020-03-25 04:10:00|560.9|560.3|561.1|560.5|561.1|560.5|560.9|560.3|22
1585109700000|2020-03-25 04:15:00|561.4|560.8|561.1|560.5|561.4|560.8|561.1|560.5|26
1585110000000|2020-03-25 04:20:00|560.9|560.3|561|560.4|561.1|560.5|560.9|560.3|15
1585110300000|2020-03-25 04:25:00|561.1|560.5|560.9|560.3|561.1|560.5|560.9|560.3|19
1585110600000|2020-03-25 04:30:00|560.6|560|560.9|560.3|560.9|560.3|560.6|560|176
1585110900000|2020-03-25 04:35:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|18
1585111200000|2020-03-25 04:40:00|560.9|560.3|560.9|560.3|561|560.4|560.6|560|23
1585111500000|2020-03-25 04:45:00|560.6|560|560.6|560|560.9|560.3|560.6|560|56
1585111800000|2020-03-25 04:50:00|560.9|560.3|561|560.4|561.1|560.5|560.9|560.3|11
1585112100000|2020-03-25 04:55:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|0
1585112400000|2020-03-25 05:00:00|561.3|560.7|561|560.4|561.3|560.7|560.9|560.3|20
1585112700000|2020-03-25 05:05:00|560.9|560.3|560.9|560.3|561.3|560.7|560.8|560.2|41
1585113000000|2020-03-25 05:10:00|560.7|560.1|561.1|560.5|561.1|560.5|560.7|560.1|9
1585113300000|2020-03-25 05:15:00|561|560.4|560.9|560.3|561.1|560.5|560.8|560.2|9
1585113600000|2020-03-25 05:20:00|560.8|560.2|560.8|560.2|560.9|560.3|560.8|560.2|7
1585113900000|2020-03-25 05:25:00|560.7|560.1|560.8|560.2|560.8|560.2|560.7|560.1|1
1585114200000|2020-03-25 05:30:00|560.7|560.1|561|560.4|561.1|560.5|560.7|560.1|8
1585114500000|2020-03-25 05:35:00|560.9|560.3|561|560.4|561.1|560.5|560.7|560.1|9
1585114800000|2020-03-25 05:40:00|561.1|560.5|560.9|560.3|561.1|560.5|560.9|560.3|1
1585115100000|2020-03-25 05:45:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|1
1585115400000|2020-03-25 05:50:00|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|8
1585115700000|2020-03-25 05:55:00|561.3|560.7|562.5|561.9|562.8|562.2|561.3|560.7|162
1585116000000|2020-03-25 06:00:00|562.3|561.7|562.2|561.6|563|562.4|562|561.4|115
1585116300000|2020-03-25 06:05:00|562.5|561.9|562.5|561.9|563.2|562.6|562.3|561.7|117
1585116600000|2020-03-25 06:10:00|562.6|562|562.5|561.9|562.6|562|562.2|561.6|33
1585116900000|2020-03-25 06:15:00|562.6|562|562.6|562|562.9|562.3|562.6|562|51
1585117200000|2020-03-25 06:20:00|562.5|561.9|562.5|561.9|562.5|561.9|562|561.4|12
1585117500000|2020-03-25 06:25:00|562.6|562|562.6|562|562.7|562.1|562.4|561.8|9
1585117800000|2020-03-25 06:30:00|562.7|562.1|562.6|562|563|562.4|562.6|562|12
1585118100000|2020-03-25 06:35:00|562.7|562.1|562.7|562.1|563|562.4|562.5|561.9|11
1585118400000|2020-03-25 06:40:00|562.6|562|563|562.4|563|562.4|562.6|562|29
1585118700000|2020-03-25 06:45:00|563.2|562.6|563|562.4|563.6|563|562.7|562.1|78
1585119000000|2020-03-25 06:50:00|562.9|562.3|563.2|562.6|563.2|562.6|562.6|562|29
1585119300000|2020-03-25 06:55:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|62
1585119600000|2020-03-25 07:00:00|563.1|562.5|562.2|561.6|563.1|562.5|562|561.4|34
1585119900000|2020-03-25 07:05:00|562.3|561.7|562.9|562.3|563|562.4|562.2|561.6|24
1585120200000|2020-03-25 07:10:00|563|562.4|563|562.4|563|562.4|563|562.4|1
1585120500000|2020-03-25 07:15:00|563.1|562.5|563|562.4|563.1|562.5|562.7|562.1|11
1585120800000|2020-03-25 07:20:00|562.9|562.3|563.1|562.5|563.2|562.6|562.7|562.1|18
1585121100000|2020-03-25 07:25:00|563.2|562.6|563.2|562.6|563.2|562.6|563.2|562.6|16
1585121400000|2020-03-25 07:30:00|563.1|562.5|562.9|562.3|563.1|562.5|562.7|562.1|6
1585121700000|2020-03-25 07:35:00|562.8|562.2|563.3|562.7|563.3|562.7|562.7|562.1|20
1585122000000|2020-03-25 07:40:00|563.2|562.6|562.9|562.3|563.3|562.7|562.7|562.1|25
1585122300000|2020-03-25 07:45:00|563|562.4|563|562.4|563|562.4|563|562.4|0
1585122600000|2020-03-25 07:50:00|562.8|562.2|562.6|562|563|562.4|562.6|562|19
1585122900000|2020-03-25 07:55:00|562.5|561.9|563.2|562.6|563.2|562.6|562.5|561.9|59
1585123200000|2020-03-25 08:00:00|563.5|562.9|564.4|563.8|564.7|564.1|563.2|562.6|84
1585123500000|2020-03-25 08:05:00|564.8|564.2|565.2|564.6|565.5|564.9|564.7|564.1|201
1585123800000|2020-03-25 08:10:00|565.3|564.7|565.5|564.9|566.1|565.5|565.2|564.6|336
1585124100000|2020-03-25 08:15:00|565.6|565|565.5|564.9|565.7|565.1|565.3|564.7|110
1585124400000|2020-03-25 08:20:00|565.4|564.8|564.8|564.2|565.5|564.9|564.6|564|157
1585124700000|2020-03-25 08:25:00|564.9|564.3|564.2|563.6|565.1|564.5|564.1|563.5|207
1585125000000|2020-03-25 08:30:00|564.3|563.7|563.1|562.5|564.3|563.7|562.2|561.6|276
1585125300000|2020-03-25 08:35:00|563.2|562.6|563.3|562.7|563.5|562.9|562.6|562|136
1585125600000|2020-03-25 08:40:00|563.2|562.6|563.8|563.2|563.9|563.3|562.6|562|99
1585125900000|2020-03-25 08:45:00|563.7|563.1|563.7|563.1|563.8|563.2|563.4|562.8|59
1585126200000|2020-03-25 08:50:00|563.8|563.2|564.1|563.5|564.4|563.8|563.6|563|82
1585126500000|2020-03-25 08:55:00|564.3|563.7|564.4|563.8|564.4|563.8|563.6|563|152
1585126800000|2020-03-25 09:00:00|564.6|564|565.2|564.6|565.6|565|564.6|564|152
1585127100000|2020-03-25 09:05:00|565.3|564.7|565.4|564.8|565.4|564.8|564.7|564.1|53
1585127400000|2020-03-25 09:10:00|565.3|564.7|565|564.4|565.8|565.2|564.8|564.2|114
1585127700000|2020-03-25 09:15:00|564.6|564|564.3|563.7|564.7|564.1|564.3|563.7|78
1585128000000|2020-03-25 09:20:00|564.2|563.6|563.8|563.2|564.2|563.6|563.6|563|122
1585128300000|2020-03-25 09:25:00|564.1|563.5|565.5|564.9|565.7|565.1|564.1|563.5|293
1585128600000|2020-03-25 09:30:00|565.4|564.8|564.9|564.3|566.7|566.1|564.9|564.3|249
1585128900000|2020-03-25 09:35:00|565.5|564.9|565.8|565.2|566|565.4|565.1|564.5|117
1585129200000|2020-03-25 09:40:00|566|565.4|564.7|564.1|566.1|565.5|564.1|563.5|309
1585129500000|2020-03-25 09:45:00|564.9|564.3|564.5|563.9|566.2|565.6|564.5|563.9|316
1585129800000|2020-03-25 09:50:00|564.6|564|564.2|563.6|565|564.4|563.8|563.2|152
1585130100000|2020-03-25 09:55:00|564.1|563.5|564.6|564|564.8|564.2|563.8|563.2|58
1585130400000|2020-03-25 10:00:00|564.4|563.8|564.3|563.7|564.8|564.2|563.9|563.3|111
1585130700000|2020-03-25 10:05:00|564|563.4|564|563.4|564.3|563.7|564|563.4|99
1585131000000|2020-03-25 10:10:00|563.9|563.3|563.3|562.7|563.9|563.3|563|562.4|234
1585131300000|2020-03-25 10:15:00|563.4|562.8|563.8|563.2|564|563.4|563.4|562.8|52
1585131600000|2020-03-25 10:20:00|563.9|563.3|563.3|562.7|564.3|563.7|562.8|562.2|176
1585131900000|2020-03-25 10:25:00|563.5|562.9|563.3|562.7|564.3|563.7|563|562.4|318
1585132200000|2020-03-25 10:30:00|563.4|562.8|562.9|562.3|563.8|563.2|562.8|562.2|139
1585132500000|2020-03-25 10:35:00|563|562.4|562.9|562.3|563.5|562.9|562.3|561.7|198
1585132800000|2020-03-25 10:40:00|562.8|562.2|563.6|563|563.7|563.1|562.3|561.7|95
1585133100000|2020-03-25 10:45:00|563.3|562.7|563.2|562.6|563.4|562.8|562.1|561.5|157
1585133400000|2020-03-25 10:50:00|563.1|562.5|562.6|562|563.6|563|562.4|561.8|123
1585133700000|2020-03-25 10:55:00|562.7|562.1|562.3|561.7|562.7|562.1|561.5|560.9|152
1585134000000|2020-03-25 11:00:00|562.2|561.6|562.6|562|562.6|562|561.9|561.3|89
1585134300000|2020-03-25 11:05:00|562.5|561.9|563.5|562.9|564.1|563.5|562.2|561.6|136
1585134600000|2020-03-25 11:10:00|563.6|563|563.5|562.9|563.8|563.2|563.1|562.5|205
1585134900000|2020-03-25 11:15:00|563.4|562.8|564.1|563.5|564.1|563.5|563.2|562.6|92
1585135200000|2020-03-25 11:20:00|564.4|563.8|564.1|563.5|564.4|563.8|563.9|563.3|162
1585135500000|2020-03-25 11:25:00|564.2|563.6|564|563.4|564.6|564|563.9|563.3|84
1585135800000|2020-03-25 11:30:00|564.2|563.6|562.9|562.3|564.4|563.8|562.6|562|112
1585136100000|2020-03-25 11:35:00|563.1|562.5|563.3|562.7|563.7|563.1|562.8|562.2|82
1585136400000|2020-03-25 11:40:00|563.4|562.8|564.8|564.2|564.8|564.2|563.3|562.7|159
1585136700000|2020-03-25 11:45:00|564.7|564.1|565.3|564.7|565.6|565|564.7|564.1|176
1585137000000|2020-03-25 11:50:00|565|564.4|565.3|564.7|565.3|564.7|564.8|564.2|109
1585137300000|2020-03-25 11:55:00|565.5|564.9|564.1|563.5|566|565.4|563.7|563.1|429
1585137600000|2020-03-25 12:00:00|564|563.4|565.1|564.5|565.4|564.8|563.5|562.9|278
1585137900000|2020-03-25 12:05:00|565.2|564.6|564.7|564.1|565.4|564.8|564.4|563.8|223
1585138200000|2020-03-25 12:10:00|564.5|563.9|564.7|564.1|564.7|564.1|564.4|563.8|212
1585138500000|2020-03-25 12:15:00|564.9|564.3|565.5|564.9|565.7|565.1|564.9|564.3|153
1585138800000|2020-03-25 12:20:00|565.3|564.7|562.4|561.8|565.4|564.8|562.1|561.5|380
1585139100000|2020-03-25 12:25:00|562.3|561.7|563.3|562.7|563.3|562.7|562.3|561.7|118
1585139400000|2020-03-25 12:30:00|563.5|562.9|564.3|563.7|564.8|564.2|563.2|562.6|274
1585139700000|2020-03-25 12:35:00|564.4|563.8|564.2|563.6|565|564.4|564.1|563.5|134
1585140000000|2020-03-25 12:40:00|564.5|563.9|564.7|564.1|565|564.4|563.7|563.1|153
1585143000000|2020-03-25 13:30:00|565.2|564.6|563.1|562.5|566.2|565.6|562.2|561.6|2140
1585143300000|2020-03-25 13:35:00|562.9|562.3|565.6|565|568.3|567.7|562.8|562.2|1785
1585143600000|2020-03-25 13:40:00|565.4|564.8|566.7|566.1|567|566.4|564.1|563.5|1121
1585143900000|2020-03-25 13:45:00|566.6|566|568.7|568.1|568.7|568.1|566.5|565.9|935
1585144200000|2020-03-25 13:50:00|568.8|568.2|567.6|567|568.8|568.2|566.3|565.7|791
1585144500000|2020-03-25 13:55:00|567.7|567.1|566.7|566.1|568.2|567.6|566.5|565.9|717
1585144800000|2020-03-25 14:00:00|566.9|566.3|566.6|566|567.7|567.1|566.2|565.6|800
1585145100000|2020-03-25 14:05:00|566.4|565.8|568.8|568.2|569.3|568.7|566.4|565.8|976
1585145400000|2020-03-25 14:10:00|569.1|568.5|567.9|567.3|569.1|568.5|567.6|567|1185
1585145700000|2020-03-25 14:15:00|568.1|567.5|566.8|566.2|568.8|568.2|566.6|566|1299
1585146000000|2020-03-25 14:20:00|566.9|566.3|570|569.4|570.1|569.5|566.8|566.2|999
1585146300000|2020-03-25 14:25:00|570.1|569.5|570.7|570.1|571.6|571|569.9|569.3|1721
1585146600000|2020-03-25 14:30:00|570.6|570|571.6|571|571.9|571.3|569.5|568.9|1409
1585146900000|2020-03-25 14:35:00|571.5|570.9|571.9|571.3|572.6|572|570.9|570.3|1217
1585147200000|2020-03-25 14:40:00|572.1|571.5|571.3|570.7|572.5|571.9|570.8|570.2|960
1585147500000|2020-03-25 14:45:00|571.5|570.9|572|571.4|572.5|571.9|571.3|570.7|339
1585147800000|2020-03-25 14:50:00|572.1|571.5|573.1|572.5|573.7|573.1|572|571.4|1049
1585148100000|2020-03-25 14:55:00|573.2|572.6|573.7|573.1|574.5|573.9|572.9|572.3|835
1585148400000|2020-03-25 15:00:00|573.5|572.9|570.2|569.6|573.7|573.1|569.9|569.3|1705
1585148700000|2020-03-25 15:05:00|570.3|569.7|570.2|569.6|571|570.4|569|568.4|1259
1585149000000|2020-03-25 15:10:00|570|569.4|571.1|570.5|571.2|570.6|569.3|568.7|579
1585149300000|2020-03-25 15:15:00|570.9|570.3|571.9|571.3|572.1|571.5|570.9|570.3|303
1585149600000|2020-03-25 15:20:00|572.1|571.5|572.8|572.2|573.3|572.7|572.1|571.5|632
1585149900000|2020-03-25 15:25:00|573|572.4|572.8|572.2|574|573.4|572.6|572|755
1585150200000|2020-03-25 15:30:00|572.7|572.1|572.7|572.1|574|573.4|572.5|571.9|430
1585150500000|2020-03-25 15:35:00|572.6|572|574|573.4|574|573.4|572.4|571.8|630
1585150800000|2020-03-25 15:40:00|573.9|573.3|572.1|571.5|574.2|573.6|571.8|571.2|1150
1585151100000|2020-03-25 15:45:00|572.2|571.6|571.8|571.2|572.5|571.9|571.5|570.9|529
1585151400000|2020-03-25 15:50:00|571.9|571.3|572.3|571.7|573.2|572.6|571.8|571.2|629
1585151700000|2020-03-25 15:55:00|572.2|571.6|573.7|573.1|573.9|573.3|572.2|571.6|357
1585152000000|2020-03-25 16:00:00|573.9|573.3|574.2|573.6|574.4|573.8|573.5|572.9|463
1585152300000|2020-03-25 16:05:00|574|573.4|573.7|573.1|574.4|573.8|573.7|573.1|568
1585152600000|2020-03-25 16:10:00|573.8|573.2|574.8|574.2|575|574.4|573.7|573.1|438
1585152900000|2020-03-25 16:15:00|574.7|574.1|574.7|574.1|574.9|574.3|573.5|572.9|285
1585153200000|2020-03-25 16:20:00|574.8|574.2|575.2|574.6|575.3|574.7|574|573.4|270
1585153500000|2020-03-25 16:25:00|575|574.4|577.3|576.7|577.7|577.1|574.8|574.2|1368
1585153800000|2020-03-25 16:30:00|577.4|576.8|577.5|576.9|577.7|577.1|576.9|576.3|597
1585154100000|2020-03-25 16:35:00|577.6|577|576.8|576.2|577.8|577.2|575.9|575.3|526
1585154400000|2020-03-25 16:40:00|576.9|576.3|576.3|575.7|577.3|576.7|575.8|575.2|672
1585154700000|2020-03-25 16:45:00|576.4|575.8|576.6|576|576.8|576.2|576|575.4|411
1585155000000|2020-03-25 16:50:00|576.5|575.9|576.8|576.2|576.8|576.2|575.8|575.2|367
1585155300000|2020-03-25 16:55:00|576.5|575.9|575.7|575.1|576.6|576|575.7|575.1|520
1585155600000|2020-03-25 17:00:00|575.4|574.8|577.2|576.6|577.6|577|575.4|574.8|340
1585155900000|2020-03-25 17:05:00|577.1|576.5|577.6|577|578.3|577.7|577|576.4|396
1585156200000|2020-03-25 17:10:00|577.7|577.1|577.6|577|578.1|577.5|577.4|576.8|318
1585156500000|2020-03-25 17:15:00|577.4|576.8|579.9|579.3|580.4|579.8|577.4|576.8|656
1585156800000|2020-03-25 17:20:00|579.8|579.2|580.3|579.7|581.1|580.5|579.3|578.7|611
1585157100000|2020-03-25 17:25:00|580.1|579.5|579.3|578.7|580.7|580.1|579.2|578.6|550
1585157400000|2020-03-25 17:30:00|579.1|578.5|579.2|578.6|579.3|578.7|578|577.4|421
1585157700000|2020-03-25 17:35:00|579.3|578.7|578.7|578.1|579.3|578.7|578.3|577.7|338
1585158000000|2020-03-25 17:40:00|578.8|578.2|576.8|576.2|579.1|578.5|575.7|575.1|1022
1585158300000|2020-03-25 17:45:00|576.7|576.1|577.1|576.5|577.8|577.2|576.7|576.1|337
1585158600000|2020-03-25 17:50:00|577|576.4|576|575.4|578|577.4|576|575.4|549
1585158900000|2020-03-25 17:55:00|575.8|575.2|576.7|576.1|576.9|576.3|575.5|574.9|356
1585159200000|2020-03-25 18:00:00|576.6|576|574.2|573.6|577.6|577|574.2|573.6|945
1585159500000|2020-03-25 18:05:00|573.9|573.3|576|575.4|576.5|575.9|573.2|572.6|1233
1585159800000|2020-03-25 18:10:00|575.7|575.1|578.6|578|578.8|578.2|574.3|573.7|2627
1585160100000|2020-03-25 18:15:00|578.5|577.9|577.1|576.5|578.6|578|576|575.4|1569
1585180800000|2020-03-26 00:00:00|576.6|576|573.5|572.9|576.9|576.3|573|572.4|766
1585181100000|2020-03-26 00:05:00|573.4|572.8|573.2|572.6|573.5|572.9|572.5|571.9|232
1585181400000|2020-03-26 00:10:00|573.5|572.9|573.7|573.1|574.4|573.8|573.2|572.6|81
1585181700000|2020-03-26 00:15:00|573.6|573|573.4|572.8|573.8|573.2|573.2|572.6|65
1585182000000|2020-03-26 00:20:00|573.6|573|572.9|572.3|573.7|573.1|572.8|572.2|83
1585182300000|2020-03-26 00:25:00|573|572.4|571.1|570.5|573|572.4|570.4|569.8|336
1585182600000|2020-03-26 00:30:00|571.2|570.6|571.6|571|571.7|571.1|571|570.4|102
1585182900000|2020-03-26 00:35:00|571.7|571.1|571.9|571.3|572.7|572.1|571.7|571.1|53
1585183200000|2020-03-26 00:40:00|571.7|571.1|571.9|571.3|571.9|571.3|571.7|571.1|33
1585183500000|2020-03-26 00:45:00|571.8|571.2|571.7|571.1|571.8|571.2|571.5|570.9|27
1585183800000|2020-03-26 00:50:00|571.2|570.6|571.7|571.1|571.8|571.2|571|570.4|94
1585184100000|2020-03-26 00:55:00|571.8|571.2|570.8|570.2|571.8|571.2|570.2|569.6|133
1585184400000|2020-03-26 01:00:00|570.9|570.3|570.9|570.3|571.2|570.6|570.8|570.2|28
1585184700000|2020-03-26 01:05:00|570.7|570.1|570.3|569.7|570.7|570.1|570.2|569.6|31
1585185000000|2020-03-26 01:10:00|570.2|569.6|569.3|568.7|570.2|569.6|568.8|568.2|313
1585185300000|2020-03-26 01:15:00|569.4|568.8|569.4|568.8|569.8|569.2|569.1|568.5|147
1585185600000|2020-03-26 01:20:00|569.5|568.9|569.8|569.2|570|569.4|569|568.4|86
1585185900000|2020-03-26 01:25:00|569.6|569|570.3|569.7|570.3|569.7|569.5|568.9|61
1585186200000|2020-03-26 01:30:00|570.2|569.6|570.1|569.5|570.4|569.8|570|569.4|14
1585186500000|2020-03-26 01:35:00|570.2|569.6|568.6|568|570.3|569.7|568.6|568|229
1585186800000|2020-03-26 01:40:00|568.7|568.1|569|568.4|569.3|568.7|568.6|568|191
1585187100000|2020-03-26 01:45:00|569.1|568.5|569|568.4|569.1|568.5|568.9|568.3|15
1585187400000|2020-03-26 01:50:00|569.1|568.5|569.6|569|569.6|569|569.1|568.5|34
1585187700000|2020-03-26 01:55:00|569.5|568.9|570|569.4|570.1|569.5|569.4|568.8|29
1585188000000|2020-03-26 02:00:00|569.8|569.2|569.9|569.3|570|569.4|569.7|569.1|31
1585188300000|2020-03-26 02:05:00|569.8|569.2|570|569.4|570.1|569.5|569.6|569|15
1585188600000|2020-03-26 02:10:00|570.1|569.5|569.9|569.3|570.1|569.5|569.9|569.3|12
1585188900000|2020-03-26 02:15:00|569.7|569.1|570|569.4|570|569.4|569.6|569|23
1585189200000|2020-03-26 02:20:00|569.9|569.3|570|569.4|570|569.4|569.9|569.3|6
1585189500000|2020-03-26 02:25:00|570.1|569.5|570|569.4|570.1|569.5|569.8|569.2|30
1585189800000|2020-03-26 02:30:00|570.1|569.5|569.9|569.3|570.2|569.6|569.9|569.3|21
1585190100000|2020-03-26 02:35:00|569.7|569.1|569.2|568.6|569.7|569.1|568.7|568.1|100
1585190400000|2020-03-26 02:40:00|569.3|568.7|569.3|568.7|569.5|568.9|568.9|568.3|13
1585190700000|2020-03-26 02:45:00|569.2|568.6|569.5|568.9|569.5|568.9|569.1|568.5|30
1585191000000|2020-03-26 02:50:00|569.4|568.8|569.6|569|569.6|569|569.2|568.6|12
1585191300000|2020-03-26 02:55:00|569.4|568.8|569.9|569.3|570|569.4|569.4|568.8|18
1585191600000|2020-03-26 03:00:00|570.1|569.5|570.3|569.7|570.5|569.9|570.1|569.5|20
1585191900000|2020-03-26 03:05:00|570.2|569.6|570.5|569.9|570.5|569.9|570.1|569.5|14
1585192200000|2020-03-26 03:10:00|570.4|569.8|569.9|569.3|570.4|569.8|569.7|569.1|18
1585192500000|2020-03-26 03:15:00|570|569.4|570.2|569.6|570.2|569.6|569.7|569.1|3
1585192800000|2020-03-26 03:20:00|570.1|569.5|569.7|569.1|570.4|569.8|569.6|569|40
1585193100000|2020-03-26 03:25:00|569.8|569.2|569.6|569|569.8|569.2|569.6|569|3
1585193400000|2020-03-26 03:30:00|569.7|569.1|569.6|569|569.7|569.1|569.3|568.7|7
1585193700000|2020-03-26 03:35:00|569.7|569.1|569.5|568.9|569.7|569.1|569.5|568.9|1
1585194000000|2020-03-26 03:40:00|569.6|569|569.6|569|569.6|569|569.6|569|0
1585194300000|2020-03-26 03:45:00|569.7|569.1|569.7|569.1|569.7|569.1|569.5|568.9|7
1585194600000|2020-03-26 03:50:00|570|569.4|570|569.4|570|569.4|569.9|569.3|5
1585194900000|2020-03-26 03:55:00|570.2|569.6|569.9|569.3|570.2|569.6|569.7|569.1|4
1585195200000|2020-03-26 04:00:00|569.8|569.2|569.8|569.2|569.9|569.3|569.8|569.2|4
1585195500000|2020-03-26 04:05:00|569.7|569.1|569.8|569.2|569.9|569.3|569.7|569.1|5
1585195800000|2020-03-26 04:10:00|569.7|569.1|569.9|569.3|569.9|569.3|569.7|569.1|2
1585196100000|2020-03-26 04:15:00|569.7|569.1|569.4|568.8|569.7|569.1|569.4|568.8|17
1585196400000|2020-03-26 04:20:00|569.5|568.9|569.5|568.9|569.5|568.9|569.5|568.9|1
1585196700000|2020-03-26 04:25:00|569.6|569|569.5|568.9|569.7|569.1|569.5|568.9|0
1585197000000|2020-03-26 04:30:00|569.6|569|569.7|569.1|569.7|569.1|569.4|568.8|7
1585197300000|2020-03-26 04:35:00|569.6|569|569.7|569.1|569.7|569.1|569.5|568.9|4
1585197600000|2020-03-26 04:40:00|569.8|569.2|569.8|569.2|569.9|569.3|569.7|569.1|12
1585197900000|2020-03-26 04:45:00|569.9|569.3|570.4|569.8|570.4|569.8|569.8|569.2|14
1585198200000|2020-03-26 04:50:00|570.5|569.9|571|570.4|571|570.4|570.4|569.8|32
1585198500000|2020-03-26 04:55:00|571.1|570.5|571.1|570.5|571.1|570.5|570.8|570.2|25
1585198800000|2020-03-26 05:00:00|570.9|570.3|570.1|569.5|571.1|570.5|569.9|569.3|31
1585199100000|2020-03-26 05:05:00|570.3|569.7|570.1|569.5|570.4|569.8|570.1|569.5|13
1585199400000|2020-03-26 05:10:00|570.4|569.8|570.5|569.9|570.6|570|570.1|569.5|14
1585199700000|2020-03-26 05:15:00|570.6|570|570.7|570.1|570.9|570.3|570.4|569.8|5
1585200000000|2020-03-26 05:20:00|570.8|570.2|570.6|570|571|570.4|570.4|569.8|35
1585200300000|2020-03-26 05:25:00|||||||||1
1585200600000|2020-03-26 05:30:00|570.9|570.3|570.9|570.3|570.9|570.3|570.6|570|8
1585200900000|2020-03-26 05:35:00|570.7|570.1|571.5|570.9|571.6|571|570.7|570.1|14
1585201200000|2020-03-26 05:40:00|571.3|570.7|571.2|570.6|571.4|570.8|571.1|570.5|18
1585201500000|2020-03-26 05:45:00|571.5|570.9|572|571.4|572.3|571.7|571.5|570.9|33
1585201800000|2020-03-26 05:50:00|572.1|571.5|571.7|571.1|572.1|571.5|571.6|571|35
1585202100000|2020-03-26 05:55:00|571.8|571.2|571.7|571.1|572|571.4|571.6|571|9
1585202400000|2020-03-26 06:00:00|571.8|571.2|572.1|571.5|572.3|571.7|571.6|571|8
1585202700000|2020-03-26 06:05:00|572|571.4|572.1|571.5|572.1|571.5|571.9|571.3|5
1585203000000|2020-03-26 06:10:00|572|571.4|571.7|571.1|572.4|571.8|571.7|571.1|24
1585203300000|2020-03-26 06:15:00|571.8|571.2|571.9|571.3|572.1|571.5|571.8|571.2|2
1585203600000|2020-03-26 06:20:00|572.1|571.5|572.6|572|572.6|572|571.9|571.3|27
1585203900000|2020-03-26 06:25:00|572.5|571.9|572.2|571.6|572.6|572|572.1|571.5|32
1585204200000|2020-03-26 06:30:00|572.1|571.5|573.7|573.1|573.7|573.1|571.6|571|97
1585204500000|2020-03-26 06:35:00|573.8|573.2|573.6|573|573.8|573.2|573.1|572.5|49
1585204800000|2020-03-26 06:40:00|573.5|572.9|573.8|573.2|573.8|573.2|573.3|572.7|18
1585205100000|2020-03-26 06:45:00|573.6|573|573.4|572.8|573.8|573.2|573.3|572.7|51
1585205400000|2020-03-26 06:50:00|573.3|572.7|573.3|572.7|573.5|572.9|573.3|572.7|40
1585205700000|2020-03-26 06:55:00|573.4|572.8|573|572.4|573.5|572.9|573|572.4|48
1585206000000|2020-03-26 07:00:00|573.2|572.6|572.6|572|573.3|572.7|572.6|572|45
1585206300000|2020-03-26 07:05:00|572.3|571.7|573.3|572.7|573.3|572.7|572.3|571.7|70
1585206600000|2020-03-26 07:10:00|573.5|572.9|572.8|572.2|573.5|572.9|572.8|572.2|26
1585206900000|2020-03-26 07:15:00|572.7|572.1|572.5|571.9|572.7|572.1|572.5|571.9|10
1585207200000|2020-03-26 07:20:00|572.8|572.2|573|572.4|573|572.4|572.8|572.2|11
1585207500000|2020-03-26 07:25:00|573.1|572.5|574|573.4|574|573.4|573|572.4|49
1585207800000|2020-03-26 07:30:00|573.7|573.1|573.6|573|574.2|573.6|573.5|572.9|63
1585208100000|2020-03-26 07:35:00|573.7|573.1|573.7|573.1|573.7|573.1|573.5|572.9|11
1585208400000|2020-03-26 07:40:00|573.6|573|573.7|573.1|573.7|573.1|573|572.4|43
1585208700000|2020-03-26 07:45:00|573.8|573.2|574.9|574.3|574.9|574.3|573.8|573.2|91
1585209000000|2020-03-26 07:50:00|574.7|574.1|574.9|574.3|575.2|574.6|574.5|573.9|104
1585209300000|2020-03-26 07:55:00|575.2|574.6|575.8|575.2|576.2|575.6|575.1|574.5|118
1585209600000|2020-03-26 08:00:00|575.7|575.1|574.7|574.1|575.8|575.2|574.6|574|39
1585209900000|2020-03-26 08:05:00|574.8|574.2|575.1|574.5|575.6|575|574.8|574.2|26
1585210200000|2020-03-26 08:10:00|574.9|574.3|573.9|573.3|575.1|574.5|573.9|573.3|25
1585210500000|2020-03-26 08:15:00|574|573.4|574.1|573.5|574.6|574|573.8|573.2|61
1585210800000|2020-03-26 08:20:00|574|573.4|573.7|573.1|574.1|573.5|573.2|572.6|75
1585211100000|2020-03-26 08:25:00|573.6|573|574.1|573.5|574.1|573.5|573.1|572.5|60
1585211400000|2020-03-26 08:30:00|574|573.4|574.1|573.5|574.1|573.5|573.6|573|56
1585211700000|2020-03-26 08:35:00|574|573.4|574.3|573.7|574.6|574|573.9|573.3|46
1585212000000|2020-03-26 08:40:00|574.4|573.8|573.6|573|574.6|574|573.6|573|127
1585212300000|2020-03-26 08:45:00|573.7|573.1|573.3|572.7|573.7|573.1|572.8|572.2|121
1585212600000|2020-03-26 08:50:00|573.2|572.6|572.6|572|573.2|572.6|572.6|572|89
1585212900000|2020-03-26 08:55:00|572.7|572.1|573.3|572.7|573.3|572.7|572.6|572|70
1585213200000|2020-03-26 09:00:00|573.1|572.5|573.4|572.8|573.5|572.9|573|572.4|71
1585213500000|2020-03-26 09:05:00|573.3|572.7|573.5|572.9|573.5|572.9|573.2|572.6|8
1585213800000|2020-03-26 09:10:00|573.6|573|574|573.4|574.3|573.7|573.6|573|52
1585214100000|2020-03-26 09:15:00|574.1|573.5|574.2|573.6|574.3|573.7|574|573.4|4
1585214400000|2020-03-26 09:20:00|574.1|573.5|574.1|573.5|574.4|573.8|574|573.4|26
1585214700000|2020-03-26 09:25:00|574.2|573.6|574.8|574.2|574.8|574.2|574.2|573.6|56
1585215000000|2020-03-26 09:30:00|574.7|574.1|574.5|573.9|575.2|574.6|574.2|573.6|67
1585215300000|2020-03-26 09:35:00|574.2|573.6|574.7|574.1|574.7|574.1|574.2|573.6|24
1585215600000|2020-03-26 09:40:00|574.8|574.2|574.5|573.9|574.9|574.3|574.2|573.6|37
1585215900000|2020-03-26 09:45:00|574.6|574|575.2|574.6|575.2|574.6|574.2|573.6|83
1585216200000|2020-03-26 09:50:00|575.1|574.5|574.8|574.2|575.2|574.6|574.5|573.9|103
1585216500000|2020-03-26 09:55:00|574.5|573.9|574.6|574|575|574.4|574.5|573.9|16
1585216800000|2020-03-26 10:00:00|574.7|574.1|573.3|572.7|574.7|574.1|573.3|572.7|76
1585217100000|2020-03-26 10:05:00|573.4|572.8|572.3|571.7|573.6|573|572.3|571.7|56
1585217400000|2020-03-26 10:10:00|572.1|571.5|572.3|571.7|572.3|571.7|571.5|570.9|74
1585217700000|2020-03-26 10:15:00|572.1|571.5|571.8|571.2|572.2|571.6|571.6|571|91
1585218000000|2020-03-26 10:20:00|571.7|571.1|570.5|569.9|571.7|571.1|570.5|569.9|45
1585218300000|2020-03-26 10:25:00|570.6|570|570.4|569.8|570.9|570.3|570.3|569.7|42
1585218600000|2020-03-26 10:30:00|570.5|569.9|570.2|569.6|571.5|570.9|570.2|569.6|139
1585218900000|2020-03-26 10:35:00|570.3|569.7|569.8|569.2|570.3|569.7|569.8|569.2|32
1585219200000|2020-03-26 10:40:00|569.6|569|570.4|569.8|570.6|570|569.6|569|86
1585219500000|2020-03-26 10:45:00|570.5|569.9|571.5|570.9|571.8|571.2|570.3|569.7|44
1585219800000|2020-03-26 10:50:00|571.6|571|571.2|570.6|571.7|571.1|571.1|570.5|22
1585220100000|2020-03-26 10:55:00|571.1|570.5|571|570.4|571.6|571|571|570.4|19
1585220400000|2020-03-26 11:00:00|570.9|570.3|571.2|570.6|571.3|570.7|570.9|570.3|12
1585220700000|2020-03-26 11:05:00|571.1|570.5|571.9|571.3|572|571.4|570.6|570|56
1585221000000|2020-03-26 11:10:00|572|571.4|572.1|571.5|572.3|571.7|572|571.4|31
1585221300000|2020-03-26 11:15:00|572|571.4|572.1|571.5|572.3|571.7|572|571.4|47
1585221600000|2020-03-26 11:20:00|572.2|571.6|572.1|571.5|572.4|571.8|572|571.4|120
1585221900000|2020-03-26 11:25:00|572.2|571.6|572.5|571.9|572.7|572.1|572|571.4|60
1585222200000|2020-03-26 11:30:00|572.4|571.8|572.5|571.9|572.5|571.9|572.3|571.7|11
1585222500000|2020-03-26 11:35:00|572.8|572.2|573|572.4|573|572.4|572.5|571.9|58
1585222800000|2020-03-26 11:40:00|573.1|572.5|574.3|573.7|574.4|573.8|573|572.4|335
1585223100000|2020-03-26 11:45:00|574.4|573.8|574.7|574.1|574.9|574.3|574.1|573.5|278
1585223400000|2020-03-26 11:50:00|574.5|573.9|574.5|573.9|574.9|574.3|574|573.4|117
1585223700000|2020-03-26 11:55:00|574.6|574|575.1|574.5|575.2|574.6|574.6|574|78
1585224000000|2020-03-26 12:00:00|574.9|574.3|574|573.4|575|574.4|574|573.4|91
1585224300000|2020-03-26 12:05:00|573.8|573.2|573.4|572.8|574.2|573.6|573.3|572.7|54
1585224600000|2020-03-26 12:10:00|573.3|572.7|572.3|571.7|573.3|572.7|571.8|571.2|262
1585224900000|2020-03-26 12:15:00|572.6|572|573.3|572.7|573.5|572.9|572.3|571.7|71
1585225200000|2020-03-26 12:20:00|573.4|572.8|573.3|572.7|573.4|572.8|573|572.4|42
1585225500000|2020-03-26 12:25:00|572.8|572.2|575.3|574.7|575.4|574.8|572.8|572.2|256
1585225800000|2020-03-26 12:30:00|575.4|574.8|575.6|575|576.2|575.6|574.3|573.7|490
1585226100000|2020-03-26 12:35:00|575.7|575.1|578.3|577.7|578.8|578.2|575.7|575.1|933
1585226400000|2020-03-26 12:40:00|578.4|577.8|577.5|576.9|578.5|577.9|576.7|576.1|435
1585229400000|2020-03-26 13:30:00|578.5|577.9|577.4|576.8|580|579.4|576.9|576.3|2232
1585229700000|2020-03-26 13:35:00|577.1|576.5|576.1|575.5|577.1|576.5|574.6|574|1445
1585230000000|2020-03-26 13:40:00|576|575.4|575.4|574.8|576.7|576.1|573.7|573.1|871
1585230300000|2020-03-26 13:45:00|575.3|574.7|575.2|574.6|576.7|576.1|574.3|573.7|983
1585230600000|2020-03-26 13:50:00|575.4|574.8|577.1|576.5|577.3|576.7|575.2|574.6|1873
1585230900000|2020-03-26 13:55:00|577.3|576.7|576.9|576.3|577.3|576.7|575.7|575.1|597
1585231200000|2020-03-26 14:00:00|576.7|576.1|572.7|572.1|577|576.4|570.8|570.2|1276
1585231500000|2020-03-26 14:05:00|572.9|572.3|570.3|569.7|573.5|572.9|569.8|569.2|915
1585231800000|2020-03-26 14:10:00|570.2|569.6|570.6|570|570.9|570.3|568.3|567.7|1224
1585232100000|2020-03-26 14:15:00|570.5|569.9|568.1|567.5|571.1|570.5|567.4|566.8|1157
1585232400000|2020-03-26 14:20:00|568.3|567.7|568.8|568.2|570.2|569.6|567.6|567|797
1585232700000|2020-03-26 14:25:00|568.9|568.3|568.9|568.3|569.3|568.7|567.8|567.2|290
1585233000000|2020-03-26 14:30:00|568.8|568.2|570|569.4|570.5|569.9|568.8|568.2|560
1585233300000|2020-03-26 14:35:00|569.8|569.2|569.3|568.7|570.1|569.5|569.3|568.7|423
1585233600000|2020-03-26 14:40:00|569.4|568.8|570.5|569.9|570.5|569.9|568.6|568|434
1585233900000|2020-03-26 14:45:00|570.3|569.7|569.9|569.3|571|570.4|569.7|569.1|511
1585234200000|2020-03-26 14:50:00|570|569.4|569.5|568.9|570|569.4|568.7|568.1|374
1585234500000|2020-03-26 14:55:00|569.7|569.1|567.5|566.9|569.7|569.1|567.3|566.7|427
1585234800000|2020-03-26 15:00:00|567.6|567|568.8|568.2|568.8|568.2|567.3|566.7|448
1585235100000|2020-03-26 15:05:00|568.5|567.9|569.6|569|570|569.4|568.3|567.7|214
1585235400000|2020-03-26 15:10:00|569.5|568.9|570.7|570.1|570.9|570.3|569.5|568.9|381
1585235700000|2020-03-26 15:15:00|570.8|570.2|571.5|570.9|571.9|571.3|570.4|569.8|396
1585236000000|2020-03-26 15:20:00|571.4|570.8|571.1|570.5|571.8|571.2|570.7|570.1|292
1585236300000|2020-03-26 15:25:00|571.3|570.7|569.5|568.9|571.4|570.8|568.3|567.7|580
1585236600000|2020-03-26 15:30:00|569.3|568.7|569|568.4|569.8|569.2|568.6|568|512
1585236900000|2020-03-26 15:35:00|569.1|568.5|568.7|568.1|569.3|568.7|568.6|568|171
1585237200000|2020-03-26 15:40:00|568.8|568.2|566.9|566.3|569|568.4|566.9|566.3|608
1585237500000|2020-03-26 15:45:00|566.7|566.1|566.4|565.8|567.8|567.2|566.2|565.6|1034
1585237800000|2020-03-26 15:50:00|566.6|566|566.9|566.3|567.4|566.8|566.4|565.8|366
1585238100000|2020-03-26 15:55:00|566.7|566.1|567.3|566.7|567.6|567|566.4|565.8|580
1585238400000|2020-03-26 16:00:00|567.5|566.9|568.3|567.7|568.6|568|567.5|566.9|505
1585238700000|2020-03-26 16:05:00|568.1|567.5|567.9|567.3|568.3|567.7|566.6|566|404
1585239000000|2020-03-26 16:10:00|568|567.4|567.3|566.7|568.7|568.1|567.3|566.7|258
1585239300000|2020-03-26 16:15:00|567.1|566.5|567.3|566.7|567.8|567.2|566.9|566.3|534
1585239600000|2020-03-26 16:20:00|567.5|566.9|567.1|566.5|567.8|567.2|567.1|566.5|207
1585239900000|2020-03-26 16:25:00|567.2|566.6|564.7|564.1|567.3|566.7|564.4|563.8|597
1585240200000|2020-03-26 16:30:00|564.8|564.2|564.3|563.7|566|565.4|564.1|563.5|629
1585240500000|2020-03-26 16:35:00|564.2|563.6|565.5|564.9|566.2|565.6|564.1|563.5|533
1585240800000|2020-03-26 16:40:00|565.6|565|564.9|564.3|566.1|565.5|563.5|562.9|446
1585241100000|2020-03-26 16:45:00|564.7|564.1|564.2|563.6|565.6|565|563.7|563.1|363
1585241400000|2020-03-26 16:50:00|564.1|563.5|565.1|564.5|565.5|564.9|564.1|563.5|224
1585241700000|2020-03-26 16:55:00|565|564.4|565.6|565|566.1|565.5|565|564.4|418
1585242000000|2020-03-26 17:00:00|565.5|564.9|563.6|563|565.5|564.9|563.4|562.8|473
1585242300000|2020-03-26 17:05:00|563.8|563.2|564.1|563.5|564.4|563.8|563.5|562.9|233
1585242600000|2020-03-26 17:10:00|564.2|563.6|564.1|563.5|564.6|564|563.3|562.7|357
1585242900000|2020-03-26 17:15:00|564.3|563.7|564.1|563.5|564.4|563.8|563.4|562.8|425
1585243200000|2020-03-26 17:20:00|563.9|563.3|563.7|563.1|564.2|563.6|562.6|562|515
1585243500000|2020-03-26 17:25:00|563.6|563|564.3|563.7|564.5|563.9|563.5|562.9|513
1585243800000|2020-03-26 17:30:00|564.5|563.9|565|564.4|565|564.4|563.8|563.2|324
1585244100000|2020-03-26 17:35:00|564.9|564.3|564.5|563.9|564.9|564.3|564.1|563.5|225
1585244400000|2020-03-26 17:40:00|564.7|564.1|565|564.4|565.6|565|564.4|563.8|305
1585244700000|2020-03-26 17:45:00|564.7|564.1|564.9|564.3|564.9|564.3|564|563.4|327
1585245000000|2020-03-26 17:50:00|565.2|564.6|566.7|566.1|566.9|566.3|565|564.4|606
1585245300000|2020-03-26 17:55:00|566.9|566.3|566.4|565.8|567.2|566.6|565.7|565.1|549
1585245600000|2020-03-26 18:00:00|566.2|565.6|566.7|566.1|567.3|566.7|566|565.4|910
1585245900000|2020-03-26 18:05:00|566.6|566|566.3|565.7|567.8|567.2|565.8|565.2|805
1585246200000|2020-03-26 18:10:00|566.2|565.6|565.9|565.3|566.9|566.3|564|563.4|3263
1585246500000|2020-03-26 18:15:00|566|565.4|566.3|565.7|567.2|566.6|565.7|565.1|446
1585267200000|2020-03-27 00:00:00|566.6|566|564.5|563.9|567.5|566.9|563|562.4|513
1585267500000|2020-03-27 00:05:00|564.1|563.5|562.3|561.7|564.1|563.5|561.6|561|413
1585267800000|2020-03-27 00:10:00|562.4|561.8|562.2|561.6|562.8|562.2|561.8|561.2|149
1585268100000|2020-03-27 00:15:00|562.3|561.7|562|561.4|562.5|561.9|562|561.4|92
1585268400000|2020-03-27 00:20:00|562.1|561.5|562.3|561.7|562.4|561.8|561.4|560.8|264
1585268700000|2020-03-27 00:25:00|562.2|561.6|562.9|562.3|563.8|563.2|562.2|561.6|266
1585269000000|2020-03-27 00:30:00|563.1|562.5|563.5|562.9|563.7|563.1|563.1|562.5|52
1585269300000|2020-03-27 00:35:00|563.4|562.8|563.8|563.2|564.1|563.5|563.4|562.8|99
1585269600000|2020-03-27 00:40:00|564.1|563.5|564.4|563.8|564.6|564|563.4|562.8|73
1585269900000|2020-03-27 00:45:00|564.7|564.1|564.1|563.5|565|564.4|564.1|563.5|91
1585270200000|2020-03-27 00:50:00|564|563.4|564.1|563.5|564.4|563.8|564|563.4|19
1585270500000|2020-03-27 00:55:00|564.2|563.6|564.2|563.6|564.4|563.8|563.7|563.1|59
1585270800000|2020-03-27 01:00:00|564.1|563.5|565|564.4|565.1|564.5|564.1|563.5|92
1585271100000|2020-03-27 01:05:00|564.9|564.3|564.8|564.2|565.3|564.7|564.5|563.9|20
1585271400000|2020-03-27 01:10:00|564.7|564.1|565.5|564.9|565.5|564.9|564.5|563.9|43
1585271700000|2020-03-27 01:15:00|565.4|564.8|566.2|565.6|566.3|565.7|565.4|564.8|76
1585272000000|2020-03-27 01:20:00|566.1|565.5|565.4|564.8|566.3|565.7|565.1|564.5|38
1585272300000|2020-03-27 01:25:00|565.3|564.7|565.6|565|565.6|565|565.3|564.7|23
1585272600000|2020-03-27 01:30:00|565.5|564.9|565.1|564.5|565.5|564.9|564.9|564.3|37
1585272900000|2020-03-27 01:35:00|564.9|564.3|564.8|564.2|565.1|564.5|564.8|564.2|5
1585273200000|2020-03-27 01:40:00|565.1|564.5|565.2|564.6|565.3|564.7|564.8|564.2|29
1585273500000|2020-03-27 01:45:00|564.8|564.2|564.9|564.3|564.9|564.3|564.8|564.2|23
1585273800000|2020-03-27 01:50:00|565.1|564.5|565.9|565.3|565.9|565.3|564.8|564.2|45
1585274100000|2020-03-27 01:55:00|565.8|565.2|566.5|565.9|566.8|566.2|565.8|565.2|74
1585274400000|2020-03-27 02:00:00|566.6|566|567.8|567.2|568|567.4|566.6|566|80
1585274700000|2020-03-27 02:05:00|567.7|567.1|568|567.4|568|567.4|567.5|566.9|38
1585275000000|2020-03-27 02:10:00|568.1|567.5|568.1|567.5|568.4|567.8|567.4|566.8|67
1585275300000|2020-03-27 02:15:00|568|567.4|568|567.4|568|567.4|567.8|567.2|13
1585275600000|2020-03-27 02:20:00|567.9|567.3|568|567.4|568.2|567.6|567.8|567.2|8
1585275900000|2020-03-27 02:25:00|568.1|567.5|568.9|568.3|568.9|568.3|568|567.4|52
1585276200000|2020-03-27 02:30:00|568.7|568.1|568.2|567.6|568.7|568.1|568.2|567.6|40
1585276500000|2020-03-27 02:35:00|568.3|567.7|567.9|567.3|568.3|567.7|567.5|566.9|38
1585276800000|2020-03-27 02:40:00|567.8|567.2|567.9|567.3|567.9|567.3|567.5|566.9|4
1585277100000|2020-03-27 02:45:00|568|567.4|568.2|567.6|568.4|567.8|568|567.4|32
1585277400000|2020-03-27 02:50:00|568.3|567.7|568.4|567.8|568.4|567.8|568|567.4|8
1585277700000|2020-03-27 02:55:00|568.3|567.7|567.4|566.8|568.3|567.7|567.4|566.8|35
1585278000000|2020-03-27 03:00:00|567.3|566.7|567.8|567.2|568|567.4|567.3|566.7|14
1585278300000|2020-03-27 03:05:00|567.9|567.3|567.3|566.7|567.9|567.3|567.3|566.7|20
1585278600000|2020-03-27 03:10:00|567.4|566.8|566.9|566.3|567.8|567.2|566.6|566|46
1585278900000|2020-03-27 03:15:00|566.8|566.2|566.8|566.2|567.1|566.5|566.7|566.1|4
1585279200000|2020-03-27 03:20:00|566.9|566.3|566.8|566.2|567.1|566.5|566.7|566.1|11
1585279500000|2020-03-27 03:25:00|566.9|566.3|567.7|567.1|567.7|567.1|566.7|566.1|24
1585279800000|2020-03-27 03:30:00|567.8|567.2|567.6|567|567.8|567.2|567.6|567|6
1585280100000|2020-03-27 03:35:00|||||||||2
1585280400000|2020-03-27 03:40:00|567.3|566.7|568.1|567.5|568.2|567.6|567.1|566.5|33
1585280700000|2020-03-27 03:45:00|568.2|567.6|567.7|567.1|568.2|567.6|567.1|566.5|38
1585281000000|2020-03-27 03:50:00|567.6|567|567.8|567.2|567.8|567.2|567.6|567|7
1585281300000|2020-03-27 03:55:00|567.6|567|567.7|567.1|567.7|567.1|567.3|566.7|12
1585281600000|2020-03-27 04:00:00|567.6|567|567.6|567|568|567.4|567.6|567|14
1585281900000|2020-03-27 04:05:00|567.8|567.2|567.6|567|567.8|567.2|567.5|566.9|2
1585282200000|2020-03-27 04:10:00|567.5|566.9|567.5|566.9|567.7|567.1|567.5|566.9|3
1585282500000|2020-03-27 04:15:00|567.4|566.8|567|566.4|567.5|566.9|567|566.4|33
1585282800000|2020-03-27 04:20:00|566.7|566.1|566.9|566.3|567|566.4|566.6|566|58
1585283100000|2020-03-27 04:25:00|567|566.4|566.2|565.6|567.2|566.6|565.7|565.1|48
1585283400000|2020-03-27 04:30:00|566.3|565.7|565.8|565.2|566.3|565.7|565.5|564.9|19
1585283700000|2020-03-27 04:35:00|566|565.4|566|565.4|566.1|565.5|566|565.4|2
1585284000000|2020-03-27 04:40:00|565.9|565.3|566|565.4|566.1|565.5|565.9|565.3|1
1585284300000|2020-03-27 04:45:00|565.9|565.3|566.1|565.5|566.1|565.5|565.9|565.3|2
1585284600000|2020-03-27 04:50:00|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|3
1585284900000|2020-03-27 04:55:00|566.1|565.5|566.1|565.5|566.1|565.5|566|565.4|6
1585285200000|2020-03-27 05:00:00|566|565.4|565.6|565|566|565.4|565.3|564.7|13
1585285500000|2020-03-27 05:05:00|565.9|565.3|565.2|564.6|566.1|565.5|565.1|564.5|56
1585285800000|2020-03-27 05:10:00|565.1|564.5|565.1|564.5|565.3|564.7|565.1|564.5|14
1585286100000|2020-03-27 05:15:00|565.2|564.6|565.1|564.5|565.3|564.7|565.1|564.5|10
1585286400000|2020-03-27 05:20:00|565.2|564.6|565.2|564.6|565.2|564.6|565.1|564.5|4
1585286700000|2020-03-27 05:25:00|565.1|564.5|565.1|564.5|565.1|564.5|565.1|564.5|4
1585287000000|2020-03-27 05:30:00|565.2|564.6|565.2|564.6|565.2|564.6|565.1|564.5|12
1585287300000|2020-03-27 05:35:00|565.3|564.7|564.2|563.6|565.4|564.8|564.2|563.6|66
1585287600000|2020-03-27 05:40:00|564.3|563.7|564.7|564.1|564.8|564.2|564.2|563.6|37
1585287900000|2020-03-27 05:45:00|564.9|564.3|564.4|563.8|564.9|564.3|564.4|563.8|7
1585288200000|2020-03-27 05:50:00|564.5|563.9|564.7|564.1|564.9|564.3|564.4|563.8|8
1585288500000|2020-03-27 05:55:00|564.8|564.2|564.9|564.3|565|564.4|564.8|564.2|3
1585288800000|2020-03-27 06:00:00|564.7|564.1|565.5|564.9|565.5|564.9|564.7|564.1|14
1585289100000|2020-03-27 06:05:00|565.6|565|566.6|566|566.8|566.2|565.6|565|24
1585289400000|2020-03-27 06:10:00|566.5|565.9|566|565.4|567.5|566.9|566|565.4|76
1585289700000|2020-03-27 06:15:00|566.1|565.5|566.1|565.5|566.4|565.8|565.8|565.2|4
1585290000000|2020-03-27 06:20:00|566|565.4|566.4|565.8|566.4|565.8|565.9|565.3|7
1585290300000|2020-03-27 06:25:00|566.3|565.7|566.2|565.6|566.5|565.9|566|565.4|11
1585290600000|2020-03-27 06:30:00|566.3|565.7|566.3|565.7|566.6|566|566.2|565.6|14
1585290900000|2020-03-27 06:35:00|566.2|565.6|567.1|566.5|567.1|566.5|566.1|565.5|13
1585291200000|2020-03-27 06:40:00|567.3|566.7|567.2|566.6|567.4|566.8|567.1|566.5|24
1585291500000|2020-03-27 06:45:00|567.1|566.5|567.2|566.6|567.4|566.8|566.8|566.2|19
1585291800000|2020-03-27 06:50:00|567.1|566.5|567.3|566.7|567.6|567|566.8|566.2|21
1585292100000|2020-03-27 06:55:00|567.2|566.6|567.1|566.5|567.3|566.7|567.1|566.5|13
1585292400000|2020-03-27 07:00:00|567|566.4|566.8|566.2|567.1|566.5|566.8|566.2|2
1585292700000|2020-03-27 07:05:00|566.7|566.1|566.7|566.1|567.2|566.6|566.3|565.7|17
1585293000000|2020-03-27 07:10:00|566.6|566|566.4|565.8|566.9|566.3|566.2|565.6|25
1585293300000|2020-03-27 07:15:00|566.3|565.7|565.9|565.3|566.3|565.7|565.8|565.2|4
1585293600000|2020-03-27 07:20:00|566.1|565.5|565.3|564.7|566.2|565.6|565.3|564.7|14
1585293900000|2020-03-27 07:25:00|565.4|564.8|565.4|564.8|565.8|565.2|565.3|564.7|8
1585294200000|2020-03-27 07:30:00|565.5|564.9|565.2|564.6|565.5|564.9|565.2|564.6|6
1585294500000|2020-03-27 07:35:00|565|564.4|564.9|564.3|565.2|564.6|564.8|564.2|63
1585294800000|2020-03-27 07:40:00|564.6|564|565.6|565|565.7|565.1|564.6|564|40
1585295100000|2020-03-27 07:45:00|565.7|565.1|565.3|564.7|565.8|565.2|565.1|564.5|28
1585295400000|2020-03-27 07:50:00|565.4|564.8|565|564.4|565.4|564.8|564.9|564.3|24
1585295700000|2020-03-27 07:55:00|564.9|564.3|564.4|563.8|564.9|564.3|564.2|563.6|46
1585296000000|2020-03-27 08:00:00|564.5|563.9|564.8|564.2|565|564.4|564.5|563.9|26
1585296300000|2020-03-27 08:05:00|564.9|564.3|565|564.4|565.2|564.6|564.8|564.2|5
1585296600000|2020-03-27 08:10:00|565.1|564.5|564.9|564.3|565.1|564.5|564.8|564.2|55
1585296900000|2020-03-27 08:15:00|565|564.4|565.3|564.7|565.3|564.7|564.9|564.3|12
1585297200000|2020-03-27 08:20:00|565.2|564.6|565.3|564.7|565.4|564.8|564.9|564.3|8
1585297500000|2020-03-27 08:25:00|565.4|564.8|565.5|564.9|565.6|565|565.2|564.6|69
1585297800000|2020-03-27 08:30:00|565.6|565|566.4|565.8|566.6|566|565.4|564.8|64
1585298100000|2020-03-27 08:35:00|566.6|566|566|565.4|566.7|566.1|566|565.4|15
1585298400000|2020-03-27 08:40:00|566.1|565.5|565.6|565|566.1|565.5|565.6|565|34
1585298700000|2020-03-27 08:45:00|565.7|565.1|565.7|565.1|565.7|565.1|565.3|564.7|8
1585299000000|2020-03-27 08:50:00|565.8|565.2|565.6|565|565.8|565.2|565.6|565|3
1585299300000|2020-03-27 08:55:00|565.3|564.7|565.7|565.1|565.8|565.2|565.3|564.7|7
1585299600000|2020-03-27 09:00:00|565.6|565|566.2|565.6|566.8|566.2|565.6|565|60
1585299900000|2020-03-27 09:05:00|566.1|565.5|567|566.4|567.4|566.8|566|565.4|170
1585300200000|2020-03-27 09:10:00|567.1|566.5|568.3|567.7|568.6|568|567|566.4|237
1585300500000|2020-03-27 09:15:00|568.4|567.8|569.3|568.7|569.6|569|568.1|567.5|90
1585300800000|2020-03-27 09:20:00|569.1|568.5|570.1|569.5|570.6|570|569.1|568.5|160
1585301100000|2020-03-27 09:25:00|569.9|569.3|570.8|570.2|570.8|570.2|569.9|569.3|140
1585301400000|2020-03-27 09:30:00|571.3|570.7|570.1|569.5|571.3|570.7|569.4|568.8|260
1585301700000|2020-03-27 09:35:00|570|569.4|569.4|568.8|570.1|569.5|569.4|568.8|54
1585302000000|2020-03-27 09:40:00|569.5|568.9|569.5|568.9|569.8|569.2|569.4|568.8|34
1585302300000|2020-03-27 09:45:00|569.6|569|568.6|568|569.6|569|568.5|567.9|119
1585302600000|2020-03-27 09:50:00|568.7|568.1|569.2|568.6|569.4|568.8|568.7|568.1|34
1585302900000|2020-03-27 09:55:00|569.1|568.5|569.2|568.6|569.7|569.1|569.1|568.5|35
1585303200000|2020-03-27 10:00:00|569.3|568.7|569.8|569.2|570.4|569.8|569.3|568.7|55
1585303500000|2020-03-27 10:05:00|569.6|569|570.6|570|571.2|570.6|569.6|569|161
1585303800000|2020-03-27 10:10:00|570.7|570.1|571.6|571|571.6|571|570.4|569.8|83
1585304100000|2020-03-27 10:15:00|571.4|570.8|570.6|570|571.6|571|570.4|569.8|69
1585304400000|2020-03-27 10:20:00|570.5|569.9|571.1|570.5|571.1|570.5|570.4|569.8|46
1585304700000|2020-03-27 10:25:00|570.8|570.2|570.5|569.9|570.8|570.2|570.3|569.7|19
1585305000000|2020-03-27 10:30:00|570.6|570|569.8|569.2|570.6|570|569.6|569|40
1585305300000|2020-03-27 10:35:00|570|569.4|570.8|570.2|571.1|570.5|569.8|569.2|50
1585305600000|2020-03-27 10:40:00|570.9|570.3|570.8|570.2|570.9|570.3|570.8|570.2|11
1585305900000|2020-03-27 10:45:00|570.9|570.3|571|570.4|571.1|570.5|570.8|570.2|38
1585306200000|2020-03-27 10:50:00|571.1|570.5|572.5|571.9|573|572.4|571|570.4|395
1585306500000|2020-03-27 10:55:00|572.6|572|572|571.4|572.6|572|571.8|571.2|71
1585306800000|2020-03-27 11:00:00|572.3|571.7|572.1|571.5|572.5|571.9|572|571.4|124
1585307100000|2020-03-27 11:05:00|572|571.4|571.9|571.3|572.3|571.7|571.9|571.3|30
1585307400000|2020-03-27 11:10:00|572|571.4|572|571.4|572.5|571.9|571.9|571.3|109
1585307700000|2020-03-27 11:15:00|572.1|571.5|572|571.4|572.1|571.5|571.8|571.2|27
1585308000000|2020-03-27 11:20:00|571.8|571.2|571.7|571.1|571.8|571.2|570.8|570.2|74
1585308300000|2020-03-27 11:25:00|571.8|571.2|571.9|571.3|572.4|571.8|571.5|570.9|139
1585308600000|2020-03-27 11:30:00|571.8|571.2|571.6|571|572.4|571.8|571.5|570.9|118
1585308900000|2020-03-27 11:35:00|571.8|571.2|572.7|572.1|573.4|572.8|571.6|571|274
1585309200000|2020-03-27 11:40:00|572.6|572|574.3|573.7|574.4|573.8|572.6|572|400
1585309500000|2020-03-27 11:45:00|574.2|573.6|574.7|574.1|574.7|574.1|573.4|572.8|239
1585309800000|2020-03-27 11:50:00|574.9|574.3|574.5|573.9|576.3|575.7|573.6|573|534
1585310100000|2020-03-27 11:55:00|574.6|574|576.6|576|576.6|576|574.4|573.8|418
1585310400000|2020-03-27 12:00:00|576.4|575.8|576.4|575.8|576.4|575.8|574.7|574.1|293
1585310700000|2020-03-27 12:05:00|576.2|575.6|575|574.4|576.7|576.1|575|574.4|180
1585311000000|2020-03-27 12:10:00|574.9|574.3|574.3|573.7|575|574.4|574|573.4|329
1585311300000|2020-03-27 12:15:00|574|573.4|574|573.4|574.7|574.1|573.4|572.8|204
1585311600000|2020-03-27 12:20:00|573.7|573.1|573.6|573|574.6|574|572.6|572|375
1585311900000|2020-03-27 12:25:00|573.9|573.3|575.8|575.2|576.1|575.5|572.9|572.3|373
1585312200000|2020-03-27 12:30:00|576|575.4|576.1|575.5|577.2|576.6|575.5|574.9|670
1585312500000|2020-03-27 12:35:00|576.5|575.9|576.2|575.6|577.1|576.5|575.3|574.7|412
1585312800000|2020-03-27 12:40:00|576.1|575.5|576.7|576.1|576.7|576.1|575.5|574.9|399
1585315800000|2020-03-27 13:30:00|576.9|576.3|580.1|579.5|580.6|580|576.9|576.3|2867
1585316100000|2020-03-27 13:35:00|580.3|579.7|578.4|577.8|581.8|581.2|578.1|577.5|1864
1585316400000|2020-03-27 13:40:00|578.6|578|576.5|575.9|579.1|578.5|576.4|575.8|1090
1585316700000|2020-03-27 13:45:00|576.2|575.6|574.8|574.2|578.1|577.5|573.8|573.2|1135
1585317000000|2020-03-27 13:50:00|574.7|574.1|577.1|576.5|578.6|578|574.5|573.9|1662
1585317300000|2020-03-27 13:55:00|576.9|576.3|578.5|577.9|579.8|579.2|576.9|576.3|1771
1585317600000|2020-03-27 14:00:00|578.6|578|578.7|578.1|581.7|581.1|578.4|577.8|1815
1585317900000|2020-03-27 14:05:00|578.9|578.3|580.8|580.2|581.4|580.8|578.5|577.9|1133
1585318200000|2020-03-27 14:10:00|580.9|580.3|579|578.4|581.2|580.6|577.8|577.2|1054
1585318500000|2020-03-27 14:15:00|578.9|578.3|578|577.4|579|578.4|577.9|577.3|951
1585318800000|2020-03-27 14:20:00|578.1|577.5|577.5|576.9|579.5|578.9|577.1|576.5|756
1585319100000|2020-03-27 14:25:00|577.7|577.1|576.5|575.9|578.1|577.5|576.1|575.5|1134
1585319400000|2020-03-27 14:30:00|576.4|575.8|573.6|573|576.4|575.8|572.9|572.3|1222
1585319700000|2020-03-27 14:35:00|573.7|573.1|572.9|572.3|574.5|573.9|570.9|570.3|1755
1585320000000|2020-03-27 14:40:00|572.7|572.1|571|570.4|573.3|572.7|570.5|569.9|639
1585320300000|2020-03-27 14:45:00|570.9|570.3|570.9|570.3|572.5|571.9|570.7|570.1|378
1585320600000|2020-03-27 14:50:00|571|570.4|572.7|572.1|573.2|572.6|570.4|569.8|580
1585320900000|2020-03-27 14:55:00|572.5|571.9|573.3|572.7|573.7|573.1|572.3|571.7|283
1585321200000|2020-03-27 15:00:00|573.2|572.6|571.2|570.6|573.6|573|570.6|570|584
1585321500000|2020-03-27 15:05:00|571.3|570.7|572.4|571.8|572.8|572.2|571.2|570.6|266
1585321800000|2020-03-27 15:10:00|572.6|572|573.5|572.9|573.8|573.2|571.9|571.3|869
1585322100000|2020-03-27 15:15:00|573.6|573|573.2|572.6|574.9|574.3|573.1|572.5|368
1585322400000|2020-03-27 15:20:00|573.3|572.7|574.2|573.6|574.5|573.9|573.3|572.7|252
1585322700000|2020-03-27 15:25:00|574.3|573.7|572.5|571.9|574.8|574.2|572.3|571.7|372
1585323000000|2020-03-27 15:30:00|572.4|571.8|573.6|573|574.1|573.5|572.3|571.7|270
1585323300000|2020-03-27 15:35:00|573.9|573.3|573.8|573.2|574.1|573.5|573.6|573|116
1585323600000|2020-03-27 15:40:00|573.7|573.1|573.4|572.8|574.3|573.7|573.3|572.7|192
1585323900000|2020-03-27 15:45:00|573.5|572.9|572.5|571.9|573.7|573.1|572|571.4|300
1585324200000|2020-03-27 15:50:00|572.4|571.8|572.4|571.8|572.8|572.2|571.9|571.3|174
1585324500000|2020-03-27 15:55:00|572.5|571.9|572.2|571.6|573.4|572.8|572.1|571.5|260
1585324800000|2020-03-27 16:00:00|572.1|571.5|571.9|571.3|572.8|572.2|571.2|570.6|236
1585325100000|2020-03-27 16:05:00|572|571.4|571.4|570.8|572.6|572|571.3|570.7|444
1585325400000|2020-03-27 16:10:00|571.5|570.9|571.8|571.2|572.5|571.9|571.3|570.7|213
1585325700000|2020-03-27 16:15:00|571.9|571.3|572.1|571.5|572.3|571.7|571.6|571|162
1585326000000|2020-03-27 16:20:00|572|571.4|571.3|570.7|572|571.4|570.6|570|392
1585326300000|2020-03-27 16:25:00|571.2|570.6|570.4|569.8|571.6|571|570.2|569.6|286
1585326600000|2020-03-27 16:30:00|570.7|570.1|571.1|570.5|571.1|570.5|570.4|569.8|168
1585326900000|2020-03-27 16:35:00|570.9|570.3|570.4|569.8|570.9|570.3|570.2|569.6|214
1585327200000|2020-03-27 16:40:00|570.5|569.9|569.5|568.9|570.8|570.2|569.2|568.6|319
1585327500000|2020-03-27 16:45:00|569.4|568.8|569.5|568.9|570|569.4|569.2|568.6|275
1585327800000|2020-03-27 16:50:00|569.3|568.7|570.2|569.6|570.4|569.8|569.2|568.6|319
1585328100000|2020-03-27 16:55:00|570.1|569.5|569.4|568.8|570.4|569.8|568.7|568.1|208
1585328400000|2020-03-27 17:00:00|569.3|568.7|569.9|569.3|570.2|569.6|569|568.4|144
1585328700000|2020-03-27 17:05:00|569.8|569.2|570.9|570.3|571.1|570.5|569.8|569.2|216
1585329000000|2020-03-27 17:10:00|571.2|570.6|571.9|571.3|572.2|571.6|571.1|570.5|452
1585329300000|2020-03-27 17:15:00|571.8|571.2|571.3|570.7|571.8|571.2|570.9|570.3|210
1585329600000|2020-03-27 17:20:00|571.1|570.5|570.9|570.3|571.8|571.2|570.8|570.2|260
1585329900000|2020-03-27 17:25:00|570.8|570.2|570.4|569.8|570.8|570.2|569.4|568.8|359
1585330200000|2020-03-27 17:30:00|570.5|569.9|569.9|569.3|570.5|569.9|569.6|569|182
1585330500000|2020-03-27 17:35:00|570|569.4|568.2|567.6|570.1|569.5|568.2|567.6|409
1585330800000|2020-03-27 17:40:00|568.5|567.9|567.1|566.5|568.5|567.9|566.3|565.7|895
1585331100000|2020-03-27 17:45:00|567.2|566.6|568.1|567.5|568.9|568.3|567|566.4|739
1585331400000|2020-03-27 17:50:00|567.9|567.3|569.1|568.5|569.7|569.1|567.9|567.3|451
1585331700000|2020-03-27 17:55:00|569.2|568.6|569.9|569.3|570.4|569.8|568.8|568.2|366
1585332000000|2020-03-27 18:00:00|569.8|569.2|565.8|565.2|570|569.4|565.1|564.5|1475
1585332300000|2020-03-27 18:05:00|565.7|565.1|566.7|566.1|567|566.4|564.7|564.1|1271
1585332600000|2020-03-27 18:10:00|566.4|565.8|569.2|568.6|569.9|569.1|565.7|565.1|2480
1585332900000|2020-03-27 18:15:00|569.3|568.7|569.9|569.3|570.1|569.5|567.6|567|940
1585526400000|2020-03-30 00:00:00|568.2|567.6|568|567.4|570.1|569.5|566.9|566.3|1334
1585526700000|2020-03-30 00:05:00|568.1|567.5|568|567.4|568.9|568.3|567.8|567.2|191
1585527000000|2020-03-30 00:10:00|567.7|567.1|566.5|565.9|568.1|567.5|566.5|565.9|162
1585527300000|2020-03-30 00:15:00|566.6|566|566.5|565.9|566.6|566|565.5|564.9|302
1585527600000|2020-03-30 00:20:00|566.7|566.1|566.2|565.6|566.8|566.2|565.5|564.9|110
1585527900000|2020-03-30 00:25:00|566.1|565.5|565.3|564.7|566.5|565.9|564.8|564.2|185
1585528200000|2020-03-30 00:30:00|565.5|564.9|565|564.4|565.5|564.9|564.6|564|122
1585528500000|2020-03-30 00:35:00|564.8|564.2|564.9|564.3|565|564.4|564.5|563.9|87
1585528800000|2020-03-30 00:40:00|564.8|564.2|565.2|564.6|565.2|564.6|564.7|564.1|46
1585529100000|2020-03-30 00:45:00|565.1|564.5|565.6|565|565.7|565.1|565.1|564.5|60
1585529400000|2020-03-30 00:50:00|565.8|565.2|566.4|565.8|566.4|565.8|565.7|565.1|49
1585529700000|2020-03-30 00:55:00|566.5|565.9|566.4|565.8|566.7|566.1|566.2|565.6|51
1585530000000|2020-03-30 01:00:00|565.8|565.2|566.2|565.6|566.4|565.8|565.6|565|36
1585530300000|2020-03-30 01:05:00|566.1|565.5|565.5|564.9|566.2|565.6|565.4|564.8|35
1585530600000|2020-03-30 01:10:00|565.6|565|566|565.4|566|565.4|565.1|564.5|36
1585530900000|2020-03-30 01:15:00|566.2|565.6|566.5|565.9|566.6|566|566|565.4|41
1585531200000|2020-03-30 01:20:00|566.4|565.8|567.3|566.7|567.5|566.9|566.4|565.8|136
1585531500000|2020-03-30 01:25:00|567.2|566.6|566.5|565.9|567.2|566.6|566.2|565.6|79
1585531800000|2020-03-30 01:30:00|566.3|565.7|565.8|565.2|566.5|565.9|565.8|565.2|93
1585532100000|2020-03-30 01:35:00|566.1|565.5|566.4|565.8|566.8|566.2|565.8|565.2|100
1585532400000|2020-03-30 01:40:00|566.3|565.7|566.8|566.2|566.8|566.2|566.3|565.7|26
1585532700000|2020-03-30 01:45:00|566.7|566.1|566.6|566|566.8|566.2|566.6|566|17
1585533000000|2020-03-30 01:50:00|566.7|566.1|568.1|567.5|568.1|567.5|566.7|566.1|341
1585533300000|2020-03-30 01:55:00|568.2|567.6|568.5|567.9|568.8|568.2|568|567.4|119
1585533600000|2020-03-30 02:00:00|568.7|568.1|569.7|569.1|569.9|569.3|568.6|568|136
1585533900000|2020-03-30 02:05:00|569.3|568.7|569.4|568.8|569.7|569.1|568.9|568.3|93
1585534200000|2020-03-30 02:10:00|569.5|568.9|569.4|568.8|569.7|569.1|569.1|568.5|50
1585534500000|2020-03-30 02:15:00|569.5|568.9|570.1|569.5|570.2|569.6|569.4|568.8|91
1585534800000|2020-03-30 02:20:00|570|569.4|569.5|568.9|570.2|569.6|569.4|568.8|37
1585535100000|2020-03-30 02:25:00|569.4|568.8|569.9|569.3|570|569.4|569.4|568.8|32
1585535400000|2020-03-30 02:30:00|569.7|569.1|569.7|569.1|569.9|569.3|569.7|569.1|7
1585535700000|2020-03-30 02:35:00|569.9|569.3|570.2|569.6|570.2|569.6|569.9|569.3|21
1585536000000|2020-03-30 02:40:00|570.4|569.8|571.4|570.8|573|572.4|570.4|569.8|190
1585536300000|2020-03-30 02:45:00|571.5|570.9|571|570.4|571.5|570.9|570.6|570|36
1585536600000|2020-03-30 02:50:00|571.2|570.6|571.6|571|571.9|571.3|571|570.4|12
1585536900000|2020-03-30 02:55:00|571.9|571.3|571.5|570.9|571.9|571.3|571.4|570.8|58
1585537200000|2020-03-30 03:00:00|571.4|570.8|571.7|571.1|571.7|571.1|570.9|570.3|45
1585537500000|2020-03-30 03:05:00|571.6|571|572.4|571.8|572.6|572|571.6|571|57
1585537800000|2020-03-30 03:10:00|572.6|572|572.9|572.3|573.3|572.7|572.3|571.7|74
1585538100000|2020-03-30 03:15:00|573|572.4|573.7|573.1|574.4|573.8|573|572.4|130
1585538400000|2020-03-30 03:20:00|573.9|573.3|574.4|573.8|574.8|574.2|573.9|573.3|67
1585538700000|2020-03-30 03:25:00|574.3|573.7|573.4|572.8|574.3|573.7|572.8|572.2|87
1585539000000|2020-03-30 03:30:00|573.5|572.5|572.6|572|573.5|572.5|572.3|571.7|68
1585539300000|2020-03-30 03:35:00|572.8|572.2|573.1|572.5|573.2|572.6|572.8|572.2|22
1585539600000|2020-03-30 03:40:00|573|572.4|573.9|573.3|574|573.4|573|572.4|32
1585539900000|2020-03-30 03:45:00|573.8|573.2|573|572.4|573.8|573.2|573|572.4|25
1585540200000|2020-03-30 03:50:00|573.3|572.7|573.3|572.7|573.5|572.9|573|572.4|15
1585540500000|2020-03-30 03:55:00|573.2|572.6|572.8|572.2|573.2|572.6|572.8|572.2|3
1585540800000|2020-03-30 04:00:00|572.9|572.3|572.8|572.2|573|572.4|572.4|571.8|16
1585541100000|2020-03-30 04:05:00|572.7|572.1|572.7|572.1|572.8|572.2|572.4|571.8|19
1585541400000|2020-03-30 04:10:00|572.6|572|572.5|571.9|572.6|572|571.9|571.3|37
1585541700000|2020-03-30 04:15:00|572.4|571.8|572.5|571.9|573.3|572.7|572.3|571.7|90
1585542000000|2020-03-30 04:20:00|572.4|571.8|572.6|572|572.6|572|572.3|571.7|9
1585542300000|2020-03-30 04:25:00|572.5|571.9|571.8|571.2|572.8|572.2|571.8|571.2|32
1585542600000|2020-03-30 04:30:00|571.6|571|570.6|570|571.6|571|570.1|569.5|149
1585542900000|2020-03-30 04:35:00|570.8|570.2|569.8|569.2|571.2|570.6|569.8|569.2|78
1585543200000|2020-03-30 04:40:00|569.7|569.1|569|568.4|569.9|569.3|569|568.4|61
1585543500000|2020-03-30 04:45:00|569.3|568.7|569.6|569|569.8|569.2|569|568.4|23
1585543800000|2020-03-30 04:50:00|569.9|569.3|570.4|569.8|570.6|570|569.4|568.8|16
1585544100000|2020-03-30 04:55:00|570.6|570|570.8|570.2|571.4|570.8|569.9|569.3|238
1585544400000|2020-03-30 05:00:00|570.9|570.3|571.2|570.6|571.4|570.8|570.6|570|65
1585544700000|2020-03-30 05:05:00|571.3|570.7|571.6|571|571.7|571.1|570.8|570.2|45
1585545000000|2020-03-30 05:10:00|571.4|570.8|572.1|571.5|572.3|571.7|571.3|570.7|102
1585545300000|2020-03-30 05:15:00|572.2|571.6|571.7|571.1|572.2|571.6|571.6|571|17
1585545600000|2020-03-30 05:20:00|571.8|571.2|571.8|571.2|572.1|571.5|571.8|571.2|15
1585545900000|2020-03-30 05:25:00|571.7|571.1|571.6|571|571.9|571.3|571.6|571|23
1585546200000|2020-03-30 05:30:00|571.5|570.9|571.8|571.2|572.1|571.5|571.3|570.7|23
1585546500000|2020-03-30 05:35:00|571.9|571.3|572.5|571.9|572.6|572|571.7|571.1|28
1585546800000|2020-03-30 05:40:00|572.4|571.8|572.6|572|572.6|572|572.1|571.5|25
1585547100000|2020-03-30 05:45:00|572.5|571.9|572.7|572.1|573.1|572.5|572.1|571.5|58
1585547400000|2020-03-30 05:50:00|572.6|572|572.6|572|572.8|572.2|572.4|571.8|14
1585547700000|2020-03-30 05:55:00|572.5|571.9|573|572.4|573.3|572.7|572.4|571.8|25
1585548000000|2020-03-30 06:00:00|572.9|572.3|572.4|571.8|572.9|572.3|572.2|571.6|17
1585548300000|2020-03-30 06:05:00|572.3|571.7|571.5|570.9|572.3|571.7|571.4|570.8|15
1585548600000|2020-03-30 06:10:00|571.4|570.8|571.3|570.7|571.6|571|571.1|570.5|9
1585548900000|2020-03-30 06:15:00|571.4|570.8|571|570.4|571.4|570.8|571|570.4|10
1585549200000|2020-03-30 06:20:00|570.8|570.2|570.7|570.1|570.9|570.3|570.6|570|46
1585549500000|2020-03-30 06:25:00|570.5|569.9|570.8|570.2|570.8|570.2|570.5|569.9|6
1585549800000|2020-03-30 06:30:00|570.9|570.3|571.3|570.7|571.3|570.7|570.8|570.2|49
1585550100000|2020-03-30 06:35:00|571.1|570.5|571.9|571.3|571.9|571.3|571.1|570.5|51
1585550400000|2020-03-30 06:40:00|571.8|571.2|572.3|571.7|572.3|571.7|571.8|571.2|29
1585550700000|2020-03-30 06:45:00|572.5|571.9|572.8|572.2|572.8|572.2|572.3|571.7|15
1585551000000|2020-03-30 06:50:00|573.1|572.5|572.6|572|573.2|572.6|572.6|572|21
1585551300000|2020-03-30 06:55:00|572.8|572.2|572.1|571.5|572.8|572.2|572.1|571.5|10
1585551600000|2020-03-30 07:00:00|572.3|571.7|572.2|571.6|572.3|571.7|571.7|571.1|31
1585551900000|2020-03-30 07:05:00|572.3|571.7|572.8|572.2|573.6|573|572|571.4|27
1585552200000|2020-03-30 07:10:00|572.9|572.3|572.8|572.2|573.1|572.5|572.7|572.1|30
1585552500000|2020-03-30 07:15:00|572.6|572|572.6|572|572.6|572|571.8|571.2|29
1585552800000|2020-03-30 07:20:00|572.5|571.9|572.4|571.8|572.5|571.9|572.1|571.5|13
1585553100000|2020-03-30 07:25:00|572.1|571.5|571.4|570.8|572.2|571.6|570.7|570.1|46
1585553400000|2020-03-30 07:30:00|571.3|570.7|571.1|570.5|571.3|570.7|570.9|570.3|39
1585553700000|2020-03-30 07:35:00|570.9|570.3|571.2|570.6|571.3|570.7|570.8|570.2|13
1585554000000|2020-03-30 07:40:00|571.4|570.8|571.4|570.8|571.4|570.8|571.1|570.5|16
1585554300000|2020-03-30 07:45:00|571.5|570.9|572.8|572.2|573|572.4|571.3|570.7|25
1585554600000|2020-03-30 07:50:00|572.6|572|572.3|571.7|572.7|572.1|572.3|571.7|34
1585554900000|2020-03-30 07:55:00|572.4|571.8|571.5|570.9|572.4|571.8|571.3|570.7|41
1585555200000|2020-03-30 08:00:00|571.6|571|571.8|571.2|572.2|571.6|571.5|570.9|30
1585555500000|2020-03-30 08:05:00|572|571.4|574.6|574|574.7|574.1|572|571.4|97
1585555800000|2020-03-30 08:10:00|574.5|573.9|574.7|574.1|574.9|574.3|574.4|573.8|51
1585556100000|2020-03-30 08:15:00|574.9|574.3|575.1|574.5|575.6|575|574.9|574.3|81
1585556400000|2020-03-30 08:20:00|575|574.4|574|573.4|575|574.4|573.7|573.1|66
1585556700000|2020-03-30 08:25:00|573.9|573.3|573.4|572.8|574.3|573.7|573.4|572.8|58
1585557000000|2020-03-30 08:30:00|573.5|572.9|573.7|573.1|574.4|573.8|573.5|572.9|41
1585557300000|2020-03-30 08:35:00|573.6|573|574|573.4|574|573.4|573.6|573|23
1585557600000|2020-03-30 08:40:00|573.9|573.3|573.9|573.3|574|573.4|573.7|573.1|14
1585557900000|2020-03-30 08:45:00|574|573.4|574.4|573.8|574.4|573.8|574|573.4|52
1585558200000|2020-03-30 08:50:00|574.2|573.6|573.9|573.3|574.2|573.6|573.9|573.3|13
1585558500000|2020-03-30 08:55:00|573.6|573|573.2|572.6|573.6|573|572.9|572.3|19
1585558800000|2020-03-30 09:00:00|573.1|572.5|573.4|572.8|573.7|573.1|573|572.4|15
1585559100000|2020-03-30 09:05:00|573.3|572.7|573.1|572.5|573.4|572.8|573.1|572.5|10
1585559400000|2020-03-30 09:10:00|572.9|572.3|572.6|572|572.9|572.3|572.4|571.8|31
1585559700000|2020-03-30 09:15:00|572.7|572.1|572.4|571.8|572.7|572.1|572.4|571.8|19
1585560000000|2020-03-30 09:20:00|572.5|571.9|572.7|572.1|572.7|572.1|572.5|571.9|7
1585560300000|2020-03-30 09:25:00|572.6|572|572.9|572.3|572.9|572.3|572.4|571.8|12
1585560600000|2020-03-30 09:30:00|573|572.4|573.2|572.6|573.4|572.8|572.9|572.3|9
1585560900000|2020-03-30 09:35:00|573.1|572.5|572.2|571.6|573.1|572.5|572.2|571.6|28
1585561200000|2020-03-30 09:40:00|572.3|571.7|571.7|571.1|572.6|572|571.7|571.1|59
1585561500000|2020-03-30 09:45:00|571.8|571.2|571.7|571.1|572|571.4|571.7|571.1|16
1585561800000|2020-03-30 09:50:00|572|571.4|572.1|571.5|572.2|571.6|571.8|571.2|18
1585562100000|2020-03-30 09:55:00|572.2|571.6|572.5|571.9|572.7|572.1|572.2|571.6|28
1585562400000|2020-03-30 10:00:00|572.4|571.8|573.4|572.8|573.5|572.9|572.4|571.8|45
1585562700000|2020-03-30 10:05:00|573.5|572.9|574.2|573.6|574.9|574.3|573.5|572.9|168
1585563000000|2020-03-30 10:10:00|574.4|573.8|574.9|574.3|575.3|574.7|574.4|573.8|96
1585563300000|2020-03-30 10:15:00|575|574.4|574.6|574|575.4|574.8|574.6|574|68
1585563600000|2020-03-30 10:20:00|574.7|574.1|575.1|574.5|575.4|574.8|574.7|574.1|26
1585563900000|2020-03-30 10:25:00|575.2|574.6|574.6|574|575.2|574.6|574.5|573.9|17
1585564200000|2020-03-30 10:30:00|574.9|574.3|575.7|575.1|576|575.4|574.6|574|83
1585564500000|2020-03-30 10:35:00|575.6|575|575.8|575.2|576|575.4|575.2|574.6|27
1585564800000|2020-03-30 10:40:00|575.9|575.3|575.6|575|576.7|576.1|575.6|575|81
1585565100000|2020-03-30 10:45:00|575.3|574.7|575.8|575.2|576.1|575.5|575.3|574.7|46
1585565400000|2020-03-30 10:50:00|575.9|575.3|576|575.4|576.5|575.9|575.8|575.2|35
1585565700000|2020-03-30 10:55:00|575.9|575.3|576.1|575.5|576.7|576.1|575.6|575|66
1585566000000|2020-03-30 11:00:00|576.2|575.6|576|575.4|576.5|575.9|576|575.4|25
1585566300000|2020-03-30 11:05:00|575.9|575.3|575.8|575.2|576.2|575.6|575.2|574.6|49
1585566600000|2020-03-30 11:10:00|575.6|575|576.4|575.8|576.4|575.8|575.5|574.9|51
1585566900000|2020-03-30 11:15:00|576.2|575.6|576.4|575.8|576.6|576|575.9|575.3|140
1585567200000|2020-03-30 11:20:00|576.3|575.7|575.2|574.6|576.4|575.8|574.9|574.3|76
1585567500000|2020-03-30 11:25:00|575.5|574.9|574.1|573.5|575.5|574.9|574|573.4|133
1585567800000|2020-03-30 11:30:00|574.2|573.6|574.8|574.2|575|574.4|574.1|573.5|70
1585568100000|2020-03-30 11:35:00|574.7|574.1|574.1|573.5|575|574.4|574.1|573.5|45
1585568400000|2020-03-30 11:40:00|574|573.4|573.3|572.7|574.1|573.5|573.1|572.5|80
1585568700000|2020-03-30 11:45:00|573.5|572.9|572.9|572.3|573.8|573.2|572.9|572.3|128
1585569000000|2020-03-30 11:50:00|573|572.4|573|572.4|573.1|572.5|572.6|572|38
1585569300000|2020-03-30 11:55:00|573.1|572.5|572.5|571.9|573.1|572.5|572.5|571.9|58
1585569600000|2020-03-30 12:00:00|572.6|572|571.9|571.3|572.7|572.1|571.7|571.1|103
1585569900000|2020-03-30 12:05:00|571.7|571.1|572|571.4|572.2|571.6|571.6|571|95
1585570200000|2020-03-30 12:10:00|572.1|571.5|571.9|571.3|572.6|572|571.8|571.2|51
1585570500000|2020-03-30 12:15:00|572.2|571.6|571.9|571.3|572.4|571.8|571.9|571.3|22
1585570800000|2020-03-30 12:20:00|572.1|571.5|571.9|571.3|572.8|572.2|571.9|571.3|54
1585571100000|2020-03-30 12:25:00|571.7|571.1|571.7|571.1|571.8|571.2|571.7|571.1|21
1585571400000|2020-03-30 12:30:00|571.6|571|570|569.4|571.6|571|570|569.4|149
1585571700000|2020-03-30 12:35:00|570.1|569.5|570.3|569.7|570.8|570.2|569.6|569|92
1585572000000|2020-03-30 12:40:00|570.1|569.5|570.7|570.1|570.7|570.1|570.1|569.5|92
1585575000000|2020-03-30 13:30:00|570.8|570.2|574.5|573.9|574.8|574.2|570.4|569.8|1644
1585575300000|2020-03-30 13:35:00|574.3|573.7|574.7|574.1|574.9|574.3|572.8|572.2|1199
1585575600000|2020-03-30 13:40:00|574.9|574.3|572.5|571.9|575.5|574.9|572.5|571.9|484
1585575900000|2020-03-30 13:45:00|572.6|572|573.1|572.5|573.3|572.7|571.4|570.8|655
1585576200000|2020-03-30 13:50:00|572.9|572.3|572.2|571.6|573.5|572.9|572.2|571.6|383
1585576500000|2020-03-30 13:55:00|572.1|571.5|572.4|571.8|573.4|572.8|572|571.4|487
1585576800000|2020-03-30 14:00:00|572.3|571.7|569.4|568.8|572.3|571.7|569.1|568.5|865
1585577100000|2020-03-30 14:05:00|569.3|568.7|569.8|569.2|570.3|569.7|569.1|568.5|704
1585577400000|2020-03-30 14:10:00|569.6|569|568.3|567.7|570.3|569.7|567.7|567.1|803
1585577700000|2020-03-30 14:15:00|568.4|567.8|568.2|567.6|569.3|568.7|567.2|566.6|417
1585578000000|2020-03-30 14:20:00|568.5|567.9|568|567.4|568.7|568.1|567.7|567.1|319
1585578300000|2020-03-30 14:25:00|567.8|567.2|565.9|565.3|568.6|568|565.7|565.1|812
1585578600000|2020-03-30 14:30:00|565.8|565.2|564.1|563.5|565.9|565.3|563.7|563.1|1462
1585578900000|2020-03-30 14:35:00|564.2|563.6|562.8|562.2|564.9|564.3|562.8|562.2|611
1585579200000|2020-03-30 14:40:00|563.1|562.5|561.7|561.1|563.1|562.5|560.8|560.2|1044
1585579500000|2020-03-30 14:45:00|561.8|561.2|562.3|561.7|563.1|562.5|561.4|560.8|671
1585579800000|2020-03-30 14:50:00|562.2|561.6|560.1|559.5|562.3|561.7|559.9|559.3|643
1585580100000|2020-03-30 14:55:00|560.2|559.6|560.6|560|561.1|560.5|560.1|559.5|308
1585580400000|2020-03-30 15:00:00|560.4|559.8|561.7|561.1|561.8|561.2|560.4|559.8|312
1585580700000|2020-03-30 15:05:00|561.6|561|562.7|562.1|563.2|562.6|561.6|561|604
1585581000000|2020-03-30 15:10:00|562.9|562.3|561.8|561.2|562.9|562.3|561.4|560.8|543
1585581300000|2020-03-30 15:15:00|561.7|561.1|562.7|562.1|562.8|562.2|561.5|560.9|403
1585581600000|2020-03-30 15:20:00|562.5|561.9|562.5|561.9|562.5|561.9|561.5|560.9|333
1585581900000|2020-03-30 15:25:00|562.8|562.2|563|562.4|563.4|562.8|562.3|561.7|342
1585582200000|2020-03-30 15:30:00|562.9|562.3|562.8|562.2|563|562.4|562.1|561.5|210
1585582500000|2020-03-30 15:35:00|562.6|562|561.3|560.7|563|562.4|561.3|560.7|244
1585582800000|2020-03-30 15:40:00|561.4|560.8|560.8|560.2|561.4|560.8|560.5|559.9|301
1585583100000|2020-03-30 15:45:00|560.9|560.3|562|561.4|562.2|561.6|560.5|559.9|255
1585583400000|2020-03-30 15:50:00|562.2|561.6|563|562.4|563.2|562.6|562|561.4|366
1585583700000|2020-03-30 15:55:00|563.2|562.6|563|562.4|563.2|562.6|562.7|562.1|224
1585584000000|2020-03-30 16:00:00|562.9|562.3|563.5|562.9|564|563.4|562.8|562.2|266
1585584300000|2020-03-30 16:05:00|563.7|563.1|563.8|563.2|564|563.4|563.5|562.9|253
1585584600000|2020-03-30 16:10:00|563.9|563.3|561.9|561.3|564|563.4|561.6|561|288
1585584900000|2020-03-30 16:15:00|562|561.4|561.8|561.2|562.3|561.7|561.4|560.8|345
1585585200000|2020-03-30 16:20:00|561.6|561|561.5|560.9|562|561.4|561.1|560.5|576
1585585500000|2020-03-30 16:25:00|561.6|561|562|561.4|562.1|561.5|561.6|561|229
1585585800000|2020-03-30 16:30:00|562.1|561.5|561.4|560.8|562.2|561.6|561.4|560.8|160
1585586100000|2020-03-30 16:35:00|561.5|560.9|561.5|560.9|562.1|561.5|561.3|560.7|197
1585586400000|2020-03-30 16:40:00|561.4|560.8|562.4|561.8|562.4|561.8|561.3|560.7|234
1585586700000|2020-03-30 16:45:00|562.3|561.7|562.2|561.6|562.7|562.1|561.7|561.1|284
1585587000000|2020-03-30 16:50:00|562.3|561.7|562.6|562|562.8|562.2|562.1|561.5|424
1585587300000|2020-03-30 16:55:00|562.5|561.9|562.6|562|563|562.4|562.5|561.9|138
1585587600000|2020-03-30 17:00:00|562.7|562.1|562.5|561.9|562.9|562.3|562|561.4|149
1585587900000|2020-03-30 17:05:00|562.4|561.8|563.6|563|564.1|563.5|562.4|561.8|273
1585588200000|2020-03-30 17:10:00|563.7|563.1|563.7|563.1|564|563.4|563.3|562.7|214
1585588500000|2020-03-30 17:15:00|563.8|563.2|563.7|563.1|564|563.4|563.5|562.9|172
1585588800000|2020-03-30 17:20:00|563.8|563.2|564.2|563.6|564.2|563.6|563.5|562.9|175
1585589100000|2020-03-30 17:25:00|564|563.4|564|563.4|564.2|563.6|563.4|562.8|142
1585589400000|2020-03-30 17:30:00|564.2|563.6|563.8|563.2|564.3|563.7|563.8|563.2|114
1585589700000|2020-03-30 17:35:00|564|563.4|563.3|562.7|564|563.4|563.3|562.7|140
1585590000000|2020-03-30 17:40:00|563|562.4|563|562.4|563.5|562.9|563|562.4|312
1585590300000|2020-03-30 17:45:00|563.2|562.6|564.2|563.6|564.2|563.6|563|562.4|217
1585590600000|2020-03-30 17:50:00|564|563.4|565|564.4|565.2|564.6|564|563.4|307
1585590900000|2020-03-30 17:55:00|564.7|564.1|564.8|564.2|565.8|565.2|563.8|563.2|365
1585591200000|2020-03-30 18:00:00|564.7|564.1|565.5|564.9|565.5|564.9|564.3|563.7|351
1585591500000|2020-03-30 18:05:00|565.7|565.1|566.3|565.7|566.7|566.1|565.3|564.7|640
1585591800000|2020-03-30 18:10:00|566.2|565.6|566.2|565.6|567.5|566.9|564.8|564.2|2033
1585592100000|2020-03-30 18:15:00|566.3|565.7|566.5|565.9|567|566.4|566.2|565.6|655
1585612800000|2020-03-31 00:00:00|566.3|565.7|568.1|567.5|568.4|567.8|566.2|565.6|272
1585613100000|2020-03-31 00:05:00|567.9|567.3|567.6|567|567.9|567.3|567.2|566.6|78
1585613400000|2020-03-31 00:10:00|567.5|566.9|567.4|566.8|567.8|567.2|567.2|566.6|64
1585613700000|2020-03-31 00:15:00|567.6|567|567.9|567.3|567.9|567.3|567.5|566.9|44
1585614000000|2020-03-31 00:20:00|568.3|567.7|568.6|568|569.2|568.6|568.3|567.7|104
1585614300000|2020-03-31 00:25:00|568.7|568.1|568.4|567.8|568.8|568.2|568.3|567.7|13
1585614600000|2020-03-31 00:30:00|568.5|567.9|567.8|567.2|568.5|567.9|567.8|567.2|63
1585614900000|2020-03-31 00:35:00|568.1|567.5|568.2|567.6|568.3|567.7|567.8|567.2|23
1585615200000|2020-03-31 00:40:00|568.3|567.7|569|568.4|569.2|568.6|568|567.4|73
1585615500000|2020-03-31 00:45:00|569.1|568.5|568.7|568.1|569.1|568.5|568.7|568.1|30
1585615800000|2020-03-31 00:50:00|568.5|567.9|568.5|567.9|568.5|567.9|568.5|567.9|12
1585616100000|2020-03-31 00:55:00|568.8|568.2|568.7|568.1|568.9|568.3|568.7|568.1|32
1585616400000|2020-03-31 01:00:00|568.9|568.3|568.7|568.1|569.1|568.5|568.7|568.1|30
1585616700000|2020-03-31 01:05:00|568.9|568.3|568.9|568.3|568.9|568.3|568.7|568.1|8
1585617000000|2020-03-31 01:10:00|568.8|568.2|568.7|568.1|568.9|568.3|568.7|568.1|6
1585617300000|2020-03-31 01:15:00|568.5|567.9|568.7|568.1|568.7|568.1|568.5|567.9|9
1585617600000|2020-03-31 01:20:00|568.5|567.9|568.7|568.1|568.7|568.1|568.5|567.9|19
1585617900000|2020-03-31 01:25:00|568.5|567.9|568.5|567.9|568.7|568.1|568.5|567.9|4
1585618200000|2020-03-31 01:30:00|568.4|567.8|568|567.4|568.4|567.8|568|567.4|29
1585618500000|2020-03-31 01:35:00|568.1|567.5|568.2|567.6|568.2|567.6|568.1|567.5|6
1585618800000|2020-03-31 01:40:00|568|567.4|568.2|567.6|568.2|567.6|568|567.4|17
1585619100000|2020-03-31 01:45:00|568.3|567.7|568.5|567.9|568.5|567.9|568.3|567.7|10
1585619400000|2020-03-31 01:50:00|568.3|567.7|568.3|567.7|568.3|567.7|568.3|567.7|7
1585619700000|2020-03-31 01:55:00|568.5|567.9|568.7|568.1|568.7|568.1|568.5|567.9|15
1585620000000|2020-03-31 02:00:00|568.8|568.2|568.9|568.3|568.9|568.3|568.7|568.1|28
1585620300000|2020-03-31 02:05:00|568.7|568.1|568.8|568.2|568.9|568.3|568.7|568.1|8
1585620600000|2020-03-31 02:10:00|568.9|568.3|569.6|569|569.7|569.1|568.9|568.3|93
1585620900000|2020-03-31 02:15:00|569.7|569.1|569.4|568.8|569.7|569.1|569.3|568.7|41
1585621200000|2020-03-31 02:20:00|569.3|568.7|569.3|568.7|569.4|568.8|569.2|568.6|12
1585621500000|2020-03-31 02:25:00|568.8|568.2|569|568.4|569|568.4|568.7|568.1|54
1585621800000|2020-03-31 02:30:00|568.9|568.3|569|568.4|569.2|568.6|568.9|568.3|9
1585622100000|2020-03-31 02:35:00|568.9|568.3|568.8|568.2|569|568.4|568.7|568.1|16
1585622400000|2020-03-31 02:40:00|568.9|568.3|568.7|568.1|568.9|568.3|568.7|568.1|0
1585622700000|2020-03-31 02:45:00|568.8|568.2|568.7|568.1|568.8|568.2|568.7|568.1|5
1585623300000|2020-03-31 02:55:00|568.8|568.2|568.7|568.1|568.9|568.3|568.7|568.1|52
1585623600000|2020-03-31 03:00:00|568.8|568.2|568.8|568.2|568.8|568.2|568.8|568.2|3
1585623900000|2020-03-31 03:05:00|568.7|568.1|568.7|568.1|568.9|568.3|568.7|568.1|40
1585624200000|2020-03-31 03:10:00|568.5|567.9|568.5|567.9|568.7|568.1|568.5|567.9|21
1585624500000|2020-03-31 03:15:00|568.2|567.6|568.2|567.6|568.2|567.6|568.2|567.6|26
1585624800000|2020-03-31 03:20:00|568.4|567.8|568.7|568.1|568.7|568.1|568.4|567.8|9
1585625100000|2020-03-31 03:25:00|568.9|568.3|568.9|568.3|568.9|568.3|568.7|568.1|18
1585625400000|2020-03-31 03:30:00|568.8|568.2|568.7|568.1|568.9|568.3|568.7|568.1|12
1585625700000|2020-03-31 03:35:00|||||||||2
1585626000000|2020-03-31 03:40:00|||||||||1
1585626300000|2020-03-31 03:45:00|568.4|567.8|567.8|567.2|568.4|567.8|567.8|567.2|33
1585626600000|2020-03-31 03:50:00|567.9|567.3|567.9|567.3|568|567.4|567.8|567.2|7
1585626900000|2020-03-31 03:55:00|567.7|567.1|567.9|567.3|567.9|567.3|567.7|567.1|15
1585627200000|2020-03-31 04:00:00|567.8|567.2|567.7|567.1|567.9|567.3|567.7|567.1|7
1585627500000|2020-03-31 04:05:00|567.8|567.2|567.9|567.3|567.9|567.3|567.8|567.2|6
1585627800000|2020-03-31 04:10:00|568|567.4|567.8|567.2|568|567.4|567.7|567.1|3
1585628100000|2020-03-31 04:15:00|567.7|567.1|567.2|566.6|567.7|567.1|567.2|566.6|27
1585628400000|2020-03-31 04:20:00|567|566.4|566.8|566.2|567.1|566.5|566.4|565.8|52
1585628700000|2020-03-31 04:25:00|566.6|566|566.8|566.2|566.8|566.2|566.6|566|13
1585629000000|2020-03-31 04:30:00|566.7|566.1|568.5|567.9|568.5|567.9|566.6|566|82
1585629300000|2020-03-31 04:35:00|568.4|567.8|568.7|568.1|568.7|568.1|568.4|567.8|28
1585629600000|2020-03-31 04:40:00|568.6|568|568.8|568.2|568.9|568.3|568.5|567.9|26
1585629900000|2020-03-31 04:45:00|568.7|568.1|568.9|568.3|568.9|568.3|568.7|568.1|22
1585630200000|2020-03-31 04:50:00|568.7|568.1|568.5|567.9|568.9|568.3|568.2|567.6|8
1585630500000|2020-03-31 04:55:00|568.4|567.8|568.1|567.5|568.7|568.1|568.1|567.5|21
1585630800000|2020-03-31 05:00:00|568.2|567.6|568|567.4|568.2|567.6|567.9|567.3|10
1585631100000|2020-03-31 05:05:00|568.1|567.5|568.4|567.8|568.4|567.8|568.1|567.5|19
1585631400000|2020-03-31 05:10:00|568.5|567.9|568.8|568.2|568.8|568.2|568.4|567.8|30
1585631700000|2020-03-31 05:15:00|568.7|568.1|568.6|568|568.7|568.1|568.5|567.9|18
1585632000000|2020-03-31 05:20:00|568.5|567.9|568.9|568.3|568.9|568.3|568.5|567.9|17
1585632300000|2020-03-31 05:25:00|569.4|568.8|570.2|569.6|570.3|569.7|569.4|568.8|53
1585632600000|2020-03-31 05:30:00|570.1|569.5|570|569.4|570.2|569.6|569.8|569.2|31
1585632900000|2020-03-31 05:35:00|569.9|569.3|570.9|570.3|570.9|570.3|569.8|569.2|45
1585633200000|2020-03-31 05:40:00|570.8|570.2|570.8|570.2|571.2|570.6|570.7|570.1|45
1585633500000|2020-03-31 05:45:00|570.9|570.3|570.7|570.1|571.2|570.6|570.7|570.1|27
1585633800000|2020-03-31 05:50:00|570.8|570.2|570.4|569.8|570.8|570.2|570.4|569.8|27
1585634100000|2020-03-31 05:55:00|570.3|569.7|570|569.4|570.4|569.8|569.9|569.3|20
1585634400000|2020-03-31 06:00:00|569.9|569.3|570.2|569.6|570.4|569.8|569.7|569.1|11
1585634700000|2020-03-31 06:05:00|570.1|569.5|569.2|568.6|570.1|569.5|569.2|568.6|89
1585635000000|2020-03-31 06:10:00|568.8|568.2|569|568.4|569.2|568.6|568.8|568.2|35
1585635300000|2020-03-31 06:15:00|569.1|568.5|569.9|569.3|570|569.4|569|568.4|38
1585635600000|2020-03-31 06:20:00|569.8|569.2|569.7|569.1|569.9|569.3|569.5|568.9|14
1585635900000|2020-03-31 06:25:00|569.6|569|569.6|569|569.8|569.2|569.5|568.9|13
1585636200000|2020-03-31 06:30:00|569.7|569.1|569.6|569|569.8|569.2|569.3|568.7|8
1585636500000|2020-03-31 06:35:00|569.5|568.9|569|568.4|569.5|568.9|569|568.4|8
1585636800000|2020-03-31 06:40:00|568.9|568.3|568.7|568.1|568.9|568.3|568.6|568|14
1585637100000|2020-03-31 06:45:00|568.6|568|568.8|568.2|568.9|568.3|568.6|568|4
1585637400000|2020-03-31 06:50:00|568.7|568.1|568.4|567.8|568.7|568.1|568.4|567.8|10
1585637700000|2020-03-31 06:55:00|568.6|568|568.4|567.8|568.6|568|568.4|567.8|9
1585638000000|2020-03-31 07:00:00|568.2|567.6|567.9|567.3|568.2|567.6|567.9|567.3|16
1585638300000|2020-03-31 07:05:00|568.1|567.5|568.3|567.7|568.4|567.8|568.1|567.5|11
1585638600000|2020-03-31 07:10:00|568.4|567.8|569.1|568.5|569.4|568.8|568.4|567.8|37
1585638900000|2020-03-31 07:15:00|569.3|568.7|568.5|567.9|569.3|568.7|568.5|567.9|17
1585639200000|2020-03-31 07:20:00|568.7|568.1|569.3|568.7|569.3|568.7|568.7|568.1|10
1585639500000|2020-03-31 07:25:00|569.1|568.5|569.1|568.5|569.3|568.7|569|568.4|19
1585639800000|2020-03-31 07:30:00|569|568.4|567.6|567|569|568.4|567.6|567|36
1585640100000|2020-03-31 07:35:00|567.5|566.9|565.1|564.5|567.5|566.9|564.3|563.7|310
1585640400000|2020-03-31 07:40:00|565.3|564.7|564.8|564.2|565.3|564.7|564.8|564.2|32
1585640700000|2020-03-31 07:45:00|564.9|564.3|565.8|565.2|566|565.4|564.9|564.3|73
1585641000000|2020-03-31 07:50:00|565.7|565.1|566.9|566.3|567.4|566.8|565.5|564.9|76
1585641300000|2020-03-31 07:55:00|566.8|566.2|566.9|566.3|567|566.4|566.5|565.9|13
1585641600000|2020-03-31 08:00:00|567|566.4|567.3|566.7|567.4|566.8|566.9|566.3|21
1585641900000|2020-03-31 08:05:00|567.4|566.8|566.5|565.9|567.4|566.8|566.5|565.9|32
1585642200000|2020-03-31 08:10:00|566.7|566.1|567.2|566.6|567.6|567|566.7|566.1|60
1585642500000|2020-03-31 08:15:00|567.3|566.7|567.2|566.6|567.5|566.9|567.2|566.6|9
1585642800000|2020-03-31 08:20:00|567.1|566.5|567.6|567|567.6|567|567|566.4|4
1585643100000|2020-03-31 08:25:00|567.4|566.8|567.6|567|568.1|567.5|567.1|566.5|34
1585643400000|2020-03-31 08:30:00|567.5|566.9|567.5|566.9|567.6|567|567.1|566.5|6
1585643700000|2020-03-31 08:35:00|567.4|566.8|567.6|567|567.6|567|567.4|566.8|20
1585644000000|2020-03-31 08:40:00|567.8|567.2|567.1|566.5|568.3|567.7|567.1|566.5|28
1585644300000|2020-03-31 08:45:00|567|566.4|565.6|565|567|566.4|565.3|564.7|56
1585644600000|2020-03-31 08:50:00|565.4|564.8|565.3|564.7|565.6|565|565.1|564.5|32
1585644900000|2020-03-31 08:55:00|565.4|564.8|565.3|564.7|566|565.4|565.3|564.7|19
1585645200000|2020-03-31 09:00:00|565.4|564.8|565.6|565|565.6|565|564.8|564.2|29
1585645500000|2020-03-31 09:05:00|565.7|565.1|565.9|565.3|566|565.4|565.7|565.1|10
1585645800000|2020-03-31 09:10:00|565.8|565.2|566.5|565.9|566.5|565.9|565.8|565.2|24
1585646100000|2020-03-31 09:15:00|566.6|566|567.3|566.7|567.3|566.7|566.3|565.7|26
1585646400000|2020-03-31 09:20:00|567.1|566.5|567.4|566.8|567.5|566.9|567|566.4|18
1585646700000|2020-03-31 09:25:00|567.3|566.7|567.4|566.8|567.8|567.2|567.2|566.6|18
1585647000000|2020-03-31 09:30:00|567.3|566.7|567.5|566.9|568|567.4|567.3|566.7|40
1585647300000|2020-03-31 09:35:00|567.7|567.1|567.9|567.3|568.2|567.6|567.7|567.1|29
1585647600000|2020-03-31 09:40:00|567.8|567.2|567.3|566.7|567.8|567.2|567.2|566.6|8
1585647900000|2020-03-31 09:45:00|567.2|566.6|567.1|566.5|567.2|566.6|566.9|566.3|19
1585648200000|2020-03-31 09:50:00|567.2|566.6|566.7|566.1|567.2|566.6|566.1|565.5|44
1585648500000|2020-03-31 09:55:00|566.5|565.9|567.1|566.5|567.2|566.6|566.5|565.9|24
1585648800000|2020-03-31 10:00:00|567.2|566.6|567.2|566.6|567.4|566.8|566.6|566|39
1585649100000|2020-03-31 10:05:00|567.3|566.7|567.1|566.5|567.7|567.1|566.9|566.3|10
1585649400000|2020-03-31 10:10:00|567.3|566.7|568.1|567.5|568.1|567.5|567.1|566.5|16
1585649700000|2020-03-31 10:15:00|568|567.4|568.2|567.6|568.5|567.9|568|567.4|35
1585650000000|2020-03-31 10:20:00|568.3|567.7|567.2|566.6|568.3|567.7|566.9|566.3|79
1585650300000|2020-03-31 10:25:00|567.1|566.5|567.2|566.6|567.6|567|567.1|566.5|12
1585650600000|2020-03-31 10:30:00|567.1|566.5|567.2|566.6|567.6|567|566.8|566.2|37
1585650900000|2020-03-31 10:35:00|567.3|566.7|566.2|565.6|567.4|566.8|566.1|565.5|105
1585651200000|2020-03-31 10:40:00|566.5|565.9|566|565.4|566.7|566.1|565.9|565.3|30
1585651500000|2020-03-31 10:45:00|566.1|565.5|565.9|565.3|566.1|565.5|565.9|565.3|2
1585651800000|2020-03-31 10:50:00|566|565.4|565.4|564.8|566.2|565.6|565.4|564.8|8
1585652100000|2020-03-31 10:55:00|565.6|565|563.6|563|565.6|565|563.5|562.9|158
1585652400000|2020-03-31 11:00:00|563.5|562.9|563.3|562.7|563.6|563|563.3|562.7|87
1585652700000|2020-03-31 11:05:00|563.5|562.9|562.6|562|563.5|562.9|562.6|562|131
1585653000000|2020-03-31 11:10:00|562.8|562.2|562.9|562.3|563.8|563.2|562.6|562|137
1585653300000|2020-03-31 11:15:00|563.1|562.5|563.2|562.6|563.6|563|562.8|562.2|53
1585653600000|2020-03-31 11:20:00|563.3|562.7|563.6|563|563.6|563|563.2|562.6|12
1585653900000|2020-03-31 11:25:00|563.8|563.2|562.6|562|563.8|563.2|562.6|562|43
1585654200000|2020-03-31 11:30:00|562.9|562.3|563.3|562.7|563.3|562.7|562.4|561.8|46
1585654500000|2020-03-31 11:35:00|563.2|562.6|563.6|563|563.9|563.3|563.1|562.5|19
1585654800000|2020-03-31 11:40:00|563.7|563.1|562.9|562.3|563.7|563.1|562.6|562|89
1585655100000|2020-03-31 11:45:00|562.7|562.1|563.4|562.8|563.4|562.8|562.6|562|36
1585655400000|2020-03-31 11:50:00|563.3|562.7|563|562.4|563.3|562.7|562.7|562.1|51
1585655700000|2020-03-31 11:55:00|562.9|562.3|563.4|562.8|563.6|563|562.9|562.3|48
1585656000000|2020-03-31 12:00:00|563.3|562.7|563.1|562.5|563.3|562.7|562.6|562|46
1585656300000|2020-03-31 12:05:00|563|562.4|562.9|562.3|563.8|563.2|562.7|562.1|41
1585656600000|2020-03-31 12:10:00|562.8|562.2|561.9|561.3|563.1|562.5|561.8|561.2|158
1585656900000|2020-03-31 12:15:00|561.8|561.2|561.7|561.1|562.1|561.5|561.4|560.8|222
1585657200000|2020-03-31 12:20:00|561.9|561.3|561.7|561.1|562.1|561.5|561.6|561|31
1585657500000|2020-03-31 12:25:00|561.9|561.3|562.4|561.8|562.4|561.8|561.9|561.3|72
1585657800000|2020-03-31 12:30:00|562.3|561.7|562.4|561.8|562.6|562|561.9|561.3|45
1585658100000|2020-03-31 12:35:00|562.6|562|562.5|561.9|562.6|562|561.7|561.1|73
1585658400000|2020-03-31 12:40:00|562.6|562|564.3|563.7|564.3|563.7|562.6|562|206
1585661400000|2020-03-31 13:30:00|564.2|563.6|566.3|565.7|568.1|567.5|564.2|563.6|1788
1585661700000|2020-03-31 13:35:00|566.1|565.5|565.2|564.6|566.4|565.8|564.1|563.5|1292
1585662000000|2020-03-31 13:40:00|565.4|564.8|566.6|566|566.9|566.3|564.4|563.8|783
1585662300000|2020-03-31 13:45:00|566.5|565.9|566.5|565.9|567|566.4|564.8|564.2|953
1585662600000|2020-03-31 13:50:00|566.4|565.8|565.3|564.7|566.5|565.9|565.3|564.7|341
1585662900000|2020-03-31 13:55:00|565.4|564.8|566.5|565.9|566.7|566.1|565.1|564.5|541
1585663200000|2020-03-31 14:00:00|566.3|565.7|567.2|566.6|567.6|567|566|565.4|587
1585663500000|2020-03-31 14:05:00|567.3|566.7|566.9|566.3|567.3|566.7|566|565.4|316
1585663800000|2020-03-31 14:10:00|567|566.4|567.4|566.8|568.1|567.5|565.8|565.2|492
1585664100000|2020-03-31 14:15:00|567.2|566.6|567|566.4|568.4|567.8|566.5|565.9|323
1585664400000|2020-03-31 14:20:00|567.2|566.6|566.3|565.7|567.7|567.1|566|565.4|331
1585664700000|2020-03-31 14:25:00|566.4|565.8|568.3|567.7|568.3|567.7|566.3|565.7|251
1585665000000|2020-03-31 14:30:00|568.2|567.6|568.4|567.8|568.6|568|567.4|566.8|527
1585665300000|2020-03-31 14:35:00|568.3|567.7|566.8|566.2|568.4|567.8|566.7|566.1|607
1585665600000|2020-03-31 14:40:00|566.6|566|567.2|566.6|567.3|566.7|566.1|565.5|417
1585665900000|2020-03-31 14:45:00|567.3|566.7|567|566.4|567.3|566.7|565.7|565.1|685
1585666200000|2020-03-31 14:50:00|567.1|566.5|567.8|567.2|567.9|567.3|566.5|565.9|431
1585666500000|2020-03-31 14:55:00|567.9|567.3|567.7|567.1|567.9|567.3|567.1|566.5|225
1585666800000|2020-03-31 15:00:00|567.6|567|567.2|566.6|568.3|567.7|566.7|566.1|308
1585667100000|2020-03-31 15:05:00|567.3|566.7|567.5|566.9|568.1|567.5|567|566.4|298
1585667400000|2020-03-31 15:10:00|567.7|567.1|568.3|567.7|568.5|567.9|567.6|567|327
1585667700000|2020-03-31 15:15:00|568.5|567.9|568.6|568|569|568.4|567.9|567.3|428
1585668000000|2020-03-31 15:20:00|568.8|568.2|568.3|567.7|568.8|568.2|567.7|567.1|409
1585668300000|2020-03-31 15:25:00|568.5|567.9|569|568.4|569.5|568.9|568.3|567.7|411
1585668600000|2020-03-31 15:30:00|568.8|568.2|568.8|568.2|569.3|568.7|568.5|567.9|284
1585668900000|2020-03-31 15:35:00|568.9|568.3|569|568.4|569.3|568.7|568.9|568.3|231
1585669200000|2020-03-31 15:40:00|569.3|568.7|568.9|568.3|569.5|568.9|568.6|568|245
1585669500000|2020-03-31 15:45:00|569.1|568.5|569.2|568.6|569.2|568.6|568.7|568.1|294
1585669800000|2020-03-31 15:50:00|569.4|568.8|569.4|568.8|569.6|569|569.1|568.5|334
1585670100000|2020-03-31 15:55:00|569.6|569|569.6|569|570.4|569.8|568.9|568.3|682
1585670400000|2020-03-31 16:00:00|569.5|568.9|567.6|567|569.6|569|566.9|566.3|1126
1585670700000|2020-03-31 16:05:00|567.7|567.1|564.8|564.2|567.7|567.1|563.2|562.6|1677
1585671000000|2020-03-31 16:10:00|564.9|564.3|564.8|564.2|566.2|565.6|564.3|563.7|685
1585671300000|2020-03-31 16:15:00|564.6|564|564.4|563.8|566|565.4|563.9|563.3|410
1585671600000|2020-03-31 16:20:00|564.3|563.7|564.9|564.3|565.3|564.7|563.7|563.1|327
1585671900000|2020-03-31 16:25:00|565|564.4|567.5|566.9|567.5|566.9|564.8|564.2|523
1585672200000|2020-03-31 16:30:00|567.6|567|566|565.4|567.7|567.1|565.8|565.2|373
1585672500000|2020-03-31 16:35:00|566.1|565.5|566.1|565.5|566.4|565.8|565.8|565.2|224
1585672800000|2020-03-31 16:40:00|566.2|565.6|567.8|567.2|567.9|567.3|565.5|564.9|373
1585673100000|2020-03-31 16:45:00|567.9|567.3|569|568.4|569.3|568.7|567.6|567|485
1585673400000|2020-03-31 16:50:00|569.1|568.5|568.1|567.5|569.1|568.5|567.9|567.3|444
1585673700000|2020-03-31 16:55:00|568.2|567.6|568.6|568|568.7|568.1|567.3|566.7|445
1585674000000|2020-03-31 17:00:00|568.7|568.1|569|568.4|569.3|568.7|568.6|568|359
1585674300000|2020-03-31 17:05:00|569.1|568.5|570.4|569.8|570.7|570.1|568.8|568.2|479
1585674600000|2020-03-31 17:10:00|570.3|569.7|570.7|570.1|572.6|572|570.3|569.7|1108
1585674900000|2020-03-31 17:15:00|570.8|570.2|568.5|567.9|571|570.4|568.3|567.7|787
1585675200000|2020-03-31 17:20:00|568.3|567.7|568.3|567.7|568.6|568|567.4|566.8|620
1585675500000|2020-03-31 17:25:00|568.4|567.8|568.2|567.6|568.9|568.3|567.9|567.3|418
1585675800000|2020-03-31 17:30:00|568.3|567.7|569.3|568.7|569.9|569.3|568.2|567.6|421
1585676100000|2020-03-31 17:35:00|569.4|568.8|569.9|569.3|570.4|569.8|569.4|568.8|486
1585676400000|2020-03-31 17:40:00|569.7|569.1|570.7|570.1|571.1|570.5|569.7|569.1|298
1585676700000|2020-03-31 17:45:00|570.9|570.3|571.2|570.6|571.9|571.3|570.7|570.1|475
1585677000000|2020-03-31 17:50:00|571.3|570.7|572.4|571.8|572.7|572.1|571.3|570.7|373
1585677300000|2020-03-31 17:55:00|572.5|571.9|571.6|571|572.7|572.1|571.4|570.8|563
1585677600000|2020-03-31 18:00:00|571.7|571.1|572.3|571.7|572.7|572.1|571.2|570.6|705
1585677900000|2020-03-31 18:05:00|572.5|571.9|570.2|569.6|572.6|572|570|569.4|1063
1585678200000|2020-03-31 18:10:00|570.3|569.7|566.7|566.1|570.5|569.9|565.8|565.2|3013
1585678500000|2020-03-31 18:15:00|566.9|566.3|566.4|565.8|567.7|567.1|565.9|565.3|1862
1585699200000|2020-04-01 00:00:00|566|565.4|566.4|565.8|569.6|569|565.7|565.1|526
1585699500000|2020-04-01 00:05:00|566.2|565.6|567.2|566.6|567.4|566.8|565.9|565.3|187
1585699800000|2020-04-01 00:10:00|567.4|566.8|567.4|566.8|567.9|567.3|566.9|566.3|106
1585700100000|2020-04-01 00:15:00|567.6|567|567|566.4|567.6|567|566.7|566.1|61
1585700400000|2020-04-01 00:20:00|566.9|566.3|567.3|566.7|567.3|566.7|566.9|566.3|22
1585700700000|2020-04-01 00:25:00|567.2|566.6|567.1|566.5|567.2|566.6|567|566.4|9
1585701000000|2020-04-01 00:30:00|567.2|566.6|568.3|567.7|568.4|567.8|567|566.4|48
1585701300000|2020-04-01 00:35:00|568.4|567.8|568.6|568|568.6|568|568|567.4|39
1585701600000|2020-04-01 00:40:00|568.5|567.9|568.5|567.9|568.7|568.1|568.5|567.9|63
1585701900000|2020-04-01 00:45:00|568.7|568.1|567.9|567.3|568.7|568.1|567.5|566.9|49
1585702200000|2020-04-01 00:50:00|568|567.4|568.6|568|568.6|568|568|567.4|26
1585702500000|2020-04-01 00:55:00|568.5|567.9|568.7|568.1|568.7|568.1|568.5|567.9|15
1585702800000|2020-04-01 01:00:00|568.5|567.9|568.5|567.9|569.4|568.8|568.3|567.7|80
1585703100000|2020-04-01 01:05:00|568.6|568|569.1|568.5|569.2|568.6|568.2|567.6|37
1585703400000|2020-04-01 01:10:00|569.2|568.6|568.7|568.1|569.2|568.6|568.7|568.1|15
1585703700000|2020-04-01 01:15:00|568.8|568.2|569.2|568.6|569.4|568.8|568.7|568.1|25
1585704000000|2020-04-01 01:20:00|569.3|568.7|570.4|569.8|570.4|569.8|569.2|568.6|140
1585704300000|2020-04-01 01:25:00|570.5|569.9|569.7|569.1|570.5|569.9|569.6|569|29
1585704600000|2020-04-01 01:30:00|569.6|569|570.1|569.5|570.1|569.5|569.6|569|17
1585704900000|2020-04-01 01:35:00|570.2|569.6|569.9|569.3|570.4|569.8|569.8|569.2|16
1585705200000|2020-04-01 01:40:00|569.8|569.2|569.1|568.5|569.9|569.3|569.1|568.5|37
1585705500000|2020-04-01 01:45:00|569.2|568.6|569.3|568.7|569.4|568.8|569.1|568.5|20
1585705800000|2020-04-01 01:50:00|569.4|568.8|569.1|568.5|569.4|568.8|569|568.4|13
1585706100000|2020-04-01 01:55:00|569.2|568.6|569.1|568.5|569.4|568.8|569.1|568.5|11
1585706400000|2020-04-01 02:00:00|569.2|568.6|568.7|568.1|569.2|568.6|568.7|568.1|14
1585706700000|2020-04-01 02:05:00|568.4|567.8|568|567.4|568.4|567.8|567.8|567.2|79
1585707000000|2020-04-01 02:10:00|567.8|567.2|568|567.4|568.1|567.5|567.5|566.9|76
1585707300000|2020-04-01 02:15:00|567.8|567.2|568.3|567.7|568.5|567.9|567.8|567.2|41
1585707600000|2020-04-01 02:20:00|568.4|567.8|568|567.4|568.4|567.8|568|567.4|6
1585707900000|2020-04-01 02:25:00|568.2|567.6|567.8|567.2|568.2|567.6|567.7|567.1|22
1585708200000|2020-04-01 02:30:00|567.9|567.3|567.7|567.1|567.9|567.3|567.5|566.9|16
1585708500000|2020-04-01 02:35:00|567.6|567|567.1|566.5|567.7|567.1|566.8|566.2|148
1585708800000|2020-04-01 02:40:00|567|566.4|567.2|566.6|567.3|566.7|567|566.4|115
1585709100000|2020-04-01 02:45:00|567.3|566.7|567|566.4|567.6|567|566.9|566.3|275
1585709400000|2020-04-01 02:50:00|567.1|566.5|567.3|566.7|567.3|566.7|567|566.4|87
1585709700000|2020-04-01 02:55:00|567.4|566.8|567.6|567|567.9|567.3|567.2|566.6|125
1585710000000|2020-04-01 03:00:00|567.7|567.1|567.2|566.6|567.7|567.1|566.8|566.2|95
1585710300000|2020-04-01 03:05:00|567.3|566.7|566.9|566.3|567.4|566.8|566.8|566.2|72
1585710600000|2020-04-01 03:10:00|566.7|566.1|566.7|566.1|566.9|566.3|566.7|566.1|68
1585710900000|2020-04-01 03:15:00|566.8|566.2|566.9|566.3|567.4|566.8|566.8|566.2|90
1585711200000|2020-04-01 03:20:00|566.4|565.8|566.8|566.2|566.8|566.2|566.4|565.8|95
1585711500000|2020-04-01 03:25:00|566.9|566.3|566.8|566.2|566.9|566.3|566.7|566.1|13
1585711800000|2020-04-01 03:30:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|14
1585712100000|2020-04-01 03:35:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|19
1585712400000|2020-04-01 03:40:00|566.8|566.2|566.7|566.1|566.9|566.3|566.7|566.1|6
1585712700000|2020-04-01 03:45:00|566.9|566.3|567.2|566.6|567.4|566.8|566.8|566.2|24
1585713000000|2020-04-01 03:50:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|0
1585713300000|2020-04-01 03:55:00|567.3|566.7|566.9|566.3|567.3|566.7|566.9|566.3|7
1585713600000|2020-04-01 04:00:00|567.2|566.6|567.4|566.8|567.4|566.8|567.2|566.6|36
1585713900000|2020-04-01 04:05:00|567.1|566.5|567.1|566.5|567.2|566.6|566.9|566.3|17
1585714200000|2020-04-01 04:10:00|567|566.4|567.1|566.5|567.2|566.6|567|566.4|1
1585714500000|2020-04-01 04:15:00|||||||||1
1585714800000|2020-04-01 04:20:00|567.2|566.6|567.1|566.5|567.4|566.8|567.1|566.5|15
1585715100000|2020-04-01 04:25:00|567.2|566.6|567.2|566.6|567.2|566.6|567.1|566.5|5
1585715400000|2020-04-01 04:30:00|567.1|566.5|566.9|566.3|567.2|566.6|566.7|566.1|26
1585715700000|2020-04-01 04:35:00|567|566.4|567|566.4|567.1|566.5|566.9|566.3|9
1585716000000|2020-04-01 04:40:00|566.8|566.2|567|566.4|567.1|566.5|566.8|566.2|7
1585716300000|2020-04-01 04:45:00|566.9|566.3|566.9|566.3|567.1|566.5|566.8|566.2|7
1585716600000|2020-04-01 04:50:00|567|566.4|567|566.4|567.1|566.5|566.9|566.3|12
1585716900000|2020-04-01 04:55:00|567.1|566.5|567.5|566.9|567.5|566.9|567.1|566.5|7
1585717200000|2020-04-01 05:00:00|567.6|567|567.8|567.2|567.8|567.2|567.6|567|17
1585717500000|2020-04-01 05:05:00|568.1|567.5|567.7|567.1|568.3|567.7|567.7|567.1|23
1585717800000|2020-04-01 05:10:00|567.6|567|567.7|567.1|567.7|567.1|567.6|567|2
1585718100000|2020-04-01 05:15:00|567.6|567|567.9|567.3|567.9|567.3|567.4|566.8|7
1585718400000|2020-04-01 05:20:00|567.8|567.2|567.6|567|567.9|567.3|567.6|567|4
1585718700000|2020-04-01 05:25:00|567.7|567.1|567.6|567|567.7|567.1|567.6|567|0
1585719000000|2020-04-01 05:30:00|567.4|566.8|566.5|565.9|567.7|567.1|566.2|565.6|289
1585719300000|2020-04-01 05:35:00|566.6|566|566.3|565.7|566.6|566|566.1|565.5|46
1585719600000|2020-04-01 05:40:00|566.2|565.6|566.5|565.9|566.6|566|566.2|565.6|22
1585719900000|2020-04-01 05:45:00|566.6|566|566.2|565.6|566.6|566|566.2|565.6|4
1585720200000|2020-04-01 05:50:00|566.3|565.7|566.4|565.8|566.4|565.8|566.1|565.5|12
1585720500000|2020-04-01 05:55:00|566.5|565.9|566.4|565.8|566.8|566.2|566.3|565.7|25
1585720800000|2020-04-01 06:00:00|566.3|565.7|566.4|565.8|566.4|565.8|566.2|565.6|12
1585721100000|2020-04-01 06:05:00|566.5|565.9|566.4|565.8|566.8|566.2|566.4|565.8|150
1585721400000|2020-04-01 06:10:00|566.6|566|566.5|565.9|566.8|566.2|566.5|565.9|10
1585721700000|2020-04-01 06:15:00|566.4|565.8|566.2|565.6|566.6|566|566.2|565.6|6
1585722000000|2020-04-01 06:20:00|566.3|565.7|566.4|565.8|566.5|565.9|566.2|565.6|15
1585722300000|2020-04-01 06:25:00|566.2|565.6|566.6|566|566.7|566.1|566.1|565.5|24
1585722600000|2020-04-01 06:30:00|566.8|566.2|566.6|566|566.9|566.3|566.6|566|12
1585722900000|2020-04-01 06:35:00|||||||||17
1585723200000|2020-04-01 06:40:00|566.4|565.8|564.9|564.3|566.5|565.9|564.9|564.3|123
1585723500000|2020-04-01 06:45:00|564.7|564.1|564.4|563.8|564.7|564.1|564|563.4|55
1585723800000|2020-04-01 06:50:00|564|563.4|563.9|563.3|564.2|563.6|563.9|563.3|59
1585724100000|2020-04-01 06:55:00|564|563.4|563.6|563|564.2|563.6|562.8|562.2|96
1585724400000|2020-04-01 07:00:00|563.8|563.2|565.4|564.8|565.8|565.2|563.6|563|108
1585724700000|2020-04-01 07:05:00|565.3|564.7|564.1|563.5|565.3|564.7|563.8|563.2|98
1585725000000|2020-04-01 07:10:00|563.8|563.2|563.6|563|563.8|563.2|563.3|562.7|40
1585725300000|2020-04-01 07:15:00|563.7|563.1|564.4|563.8|564.9|564.3|563.7|563.1|352
1585725600000|2020-04-01 07:20:00|564.1|563.5|563.9|563.3|564.1|563.5|563.6|563|51
1585725900000|2020-04-01 07:25:00|563.7|563.1|563.8|563.2|564.1|563.5|563.4|562.8|67
1585726200000|2020-04-01 07:30:00|563.9|563.3|562.3|561.7|563.9|563.3|561|560.4|265
1585726500000|2020-04-01 07:35:00|562.2|561.6|562.6|562|562.7|562.1|562.2|561.6|76
1585726800000|2020-04-01 07:40:00|562.5|561.9|563.4|562.8|563.4|562.8|562.3|561.7|31
1585727100000|2020-04-01 07:45:00|563.3|562.7|563.4|562.8|563.4|562.8|562.4|561.8|35
1585727400000|2020-04-01 07:50:00|563.3|562.7|563.6|563|563.6|563|563.1|562.5|41
1585727700000|2020-04-01 07:55:00|563.4|562.8|562.8|562.2|563.6|563|562.4|561.8|34
1585728000000|2020-04-01 08:00:00|562.9|562.3|562.6|562|562.9|562.3|562.4|561.8|26
1585728300000|2020-04-01 08:05:00|562.5|561.9|563.4|562.8|563.6|563|562.1|561.5|120
1585728600000|2020-04-01 08:10:00|563.2|562.6|563.2|562.6|563.9|563.3|563.2|562.6|11
1585728900000|2020-04-01 08:15:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|12
1585729200000|2020-04-01 08:20:00|563.6|563|563.9|563.3|563.9|563.3|563.3|562.7|19
1585729500000|2020-04-01 08:25:00|564.1|563.5|563.9|563.3|564.1|563.5|563.9|563.3|42
1585729800000|2020-04-01 08:30:00|564.1|563.5|562.4|561.8|564.1|563.5|562.4|561.8|25
1585730100000|2020-04-01 08:35:00|562.6|562|562.1|561.5|562.8|562.2|562.1|561.5|50
1585730400000|2020-04-01 08:40:00|562.3|561.7|561.1|560.5|562.3|561.7|561|560.4|104
1585730700000|2020-04-01 08:45:00|560.9|560.3|560.6|560|561.1|560.5|560.4|559.8|144
1585731000000|2020-04-01 08:50:00|560.4|559.8|560.6|560|560.6|560|560.3|559.7|45
1585731300000|2020-04-01 08:55:00|560.4|559.8|561.1|560.5|561.2|560.6|560.3|559.7|38
1585731600000|2020-04-01 09:00:00|560.8|560.2|561.3|560.7|561.4|560.8|560.8|560.2|32
1585731900000|2020-04-01 09:05:00|561.2|560.6|561.3|560.7|561.4|560.8|561|560.4|10
1585732200000|2020-04-01 09:10:00|561.2|560.6|560.6|560|561.3|560.7|560.6|560|81
1585732500000|2020-04-01 09:15:00|560.5|559.9|561.1|560.5|561.1|560.5|560.5|559.9|65
1585732800000|2020-04-01 09:20:00|561.2|560.6|560.7|560.1|561.5|560.9|560.6|560|30
1585733100000|2020-04-01 09:25:00|560.6|560|560.7|560.1|560.7|560.1|560.4|559.8|26
1585733400000|2020-04-01 09:30:00|560.8|560.2|560.7|560.1|560.9|560.3|560.4|559.8|20
1585733700000|2020-04-01 09:35:00|560.6|560|560.4|559.8|560.6|560|560|559.4|57
1585734000000|2020-04-01 09:40:00|560.2|559.6|560.7|560.1|561.1|560.5|560.2|559.6|26
1585734300000|2020-04-01 09:45:00|560.8|560.2|560.9|560.3|560.9|560.3|560.7|560.1|5
1585734600000|2020-04-01 09:50:00|560.8|560.2|561.2|560.6|561.2|560.6|560.7|560.1|40
1585734900000|2020-04-01 09:55:00|561.1|560.5|560.8|560.2|561.2|560.6|560.7|560.1|23
1585735200000|2020-04-01 10:00:00|560.9|560.3|561.2|560.6|561.2|560.6|560.8|560.2|12
1585735500000|2020-04-01 10:05:00|561|560.4|560.1|559.5|561|560.4|560|559.4|159
1585735800000|2020-04-01 10:10:00|560.2|559.6|558.7|558.1|560.2|559.6|558.6|558|285
1585736100000|2020-04-01 10:15:00|558.6|558|559.4|558.8|559.8|559.2|558.3|557.7|74
1585736400000|2020-04-01 10:20:00|559.3|558.7|559.1|558.5|559.6|559|559.1|558.5|30
1585736700000|2020-04-01 10:25:00|559|558.4|558.9|558.3|559.4|558.8|558.9|558.3|112
1585737000000|2020-04-01 10:30:00|559|558.4|559.2|558.6|559.2|558.6|558.9|558.3|25
1585737300000|2020-04-01 10:35:00|559.1|558.5|559.4|558.8|559.4|558.8|559|558.4|55
1585737600000|2020-04-01 10:40:00|559.6|559|559.1|558.5|559.6|559|559.1|558.5|31
1585737900000|2020-04-01 10:45:00|559.3|558.7|559.6|559|559.9|559.3|559.3|558.7|33
1585738200000|2020-04-01 10:50:00|559.5|558.9|560.6|560|560.8|560.2|559.5|558.9|137
1585738500000|2020-04-01 10:55:00|560.4|559.8|560.3|559.7|560.6|560|560.1|559.5|39
1585738800000|2020-04-01 11:00:00|560.4|559.8|560.7|560.1|561|560.4|560.1|559.5|30
1585739100000|2020-04-01 11:05:00|560.6|560|560.3|559.7|560.8|560.2|560.3|559.7|18
1585739400000|2020-04-01 11:10:00|560.2|559.6|559.8|559.2|560.3|559.7|559.5|558.9|84
1585739700000|2020-04-01 11:15:00|560|559.4|560.1|559.5|560.1|559.5|559.8|559.2|71
1585740000000|2020-04-01 11:20:00|560|559.4|560.2|559.6|560.3|559.7|559.9|559.3|29
1585740300000|2020-04-01 11:25:00|560.1|559.5|560.7|560.1|560.7|560.1|560|559.4|17
1585740600000|2020-04-01 11:30:00|560.5|559.9|560.9|560.3|561.5|560.9|560.2|559.6|236
1585740900000|2020-04-01 11:35:00|561.2|560.6|560.7|560.1|561.2|560.6|560.7|560.1|22
1585741200000|2020-04-01 11:40:00|561.2|560.6|560.9|560.3|561.2|560.6|560.7|560.1|74
1585741500000|2020-04-01 11:45:00|561.2|560.6|560.8|560.2|561.2|560.6|560.7|560.1|30
1585741800000|2020-04-01 11:50:00|560.9|560.3|560.2|559.6|560.9|560.3|560.1|559.5|31
1585742100000|2020-04-01 11:55:00|560.1|559.5|560.6|560|561|560.4|560.1|559.5|158
1585742400000|2020-04-01 12:00:00|560.7|560.1|559.8|559.2|560.7|560.1|559.8|559.2|100
1585742700000|2020-04-01 12:05:00|560|559.4|559.1|558.5|560|559.4|558.9|558.3|194
1585743000000|2020-04-01 12:10:00|559.2|558.6|559.1|558.5|559.6|559|558.9|558.3|138
1585743300000|2020-04-01 12:15:00|559.3|558.7|559.6|559|559.8|559.2|559.2|558.6|67
1585743600000|2020-04-01 12:20:00|559.4|558.8|559.1|558.5|559.4|558.8|558.7|558.1|152
1585743900000|2020-04-01 12:25:00|559|558.4|558.8|558.2|559|558.4|558.6|558|21
1585744200000|2020-04-01 12:30:00|558.7|558.1|559.4|558.8|559.7|559.1|558.5|557.9|238
1585744500000|2020-04-01 12:35:00|559.5|558.9|559.4|558.8|559.7|559.1|559.1|558.5|60
1585744800000|2020-04-01 12:40:00|559.3|558.7|559.7|559.1|559.7|559.1|559|558.4|78
1585747800000|2020-04-01 13:30:00|559.4|558.8|560.6|560|561.2|560.6|559.3|558.7|1473
1585748100000|2020-04-01 13:35:00|560.3|559.7|560.5|559.9|561.3|560.7|559.7|559.1|853
1585748400000|2020-04-01 13:40:00|560.6|560|560|559.4|561.3|560.7|559.3|558.7|857
1585748700000|2020-04-01 13:45:00|560.1|559.5|559.9|559.3|560.5|559.9|559.5|558.9|411
1585749000000|2020-04-01 13:50:00|559.8|559.2|557.7|557.1|559.9|559.3|557.7|557.1|630
1585749300000|2020-04-01 13:55:00|557.9|557.3|558.4|557.8|558.7|558.1|557.4|556.8|479
1585749600000|2020-04-01 14:00:00|558.3|557.7|558|557.4|559.2|558.6|557.4|556.8|735
1585749900000|2020-04-01 14:05:00|557.8|557.2|557|556.4|558.6|558|556.5|555.9|431
1585750200000|2020-04-01 14:10:00|556.8|556.2|557.4|556.8|558.3|557.7|556.3|555.7|491
1585750500000|2020-04-01 14:15:00|557.6|557|558.1|557.5|558.3|557.7|557.3|556.7|243
1585750800000|2020-04-01 14:20:00|558|557.4|557.2|556.6|558.3|557.7|557.2|556.6|150
1585751100000|2020-04-01 14:25:00|557.3|556.7|557.4|556.8|557.7|557.1|557|556.4|432
1585751400000|2020-04-01 14:30:00|557.2|556.6|558.3|557.7|558.3|557.7|556.5|555.9|515
1585751700000|2020-04-01 14:35:00|558.6|558|557.4|556.8|558.6|558|557.2|556.6|412
1585752000000|2020-04-01 14:40:00|557.2|556.6|556.1|555.5|557.4|556.8|555.5|554.9|759
1585752300000|2020-04-01 14:45:00|556.3|555.7|555.7|555.1|556.3|555.7|554.9|554.3|671
1585752600000|2020-04-01 14:50:00|555.6|555|555.9|555.3|556|555.4|555.2|554.6|332
1585752900000|2020-04-01 14:55:00|555.8|555.2|554.1|553.5|555.8|555.2|553.2|552.6|1079
1585753200000|2020-04-01 15:00:00|554|553.4|553.7|553.1|554.2|553.6|552.9|552.3|687
1585753500000|2020-04-01 15:05:00|553.6|553|554.5|553.9|554.6|554|553|552.4|590
1585753800000|2020-04-01 15:10:00|554.4|553.8|552.9|552.3|554.4|553.8|552.7|552.1|662
1585754100000|2020-04-01 15:15:00|552.7|552.1|552.2|551.6|553.2|552.6|551.9|551.3|494
1585754400000|2020-04-01 15:20:00|552.6|552|551.9|551.3|552.9|552.3|551.6|551|408
1585754700000|2020-04-01 15:25:00|551.8|551.2|551.9|551.3|551.9|551.3|550.4|549.8|594
1585755000000|2020-04-01 15:30:00|551.8|551.2|551.7|551.1|551.9|551.3|550.3|549.7|910
1585755300000|2020-04-01 15:35:00|551.6|551|552|551.4|552.1|551.5|550.8|550.2|628
1585755600000|2020-04-01 15:40:00|552.1|551.5|550.8|550.2|552.1|551.5|550.3|549.7|532
1585755900000|2020-04-01 15:45:00|550.7|550.1|550.6|550|550.7|550.1|549.6|549|505
1585756200000|2020-04-01 15:50:00|550.4|549.8|549.8|549.2|550.5|549.9|548.7|548.1|653
1585756500000|2020-04-01 15:55:00|549.7|549.1|549.1|548.5|549.9|549.3|548.9|548.3|573
1585756800000|2020-04-01 16:00:00|549.2|548.6|549.6|549|549.8|549.2|549.2|548.6|446
1585757100000|2020-04-01 16:05:00|549.7|549.1|549.6|549|550.5|549.9|549.3|548.7|451
1585757400000|2020-04-01 16:10:00|549.3|548.7|550.6|550|550.6|550|549.2|548.6|331
1585757700000|2020-04-01 16:15:00|550.5|549.9|550.1|549.5|550.7|550.1|549.3|548.7|453
1585758000000|2020-04-01 16:20:00|550.2|549.6|550.1|549.5|550.4|549.8|549.6|549|289
1585758300000|2020-04-01 16:25:00|550|549.4|551.4|550.8|551.4|550.8|549.8|549.2|441
1585758600000|2020-04-01 16:30:00|551.2|550.6|551.2|550.6|552.4|551.8|550.9|550.3|507
1585758900000|2020-04-01 16:35:00|551.5|550.9|552.2|551.6|552.2|551.6|551|550.4|255
1585759200000|2020-04-01 16:40:00|552.4|551.8|551.4|550.8|552.7|552.1|551.2|550.6|253
1585759500000|2020-04-01 16:45:00|551.2|550.6|550.7|550.1|551.7|551.1|550.7|550.1|199
1585759800000|2020-04-01 16:50:00|550.8|550.2|550.5|549.9|551.4|550.8|550.5|549.9|180
1585760100000|2020-04-01 16:55:00|550.6|550|551.1|550.5|551.2|550.6|550.5|549.9|130
1585760400000|2020-04-01 17:00:00|551|550.4|550.7|550.1|551.2|550.6|550.7|550.1|181
1585760700000|2020-04-01 17:05:00|550.8|550.2|550.4|549.8|550.9|550.3|550.3|549.7|175
1585761000000|2020-04-01 17:10:00|550.5|549.9|550.2|549.6|550.7|550.1|550.1|549.5|191
1585761300000|2020-04-01 17:15:00|550.3|549.7|550.7|550.1|550.7|550.1|549.8|549.2|231
1585761600000|2020-04-01 17:20:00|550.6|550|550.3|549.7|550.7|550.1|550.2|549.6|108
1585761900000|2020-04-01 17:25:00|550.4|549.8|549.8|549.2|550.4|549.8|549.7|549.1|209
1585762200000|2020-04-01 17:30:00|549.6|549|549.5|548.9|549.8|549.2|549.3|548.7|319
1585762500000|2020-04-01 17:35:00|549.6|549|548.8|548.2|549.6|549|548.4|547.8|740
1585762800000|2020-04-01 17:40:00|548.7|548.1|548.6|548|548.8|548.2|547.9|547.3|349
1585763100000|2020-04-01 17:45:00|548.4|547.8|548.8|548.2|549.1|548.5|548.4|547.8|429
1585763400000|2020-04-01 17:50:00|548.7|548.1|548.1|547.5|548.7|548.1|548|547.4|233
1585763700000|2020-04-01 17:55:00|547.8|547.2|547.5|546.9|548|547.4|547|546.4|317
1585764000000|2020-04-01 18:00:00|547.3|546.7|546.6|546|547.3|546.7|546.1|545.5|1130
1585764300000|2020-04-01 18:05:00|546.7|546.1|547.3|546.7|547.8|547.2|546.4|545.8|616
1585764600000|2020-04-01 18:10:00|547.2|546.6|550.5|549.9|550.9|550.3|546.3|545.7|3882
1585764900000|2020-04-01 18:15:00|550.4|549.8|550.7|550.1|551.1|550.5|550.1|549.5|1381
1585785600000|2020-04-02 00:00:00|550.3|549.3|552.5|551.9|552.8|552.2|548.8|548.2|315
1585785900000|2020-04-02 00:05:00|552.3|551.7|551.1|550.5|552.3|551.7|550.6|550|108
1585786200000|2020-04-02 00:10:00|551|550.4|551.1|550.5|551.1|550.5|550.8|550.2|20
1585786500000|2020-04-02 00:15:00|550.9|550.3|550.6|550|551.3|550.7|550.4|549.8|34
1585786800000|2020-04-02 00:20:00|550.5|549.9|549.6|549|550.6|550|549.6|549|54
1585787100000|2020-04-02 00:25:00|549.7|549.1|550.4|549.8|550.5|549.9|549.6|549|57
1585787400000|2020-04-02 00:30:00|550.5|549.9|550.8|550.2|550.9|550.3|550.5|549.9|36
1585787700000|2020-04-02 00:35:00|550.9|550.3|551.3|550.7|551.5|550.9|550.7|550.1|20
1585788000000|2020-04-02 00:40:00|551.5|550.9|551.3|550.7|552|551.4|551.2|550.6|40
1585788300000|2020-04-02 00:45:00|551|550.4|550.9|550.3|551.5|550.9|550.8|550.2|30
1585788600000|2020-04-02 00:50:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|7
1585788900000|2020-04-02 00:55:00|551.2|550.6|550.7|550.1|551.2|550.6|550.7|550.1|20
1585789200000|2020-04-02 01:00:00|550.8|550.2|550.8|550.2|550.8|550.2|550.1|549.5|46
1585789500000|2020-04-02 01:05:00|550.5|549.9|549.7|549.1|550.7|550.1|549.7|549.1|16
1585789800000|2020-04-02 01:10:00|549.8|549.2|550|549.4|550|549.4|549.7|549.1|11
1585790100000|2020-04-02 01:15:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|9
1585790400000|2020-04-02 01:20:00|550.3|549.7|550.5|549.9|550.7|550.1|550.3|549.7|13
1585790700000|2020-04-02 01:25:00|550.7|550.1|550.6|550|550.7|550.1|550.5|549.9|4
1585791000000|2020-04-02 01:30:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|2
1585791300000|2020-04-02 01:35:00|550.4|549.8|550.1|549.5|550.4|549.8|550|549.4|19
1585791600000|2020-04-02 01:40:00|550|549.4|550.1|549.5|550.1|549.5|550|549.4|1
1585791900000|2020-04-02 01:45:00|550|549.4|549.7|549.1|550|549.4|549.7|549.1|4
1585792200000|2020-04-02 01:50:00|549.8|549.2|550|549.4|550|549.4|549.7|549.1|7
1585792500000|2020-04-02 01:55:00|550.1|549.5|550|549.4|550.1|549.5|549.7|549.1|18
1585792800000|2020-04-02 02:00:00|550.1|549.5|550.7|550.1|550.7|550.1|550|549.4|28
1585793100000|2020-04-02 02:05:00|551|550.4|550.8|550.2|551.3|550.7|550.8|550.2|31
1585793400000|2020-04-02 02:10:00|550.7|550.1|550.7|550.1|550.9|550.3|550.6|550|6
1585793700000|2020-04-02 02:15:00|550.8|550.2|550.8|550.2|550.9|550.3|550.6|550|16
1585794000000|2020-04-02 02:20:00|550.9|550.3|550.9|550.3|551.1|550.5|550.7|550.1|31
1585794600000|2020-04-02 02:30:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|6
1585794900000|2020-04-02 02:35:00|550.5|549.9|550.9|550.3|550.9|550.3|550.5|549.9|6
1585795200000|2020-04-02 02:40:00|551|550.4|551.1|550.5|551.1|550.5|550.9|550.3|4
1585795500000|2020-04-02 02:45:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|6
1585795800000|2020-04-02 02:50:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|112
1585796100000|2020-04-02 02:55:00|551.5|550.9|551.6|551|551.6|551|551.5|550.9|1
1585796400000|2020-04-02 03:00:00|551.5|550.9|551.2|550.6|551.5|550.9|551.1|550.5|15
1585796700000|2020-04-02 03:05:00|551.1|550.5|551.1|550.5|551.1|550.5|550.8|550.2|6
1585797000000|2020-04-02 03:10:00|551.2|550.6|551.3|550.7|551.5|550.9|551.2|550.6|10
1585797300000|2020-04-02 03:15:00|551.4|550.8|551.3|550.7|551.4|550.8|551.3|550.7|1
1585797600000|2020-04-02 03:20:00|551.4|550.8|550.6|550|551.4|550.8|550.4|549.8|37
1585797900000|2020-04-02 03:25:00|550.4|549.8|550.6|550|550.8|550.2|550.4|549.8|10
1585798500000|2020-04-02 03:35:00|550.4|549.8|550.6|550|550.6|550|550.4|549.8|16
1585798800000|2020-04-02 03:40:00|||||||||1
1585799100000|2020-04-02 03:45:00|550.7|550.1|550.5|549.9|550.7|550.1|550.4|549.8|26
1585799400000|2020-04-02 03:50:00|550.4|549.8|550.4|549.8|550.4|549.8|550.3|549.7|4
1585800000000|2020-04-02 04:00:00|550.1|549.5|549.6|549|550.1|549.5|549.4|548.8|38
1585800300000|2020-04-02 04:05:00|549.4|548.8|549.6|549|549.8|549.2|549.4|548.8|14
1585800600000|2020-04-02 04:10:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|23
1585800900000|2020-04-02 04:15:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|6
1585801200000|2020-04-02 04:20:00|||||||||8
1585801500000|2020-04-02 04:25:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|8
1585801800000|2020-04-02 04:30:00|549.8|549.2|550.3|549.7|550.5|549.9|549.8|549.2|40
1585802100000|2020-04-02 04:35:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|13
1585802400000|2020-04-02 04:40:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|1
1585802700000|2020-04-02 04:45:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|8
1585803000000|2020-04-02 04:50:00|550.7|550.1|550.8|550.2|550.8|550.2|550.6|550|12
1585803300000|2020-04-02 04:55:00|550.9|550.3|551.4|550.8|551.6|551|550.9|550.3|33
1585803600000|2020-04-02 05:00:00|551.5|550.9|550.8|550.2|551.5|550.9|550.8|550.2|18
1585803900000|2020-04-02 05:05:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|4
1585804200000|2020-04-02 05:10:00|550.9|550.3|550.7|550.1|551|550.4|550.7|550.1|8
1585804500000|2020-04-02 05:15:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|7
1585804800000|2020-04-02 05:20:00|551|550.4|551.5|550.9|551.5|550.9|551|550.4|25
1585805100000|2020-04-02 05:25:00|551.3|550.7|551.1|550.5|551.3|550.7|551|550.4|6
1585805400000|2020-04-02 05:30:00|551.2|550.6|551.4|550.8|551.4|550.8|551|550.4|4
1585805700000|2020-04-02 05:35:00|551.5|550.9|551.3|550.7|551.5|550.9|551.2|550.6|35
1585806000000|2020-04-02 05:40:00|551.5|550.9|551.4|550.8|551.5|550.9|551.4|550.8|9
1585806300000|2020-04-02 05:45:00|551.3|550.7|551.2|550.6|551.5|550.9|551.1|550.5|13
1585806600000|2020-04-02 05:50:00|551.4|550.8|551.3|550.7|551.5|550.9|551.3|550.7|6
1585806900000|2020-04-02 05:55:00|551.1|550.5|551.5|550.9|551.5|550.9|551|550.4|21
1585807200000|2020-04-02 06:00:00|551.4|550.8|551.6|551|551.6|551|551.1|550.5|43
1585807500000|2020-04-02 06:05:00|551.7|551.1|552.1|551.5|552.2|551.6|551.6|551|104
1585807800000|2020-04-02 06:10:00|552|551.4|551.6|551|552|551.4|551.5|550.9|3
1585808100000|2020-04-02 06:15:00|551.4|550.8|551.8|551.2|551.9|551.3|551.3|550.7|24
1585808400000|2020-04-02 06:20:00|551.9|551.3|551.1|550.5|551.9|551.3|551.1|550.5|12
1585808700000|2020-04-02 06:25:00|551|550.4|551.4|550.8|551.4|550.8|551|550.4|7
1585809000000|2020-04-02 06:30:00|551.2|550.6|551.3|550.7|551.4|550.8|551.1|550.5|10
1585809300000|2020-04-02 06:35:00|551.4|550.8|551.5|550.9|551.6|551|551.4|550.8|4
1585809600000|2020-04-02 06:40:00|551.6|551|551.9|551.3|552|551.4|551.6|551|24
1585809900000|2020-04-02 06:45:00|551.8|551.2|552.1|551.5|552.1|551.5|551.8|551.2|0
1585810200000|2020-04-02 06:50:00|552|551.4|552.1|551.5|552.1|551.5|551.8|551.2|9
1585810500000|2020-04-02 06:55:00|551.9|551.3|552.1|551.5|552.1|551.5|551.7|551.1|12
1585810800000|2020-04-02 07:00:00|551.9|551.3|552.1|551.5|552.1|551.5|551.9|551.3|11
1585811100000|2020-04-02 07:05:00|551.9|551.3|550.4|549.8|552|551.4|550.4|549.8|49
1585811400000|2020-04-02 07:10:00|550.6|550|551.2|550.6|551.4|550.8|550.5|549.9|20
1585811700000|2020-04-02 07:15:00|551.1|550.5|551.6|551|551.6|551|550.8|550.2|6
1585812000000|2020-04-02 07:20:00|551.5|550.9|551.2|550.6|551.6|551|551.1|550.5|11
1585812300000|2020-04-02 07:25:00|551.3|550.7|551.9|551.3|551.9|551.3|551.3|550.7|10
1585812600000|2020-04-02 07:30:00|551.6|551|551.3|550.7|551.9|551.3|550.9|550.3|46
1585812900000|2020-04-02 07:35:00|551.4|550.8|551.2|550.6|551.4|550.8|550.6|550|86
1585813200000|2020-04-02 07:40:00|551.1|550.5|551.9|551.3|551.9|551.3|550.7|550.1|29
1585813500000|2020-04-02 07:45:00|551.8|551.2|551.8|551.2|551.9|551.3|551.5|550.9|29
1585813800000|2020-04-02 07:50:00|551.6|551|551.3|550.7|551.7|551.1|551.3|550.7|9
1585814100000|2020-04-02 07:55:00|551.4|550.8|551.3|550.7|551.6|551|551.3|550.7|15
1585814400000|2020-04-02 08:00:00|551.4|550.8|550.4|549.8|551.4|550.8|549.4|548.8|90
1585814700000|2020-04-02 08:05:00|550.5|549.9|550.6|550|550.9|550.3|550.5|549.9|23
1585815000000|2020-04-02 08:10:00|550.4|549.8|550.4|549.8|550.6|550|550.4|549.8|9
1585815300000|2020-04-02 08:15:00|||||||||1
1585815600000|2020-04-02 08:20:00|550.1|549.5|549.9|549.3|550.1|549.5|549.3|548.7|46
1585815900000|2020-04-02 08:25:00|550|549.4|549.3|548.7|550.1|549.5|548.9|548.3|147
1585816200000|2020-04-02 08:30:00|549.2|548.6|547.2|546.6|549.4|548.7|547.1|546.5|165
1585816500000|2020-04-02 08:35:00|547.3|546.7|547.8|547.2|548|547.4|547.2|546.6|39
1585816800000|2020-04-02 08:40:00|547.6|547|547.1|546.5|547.6|547|547.1|546.5|17
1585817100000|2020-04-02 08:45:00|547.3|546.7|546.1|545.5|547.3|546.7|545.7|545.1|109
1585817400000|2020-04-02 08:50:00|546.2|545.6|546.7|546.1|547.3|546.7|546.2|545.6|115
1585817700000|2020-04-02 08:55:00|546.5|545.9|546.4|545.8|546.8|546.2|546.3|545.7|37
1585818000000|2020-04-02 09:00:00|546.3|545.7|546.5|545.9|546.5|545.9|546|545.4|11
1585818300000|2020-04-02 09:05:00|546.4|545.8|546.8|546.2|546.9|546.3|546.4|545.8|69
1585818600000|2020-04-02 09:10:00|546.9|546.3|546.4|545.8|546.9|546.3|546.3|545.7|8
1585818900000|2020-04-02 09:15:00|546.6|546|546.4|545.8|546.7|546.1|546.2|545.6|43
1585819200000|2020-04-02 09:20:00|546.3|545.7|545.7|545.1|546.4|545.8|545.5|544.9|71
1585819500000|2020-04-02 09:25:00|545.8|545.2|546.2|545.6|546.2|545.6|545.8|545.2|51
1585819800000|2020-04-02 09:30:00|546|545.4|544.9|544.3|546.1|545.5|544.8|544.2|73
1585820100000|2020-04-02 09:35:00|545|544.4|543.8|543.2|545|544.4|543.7|543.1|111
1585820400000|2020-04-02 09:40:00|543.7|543.1|543.2|542.6|543.8|543.2|543|542.4|53
1585820700000|2020-04-02 09:45:00|543.3|542.7|544.2|543.6|544.4|543.8|543.3|542.7|72
1585821000000|2020-04-02 09:50:00|544.1|543.5|543.9|543.3|544.2|543.6|543.7|543.1|39
1585821300000|2020-04-02 09:55:00|544|543.4|543.7|543.1|544|543.4|543.4|542.8|41
1585821600000|2020-04-02 10:00:00|543.9|543.3|543.4|542.8|543.9|543.3|543.4|542.8|58
1585821900000|2020-04-02 10:05:00|543.3|542.7|543.5|542.9|543.6|543|543.1|542.5|61
1585822200000|2020-04-02 10:10:00|543.4|542.8|543.6|543|543.6|543|543.4|542.8|4
1585822500000|2020-04-02 10:15:00|543.5|542.9|543.8|543.2|543.8|543.2|543.5|542.9|20
1585822800000|2020-04-02 10:20:00|543.7|543.1|543.1|542.5|544|543.4|542.4|541.8|188
1585823100000|2020-04-02 10:25:00|543|542.4|543.1|542.5|543.3|542.7|542.9|542.3|13
1585823400000|2020-04-02 10:30:00|543.2|542.6|543|542.4|543.6|543|542.9|542.3|55
1585823700000|2020-04-02 10:35:00|542.9|542.3|543.6|543|543.6|543|542.9|542.3|104
1585824000000|2020-04-02 10:40:00|543.5|542.9|543.6|543|543.9|543.3|543.4|542.8|22
1585824300000|2020-04-02 10:45:00|543.8|543.2|543.7|543.1|544.1|543.5|543.6|543|36
1585824600000|2020-04-02 10:50:00|543.8|543.2|543.5|542.9|543.9|543.3|543.4|542.8|21
1585824900000|2020-04-02 10:55:00|543.4|542.8|543.2|542.6|543.4|542.8|543|542.4|22
1585825200000|2020-04-02 11:00:00|543.1|542.5|543.2|542.6|543.3|542.7|542.9|542.3|28
1585825500000|2020-04-02 11:05:00|543.1|542.5|543.3|542.7|543.6|543|543|542.4|29
1585825800000|2020-04-02 11:10:00|543.2|542.6|543.6|543|543.6|543|543.2|542.6|78
1585826100000|2020-04-02 11:15:00|543.8|543.2|543.5|542.9|543.8|543.2|543.5|542.9|40
1585826400000|2020-04-02 11:20:00|543.4|542.8|543.3|542.7|543.5|542.9|543.3|542.7|12
1585826700000|2020-04-02 11:25:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|17
1585827000000|2020-04-02 11:30:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|32
1585827300000|2020-04-02 11:35:00|543.5|542.9|543.6|543|543.8|543.2|543.3|542.7|31
1585827600000|2020-04-02 11:40:00|543.7|543.1|543.4|542.8|544|543.4|543.4|542.8|70
1585827900000|2020-04-02 11:45:00|543.6|543|543.4|542.8|543.6|543|543.4|542.8|37
1585828200000|2020-04-02 11:50:00|543.5|542.9|543.4|542.8|543.5|542.9|543.4|542.8|14
1585828500000|2020-04-02 11:55:00|543.5|542.9|543.4|542.8|543.6|543|543.4|542.8|34
1585828800000|2020-04-02 12:00:00|543.1|542.5|543|542.4|543.1|542.5|542.9|542.3|95
1585829100000|2020-04-02 12:05:00|543.1|542.5|542.9|542.3|543.3|542.7|542.7|542.1|130
1585829400000|2020-04-02 12:10:00|542.7|542.1|542.5|541.9|542.9|542.3|542.4|541.8|54
1585829700000|2020-04-02 12:15:00|542.6|542|541.7|541.1|542.7|542.1|541.7|541.1|231
1585830000000|2020-04-02 12:20:00|541.9|541.3|542.4|541.8|542.6|542|541.7|541.1|130
1585830300000|2020-04-02 12:25:00|542.1|541.5|542.6|542|542.6|542|542.1|541.5|66
1585830600000|2020-04-02 12:30:00|542.5|541.9|541.7|541.1|542.5|541.9|541.7|541.1|107
1585830900000|2020-04-02 12:35:00|541.5|540.9|541.4|540.8|541.9|541.3|540.6|540|279
1585831200000|2020-04-02 12:40:00|541.5|540.9|542.1|541.5|543|542.4|541.2|540.6|190
1585834200000|2020-04-02 13:30:00|542.4|541.8|540.9|540.3|542.5|541.9|540.5|539.9|1122
1585834500000|2020-04-02 13:35:00|541.1|540.5|539.5|538.9|541.8|541.2|539.5|538.9|806
1585834800000|2020-04-02 13:40:00|539.6|539|539.4|538.8|540.1|539.5|538.9|538.3|1021
1585835100000|2020-04-02 13:45:00|539.3|538.7|538.5|537.9|540.1|539.5|538.4|537.8|537
1585835400000|2020-04-02 13:50:00|538.4|537.8|537.9|537.3|538.4|537.8|537.7|537.1|676
1585835700000|2020-04-02 13:55:00|538|537.4|538.8|538.2|538.8|538.2|537.4|536.8|699
1585836000000|2020-04-02 14:00:00|539|538.4|539.6|539|540.5|539.9|538.6|538|547
1585836300000|2020-04-02 14:05:00|539.2|538.6|540.1|539.5|540.1|539.5|538.6|538|566
1585836600000|2020-04-02 14:10:00|540.3|539.7|542.6|542|542.8|542.2|540.1|539.5|816
1585836900000|2020-04-02 14:15:00|542.5|541.9|542.9|542.3|543.2|542.6|542|541.4|789
1585837200000|2020-04-02 14:20:00|543.2|542.6|542.3|541.7|544.4|543.8|541.3|540.7|1050
1585837500000|2020-04-02 14:25:00|542.2|541.6|543.1|542.5|543.3|542.7|541.8|541.2|578
1585837800000|2020-04-02 14:30:00|542.9|542.3|543.3|542.7|543.8|543.2|542.4|541.8|439
1585838100000|2020-04-02 14:35:00|543.6|543|545.3|544.7|545.8|545.2|543.6|543|829
1585838400000|2020-04-02 14:40:00|545.4|544.8|544.9|544.3|545.8|545.2|544.1|543.5|730
1585838700000|2020-04-02 14:45:00|544.8|544.2|543.9|543.3|545.1|544.5|543.4|542.8|634
1585839000000|2020-04-02 14:50:00|544|543.4|547|546.4|547.2|546.6|544|543.4|723
1585839300000|2020-04-02 14:55:00|547.1|546.5|546.1|545.5|548.3|547.7|545.3|544.7|617
1585839600000|2020-04-02 15:00:00|546|545.4|544.6|544|546.1|545.5|544.2|543.6|450
1585839900000|2020-04-02 15:05:00|544.5|543.9|543.3|542.7|544.8|544.2|542.9|542.3|382
1585840200000|2020-04-02 15:10:00|543.2|542.6|543.7|543.1|543.8|543.2|542.2|541.6|460
1585840500000|2020-04-02 15:15:00|543.8|543.2|543.6|543|543.8|543.2|542.9|542.3|197
1585840800000|2020-04-02 15:20:00|543.5|542.9|542.4|541.8|543.5|542.9|542.1|541.5|224
1585841100000|2020-04-02 15:25:00|542.6|542|541.9|541.3|542.8|542.2|541.8|541.2|213
1585841400000|2020-04-02 15:30:00|541.8|541.2|541.7|541.1|542.1|541.5|541.6|541|223
1585841700000|2020-04-02 15:35:00|541.5|540.9|541|540.4|541.5|540.9|540.7|540.1|330
1585842000000|2020-04-02 15:40:00|540.9|540.3|540.8|540.2|541.7|541.1|540.8|540.2|206
1585842300000|2020-04-02 15:45:00|540.7|540.1|542.6|542|543.6|543|540.6|540|467
1585842600000|2020-04-02 15:50:00|542.7|542.1|543.2|542.6|543.6|543|542.2|541.6|245
1585842900000|2020-04-02 15:55:00|543.1|542.5|544.6|544|544.6|544|543.1|542.5|287
1585843200000|2020-04-02 16:00:00|544.5|543.9|542.9|542.3|544.8|544.2|542.7|542.1|493
1585843500000|2020-04-02 16:05:00|543.2|542.6|542.6|542|543.7|543.1|542.4|541.8|278
1585843800000|2020-04-02 16:10:00|542.7|542.1|543.1|542.5|543.8|543.2|542.3|541.7|307
1585844100000|2020-04-02 16:15:00|543.2|542.6|542.3|541.7|543.2|542.6|542.1|541.5|270
1585844400000|2020-04-02 16:20:00|542.4|541.8|541.8|541.2|542.6|542|541.6|541|188
1585844700000|2020-04-02 16:25:00|541.9|541.3|542.5|541.9|542.7|542.1|541.9|541.3|155
1585845000000|2020-04-02 16:30:00|542.3|541.7|542.5|541.9|542.7|542.1|542|541.4|172
1585845300000|2020-04-02 16:35:00|542.6|542|542.9|542.3|543.1|542.5|542.3|541.7|124
1585845600000|2020-04-02 16:40:00|542.8|542.2|543.3|542.7|544|543.4|542.8|542.2|317
1585845900000|2020-04-02 16:45:00|543.4|542.8|542.5|541.9|543.4|542.8|542.3|541.7|149
1585846200000|2020-04-02 16:50:00|542.7|542.1|543|542.4|543.5|542.9|542.7|542.1|192
1585846500000|2020-04-02 16:55:00|542.8|542.2|542.3|541.7|542.8|542.2|541.8|541.2|219
1585846800000|2020-04-02 17:00:00|542.5|541.9|541.8|541.2|542.5|541.9|541.6|541|206
1585847100000|2020-04-02 17:05:00|541.7|541.1|542.8|542.2|542.8|542.2|541.7|541.1|144
1585847400000|2020-04-02 17:10:00|542.7|542.1|541.8|541.2|542.8|542.2|541.8|541.2|269
1585847700000|2020-04-02 17:15:00|541.9|541.3|542.1|541.5|542.6|542|541.8|541.2|267
1585848000000|2020-04-02 17:20:00|541.9|541.3|541.9|541.3|542.6|542|541.7|541.1|171
1585848300000|2020-04-02 17:25:00|541.8|541.2|542.4|541.8|542.4|541.8|541.7|541.1|133
1585848600000|2020-04-02 17:30:00|542.3|541.7|541.8|541.2|542.7|542.1|541.6|541|145
1585848900000|2020-04-02 17:35:00|541.7|541.1|542.3|541.7|542.5|541.9|541.6|541|121
1585849200000|2020-04-02 17:40:00|542.2|541.6|542.3|541.7|542.6|542|542.2|541.6|133
1585849500000|2020-04-02 17:45:00|542.4|541.8|543|542.4|543|542.4|542.3|541.7|162
1585849800000|2020-04-02 17:50:00|543.1|542.5|542.5|541.9|543.3|542.7|542.4|541.8|173
1585850100000|2020-04-02 17:55:00|542.4|541.8|542.3|541.7|542.7|542.1|542|541.4|142
1585850400000|2020-04-02 18:00:00|542.5|541.9|542.2|541.6|542.6|542|542|541.4|132
1585850700000|2020-04-02 18:05:00|542.3|541.7|541.2|540.6|542.5|541.9|540.8|540.2|352
1585851000000|2020-04-02 18:10:00|541.3|540.7|541.3|540.7|541.7|541.1|540.5|539.9|1456
1585851300000|2020-04-02 18:15:00|541.4|540.8|542.8|542.2|542.8|542.2|541.3|540.7|779
1585872000000|2020-04-03 00:00:00|541.9|541.3|542.5|541.9|543.7|543.1|541.6|541|532
1585872300000|2020-04-03 00:05:00|542.4|541.8|542.6|542|542.7|542.1|542|541.4|41
1585872600000|2020-04-03 00:10:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|2
1585872900000|2020-04-03 00:15:00|542.5|541.9|542.4|541.8|542.7|542.1|542.2|541.6|16
1585873200000|2020-04-03 00:20:00|542.5|541.9|542.8|542.2|542.8|542.2|542|541.4|83
1585873500000|2020-04-03 00:25:00|542.7|542.1|543.3|542.7|543.8|543.2|542.7|542.1|48
1585873800000|2020-04-03 00:30:00|543.2|542.6|543.2|542.6|543.3|542.7|542.9|542.3|31
1585874100000|2020-04-03 00:35:00|543.4|542.8|543.6|543|543.9|543.3|543.4|542.8|124
1585874400000|2020-04-03 00:40:00|543.4|542.8|543.6|543|543.7|543.1|543.4|542.8|23
1585874700000|2020-04-03 00:45:00|543.7|543.1|543.7|543.1|544.1|543.5|543.6|543|44
1585875000000|2020-04-03 00:50:00|543.8|543.2|543.4|542.8|543.8|543.2|543.4|542.8|11
1585875300000|2020-04-03 00:55:00|543.7|543.1|543.5|542.9|543.7|543.1|543.4|542.8|14
1585875600000|2020-04-03 01:00:00|543.6|543|543.7|543.1|543.7|543.1|543.4|542.8|12
1585875900000|2020-04-03 01:05:00|543.6|543|544.9|544.3|545.1|544.5|543.6|543|84
1585876200000|2020-04-03 01:10:00|544.7|544.1|544.9|544.3|545.3|544.7|544.7|544.1|115
1585876500000|2020-04-03 01:15:00|545|544.4|544.7|544.1|545|544.4|544.7|544.1|23
1585876800000|2020-04-03 01:20:00|544.6|544|544.5|543.9|545|544.4|544.4|543.8|47
1585877100000|2020-04-03 01:25:00|544.4|543.8|544.2|543.6|544.4|543.8|544.1|543.5|16
1585877400000|2020-04-03 01:30:00|544.1|543.5|544.3|543.7|544.4|543.8|544|543.4|25
1585877700000|2020-04-03 01:35:00|544.2|543.6|544.2|543.6|544.3|543.7|544.1|543.5|16
1585878000000|2020-04-03 01:40:00|544.1|543.5|544.2|543.6|544.2|543.6|543.9|543.3|19
1585878300000|2020-04-03 01:45:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|1
1585878600000|2020-04-03 01:50:00|544.3|543.7|544.1|543.5|544.3|543.7|544.1|543.5|18
1585878900000|2020-04-03 01:55:00|543.9|543.3|543.9|543.3|543.9|543.3|543.7|543.1|6
1585879200000|2020-04-03 02:00:00|544.1|543.5|544.1|543.5|544.3|543.7|544.1|543.5|15
1585879500000|2020-04-03 02:05:00|544|543.4|543.9|543.3|544|543.4|543.9|543.3|26
1585879800000|2020-04-03 02:10:00|544.2|543.6|544.4|543.8|544.4|543.8|544.2|543.6|16
1585880100000|2020-04-03 02:15:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|7
1585880400000|2020-04-03 02:20:00|544.5|543.9|545.5|544.9|545.5|544.9|544.4|543.8|51
1585880700000|2020-04-03 02:25:00|545.3|544.7|545.4|544.8|545.9|545.3|545.3|544.7|43
1585881000000|2020-04-03 02:30:00|545.3|544.7|545.3|544.7|545.3|544.7|545|544.4|6
1585881300000|2020-04-03 02:35:00|545.4|544.8|547.2|546.6|547.6|547|545.4|544.8|120
1585881600000|2020-04-03 02:40:00|547|546.4|547.5|546.9|547.7|547.1|547|546.4|90
1585881900000|2020-04-03 02:45:00|547.4|546.8|547.4|546.8|547.8|547.2|547.2|546.6|147
1585882200000|2020-04-03 02:50:00|547.5|546.9|546.7|546.1|547.5|546.9|546.4|545.8|62
1585882500000|2020-04-03 02:55:00|546.9|546.3|546.7|546.1|546.9|546.3|546.7|546.1|20
1585882800000|2020-04-03 03:00:00|546.9|546.3|547.1|546.5|547.6|547|546.9|546.3|50
1585883100000|2020-04-03 03:05:00|547|546.4|547.1|546.5|547.1|546.5|546.7|546.1|20
1585883400000|2020-04-03 03:10:00|547|546.4|547.1|546.5|547.1|546.5|546.6|546|8
1585883700000|2020-04-03 03:15:00|547|546.4|547.1|546.5|547.3|546.7|546.9|546.3|13
1585884000000|2020-04-03 03:20:00|547|546.4|547.1|546.5|547.2|546.6|547|546.4|7
1585884300000|2020-04-03 03:25:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|2
1585884600000|2020-04-03 03:30:00|547.4|546.8|548.2|547.6|548.3|547.7|547.3|546.7|85
1585884900000|2020-04-03 03:35:00|548.1|547.5|547.9|547.3|548.1|547.5|547.7|547.1|60
1585885200000|2020-04-03 03:40:00|547.8|547.2|547.6|547|548|547.4|547.6|547|6
1585885500000|2020-04-03 03:45:00|547.5|546.9|547.3|546.7|547.5|546.9|547.1|546.5|10
1585885800000|2020-04-03 03:50:00|547.4|546.8|547.5|546.9|547.5|546.9|547.4|546.8|6
1585886100000|2020-04-03 03:55:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|5
1585886400000|2020-04-03 04:00:00|547.4|546.8|547.1|546.5|547.5|546.9|546.8|546.2|12
1585886700000|2020-04-03 04:05:00|547|546.4|547|546.4|547.1|546.5|547|546.4|6
1585887000000|2020-04-03 04:10:00|547.1|546.5|547.1|546.5|547.1|546.5|547.1|546.5|5
1585887300000|2020-04-03 04:15:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|29
1585887600000|2020-04-03 04:20:00|546.6|546|546.5|545.9|546.8|546.2|546.5|545.9|47
1585887900000|2020-04-03 04:25:00|546.1|545.5|546|545.4|546.1|545.5|545.8|545.2|36
1585888200000|2020-04-03 04:30:00|545.9|545.3|545.3|544.7|545.9|545.3|545.1|544.5|101
1585888500000|2020-04-03 04:35:00|545.6|545|545.4|544.8|545.8|545.2|545.4|544.8|18
1585888800000|2020-04-03 04:40:00|545.6|545|545.5|544.9|545.6|545|545.4|544.8|0
1585889100000|2020-04-03 04:45:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|7
1585889400000|2020-04-03 04:50:00|545.6|545|545.5|544.9|545.6|545|545.5|544.9|4
1585889700000|2020-04-03 04:55:00|545.6|545|545.6|545|545.6|545|545.6|545|1
1585890000000|2020-04-03 05:00:00|545.8|545.2|546.2|545.6|546.2|545.6|545.8|545.2|8
1585890300000|2020-04-03 05:05:00|546|545.4|546|545.4|546.2|545.6|546|545.4|7
1585890600000|2020-04-03 05:10:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|5
1585890900000|2020-04-03 05:15:00|546.1|545.5|546|545.4|546.2|545.6|545.8|545.2|6
1585891200000|2020-04-03 05:20:00|545.9|545.3|546|545.4|546.1|545.5|545.8|545.2|5
1585891500000|2020-04-03 05:25:00|545.8|545.2|545.8|545.2|546|545.4|545.5|544.9|16
1585891800000|2020-04-03 05:30:00|545.7|545.1|545.8|545.2|545.8|545.2|545.5|544.9|5
1585892100000|2020-04-03 05:35:00|546|545.4|545.7|545.1|546|545.4|545.7|545.1|9
1585892400000|2020-04-03 05:40:00|546|545.4|546.2|545.6|546.2|545.6|546|545.4|8
1585892700000|2020-04-03 05:45:00|546.1|545.5|546.7|546.1|546.7|546.1|546.1|545.5|9
1585893000000|2020-04-03 05:50:00|547|546.4|547.2|546.6|547.2|546.6|547|546.4|24
1585893300000|2020-04-03 05:55:00|547.1|546.5|547.2|546.6|547.2|546.6|546.9|546.3|8
1585893600000|2020-04-03 06:00:00|546.9|546.3|546|545.4|546.9|546.3|545.9|545.3|17
1585893900000|2020-04-03 06:05:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|5
1585894200000|2020-04-03 06:10:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|11
1585894500000|2020-04-03 06:15:00|546.4|545.8|546.5|545.9|546.6|546|546.2|545.6|20
1585894800000|2020-04-03 06:20:00|546.4|545.8|546.4|545.8|546.5|545.9|546.1|545.5|3
1585895100000|2020-04-03 06:25:00|546.5|545.9|546|545.4|546.5|545.9|545.8|545.2|22
1585895400000|2020-04-03 06:30:00|545.7|545.1|546.2|545.6|546.2|545.6|545.7|545.1|8
1585895700000|2020-04-03 06:35:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|6
1585896000000|2020-04-03 06:40:00|545.7|545.1|546|545.4|546|545.4|545.6|545|15
1585896300000|2020-04-03 06:45:00|546.2|545.6|546.7|546.1|546.7|546.1|546.2|545.6|11
1585896600000|2020-04-03 06:50:00|546.5|545.9|547|546.4|547|546.4|546.5|545.9|9
1585896900000|2020-04-03 06:55:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|14
1585897200000|2020-04-03 07:00:00|546.7|546.1|546.7|546.1|546.8|546.2|546.5|545.9|28
1585897500000|2020-04-03 07:05:00|546.8|546.2|546.2|545.6|546.8|546.2|546.2|545.6|17
1585897800000|2020-04-03 07:10:00|546.3|545.7|546.5|545.9|546.5|545.9|546.2|545.6|9
1585898100000|2020-04-03 07:15:00|546.4|545.8|545.9|545.3|546.5|545.9|545.9|545.3|13
1585898400000|2020-04-03 07:20:00|545.8|545.2|545.5|544.9|545.8|545.2|545.4|544.8|13
1585898700000|2020-04-03 07:25:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|9
1585899000000|2020-04-03 07:30:00|546.5|545.9|546.5|545.9|546.5|545.9|546|545.4|16
1585899300000|2020-04-03 07:35:00|546.7|546.1|548|547.4|548|547.4|546.7|546.1|133
1585899600000|2020-04-03 07:40:00|548.1|547.5|549|548.4|549.5|548.9|548.1|547.5|154
1585899900000|2020-04-03 07:45:00|549.1|548.5|548.6|548|549.1|548.5|548.3|547.7|59
1585900200000|2020-04-03 07:50:00|548.5|547.9|548.2|547.6|548.8|548.2|548.1|547.5|21
1585900500000|2020-04-03 07:55:00|548.3|547.7|548|547.4|548.7|548.1|547.8|547.2|53
1585900800000|2020-04-03 08:00:00|547.9|547.3|548|547.4|548|547.4|547.5|546.9|33
1585901100000|2020-04-03 08:05:00|548.1|547.5|548.4|547.8|548.5|547.9|548.1|547.5|35
1585901400000|2020-04-03 08:10:00|548.2|547.6|548.3|547.7|548.9|548.3|547.7|547.1|210
1585901700000|2020-04-03 08:15:00|548.2|547.6|549.8|549.2|550.3|549.7|548|547.4|233
1585902000000|2020-04-03 08:20:00|549.6|549|549.8|549.2|550|549.4|549.5|548.9|42
1585902300000|2020-04-03 08:25:00|549.7|549.1|549.3|548.7|550.3|549.7|548.6|548|202
1585902600000|2020-04-03 08:30:00|549.2|548.6|548.1|547.5|549.3|548.7|547.9|547.3|103
1585902900000|2020-04-03 08:35:00|548.4|547.8|548.4|547.8|548.6|548|548.4|547.8|14
1585903200000|2020-04-03 08:40:00|548.2|547.6|548.7|548.1|548.7|548.1|548.1|547.5|58
1585903500000|2020-04-03 08:45:00|548.9|548.3|549.6|549|549.6|549|548.9|548.3|84
1585903800000|2020-04-03 08:50:00|549.4|548.8|549.5|548.9|549.5|548.9|549|548.4|48
1585904100000|2020-04-03 08:55:00|549.7|549.1|548.5|547.9|549.7|549.1|548.3|547.7|48
1585904400000|2020-04-03 09:00:00|548.4|547.8|548.5|547.9|548.8|548.2|548.3|547.7|22
1585904700000|2020-04-03 09:05:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|20
1585905000000|2020-04-03 09:10:00|548.6|548|548|547.4|548.8|548.2|547.8|547.2|19
1585905300000|2020-04-03 09:15:00|547.9|547.3|547.9|547.3|548|547.4|547.6|547|26
1585905600000|2020-04-03 09:20:00|548|547.4|548.1|547.5|548.1|547.5|547.8|547.2|13
1585905900000|2020-04-03 09:25:00|547.3|546.7|547.3|546.7|547.4|546.8|547|546.4|69
1585906200000|2020-04-03 09:30:00|547.4|546.8|546.9|546.3|547.4|546.8|546.7|546.1|15
1585906500000|2020-04-03 09:35:00|546.7|546.1|546.8|546.2|547.2|546.6|546.5|545.9|63
1585906800000|2020-04-03 09:40:00|546.9|546.3|548.4|547.8|548.7|548.1|546.9|546.3|95
1585907100000|2020-04-03 09:45:00|548.2|547.6|549.1|548.5|549.4|548.8|548.2|547.6|31
1585907400000|2020-04-03 09:50:00|549.2|548.6|549.5|548.9|549.6|549|548.9|548.3|68
1585907700000|2020-04-03 09:55:00|549.6|549|549|548.4|549.6|549|548.9|548.3|59
1585908000000|2020-04-03 10:00:00|549.2|548.6|549.6|549|549.6|549|549|548.4|27
1585908300000|2020-04-03 10:05:00|549.4|548.8|549.1|548.5|549.6|549|549.1|548.5|22
1585908600000|2020-04-03 10:10:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|11
1585908900000|2020-04-03 10:15:00|549.2|548.6|549.2|548.6|549.3|548.7|549.1|548.5|18
1585909200000|2020-04-03 10:20:00|549.6|549|550|549.4|550.1|549.5|549.6|549|101
1585909500000|2020-04-03 10:25:00|550.6|550|550.7|550.1|550.9|550.3|550.5|549.9|112
1585909800000|2020-04-03 10:30:00|550.6|550|550.5|549.9|550.9|550.3|550.2|549.6|199
1585910100000|2020-04-03 10:35:00|550.6|550|550.4|549.8|550.9|550.3|550.4|549.8|46
1585910400000|2020-04-03 10:40:00|550.5|549.9|550.5|549.9|550.8|550.2|550.4|549.8|76
1585910700000|2020-04-03 10:45:00|550.4|549.8|550.7|550.1|550.9|550.3|550.4|549.8|40
1585911000000|2020-04-03 10:50:00|550.8|550.2|550.1|549.5|550.8|550.2|549.9|549.3|62
1585911300000|2020-04-03 10:55:00|550|549.4|550.7|550.1|550.7|550.1|550|549.4|69
1585911600000|2020-04-03 11:00:00|550.8|550.2|550.2|549.6|550.8|550.2|550.1|549.5|35
1585911900000|2020-04-03 11:05:00|550.3|549.7|550.2|549.6|550.4|549.8|550|549.4|46
1585912200000|2020-04-03 11:10:00|550.1|549.5|550.6|550|550.7|550.1|550|549.4|42
1585912500000|2020-04-03 11:15:00|550.7|550.1|550.8|550.2|551|550.4|550.6|550|91
1585912800000|2020-04-03 11:20:00|550.9|550.3|551.9|551.3|552|551.4|550.9|550.3|149
1585913100000|2020-04-03 11:25:00|552|551.4|553.7|553.1|554|553.4|552|551.4|459
1585913400000|2020-04-03 11:30:00|553.9|553.3|552.8|552.2|554.7|554.1|552.8|552.2|349
1585913700000|2020-04-03 11:35:00|553.1|552.5|552.3|551.7|553.1|552.5|552.2|551.6|150
1585914000000|2020-04-03 11:40:00|552.4|551.8|552.1|551.5|552.4|551.8|551.9|551.3|244
1585914300000|2020-04-03 11:45:00|552|551.4|552.8|552.2|553.3|552.7|551.6|551|179
1585914600000|2020-04-03 11:50:00|552.9|552.3|553.3|552.7|553.9|553.3|552.9|552.3|133
1585914900000|2020-04-03 11:55:00|553.1|552.5|553.2|552.6|553.8|553.2|553.1|552.5|101
1585915200000|2020-04-03 12:00:00|553.1|552.5|552|551.4|553.2|552.6|552|551.4|169
1585915500000|2020-04-03 12:05:00|551.8|551.2|550.8|550.2|551.9|551.3|550.7|550.1|135
1585915800000|2020-04-03 12:10:00|550.7|550.1|551.4|550.8|551.7|551.1|550.6|550|123
1585916100000|2020-04-03 12:15:00|551.6|551|551.9|551.3|552|551.4|551.4|550.8|72
1585916400000|2020-04-03 12:20:00|551.7|551.1|551.6|551|551.9|551.3|550.9|550.3|118
1585916700000|2020-04-03 12:25:00|551.7|551.1|552.2|551.6|552.6|552|551.2|550.6|90
1585917000000|2020-04-03 12:30:00|552.1|551.5|552.2|551.6|552.5|551.9|551.2|550.6|81
1585917300000|2020-04-03 12:35:00|552.1|551.5|552|551.4|552.7|552.1|552|551.4|215
1585917600000|2020-04-03 12:40:00|552.3|551.7|552.1|551.5|553.5|552.9|552|551.4|250
1585920600000|2020-04-03 13:30:00|552.4|551.8|550.3|549.7|552.5|551.9|549.9|549.3|1377
1585920900000|2020-04-03 13:35:00|550.2|549.6|548.4|547.8|550.8|550.2|548.4|547.8|1105
1585921200000|2020-04-03 13:40:00|548.2|547.6|548.2|547.6|548.8|548.2|547.6|547|736
1585921500000|2020-04-03 13:45:00|548.3|547.7|548.8|548.2|548.8|548.2|547.8|547.2|279
1585921800000|2020-04-03 13:50:00|548.9|548.3|548.1|547.5|549.6|549|547.9|547.3|443
1585922100000|2020-04-03 13:55:00|548.2|547.6|548.7|548.1|549.3|548.7|547.9|547.3|332
1585922400000|2020-04-03 14:00:00|548.8|548.2|549.5|548.9|549.7|549.1|548.8|548.2|221
1585922700000|2020-04-03 14:05:00|549.3|548.7|550.3|549.7|550.5|549.9|549.1|548.5|246
1585923000000|2020-04-03 14:10:00|550.4|549.8|550.3|549.7|551|550.4|550.3|549.7|257
1585923300000|2020-04-03 14:15:00|550.1|549.5|549.8|549.2|550.5|549.9|549.6|549|183
1585923600000|2020-04-03 14:20:00|549.6|549|547.9|547.3|549.7|549.1|547.8|547.2|370
1585923900000|2020-04-03 14:25:00|548|547.4|547.3|546.7|548.1|547.5|546.6|546|448
1585924200000|2020-04-03 14:30:00|547.2|546.6|546.8|546.2|547.7|547.1|546.4|545.8|386
1585924500000|2020-04-03 14:35:00|546.7|546.1|546.7|546.1|547|546.4|546.4|545.8|228
1585924800000|2020-04-03 14:40:00|546.9|546.3|546.2|545.6|546.9|546.3|546.2|545.6|227
1585925100000|2020-04-03 14:45:00|546|545.4|547.2|546.6|547.4|546.8|545.9|545.3|287
1585925400000|2020-04-03 14:50:00|547.3|546.7|546.2|545.6|547.3|546.7|546|545.4|154
1585925700000|2020-04-03 14:55:00|546|545.4|547|546.4|547|546.4|545.9|545.3|199
1585926000000|2020-04-03 15:00:00|546.9|546.3|547|546.4|547|546.4|546.8|546.2|99
1585926300000|2020-04-03 15:05:00|547.2|546.6|546.5|545.9|547.7|547.1|546.3|545.7|146
1585926600000|2020-04-03 15:10:00|546.7|546.1|547.2|546.6|547.4|546.8|545.8|545.2|603
1585926900000|2020-04-03 15:15:00|547|546.4|547.4|546.8|547.5|546.9|546|545.4|445
1585927200000|2020-04-03 15:20:00|547.7|547.1|547.3|546.7|548|547.4|546.5|545.9|698
1585927500000|2020-04-03 15:25:00|547.4|546.8|547.8|547.2|548.1|547.5|547.1|546.5|242
1585927800000|2020-04-03 15:30:00|547.9|547.3|547.7|547.1|548.3|547.7|546.9|546.3|398
1585928100000|2020-04-03 15:35:00|547.8|547.2|547.2|546.6|548.1|547.5|546.9|546.3|191
1585928400000|2020-04-03 15:40:00|546.9|546.3|547.2|546.6|547.4|546.8|546.9|546.3|53
1585928700000|2020-04-03 15:45:00|546.9|546.3|546.3|545.7|547.6|547|546.3|545.7|133
1585929000000|2020-04-03 15:50:00|546.4|545.8|546.3|545.7|546.7|546.1|545.9|545.3|279
1585929300000|2020-04-03 15:55:00|546.4|545.8|547.1|546.5|547.1|546.5|545.6|545|309
1585929600000|2020-04-03 16:00:00|547|546.4|547.4|546.8|547.4|546.8|546.6|546|140
1585929900000|2020-04-03 16:05:00|547.3|546.7|547.4|546.8|547.7|547.1|547.3|546.7|137
1585930200000|2020-04-03 16:10:00|547.5|546.9|547.8|547.2|547.8|547.2|547.2|546.6|117
1585930500000|2020-04-03 16:15:00|547.7|547.1|546.8|546.2|547.8|547.2|546.7|546.1|182
1585930800000|2020-04-03 16:20:00|546.9|546.3|546.3|545.7|547.1|546.5|546.2|545.6|92
1585931100000|2020-04-03 16:25:00|546.4|545.8|549.4|548.8|549.4|548.8|546.3|545.7|445
1585931400000|2020-04-03 16:30:00|549.5|548.9|548.5|547.9|549.9|549.3|548.5|547.9|345
1585931700000|2020-04-03 16:35:00|548.4|547.8|548.8|548.2|549|548.4|548.1|547.5|163
1585932000000|2020-04-03 16:40:00|548.9|548.3|548.8|548.2|549.7|549.1|548.8|548.2|228
1585932300000|2020-04-03 16:45:00|548.9|548.3|549|548.4|549.1|548.5|548.3|547.7|125
1585932600000|2020-04-03 16:50:00|548.9|548.3|548.4|547.8|549.3|548.7|548|547.4|225
1585932900000|2020-04-03 16:55:00|548.3|547.7|548|547.4|548.8|548.2|547.8|547.2|99
1585933200000|2020-04-03 17:00:00|548.1|547.5|547.9|547.3|548.3|547.7|547.8|547.2|88
1585933500000|2020-04-03 17:05:00|548|547.4|548.1|547.5|548.2|547.6|547.7|547.1|188
1585933800000|2020-04-03 17:10:00|548.3|547.7|548.7|548.1|549.3|548.7|548.1|547.5|181
1585934100000|2020-04-03 17:15:00|548.8|548.2|548.7|548.1|549.4|548.8|548.7|548.1|116
1585934400000|2020-04-03 17:20:00|548.6|548|549.4|548.8|549.5|548.9|548.4|547.8|107
1585934700000|2020-04-03 17:25:00|549.5|548.9|549.3|548.7|549.8|549.2|549.2|548.6|104
1585935000000|2020-04-03 17:30:00|549.4|548.8|549.5|548.9|549.8|549.2|549.2|548.6|100
1585935300000|2020-04-03 17:35:00|549.7|549.1|549.3|548.7|549.7|549.1|549|548.4|85
1585935600000|2020-04-03 17:40:00|549.4|548.8|549.3|548.7|549.5|548.9|549.3|548.7|38
1585935900000|2020-04-03 17:45:00|549.1|548.5|549.1|548.5|549.4|548.8|548.5|547.9|204
1585936200000|2020-04-03 17:50:00|548.9|548.3|549.8|549.2|550.1|549.5|548.9|548.3|296
1585936500000|2020-04-03 17:55:00|549.9|549.3|549.6|549|550.1|549.5|549.4|548.8|150
1585936800000|2020-04-03 18:00:00|549.5|548.9|549.4|548.8|550.4|549.8|549.4|548.8|270
1585937100000|2020-04-03 18:05:00|549.1|548.5|548.1|547.5|549.1|548.5|547.9|547.3|418
1585937400000|2020-04-03 18:10:00|548.2|547.6|548.4|547.8|548.8|548.2|546.5|545.9|1678
1585937700000|2020-04-03 18:15:00|548.5|547.9|550|549|550.1|549.5|547.2|546.6|1151
1586131200000|2020-04-06 00:00:00|548.8|548.2|549.9|549.3|550.4|549.8|548.6|548|316
1586131500000|2020-04-06 00:05:00|549.7|549.1|550.4|549.8|550.4|549.8|549.7|549.1|110
1586131800000|2020-04-06 00:10:00|550.3|549.7|550.8|550.2|551|550.4|550.1|549.5|139
1586132100000|2020-04-06 00:15:00|550.6|550|550.1|549.5|550.8|550.2|549.9|549.3|73
1586132400000|2020-04-06 00:20:00|550.2|549.6|550.4|549.8|550.4|549.8|549.9|549.3|39
1586132700000|2020-04-06 00:25:00|550.6|550|550.8|550.2|550.8|550.2|550.4|549.8|37
1586133000000|2020-04-06 00:30:00|550.7|550.1|551.1|550.5|551.1|550.5|550.6|550|34
1586133300000|2020-04-06 00:35:00|551.2|550.6|550.6|550|551.5|550.9|550.4|549.8|62
1586133600000|2020-04-06 00:40:00|550.5|549.9|550.1|549.5|550.6|550|550.1|549.5|46
1586133900000|2020-04-06 00:45:00|550.2|549.6|551.1|550.5|551.4|550.8|549.9|549.3|56
1586134200000|2020-04-06 00:50:00|550.9|550.3|550.7|550.1|551.1|550.5|550.2|549.6|29
1586134500000|2020-04-06 00:55:00|550.6|550|551|550.4|551.1|550.5|550.5|549.9|30
1586134800000|2020-04-06 01:00:00|550.9|550.3|551.3|550.7|551.3|550.7|550.9|550.3|7
1586135100000|2020-04-06 01:05:00|551.1|550.5|551.2|550.6|551.3|550.7|551|550.4|19
1586135400000|2020-04-06 01:10:00|551.3|550.7|552.1|551.5|552.1|551.5|551.3|550.7|34
1586135700000|2020-04-06 01:15:00|552.2|551.6|552.1|551.5|552.4|551.8|552.1|551.5|36
1586136000000|2020-04-06 01:20:00|552.2|551.6|552.2|551.6|552.3|551.7|551.5|550.9|51
1586136300000|2020-04-06 01:25:00|552.1|551.5|552|551.4|552.4|551.8|552|551.4|38
1586136600000|2020-04-06 01:30:00|551.9|551.3|551.9|551.3|552.2|551.6|551.9|551.3|38
1586136900000|2020-04-06 01:35:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|20
1586137200000|2020-04-06 01:40:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|10
1586137500000|2020-04-06 01:45:00|552|551.4|551.9|551.3|552.1|551.5|551.9|551.3|14
1586137800000|2020-04-06 01:50:00|551.8|551.2|552.5|551.9|552.5|551.9|551.8|551.2|51
1586138100000|2020-04-06 01:55:00|552.6|552|554.2|553.6|554.2|553.6|552.6|552|97
1586138400000|2020-04-06 02:00:00|554.4|553.8|554.5|553.9|555.6|555|554.2|553.6|209
1586138700000|2020-04-06 02:05:00|554.4|553.8|554.9|554.3|555.4|554.8|554.4|553.8|62
1586139000000|2020-04-06 02:10:00|554.8|554.2|554.5|553.9|555|554.4|553.8|553.2|76
1586139300000|2020-04-06 02:15:00|554.4|553.8|554|553.4|554.6|554|553.9|553.3|43
1586139600000|2020-04-06 02:20:00|553.9|553.3|553.6|553|553.9|553.3|553.4|552.8|37
1586139900000|2020-04-06 02:25:00|553.7|553.1|553.7|553.1|553.9|553.3|553.5|552.9|30
1586140200000|2020-04-06 02:30:00|553.6|553|552.9|552.3|553.7|553.1|552.9|552.3|51
1586140500000|2020-04-06 02:35:00|553.1|552.5|553.6|553|553.6|553|553.1|552.5|18
1586140800000|2020-04-06 02:40:00|553.5|552.9|553.3|552.7|553.5|552.9|553|552.4|28
1586141100000|2020-04-06 02:45:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|2
1586141400000|2020-04-06 02:50:00|553.4|552.8|553.1|552.5|553.4|552.8|553.1|552.5|11
1586141700000|2020-04-06 02:55:00|553|552.4|554.3|553.7|554.3|553.7|552.9|552.3|32
1586142000000|2020-04-06 03:00:00|554.2|553.6|554.3|553.7|554.4|553.8|554.2|553.6|4
1586142300000|2020-04-06 03:05:00|554.4|553.8|554.7|554.1|554.9|554.3|554.2|553.6|46
1586142600000|2020-04-06 03:10:00|554.8|554.2|554.9|554.3|554.9|554.3|554.7|554.1|4
1586142900000|2020-04-06 03:15:00|554.8|554.2|554.7|554.1|555|554.4|554.7|554.1|8
1586143200000|2020-04-06 03:20:00|554.5|553.9|554.4|553.8|554.5|553.9|554.4|553.8|5
1586143500000|2020-04-06 03:25:00|554.2|553.6|554.2|553.6|554.5|553.9|554.2|553.6|11
1586143800000|2020-04-06 03:30:00|554.5|553.9|554|553.4|554.8|554.2|554|553.4|22
1586144100000|2020-04-06 03:35:00|554.1|553.5|554.2|553.6|554.2|553.6|554|553.4|2
1586144700000|2020-04-06 03:45:00|554.1|553.5|554|553.4|554.1|553.5|554|553.4|23
1586145000000|2020-04-06 03:50:00|554.1|553.5|554.5|553.9|554.7|554.1|554|553.4|16
1586145300000|2020-04-06 03:55:00|554.4|553.8|554.7|554.1|554.7|554.1|554.4|553.8|2
1586145600000|2020-04-06 04:00:00|554.6|554|554.7|554.1|554.7|554.1|554.6|554|11
1586145900000|2020-04-06 04:05:00|554.9|554.3|554.9|554.3|555|554.4|554.8|554.2|3
1586146200000|2020-04-06 04:10:00|555|554.4|555.5|554.9|555.5|554.9|555|554.4|26
1586146500000|2020-04-06 04:15:00|555.7|555.1|555.3|554.7|555.7|555.1|555.3|554.7|23
1586146800000|2020-04-06 04:20:00|555.2|554.6|555.3|554.7|555.3|554.7|554.9|554.3|9
1586147100000|2020-04-06 04:25:00|555.2|554.6|555.2|554.6|555.2|554.6|555|554.4|0
1586147400000|2020-04-06 04:30:00|555|554.4|555.2|554.6|555.2|554.6|554.8|554.2|9
1586147700000|2020-04-06 04:35:00|555.3|554.7|555.5|554.9|555.7|555.1|555.3|554.7|34
1586148000000|2020-04-06 04:40:00|555.6|555|555|554.4|555.7|555.1|554.8|554.2|27
1586148300000|2020-04-06 04:45:00|555.1|554.5|554.9|554.3|555.1|554.5|554.8|554.2|3
1586148600000|2020-04-06 04:50:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|1
1586148900000|2020-04-06 04:55:00|555.3|554.7|555.4|554.8|555.5|554.9|555.2|554.6|7
1586149200000|2020-04-06 05:00:00|555.5|554.9|555.5|554.9|555.8|555.2|555.5|554.9|34
1586149500000|2020-04-06 05:05:00|555.6|555|555.1|554.5|555.6|555|555|554.4|18
1586149800000|2020-04-06 05:10:00|554.9|554.3|555.3|554.7|555.3|554.7|554.8|554.2|16
1586150100000|2020-04-06 05:15:00|555.4|554.8|555.5|554.9|555.7|555.1|555.4|554.8|22
1586150400000|2020-04-06 05:20:00|555.4|554.8|555.4|554.8|555.4|554.8|555.1|554.5|8
1586150700000|2020-04-06 05:25:00|555.5|554.9|555.7|555.1|555.7|555.1|555.4|554.8|12
1586151000000|2020-04-06 05:30:00|555.6|555|555.7|555.1|555.7|555.1|555.5|554.9|14
1586151300000|2020-04-06 05:35:00|555.6|555|555.7|555.1|555.8|555.2|555.6|555|37
1586151600000|2020-04-06 05:40:00|555.8|555.2|555.6|555|555.8|555.2|555.5|554.9|14
1586151900000|2020-04-06 05:45:00|555.7|555.1|555.8|555.2|555.8|555.2|555.5|554.9|30
1586152200000|2020-04-06 05:50:00|555.7|555.1|555.6|555|555.8|555.2|555.5|554.9|32
1586152500000|2020-04-06 05:55:00|555.4|554.8|555.3|554.7|555.6|555|555.3|554.7|15
1586152800000|2020-04-06 06:00:00|555.1|554.5|555.5|554.9|555.5|554.9|555|554.4|21
1586153100000|2020-04-06 06:05:00|555.3|554.7|555.3|554.7|555.5|554.9|555.2|554.6|7
1586153400000|2020-04-06 06:10:00|555.2|554.6|554.8|554.2|555.2|554.6|554.8|554.2|10
1586153700000|2020-04-06 06:15:00|554.6|554|553.6|553|554.6|554|553.6|553|52
1586154000000|2020-04-06 06:20:00|553.7|553.1|554.4|553.8|554.7|554.1|553.7|553.1|44
1586154300000|2020-04-06 06:25:00|554.2|553.6|553.9|553.3|554.2|553.6|553.9|553.3|31
1586154600000|2020-04-06 06:30:00|554|553.4|554.1|553.5|554.3|553.7|553.8|553.2|14
1586154900000|2020-04-06 06:35:00|554.2|553.6|554.8|554.2|555|554.4|554.2|553.6|44
1586155200000|2020-04-06 06:40:00|554.7|554.1|554.8|554.2|554.8|554.2|554.6|554|14
1586155500000|2020-04-06 06:45:00|554.6|554|555|554.4|555|554.4|554.5|553.9|7
1586155800000|2020-04-06 06:50:00|554.8|554.2|555.3|554.7|555.3|554.7|554.8|554.2|12
1586156100000|2020-04-06 06:55:00|555.2|554.6|555.4|554.8|555.4|554.8|555.2|554.6|8
1586156400000|2020-04-06 07:00:00|555.3|554.7|555|554.4|555.3|554.7|554.9|554.3|26
1586156700000|2020-04-06 07:05:00|555.1|554.5|555.5|554.9|555.5|554.9|555|554.4|45
1586157000000|2020-04-06 07:10:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|27
1586157300000|2020-04-06 07:15:00|555.7|555.1|555.7|555.1|555.8|555.2|555.2|554.6|84
1586157600000|2020-04-06 07:20:00|555.8|555.2|555.8|555.2|555.9|555.3|555.7|555.1|14
1586157900000|2020-04-06 07:25:00|555.7|555.1|555.9|555.3|555.9|555.3|555.3|554.7|21
1586158200000|2020-04-06 07:30:00|556|555.4|556.2|555.6|556.3|555.7|556|555.4|60
1586158500000|2020-04-06 07:35:00|556.3|555.7|556.3|555.7|556.3|555.7|556|555.4|30
1586158800000|2020-04-06 07:40:00|556.2|555.6|557.1|556.5|557.2|556.6|556.1|555.5|143
1586159100000|2020-04-06 07:45:00|557.2|556.6|557.3|556.7|557.3|556.7|557|556.4|112
1586159400000|2020-04-06 07:50:00|557.1|556.5|556.5|555.9|557.1|556.5|556.3|555.7|168
1586159700000|2020-04-06 07:55:00|556.4|555.8|556.9|556.3|556.9|556.3|556.3|555.7|55
1586160000000|2020-04-06 08:00:00|556.7|556.1|556.5|555.9|556.9|556.3|556.4|555.8|18
1586160300000|2020-04-06 08:05:00|556.4|555.8|556.2|555.6|556.5|555.9|556.2|555.6|57
1586160600000|2020-04-06 08:10:00|556.1|555.5|556.4|555.8|556.5|555.9|556.1|555.5|106
1586160900000|2020-04-06 08:15:00|556.6|556|557.1|556.5|557.2|556.6|556.5|555.9|23
1586161200000|2020-04-06 08:20:00|557.2|556.6|557.4|556.8|557.4|556.8|557.2|556.6|18
1586161500000|2020-04-06 08:25:00|557.3|556.7|558.1|557.5|558.1|557.5|557.3|556.7|143
1586161800000|2020-04-06 08:30:00|558.3|557.7|558.2|557.6|558.8|558.2|558.1|557.5|128
1586162100000|2020-04-06 08:35:00|558.3|557.7|557.9|557.3|558.3|557.7|557.8|557.2|14
1586162400000|2020-04-06 08:40:00|558|557.4|558.1|557.5|558.3|557.7|558|557.4|28
1586162700000|2020-04-06 08:45:00|557.9|557.3|559|558.4|559|558.4|557.8|557.2|268
1586163000000|2020-04-06 08:50:00|558.9|558.3|558.8|558.2|559.1|558.5|558.7|558.1|27
1586163300000|2020-04-06 08:55:00|558.7|558.1|558.6|558|558.8|558.2|558.4|557.8|58
1586163600000|2020-04-06 09:00:00|558.5|557.9|558.4|557.8|558.6|558|558.4|557.8|23
1586163900000|2020-04-06 09:05:00|558.6|558|558.6|558|558.6|558|558.4|557.8|66
1586164200000|2020-04-06 09:10:00|558.4|557.8|558.6|558|558.6|558|558.4|557.8|21
1586164500000|2020-04-06 09:15:00|||||||||6
1586164800000|2020-04-06 09:20:00|558.5|557.9|558.5|557.9|558.6|558|558.4|557.8|53
1586165100000|2020-04-06 09:25:00|558.3|557.7|558.5|557.9|558.8|558.2|558.3|557.7|31
1586165400000|2020-04-06 09:30:00|558.3|557.7|558.5|557.9|558.8|558.2|558.3|557.7|84
1586165700000|2020-04-06 09:35:00|558.6|558|558.8|558.2|558.8|558.2|558.6|558|38
1586166000000|2020-04-06 09:40:00|558.7|558.1|558.4|557.8|558.8|558.2|558.4|557.8|111
1586166300000|2020-04-06 09:45:00|558.5|557.9|557.2|556.6|558.5|557.9|557.2|556.6|306
1586166600000|2020-04-06 09:50:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|44
1586166900000|2020-04-06 09:55:00|557|556.4|557.7|557.1|557.7|557.1|557|556.4|40
1586167200000|2020-04-06 10:00:00|557.8|557.2|559.1|558.5|559.2|558.6|557.8|557.2|141
1586167500000|2020-04-06 10:05:00|559.2|558.6|558.8|558.2|559.2|558.6|558.4|557.8|97
1586167800000|2020-04-06 10:10:00|558.6|558|558.6|558|558.8|558.2|558.4|557.8|38
1586168100000|2020-04-06 10:15:00|558.8|558.2|559.3|558.7|559.3|558.7|558.6|558|25
1586168400000|2020-04-06 10:20:00|559.6|559|559.2|558.6|559.6|559|558.9|558.3|55
1586168700000|2020-04-06 10:25:00|559.1|558.5|558.6|558|559.1|558.5|558.6|558|59
1586169000000|2020-04-06 10:30:00|558.7|558.1|557.9|557.3|558.8|558.2|557.9|557.3|78
1586169300000|2020-04-06 10:35:00|558.1|557.5|558.6|558|558.6|558|557.8|557.2|138
1586169600000|2020-04-06 10:40:00|558.4|557.8|558.6|558|558.8|558.2|558.3|557.7|34
1586169900000|2020-04-06 10:45:00|558.7|558.1|558.6|558|558.7|558.1|558.6|558|11
1586170200000|2020-04-06 10:50:00|558.3|557.7|558.1|557.5|558.6|558|558.1|557.5|39
1586170500000|2020-04-06 10:55:00|558.3|557.7|557.8|557.2|558.6|558|557.8|557.2|80
1586170800000|2020-04-06 11:00:00|557.7|557.1|557.7|557.1|557.9|557.3|557.7|557.1|59
1586171100000|2020-04-06 11:05:00|557.8|557.2|557.9|557.3|557.9|557.3|557.7|557.1|19
1586171400000|2020-04-06 11:10:00|557.7|557.1|557.9|557.3|558|557.4|557.7|557.1|28
1586171700000|2020-04-06 11:15:00|557.8|557.2|557.7|557.1|557.9|557.3|557.7|557.1|46
1586172000000|2020-04-06 11:20:00|557.9|557.3|557.7|557.1|557.9|557.3|557.7|557.1|48
1586172300000|2020-04-06 11:25:00|557.6|557|557.1|556.5|557.6|557|556.9|556.3|95
1586172600000|2020-04-06 11:30:00|557.2|556.6|557.5|556.9|557.5|556.9|556.9|556.3|81
1586172900000|2020-04-06 11:35:00|557.4|556.8|557.5|556.9|557.7|557.1|557.4|556.8|39
1586173200000|2020-04-06 11:40:00|557.4|556.8|558.7|558.1|559.1|558.5|557.4|556.8|338
1586173500000|2020-04-06 11:45:00|558.4|557.8|558.8|558.2|559.2|558.6|558.4|557.8|132
1586173800000|2020-04-06 11:50:00|559.1|558.5|558|557.4|559.6|559|558|557.4|325
1586174100000|2020-04-06 11:55:00|558.1|557.5|558.3|557.7|558.5|557.9|558.1|557.5|43
1586174400000|2020-04-06 12:00:00|558.1|557.5|558.3|557.7|558.5|557.9|558|557.4|81
1586174700000|2020-04-06 12:05:00|558.5|557.9|558.6|558|558.7|558.1|558.2|557.6|32
1586175000000|2020-04-06 12:10:00|558.7|558.1|559.1|558.5|559.3|558.7|558.6|558|115
1586175300000|2020-04-06 12:15:00|558.9|558.3|559.1|558.5|559.4|558.8|558.9|558.3|70
1586175600000|2020-04-06 12:20:00|558.9|558.3|559.1|558.5|559.1|558.5|558.9|558.3|83
1586175900000|2020-04-06 12:25:00|559|558.4|557.7|557.1|559|558.4|557.7|557.1|123
1586176200000|2020-04-06 12:30:00|557.6|557|557.1|556.5|557.7|557.1|557|556.4|86
1586176500000|2020-04-06 12:35:00|557|556.4|557.3|556.7|557.4|556.8|557|556.4|197
1586176800000|2020-04-06 12:40:00|557.2|556.6|558.1|557.5|558.4|557.8|557.2|556.6|165
1586179800000|2020-04-06 13:30:00|557.8|557.2|554.8|554.2|558.1|557.5|552.7|552.1|1603
1586180100000|2020-04-06 13:35:00|554.7|554.1|556.4|555.8|557.1|556.5|554|553.4|978
1586180400000|2020-04-06 13:40:00|556.5|555.9|556.7|556.1|557.4|556.8|555.8|555.2|658
1586180700000|2020-04-06 13:45:00|556.9|556.3|556.6|556|557.6|557|555.6|555|1126
1586181000000|2020-04-06 13:50:00|556.7|556.1|556.2|555.6|556.8|556.2|555|554.4|456
1586181300000|2020-04-06 13:55:00|556|555.4|555.9|555.3|556.6|556|555.9|555.3|208
1586181600000|2020-04-06 14:00:00|556.1|555.5|554.9|554.3|556.7|556.1|554.8|554.2|268
1586181900000|2020-04-06 14:05:00|554.8|554.2|554.9|554.3|555.9|555.3|554.1|553.5|422
1586182200000|2020-04-06 14:10:00|554.6|554|555.2|554.6|555.2|554.6|554.4|553.8|195
1586182500000|2020-04-06 14:15:00|555.4|554.8|555.7|555.1|556.1|555.5|555.2|554.6|155
1586182800000|2020-04-06 14:20:00|555.5|554.9|555.5|554.9|555.6|555|555.1|554.5|149
1586183100000|2020-04-06 14:25:00|555.4|554.8|555.3|554.7|555.5|554.9|554.3|553.7|304
1586183400000|2020-04-06 14:30:00|555.4|554.8|555.5|554.9|556.1|555.5|554.8|554.2|294
1586183700000|2020-04-06 14:35:00|555.4|554.8|556.1|555.5|556.6|556|555|554.4|255
1586184000000|2020-04-06 14:40:00|556|555.4|556.3|555.7|556.7|556.1|555.7|555.1|379
1586184300000|2020-04-06 14:45:00|556.4|555.8|556.2|555.6|556.6|556|555.8|555.2|256
1586184600000|2020-04-06 14:50:00|556.1|555.5|554.4|553.8|556.2|555.6|554.4|553.8|299
1586184900000|2020-04-06 14:55:00|554.5|553.9|553.3|552.7|554.7|554.1|552.3|551.7|1027
1586185200000|2020-04-06 15:00:00|553.5|552.9|553.2|552.6|553.6|553|552.8|552.2|237
1586185500000|2020-04-06 15:05:00|553.3|552.7|553|552.4|553.7|553.1|552.9|552.3|140
1586185800000|2020-04-06 15:10:00|553.2|552.6|554|553.4|554.2|553.6|553|552.4|338
1586186100000|2020-04-06 15:15:00|553.7|553.1|553.7|553.1|554|553.4|553.1|552.5|308
1586186400000|2020-04-06 15:20:00|553.6|553|552.8|552.2|554.3|553.7|552.8|552.2|350
1586186700000|2020-04-06 15:25:00|552.7|552.1|553.2|552.6|553.6|553|552.7|552.1|529
1586187000000|2020-04-06 15:30:00|553|552.4|553.7|553.1|553.7|553.1|553|552.4|242
1586187300000|2020-04-06 15:35:00|553.9|553.3|554.5|553.9|554.7|554.1|553.3|552.7|280
1586187600000|2020-04-06 15:40:00|554.4|553.8|554.4|553.8|554.7|554.1|554|553.4|189
1586187900000|2020-04-06 15:45:00|554.2|553.6|554.6|554|554.9|554.3|554.2|553.6|141
1586188200000|2020-04-06 15:50:00|554.5|553.9|555|554.4|555.1|554.5|554.3|553.7|307
1586188500000|2020-04-06 15:55:00|554.9|554.3|554.6|554|555.3|554.7|554.1|553.5|203
1586188800000|2020-04-06 16:00:00|554.8|554.2|554.9|554.3|555.3|554.7|554.7|554.1|149
1586189100000|2020-04-06 16:05:00|555|554.4|555.1|554.5|555.3|554.7|555|554.4|93
1586189400000|2020-04-06 16:10:00|555.2|554.6|556.1|555.5|556.1|555.5|555.2|554.6|170
1586189700000|2020-04-06 16:15:00|556.3|555.7|556.1|555.5|556.3|555.7|555.6|555|143
1586190000000|2020-04-06 16:20:00|556.3|555.7|555.8|555.2|556.3|555.7|555.6|555|101
1586190300000|2020-04-06 16:25:00|556.1|555.5|555.8|555.2|556.1|555.5|555.6|555|176
1586190600000|2020-04-06 16:30:00|555.9|555.3|555.4|554.8|556.1|555.5|555.2|554.6|157
1586190900000|2020-04-06 16:35:00|555.3|554.7|555.3|554.7|555.7|555.1|555.2|554.6|195
1586191200000|2020-04-06 16:40:00|555.2|554.6|554.8|554.2|555.3|554.7|554.5|553.9|270
1586191500000|2020-04-06 16:45:00|554.6|554|554.5|553.9|554.8|554.2|554.4|553.8|241
1586191800000|2020-04-06 16:50:00|554.3|553.7|555|554.4|555.3|554.7|554.1|553.5|155
1586192100000|2020-04-06 16:55:00|554.8|554.2|554.7|554.1|555|554.4|554.6|554|101
1586192400000|2020-04-06 17:00:00|554.8|554.2|555|554.4|555|554.4|554.5|553.9|85
1586192700000|2020-04-06 17:05:00|554.9|554.3|554.7|554.1|555|554.4|554.4|553.8|183
1586193000000|2020-04-06 17:10:00|554.6|554|554.5|553.9|555|554.4|554.1|553.5|406
1586193300000|2020-04-06 17:15:00|554.4|553.8|554.6|554|555.4|554.8|554.4|553.8|372
1586193600000|2020-04-06 17:20:00|554.5|553.9|554.7|554.1|554.9|554.3|554.5|553.9|92
1586193900000|2020-04-06 17:25:00|554.6|554|555.4|554.8|555.5|554.9|554.6|554|222
1586194200000|2020-04-06 17:30:00|555.3|554.7|555.5|554.9|555.5|554.9|555.2|554.6|86
1586194500000|2020-04-06 17:35:00|555.7|555.1|556.4|555.8|556.6|556|555.5|554.9|344
1586194800000|2020-04-06 17:40:00|556.3|555.7|556.2|555.6|556.7|556.1|556.1|555.5|338
1586195100000|2020-04-06 17:45:00|556.1|555.5|555.9|555.3|556.2|555.6|555.9|555.3|222
1586195400000|2020-04-06 17:50:00|556|555.4|555.5|554.9|556.4|555.8|555.5|554.9|327
1586195700000|2020-04-06 17:55:00|555.6|555|555.4|554.8|555.8|555.2|555.2|554.6|260
1586196000000|2020-04-06 18:00:00|555.2|554.6|554.8|554.2|555.2|554.6|554.5|553.9|189
1586196300000|2020-04-06 18:05:00|554.6|554|555.1|554.5|555.4|554.8|554.2|553.6|496
1586196600000|2020-04-06 18:10:00|555.4|554.8|553.8|553.2|555.5|554.9|553.7|553.1|1803
1586196900000|2020-04-06 18:15:00|554|553.4|553.5|552.9|554|553.4|553.2|552.6|686
1586217600000|2020-04-07 00:00:00|552.1|551.1|549.8|549.2|554|553.1|547.6|547|658
1586217900000|2020-04-07 00:05:00|549.9|549.3|551.1|550.5|551.7|551.1|549.9|549.3|182
1586218200000|2020-04-07 00:10:00|551.3|550.7|552|551.4|552.2|551.6|550.9|550.3|66
1586218500000|2020-04-07 00:15:00|551.5|550.9|551.6|551|551.7|551.1|551|550.3|125
1586218800000|2020-04-07 00:20:00|551.7|551.1|552.2|551.6|552.5|551.9|551.7|551.1|68
1586219100000|2020-04-07 00:25:00|552.3|551.7|552|551.4|552.3|551.7|551.9|551.3|17
1586219400000|2020-04-07 00:30:00|552.1|551.5|551.7|551.1|552.3|551.7|551.5|550.9|28
1586219700000|2020-04-07 00:35:00|551.8|551.2|551.6|551|551.8|551.2|551.1|550.5|20
1586220000000|2020-04-07 00:40:00|551.4|550.8|550.5|549.9|551.4|550.8|550|549.4|151
1586220300000|2020-04-07 00:45:00|550.6|550|550.6|550|551.1|550.5|550.6|550|25
1586220600000|2020-04-07 00:50:00|550.7|550.1|550.9|550.3|551|550.4|550.6|550|14
1586220900000|2020-04-07 00:55:00|550.8|550.2|550.9|550.3|551|550.4|550.7|550.1|57
1586221200000|2020-04-07 01:00:00|551|550.4|551.1|550.5|551.4|550.8|551|550.4|26
1586221500000|2020-04-07 01:05:00|551.4|550.8|550.7|550.1|551.4|550.8|550.7|550.1|36
1586221800000|2020-04-07 01:10:00|550.6|550|550.5|549.9|550.7|550.1|550.4|549.8|15
1586222100000|2020-04-07 01:15:00|550.6|550|550.8|550.2|550.8|550.2|550.5|549.9|23
1586222400000|2020-04-07 01:20:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|1
1586222700000|2020-04-07 01:25:00|551|550.4|551|550.4|551|550.4|551|550.4|6
1586223000000|2020-04-07 01:30:00|550.9|550.3|550.7|550.1|551|550.4|550.7|550.1|23
1586223300000|2020-04-07 01:35:00|550.8|550.2|550.7|550.1|551|550.4|550.7|550.1|9
1586223600000|2020-04-07 01:40:00|550.8|550.2|551|550.4|551|550.4|550.7|550.1|27
1586223900000|2020-04-07 01:45:00|550.8|550.2|551.3|550.7|551.3|550.7|550.8|550.2|19
1586224200000|2020-04-07 01:50:00|551.5|550.9|551.1|550.5|551.5|550.9|551.1|550.5|20
1586224500000|2020-04-07 01:55:00|551|550.4|550.6|550|551|550.4|550.5|549.9|28
1586224800000|2020-04-07 02:00:00|550.7|550.1|550.3|549.7|550.7|550.1|550.3|549.7|22
1586225100000|2020-04-07 02:05:00|550.1|549.5|550|549.4|550.2|549.6|549.8|549.2|47
1586225400000|2020-04-07 02:10:00|549.8|549.2|550.5|549.9|550.6|550|549.8|549.2|15
1586225700000|2020-04-07 02:15:00|550.3|549.7|550.5|549.9|550.5|549.9|550.2|549.6|8
1586226000000|2020-04-07 02:20:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|9
1586226300000|2020-04-07 02:25:00|550.3|549.7|550|549.4|550.5|549.9|550|549.4|16
1586226600000|2020-04-07 02:30:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|104
1586226900000|2020-04-07 02:35:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|6
1586227200000|2020-04-07 02:40:00|550.5|549.9|550.4|549.8|550.5|549.9|550.2|549.6|10
1586227500000|2020-04-07 02:45:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|3
1586227800000|2020-04-07 02:50:00|550.2|549.6|550.5|549.9|550.5|549.9|550|549.4|24
1586228100000|2020-04-07 02:55:00|550.6|550|551|550.4|551|550.4|550.5|549.9|20
1586228400000|2020-04-07 03:00:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|10
1586228700000|2020-04-07 03:05:00|551|550.4|551.2|550.6|551.4|550.8|551|550.4|17
1586229000000|2020-04-07 03:10:00|551.4|550.8|551.1|550.5|551.4|550.8|551.1|550.5|45
1586229300000|2020-04-07 03:15:00|551.2|550.6|551.2|550.6|551.2|550.6|551.1|550.5|8
1586229600000|2020-04-07 03:20:00|551.1|550.5|551.2|550.6|551.2|550.6|550.9|550.3|9
1586229900000|2020-04-07 03:25:00|551.1|550.5|551.1|550.5|551.2|550.6|551.1|550.5|1
1586230200000|2020-04-07 03:30:00|550.7|550.1|550.7|550.1|550.9|550.3|550.7|550.1|14
1586230500000|2020-04-07 03:35:00|550.8|550.2|550.9|550.3|550.9|550.3|550.8|550.2|9
1586230800000|2020-04-07 03:40:00|550.7|550.1|550.5|549.9|550.7|550.1|550.2|549.6|26
1586231100000|2020-04-07 03:45:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|11
1586231400000|2020-04-07 03:50:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|11
1586231700000|2020-04-07 03:55:00|551.1|550.5|551.4|550.8|551.8|551.2|551.1|550.5|33
1586232000000|2020-04-07 04:00:00|551.5|550.9|551.4|550.8|551.7|551.1|551.4|550.8|12
1586232300000|2020-04-07 04:05:00|551.5|550.9|551.6|551|551.7|551.1|551.4|550.8|6
1586232600000|2020-04-07 04:10:00|551.5|550.9|551.8|551.2|551.8|551.2|551.5|550.9|7
1586232900000|2020-04-07 04:15:00|551.9|551.3|551.9|551.3|551.9|551.3|551.8|551.2|0
1586233200000|2020-04-07 04:20:00|552.1|551.5|552.2|551.6|552.4|551.8|552.1|551.5|24
1586233500000|2020-04-07 04:25:00|552.1|551.5|551.9|551.3|552.2|551.6|551.9|551.3|12
1586233800000|2020-04-07 04:30:00|552.1|551.5|551.9|551.3|552.1|551.5|551.9|551.3|1
1586234100000|2020-04-07 04:35:00|552|551.4|552.1|551.5|552.2|551.6|551.9|551.3|19
1586234400000|2020-04-07 04:40:00|552|551.4|551.9|551.3|552|551.4|551.7|551.1|3
1586234700000|2020-04-07 04:45:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|3
1586235000000|2020-04-07 04:50:00|552|551.4|551.9|551.3|552.1|551.5|551.7|551.1|9
1586235300000|2020-04-07 04:55:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|8
1586235600000|2020-04-07 05:00:00|552.1|551.5|551.8|551.2|552.1|551.5|551.8|551.2|7
1586235900000|2020-04-07 05:05:00|551.9|551.3|552|551.4|552|551.4|551.9|551.3|1
1586236200000|2020-04-07 05:10:00|551.9|551.3|551.8|551.2|551.9|551.3|551.8|551.2|3
1586236500000|2020-04-07 05:15:00|551.9|551.3|552.6|552|552.6|552|551.9|551.3|40
1586236800000|2020-04-07 05:20:00|553|552.4|552.6|552|553.1|552.5|552.6|552|13
1586237100000|2020-04-07 05:25:00|552.4|551.8|552.1|551.5|552.4|551.8|552.1|551.5|7
1586237400000|2020-04-07 05:30:00|||||||||5
1586237700000|2020-04-07 05:35:00|552.3|551.7|552.3|551.7|552.6|552|552.3|551.7|3
1586238000000|2020-04-07 05:40:00|552.5|551.9|552.2|551.6|552.6|552|552.1|551.5|27
1586238300000|2020-04-07 05:45:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|1
1586238600000|2020-04-07 05:50:00|551.9|551.3|551.9|551.3|552.1|551.5|551.9|551.3|1
1586238900000|2020-04-07 05:55:00|551.7|551.1|551.7|551.1|551.7|551.1|551.6|551|4
1586239200000|2020-04-07 06:00:00|551.6|551|551.7|551.1|551.7|551.1|551.2|550.6|39
1586239500000|2020-04-07 06:05:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|38
1586239800000|2020-04-07 06:10:00|550.8|550.2|550.9|550.3|551|550.4|550.8|550.2|7
1586240100000|2020-04-07 06:15:00|550.8|550.2|550.8|550.2|551|550.4|550.7|550.1|11
1586240400000|2020-04-07 06:20:00|550.6|550|549.9|549.3|550.6|550|549.7|549.1|287
1586240700000|2020-04-07 06:25:00|549.7|549.1|549.9|549.3|549.9|549.3|549.3|548.7|49
1586241000000|2020-04-07 06:30:00|549.7|549.1|549.4|548.8|549.7|549.1|549.2|548.6|23
1586241300000|2020-04-07 06:35:00|549.2|548.6|549.1|548.5|549.4|548.8|548.9|548.3|78
1586241600000|2020-04-07 06:40:00|549.2|548.6|549.4|548.8|549.4|548.8|549.1|548.5|14
1586241900000|2020-04-07 06:45:00|549.6|549|549.1|548.5|549.7|549.1|548.9|548.3|42
1586242200000|2020-04-07 06:50:00|548.9|548.3|549.4|548.8|549.4|548.8|547.6|547|263
1586242500000|2020-04-07 06:55:00|549.3|548.7|549.6|549|549.7|549.1|549.2|548.6|15
1586242800000|2020-04-07 07:00:00|549.5|548.9|549.4|548.8|549.6|549|549.2|548.6|14
1586243100000|2020-04-07 07:05:00|549.3|548.7|549.6|549|549.6|549|549.2|548.6|11
1586243400000|2020-04-07 07:10:00|549.4|548.8|551|550.4|551|550.4|549.4|548.8|67
1586243700000|2020-04-07 07:15:00|550.9|550.3|550.3|549.7|550.9|550.3|550.2|549.6|29
1586244000000|2020-04-07 07:20:00|550|549.4|549.5|548.9|550.2|549.6|549.3|548.7|56
1586244300000|2020-04-07 07:25:00|549.4|548.8|549.1|548.5|549.6|549|549.1|548.5|244
1586244600000|2020-04-07 07:30:00|549|548.4|547.3|546.7|549.1|548.5|546.9|546.3|322
1586244900000|2020-04-07 07:35:00|547.2|546.6|548|547.4|548.5|547.9|547.1|546.5|94
1586245200000|2020-04-07 07:40:00|548.1|547.5|548.3|547.7|548.5|547.9|547.8|547.2|27
1586245500000|2020-04-07 07:45:00|548.2|547.6|548.1|547.5|548.4|547.8|548|547.4|29
1586245800000|2020-04-07 07:50:00|548.3|547.7|548.7|548.1|548.8|548.2|548.3|547.7|25
1586246100000|2020-04-07 07:55:00|548.6|548|548|547.4|548.6|548|547.9|547.3|44
1586246400000|2020-04-07 08:00:00|548.1|547.5|547.6|547|548.3|547.7|547.2|546.6|83
1586246700000|2020-04-07 08:05:00|547.5|546.9|548.4|547.8|548.4|547.8|547.4|546.8|44
1586247000000|2020-04-07 08:10:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|15
1586247300000|2020-04-07 08:15:00|548.7|548.1|547.7|547.1|548.9|548.3|547.5|546.9|97
1586247600000|2020-04-07 08:20:00|547.8|547.2|548.4|547.8|548.4|547.8|547.5|546.9|40
1586247900000|2020-04-07 08:25:00|548.7|548.1|548.7|548.1|549|548.4|548.4|547.8|48
1586248200000|2020-04-07 08:30:00|548.8|548.2|548.3|547.7|548.9|548.3|548.3|547.7|214
1586248500000|2020-04-07 08:35:00|548.2|547.6|548.5|547.9|548.5|547.9|548|547.4|18
1586248800000|2020-04-07 08:40:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|13
1586249100000|2020-04-07 08:45:00|548.5|547.9|548.8|548.2|549|548.4|548.3|547.7|84
1586249400000|2020-04-07 08:50:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|152
1586249700000|2020-04-07 08:55:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|86
1586250000000|2020-04-07 09:00:00|548|547.4|547.2|546.6|548|547.4|547|546.4|219
1586250300000|2020-04-07 09:05:00|547|546.4|544.8|544.2|547|546.4|544.5|543.9|347
1586250600000|2020-04-07 09:10:00|544.6|544|545|544.4|545.2|544.6|544.5|543.9|81
1586250900000|2020-04-07 09:15:00|545.3|544.7|545.9|545.3|546|545.4|545.2|544.6|111
1586251200000|2020-04-07 09:20:00|545.5|544.9|544.7|544.1|545.5|544.9|543.8|543.2|78
1586251500000|2020-04-07 09:25:00|544.6|544|545.3|544.7|545.8|545.2|544.6|544|210
1586251800000|2020-04-07 09:30:00|545.4|544.8|545.1|544.5|545.4|544.8|544.9|544.3|34
1586252100000|2020-04-07 09:35:00|544.9|544.3|545.1|544.5|545.4|544.8|544.9|544.3|48
1586252400000|2020-04-07 09:40:00|545.2|544.6|545.2|544.6|545.3|544.7|544.9|544.3|21
1586252700000|2020-04-07 09:45:00|545|544.4|545.4|544.8|545.4|544.8|544.9|544.3|12
1586253000000|2020-04-07 09:50:00|545.2|544.6|545.2|544.6|545.2|544.6|544.8|544.2|22
1586253300000|2020-04-07 09:55:00|544.9|544.3|544.8|544.2|545.2|544.6|544.8|544.2|8
1586253600000|2020-04-07 10:00:00|544.7|544.1|545.4|544.8|545.4|544.8|544.7|544.1|34
1586253900000|2020-04-07 10:05:00|545.7|545.1|544.5|543.9|545.7|545.1|544.4|543.8|80
1586254200000|2020-04-07 10:10:00|544.4|543.8|545.5|544.9|545.7|545.1|544.4|543.8|64
1586254500000|2020-04-07 10:15:00|545.3|544.7|546.1|545.5|546.2|545.6|545.2|544.6|69
1586254800000|2020-04-07 10:20:00|546.2|545.6|546.3|545.7|546.6|546|546.1|545.5|24
1586255100000|2020-04-07 10:25:00|546.4|545.8|546.1|545.5|546.7|546.1|546.1|545.5|60
1586255400000|2020-04-07 10:30:00|546|545.4|546.4|545.8|546.4|545.8|545.7|545.1|22
1586255700000|2020-04-07 10:35:00|546.6|546|546.7|546.1|546.9|546.3|546.4|545.8|28
1586256000000|2020-04-07 10:40:00|546.8|546.2|546.9|546.3|547.2|546.6|546.8|546.2|24
1586256300000|2020-04-07 10:45:00|546.8|546.2|546.9|546.3|547|546.4|546.7|546.1|9
1586256600000|2020-04-07 10:50:00|547|546.4|547.2|546.6|547.2|546.6|546.7|546.1|62
1586256900000|2020-04-07 10:55:00|547.3|546.7|546.9|546.3|547.3|546.7|546.9|546.3|67
1586257200000|2020-04-07 11:00:00|546.8|546.2|546.4|545.8|546.8|546.2|546.4|545.8|37
1586257500000|2020-04-07 11:05:00|546.6|546|546.6|546|546.6|546|546.4|545.8|16
1586257800000|2020-04-07 11:10:00|546.4|545.8|546.6|546|547.1|546.5|546.4|545.8|34
1586258100000|2020-04-07 11:15:00|546.5|545.9|546.6|546|546.6|546|546.5|545.9|10
1586258400000|2020-04-07 11:20:00|546.5|545.9|547.1|546.5|547.1|546.5|546.4|545.8|39
1586258700000|2020-04-07 11:25:00|546.9|546.3|546.6|546|547.2|546.6|546.6|546|42
1586259000000|2020-04-07 11:30:00|546.7|546.1|545.9|545.3|546.8|546.2|545.9|545.3|78
1586259300000|2020-04-07 11:35:00|545.8|545.2|546.3|545.7|546.6|546|545.7|545.1|67
1586259600000|2020-04-07 11:40:00|546.2|545.6|546.4|545.8|546.5|545.9|546.1|545.5|16
1586259900000|2020-04-07 11:45:00|546.2|545.6|546.4|545.8|546.6|546|546.2|545.6|37
1586260200000|2020-04-07 11:50:00|546.6|546|546.4|545.8|546.9|546.3|546.4|545.8|19
1586260500000|2020-04-07 11:55:00|546.3|545.7|545.7|545.1|547.3|546.7|545.4|544.8|167
1586260800000|2020-04-07 12:00:00|545.1|544.5|545.8|545.2|545.8|545.2|545.1|544.5|116
1586261100000|2020-04-07 12:05:00|545.7|545.1|545.9|545.3|546.1|545.5|545.7|545.1|25
1586261400000|2020-04-07 12:10:00|545.8|545.2|546.2|545.6|546.2|545.6|545.7|545.1|33
1586261700000|2020-04-07 12:15:00|546.4|545.8|546.6|546|546.9|546.3|546.4|545.8|42
1586262000000|2020-04-07 12:20:00|546.5|545.9|546.4|545.8|547.3|546.7|546.4|545.8|53
1586262300000|2020-04-07 12:25:00|546.6|546|547.3|546.7|547.3|546.7|546.4|545.8|54
1586262600000|2020-04-07 12:30:00|547.2|546.6|546.9|546.3|547.2|546.6|546.6|546|34
1586262900000|2020-04-07 12:35:00|546.7|546.1|547.3|546.7|547.3|546.7|546.6|546|41
1586263200000|2020-04-07 12:40:00|547.1|546.5|546.9|546.3|547.6|547|546.7|546.1|161
1586266200000|2020-04-07 13:30:00|547|546.4|549.5|548.9|549.8|549.2|546.9|546.3|2004
1586266500000|2020-04-07 13:35:00|549.6|549|549.8|549.2|550.5|549.9|548.4|547.8|777
1586266800000|2020-04-07 13:40:00|549.7|549.1|548.4|547.8|549.8|549.2|548.1|547.5|633
1586267100000|2020-04-07 13:45:00|548.3|547.7|548.8|548.2|549.1|548.5|547.6|547|739
1586267400000|2020-04-07 13:50:00|548.9|548.3|550.5|549.9|552.1|551.5|548.8|548.2|884
1586267700000|2020-04-07 13:55:00|550.7|550.1|550.4|549.8|551.2|550.6|550.3|549.7|350
1586268000000|2020-04-07 14:00:00|550.3|549.7|550.6|550|551|550.4|550.1|549.5|393
1586268300000|2020-04-07 14:05:00|550.5|549.9|550.3|549.7|551.1|550.5|550.1|549.5|652
1586268600000|2020-04-07 14:10:00|550.1|549.5|549.4|548.8|550.3|549.7|549.4|548.8|489
1586268900000|2020-04-07 14:15:00|549.3|548.7|550.9|550.3|551.1|550.5|549.3|548.7|314
1586269200000|2020-04-07 14:20:00|550.8|550.2|550.3|549.7|551.1|550.5|550.1|549.5|200
1586269500000|2020-04-07 14:25:00|550.2|549.6|550.4|549.8|550.8|550.2|550.2|549.6|145
1586269800000|2020-04-07 14:30:00|550.3|549.7|552.3|551.7|552.5|551.9|550.3|549.7|307
1586270100000|2020-04-07 14:35:00|552.2|551.6|552|551.4|553.1|552.5|552|551.4|655
1586270400000|2020-04-07 14:40:00|551.7|551.1|551.2|550.6|552|551.4|550.9|550.3|532
1586270700000|2020-04-07 14:45:00|551.3|550.7|551.3|550.7|552|551.4|551.3|550.7|118
1586271000000|2020-04-07 14:50:00|551.2|550.6|551.1|550.5|551.5|550.9|550.6|550|256
1586271300000|2020-04-07 14:55:00|551|550.4|550.2|549.6|551.2|550.6|550.1|549.5|510
1586271600000|2020-04-07 15:00:00|550.3|549.7|548.9|548.3|550.8|550.2|548.6|548|1603
1586271900000|2020-04-07 15:05:00|548.8|548.2|548.8|548.2|549.1|548.5|548.1|547.5|836
1586272200000|2020-04-07 15:10:00|548.9|548.3|549.4|548.8|550|549.4|548.8|548.2|338
1586272500000|2020-04-07 15:15:00|549.3|548.7|550|549.4|550.4|549.8|549.3|548.7|364
1586272800000|2020-04-07 15:20:00|549.8|549.2|547.7|547.1|549.8|549.2|547.5|546.9|1109
1586273100000|2020-04-07 15:25:00|547.2|546.6|547.5|546.9|547.7|547.1|547.1|546.5|682
1586273400000|2020-04-07 15:30:00|547.6|547|547.9|547.3|548.3|547.7|547.2|546.6|209
1586273700000|2020-04-07 15:35:00|548|547.4|547.7|547.1|548.3|547.7|547.7|547.1|138
1586274000000|2020-04-07 15:40:00|547.6|547|547.5|546.9|547.7|547.1|547.3|546.7|265
1586274300000|2020-04-07 15:45:00|547.6|547|547.6|547|547.7|547.1|547.1|546.5|607
1586274600000|2020-04-07 15:50:00|547.7|547.1|546.8|546.2|547.8|547.2|546.8|546.2|359
1586274900000|2020-04-07 15:55:00|546.4|545.8|546.4|545.8|546.9|546.3|546.4|545.8|307
1586275200000|2020-04-07 16:00:00|546.3|545.7|546.7|546.1|547.1|546.5|546.1|545.5|406
1586275500000|2020-04-07 16:05:00|546.6|546|546.9|546.3|546.9|546.3|546.4|545.8|143
1586275800000|2020-04-07 16:10:00|546.8|546.2|546.8|546.2|547.1|546.5|546.5|545.9|135
1586276100000|2020-04-07 16:15:00|546.7|546.1|546.7|546.1|546.8|546.2|546.1|545.5|715
1586276400000|2020-04-07 16:20:00|546.6|546|547.5|546.9|547.7|547.1|546.4|545.8|483
1586276700000|2020-04-07 16:25:00|547.6|547|547.7|547.1|547.9|547.3|547.4|546.8|433
1586277000000|2020-04-07 16:30:00|547.6|547|548.5|547.9|548.8|548.2|547.4|546.8|225
1586277300000|2020-04-07 16:35:00|548.6|548|550.2|549.6|550.7|550.1|548.3|547.7|552
1586277600000|2020-04-07 16:40:00|550.1|549.5|550|549.4|550.1|549.5|549.6|549|237
1586277900000|2020-04-07 16:45:00|549.9|549.3|550.4|549.8|550.6|550|549.3|548.7|260
1586278200000|2020-04-07 16:50:00|550.3|549.7|549.8|549.2|550.4|549.8|549.8|549.2|320
1586278500000|2020-04-07 16:55:00|549.7|549.1|549.3|548.7|549.8|549.2|549.1|548.5|381
1586278800000|2020-04-07 17:00:00|549.2|548.6|548.9|548.3|549.4|548.8|548.9|548.3|354
1586279100000|2020-04-07 17:05:00|548.7|548.1|548|547.4|548.8|548.2|548|547.4|474
1586279400000|2020-04-07 17:10:00|547.8|547.2|547.8|547.2|548.1|547.5|547.3|546.7|376
1586279700000|2020-04-07 17:15:00|548|547.4|547.7|547.1|548|547.4|547.3|546.7|340
1586280000000|2020-04-07 17:20:00|547.8|547.2|548|547.4|548|547.4|547.5|546.9|178
1586280300000|2020-04-07 17:25:00|547.8|547.2|548.6|548|548.6|548|547.5|546.9|480
1586280600000|2020-04-07 17:30:00|548.5|547.9|548.1|547.5|548.5|547.9|547.8|547.2|409
1586280900000|2020-04-07 17:35:00|548.2|547.6|548.5|547.9|548.6|548|548|547.4|179
1586281200000|2020-04-07 17:40:00|548.4|547.8|549.5|548.9|549.5|548.9|548.3|547.7|763
1586281500000|2020-04-07 17:45:00|549.4|548.8|548.8|548.2|549.4|548.8|548.8|548.2|429
1586281800000|2020-04-07 17:50:00|548.9|548.3|548.7|548.1|549.4|548.8|548.6|548|672
1586282100000|2020-04-07 17:55:00|548.6|548|549|548.4|549.5|548.9|548.6|548|454
1586282400000|2020-04-07 18:00:00|548.9|548.3|548.4|547.8|549.5|548.9|548.4|547.8|305
1586282700000|2020-04-07 18:05:00|548.5|547.9|549.1|548.5|549.5|548.9|548.3|547.7|776
1586283000000|2020-04-07 18:10:00|549|548.4|548.7|548.1|550.1|549.5|548.3|547.7|3049
1586283300000|2020-04-07 18:15:00|548.6|548|549.1|548.5|549.4|548.8|548.3|547.7|1162
1586304000000|2020-04-08 00:00:00|549.7|549.1|549|548.4|550|549.4|548.9|548.3|378
1586304300000|2020-04-08 00:05:00|548.9|548.3|548.7|548.1|548.9|548.3|548.3|547.7|97
1586304600000|2020-04-08 00:10:00|548.8|548.2|548.5|547.9|548.8|548.2|548.2|547.6|28
1586304900000|2020-04-08 00:15:00|548.3|547.7|548|547.4|548.3|547.7|547.8|547.2|26
1586305200000|2020-04-08 00:20:00|547.8|547.2|548|547.4|548|547.4|547.7|547.1|8
1586305500000|2020-04-08 00:25:00|547.9|547.3|547.8|547.2|548|547.4|547.7|547.1|18
1586305800000|2020-04-08 00:30:00|547.7|547.1|547.5|546.9|547.7|547.1|547.4|546.8|26
1586306100000|2020-04-08 00:35:00|547.4|546.8|547.5|546.9|547.5|546.9|547.2|546.6|14
1586306400000|2020-04-08 00:40:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|19
1586306700000|2020-04-08 00:45:00|546.9|546.3|546.7|546.1|547|546.4|546.6|546|50
1586307000000|2020-04-08 00:50:00|546.6|546|546.8|546.2|546.8|546.2|546.5|545.9|32
1586307300000|2020-04-08 00:55:00|546.6|546|547.3|546.7|547.4|546.8|546.5|545.9|52
1586307600000|2020-04-08 01:00:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|17
1586307900000|2020-04-08 01:05:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|9
1586308200000|2020-04-08 01:10:00|547.4|546.8|547.3|546.7|547.4|546.8|547.3|546.7|5
1586308500000|2020-04-08 01:15:00|547.1|546.5|547.8|547.2|547.9|547.3|546.9|546.3|133
1586308800000|2020-04-08 01:20:00|548|547.4|548.2|547.6|548.3|547.7|548|547.4|19
1586309100000|2020-04-08 01:25:00|548.1|547.5|548.2|547.6|548.3|547.7|547.9|547.3|48
1586309400000|2020-04-08 01:30:00|548.3|547.7|548.1|547.5|548.4|547.8|547.9|547.3|21
1586309700000|2020-04-08 01:35:00|548.2|547.6|548.1|547.5|548.2|547.6|548|547.4|4
1586310000000|2020-04-08 01:40:00|548|547.4|548.1|547.5|548.3|547.7|547.9|547.3|22
1586310300000|2020-04-08 01:45:00|548.2|547.6|547.4|546.8|548.2|547.6|547.4|546.8|31
1586310600000|2020-04-08 01:50:00|547.2|546.6|547.3|546.7|547.4|546.8|547.2|546.6|21
1586310900000|2020-04-08 01:55:00|547.2|546.6|547|546.4|547.2|546.6|546.9|546.3|149
1586311200000|2020-04-08 02:00:00|546.8|546.2|546.5|545.9|546.8|546.2|546.2|545.6|94
1586311500000|2020-04-08 02:05:00|546.6|546|546.2|545.6|546.6|546|546.1|545.5|791
1586311800000|2020-04-08 02:10:00|545.7|545.1|546.1|545.5|546.1|545.5|545.7|545.1|63
1586312100000|2020-04-08 02:15:00|546.2|545.6|546.3|545.7|546.6|546|546.2|545.6|40
1586312400000|2020-04-08 02:20:00|546.2|545.6|546.2|545.6|546.4|545.8|546.2|545.6|170
1586312700000|2020-04-08 02:25:00|546.1|545.5|546.6|546|546.8|546.2|545.8|545.2|166
1586313000000|2020-04-08 02:30:00|546.5|545.9|546.9|546.3|547|546.4|546.5|545.9|55
1586313300000|2020-04-08 02:35:00|546.8|546.2|547.1|546.5|547.1|546.5|546.7|546.1|13
1586313600000|2020-04-08 02:40:00|547|546.4|547|546.4|547|546.4|547|546.4|5
1586313900000|2020-04-08 02:45:00|546.9|546.3|546.9|546.3|546.9|546.3|546.8|546.2|5
1586314200000|2020-04-08 02:50:00|547|546.4|546.9|546.3|547|546.4|546.9|546.3|2
1586314500000|2020-04-08 02:55:00|547|546.4|546.5|545.9|547.1|546.5|546.4|545.8|14
1586314800000|2020-04-08 03:00:00|546.4|545.8|546.3|545.7|546.7|546.1|546.3|545.7|22
1586315100000|2020-04-08 03:05:00|546.4|545.8|546.5|545.9|546.6|546|546.4|545.8|10
1586315400000|2020-04-08 03:10:00|546.6|546|546.3|545.7|546.7|546.1|546.2|545.6|12
1586315700000|2020-04-08 03:15:00|546.2|545.6|546.2|545.6|546.4|545.8|546.1|545.5|16
1586316000000|2020-04-08 03:20:00|546.1|545.5|546.2|545.6|546.2|545.6|545.7|545.1|23
1586316300000|2020-04-08 03:25:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|5
1586316600000|2020-04-08 03:30:00|545.8|545.2|545.9|545.3|546|545.4|545.7|545.1|5
1586316900000|2020-04-08 03:35:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|2
1586317200000|2020-04-08 03:40:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|5
1586317500000|2020-04-08 03:45:00|546|545.4|546|545.4|546.2|545.6|545.9|545.3|5
1586317800000|2020-04-08 03:50:00|545.9|545.3|545.9|545.3|546|545.4|545.9|545.3|0
1586318100000|2020-04-08 03:55:00|546|545.4|546.5|545.9|546.5|545.9|546|545.4|6
1586318400000|2020-04-08 04:00:00|546.4|545.8|546.4|545.8|546.4|545.8|546.2|545.6|106
1586319000000|2020-04-08 04:10:00|546.5|545.9|546.5|545.9|546.6|546|546.3|545.7|134
1586319300000|2020-04-08 04:15:00|546.4|545.8|546.4|545.8|546.6|546|546.4|545.8|10
1586319600000|2020-04-08 04:20:00|546.3|545.7|546.1|545.5|546.3|545.7|546.1|545.5|7
1586320200000|2020-04-08 04:30:00|546|545.4|546.1|545.5|546.1|545.5|545.9|545.3|6
1586320500000|2020-04-08 04:35:00|||||||||1
1586320800000|2020-04-08 04:40:00|546.3|545.7|546.7|546.1|546.7|546.1|546.3|545.7|15
1586321100000|2020-04-08 04:45:00|546.9|546.3|546.7|546.1|546.9|546.3|546.7|546.1|10
1586321400000|2020-04-08 04:50:00|546.8|546.2|546.9|546.3|546.9|546.3|546.7|546.1|7
1586321700000|2020-04-08 04:55:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|8
1586322000000|2020-04-08 05:00:00|547|546.4|546.9|546.3|547|546.4|546.8|546.2|3
1586322300000|2020-04-08 05:05:00|546.8|546.2|546.6|546|546.9|546.3|546.6|546|5
1586322600000|2020-04-08 05:10:00|546.7|546.1|546.6|546|546.7|546.1|546.5|545.9|8
1586322900000|2020-04-08 05:15:00|546.4|545.8|546.3|545.7|546.4|545.8|546.1|545.5|9
1586323200000|2020-04-08 05:20:00|546.4|545.8|546.4|545.8|546.6|546|546.4|545.8|12
1586323500000|2020-04-08 05:25:00|546.3|545.7|546.6|546|546.8|546.2|546.3|545.7|29
1586323800000|2020-04-08 05:30:00|546.7|546.1|546.6|546|546.8|546.2|546.6|546|9
1586324100000|2020-04-08 05:35:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|8
1586324400000|2020-04-08 05:40:00|546.6|546|546.6|546|546.6|546|546.3|545.7|13
1586324700000|2020-04-08 05:45:00|546.5|545.9|546.6|546|546.6|546|546.4|545.8|2
1586325000000|2020-04-08 05:50:00|546.7|546.1|546.6|546|546.8|546.2|546.6|546|4
1586325300000|2020-04-08 05:55:00|546.5|545.9|546.6|546|546.8|546.2|546.5|545.9|6
1586325600000|2020-04-08 06:00:00|546.7|546.1|546.3|545.7|546.8|546.2|546.3|545.7|26
1586325900000|2020-04-08 06:05:00|546.1|545.5|545.6|545|546.1|545.5|545.5|544.9|34
1586326200000|2020-04-08 06:10:00|545.7|545.1|545.8|545.2|546|545.4|545.7|545.1|24
1586326500000|2020-04-08 06:15:00|545.7|545.1|545.6|545|545.7|545.1|545.6|545|5
1586326800000|2020-04-08 06:20:00|545.5|544.9|545.6|545|545.6|545|545.5|544.9|1
1586327100000|2020-04-08 06:25:00|545.5|544.9|545.4|544.8|545.5|544.9|545.4|544.8|4
1586327400000|2020-04-08 06:30:00|545.5|544.9|545.1|544.5|545.5|544.9|545.1|544.5|38
1586327700000|2020-04-08 06:35:00|545|544.4|545.1|544.5|545.1|544.5|545|544.4|20
1586328000000|2020-04-08 06:40:00|545.3|544.7|545.5|544.9|545.6|545|545.3|544.7|36
1586328300000|2020-04-08 06:45:00|545.6|545|546.7|546.1|546.7|546.1|545.6|545|31
1586328600000|2020-04-08 06:50:00|546.6|546|546.6|546|546.8|546.2|546.6|546|11
1586328900000|2020-04-08 06:55:00|546.7|546.1|546.7|546.1|546.8|546.2|546.6|546|8
1586329200000|2020-04-08 07:00:00|546.8|546.2|546.9|546.3|546.9|546.3|546.6|546|11
1586329500000|2020-04-08 07:05:00|546.8|546.2|546.6|546|546.9|546.3|546.6|546|36
1586329800000|2020-04-08 07:10:00|546.7|546.1|546.9|546.3|546.9|546.3|546.6|546|22
1586330100000|2020-04-08 07:15:00|546.8|546.2|546.7|546.1|546.9|546.3|546.5|545.9|14
1586330400000|2020-04-08 07:20:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|9
1586330700000|2020-04-08 07:25:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|2
1586331000000|2020-04-08 07:30:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|2
1586331300000|2020-04-08 07:35:00|547|546.4|547.5|546.9|547.5|546.9|546.7|546.1|56
1586331600000|2020-04-08 07:40:00|547.4|546.8|547.5|546.9|548|547.4|547.4|546.8|18
1586331900000|2020-04-08 07:45:00|547.6|547|547.7|547.1|547.7|547.1|547.2|546.6|31
1586332200000|2020-04-08 07:50:00|547.8|547.2|548.9|548.3|548.9|548.3|547.7|547.1|61
1586332500000|2020-04-08 07:55:00|548.8|548.2|549.4|548.8|549.4|548.8|548.7|548.1|113
1586332800000|2020-04-08 08:00:00|549.1|548.5|549.4|548.8|549.4|548.8|548.9|548.3|25
1586333100000|2020-04-08 08:05:00|549.6|549|552.9|552.3|553.1|552.5|549.4|548.8|403
1586333400000|2020-04-08 08:10:00|552.7|552.1|553.1|552.5|553.5|552.9|552.7|552.1|104
1586333700000|2020-04-08 08:15:00|553.2|552.6|552.9|552.3|553.2|552.6|552.7|552.1|30
1586334000000|2020-04-08 08:20:00|552.8|552.2|552.8|552.2|553.1|552.5|552.2|551.6|63
1586334300000|2020-04-08 08:25:00|552.9|552.3|552.3|551.7|553.8|553.2|552.3|551.7|73
1586334600000|2020-04-08 08:30:00|552.2|551.6|552.4|551.8|552.4|551.8|551.5|550.9|46
1586334900000|2020-04-08 08:35:00|552.2|551.6|552|551.4|552.2|551.6|551|550.4|95
1586335200000|2020-04-08 08:40:00|552.2|551.6|552.4|551.8|552.4|551.8|552|551.4|14
1586335500000|2020-04-08 08:45:00|552.2|551.6|552.9|552.3|552.9|552.3|552.2|551.6|27
1586335800000|2020-04-08 08:50:00|552.8|552.2|553.3|552.7|553.6|553|552.8|552.2|97
1586336100000|2020-04-08 08:55:00|553.2|552.6|553.2|552.6|553.4|552.8|553|552.4|8
1586336400000|2020-04-08 09:00:00|553|552.4|552.9|552.3|553.2|552.6|552.5|551.9|15
1586336700000|2020-04-08 09:05:00|552.8|552.2|552.7|552.1|552.9|552.3|552.7|552.1|4
1586337000000|2020-04-08 09:10:00|552.6|552|552.4|551.8|552.6|552|552.3|551.7|20
1586337300000|2020-04-08 09:15:00|552.5|551.9|552.5|551.9|552.7|552.1|552.5|551.9|10
1586337600000|2020-04-08 09:20:00|552.7|552.1|552.9|552.3|553|552.4|552.7|552.1|10
1586337900000|2020-04-08 09:25:00|553.1|552.5|553.5|552.9|553.5|552.9|553.1|552.5|45
1586338200000|2020-04-08 09:30:00|553.6|553|552.9|552.3|553.6|553|552.9|552.3|16
1586338500000|2020-04-08 09:35:00|552.7|552.1|552.9|552.3|552.9|552.3|552.7|552.1|22
1586338800000|2020-04-08 09:40:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|3
1586339100000|2020-04-08 09:45:00|552.7|552.1|552.7|552.1|552.7|552.1|552.7|552.1|9
1586339400000|2020-04-08 09:50:00|552.6|552|552.2|551.6|552.7|552.1|551.9|551.3|80
1586339700000|2020-04-08 09:55:00|552.4|551.8|552.7|552.1|552.7|552.1|552.3|551.7|21
1586340000000|2020-04-08 10:00:00|552.9|552.3|552.9|552.3|553.2|552.6|552.7|552.1|29
1586340300000|2020-04-08 10:05:00|553|552.4|553.4|552.8|553.4|552.8|552.9|552.3|59
1586340600000|2020-04-08 10:10:00|553.1|552.5|553.2|552.6|553.2|552.6|553.1|552.5|7
1586340900000|2020-04-08 10:15:00|553.1|552.5|553.6|553|553.8|553.2|553.1|552.5|72
1586341200000|2020-04-08 10:20:00|553.5|552.9|553.3|552.7|553.5|552.9|553.3|552.7|7
1586341500000|2020-04-08 10:25:00|553.1|552.5|553.2|552.6|553.2|552.6|553|552.4|19
1586341800000|2020-04-08 10:30:00|553.1|552.5|553.3|552.7|553.4|552.8|553.1|552.5|6
1586342100000|2020-04-08 10:35:00|553.2|552.6|553.4|552.8|553.4|552.8|553.1|552.5|20
1586342400000|2020-04-08 10:40:00|553.5|552.9|553.4|552.8|553.6|553|553.3|552.7|33
1586342700000|2020-04-08 10:45:00|553.5|552.9|553.5|552.9|553.6|553|553.5|552.9|11
1586343000000|2020-04-08 10:50:00|553.4|552.8|553.8|553.2|553.8|553.2|553.1|552.5|21
1586343300000|2020-04-08 10:55:00|553.7|553.1|553.6|553|553.9|553.3|553.5|552.9|43
1586343600000|2020-04-08 11:00:00|553.5|552.9|553.8|553.2|553.8|553.2|553.3|552.7|53
1586343900000|2020-04-08 11:05:00|553.5|552.9|553.6|553|553.6|553|553.5|552.9|57
1586344200000|2020-04-08 11:10:00|553.8|553.2|553.5|552.9|553.8|553.2|553.5|552.9|34
1586344500000|2020-04-08 11:15:00|553.4|552.8|553.4|552.8|553.5|552.9|553|552.4|35
1586344800000|2020-04-08 11:20:00|553.5|552.9|553.4|552.8|553.5|552.9|552.8|552.2|81
1586345100000|2020-04-08 11:25:00|553.3|552.7|552.6|552|553.3|552.7|552.5|551.9|64
1586345400000|2020-04-08 11:30:00|552.5|551.9|551.6|551|552.6|552|551.5|550.9|126
1586345700000|2020-04-08 11:35:00|551.7|551.1|552.3|551.7|552.4|551.8|551.7|551.1|29
1586346000000|2020-04-08 11:40:00|552.4|551.8|552.5|551.9|552.8|552.2|552.3|551.7|4
1586346300000|2020-04-08 11:45:00|552.4|551.8|552.3|551.7|552.4|551.8|552.3|551.7|4
1586346600000|2020-04-08 11:50:00|552.2|551.6|552.1|551.5|552.2|551.6|552|551.4|16
1586346900000|2020-04-08 11:55:00|552|551.4|551.8|551.2|552|551.4|551.5|550.9|359
1586347200000|2020-04-08 12:00:00|551.6|551|551.8|551.2|551.8|551.2|551.4|550.8|191
1586347500000|2020-04-08 12:05:00|551.9|551.3|551.8|551.2|552|551.4|551.8|551.2|16
1586347800000|2020-04-08 12:10:00|551.9|551.3|551|550.4|551.9|551.3|550.6|550|71
1586348100000|2020-04-08 12:15:00|551.1|550.5|551.8|551.2|551.8|551.2|551|550.4|40
1586348400000|2020-04-08 12:20:00|551.6|551|551.9|551.3|552.2|551.6|551.5|550.9|155
1586348700000|2020-04-08 12:25:00|552|551.4|553.2|552.6|553.2|552.6|552|551.4|272
1586349000000|2020-04-08 12:30:00|553.1|552.5|553.3|552.7|553.3|552.7|553|552.4|109
1586349300000|2020-04-08 12:35:00|553.1|552.5|552.9|552.3|553.3|552.7|552.9|552.3|128
1586349600000|2020-04-08 12:40:00|552.6|552|552.9|552.3|553.1|552.5|552.6|552|61
1586352600000|2020-04-08 13:30:00|553.3|552.7|548.2|547.6|554|553.4|548.2|547.6|1601
1586352900000|2020-04-08 13:35:00|548|547.4|547.8|547.2|548.9|548.3|546.7|546.1|1621
1586353200000|2020-04-08 13:40:00|547.6|547|547.8|547.2|548.3|547.7|545.9|545.3|906
1586353500000|2020-04-08 13:45:00|547.9|547.3|547.2|546.6|548.2|547.6|546.9|546.3|227
1586353800000|2020-04-08 13:50:00|547.3|546.7|547.3|546.7|548|547.4|546.8|546.2|551
1586354100000|2020-04-08 13:55:00|547.4|546.8|547.8|547.2|547.8|547.2|546.9|546.3|191
1586354400000|2020-04-08 14:00:00|547.9|547.3|548|547.4|548.3|547.7|547.3|546.7|425
1586354700000|2020-04-08 14:05:00|547.9|547.3|547.8|547.2|548|547.4|546.9|546.3|402
1586355000000|2020-04-08 14:10:00|547.9|547.3|547.8|547.2|548.3|547.7|547.1|546.5|733
1586355300000|2020-04-08 14:15:00|547.9|547.3|547.6|547|548.1|547.5|546.9|546.3|505
1586355600000|2020-04-08 14:20:00|547.8|547.2|546.6|546|547.9|547.3|546.4|545.8|381
1586355900000|2020-04-08 14:25:00|546.5|545.9|546.4|545.8|546.8|546.2|546|545.4|470
1586356200000|2020-04-08 14:30:00|546.3|545.7|545.9|545.3|546.5|545.9|545.4|544.8|451
1586356500000|2020-04-08 14:35:00|546|545.4|545.8|545.2|546.5|545.9|545.8|545.2|389
1586356800000|2020-04-08 14:40:00|545.7|545.1|546|545.4|546.6|546|545.3|544.7|535
1586357100000|2020-04-08 14:45:00|546.1|545.5|546.6|546|546.7|546.1|545.6|545|377
1586357400000|2020-04-08 14:50:00|546.5|545.9|547.2|546.6|547.4|546.8|546.4|545.8|294
1586357700000|2020-04-08 14:55:00|547.1|546.5|547|546.4|547.5|546.9|546.9|546.3|227
1586358000000|2020-04-08 15:00:00|547.1|546.5|547.7|547.1|547.7|547.1|546.6|546|306
1586358300000|2020-04-08 15:05:00|547.6|547|548.4|547.8|548.7|548.1|547.2|546.6|356
1586358600000|2020-04-08 15:10:00|548.6|548|548.4|547.8|549.2|548.6|548.2|547.6|227
1586358900000|2020-04-08 15:15:00|548.5|547.9|548|547.4|548.7|548.1|547.5|546.9|322
1586359200000|2020-04-08 15:20:00|548.1|547.5|548.2|547.6|548.5|547.9|548|547.4|291
1586359500000|2020-04-08 15:25:00|548.1|547.5|548.9|548.3|549.5|548.9|548.1|547.5|243
1586359800000|2020-04-08 15:30:00|549|548.4|548.9|548.3|549.2|548.6|548.5|547.9|260
1586360100000|2020-04-08 15:35:00|549|548.4|549.1|548.5|549.4|548.8|548.6|548|176
1586360400000|2020-04-08 15:40:00|548.8|548.2|548.4|547.8|549.1|548.5|548.2|547.6|176
1586360700000|2020-04-08 15:45:00|548.5|547.9|548.4|547.8|548.9|548.3|548.1|547.5|248
1586361000000|2020-04-08 15:50:00|548.5|547.9|548.7|548.1|549.4|548.8|548.4|547.8|202
1586361300000|2020-04-08 15:55:00|548.8|548.2|548.1|547.5|549.1|548.5|548|547.4|338
1586361600000|2020-04-08 16:00:00|548|547.4|548.3|547.7|548.4|547.8|547.9|547.3|208
1586361900000|2020-04-08 16:05:00|548.2|547.6|548.6|548|548.6|548|548.2|547.6|150
1586362200000|2020-04-08 16:10:00|548.7|548.1|549.7|549.1|549.7|549.1|548.2|547.6|498
1586362500000|2020-04-08 16:15:00|549.5|548.9|548.6|548|549.7|549.1|548.6|548|407
1586362800000|2020-04-08 16:20:00|548.4|547.8|548.1|547.5|548.6|548|547.9|547.3|350
1586363100000|2020-04-08 16:25:00|548|547.4|548|547.4|548.2|547.6|547.9|547.3|367
1586363400000|2020-04-08 16:30:00|547.7|547.1|548.1|547.5|548.3|547.7|547.6|547|396
1586363700000|2020-04-08 16:35:00|548|547.4|548.6|548|548.7|548.1|547.8|547.2|262
1586364000000|2020-04-08 16:40:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|332
1586364300000|2020-04-08 16:45:00|548.1|547.5|547.8|547.2|548.1|547.5|547.8|547.2|276
1586364600000|2020-04-08 16:50:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|87
1586364900000|2020-04-08 16:55:00|547.9|547.3|548.1|547.5|548.1|547.5|547.7|547.1|1505
1586365200000|2020-04-08 17:00:00|548.2|547.6|548.4|547.8|548.4|547.8|547.8|547.2|145
1586365500000|2020-04-08 17:05:00|548.3|547.7|548.3|547.7|548.4|547.8|548.3|547.7|92
1586365800000|2020-04-08 17:10:00|548.4|547.8|548.1|547.5|548.4|547.8|547.9|547.3|218
1586366100000|2020-04-08 17:15:00|548|547.4|547.8|547.2|548.1|547.5|547.8|547.2|201
1586366400000|2020-04-08 17:20:00|547.9|547.3|547.9|547.3|548.1|547.5|547.7|547.1|560
1586366700000|2020-04-08 17:25:00|547.8|547.2|548.6|548|548.6|548|547.8|547.2|259
1586367000000|2020-04-08 17:30:00|548.4|547.8|548.2|547.6|548.4|547.8|548.1|547.5|276
1586367300000|2020-04-08 17:35:00|548.3|547.7|548.5|547.9|548.6|548|548.3|547.7|313
1586367600000|2020-04-08 17:40:00|548.6|548|548.4|547.8|548.8|548.2|548.3|547.7|183
1586367900000|2020-04-08 17:45:00|548.2|547.6|547.9|547.3|548.3|547.7|547.8|547.2|777
1586368200000|2020-04-08 17:50:00|547.8|547.2|547.9|547.3|548.2|547.6|547.8|547.2|406
1586368500000|2020-04-08 17:55:00|547.8|547.2|547.3|546.7|548|547.4|547.1|546.5|449
1586368800000|2020-04-08 18:00:00|547.2|546.6|547.8|547.2|548.2|547.6|546.9|546.3|1013
1586369100000|2020-04-08 18:05:00|547.9|547.3|547.9|547.3|548.3|547.7|547.4|546.8|736
1586369400000|2020-04-08 18:10:00|547.8|547.2|548.5|547.9|548.9|548.3|547.4|546.8|3451
1586369700000|2020-04-08 18:15:00|548.7|548.1|549.5|548.9|549.6|549|548.7|548.1|1010
1586390400000|2020-04-09 00:00:00|549.3|548.7|550.3|549.7|550.9|550.3|549.3|548.7|139
1586390700000|2020-04-09 00:05:00|550.2|549.6|550.7|550.1|551.2|550.6|550.2|549.6|84
1586391000000|2020-04-09 00:10:00|550.5|549.9|549.5|548.9|550.5|549.9|549.5|548.9|26
1586391300000|2020-04-09 00:15:00|549.7|549.1|549.8|549.2|549.8|549.2|549.4|548.8|42
1586391600000|2020-04-09 00:20:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|1
1586391900000|2020-04-09 00:25:00|549.6|549|549.9|549.3|550|549.4|549.6|549|8
1586392200000|2020-04-09 00:30:00|550|549.4|549.9|549.3|550|549.4|549.7|549.1|13
1586392500000|2020-04-09 00:35:00|549.8|549.2|549.8|549.2|550|549.4|549.8|549.2|8
1586392800000|2020-04-09 00:40:00|550|549.4|550|549.4|550|549.4|550|549.4|13
1586393100000|2020-04-09 00:45:00|549.9|549.3|549.9|549.3|550|549.4|549.8|549.2|13
1586393400000|2020-04-09 00:50:00|550|549.4|549.7|549.1|550|549.4|549.6|549|11
1586393700000|2020-04-09 00:55:00|549.5|548.9|549|548.4|549.5|548.9|549|548.4|14
1586394000000|2020-04-09 01:00:00|549.2|548.6|549.5|548.9|549.5|548.9|549|548.4|57
1586394300000|2020-04-09 01:05:00|549.7|549.1|550.2|549.6|550.3|549.7|549.7|549.1|27
1586394600000|2020-04-09 01:10:00|550.3|549.7|550.5|549.9|550.8|550.2|550.3|549.7|33
1586394900000|2020-04-09 01:15:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|11
1586395200000|2020-04-09 01:20:00|549.9|549.3|549.7|549.1|549.9|549.3|549.5|548.9|16
1586395500000|2020-04-09 01:25:00|549.8|549.2|550|549.4|550|549.4|549.7|549.1|7
1586395800000|2020-04-09 01:30:00|549.8|549.2|549.5|548.9|550|549.4|549.5|548.9|6
1586396100000|2020-04-09 01:35:00|549.7|549.1|549.8|549.2|549.9|549.3|549.7|549.1|259
1586396400000|2020-04-09 01:40:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|0
1586396700000|2020-04-09 01:45:00|||||||||1
1586397000000|2020-04-09 01:50:00|550.2|549.6|550.4|549.8|550.7|550.1|550.1|549.5|40
1586397300000|2020-04-09 01:55:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|15
1586397600000|2020-04-09 02:00:00|550.1|549.5|550.6|550|550.6|550|550.1|549.5|38
1586397900000|2020-04-09 02:05:00|550.7|550.1|551.4|550.8|551.5|550.9|550.7|550.1|96
1586398200000|2020-04-09 02:10:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|26
1586398500000|2020-04-09 02:15:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|14
1586398800000|2020-04-09 02:20:00|551|550.4|550.9|550.3|551.1|550.5|550.8|550.2|10
1586399100000|2020-04-09 02:25:00|550.6|550|550.4|549.8|550.7|550.1|550.4|549.8|20
1586399400000|2020-04-09 02:30:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|4
1586399700000|2020-04-09 02:35:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|3
1586400000000|2020-04-09 02:40:00|550.8|550.2|550.8|550.2|550.9|550.3|550.7|550.1|6
1586400300000|2020-04-09 02:45:00|550.7|550.1|550.7|550.1|550.8|550.2|550.7|550.1|4
1586400600000|2020-04-09 02:50:00|550.6|550|550.7|550.1|550.8|550.2|550.6|550|4
1586400900000|2020-04-09 02:55:00|550.8|550.2|550.9|550.3|551|550.4|550.7|550.1|10
1586401200000|2020-04-09 03:00:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|4
1586401500000|2020-04-09 03:05:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|4
1586401800000|2020-04-09 03:10:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|2
1586402100000|2020-04-09 03:15:00|550.7|550.1|550.7|550.1|550.7|550.1|550.6|550|1
1586402400000|2020-04-09 03:20:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|7
1586402700000|2020-04-09 03:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|9
1586403000000|2020-04-09 03:30:00|550.9|550.3|550.8|550.2|550.9|550.3|550.7|550.1|15
1586403300000|2020-04-09 03:35:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|2
1586403600000|2020-04-09 03:40:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|7
1586403900000|2020-04-09 03:45:00|550.7|550.1|550.8|550.2|550.8|550.2|550.7|550.1|1
1586404200000|2020-04-09 03:50:00|550.7|550.1|550.7|550.1|550.8|550.2|550.7|550.1|0
1586404500000|2020-04-09 03:55:00|||||||||1
1586404800000|2020-04-09 04:00:00|||||||||1
1586405100000|2020-04-09 04:05:00|550.5|549.9|549.9|549.3|550.6|550|549.9|549.3|20
1586405400000|2020-04-09 04:10:00|550.2|549.6|550.2|549.6|550.2|549.6|550|549.4|12
1586405700000|2020-04-09 04:15:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|1
1586406000000|2020-04-09 04:20:00|550.1|549.5|549.9|549.3|550.2|549.6|549.9|549.3|2
1586406600000|2020-04-09 04:30:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|3
1586406900000|2020-04-09 04:35:00|550.1|549.5|550.2|549.6|550.2|549.6|550.1|549.5|0
1586407200000|2020-04-09 04:40:00|550.1|549.5|550.3|549.7|550.4|549.8|550.1|549.5|17
1586407500000|2020-04-09 04:45:00|550.2|549.6|549.9|549.3|550.2|549.6|549.7|549.1|24
1586407800000|2020-04-09 04:50:00|||||||||7
1586408100000|2020-04-09 04:55:00|||||||||2
1586408400000|2020-04-09 05:00:00|||||||||3
1586408700000|2020-04-09 05:05:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|4
1586409000000|2020-04-09 05:10:00|||||||||1
1586409300000|2020-04-09 05:15:00|||||||||1
1586409600000|2020-04-09 05:20:00|||||||||1
1586409900000|2020-04-09 05:25:00|||||||||1
1586410200000|2020-04-09 05:30:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|0
1586411100000|2020-04-09 05:45:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|15
1586411400000|2020-04-09 05:50:00|550.3|549.7|550.4|549.8|550.4|549.8|550.2|549.6|2
1586411700000|2020-04-09 05:55:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|0
1586412000000|2020-04-09 06:00:00|550.5|549.9|550.4|549.8|550.7|550.1|550.4|549.8|11
1586412300000|2020-04-09 06:05:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|8
1586412600000|2020-04-09 06:10:00|550.5|549.9|551.1|550.5|551.1|550.5|550.4|549.8|34
1586412900000|2020-04-09 06:15:00|||||||||32
1586413200000|2020-04-09 06:20:00|||||||||2
1586413500000|2020-04-09 06:25:00|551.3|550.7|551.6|551|551.7|551.1|551.3|550.7|38
1586413800000|2020-04-09 06:30:00|551.5|550.9|551.5|550.9|551.6|551|551.5|550.9|2
1586414100000|2020-04-09 06:35:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|1
1586414400000|2020-04-09 06:40:00|||||||||2
1586414700000|2020-04-09 06:45:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|18
1586415000000|2020-04-09 06:50:00|551|550.4|550.8|550.2|551.1|550.5|550.8|550.2|0
1586415300000|2020-04-09 06:55:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|5
1586415600000|2020-04-09 07:00:00|551.3|550.7|551|550.4|551.3|550.7|551|550.4|16
1586415900000|2020-04-09 07:05:00|550.9|550.3|550.5|549.9|551.1|550.5|550.5|549.9|24
1586416200000|2020-04-09 07:10:00|550.6|550|550.6|550|550.6|550|550.5|549.9|8
1586416500000|2020-04-09 07:15:00|550.5|549.9|550.5|549.9|550.6|550|550.5|549.9|10
1586416800000|2020-04-09 07:20:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|4
1586417100000|2020-04-09 07:25:00|550.6|550|550.8|550.2|550.8|550.2|550.5|549.9|18
1586417400000|2020-04-09 07:30:00|550.5|549.9|550.6|550|550.6|550|550.3|549.7|16
1586417700000|2020-04-09 07:35:00|550.8|550.2|550.5|549.9|550.8|550.2|550.5|549.9|8
1586418000000|2020-04-09 07:40:00|550.1|549.5|549.3|548.7|550.1|549.5|549.3|548.7|112
1586418300000|2020-04-09 07:45:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|46
1586418600000|2020-04-09 07:50:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|12
1586418900000|2020-04-09 07:55:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|3
1586419200000|2020-04-09 08:00:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|7
1586419500000|2020-04-09 08:05:00|||||||||4
1586419800000|2020-04-09 08:10:00|548.5|547.9|548.6|548|548.7|548.1|548.5|547.9|71
1586420100000|2020-04-09 08:15:00|548.2|547.6|548.3|547.7|548.3|547.7|548.1|547.5|121
1586420400000|2020-04-09 08:20:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|146
1586420700000|2020-04-09 08:25:00|548.1|547.5|547.7|547.1|548.1|547.5|547.4|546.8|28
1586421000000|2020-04-09 08:30:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|5
1586421300000|2020-04-09 08:35:00|547.9|547.3|547.2|546.6|548.2|547.6|547.1|546.5|75
1586421600000|2020-04-09 08:40:00|||||||||6
1586421900000|2020-04-09 08:45:00|547.4|546.8|547.6|547|548.1|547.5|547.4|546.8|37
1586422200000|2020-04-09 08:50:00|547.7|547.1|547.6|547|548.1|547.5|547.6|547|27
1586422500000|2020-04-09 08:55:00|547.4|546.8|547.4|546.8|547.6|547|547.4|546.8|15
1586422800000|2020-04-09 09:00:00|547.3|546.7|547.4|546.8|547.7|547.1|547.2|546.6|21
1586423100000|2020-04-09 09:05:00|547.3|546.7|547.4|546.8|547.5|546.9|546.9|546.3|34
1586423400000|2020-04-09 09:10:00|547.6|547|548.4|547.8|548.6|548|547.4|546.8|47
1586423700000|2020-04-09 09:15:00|548.3|547.7|548.6|548|548.6|548|548.1|547.5|43
1586424000000|2020-04-09 09:20:00|548.5|547.9|548.9|548.3|548.9|548.3|548.4|547.8|25
1586424300000|2020-04-09 09:25:00|548.8|548.2|549.2|548.6|549.2|548.6|548.8|548.2|11
1586424600000|2020-04-09 09:30:00|549.1|548.5|549.2|548.6|549.4|548.8|549.1|548.5|9
1586424900000|2020-04-09 09:35:00|548.9|548.3|549.2|548.6|549.3|548.7|548.9|548.3|11
1586425200000|2020-04-09 09:40:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|3
1586425500000|2020-04-09 09:45:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|20
1586425800000|2020-04-09 09:50:00|549.8|549.2|549.9|549.3|549.9|549.3|549.7|549.1|7
1586426100000|2020-04-09 09:55:00|550.4|549.8|550.2|549.6|550.7|550.1|550.2|549.6|73
1586426400000|2020-04-09 10:00:00|550.1|549.5|550.1|549.5|550.2|549.6|550.1|549.5|4
1586426700000|2020-04-09 10:05:00|550.2|549.6|549.9|549.3|550.2|549.6|549.9|549.3|1
1586427000000|2020-04-09 10:10:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|5
1586427600000|2020-04-09 10:20:00|550.4|549.8|550.7|550.1|550.8|550.2|550.4|549.8|35
1586427900000|2020-04-09 10:25:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|11
1586428200000|2020-04-09 10:30:00|551|550.4|551|550.4|551.1|550.5|550.7|550.1|37
1586428500000|2020-04-09 10:35:00|551.1|550.5|552.7|552.1|552.8|552.2|551.1|550.5|313
1586428800000|2020-04-09 10:40:00|552.8|552.2|555.3|554.7|555.5|554.9|552.6|552|262
1586429100000|2020-04-09 10:45:00|555.2|554.6|556.3|555.7|556.8|556.2|554.6|554|263
1586429400000|2020-04-09 10:50:00|556.2|555.6|554.9|554.3|556.2|555.6|554.5|553.9|195
1586429700000|2020-04-09 10:55:00|555.2|554.6|555.5|554.9|555.7|555.1|555.2|554.6|81
1586430000000|2020-04-09 11:00:00|555.6|555|554.6|554|555.8|555.2|554.6|554|79
1586430300000|2020-04-09 11:05:00|554.7|554.1|555|554.4|555|554.4|554.7|554.1|14
1586430600000|2020-04-09 11:10:00|555.2|554.6|555.3|554.7|555.5|554.9|555|554.4|65
1586430900000|2020-04-09 11:15:00|555.5|554.9|556|555.4|556|555.4|555.5|554.9|46
1586431200000|2020-04-09 11:20:00|555.7|555.1|555.8|555.2|556|555.4|555.7|555.1|40
1586431500000|2020-04-09 11:25:00|555.7|555.1|555.8|555.2|556.1|555.5|555.5|554.9|162
1586431800000|2020-04-09 11:30:00|555.7|555.1|555.6|555|555.7|555.1|555.4|554.8|70
1586432100000|2020-04-09 11:35:00|555.8|555.2|555.8|555.2|555.9|555.3|555.8|555.2|35
1586432400000|2020-04-09 11:40:00|555.7|555.1|555.8|555.2|555.8|555.2|555.2|554.6|49
1586432700000|2020-04-09 11:45:00|555.6|555|555.2|554.6|555.6|555|555.2|554.6|74
1586433000000|2020-04-09 11:50:00|555.1|554.5|554.6|554|555.1|554.5|554.5|553.9|44
1586433300000|2020-04-09 11:55:00|554.8|554.2|554.8|554.2|554.8|554.2|554.2|553.6|53
1586433600000|2020-04-09 12:00:00|554.6|554|554|553.4|554.7|554.1|554|553.4|53
1586433900000|2020-04-09 12:05:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|44
1586434200000|2020-04-09 12:10:00|554.2|553.6|553.7|553.1|554.6|554|553.7|553.1|132
1586434500000|2020-04-09 12:15:00|553.8|553.2|553.7|553.1|554.3|553.7|553.6|553|46
1586434800000|2020-04-09 12:20:00|553.8|553.2|553.8|553.2|553.8|553.2|553.7|553.1|25
1586435100000|2020-04-09 12:25:00|553.7|553.1|553.6|553|553.8|553.2|553.6|553|24
1586435400000|2020-04-09 12:30:00|553.8|553.2|553.8|553.2|554.1|553.5|553.4|552.8|245
1586435700000|2020-04-09 12:35:00|553.9|553.3|553.7|553.1|553.9|553.3|553.4|552.8|161
1586436000000|2020-04-09 12:40:00|553.8|553.2|553.8|553.2|554.1|553.5|553.8|553.2|55
1586439000000|2020-04-09 13:30:00|553.7|553.1|555.1|554.5|555.6|555|553.7|553.1|777
1586439300000|2020-04-09 13:35:00|555|554.4|555.1|554.5|556.1|555.5|554.3|553.7|967
1586439600000|2020-04-09 13:40:00|555|554.4|555.8|555.2|556|555.4|554.6|554|340
1586439900000|2020-04-09 13:45:00|555.9|555.3|555.8|555.2|556.4|555.8|555.3|554.7|2103
1586440200000|2020-04-09 13:50:00|555.7|555.1|555.5|554.9|555.8|555.2|554.5|553.9|389
1586440500000|2020-04-09 13:55:00|555.4|554.8|555.1|554.5|555.6|555|554.8|554.2|334
1586440800000|2020-04-09 14:00:00|554.9|554.3|554.1|553.5|555.3|554.7|553.8|553.2|383
1586441100000|2020-04-09 14:05:00|553.9|553.3|553.6|553|554.4|553.8|553.3|552.7|1788
1586441400000|2020-04-09 14:10:00|553.5|552.9|554.3|553.7|554.4|553.8|553.5|552.9|1669
1586441700000|2020-04-09 14:15:00|554.2|553.6|553.7|553.1|554.4|553.8|553.6|553|1338
1586442000000|2020-04-09 14:20:00|553.8|553.2|553.5|552.9|554.2|553.6|552.5|551.9|671
1586442300000|2020-04-09 14:25:00|553.6|553|554.5|553.9|554.7|554.1|553.3|552.7|324
1586442600000|2020-04-09 14:30:00|554.4|553.8|553.8|553.2|554.5|553.9|553.8|553.2|513
1586442900000|2020-04-09 14:35:00|553.7|553.1|552.9|552.3|553.8|553.2|552.8|552.2|500
1586443200000|2020-04-09 14:40:00|553|552.4|553.6|553|553.9|553.3|553|552.4|148
1586443500000|2020-04-09 14:45:00|553.5|552.9|554|553.4|554.2|553.6|553.3|552.7|142
1586443800000|2020-04-09 14:50:00|553.8|553.2|553.9|553.3|554.3|553.7|553.8|553.2|199
1586444100000|2020-04-09 14:55:00|554|553.4|553.8|553.2|554.4|553.8|553.5|552.9|499
1586444400000|2020-04-09 15:00:00|553.7|553.1|552.6|552|553.7|553.1|552.1|551.5|1415
1586444700000|2020-04-09 15:05:00|552.5|551.9|552.8|552.2|553|552.4|552.1|551.5|190
1586445000000|2020-04-09 15:10:00|552.6|552|554.8|554.2|554.8|554.2|552.6|552|317
1586445300000|2020-04-09 15:15:00|554.5|553.9|554|553.4|555.3|554.7|554|553.4|324
1586445600000|2020-04-09 15:20:00|554.1|553.5|553.9|553.3|554.5|553.9|553.6|553|180
1586445900000|2020-04-09 15:25:00|554|553.4|554.5|553.9|554.7|554.1|553.8|553.2|119
1586446200000|2020-04-09 15:30:00|554.6|554|555.5|554.9|555.5|554.9|553.9|553.3|419
1586446500000|2020-04-09 15:35:00|555.4|554.8|556.2|555.6|556.2|555.6|554.5|553.9|823
1586446800000|2020-04-09 15:40:00|556.3|555.7|557|556.4|557.4|556.8|555.9|555.3|456
1586447100000|2020-04-09 15:45:00|556.9|556.3|557.3|556.7|557.5|556.9|556.9|556.3|339
1586447400000|2020-04-09 15:50:00|557.4|556.8|557.8|557.2|557.8|557.2|557|556.4|253
1586447700000|2020-04-09 15:55:00|557.7|557.1|556.8|556.2|557.8|557.2|556.3|555.7|296
1586448000000|2020-04-09 16:00:00|556.7|556.1|556.3|555.7|556.7|556.1|554|553.4|1315
1586448300000|2020-04-09 16:05:00|556.2|555.6|551.8|551.2|556.3|555.7|551.8|551.2|639
1586448600000|2020-04-09 16:10:00|551.7|551.1|552.8|552.2|552.8|552.2|551|550.4|851
1586448900000|2020-04-09 16:15:00|552.7|552.1|553.6|553|553.8|553.2|552|551.4|627
1586449200000|2020-04-09 16:20:00|553.7|553.1|553.9|553.3|554.1|553.5|553.1|552.5|922
1586449500000|2020-04-09 16:25:00|554.1|553.5|554|553.4|554.3|553.7|553.9|553.3|759
1586449800000|2020-04-09 16:30:00|553.9|553.3|553.4|552.8|554|553.4|552.7|552.1|353
1586450100000|2020-04-09 16:35:00|553.3|552.7|554.3|553.7|554.7|554.1|553.3|552.7|304
1586450400000|2020-04-09 16:40:00|554.4|553.8|554.5|553.9|554.7|554.1|554.3|553.7|115
1586450700000|2020-04-09 16:45:00|554.3|553.7|556.5|555.9|556.5|555.9|554.3|553.7|358
1586451000000|2020-04-09 16:50:00|556.7|556.1|555.6|555|556.8|556.2|555.5|554.9|205
1586451300000|2020-04-09 16:55:00|555.7|555.1|555.4|554.8|555.8|555.2|554.8|554.2|398
1586451600000|2020-04-09 17:00:00|555.3|554.7|554.8|554.2|555.4|554.8|554.6|554|224
1586451900000|2020-04-09 17:05:00|554.9|554.3|554.4|553.8|555.2|554.6|554|553.4|253
1586452200000|2020-04-09 17:10:00|554.5|553.9|554.1|553.5|554.6|554|553.9|553.3|231
1586452500000|2020-04-09 17:15:00|554.3|553.7|554.6|554|554.8|554.2|554.1|553.5|112
1586452800000|2020-04-09 17:20:00|554.5|553.9|554.4|553.8|554.8|554.2|554.2|553.6|197
1586453100000|2020-04-09 17:25:00|554.3|553.7|555.6|555|555.6|555|554.3|553.7|178
1586453400000|2020-04-09 17:30:00|555.5|554.9|555.4|554.8|555.7|555.1|555.1|554.5|129
1586453700000|2020-04-09 17:35:00|555.3|554.7|555.1|554.5|555.7|555.1|554.8|554.2|267
1586454000000|2020-04-09 17:40:00|554.9|554.3|554.8|554.2|555.4|554.8|554.8|554.2|198
1586454300000|2020-04-09 17:45:00|554.6|554|553.6|553|554.6|554|553.5|552.9|860
1586454600000|2020-04-09 17:50:00|553.7|553.1|554.6|554|555|554.4|553.5|552.9|869
1586454900000|2020-04-09 17:55:00|554.7|554.1|555.2|554.6|555.5|554.9|554.6|554|179
1586455200000|2020-04-09 18:00:00|555.3|554.7|555.6|555|555.8|555.2|554.7|554.1|264
1586455500000|2020-04-09 18:05:00|555.5|554.9|554.9|554.3|555.5|554.9|554.1|553.5|484
1586455800000|2020-04-09 18:10:00|554.7|554.1|557.7|557.1|557.8|557.2|554.7|554.1|3793
1586456100000|2020-04-09 18:15:00|557.4|556.8|559.1|558.5|559.2|558.6|557.3|556.7|2001
1586736000000|2020-04-13 00:00:00|560.6|560|561.1|560.5|561.7|561.1|558.9|558.3|654
1586736300000|2020-04-13 00:05:00|561|560.4|562.2|561.6|562.2|561.6|560.1|559.5|234
1586736600000|2020-04-13 00:10:00|562.4|561.8|563.7|563.1|564.4|563.8|562.2|561.6|410
1586736900000|2020-04-13 00:15:00|563.6|563|563.1|562.5|564.7|564.1|562.9|562.3|168
1586737200000|2020-04-13 00:20:00|563.2|562.6|562.6|562|563.3|562.7|562.4|561.8|96
1586737500000|2020-04-13 00:25:00|562.5|561.9|563.5|562.9|563.5|562.9|562.4|561.8|237
1586737800000|2020-04-13 00:30:00|563.4|562.8|563.4|562.8|563.6|563|563.3|562.7|83
1586738100000|2020-04-13 00:35:00|563.5|562.9|563.7|563.1|564|563.4|563.5|562.9|243
1586738400000|2020-04-13 00:40:00|563.8|563.2|564.1|563.5|564.4|563.8|563.8|563.2|125
1586738700000|2020-04-13 00:45:00|564|563.4|563.7|563.1|564|563.4|563.7|563.1|18
1586739000000|2020-04-13 00:50:00|563.8|563.2|563.1|562.5|564.4|563.8|563.1|562.5|57
1586739300000|2020-04-13 00:55:00|563|562.4|562.9|562.3|563.1|562.5|562.5|561.9|53
1586739600000|2020-04-13 01:00:00|563|562.4|562.8|562.2|563.4|562.7|562.4|561.8|63
1586739900000|2020-04-13 01:05:00|562.9|562.3|562.9|562.3|563|562.4|562.7|562.1|8
1586740200000|2020-04-13 01:10:00|562.8|562.2|562.2|561.6|563.1|562.5|562.2|561.6|45
1586740500000|2020-04-13 01:15:00|562.3|561.7|562.6|562|562.7|562.1|562.2|561.6|7
1586740800000|2020-04-13 01:20:00|562.7|562.1|562.7|562.1|562.9|562.3|562.7|562.1|8
1586741100000|2020-04-13 01:25:00|562.6|562|562.6|562|562.6|562|562.3|561.7|9
1586741400000|2020-04-13 01:30:00|562.7|562.1|563.1|562.5|563.1|562.5|562.6|562|7
1586741700000|2020-04-13 01:35:00|563.2|562.6|563.6|563|563.7|563.1|563.1|562.5|21
1586742000000|2020-04-13 01:40:00|563.5|562.9|563.5|562.9|563.5|562.9|563.4|562.8|2
1586742300000|2020-04-13 01:45:00|563.6|563|563.4|562.8|563.6|563|562.9|562.3|23
1586742600000|2020-04-13 01:50:00|563.7|563.1|563.9|563.3|563.9|563.3|563.4|562.8|8
1586742900000|2020-04-13 01:55:00|564.1|563.5|563.8|563.2|564.1|563.5|563.7|563.1|17
1586743200000|2020-04-13 02:00:00|563.7|563.1|563.7|563.1|563.7|563.1|563.4|562.8|10
1586743500000|2020-04-13 02:05:00|563.6|563|563.7|563.1|564|563.4|563.5|562.9|14
1586743800000|2020-04-13 02:10:00|563.6|563|563.4|562.8|563.6|563|563.3|562.7|38
1586744100000|2020-04-13 02:15:00|563.3|562.7|563.4|562.8|563.4|562.8|563.2|562.6|10
1586744400000|2020-04-13 02:20:00|563.3|562.7|563.4|562.8|563.4|562.8|563.1|562.5|12
1586744700000|2020-04-13 02:25:00|563.3|562.7|563.6|563|563.6|563|563.2|562.6|6
1586745000000|2020-04-13 02:30:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|5
1586745300000|2020-04-13 02:35:00|563.3|562.7|563.3|562.7|563.3|562.7|563.2|562.6|6
1586745600000|2020-04-13 02:40:00|563.4|562.8|563.4|562.8|563.4|562.8|563.3|562.7|3
1586745900000|2020-04-13 02:45:00|563.5|562.9|563.6|563|563.6|563|563.5|562.9|0
1586746200000|2020-04-13 02:50:00|563.7|563.1|563.9|563.3|564.1|563.5|563.6|563|12
1586746500000|2020-04-13 02:55:00|564|563.4|564.2|563.6|564.2|563.6|564|563.4|10
1586746800000|2020-04-13 03:00:00|564.1|563.5|563.9|563.3|564.1|563.5|563.9|563.3|5
1586747100000|2020-04-13 03:05:00|563.7|563.1|563.7|563.1|563.7|563.1|563.6|563|28
1586747400000|2020-04-13 03:10:00|563.6|563|563.7|563.1|563.8|563.2|563.6|563|10
1586747700000|2020-04-13 03:15:00|563.6|563|563.7|563.1|563.7|563.1|563.6|563|6
1586748000000|2020-04-13 03:20:00|563.6|563|563.5|562.9|563.7|563.1|563.5|562.9|5
1586748600000|2020-04-13 03:30:00|563.4|562.8|563.4|562.8|563.4|562.8|563.4|562.8|1
1586748900000|2020-04-13 03:35:00|563.3|562.7|563.6|563|563.6|563|563.3|562.7|10
1586749200000|2020-04-13 03:40:00|563.5|562.9|563.5|562.9|563.6|563|563.4|562.8|1
1586749500000|2020-04-13 03:45:00|563.6|563|563.6|563|563.6|563|563.5|562.9|6
1586749800000|2020-04-13 03:50:00|563.7|563.1|563.5|562.9|563.7|563.1|563.5|562.9|8
1586750100000|2020-04-13 03:55:00|563.6|563|563.5|562.9|563.6|563|563.5|562.9|1
1586750400000|2020-04-13 04:00:00|563.4|562.8|563.3|562.7|563.5|562.9|563.3|562.7|3
1586751000000|2020-04-13 04:10:00|563.6|563|563.8|563.2|563.8|563.2|563.6|563|8
1586751300000|2020-04-13 04:15:00|563.9|563.3|563.9|563.3|563.9|563.3|563.8|563.2|6
1586751600000|2020-04-13 04:20:00|563.8|563.2|563.6|563|563.8|563.2|563.6|563|6
1586751900000|2020-04-13 04:25:00|||||||||13
1586752200000|2020-04-13 04:30:00|563.5|562.9|563.6|563|563.7|563.1|563.5|562.9|3
1586752500000|2020-04-13 04:35:00|563.7|563.1|563.9|563.3|563.9|563.3|563.7|563.1|3
1586752800000|2020-04-13 04:40:00|563.8|563.2|563.9|563.3|563.9|563.3|563.7|563.1|6
1586753400000|2020-04-13 04:50:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|20
1586753700000|2020-04-13 04:55:00|563.9|563.3|563.7|563.1|563.9|563.3|563.7|563.1|4
1586754000000|2020-04-13 05:00:00|563.8|563.2|564|563.4|564.1|563.5|563.8|563.2|6
1586754300000|2020-04-13 05:05:00|563.9|563.3|563.9|563.3|564.1|563.5|563.9|563.3|2
1586754600000|2020-04-13 05:10:00|563.8|563.2|563.8|563.2|563.9|563.3|563.6|563|11
1586754900000|2020-04-13 05:15:00|||||||||2
1586755200000|2020-04-13 05:20:00|563.7|563.1|563.7|563.1|563.7|563.1|563.7|563.1|2
1586755500000|2020-04-13 05:25:00|563.8|563.2|563.6|563|563.8|563.2|563.6|563|5
1586755800000|2020-04-13 05:30:00|563.5|562.9|563.7|563.1|563.7|563.1|563.4|562.8|5
1586756100000|2020-04-13 05:35:00|563.8|563.2|563.7|563.1|563.8|563.2|563.7|563.1|1
1586756400000|2020-04-13 05:40:00|563.9|563.3|563.7|563.1|563.9|563.3|563.7|563.1|7
1586756700000|2020-04-13 05:45:00|563.8|563.2|563.5|562.9|563.8|563.2|563.4|562.8|15
1586757000000|2020-04-13 05:50:00|563.3|562.7|563.5|562.9|563.5|562.9|563.1|562.5|41
1586757300000|2020-04-13 05:55:00|563.3|562.7|562.7|562.1|563.3|562.7|562.7|562.1|28
1586757600000|2020-04-13 06:00:00|562.8|562.2|562.9|562.3|562.9|562.3|562.7|562.1|9
1586757900000|2020-04-13 06:05:00|563.1|562.5|563.4|562.8|563.4|562.8|563.1|562.5|16
1586758200000|2020-04-13 06:10:00|563.3|562.7|562.9|562.3|563.3|562.7|562.9|562.3|11
1586758500000|2020-04-13 06:15:00|562.8|562.2|562.9|562.3|562.9|562.3|562.7|562.1|14
1586758800000|2020-04-13 06:20:00|562.7|562.1|563.1|562.5|563.1|562.5|562.7|562.1|10
1586759100000|2020-04-13 06:25:00|562.9|562.3|563.2|562.6|563.2|562.6|562.9|562.3|10
1586759400000|2020-04-13 06:30:00|563|562.4|562.6|562|563.1|562.5|562.5|561.9|17
1586759700000|2020-04-13 06:35:00|562.5|561.9|563.1|562.5|563.1|562.5|562.5|561.9|15
1586760000000|2020-04-13 06:40:00|563.2|562.6|563.2|562.6|563.4|562.8|563.1|562.5|19
1586760300000|2020-04-13 06:45:00|563.1|562.5|563.1|562.5|563.2|562.6|563|562.4|8
1586760600000|2020-04-13 06:50:00|563|562.4|562.9|562.3|563.1|562.5|562.7|562.1|3
1586760900000|2020-04-13 06:55:00|563|562.4|563.2|562.6|563.2|562.6|562.9|562.3|7
1586761200000|2020-04-13 07:00:00|563.3|562.7|563.4|562.8|563.6|563|563.3|562.7|21
1586761500000|2020-04-13 07:05:00|563.2|562.6|563.4|562.8|563.4|562.8|563.1|562.5|13
1586761800000|2020-04-13 07:10:00|563.3|562.7|563.6|563|563.7|563.1|563.3|562.7|34
1586762100000|2020-04-13 07:15:00|563.7|563.1|563.6|563|563.7|563.1|563.4|562.8|18
1586762400000|2020-04-13 07:20:00|563.8|563.2|563.3|562.7|563.9|563.3|563.3|562.7|16
1586762700000|2020-04-13 07:25:00|563.1|562.5|562.7|562.1|563.1|562.5|562.6|562|35
1586763000000|2020-04-13 07:30:00|562.6|562|562.6|562|562.7|562.1|562.3|561.7|50
1586763300000|2020-04-13 07:35:00|562.7|562.1|562.6|562|562.9|562.3|562.4|561.8|30
1586763600000|2020-04-13 07:40:00|562.4|561.8|562.3|561.7|562.6|562|562.3|561.7|15
1586763900000|2020-04-13 07:45:00|562.4|561.8|562.1|561.5|562.4|561.8|562.1|561.5|35
1586764200000|2020-04-13 07:50:00|562.2|561.6|562.3|561.7|562.3|561.7|562.1|561.5|39
1586764500000|2020-04-13 07:55:00|562.4|561.8|562.6|562|562.6|562|562.4|561.8|16
1586764800000|2020-04-13 08:00:00|||||||||20
1586765100000|2020-04-13 08:05:00|562.3|561.7|560.6|560|562.3|561.7|560.6|560|137
1586765400000|2020-04-13 08:10:00|560.4|559.8|561|560.4|561.1|560.5|559.9|559.3|65
1586765700000|2020-04-13 08:15:00|561.2|560.6|561.9|561.3|562.1|561.5|561.2|560.6|23
1586766000000|2020-04-13 08:20:00|561.8|561.2|561.9|561.3|562.7|562.1|561.7|561.1|27
1586766300000|2020-04-13 08:25:00|562.1|561.5|562.7|562.1|562.7|562.1|562.1|561.5|9
1586766600000|2020-04-13 08:30:00|562.9|562.3|563.2|562.6|563.4|562.8|562.9|562.3|41
1586766900000|2020-04-13 08:35:00|563.3|562.7|563.1|562.5|563.4|562.8|563.1|562.5|18
1586767200000|2020-04-13 08:40:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|4
1586767500000|2020-04-13 08:45:00|562.9|562.3|563.4|562.8|563.4|562.8|562.9|562.3|48
1586767800000|2020-04-13 08:50:00|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|7
1586768100000|2020-04-13 08:55:00|563.3|562.7|562.9|562.3|563.3|562.7|562.9|562.3|27
1586768400000|2020-04-13 09:00:00|563|562.4|563.4|562.8|563.4|562.8|563|562.4|15
1586768700000|2020-04-13 09:05:00|563.2|562.6|563.1|562.5|563.2|562.6|563|562.4|27
1586769000000|2020-04-13 09:10:00|563.2|562.6|563.4|562.8|563.4|562.8|563.2|562.6|25
1586769300000|2020-04-13 09:15:00|563.5|562.9|563.4|562.8|563.6|563|563.4|562.8|9
1586769600000|2020-04-13 09:20:00|563.8|563.2|563.5|562.9|563.9|563.3|563.4|562.8|31
1586769900000|2020-04-13 09:25:00|563.4|562.8|563.1|562.5|563.4|562.8|563.1|562.5|2
1586770200000|2020-04-13 09:30:00|562.9|562.3|563.2|562.6|563.2|562.6|562.9|562.3|12
1586770500000|2020-04-13 09:35:00|563.1|562.5|563.2|562.6|563.4|562.8|563.1|562.5|12
1586771100000|2020-04-13 09:45:00|563.1|562.5|563.2|562.6|563.2|562.6|563.1|562.5|2
1586771700000|2020-04-13 09:55:00|563.1|562.5|563.1|562.5|563.2|562.6|563.1|562.5|0
1586772000000|2020-04-13 10:00:00|563.2|562.6|563.1|562.5|563.2|562.6|563.1|562.5|13
1586772300000|2020-04-13 10:05:00|563|562.4|562.9|562.3|563|562.4|562.9|562.3|17
1586772600000|2020-04-13 10:10:00|||||||||1
1586772900000|2020-04-13 10:15:00|563.2|562.6|562.9|562.3|563.2|562.6|562.9|562.3|26
1586773200000|2020-04-13 10:20:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|21
1586773500000|2020-04-13 10:25:00|562.6|562|562.4|561.8|562.6|562|562.1|561.5|17
1586773800000|2020-04-13 10:30:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|4
1586774100000|2020-04-13 10:35:00|561.8|561.2|562.1|561.5|562.2|561.6|561.8|561.2|6
1586774400000|2020-04-13 10:40:00|561.9|561.3|561.9|561.3|562.2|561.6|561.8|561.2|12
1586774700000|2020-04-13 10:45:00|562.1|561.5|562.1|561.5|562.2|561.6|561.8|561.2|7
1586775000000|2020-04-13 10:50:00|562.2|561.6|562.3|561.7|562.4|561.8|562.1|561.5|8
1586775300000|2020-04-13 10:55:00|562.4|561.8|562.1|561.5|562.6|562|562.1|561.5|5
1586775600000|2020-04-13 11:00:00|562|561.4|562|561.4|562.4|561.8|561.8|561.2|30
1586775900000|2020-04-13 11:05:00|561.9|561.3|561.6|561|562.1|561.5|561.6|561|6
1586776200000|2020-04-13 11:10:00|561.7|561.1|561.9|561.3|562|561.4|561.6|561|14
1586776500000|2020-04-13 11:15:00|562|561.4|562.1|561.5|562.1|561.5|561.8|561.2|1
1586776800000|2020-04-13 11:20:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|10
1586777100000|2020-04-13 11:25:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|7
1586777400000|2020-04-13 11:30:00|562.4|561.8|562.8|562.2|562.8|562.2|562.4|561.8|25
1586777700000|2020-04-13 11:35:00|562.9|562.3|562.4|561.8|563.1|562.5|562.3|561.6|43
1586778000000|2020-04-13 11:40:00|562.6|562|561.9|561.3|562.7|562.1|561.9|561.3|7
1586778300000|2020-04-13 11:45:00|562|561.4|562.2|561.6|562.3|561.7|561.9|561.3|18
1586778600000|2020-04-13 11:50:00|562.1|561.5|561.8|561.2|562.2|561.6|561.8|561.2|18
1586778900000|2020-04-13 11:55:00|561.7|561.1|561.9|561.3|562.1|561.5|561.7|561.1|9
1586779200000|2020-04-13 12:00:00|562.1|561.5|561.6|561|562.4|561.8|561.6|561|470
1586779500000|2020-04-13 12:05:00|561.7|561.1|562.3|561.7|562.3|561.7|561.6|561|207
1586779800000|2020-04-13 12:10:00|562.4|561.8|563.4|562.8|563.4|562.8|562.3|561.7|53
1586780100000|2020-04-13 12:15:00|563.3|562.7|562.9|562.3|563.4|562.8|562.9|562.3|336
1586780400000|2020-04-13 12:20:00|562.8|562.2|563.1|562.5|563.1|562.5|562.6|562|25
1586780700000|2020-04-13 12:25:00|563.2|562.6|563.2|562.6|563.3|562.7|563.1|562.5|11
1586781000000|2020-04-13 12:30:00|563.3|562.7|563.1|562.5|563.3|562.7|562.9|562.3|78
1586781300000|2020-04-13 12:35:00|563.2|562.6|562.6|562|563.2|562.6|562.6|562|28
1586781600000|2020-04-13 12:40:00|562.7|562.1|563.3|562.7|563.3|562.7|562.4|561.8|37
1586784600000|2020-04-13 13:30:00|563.6|563|563.8|563.2|564.7|564.1|562.1|561.5|994
1586784900000|2020-04-13 13:35:00|564|563.4|563.1|562.5|564.1|563.5|562.8|562.2|502
1586785200000|2020-04-13 13:40:00|562.9|562.3|562.7|562.1|563.1|562.5|561.9|561.3|1476
1586785500000|2020-04-13 13:45:00|562.9|562.3|560.8|560.2|563.1|562.5|560.4|559.8|598
1586785800000|2020-04-13 13:50:00|560.7|560.1|559.6|559|560.8|560.2|559.1|558.5|666
1586786100000|2020-04-13 13:55:00|559.7|559.1|558.4|557.8|559.7|559.1|558.3|557.7|363
1586786400000|2020-04-13 14:00:00|558.5|557.9|559.3|558.7|559.4|558.8|558.1|557.5|349
1586786700000|2020-04-13 14:05:00|559.4|558.8|558.9|558.3|559.9|559.3|558.9|558.3|253
1586787000000|2020-04-13 14:10:00|558.8|558.2|558.4|557.8|560.1|559.5|558.4|557.8|573
1586787300000|2020-04-13 14:15:00|558.5|557.9|557.5|556.9|559|558.4|557.4|556.8|302
1586787600000|2020-04-13 14:20:00|557.6|557|555.8|555.2|557.6|557|555.6|555|425
1586787900000|2020-04-13 14:25:00|555.9|555.3|556.7|556.1|556.9|556.3|555.9|555.3|200
1586788200000|2020-04-13 14:30:00|556.9|556.3|555.9|555.3|556.9|556.3|554.5|553.9|539
1586788500000|2020-04-13 14:35:00|556|555.4|556.4|555.8|556.6|556|555.7|555.1|1257
1586788800000|2020-04-13 14:40:00|556.2|555.6|556.2|555.6|556.2|555.6|555.4|554.8|546
1586789100000|2020-04-13 14:45:00|556.1|555.5|557.2|556.6|557.3|556.7|556.1|555.5|1327
1586789400000|2020-04-13 14:50:00|557.3|556.7|555.2|554.6|557.4|556.8|555.2|554.6|728
1586789700000|2020-04-13 14:55:00|555.3|554.7|554.1|553.5|555.3|554.7|553.8|553.2|431
1586790000000|2020-04-13 15:00:00|554.2|553.6|553.7|553.1|554.4|553.8|553.6|553|344
1586790300000|2020-04-13 15:05:00|553.8|553.2|553.7|553.1|553.9|553.3|553|552.4|366
1586790600000|2020-04-13 15:10:00|553.6|553|555.1|554.5|555.2|554.6|553.6|553|544
1586790900000|2020-04-13 15:15:00|555.3|554.7|554.6|554|555.6|555|554.6|554|223
1586791200000|2020-04-13 15:20:00|554.7|554.1|554.3|553.7|554.9|554.3|553.9|553.3|616
1586791500000|2020-04-13 15:25:00|554.2|553.6|554.8|554.2|555.1|554.5|553.9|553.3|248
1586791800000|2020-04-13 15:30:00|554.7|554.1|555.1|554.5|555.3|554.7|554.3|553.7|230
1586792100000|2020-04-13 15:35:00|554.9|554.3|555.2|554.6|555.3|554.7|554.9|554.3|64
1586792400000|2020-04-13 15:40:00|555.3|554.7|555.4|554.8|555.7|555.1|555.3|554.7|254
1586792700000|2020-04-13 15:45:00|555.6|555|556.2|555.6|556.2|555.6|555.6|555|153
1586793000000|2020-04-13 15:50:00|556.1|555.5|555.7|555.1|556.2|555.6|555.7|555.1|166
1586793300000|2020-04-13 15:55:00|555.8|555.2|555.9|555.3|556.3|555.7|555.8|555.2|663
1586793600000|2020-04-13 16:00:00|555.7|555.1|555.7|555.1|555.9|555.3|555.1|554.5|304
1586793900000|2020-04-13 16:05:00|555.8|555.2|556.4|555.8|556.6|556|555.8|555.2|430
1586794200000|2020-04-13 16:10:00|556.5|555.9|557|556.4|557|556.4|556.4|555.8|256
1586794500000|2020-04-13 16:15:00|557.1|556.5|556.8|556.2|557.1|556.5|556.3|555.7|145
1586794800000|2020-04-13 16:20:00|556.9|556.3|556.6|556|556.9|556.3|556.6|556|158
1586795100000|2020-04-13 16:25:00|556.7|556.1|556|555.4|556.7|556.1|555.9|555.3|302
1586795400000|2020-04-13 16:30:00|555.9|555.3|556.4|555.8|556.4|555.8|555.7|555.1|152
1586795700000|2020-04-13 16:35:00|556.6|556|556.7|556.1|556.7|556.1|556.2|555.6|91
1586796000000|2020-04-13 16:40:00|556.6|556|555.9|555.3|556.7|556.1|555.9|555.3|129
1586796300000|2020-04-13 16:45:00|556.1|555.5|556.1|555.5|556.4|555.8|555.7|555.1|260
1586796600000|2020-04-13 16:50:00|555.9|555.3|556.2|555.6|556.4|555.8|555.4|554.8|427
1586796900000|2020-04-13 16:55:00|556.1|555.5|555.7|555.1|556.2|555.6|555.5|554.9|215
1586797200000|2020-04-13 17:00:00|555.9|555.3|555.4|554.8|556.2|555.6|555.2|554.6|331
1586797500000|2020-04-13 17:05:00|555.3|554.7|555.3|554.7|555.4|554.8|555.1|554.5|466
1586797800000|2020-04-13 17:10:00|555.2|554.6|555.2|554.6|555.4|554.8|555.1|554.5|164
1586798100000|2020-04-13 17:15:00|555.3|554.7|555.1|554.5|555.6|555|555.1|554.5|226
1586798400000|2020-04-13 17:20:00|555.3|554.7|555.3|554.7|555.3|554.7|555.1|554.5|198
1586798700000|2020-04-13 17:25:00|555.1|554.5|555.5|554.9|556.1|555.5|555.1|554.5|901
1586799000000|2020-04-13 17:30:00|555.6|555|555.4|554.8|555.9|555.3|555.3|554.7|154
1586799300000|2020-04-13 17:35:00|555.6|555|555.1|554.5|555.6|555|554.7|554.1|241
1586799600000|2020-04-13 17:40:00|555.2|554.6|555.2|554.6|555.6|555|555.1|554.5|687
1586799900000|2020-04-13 17:45:00|555.3|554.7|555.1|554.5|555.6|555|555.1|554.5|215
1586800200000|2020-04-13 17:50:00|555|554.4|555.3|554.7|555.3|554.7|554.7|554.1|673
1586800500000|2020-04-13 17:55:00|555.1|554.5|555.1|554.5|555.1|554.5|554.8|554.2|198
1586800800000|2020-04-13 18:00:00|555.3|554.7|556.3|555.7|556.6|556|555.1|554.5|305
1586801100000|2020-04-13 18:05:00|556.4|555.8|556.7|556.1|556.7|556.1|555.9|555.3|1091
1586801400000|2020-04-13 18:10:00|556.5|555.9|555.9|555.3|556.9|556.3|554.9|554.3|3519
1586801700000|2020-04-13 18:15:00|555.7|555.1|555.4|554.8|555.7|555.1|554.9|554.3|1883
1586822400000|2020-04-14 00:00:00|555.3|554.7|556.1|555.5|556.6|556|553.6|553|772
1586822700000|2020-04-14 00:05:00|556.2|555.6|556.2|555.6|557.1|556.5|556.2|555.6|318
1586823000000|2020-04-14 00:10:00|556.1|555.5|555.6|555|556.4|555.8|555.6|555|82
1586823300000|2020-04-14 00:15:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|18
1586823600000|2020-04-14 00:20:00|555.3|554.7|555.1|554.5|555.3|554.7|554.9|554.3|24
1586823900000|2020-04-14 00:25:00|554.7|554.1|554.7|554.1|554.9|554.3|554.6|554|60
1586824200000|2020-04-14 00:30:00|554.8|554.2|554.5|553.9|554.8|554.2|554.3|553.7|16
1586824500000|2020-04-14 00:35:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|1
1586824800000|2020-04-14 00:40:00|554.7|554.1|554.8|554.2|554.9|554.3|554.7|554.1|27
1586825100000|2020-04-14 00:45:00|554.6|554|555|554.4|555.1|554.5|554.6|554|8
1586825400000|2020-04-14 00:50:00|554.9|554.3|555|554.4|555|554.4|554.6|554|23
1586825700000|2020-04-14 00:55:00|555.1|554.5|555.3|554.7|555.3|554.7|555.1|554.5|26
1586826000000|2020-04-14 01:00:00|555.4|554.8|555.3|554.7|555.6|555|555.3|554.7|7
1586826300000|2020-04-14 01:05:00|555.2|554.6|555.3|554.7|555.5|554.9|555.1|554.5|5
1586826600000|2020-04-14 01:10:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|7
1586826900000|2020-04-14 01:15:00|555.5|554.9|555.3|554.7|555.6|555|555.3|554.7|5
1586827200000|2020-04-14 01:20:00|555.1|554.5|554.9|554.3|555.1|554.5|554.9|554.3|30
1586827800000|2020-04-14 01:30:00|554.8|554.2|554.9|554.3|554.9|554.3|554.6|554|23
1586828100000|2020-04-14 01:35:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|11
1586828400000|2020-04-14 01:40:00|554.7|554.1|554.7|554.1|554.9|554.3|554.6|554|29
1586828700000|2020-04-14 01:45:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|123
1586829000000|2020-04-14 01:50:00|555.2|554.6|555.6|555|555.6|555|555.2|554.6|30
1586829300000|2020-04-14 01:55:00|||||||||2
1586829600000|2020-04-14 02:00:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|5
1586829900000|2020-04-14 02:05:00|555.4|554.8|555.4|554.8|555.5|554.9|555.3|554.7|9
1586830200000|2020-04-14 02:10:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|0
1586830500000|2020-04-14 02:15:00|555.2|554.6|555.3|554.7|555.4|554.8|555.2|554.6|4
1586830800000|2020-04-14 02:20:00|555.4|554.8|555.4|554.8|555.4|554.8|555.3|554.7|0
1586831100000|2020-04-14 02:25:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|5
1586831400000|2020-04-14 02:30:00|554.9|554.3|555.4|554.8|555.4|554.8|554.9|554.3|5
1586831700000|2020-04-14 02:35:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|13
1586832000000|2020-04-14 02:40:00|555.9|555.3|555.7|555.1|556|555.4|555.7|555.1|12
1586832300000|2020-04-14 02:45:00|555.8|555.2|555.4|554.8|555.8|555.2|555.3|554.7|9
1586832600000|2020-04-14 02:50:00|555.6|555|555.7|555.1|555.7|555.1|555.6|555|6
1586832900000|2020-04-14 02:55:00|555.6|555|555.5|554.9|555.7|555.1|555.5|554.9|1
1586833200000|2020-04-14 03:00:00|555.4|554.8|555.7|555.1|555.7|555.1|555.4|554.8|0
1586833500000|2020-04-14 03:05:00|555.6|555|555.7|555.1|555.7|555.1|555.6|555|1
1586833800000|2020-04-14 03:10:00|555.8|555.2|555.8|555.2|555.8|555.2|555.7|555.1|5
1586834100000|2020-04-14 03:15:00|555.7|555.1|555.8|555.2|555.8|555.2|555.7|555.1|0
1586834700000|2020-04-14 03:25:00|555.7|555.1|555.7|555.1|555.7|555.1|555.7|555.1|0
1586835000000|2020-04-14 03:30:00|555.8|555.2|555.8|555.2|555.8|555.2|555.7|555.1|0
1586835300000|2020-04-14 03:35:00|555.7|555.1|555.7|555.1|555.7|555.1|555.5|554.9|3
1586835600000|2020-04-14 03:40:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|25
1586835900000|2020-04-14 03:45:00|555.4|554.8|555.7|555.1|555.7|555.1|555.4|554.8|9
1586836200000|2020-04-14 03:50:00|555.4|554.8|555.4|554.8|555.4|554.8|555.4|554.8|4
1586836500000|2020-04-14 03:55:00|555.7|555.1|555.8|555.2|555.8|555.2|555.7|555.1|9
1586836800000|2020-04-14 04:00:00|555.9|555.3|555.8|555.2|556.1|555.5|555.8|555.2|8
1586837100000|2020-04-14 04:05:00|555.7|555.1|555.2|554.6|555.7|555.1|555.2|554.6|6
1586837400000|2020-04-14 04:10:00|||||||||2
1586837700000|2020-04-14 04:15:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|0
1586838000000|2020-04-14 04:20:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|0
1586838300000|2020-04-14 04:25:00|||||||||1
1586838600000|2020-04-14 04:30:00|555.3|554.7|555.8|555.2|555.8|555.2|555.3|554.7|8
1586838900000|2020-04-14 04:35:00|555.6|555|555.3|554.7|555.6|555|555.3|554.7|12
1586839200000|2020-04-14 04:40:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|1
1586839500000|2020-04-14 04:45:00|555.5|554.9|555.6|555|555.6|555|555.3|554.7|5
1586839800000|2020-04-14 04:50:00|555.5|554.9|555.6|555|555.7|555.1|555.4|554.8|10
1586840100000|2020-04-14 04:55:00|555.7|555.1|555.6|555|555.7|555.1|555.6|555|8
1586840400000|2020-04-14 05:00:00|555.5|554.9|555.4|554.8|555.6|555|555.4|554.8|1
1586840700000|2020-04-14 05:05:00|555.3|554.7|555.3|554.7|555.3|554.7|555.2|554.6|2
1586841000000|2020-04-14 05:10:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|2
1586841300000|2020-04-14 05:15:00|554.9|554.3|554.8|554.2|554.9|554.3|554.7|554.1|3
1586841600000|2020-04-14 05:20:00|554.7|554.1|554.8|554.2|554.9|554.3|554.5|553.9|21
1586841900000|2020-04-14 05:25:00|554.9|554.3|554.8|554.2|554.9|554.3|554.8|554.2|1
1586842200000|2020-04-14 05:30:00|554.7|554.1|555|554.4|555.2|554.6|554.7|554.1|5
1586842500000|2020-04-14 05:35:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|4
1586842800000|2020-04-14 05:40:00|555.3|554.7|554.9|554.3|555.3|554.7|554.7|554.1|12
1586843100000|2020-04-14 05:45:00|554.8|554.2|554.7|554.1|554.8|554.2|554.7|554.1|6
1586843400000|2020-04-14 05:50:00|554.9|554.3|554.8|554.2|554.9|554.3|554.8|554.2|5
1586843700000|2020-04-14 05:55:00|554.9|554.3|554.8|554.2|554.9|554.3|554.7|554.1|7
1586844000000|2020-04-14 06:00:00|554.7|554.1|554.8|554.2|554.8|554.2|554.7|554.1|1
1586844300000|2020-04-14 06:05:00|554.9|554.3|554.8|554.2|554.9|554.3|554.8|554.2|6
1586844600000|2020-04-14 06:10:00|554.7|554.1|555.2|554.6|555.3|554.7|554.7|554.1|14
1586844900000|2020-04-14 06:15:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|16
1586845200000|2020-04-14 06:20:00|||||||||4
1586845500000|2020-04-14 06:25:00|555.2|554.6|555.3|554.7|555.4|554.8|555.2|554.6|6
1586845800000|2020-04-14 06:30:00|555.4|554.8|555.4|554.8|555.4|554.8|555.2|554.6|7
1586846100000|2020-04-14 06:35:00|555.5|554.9|555.5|554.9|555.5|554.9|555.4|554.8|2
1586846400000|2020-04-14 06:40:00|555.6|555|557.2|556.6|557.4|556.8|555.6|555|119
1586846700000|2020-04-14 06:45:00|557.1|556.5|556|555.4|557.1|556.5|555.8|555.2|111
1586847000000|2020-04-14 06:50:00|556.1|555.5|556.5|555.9|556.7|556.1|556.1|555.5|71
1586847300000|2020-04-14 06:55:00|556.6|556|556.6|556|556.6|556|556.5|555.9|6
1586847600000|2020-04-14 07:00:00|556.5|555.9|555.9|555.3|556.6|556|555.8|555.2|26
1586847900000|2020-04-14 07:05:00|556|555.4|555.8|555.2|556.1|555.5|555.8|555.2|6
1586848200000|2020-04-14 07:10:00|556|555.4|556.1|555.5|556.1|555.5|556|555.4|5
1586848500000|2020-04-14 07:15:00|556|555.4|555.6|555|556.1|555.5|555.6|555|15
1586848800000|2020-04-14 07:20:00|555.8|555.2|555.5|554.9|555.8|555.2|555.4|554.8|16
1586849100000|2020-04-14 07:25:00|555.4|554.8|555.7|555.1|555.8|555.2|555.4|554.8|28
1586849400000|2020-04-14 07:30:00|555.6|555|555.8|555.2|555.8|555.2|555.5|554.9|5
1586849700000|2020-04-14 07:35:00|555.9|555.3|555.5|554.9|555.9|555.3|555.3|554.7|11
1586850000000|2020-04-14 07:40:00|555.4|554.8|555.3|554.7|555.6|555|555.3|554.7|10
1586850300000|2020-04-14 07:45:00|555.2|554.6|555.2|554.6|555.3|554.7|554.9|554.3|5
1586850600000|2020-04-14 07:50:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|3
1586850900000|2020-04-14 07:55:00|555.2|554.6|555|554.4|555.3|554.7|554.8|554.2|27
1586851200000|2020-04-14 08:00:00|554.9|554.3|554.9|554.3|555|554.4|554.8|554.2|3
1586851500000|2020-04-14 08:05:00|555.1|554.5|555|554.4|555.1|554.5|554.9|554.3|20
1586851800000|2020-04-14 08:10:00|554.9|554.3|554.8|554.2|555.1|554.5|554.8|554.2|47
1586852100000|2020-04-14 08:15:00|554.7|554.1|554.8|554.2|554.8|554.2|554.7|554.1|11
1586852400000|2020-04-14 08:20:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|10
1586852700000|2020-04-14 08:25:00|555.3|554.7|555.3|554.7|555.3|554.7|555.1|554.5|16
1586853000000|2020-04-14 08:30:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|25
1586853300000|2020-04-14 08:35:00|554.7|554.1|554.3|553.7|554.7|554.1|554.3|553.7|71
1586853600000|2020-04-14 08:40:00|554.6|554|554.3|553.7|554.6|554|554.3|553.7|11
1586853900000|2020-04-14 08:45:00|554.6|554|554.5|553.9|554.6|554|554.4|553.8|28
1586854200000|2020-04-14 08:50:00|554.4|553.8|554.1|553.5|554.5|553.9|554.1|553.5|14
1586854500000|2020-04-14 08:55:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|9
1586854800000|2020-04-14 09:00:00|554.2|553.6|553.1|552.5|554.3|553.7|553|552.4|115
1586855100000|2020-04-14 09:05:00|553.2|552.6|552.2|551.6|553.3|552.7|552.2|551.6|101
1586855400000|2020-04-14 09:10:00|551.7|551.1|551.9|551.3|552.1|551.5|551.6|551|114
1586855700000|2020-04-14 09:15:00|552|551.4|552.5|551.9|552.6|552|551.9|551.3|39
1586856000000|2020-04-14 09:20:00|552.7|552.1|552.6|552|552.9|552.3|552.6|552|344
1586856300000|2020-04-14 09:25:00|552.7|552.1|551.6|551|552.7|552.1|551.6|551|129
1586856600000|2020-04-14 09:30:00|551.7|551.1|551.6|551|552.3|551.7|551.6|551|58
1586856900000|2020-04-14 09:35:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|28
1586857200000|2020-04-14 09:40:00|551.6|551|551.8|551.2|551.8|551.2|551.6|551|35
1586857500000|2020-04-14 09:45:00|551.9|551.3|552.4|551.8|552.6|552|551.8|551.2|102
1586857800000|2020-04-14 09:50:00|552.5|551.9|552.3|551.7|552.6|552|552.3|551.7|3
1586858100000|2020-04-14 09:55:00|||||||||17
1586858400000|2020-04-14 10:00:00|552.1|551.5|552.3|551.7|552.3|551.7|552.1|551.5|20
1586858700000|2020-04-14 10:05:00|552.6|552|552.5|551.9|552.6|552|552.3|551.7|15
1586859000000|2020-04-14 10:10:00|552.3|551.7|553.3|552.7|553.9|553.3|552.3|551.7|334
1586859300000|2020-04-14 10:15:00|553.4|552.8|551.7|551.1|553.4|552.8|551.7|551.1|85
1586859600000|2020-04-14 10:20:00|551.6|551|551.3|550.7|551.6|551|551.2|550.6|73
1586859900000|2020-04-14 10:25:00|551.2|550.6|551.4|550.8|551.4|550.8|551|550.4|73
1586860200000|2020-04-14 10:30:00|551.3|550.7|551.2|550.6|551.3|550.7|551|550.4|9
1586860500000|2020-04-14 10:35:00|551.1|550.5|551|550.4|551.1|550.5|550.9|550.3|7
1586860800000|2020-04-14 10:40:00|551.1|550.5|550.7|550.1|551.1|550.5|550.7|550.1|30
1586861100000|2020-04-14 10:45:00|550.8|550.2|550.1|549.5|550.8|550.2|550.1|549.5|52
1586861400000|2020-04-14 10:50:00|550.2|549.6|550.3|549.7|550.8|550.2|550.1|549.5|86
1586861700000|2020-04-14 10:55:00|550.2|549.6|550.1|549.5|550.3|549.7|549.4|548.8|54
1586862000000|2020-04-14 11:00:00|549.8|549.2|550.1|549.5|550.1|549.5|549.8|549.2|30
1586862300000|2020-04-14 11:05:00|549.9|549.3|549.8|549.2|550.1|549.5|549.8|549.2|31
1586862600000|2020-04-14 11:10:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|10
1586862900000|2020-04-14 11:15:00|549.9|549.3|550.3|549.7|550.3|549.7|549.9|549.3|18
1586863200000|2020-04-14 11:20:00|550.2|549.6|550.3|549.7|550.3|549.7|550.1|549.5|21
1586863500000|2020-04-14 11:25:00|550.1|549.5|550.1|549.5|550.3|549.7|550|549.4|13
1586863800000|2020-04-14 11:30:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|26
1586864100000|2020-04-14 11:35:00|550.3|549.7|550.7|550.1|551|550.4|550.3|549.7|198
1586864400000|2020-04-14 11:40:00|550.8|550.2|550.9|550.3|550.9|550.3|550.7|550.1|7
1586864700000|2020-04-14 11:45:00|550.7|550.1|550.4|549.8|551.1|550.5|550.4|549.8|14
1586865000000|2020-04-14 11:50:00|550.5|549.9|550.4|549.8|550.6|550|550.4|549.8|10
1586865300000|2020-04-14 11:55:00|550.2|549.6|549.8|549.2|550.4|549.8|549.7|549.1|94
1586865600000|2020-04-14 12:00:00|549.7|549.1|550.4|549.8|550.7|550.1|549.7|549.1|119
1586865900000|2020-04-14 12:05:00|550.6|550|550.4|549.8|550.7|550.1|550.2|549.6|42
1586866200000|2020-04-14 12:10:00|550.7|550.1|550.9|550.3|551.2|550.6|550.6|550|60
1586866500000|2020-04-14 12:15:00|551.1|550.5|550.6|550|551.2|550.6|550.6|550|56
1586866800000|2020-04-14 12:20:00|550.5|549.9|549.5|548.9|550.7|550.1|549.5|548.9|68
1586867100000|2020-04-14 12:25:00|549.6|549|548.4|547.8|549.6|549|548.4|547.8|371
1586867400000|2020-04-14 12:30:00|548.2|547.6|548.5|547.9|549|548.4|548.2|547.6|179
1586867700000|2020-04-14 12:35:00|548.4|547.8|550.3|549.7|550.4|549.8|548.3|547.7|117
1586868000000|2020-04-14 12:40:00|550.2|549.6|550.9|550.3|550.9|550.3|550|549.4|171
1586871000000|2020-04-14 13:30:00|550.1|549.5|548.1|547.5|551.8|551.2|546.5|545.9|2066
1586871300000|2020-04-14 13:35:00|548.2|547.6|548.7|548.1|549.1|548.5|547.7|547.1|552
1586871600000|2020-04-14 13:40:00|548.8|548.2|549.3|548.7|549.9|549.3|548.4|547.8|421
1586871900000|2020-04-14 13:45:00|549.4|548.8|549.1|548.5|549.8|549.2|548.8|548.2|502
1586872200000|2020-04-14 13:50:00|549.2|548.6|549.1|548.5|549.9|549.3|548.8|548.2|374
1586872500000|2020-04-14 13:55:00|548.9|548.3|549.3|548.7|549.4|548.8|548.6|548|513
1586872800000|2020-04-14 14:00:00|549.4|548.8|548.9|548.3|549.6|549|548.6|548|408
1586873100000|2020-04-14 14:05:00|549.1|548.5|548.4|547.8|549.3|548.7|548.2|547.6|421
1586873400000|2020-04-14 14:10:00|548.5|547.9|547.9|547.3|548.8|548.2|547.1|546.5|1328
1586873700000|2020-04-14 14:15:00|547.7|547.1|547.6|547|548.2|547.6|547.3|546.7|587
1586874000000|2020-04-14 14:20:00|547.5|546.9|547.7|547.1|547.7|547.1|546.9|546.3|357
1586874300000|2020-04-14 14:25:00|547.8|547.2|546.8|546.2|547.9|547.3|546.8|546.2|654
1586874600000|2020-04-14 14:30:00|546.9|546.3|547.6|547|547.7|547.1|546.4|545.8|774
1586874900000|2020-04-14 14:35:00|547.7|547.1|549.9|549.3|549.9|549.3|547.7|547.1|584
1586875200000|2020-04-14 14:40:00|549.8|549.2|549.3|548.7|550.3|549.7|548.9|548.3|417
1586875500000|2020-04-14 14:45:00|549.4|548.8|548.9|548.3|549.7|549.1|548.7|548.1|1092
1586875800000|2020-04-14 14:50:00|549.4|548.8|549.8|549.2|549.9|549.3|548.9|548.3|229
1586876100000|2020-04-14 14:55:00|549.9|549.3|549.2|548.6|550.1|549.5|548.9|548.3|225
1586876400000|2020-04-14 15:00:00|549.1|548.5|547.8|547.2|549.2|548.6|547.6|547|708
1586876700000|2020-04-14 15:05:00|547.7|547.1|547.5|546.9|548|547.4|547.4|546.8|401
1586877000000|2020-04-14 15:10:00|547.7|547.1|547.9|547.3|548.4|547.8|547.4|546.8|350
1586877300000|2020-04-14 15:15:00|547.8|547.2|548|547.4|548|547.4|547.4|546.8|560
1586877600000|2020-04-14 15:20:00|548.1|547.5|548.4|547.8|548.9|548.3|547.9|547.3|227
1586877900000|2020-04-14 15:25:00|548.6|548|548.9|548.3|549.2|548.6|548.1|547.5|194
1586878200000|2020-04-14 15:30:00|548.8|548.2|549.3|548.7|549.5|548.9|548.4|547.8|360
1586878500000|2020-04-14 15:35:00|549.4|548.8|549.9|549.3|549.9|549.3|549.3|548.7|260
1586878800000|2020-04-14 15:40:00|549.8|549.2|549.7|549.1|550.2|549.6|549.5|548.9|363
1586879100000|2020-04-14 15:45:00|549.8|549.2|550.9|550.3|550.9|550.3|549.8|549.2|452
1586879400000|2020-04-14 15:50:00|550.7|550.1|549.3|548.7|550.9|550.3|549.3|548.7|532
1586879700000|2020-04-14 15:55:00|549.4|548.8|549.2|548.6|549.8|549.2|548.9|548.3|426
1586880000000|2020-04-14 16:00:00|549.3|548.7|550.4|549.8|550.6|550|549.2|548.6|251
1586880300000|2020-04-14 16:05:00|550.3|549.7|549.9|549.3|550.4|549.8|549.6|549|451
1586880600000|2020-04-14 16:10:00|550.1|549.5|549.9|549.3|550.4|549.8|549.7|549.1|313
1586880900000|2020-04-14 16:15:00|550.1|549.5|549.4|548.8|550.2|549.6|549.2|548.6|349
1586881200000|2020-04-14 16:20:00|549.6|549|549.9|549.3|550.1|549.5|549.1|548.5|132
1586881500000|2020-04-14 16:25:00|550.1|549.5|549.1|548.5|550.1|549.5|548.8|548.2|331
1586881800000|2020-04-14 16:30:00|549.2|548.6|548.9|548.3|549.4|548.8|548.6|548|222
1586882100000|2020-04-14 16:35:00|549.1|548.5|548.9|548.3|549.3|548.7|548.6|548|264
1586882400000|2020-04-14 16:40:00|548.8|548.2|549.1|548.5|549.2|548.6|548.8|548.2|106
1586882700000|2020-04-14 16:45:00|548.9|548.3|549.3|548.7|549.3|548.7|548.8|548.2|115
1586883000000|2020-04-14 16:50:00|549.4|548.8|549.6|549|549.8|549.2|549.4|548.8|263
1586883300000|2020-04-14 16:55:00|549.7|549.1|548.8|548.2|549.8|549.2|548.3|547.7|677
1586883600000|2020-04-14 17:00:00|548.7|548.1|548.1|547.5|548.7|548.1|547.8|547.2|307
1586883900000|2020-04-14 17:05:00|547.8|547.2|547.8|547.2|548.1|547.5|547.6|547|211
1586884200000|2020-04-14 17:10:00|547.9|547.3|548.1|547.5|548.3|547.7|547.3|546.7|273
1586884500000|2020-04-14 17:15:00|547.9|547.3|548.3|547.7|548.6|548|547.8|547.2|157
1586884800000|2020-04-14 17:20:00|548.4|547.8|548.2|547.6|548.6|548|547.9|547.3|202
1586885100000|2020-04-14 17:25:00|548.3|547.7|548.3|547.7|548.6|548|548.3|547.7|133
1586885400000|2020-04-14 17:30:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|81
1586885700000|2020-04-14 17:35:00|548.5|547.9|548.3|547.7|548.7|548.1|548.1|547.5|569
1586886000000|2020-04-14 17:40:00|548.1|547.5|547.8|547.2|548.3|547.7|547.8|547.2|164
1586886300000|2020-04-14 17:45:00|548.1|547.5|548.7|548.1|548.7|548.1|548.1|547.5|366
1586886600000|2020-04-14 17:50:00|548.6|548|548.6|548|548.9|548.3|548.3|547.7|179
1586886900000|2020-04-14 17:55:00|548.8|548.2|548.3|547.7|548.8|548.2|548.3|547.7|217
1586887200000|2020-04-14 18:00:00|548.4|547.8|549.1|548.5|549.2|548.6|548.1|547.5|218
1586887500000|2020-04-14 18:05:00|549|548.4|549.1|548.5|549.3|548.7|548.8|548.2|569
1586887800000|2020-04-14 18:10:00|549.2|548.6|549.5|548.9|550|549.4|549|548.4|3572
1586888100000|2020-04-14 18:15:00|549.6|549|549.1|548.5|549.8|549.2|548.9|548.3|2162
1586908800000|2020-04-15 00:00:00|548|547.4|548.4|547.8|548.5|547.9|547.2|546.6|1819
1586909100000|2020-04-15 00:05:00|548.5|547.9|548.1|547.5|548.8|548.2|547.7|547.1|333
1586909400000|2020-04-15 00:10:00|548.2|547.6|548|547.4|548.2|547.6|547.8|547.2|40
1586909700000|2020-04-15 00:15:00|548.1|547.5|547.7|547.1|548.1|547.5|547.6|547|42
1586910000000|2020-04-15 00:20:00|547.9|547.3|547.9|547.3|548.1|547.5|547.9|547.3|56
1586910300000|2020-04-15 00:25:00|548|547.4|548.1|547.5|548.1|547.5|547.9|547.3|31
1586910600000|2020-04-15 00:30:00|548|547.4|548|547.4|548.1|547.5|548|547.4|12
1586910900000|2020-04-15 00:35:00|548.2|547.6|548.6|548|548.6|548|548.1|547.5|118
1586911200000|2020-04-15 00:40:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|16
1586911500000|2020-04-15 00:45:00|548.9|548.3|548.3|547.7|548.9|548.3|548.2|547.6|25
1586911800000|2020-04-15 00:50:00|548.4|547.8|548.5|547.9|548.5|547.9|548.2|547.6|1
1586912100000|2020-04-15 00:55:00|548.6|548|548.6|548|548.6|548|548.5|547.9|6
1586912400000|2020-04-15 01:00:00|548.7|548.1|548.6|548|548.8|548.2|548.5|547.9|16
1586912700000|2020-04-15 01:05:00|548.5|547.9|548.7|548.1|548.7|548.1|548.2|547.6|39
1586913000000|2020-04-15 01:10:00|548.6|548|548.7|548.1|548.7|548.1|548.6|548|5
1586913300000|2020-04-15 01:15:00|548.6|548|548.6|548|548.6|548|548.4|547.8|10
1586913600000|2020-04-15 01:20:00|548.7|548.1|548.4|547.8|548.7|548.1|548.4|547.8|5
1586913900000|2020-04-15 01:25:00|548.5|547.9|548.4|547.8|548.5|547.9|548.4|547.8|0
1586914200000|2020-04-15 01:30:00|548.5|547.9|548.6|548|548.6|548|548.4|547.8|3
1586914500000|2020-04-15 01:35:00|548.4|547.8|548.7|548.1|548.7|548.1|548.4|547.8|2
1586914800000|2020-04-15 01:40:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|3
1586915100000|2020-04-15 01:45:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|5
1586915400000|2020-04-15 01:50:00|549|548.4|549|548.4|549.1|548.5|549|548.4|8
1586915700000|2020-04-15 01:55:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|20
1586916000000|2020-04-15 02:00:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|14
1586916300000|2020-04-15 02:05:00|549|548.4|548.7|548.1|549|548.4|548.6|548|7
1586916600000|2020-04-15 02:10:00|||||||||3
1586916900000|2020-04-15 02:15:00|548.6|548|548.7|548.1|548.7|548.1|548.5|547.9|12
1586917200000|2020-04-15 02:20:00|548.6|548|548.5|547.9|548.7|548.1|548.4|547.8|2
1586917500000|2020-04-15 02:25:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|55
1586917800000|2020-04-15 02:30:00|548.8|548.2|548.7|548.1|548.9|548.3|548.7|548.1|16
1586918100000|2020-04-15 02:35:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|6
1586918400000|2020-04-15 02:40:00|548.7|548.1|548.8|548.2|548.9|548.3|548.6|548|57
1586918700000|2020-04-15 02:45:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|1
1586919000000|2020-04-15 02:50:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|0
1586919300000|2020-04-15 02:55:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|0
1586919600000|2020-04-15 03:00:00|549.1|548.5|548.9|548.3|549.1|548.5|548.9|548.3|47
1586919900000|2020-04-15 03:05:00|549.1|548.5|549.2|548.6|549.4|548.8|549.1|548.5|236
1586920200000|2020-04-15 03:10:00|549.5|548.9|549.5|548.9|549.7|549.1|549.5|548.9|1120
1586920500000|2020-04-15 03:15:00|549.7|549.1|549.2|548.6|549.7|549.1|549.2|548.6|68
1586920800000|2020-04-15 03:20:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|5
1586921100000|2020-04-15 03:25:00|549.2|548.6|549|548.4|549.2|548.6|549|548.4|7
1586921400000|2020-04-15 03:30:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|6
1586921700000|2020-04-15 03:35:00|549.5|548.9|549.5|548.9|549.6|549|549.3|548.7|81
1586922000000|2020-04-15 03:40:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|1
1586922300000|2020-04-15 03:45:00|||||||||3
1586922600000|2020-04-15 03:50:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|9
1586922900000|2020-04-15 03:55:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|12
1586923200000|2020-04-15 04:00:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|9
1586923800000|2020-04-15 04:10:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|11
1586924100000|2020-04-15 04:15:00|549.1|548.5|549.2|548.6|549.2|548.6|549.1|548.5|6
1586924400000|2020-04-15 04:20:00|549.1|548.5|549.2|548.6|549.2|548.6|549.1|548.5|1
1586924700000|2020-04-15 04:25:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|130
1586925000000|2020-04-15 04:30:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|2
1586925300000|2020-04-15 04:35:00|549.4|548.8|549.2|548.6|549.6|549|549.2|548.6|16
1586925600000|2020-04-15 04:40:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|5
1586926500000|2020-04-15 04:55:00|549.2|548.6|549.3|548.7|549.3|548.7|549.1|548.5|36
1586926800000|2020-04-15 05:00:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|3
1586927100000|2020-04-15 05:05:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|5
1586927400000|2020-04-15 05:10:00|549.2|548.6|549.2|548.6|549.3|548.7|549.1|548.5|3
1586927700000|2020-04-15 05:15:00|549.1|548.5|549.1|548.5|549.2|548.6|549.1|548.5|7
1586928000000|2020-04-15 05:20:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|4
1586928300000|2020-04-15 05:25:00|||||||||3
1586928600000|2020-04-15 05:30:00|||||||||11
1586929200000|2020-04-15 05:40:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|1
1586929500000|2020-04-15 05:45:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|3
1586929800000|2020-04-15 05:50:00|548.4|547.8|548.1|547.5|548.4|547.8|548.1|547.5|8
1586930100000|2020-04-15 05:55:00|548.4|547.8|548.4|547.8|548.4|547.8|548.2|547.6|15
1586930400000|2020-04-15 06:00:00|548.5|547.9|548.9|548.3|548.9|548.3|548.4|547.8|14
1586930700000|2020-04-15 06:05:00|549|548.4|549|548.4|549.2|548.6|549|548.4|10
1586931000000|2020-04-15 06:10:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|3
1586931300000|2020-04-15 06:15:00|548.8|548.2|548.9|548.3|549|548.4|548.8|548.2|7
1586931600000|2020-04-15 06:20:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|2
1586931900000|2020-04-15 06:25:00|548.5|547.9|549|548.4|549.1|548.5|548.5|547.9|10
1586932200000|2020-04-15 06:30:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|1
1586932500000|2020-04-15 06:35:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|7
1586932800000|2020-04-15 06:40:00|548.6|548|548.5|547.9|548.7|548.1|548.5|547.9|0
1586933100000|2020-04-15 06:45:00|548.6|548|548|547.4|548.6|548|548|547.4|8
1586933400000|2020-04-15 06:50:00|547.9|547.3|547.9|547.3|547.9|547.3|547.7|547.1|65
1586933700000|2020-04-15 06:55:00|547.8|547.2|547.4|546.8|547.9|547.3|547.4|546.8|26
1586934000000|2020-04-15 07:00:00|547.1|546.5|547.1|546.5|547.4|546.8|547.1|546.5|65
1586934300000|2020-04-15 07:05:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|19
1586934600000|2020-04-15 07:10:00|546.7|546.1|546.2|545.6|546.8|546.2|546.2|545.6|68
1586934900000|2020-04-15 07:15:00|546.1|545.5|543.7|543.1|546.4|545.8|543.6|543|527
1586935200000|2020-04-15 07:20:00|543.5|542.9|543.2|542.6|543.8|543.2|543.2|542.6|85
1586935500000|2020-04-15 07:25:00|543.4|542.8|543.5|542.9|543.7|543.1|543.4|542.8|30
1586935800000|2020-04-15 07:30:00|543.4|542.8|543.7|543.1|543.7|543.1|543.2|542.6|29
1586936100000|2020-04-15 07:35:00|543.8|543.2|543.4|542.8|543.8|543.2|543.2|542.6|16
1586936400000|2020-04-15 07:40:00|543.5|542.9|542.2|541.6|543.5|542.9|541.9|541.3|99
1586936700000|2020-04-15 07:45:00|542|541.4|541.7|541.1|542.6|542|541.5|540.9|138
1586937000000|2020-04-15 07:50:00|541.5|540.9|540.1|539.5|541.5|540.9|537.2|536.6|500
1586937300000|2020-04-15 07:55:00|540.2|539.6|538.8|538.2|540.2|539.6|538.8|538.2|103
1586937600000|2020-04-15 08:00:00|538.9|538.3|539.9|539.3|539.9|539.3|538.8|538.2|64
1586937900000|2020-04-15 08:05:00|539.8|539.2|539.9|539.3|540|539.4|539.7|539.1|16
1586938200000|2020-04-15 08:10:00|540|539.4|539.2|538.6|540|539.4|539.2|538.6|33
1586938500000|2020-04-15 08:15:00|539.1|538.5|538.7|538.1|539.2|538.6|538.5|537.9|69
1586938800000|2020-04-15 08:20:00|538.8|538.2|539.2|538.6|539.3|538.7|538.8|538.2|16
1586939100000|2020-04-15 08:25:00|539.1|538.5|539.2|538.6|539.4|538.8|539.1|538.5|15
1586939400000|2020-04-15 08:30:00|539.1|538.5|539.1|538.5|539.2|538.6|538.9|538.3|22
1586939700000|2020-04-15 08:35:00|539|538.4|539.4|538.8|539.4|538.8|538.9|538.3|8
1586940000000|2020-04-15 08:40:00|539.2|538.6|539.4|538.8|539.4|538.8|539.2|538.6|13
1586940300000|2020-04-15 08:45:00|539.1|538.5|539.1|538.5|539.4|538.8|538.9|538.3|42
1586940600000|2020-04-15 08:50:00|538.9|538.3|539.7|539.1|539.8|539.2|538.9|538.3|43
1586940900000|2020-04-15 08:55:00|539.8|539.2|539.8|539.2|539.8|539.2|539.6|539|18
1586941200000|2020-04-15 09:00:00|539.7|539.1|539.3|538.7|539.7|539.1|539.1|538.5|79
1586941500000|2020-04-15 09:05:00|539.2|538.6|538.9|538.3|539.3|538.7|538.9|538.3|21
1586941800000|2020-04-15 09:10:00|539|538.4|539.3|538.7|539.3|538.7|539|538.4|15
1586942100000|2020-04-15 09:15:00|539.2|538.6|537.9|537.3|539.3|538.7|537.7|537.1|121
1586942400000|2020-04-15 09:20:00|538|537.4|538|537.4|538.1|537.5|537.8|537.2|91
1586942700000|2020-04-15 09:25:00|537.9|537.3|537.6|537|538|537.4|537.5|536.9|61
1586943000000|2020-04-15 09:30:00|537.2|536.6|536.6|536|537.3|536.7|536.1|535.5|182
1586943300000|2020-04-15 09:35:00|536.4|535.8|535.8|535.2|536.4|535.8|535.4|534.8|87
1586943600000|2020-04-15 09:40:00|535.7|535.1|536.3|535.7|536.3|535.7|535.6|535|50
1586943900000|2020-04-15 09:45:00|536.4|535.8|536.3|535.7|536.4|535.8|536.1|535.5|16
1586944200000|2020-04-15 09:50:00|536.2|535.6|537.4|536.8|537.4|536.8|536.1|535.5|72
1586944500000|2020-04-15 09:55:00|537.5|536.9|538|537.4|538.4|537.8|537.5|536.9|162
1586944800000|2020-04-15 10:00:00|537.9|537.3|537.4|536.8|537.9|537.3|537.4|536.8|15
1586945100000|2020-04-15 10:05:00|537.5|536.9|537.6|537|537.6|537|537.1|536.5|19
1586945400000|2020-04-15 10:10:00|537.7|537.1|537.9|537.3|538.4|537.8|537.6|537|56
1586945700000|2020-04-15 10:15:00|538|537.4|538|537.4|538.1|537.5|537.8|537.2|36
1586946000000|2020-04-15 10:20:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|2
1586946300000|2020-04-15 10:25:00|538|537.4|538|537.4|538.1|537.5|537.8|537.2|10
1586946600000|2020-04-15 10:30:00|537.9|537.3|538.1|537.5|538.2|537.6|537.9|537.3|5
1586946900000|2020-04-15 10:35:00|537.9|537.3|538.1|537.5|538.3|537.7|537.9|537.3|9
1586947200000|2020-04-15 10:40:00|538|537.4|538.1|537.5|538.1|537.5|537.9|537.3|58
1586947500000|2020-04-15 10:45:00|538|537.4|537.9|537.3|538.1|537.5|537.9|537.3|33
1586947800000|2020-04-15 10:50:00|537.8|537.2|537.8|537.2|538.1|537.5|537.8|537.2|15
1586948100000|2020-04-15 10:55:00|537.7|537.1|537.9|537.3|537.9|537.3|537.6|537|4
1586948400000|2020-04-15 11:00:00|537.8|537.2|537.8|537.2|537.9|537.3|537.5|536.9|32
1586948700000|2020-04-15 11:05:00|537.9|537.3|537.5|536.9|537.9|537.3|537.4|536.8|49
1586949000000|2020-04-15 11:10:00|537.4|536.8|537.1|536.5|537.4|536.8|537.1|536.5|91
1586949300000|2020-04-15 11:15:00|537.2|536.6|537.3|536.7|537.4|536.8|537.2|536.6|22
1586949600000|2020-04-15 11:20:00|537.1|536.5|537.1|536.5|537.4|536.8|537.1|536.5|42
1586949900000|2020-04-15 11:25:00|537|536.4|537|536.4|537.1|536.5|537|536.4|4
1586950200000|2020-04-15 11:30:00|537.1|536.5|537.1|536.5|537.4|536.8|537.1|536.5|34
1586950500000|2020-04-15 11:35:00|537|536.4|537.4|536.8|537.5|536.9|537|536.4|50
1586950800000|2020-04-15 11:40:00|537.5|536.9|537.3|536.7|537.6|537|537.3|536.7|13
1586951100000|2020-04-15 11:45:00|537.4|536.8|537.4|536.8|537.5|536.9|537.3|536.7|14
1586951400000|2020-04-15 11:50:00|537.5|536.9|537.6|537|537.8|537.2|537.4|536.8|26
1586951700000|2020-04-15 11:55:00|537.7|537.1|537.9|537.3|537.9|537.3|537.6|537|53
1586952000000|2020-04-15 12:00:00|538|537.4|537.9|537.3|538.1|537.5|537.7|537.1|48
1586952300000|2020-04-15 12:05:00|538|537.4|537.9|537.3|538.2|537.6|537.8|537.2|11
1586952600000|2020-04-15 12:10:00|537.8|537.2|538.6|538|538.6|538|537.6|537|53
1586952900000|2020-04-15 12:15:00|538.5|537.9|538.6|538|538.9|538.3|538.4|537.8|70
1586953200000|2020-04-15 12:20:00|538.4|537.8|537.3|536.7|538.4|537.8|537.2|536.6|95
1586953500000|2020-04-15 12:25:00|537.4|536.8|537.5|536.9|537.7|537.1|537.2|536.6|32
1586953800000|2020-04-15 12:30:00|537.4|536.8|537.5|536.9|537.7|537.1|537.2|536.6|31
1586954100000|2020-04-15 12:35:00|537.4|536.8|537.7|537.1|537.9|537.3|537.2|536.6|44
1586954400000|2020-04-15 12:40:00|538|537.4|538.9|538.3|538.9|538.3|537.7|537.1|247
1586957400000|2020-04-15 13:30:00|538.2|537.6|537.3|536.7|539|538.4|536.3|535.7|756
1586957700000|2020-04-15 13:35:00|537.4|536.8|538.1|537.5|538.5|537.9|537.2|536.6|364
1586958000000|2020-04-15 13:40:00|538.3|537.7|538.3|537.7|538.7|537.8|537|536.4|749
1586958300000|2020-04-15 13:45:00|538.4|537.8|539.1|538.5|539.6|539|538.4|537.8|613
1586958600000|2020-04-15 13:50:00|539|538.4|538.4|537.8|539.3|538.7|538.1|537.5|250
1586958900000|2020-04-15 13:55:00|538.3|537.7|538.6|538|538.6|538|538|537.4|244
1586959200000|2020-04-15 14:00:00|538.5|537.9|538|537.4|538.5|537.9|537.7|537.1|773
1586959500000|2020-04-15 14:05:00|537.7|537.1|536.5|535.9|538|537.4|536.3|535.7|305
1586959800000|2020-04-15 14:10:00|536.2|535.6|536.4|535.8|536.7|536.1|535.9|535.3|503
1586960100000|2020-04-15 14:15:00|536.2|535.6|535.4|534.8|536.4|535.8|535.1|534.5|1629
1586960400000|2020-04-15 14:20:00|535.2|534.6|534.5|533.9|535.3|534.7|534.2|533.5|1586
1586960700000|2020-04-15 14:25:00|534.4|533.8|533.6|533|534.6|534|533.2|532.6|2664
1586961000000|2020-04-15 14:30:00|533.5|532.9|534.5|533.9|534.5|533.9|532.4|531.8|1333
1586961300000|2020-04-15 14:35:00|534.4|533.8|533.9|533.3|534.4|533.8|533.1|532.5|779
1586961600000|2020-04-15 14:40:00|534.2|533.6|534|533.4|534.3|533.7|533.7|533.1|194
1586961900000|2020-04-15 14:45:00|534.2|533.6|533.3|532.7|534.2|533.6|533.2|532.6|265
1586962200000|2020-04-15 14:50:00|533.4|532.8|533.2|532.6|533.4|532.8|532.2|531.6|281
1586962500000|2020-04-15 14:55:00|533|532.4|533|532.4|533.4|532.8|532.9|532.3|196
1586962800000|2020-04-15 15:00:00|533.2|532.6|533|532.4|533.5|532.9|532.7|532.1|317
1586963100000|2020-04-15 15:05:00|532.9|532.3|532|531.4|533.3|532.7|531.9|531.3|940
1586963400000|2020-04-15 15:10:00|532.1|531.5|532|531.4|532.2|531.6|531.8|531.2|1047
1586963700000|2020-04-15 15:15:00|532.1|531.5|531.8|531.2|532.1|531.5|531.2|530.6|373
1586964000000|2020-04-15 15:20:00|531.7|531.1|531.7|531.1|532|531.4|531.3|530.7|646
1586964300000|2020-04-15 15:25:00|531.8|531.2|534.7|534.1|535|534.4|531.7|531.1|1477
1586964600000|2020-04-15 15:30:00|534.6|534|536.5|535.9|536.5|535.9|534.1|533.5|2376
1586964900000|2020-04-15 15:35:00|536.4|535.8|536.5|535.9|536.6|536|535.2|534.6|589
1586965200000|2020-04-15 15:40:00|536.6|536|537.5|536.9|537.5|536.9|535.8|535.2|333
1586965500000|2020-04-15 15:45:00|537.8|537.2|538.9|538.3|539.7|539.1|537.5|536.9|726
1586965800000|2020-04-15 15:50:00|539|538.4|539|538.4|539.5|538.9|538|537.4|397
1586966100000|2020-04-15 15:55:00|538.9|538.3|539.4|538.8|539.7|539.1|538.8|538.2|370
1586966400000|2020-04-15 16:00:00|539.2|538.6|539.9|539.3|539.9|539.3|538.3|537.7|367
1586966700000|2020-04-15 16:05:00|539.7|539.1|540.2|539.6|540.2|539.6|538.9|538.3|157
1586967000000|2020-04-15 16:10:00|540.4|539.8|540.9|540.3|541|540.4|539.4|538.8|752
1586967300000|2020-04-15 16:15:00|540.8|540.2|541.8|541.2|541.9|541.3|540.5|539.9|674
1586967600000|2020-04-15 16:20:00|541.7|541.1|540.4|539.8|541.8|541.2|540|539.4|580
1586967900000|2020-04-15 16:25:00|540.3|539.7|539.6|539|540.3|539.7|539.6|539|335
1586968200000|2020-04-15 16:30:00|539.7|539.1|538.7|538.1|539.8|539.2|538.6|538|222
1586968500000|2020-04-15 16:35:00|538.4|537.8|538|537.4|538.6|538|537.8|537.2|213
1586968800000|2020-04-15 16:40:00|538.1|537.5|538|537.4|538.3|537.7|537.3|536.7|278
1586969100000|2020-04-15 16:45:00|538.1|537.5|538.2|537.6|538.4|537.8|537.8|537.2|165
1586969400000|2020-04-15 16:50:00|538.3|537.7|539.9|539.3|539.9|539.3|538.3|537.7|242
1586969700000|2020-04-15 16:55:00|539.8|539.2|539.7|539.1|540.2|539.6|539.5|538.9|180
1586970000000|2020-04-15 17:00:00|539.6|539|540.2|539.6|540.4|539.8|539.6|539|154
1586970300000|2020-04-15 17:05:00|540.3|539.7|539.6|539|540.4|539.8|539.6|539|221
1586970600000|2020-04-15 17:10:00|539.8|539.2|539|538.4|539.8|539.2|538.7|538.1|202
1586970900000|2020-04-15 17:15:00|538.9|538.3|539.3|538.7|539.5|538.9|538.7|538.1|105
1586971200000|2020-04-15 17:20:00|539.4|538.8|539|538.4|539.5|538.9|539|538.4|56
1586971500000|2020-04-15 17:25:00|539.1|538.5|539|538.4|539.6|539|538.9|538.3|66
1586971800000|2020-04-15 17:30:00|538.9|538.3|539.3|538.7|539.3|538.7|538.6|538|53
1586972100000|2020-04-15 17:35:00|539.1|538.5|539.6|539|539.8|539.2|539.1|538.5|302
1586972400000|2020-04-15 17:40:00|539.7|539.1|540.1|539.5|540.3|539.7|539.7|539.1|183
1586972700000|2020-04-15 17:45:00|539.8|539.2|539.4|538.8|539.8|539.2|539.3|538.7|162
1586973000000|2020-04-15 17:50:00|539.3|538.7|539.9|539.3|540.2|539.6|539.1|538.5|166
1586973300000|2020-04-15 17:55:00|539.8|539.2|539.7|539.1|540.4|539.8|539.6|539|270
1586973600000|2020-04-15 18:00:00|539.6|539|538.7|538.1|539.6|539|538.6|538|281
1586973900000|2020-04-15 18:05:00|538.8|538.2|539.3|538.7|539.8|539.2|538.4|537.8|632
1586974200000|2020-04-15 18:10:00|539.6|539|541.2|540.6|541.9|541.3|538.9|538.3|1653
1586974500000|2020-04-15 18:15:00|541.1|540.5|540.8|540.2|541.4|540.8|540.3|539.7|727
1586995200000|2020-04-16 00:00:00|540.2|539.2|542.2|541.6|542.5|541.9|539.8|539.2|118
1586995500000|2020-04-16 00:05:00|542|541.4|542.5|541.9|542.5|541.9|541.5|540.9|36
1586995800000|2020-04-16 00:10:00|542.3|541.7|541.9|541.3|542.7|542.1|541.5|540.9|130
1586996100000|2020-04-16 00:15:00|541.7|541.1|541.8|541.2|541.9|541.3|541.7|541.1|14
1586996400000|2020-04-16 00:20:00|541.7|541.1|541.4|540.8|541.8|541.2|541.4|540.8|12
1586996700000|2020-04-16 00:25:00|541.5|540.9|541.2|540.6|541.7|541.1|540.8|540.2|33
1586997000000|2020-04-16 00:30:00|541.3|540.7|541.6|541|541.7|541.1|541.3|540.7|13
1586997300000|2020-04-16 00:35:00|541.7|541.1|541.9|541.3|542.1|541.5|541.7|541.1|4
1586997600000|2020-04-16 00:40:00|541.8|541.2|541.8|541.2|542.4|541.8|541.8|541.2|13
1586997900000|2020-04-16 00:45:00|541.7|541.1|541.4|540.8|541.8|541.2|541.4|540.8|8
1586998200000|2020-04-16 00:50:00|541.5|540.9|541.2|540.6|541.5|540.9|541.2|540.6|5
1586998500000|2020-04-16 00:55:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|3
1586998800000|2020-04-16 01:00:00|541.2|540.6|541.5|540.9|541.5|540.9|541|540.4|7
1586999100000|2020-04-16 01:05:00|541.7|541.1|541.6|541|541.7|541.1|541.5|540.9|4
1586999400000|2020-04-16 01:10:00|541.5|540.9|541.2|540.6|541.5|540.9|541.2|540.6|4
1586999700000|2020-04-16 01:15:00|541.3|540.7|541.4|540.8|541.5|540.9|541.3|540.7|3
1587000000000|2020-04-16 01:20:00|541.3|540.7|541.5|540.9|541.5|540.9|541.2|540.6|8
1587000300000|2020-04-16 01:25:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|1
1587000600000|2020-04-16 01:30:00|541.7|541.1|541.6|541|541.7|541.1|541.4|540.8|4
1587000900000|2020-04-16 01:35:00|541.5|540.9|541.7|541.1|541.8|541.2|541.5|540.9|12
1587001200000|2020-04-16 01:40:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|1
1587001500000|2020-04-16 01:45:00|541.6|541|541.3|540.7|541.7|541.1|541.3|540.7|0
1587001800000|2020-04-16 01:50:00|541.2|540.6|541.2|540.6|541.2|540.6|541.2|540.6|1
1587002100000|2020-04-16 01:55:00|541|540.4|541|540.4|541|540.4|541|540.4|2
1587002400000|2020-04-16 02:00:00|541.2|540.6|541.2|540.6|541.2|540.6|541.2|540.6|6
1587002700000|2020-04-16 02:05:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|4
1587003000000|2020-04-16 02:10:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|1
1587003300000|2020-04-16 02:15:00|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|1
1587003600000|2020-04-16 02:20:00|||||||||3
1587004200000|2020-04-16 02:30:00|541.4|540.8|541.4|540.8|541.4|540.8|541.2|540.6|5
1587004500000|2020-04-16 02:35:00|541.1|540.5|541.1|540.5|541.3|540.7|541|540.4|5
1587004800000|2020-04-16 02:40:00|541.2|540.6|541.4|540.8|541.4|540.8|541.2|540.6|2
1587005100000|2020-04-16 02:45:00|541.5|540.9|541.1|540.5|541.5|540.9|540.9|540.3|8
1587005400000|2020-04-16 02:50:00|541|540.4|541|540.4|541.2|540.6|541|540.4|0
1587005700000|2020-04-16 02:55:00|541.1|540.5|540.9|540.3|541.1|540.5|540.9|540.3|0
1587006000000|2020-04-16 03:00:00|541|540.4|541|540.4|541|540.4|540.9|540.3|8
1587006300000|2020-04-16 03:05:00|540.9|540.3|540.5|539.9|540.9|540.3|540.5|539.9|4
1587006600000|2020-04-16 03:10:00|540.7|540.1|540.8|540.2|540.8|540.2|540.7|540.1|1
1587006900000|2020-04-16 03:15:00|540.7|540.1|540.6|540|540.7|540.1|540.5|539.9|3
1587007200000|2020-04-16 03:20:00|540.7|540.1|540.8|540.2|540.9|540.3|540.7|540.1|4
1587007500000|2020-04-16 03:25:00|540.7|540.1|540.4|539.8|540.7|540.1|540.4|539.8|16
1587007800000|2020-04-16 03:30:00|||||||||5
1587008400000|2020-04-16 03:40:00|540.7|540.1|540.4|539.8|540.7|540.1|540.4|539.8|9
1587008700000|2020-04-16 03:45:00|540.3|539.7|540.4|539.8|540.4|539.8|540.2|539.6|11
1587009000000|2020-04-16 03:50:00|540.3|539.7|540.2|539.6|540.4|539.8|540.2|539.6|11
1587009300000|2020-04-16 03:55:00|540.3|539.7|540.2|539.6|540.4|539.8|540.2|539.6|5
1587009600000|2020-04-16 04:00:00|540.3|539.7|540.3|539.7|540.3|539.7|540.3|539.7|0
1587010200000|2020-04-16 04:10:00|540.4|539.8|541.1|540.5|541.1|540.5|540.4|539.8|16
1587010500000|2020-04-16 04:15:00|541|540.4|540.9|540.3|541.1|540.5|540.9|540.3|2
1587010800000|2020-04-16 04:20:00|541.1|540.5|540.9|540.3|541.1|540.5|540.9|540.3|1
1587011100000|2020-04-16 04:25:00|||||||||3
1587011400000|2020-04-16 04:30:00|541|540.4|541.7|541.1|541.7|541.1|541|540.4|8
1587011700000|2020-04-16 04:35:00|542.1|541.5|542|541.4|542.1|541.5|542|541.4|7
1587012000000|2020-04-16 04:40:00|541.9|541.3|541.9|541.3|542.1|541.5|541.9|541.3|13
1587012300000|2020-04-16 04:45:00|542.2|541.6|542.5|541.9|542.6|542|542.2|541.6|11
1587012600000|2020-04-16 04:50:00|542.7|542.1|542.4|541.8|542.7|542.1|542.3|541.7|10
1587012900000|2020-04-16 04:55:00|542.5|541.9|542.4|541.8|542.7|542.1|542.4|541.8|10
1587013200000|2020-04-16 05:00:00|542.5|541.9|542.3|541.7|542.7|542.1|542.3|541.7|15
1587013500000|2020-04-16 05:05:00|541.9|541.3|542|541.4|542|541.4|541.7|541.1|12
1587013800000|2020-04-16 05:10:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|11
1587014100000|2020-04-16 05:15:00|542|541.4|542|541.4|542|541.4|542|541.4|1
1587014400000|2020-04-16 05:20:00|541.9|541.3|542.4|541.8|542.4|541.8|541.9|541.3|8
1587014700000|2020-04-16 05:25:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|6
1587015000000|2020-04-16 05:30:00|542.3|541.7|542.1|541.5|542.3|541.7|542.1|541.5|0
1587015300000|2020-04-16 05:35:00|542|541.4|541.9|541.3|542.2|541.6|541.9|541.3|32
1587015600000|2020-04-16 05:40:00|541.8|541.2|541.9|541.3|541.9|541.3|541.7|541.1|3
1587015900000|2020-04-16 05:45:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|2
1587016200000|2020-04-16 05:50:00|541.9|541.3|541.8|541.2|542.2|541.6|541.8|541.2|7
1587016500000|2020-04-16 05:55:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|1
1587016800000|2020-04-16 06:00:00|541.7|541.1|541.1|540.5|541.7|541.1|540.9|540.3|14
1587017100000|2020-04-16 06:05:00|541|540.4|541.6|541|541.8|541.2|541|540.4|2
1587017400000|2020-04-16 06:10:00|541.7|541.1|542.2|541.6|542.2|541.6|541.7|541.1|15
1587017700000|2020-04-16 06:15:00|542.1|541.5|542.1|541.5|542.3|541.7|541.8|541.2|6
1587018000000|2020-04-16 06:20:00|541.9|541.3|542.1|541.5|542.1|541.5|541.8|541.2|4
1587018300000|2020-04-16 06:25:00|542|541.4|542.1|541.5|542.2|541.6|542|541.4|3
1587018600000|2020-04-16 06:30:00|542|541.4|541.9|541.3|542.1|541.5|541.8|541.2|63
1587018900000|2020-04-16 06:35:00|542.2|541.6|541.8|541.2|542.2|541.6|541.8|541.2|7
1587019200000|2020-04-16 06:40:00|541.7|541.1|543.2|542.6|543.4|542.8|541.7|541.1|64
1587019500000|2020-04-16 06:45:00|542.9|542.3|542.9|542.3|543.2|542.6|542.7|542.1|23
1587019800000|2020-04-16 06:50:00|542.8|542.2|542.9|542.3|542.9|542.3|542.7|542.1|7
1587020100000|2020-04-16 06:55:00|542.8|542.2|542.7|542.1|542.8|542.2|542.4|541.8|6
1587020400000|2020-04-16 07:00:00|542.9|542.3|541.8|541.2|543.2|542.6|541.7|541.1|44
1587020700000|2020-04-16 07:05:00|542|541.4|540.2|539.6|542|541.4|540.2|539.6|102
1587021000000|2020-04-16 07:10:00|540|539.4|538.8|538.2|540|539.4|538.7|538.1|61
1587021300000|2020-04-16 07:15:00|539|538.4|539.8|539.2|540|539.4|539|538.4|80
1587021600000|2020-04-16 07:20:00|539.9|539.3|540.5|539.9|540.7|540.1|539.8|539.2|46
1587021900000|2020-04-16 07:25:00|540.6|540|541.4|540.8|541.4|540.8|540.6|540|17
1587022200000|2020-04-16 07:30:00|541.3|540.7|541.8|541.2|542|541.4|541.2|540.6|5
1587022500000|2020-04-16 07:35:00|541.9|541.3|542.1|541.5|542.3|541.7|541.8|541.2|18
1587022800000|2020-04-16 07:40:00|542|541.4|542.8|542.2|542.8|542.2|541.4|540.8|89
1587023100000|2020-04-16 07:45:00|542.9|542.3|543.2|542.6|543.2|542.6|542.8|542.2|3
1587023400000|2020-04-16 07:50:00|543.3|542.7|544.5|543.9|544.8|544.2|543.3|542.7|380
1587023700000|2020-04-16 07:55:00|544.4|543.8|544.3|543.7|544.4|543.8|543.9|543.3|15
1587024000000|2020-04-16 08:00:00|544|543.4|543.5|542.9|544.3|543.7|543.5|542.9|14
1587024300000|2020-04-16 08:05:00|543.8|543.2|543.8|543.2|544.5|543.9|543.8|543.2|13
1587024600000|2020-04-16 08:10:00|543.6|543|543|542.4|543.6|543|542.8|542.2|23
1587024900000|2020-04-16 08:15:00|542.9|542.3|543.2|542.6|543.4|542.8|542.8|542.2|6
1587025200000|2020-04-16 08:20:00|543|542.4|543.6|543|543.6|543|542.8|542.2|14
1587025500000|2020-04-16 08:25:00|543.4|542.8|543.3|542.7|543.4|542.8|543|542.4|10
1587025800000|2020-04-16 08:30:00|543.4|542.8|543.3|542.7|543.4|542.8|543.3|542.7|1
1587026100000|2020-04-16 08:35:00|543.5|542.9|543.2|542.6|543.8|543.2|543.1|542.5|5
1587026400000|2020-04-16 08:40:00|543.1|542.5|542.6|542|543.1|542.5|542.6|542|29
1587026700000|2020-04-16 08:45:00|542.5|541.9|543.3|542.7|544|543.4|542.5|541.9|22
1587027000000|2020-04-16 08:50:00|543.4|542.8|543.1|542.5|543.8|543.2|542.9|542.3|15
1587027300000|2020-04-16 08:55:00|543|542.4|542.9|542.3|543|542.4|542.8|542.2|3
1587027600000|2020-04-16 09:00:00|543|542.4|542.9|542.3|543.2|542.6|542.8|542.2|11
1587027900000|2020-04-16 09:05:00|542.8|542.2|543.1|542.5|543.1|542.5|542.7|542.1|18
1587028200000|2020-04-16 09:10:00|543|542.4|544.6|544|544.8|544.2|543|542.4|34
1587028500000|2020-04-16 09:15:00|544.8|544.2|544.5|543.9|544.8|544.2|543.5|542.9|228
1587028800000|2020-04-16 09:20:00|544.4|543.8|543.4|542.8|544.4|543.8|543.3|542.7|31
1587029100000|2020-04-16 09:25:00|543.3|542.7|542.3|541.7|543.3|542.7|542.3|541.7|78
1587029400000|2020-04-16 09:30:00|542.2|541.6|542|541.4|542.2|541.6|541.8|541.2|12
1587029700000|2020-04-16 09:35:00|541.9|541.3|542.6|542|542.6|542|541.9|541.3|3
1587030000000|2020-04-16 09:40:00|542.5|541.9|542|541.4|542.6|542|541.9|541.3|36
1587030300000|2020-04-16 09:45:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|25
1587030600000|2020-04-16 09:50:00|541.8|541.2|541.7|541.1|542.2|541.6|541.4|540.8|715
1587030900000|2020-04-16 09:55:00|542|541.4|541.8|541.2|542.1|541.5|541.4|540.8|242
1587031200000|2020-04-16 10:00:00|541.6|541|542.7|542.1|542.7|542.1|541.6|541|128
1587031500000|2020-04-16 10:05:00|542.9|542.3|542.8|542.2|543.2|542.6|542.6|542|251
1587031800000|2020-04-16 10:10:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|0
1587032100000|2020-04-16 10:15:00|543|542.4|543.1|542.5|543.1|542.5|542.6|542|5
1587032400000|2020-04-16 10:20:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|7
1587032700000|2020-04-16 10:25:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|6
1587033000000|2020-04-16 10:30:00|542.9|542.3|542.8|542.2|542.9|542.3|542.5|541.9|6
1587033300000|2020-04-16 10:35:00|542.7|542.1|542.8|542.2|543|542.4|542.6|542|11
1587033600000|2020-04-16 10:40:00|542.9|542.3|543.4|542.8|543.5|542.9|542.8|542.2|21
1587033900000|2020-04-16 10:45:00|543.3|542.7|543.3|542.7|543.4|542.8|543.1|542.5|6
1587034200000|2020-04-16 10:50:00|543.4|542.8|543.4|542.8|543.6|543|543.1|542.5|17
1587034500000|2020-04-16 10:55:00|543.3|542.7|543.1|542.5|543.4|542.8|542.9|542.3|14
1587034800000|2020-04-16 11:00:00|543|542.4|542.8|542.2|543.2|542.6|542.8|542.2|9
1587035100000|2020-04-16 11:05:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|2
1587035400000|2020-04-16 11:10:00|542.9|542.3|542.3|541.7|542.9|542.3|542.3|541.7|55
1587035700000|2020-04-16 11:15:00|542.2|541.6|541.3|540.7|542.2|541.6|541|540.4|35
1587036000000|2020-04-16 11:20:00|541.1|540.5|542.5|541.9|542.8|542.2|541.1|540.5|77
1587036300000|2020-04-16 11:25:00|542.4|541.8|543|542.4|543|542.4|542.3|541.7|10
1587036600000|2020-04-16 11:30:00|543.1|542.5|543.9|543.3|543.9|543.3|542.9|542.3|13
1587036900000|2020-04-16 11:35:00|543.8|543.2|543.5|542.9|544.4|543.8|543.4|542.8|18
1587037200000|2020-04-16 11:40:00|543.4|542.8|542.9|542.3|543.5|542.9|542.9|542.3|33
1587037500000|2020-04-16 11:45:00|542.8|542.2|540.8|540.2|542.8|542.2|540.7|540.1|55
1587037800000|2020-04-16 11:50:00|540.6|540|539.5|538.9|540.7|540.1|539.2|538.6|77
1587038100000|2020-04-16 11:55:00|539.3|538.7|539.5|538.9|539.5|538.9|539|538.4|38
1587038400000|2020-04-16 12:00:00|539.6|539|539.6|539|539.8|539.2|539.5|538.9|12
1587038700000|2020-04-16 12:05:00|539.5|538.9|539.5|538.9|539.8|539.2|539.2|538.6|20
1587039000000|2020-04-16 12:10:00|539.4|538.8|539.5|538.9|539.7|539.1|539.1|538.5|49
1587039300000|2020-04-16 12:15:00|539.4|538.8|539|538.4|539.5|538.9|538.1|537.5|89
1587039600000|2020-04-16 12:20:00|538.9|538.3|538.6|538|539.2|538.6|538.5|537.9|47
1587039900000|2020-04-16 12:25:00|538.5|537.9|537.9|537.3|538.6|538|537.9|537.3|86
1587040200000|2020-04-16 12:30:00|538.2|537.6|538.1|537.5|539.5|538.9|538|537.4|150
1587040500000|2020-04-16 12:35:00|538|537.4|537.9|537.3|538.3|537.7|537.8|537.2|204
1587040800000|2020-04-16 12:40:00|538|537.4|539|538.4|539.7|539.1|537.9|537.3|139
1587043800000|2020-04-16 13:30:00|539.4|538.8|540.9|540.3|542.5|541.9|537.7|537.1|938
1587044100000|2020-04-16 13:35:00|541.1|540.5|540.8|540.2|541.2|540.6|539.9|539.3|290
1587044400000|2020-04-16 13:40:00|540.7|540.1|542|541.4|542.3|541.7|539.9|539.3|314
1587044700000|2020-04-16 13:45:00|541.9|541.3|541.4|540.8|542.3|541.7|540.7|540.1|174
1587045000000|2020-04-16 13:50:00|541.5|540.9|540.2|539.6|541.5|540.9|540|539.4|173
1587045300000|2020-04-16 13:55:00|540|539.4|538.5|537.9|540.4|539.8|538.3|537.7|298
1587045600000|2020-04-16 14:00:00|538.8|538.2|538.2|537.6|539|538.4|538.2|537.6|705
1587045900000|2020-04-16 14:05:00|538|537.4|538.8|538.2|539|538.4|538|537.4|186
1587046200000|2020-04-16 14:10:00|538.7|538.1|539.1|538.5|539.2|538.6|537.9|537.3|356
1587046500000|2020-04-16 14:15:00|539|538.4|539.5|538.9|540|539.4|539|538.4|216
1587046800000|2020-04-16 14:20:00|539.3|538.7|539.2|538.6|539.7|539.1|539.2|538.6|257
1587047100000|2020-04-16 14:25:00|539.3|538.7|537.8|537.2|539.7|539.1|537.6|537|188
1587047400000|2020-04-16 14:30:00|537.9|537.3|536.7|536.1|538|537.4|536.2|535.6|457
1587047700000|2020-04-16 14:35:00|536.8|536.2|536.9|536.3|537.4|536.8|536.4|535.8|628
1587048000000|2020-04-16 14:40:00|536.7|536.1|537.5|536.9|537.8|537.2|536.7|536.1|289
1587048300000|2020-04-16 14:45:00|537.4|536.8|537|536.4|537.8|537.2|536.7|536.1|284
1587048600000|2020-04-16 14:50:00|536.9|536.3|536|535.4|536.9|536.3|535.8|535.2|293
1587048900000|2020-04-16 14:55:00|536.1|535.5|536.2|535.6|536.5|535.9|535.9|535.3|128
1587049200000|2020-04-16 15:00:00|536.1|535.5|536.2|535.6|536.4|535.8|535.4|534.8|185
1587049500000|2020-04-16 15:05:00|536.1|535.5|536.7|536.1|536.7|536.1|535.9|535.3|165
1587049800000|2020-04-16 15:10:00|536.9|536.3|535.9|535.3|536.9|536.3|535.7|535.1|134
1587050100000|2020-04-16 15:15:00|536|535.4|534.9|534.3|536.2|535.6|534.9|534.3|152
1587050400000|2020-04-16 15:20:00|534.8|534.2|535.7|535.1|536.4|535.8|534.7|534.1|710
1587050700000|2020-04-16 15:25:00|535.8|535.2|535.9|535.3|536.2|535.6|535.4|534.8|130
1587051000000|2020-04-16 15:30:00|536|535.4|534.8|534.2|536|535.4|534.7|534.1|154
1587051300000|2020-04-16 15:35:00|534.9|534.3|535|534.4|535.1|534.5|534.5|533.9|108
1587051600000|2020-04-16 15:40:00|535.5|534.9|535|534.4|535.5|534.9|534.8|534.2|150
1587051900000|2020-04-16 15:45:00|535.2|534.6|535.2|534.6|535.7|535.1|535.1|534.5|93
1587052200000|2020-04-16 15:50:00|535.1|534.5|534.8|534.2|535.2|534.6|534.7|534.1|117
1587052500000|2020-04-16 15:55:00|534.9|534.3|534.4|533.8|534.9|534.3|534.2|533.6|115
1587052800000|2020-04-16 16:00:00|534.6|534|533.9|533.3|534.7|534.1|533.9|533.3|76
1587053100000|2020-04-16 16:05:00|534|533.4|533.6|533|534.4|533.8|533.3|532.7|614
1587053400000|2020-04-16 16:10:00|533.7|533.1|532.9|532.3|533.7|533.1|532.8|532.2|427
1587053700000|2020-04-16 16:15:00|533.1|532.5|533|532.4|533.2|532.6|532.2|531.6|154
1587054000000|2020-04-16 16:20:00|533.2|532.6|534.1|533.5|534.1|533.5|533|532.4|197
1587054300000|2020-04-16 16:25:00|534|533.4|533.3|532.7|534.1|533.5|533|532.4|191
1587054600000|2020-04-16 16:30:00|533.6|533|533.3|532.7|533.8|533.2|533.1|532.5|155
1587054900000|2020-04-16 16:35:00|533.6|533|533|532.4|533.6|533|532.8|532.2|71
1587055200000|2020-04-16 16:40:00|533.1|532.5|533.3|532.7|533.3|532.7|533|532.4|60
1587055500000|2020-04-16 16:45:00|533.5|532.9|532.9|532.3|533.6|533|532.7|532.1|289
1587055800000|2020-04-16 16:50:00|532.7|532.1|532.6|532|532.9|532.3|532.4|531.8|111
1587056100000|2020-04-16 16:55:00|532.4|531.8|532.9|532.3|532.9|532.3|532.2|531.6|58
1587056400000|2020-04-16 17:00:00|533|532.4|532.7|532.1|533.4|532.8|532.7|532.1|101
1587056700000|2020-04-16 17:05:00|532.8|532.2|532.9|532.3|533|532.4|532.7|532.1|61
1587057000000|2020-04-16 17:10:00|533|532.4|532.8|532.2|533.1|532.5|532.6|532|78
1587057300000|2020-04-16 17:15:00|532.7|532.1|532.9|532.3|533.1|532.5|532.6|532|104
1587057600000|2020-04-16 17:20:00|533.1|532.5|533.1|532.5|533.1|532.5|532.9|532.3|334
1587057900000|2020-04-16 17:25:00|533|532.4|532.9|532.3|533.1|532.5|532.6|532|141
1587058200000|2020-04-16 17:30:00|533|532.4|533.9|533.3|534.1|533.5|533|532.4|180
1587058500000|2020-04-16 17:35:00|533.7|533.1|533.7|533.1|534.1|533.5|533.5|532.9|188
1587058800000|2020-04-16 17:40:00|533.9|533.3|533.5|532.9|534|533.4|533.5|532.9|181
1587059100000|2020-04-16 17:45:00|533.4|532.8|533.1|532.5|533.6|533|533|532.4|104
1587059400000|2020-04-16 17:50:00|533|532.4|533.3|532.7|533.5|532.9|533|532.4|47
1587059700000|2020-04-16 17:55:00|533.2|532.6|533.2|532.6|533.5|532.9|533|532.4|110
1587060000000|2020-04-16 18:00:00|533|532.4|532.4|531.8|533.2|532.6|532.2|531.6|176
1587060300000|2020-04-16 18:05:00|532.3|531.7|531.6|531|532.4|531.8|531.4|530.8|773
1587060600000|2020-04-16 18:10:00|531.5|530.9|530.5|529.9|531.9|531.3|530.1|529.5|1456
1587060900000|2020-04-16 18:15:00|530.4|529.8|529|528.4|530.7|530.1|528.9|528.3|1053
1587081600000|2020-04-17 00:00:00|529.1|528.5|531.4|530.8|531.4|530.8|528.7|528.1|244
1587081900000|2020-04-17 00:05:00|531.5|530.9|532.2|531.6|532.9|532.3|531.5|530.9|46
1587082200000|2020-04-17 00:10:00|532.4|531.8|531.8|531.2|532.4|531.8|531.6|531|25
1587082500000|2020-04-17 00:15:00|531.7|531.1|531.7|531.1|531.9|531.3|531.4|530.8|21
1587082800000|2020-04-17 00:20:00|531.6|531|531.7|531.1|531.9|531.3|531.6|531|17
1587083100000|2020-04-17 00:25:00|531.6|531|531.2|530.6|531.6|531|530.7|530.1|12
1587083400000|2020-04-17 00:30:00|531.4|530.8|531.7|531.1|531.7|531.1|531.2|530.6|3
1587083700000|2020-04-17 00:35:00|531.9|531.3|531.9|531.3|532|531.4|531.9|531.3|4
1587084000000|2020-04-17 00:40:00|532.1|531.5|531.9|531.3|532.1|531.5|531.9|531.3|0
1587084300000|2020-04-17 00:45:00|531.7|531.1|531.5|530.9|531.9|531.3|531.5|530.9|3
1587084600000|2020-04-17 00:50:00|531.7|531.1|531.5|530.9|531.7|531.1|531.5|530.9|0
1587084900000|2020-04-17 00:55:00|531.4|530.8|531.2|530.6|531.4|530.8|531.2|530.6|8
1587085200000|2020-04-17 01:00:00|531.1|530.5|531.1|530.5|531.4|530.8|531.1|530.5|2
1587085500000|2020-04-17 01:05:00|531.4|530.8|531.3|530.7|531.4|530.8|531.2|530.6|6
1587085800000|2020-04-17 01:10:00|531.2|530.6|531.5|530.9|531.7|531.1|531.2|530.6|3
1587086100000|2020-04-17 01:15:00|531.6|531|531.7|531.1|532.1|531.5|531.2|530.6|118
1587086400000|2020-04-17 01:20:00|531.6|531|530.5|529.9|531.6|531|530.4|529.8|28
1587086700000|2020-04-17 01:25:00|530.4|529.8|530.8|530.2|530.8|530.2|530.4|529.8|20
1587087000000|2020-04-17 01:30:00|531.1|530.5|530.9|530.3|531.1|530.5|530.7|530.1|2
1587087300000|2020-04-17 01:35:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|1
1587087600000|2020-04-17 01:40:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|3
1587087900000|2020-04-17 01:45:00|530.9|530.3|531.2|530.6|531.2|530.6|530.8|530.2|183
1587088200000|2020-04-17 01:50:00|531.1|530.5|530.8|530.2|531.2|530.6|530.8|530.2|8
1587088500000|2020-04-17 01:55:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|96
1587088800000|2020-04-17 02:00:00|530.6|530|530.5|529.9|530.7|530.1|530.3|529.7|13
1587089100000|2020-04-17 02:05:00|530.7|530.1|530.5|529.9|530.7|530.1|530.4|529.8|18
1587089400000|2020-04-17 02:10:00|530.6|530|530.6|530|530.7|530.1|530.5|529.9|13
1587089700000|2020-04-17 02:15:00|530.5|529.9|530.6|530|530.6|530|530.5|529.9|6
1587090000000|2020-04-17 02:20:00|530.5|529.9|530.6|530|530.6|530|530.5|529.9|2
1587090600000|2020-04-17 02:30:00|530.5|529.9|530.2|529.6|530.6|530|530.2|529.6|2
1587090900000|2020-04-17 02:35:00|530.1|529.5|530.1|529.5|530.2|529.6|530|529.4|3
1587091200000|2020-04-17 02:40:00|530|529.4|529.7|529.1|530|529.4|529.6|529|2
1587091500000|2020-04-17 02:45:00|529.6|529|529.4|528.8|529.7|529.1|529.4|528.8|17
1587091800000|2020-04-17 02:50:00|529.5|528.9|529.4|528.8|529.5|528.9|529.2|528.6|5
1587092100000|2020-04-17 02:55:00|529.3|528.7|528.7|528.1|529.4|528.8|528.5|527.9|47
1587092400000|2020-04-17 03:00:00|528.6|528|528.4|527.8|528.7|528.1|528.4|527.8|23
1587092700000|2020-04-17 03:05:00|528.5|527.9|528.4|527.8|528.5|527.9|528.4|527.8|16
1587093000000|2020-04-17 03:10:00|528.3|527.7|528.1|527.5|528.6|528|528|527.4|31
1587093300000|2020-04-17 03:15:00|528|527.4|527.9|527.3|528.1|527.5|527.9|527.3|25
1587093600000|2020-04-17 03:20:00|527.8|527.2|527.9|527.3|527.9|527.3|527.4|526.8|42
1587093900000|2020-04-17 03:25:00|527.8|527.2|527.6|527|527.8|527.2|527.5|526.9|14
1587094200000|2020-04-17 03:30:00|527.7|527.1|527.7|527.1|527.7|527.1|527.5|526.9|20
1587094500000|2020-04-17 03:35:00|527.5|526.9|527.6|527|527.7|527.1|527.5|526.9|9
1587094800000|2020-04-17 03:40:00|527.7|527.1|528.4|527.8|528.5|527.9|527.7|527.1|43
1587095100000|2020-04-17 03:45:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|5
1587095400000|2020-04-17 03:50:00|528.6|528|528.7|528.1|528.8|528.2|528.6|528|5
1587095700000|2020-04-17 03:55:00|528.8|528.2|528.9|528.3|529.1|528.5|528.8|528.2|7
1587096000000|2020-04-17 04:00:00|529|528.4|529.2|528.6|529.2|528.6|528.9|528.3|5
1587096300000|2020-04-17 04:05:00|529.4|528.8|529.2|528.6|529.4|528.8|529.2|528.6|5
1587096600000|2020-04-17 04:10:00|529.4|528.8|529.4|528.8|529.4|528.8|529.4|528.8|5
1587096900000|2020-04-17 04:15:00|529.1|528.5|529.4|528.8|529.5|528.9|529.1|528.5|23
1587097200000|2020-04-17 04:20:00|529.3|528.7|529.4|528.8|529.4|528.8|529.2|528.6|2
1587097500000|2020-04-17 04:25:00|529.3|528.7|529.2|528.6|529.3|528.7|529.2|528.6|2
1587097800000|2020-04-17 04:30:00|529.3|528.7|529.1|528.5|529.3|528.7|528.9|528.3|7
1587098100000|2020-04-17 04:35:00|528.9|528.3|529.1|528.5|529.1|528.5|528.9|528.3|1
1587098700000|2020-04-17 04:45:00|529|528.4|528.8|528.2|529|528.4|528.8|528.2|0
1587099000000|2020-04-17 04:50:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|0
1587099300000|2020-04-17 04:55:00|528.7|528.1|528.6|528|528.8|528.2|528.6|528|1
1587099600000|2020-04-17 05:00:00|528.4|527.8|528.6|528|528.8|528.2|528.3|527.7|0
1587099900000|2020-04-17 05:05:00|528.7|528.1|528.6|528|528.8|528.2|528.6|528|0
1587100200000|2020-04-17 05:10:00|528.7|528.1|528.7|528.1|528.7|528.1|528.6|528|0
1587100500000|2020-04-17 05:15:00|528.6|528|528.7|528.1|528.7|528.1|528.6|528|0
1587101100000|2020-04-17 05:25:00|529|528.4|529.4|528.8|529.4|528.8|529|528.4|11
1587101400000|2020-04-17 05:30:00|529.5|528.9|529.6|529|529.6|529|529.3|528.7|7
1587101700000|2020-04-17 05:35:00|529.5|528.9|529.6|529|529.7|529.1|529.4|528.8|2
1587102000000|2020-04-17 05:40:00|529.4|528.8|529.4|528.8|529.4|528.8|529.3|528.7|0
1587102300000|2020-04-17 05:45:00|529.5|528.9|529.6|529|529.6|529|529.4|528.8|0
1587102600000|2020-04-17 05:50:00|529.7|529.1|529.5|528.9|529.8|529.2|529.5|528.9|0
1587102900000|2020-04-17 05:55:00|529.7|529.1|529.6|529|529.7|529.1|529.4|528.8|1
1587103200000|2020-04-17 06:00:00|529.7|529.1|528.8|528.2|529.7|529.1|528.5|527.9|29
1587103500000|2020-04-17 06:05:00|528.9|528.3|528.5|527.9|529.1|528.5|528.4|527.8|6
1587103800000|2020-04-17 06:10:00|528.4|527.8|528.3|527.7|528.6|528|528.1|527.5|14
1587104100000|2020-04-17 06:15:00|528.4|527.8|527.9|527.3|528.4|527.8|527.9|527.3|23
1587104400000|2020-04-17 06:20:00|528|527.4|527.7|527.1|528.1|527.5|527.6|527|25
1587104700000|2020-04-17 06:25:00|527.8|527.2|527.4|526.8|527.9|527.3|527.4|526.8|9
1587105000000|2020-04-17 06:30:00|527.5|526.9|527.2|526.6|527.6|527|527.1|526.5|13
1587105300000|2020-04-17 06:35:00|526.7|526.1|527|526.4|527.1|526.5|526.6|526|36
1587105600000|2020-04-17 06:40:00|527.1|526.5|527.5|526.9|527.7|527.1|527.1|526.5|74
1587105900000|2020-04-17 06:45:00|527.6|527|527.3|526.7|527.6|527|527.2|526.6|9
1587106200000|2020-04-17 06:50:00|527.4|526.8|527.4|526.8|527.7|527.1|527.4|526.8|15
1587106500000|2020-04-17 06:55:00|527.5|526.9|527.2|526.6|527.7|527.1|527.2|526.6|23
1587106800000|2020-04-17 07:00:00|527.3|526.7|527.2|526.6|527.4|526.8|527.1|526.5|9
1587107100000|2020-04-17 07:05:00|527.1|526.5|527.1|526.5|527.3|526.7|527.1|526.5|2
1587107400000|2020-04-17 07:10:00|527|526.4|526.4|525.8|527|526.4|526.4|525.8|27
1587107700000|2020-04-17 07:15:00|526.5|525.9|526.4|525.8|527|526.4|526.2|525.6|50
1587108000000|2020-04-17 07:20:00|526|525.4|526.3|525.7|526.3|525.7|525.8|525.2|49
1587108300000|2020-04-17 07:25:00|526.2|525.6|525.9|525.3|526.2|525.6|525.6|525|66
1587108600000|2020-04-17 07:30:00|525.8|525.2|525.2|524.6|525.9|525.3|525.2|524.6|64
1587108900000|2020-04-17 07:35:00|525.4|524.8|526.6|526|526.6|526|525.3|524.7|37
1587109200000|2020-04-17 07:40:00|526.5|525.9|526.3|525.7|526.6|526|526.3|525.7|10
1587109500000|2020-04-17 07:45:00|526.4|525.8|526.5|525.9|526.7|526.1|526.1|525.5|74
1587109800000|2020-04-17 07:50:00|526.6|526|526.9|526.3|526.9|526.3|526.6|526|8
1587110100000|2020-04-17 07:55:00|526.8|526.2|527.2|526.6|527.3|526.7|526.7|526.1|51
1587110400000|2020-04-17 08:00:00|527.5|526.9|527.7|527.1|527.7|527.1|526.7|526.1|81
1587110700000|2020-04-17 08:05:00|527.8|527.2|527.7|527.1|528|527.4|527.7|527.1|15
1587111000000|2020-04-17 08:10:00|527.8|527.2|527.7|527.1|527.8|527.2|527.6|527|17
1587111300000|2020-04-17 08:15:00|527.6|527|527.5|526.9|527.6|527|527.5|526.9|3
1587111600000|2020-04-17 08:20:00|527.6|527|527.6|527|528|527.4|527.5|526.9|32
1587111900000|2020-04-17 08:25:00|527.8|527.2|527.6|527|527.8|527.2|527.3|526.7|31
1587112200000|2020-04-17 08:30:00|527.8|527.2|527.6|527|527.8|527.2|527.6|527|24
1587112500000|2020-04-17 08:35:00|527.7|527.1|527.8|527.2|528|527.4|527.6|527|36
1587112800000|2020-04-17 08:40:00|527.9|527.3|527.6|527|528|527.4|527.6|527|15
1587113100000|2020-04-17 08:45:00|527.8|527.2|527.6|527|527.8|527.2|527.6|527|22
1587113400000|2020-04-17 08:50:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|8
1587113700000|2020-04-17 08:55:00|527.5|526.9|527.8|527.2|527.8|527.2|527.4|526.8|31
1587114000000|2020-04-17 09:00:00|527.6|527|527.6|527|527.8|527.2|527.6|527|26
1587114300000|2020-04-17 09:05:00|527.7|527.1|528.2|527.6|528.2|527.6|527.6|527|46
1587114600000|2020-04-17 09:10:00|528.3|527.7|528.7|528.1|529.2|528.6|528.3|527.7|139
1587114900000|2020-04-17 09:15:00|528.4|527.8|528.2|527.6|528.4|527.8|528.2|527.6|4
1587115200000|2020-04-17 09:20:00|528.3|527.7|528.7|528.1|528.7|528.1|528.3|527.7|15
1587115500000|2020-04-17 09:25:00|528.4|527.8|528.6|528|528.7|528.1|528.4|527.8|34
1587115800000|2020-04-17 09:30:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|4
1587116100000|2020-04-17 09:35:00|528.8|528.2|528.7|528.1|528.9|528.3|528.6|528|16
1587116400000|2020-04-17 09:40:00|528.6|528|529.2|528.6|529.2|528.6|528.6|528|11
1587116700000|2020-04-17 09:45:00|529.1|528.5|529.1|528.5|529.2|528.6|528.9|528.3|8
1587117000000|2020-04-17 09:50:00|529.2|528.6|529.1|528.5|529.2|528.6|529.1|528.5|1
1587117300000|2020-04-17 09:55:00|||||||||2
1587117600000|2020-04-17 10:00:00|529.2|528.6|528.3|527.7|529.2|528.6|528.3|527.7|8
1587117900000|2020-04-17 10:05:00|528.1|527.5|527.4|526.8|528.1|527.5|527.4|526.8|20
1587118200000|2020-04-17 10:10:00|527.3|526.7|527.6|527|527.8|527.2|527.3|526.7|2
1587118500000|2020-04-17 10:15:00|527.7|527.1|528.2|527.6|528.2|527.6|527.7|527.1|2
1587118800000|2020-04-17 10:20:00|528|527.4|527.9|527.3|528.2|527.6|527.9|527.3|5
1587119100000|2020-04-17 10:25:00|527.8|527.2|528.1|527.5|528.1|527.5|527.6|527|15
1587119400000|2020-04-17 10:30:00|528.4|527.8|528.9|528.3|529.1|528.5|528.4|527.8|40
1587119700000|2020-04-17 10:35:00|528.8|528.2|528.4|527.8|528.9|528.3|528.4|527.8|17
1587120000000|2020-04-17 10:40:00|528.3|527.7|527.9|527.3|528.3|527.7|527.8|527.2|13
1587120300000|2020-04-17 10:45:00|527.8|527.2|527.9|527.3|528.1|527.5|527.8|527.2|3
1587120600000|2020-04-17 10:50:00|528.1|527.5|527.3|526.7|528.1|527.5|527.1|526.5|16
1587120900000|2020-04-17 10:55:00|527.1|526.5|527.3|526.7|527.6|527|527.1|526.5|10
1587121200000|2020-04-17 11:00:00|527.2|526.6|526.8|526.2|527.5|526.8|526.8|526.2|24
1587121500000|2020-04-17 11:05:00|526.9|526.3|527.1|526.5|527.3|526.7|526.9|526.3|8
1587121800000|2020-04-17 11:10:00|527|526.4|527|526.4|527.5|526.9|526.8|526.2|49
1587122100000|2020-04-17 11:15:00|526.9|526.3|526.7|526.1|527.1|526.5|526.7|526.1|23
1587122400000|2020-04-17 11:20:00|526.6|526|526.4|525.8|526.6|526|526.2|525.6|13
1587122700000|2020-04-17 11:25:00|526.5|525.9|526.5|525.9|526.9|526.3|526.4|525.8|12
1587123000000|2020-04-17 11:30:00|526.6|526|527.1|526.5|527.1|526.5|526.6|526|7
1587123300000|2020-04-17 11:35:00|527.4|526.8|528|527.4|528.2|527.6|527.4|526.8|69
1587123600000|2020-04-17 11:40:00|528.1|527.5|527.5|526.9|528.2|527.6|527.3|526.7|11
1587123900000|2020-04-17 11:45:00|527.4|526.8|527.5|526.9|527.7|527.1|527|526.4|49
1587124200000|2020-04-17 11:50:00|527.3|526.7|526.9|526.3|527.3|526.7|526.7|526.1|41
1587124500000|2020-04-17 11:55:00|526.8|526.2|526.8|526.2|527.1|526.5|526.6|526|6
1587124800000|2020-04-17 12:00:00|526.9|526.3|527.4|526.8|527.5|526.9|526.8|526.2|10
1587125100000|2020-04-17 12:05:00|527.5|526.9|527.6|527|527.7|527.1|527.5|526.9|11
1587125400000|2020-04-17 12:10:00|527.5|526.9|527.5|526.9|527.5|526.9|527.2|526.6|72
1587125700000|2020-04-17 12:15:00|527.7|527.1|528.2|527.6|528.4|527.8|527.5|526.9|81
1587126000000|2020-04-17 12:20:00|528|527.4|527.8|527.2|528.2|527.6|527.3|526.7|33
1587126300000|2020-04-17 12:25:00|528|527.4|528.1|527.5|528.2|527.6|528|527.4|71
1587126600000|2020-04-17 12:30:00|528|527.4|528|527.4|528.2|527.6|528|527.4|81
1587126900000|2020-04-17 12:35:00|528.1|527.5|528.3|527.7|528.3|527.7|528.1|527.5|23
1587127200000|2020-04-17 12:40:00|528.4|527.8|528.8|528.2|529.6|529|528.4|527.8|103
1587130200000|2020-04-17 13:30:00|529.3|528.7|530.4|529.8|531.8|531.2|528.7|528.1|1182
1587130500000|2020-04-17 13:35:00|530.2|529.6|529.7|529.1|530.5|529.9|529|528.4|410
1587130800000|2020-04-17 13:40:00|530|529.4|530|529.4|530|529.4|528.7|528.1|227
1587131100000|2020-04-17 13:45:00|530.1|529.5|530.5|529.9|531.1|530.5|530|529.4|315
1587131400000|2020-04-17 13:50:00|530.6|530|528.9|528.3|530.9|530.3|528.5|527.9|1151
1587131700000|2020-04-17 13:55:00|529|528.4|528.4|527.8|529.1|528.5|528.3|527.7|214
1587132000000|2020-04-17 14:00:00|528.6|528|529.2|528.6|529.3|528.7|528.2|527.6|137
1587132300000|2020-04-17 14:05:00|529.1|528.5|533.1|532.5|533.1|532.5|529.1|528.5|379
1587132600000|2020-04-17 14:10:00|533.2|532.6|532.6|532|534.1|533.5|532.4|531.8|254
1587132900000|2020-04-17 14:15:00|532.5|531.9|532.8|532.2|533.1|532.5|532.3|531.7|114
1587133200000|2020-04-17 14:20:00|532.7|532.1|533.8|533.2|533.8|533.2|532|531.4|198
1587133500000|2020-04-17 14:25:00|533.7|533.1|533.1|532.5|533.9|533.3|532.6|532|194
1587133800000|2020-04-17 14:30:00|532.9|532.3|532.9|532.3|533.2|532.6|532.5|531.9|192
1587134100000|2020-04-17 14:35:00|533|532.4|533.7|533.1|534|533.4|532.7|532.1|226
1587134400000|2020-04-17 14:40:00|533.5|532.9|533|532.4|533.5|532.9|532.7|532.1|148
1587134700000|2020-04-17 14:45:00|532.9|532.3|533.7|533.1|533.8|533.2|532.3|531.7|274
1587135000000|2020-04-17 14:50:00|533.8|533.2|534.2|533.6|534.5|533.9|533.5|532.9|185
1587135300000|2020-04-17 14:55:00|534.3|533.7|533.7|533.1|534.5|533.9|533.7|533.1|100
1587135600000|2020-04-17 15:00:00|533.8|533.2|534.4|533.8|534.5|533.9|533.7|533.1|191
1587135900000|2020-04-17 15:05:00|534.3|533.7|535.3|534.7|535.3|534.7|534.2|533.6|211
1587136200000|2020-04-17 15:10:00|535.5|534.9|534.4|533.8|536.3|535.7|534.4|533.8|261
1587136500000|2020-04-17 15:15:00|534.2|533.6|533.9|533.3|534.4|533.8|533.9|533.3|136
1587136800000|2020-04-17 15:20:00|534.1|533.5|534.2|533.6|534.9|534.3|533.9|533.3|142
1587137100000|2020-04-17 15:25:00|534.3|533.7|533.9|533.3|534.5|533.9|533.8|533.2|137
1587137400000|2020-04-17 15:30:00|534|533.4|534|533.4|534.7|534.1|533.9|533.3|89
1587137700000|2020-04-17 15:35:00|534.3|533.7|534|533.4|534.5|533.9|533.8|533.2|70
1587138000000|2020-04-17 15:40:00|534.3|533.7|533.8|533.2|534.5|533.9|533.8|533.2|57
1587138300000|2020-04-17 15:45:00|533.9|533.3|534.3|533.7|534.3|533.7|533.7|533.1|63
1587138600000|2020-04-17 15:50:00|534.2|533.6|533.5|532.9|534.3|533.7|533.3|532.7|44
1587138900000|2020-04-17 15:55:00|533.7|533.1|533.7|533.1|534|533.4|533.5|532.9|45
1587139200000|2020-04-17 16:00:00|533.5|532.9|533.8|533.2|534|533.4|533.5|532.9|81
1587139500000|2020-04-17 16:05:00|533.5|532.9|532.8|532.2|533.8|533.2|532.8|532.2|134
1587139800000|2020-04-17 16:10:00|532.9|532.3|532.8|532.2|533.1|532.5|532.8|532.2|46
1587140100000|2020-04-17 16:15:00|532.9|532.3|532.5|531.9|533|532.4|532.2|531.6|308
1587140400000|2020-04-17 16:20:00|532.3|531.7|532.3|531.7|532.5|531.9|532.2|531.6|50
1587140700000|2020-04-17 16:25:00|532.2|531.6|533.3|532.7|533.3|532.7|532.2|531.6|59
1587141000000|2020-04-17 16:30:00|533|532.4|532.8|532.2|533.2|532.6|532.5|531.9|84
1587141300000|2020-04-17 16:35:00|532.9|532.3|533.3|532.7|533.3|532.7|532.8|532.2|141
1587141600000|2020-04-17 16:40:00|533.2|532.6|533.3|532.7|533.3|532.7|533|532.4|65
1587141900000|2020-04-17 16:45:00|533|532.4|533|532.4|533.3|532.7|532.9|532.3|38
1587142200000|2020-04-17 16:50:00|533.1|532.5|533|532.4|533.3|532.7|533|532.4|46
1587142500000|2020-04-17 16:55:00|533.1|532.5|532.5|531.9|533.2|532.6|532.4|531.8|85
1587142800000|2020-04-17 17:00:00|532.6|532|533|532.4|533.3|532.7|532.6|532|48
1587143100000|2020-04-17 17:05:00|532.9|532.3|533.3|532.7|533.3|532.7|532.8|532.2|66
1587143400000|2020-04-17 17:10:00|533.2|532.6|532.7|532.1|533.5|532.9|532.7|532.1|250
1587143700000|2020-04-17 17:15:00|533|532.4|533.6|533|533.7|533.1|533|532.4|78
1587144000000|2020-04-17 17:20:00|533.7|533.1|533.8|533.2|533.9|533.3|533.6|533|164
1587144300000|2020-04-17 17:25:00|533.4|532.8|533.2|532.6|533.4|532.8|532.8|532.2|84
1587144600000|2020-04-17 17:30:00|533.3|532.7|533.3|532.7|533.4|532.8|533.1|532.5|43
1587144900000|2020-04-17 17:35:00|533.6|533|533.8|533.2|533.8|533.2|533.3|532.7|23
1587145200000|2020-04-17 17:40:00|533.7|533.1|534|533.4|534.1|533.5|533.6|533|41
1587145500000|2020-04-17 17:45:00|533.9|533.3|533.4|532.8|533.9|533.3|533.4|532.8|52
1587145800000|2020-04-17 17:50:00|533.5|532.9|533.9|533.3|534.2|533.6|533.4|532.8|70
1587146100000|2020-04-17 17:55:00|533.8|533.2|533.9|533.3|533.9|533.3|533.6|533|49
1587146400000|2020-04-17 18:00:00|533.7|533.1|533.8|533.2|534.2|533.6|533.4|532.8|85
1587146700000|2020-04-17 18:05:00|533.9|533.3|534.6|534|534.7|534.1|533.9|533.3|335
1587147000000|2020-04-17 18:10:00|534.7|534.1|534.1|533.5|534.9|534.3|533.1|532.5|1092
1587147300000|2020-04-17 18:15:00|534|533.4|535.7|534.7|535.7|535.1|534|533.4|543
1587340800000|2020-04-20 00:00:00|536.5|535.9|539.4|538.8|540.3|539.7|535.8|535.1|774
1587341100000|2020-04-20 00:05:00|539.2|538.6|538.9|538.3|539.4|538.8|538.2|537.6|107
1587341400000|2020-04-20 00:10:00|538.7|538.1|540|539.4|540|539.4|538.6|538|24
1587341700000|2020-04-20 00:15:00|539.9|539.3|538.1|537.5|539.9|539.3|537.9|537.3|266
1587342000000|2020-04-20 00:20:00|538.2|537.6|538.1|537.5|538.8|538.2|537.9|537.3|47
1587342300000|2020-04-20 00:25:00|538.2|537.6|538.5|537.9|538.9|538.3|538.2|537.6|41
1587342600000|2020-04-20 00:30:00|538.4|537.8|539.2|538.6|539.3|538.7|538.4|537.8|46
1587342900000|2020-04-20 00:35:00|539.1|538.5|539.2|538.6|539.4|538.8|539|538.4|7
1587343200000|2020-04-20 00:40:00|539.1|538.5|539.1|538.5|539.3|538.7|539|538.4|1
1587343500000|2020-04-20 00:45:00|538.9|538.3|538.9|538.3|538.9|538.3|538.7|538.1|6
1587343800000|2020-04-20 00:50:00|538.8|538.2|538.7|538.1|538.9|538.3|538.5|537.9|22
1587344100000|2020-04-20 00:55:00|538.8|538.2|539.1|538.5|539.1|538.5|538.7|538.1|6
1587344400000|2020-04-20 01:00:00|539.2|538.6|538.9|538.3|539.4|538.8|538.9|538.3|21
1587344700000|2020-04-20 01:05:00|538.8|538.2|538.6|538|538.9|538.3|538.6|538|13
1587345000000|2020-04-20 01:10:00|538.5|537.9|538.6|538|538.6|538|538.4|537.8|6
1587345300000|2020-04-20 01:15:00|538.4|537.8|538|537.4|538.4|537.8|537.9|537.3|19
1587345600000|2020-04-20 01:20:00|538.1|537.5|538.2|537.6|538.4|537.8|538.1|537.5|2
1587345900000|2020-04-20 01:25:00|538.3|537.7|538.5|537.9|538.6|538|538.2|537.6|10
1587346200000|2020-04-20 01:30:00|538.4|537.8|538.4|537.8|538.6|538|538.1|537.5|6
1587346500000|2020-04-20 01:35:00|538.2|537.6|538.5|537.9|538.5|537.9|538.1|537.5|13
1587346800000|2020-04-20 01:40:00|538.4|537.8|538.3|537.7|538.6|538|538.3|537.7|59
1587347100000|2020-04-20 01:45:00|538.5|537.9|538.6|538|538.6|538|538.2|537.6|4
1587347400000|2020-04-20 01:50:00|||||||||1
1587347700000|2020-04-20 01:55:00|538.5|537.9|538.5|537.9|538.8|538.2|538.4|537.8|2
1587348000000|2020-04-20 02:00:00|538.4|537.8|538.8|538.2|538.8|538.2|538.4|537.8|1
1587348300000|2020-04-20 02:05:00|538.9|538.3|538.8|538.2|538.9|538.3|538.8|538.2|1
1587348900000|2020-04-20 02:15:00|538.7|538.1|538.7|538.1|538.9|538.3|538.6|538|0
1587349200000|2020-04-20 02:20:00|538.8|538.2|538.6|538|538.9|538.3|538.6|538|2
1587349800000|2020-04-20 02:30:00|538.7|538.1|538.5|537.9|538.7|538.1|538.5|537.9|54
1587350100000|2020-04-20 02:35:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|8
1587350400000|2020-04-20 02:40:00|539|538.4|539.1|538.5|539.1|538.5|538.9|538.3|19
1587350700000|2020-04-20 02:45:00|539|538.4|538.6|538|539|538.4|538.5|537.9|4
1587351000000|2020-04-20 02:50:00|538.7|538.1|539.2|538.6|539.2|538.6|538.7|538.1|6
1587351300000|2020-04-20 02:55:00|539.4|538.8|539.2|538.6|539.4|538.8|539|538.4|0
1587351600000|2020-04-20 03:00:00|539|538.4|539.2|538.6|539.3|538.7|539|538.4|3
1587351900000|2020-04-20 03:05:00|539.3|538.7|539.3|538.7|539.3|538.7|539.3|538.7|0
1587352200000|2020-04-20 03:10:00|539.2|538.6|538.9|538.3|539.2|538.6|538.9|538.3|2
1587352500000|2020-04-20 03:15:00|539.2|538.6|539.2|538.6|539.2|538.6|539.2|538.6|0
1587352800000|2020-04-20 03:20:00|539|538.4|538.7|538.1|539|538.4|538.6|538|30
1587353100000|2020-04-20 03:25:00|538.6|538|538.5|537.9|538.7|538.1|538.5|537.9|1
1587353400000|2020-04-20 03:30:00|538.4|537.8|538.5|537.9|538.7|538.1|538.3|537.7|2
1587353700000|2020-04-20 03:35:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|2
1587354300000|2020-04-20 03:45:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|4
1587354900000|2020-04-20 03:55:00|||||||||1
1587355200000|2020-04-20 04:00:00|538.3|537.7|538.9|538.3|538.9|538.3|538.3|537.7|13
1587355500000|2020-04-20 04:05:00|538.8|538.2|538.9|538.3|538.9|538.3|538.7|538.1|1
1587355800000|2020-04-20 04:10:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|0
1587356100000|2020-04-20 04:15:00|538.8|538.2|538.7|538.1|538.9|538.3|538.7|538.1|6
1587356400000|2020-04-20 04:20:00|538.8|538.2|538.8|538.2|538.8|538.2|538.7|538.1|1
1587356700000|2020-04-20 04:25:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|1
1587357000000|2020-04-20 04:30:00|539|538.4|539.6|539|539.6|539|538.9|538.3|41
1587357300000|2020-04-20 04:35:00|539.5|538.9|539.5|538.9|539.6|539|539.5|538.9|0
1587357600000|2020-04-20 04:40:00|539.6|539|539.8|539.2|539.8|539.2|539.6|539|7
1587357900000|2020-04-20 04:45:00|539.9|539.3|539.7|539.1|539.9|539.3|539.7|539.1|2
1587358200000|2020-04-20 04:50:00|539.6|539|539.7|539.1|539.7|539.1|539.6|539|0
1587358500000|2020-04-20 04:55:00|539.6|539|539.7|539.1|539.8|539.2|539.6|539|2
1587358800000|2020-04-20 05:00:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|0
1587359100000|2020-04-20 05:05:00|539.6|539|539.2|538.6|539.6|539|539.2|538.6|6
1587359400000|2020-04-20 05:10:00|539.1|538.5|538.7|538.1|539.1|538.5|538.7|538.1|3
1587360000000|2020-04-20 05:20:00|538.6|538|538.7|538.1|538.9|538.3|538.5|537.9|0
1587360300000|2020-04-20 05:25:00|538.9|538.3|539.1|538.5|539.2|538.6|538.9|538.3|4
1587360600000|2020-04-20 05:30:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|3
1587360900000|2020-04-20 05:35:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|0
1587361200000|2020-04-20 05:40:00|539.2|538.6|539.2|538.6|539.3|538.7|539.2|538.6|0
1587361500000|2020-04-20 05:45:00|539.3|538.7|539.2|538.6|539.3|538.7|539.2|538.6|0
1587361800000|2020-04-20 05:50:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|3
1587362100000|2020-04-20 05:55:00|539|538.4|538.9|538.3|539|538.4|538.8|538.2|0
1587362400000|2020-04-20 06:00:00|538.8|538.2|538.7|538.1|538.9|538.3|538.5|537.9|1
1587362700000|2020-04-20 06:05:00|538.6|538|539.1|538.5|539.1|538.5|538.5|537.9|3
1587363000000|2020-04-20 06:10:00|539.2|538.6|539.2|538.6|539.5|538.9|539|538.4|4
1587363300000|2020-04-20 06:15:00|539.3|538.7|538.7|538.1|539.4|538.8|538.7|538.1|6
1587363600000|2020-04-20 06:20:00|538.9|538.3|539.1|538.5|539.1|538.5|538.9|538.3|1
1587363900000|2020-04-20 06:25:00|539|538.4|539.4|538.8|539.4|538.8|539|538.4|2
1587364200000|2020-04-20 06:30:00|539.5|538.9|539.5|538.9|539.7|539.1|539.4|538.8|0
1587364800000|2020-04-20 06:40:00|539.4|538.8|539.7|539.1|539.7|539.1|539.4|538.8|0
1587365100000|2020-04-20 06:45:00|539.8|539.2|539.8|539.2|539.8|539.2|539.7|539.1|2
1587365400000|2020-04-20 06:50:00|539.7|539.1|539.7|539.1|539.8|539.2|539.7|539.1|1
1587365700000|2020-04-20 06:55:00|539.8|539.2|539.8|539.2|539.9|539.3|539.7|539.1|14
1587366000000|2020-04-20 07:00:00|539.7|539.1|539.9|539.3|539.9|539.3|539.4|538.8|14
1587366300000|2020-04-20 07:05:00|539.8|539.2|539.7|539.1|539.9|539.3|539.7|539.1|3
1587366600000|2020-04-20 07:10:00|539.6|539|540|539.4|540|539.4|539.5|538.9|19
1587366900000|2020-04-20 07:15:00|539.9|539.3|539.5|538.9|539.9|539.3|539.4|538.8|26
1587367200000|2020-04-20 07:20:00|539.4|538.8|539.7|539.1|539.7|539.1|539.3|538.7|6
1587367500000|2020-04-20 07:25:00|539.6|539|539.6|539|539.6|539|539.6|539|1
1587367800000|2020-04-20 07:30:00|539.4|538.8|539.4|538.8|539.5|538.9|539.3|538.7|2
1587368100000|2020-04-20 07:35:00|539.7|539.1|539.7|539.1|539.7|539.1|539.4|538.8|4
1587368400000|2020-04-20 07:40:00|539.8|539.2|539.9|539.3|539.9|539.3|539.7|539.1|16
1587368700000|2020-04-20 07:45:00|540.2|539.6|540.9|540.3|541|540.4|540.2|539.6|48
1587369000000|2020-04-20 07:50:00|541|540.4|541.2|540.6|541.2|540.6|540.8|540.2|40
1587369300000|2020-04-20 07:55:00|541.3|540.7|540.8|540.2|541.5|540.9|540.8|540.2|40
1587369600000|2020-04-20 08:00:00|540.9|540.3|540.8|540.2|541|540.4|540.8|540.2|50
1587369900000|2020-04-20 08:05:00|540.9|540.3|540.9|540.3|541.2|540.6|540.8|540.2|7
1587370200000|2020-04-20 08:10:00|541|540.4|540.9|540.3|541|540.4|540.9|540.3|2
1587370500000|2020-04-20 08:15:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|3
1587370800000|2020-04-20 08:20:00|541|540.4|540.9|540.3|541|540.4|540.8|540.2|14
1587371100000|2020-04-20 08:25:00|541|540.4|540.9|540.3|541|540.4|540.8|540.2|7
1587371400000|2020-04-20 08:30:00|541|540.4|542.5|541.9|542.5|541.9|540.9|540.3|202
1587371700000|2020-04-20 08:35:00|542.6|542|543.1|542.5|543.5|542.9|542.6|542|45
1587372000000|2020-04-20 08:40:00|543.2|542.6|543.1|542.5|543.4|542.8|543.1|542.5|35
1587372300000|2020-04-20 08:45:00|543.4|542.8|543|542.4|543.4|542.8|542.9|542.3|98
1587372600000|2020-04-20 08:50:00|543.1|542.5|543.1|542.5|543.4|542.8|542.9|542.3|15
1587372900000|2020-04-20 08:55:00|543|542.4|543|542.4|543|542.4|543|542.4|2
1587373200000|2020-04-20 09:00:00|543.3|542.7|543.4|542.8|543.4|542.8|543.1|542.5|12
1587373500000|2020-04-20 09:05:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|0
1587373800000|2020-04-20 09:10:00|543.5|542.9|543.3|542.7|543.5|542.9|543|542.4|16
1587374100000|2020-04-20 09:15:00|543.4|542.8|545|544.4|545.3|544.7|543.3|542.7|118
1587374400000|2020-04-20 09:20:00|545.1|544.5|544.8|544.2|545.3|544.7|544.5|543.9|24
1587374700000|2020-04-20 09:25:00|544.6|544|544.3|543.7|545|544.4|544.3|543.7|46
1587375000000|2020-04-20 09:30:00|544.2|543.6|544.4|543.8|544.5|543.9|544|543.4|35
1587375300000|2020-04-20 09:35:00|544.7|544.1|544.4|543.8|544.9|544.3|544.4|543.8|6
1587375600000|2020-04-20 09:40:00|544.7|544.1|545.5|544.9|545.7|545.1|544.6|544|82
1587375900000|2020-04-20 09:45:00|545.7|545.1|546.1|545.5|546.2|545.6|545.5|544.9|27
1587376200000|2020-04-20 09:50:00|546.2|545.6|545.9|545.3|546.2|545.6|545.7|545.1|17
1587376500000|2020-04-20 09:55:00|546|545.4|545.8|545.2|546.1|545.5|545.7|545.1|53
1587376800000|2020-04-20 10:00:00|545.7|545.1|546.5|545.9|546.5|545.9|545.7|545.1|32
1587377100000|2020-04-20 10:05:00|546.3|545.7|546.3|545.7|546.4|545.8|546|545.4|21
1587377400000|2020-04-20 10:10:00|546.4|545.8|547.1|546.5|547.4|546.8|546.3|545.7|128
1587377700000|2020-04-20 10:15:00|546.9|546.3|547.2|546.6|547.2|546.6|546.6|546|37
1587378000000|2020-04-20 10:20:00|547.3|546.7|547.4|546.8|547.5|546.9|547.2|546.6|76
1587378300000|2020-04-20 10:25:00|547.3|546.7|546.7|546.1|547.5|546.9|546.5|545.9|65
1587378600000|2020-04-20 10:30:00|546.6|546|546.3|545.7|546.6|546|545.9|545.3|66
1587378900000|2020-04-20 10:35:00|546.5|545.9|546.3|545.7|546.5|545.9|546|545.4|7
1587379200000|2020-04-20 10:40:00|546.4|545.8|546.1|545.5|546.6|546|546.1|545.5|47
1587379500000|2020-04-20 10:45:00|546.2|545.6|546.1|545.5|546.3|545.7|546.1|545.5|3
1587379800000|2020-04-20 10:50:00|546.2|545.6|546.1|545.5|546.4|545.8|546.1|545.5|5
1587380100000|2020-04-20 10:55:00|546.2|545.6|546.1|545.5|546.2|545.6|546.1|545.5|8
1587380400000|2020-04-20 11:00:00|546.2|545.6|546.1|545.5|546.2|545.6|546.1|545.5|8
1587380700000|2020-04-20 11:05:00|546.4|545.8|547.2|546.6|547.2|546.6|546.4|545.8|20
1587381000000|2020-04-20 11:10:00|547.1|546.5|547.6|547|548|547.4|547.1|546.5|57
1587381300000|2020-04-20 11:15:00|547.4|546.8|547.6|547|547.6|547|547.3|546.7|9
1587381600000|2020-04-20 11:20:00|547.8|547.2|548|547.4|548.3|547.7|547.6|547|49
1587381900000|2020-04-20 11:25:00|548.1|547.5|548|547.4|548.3|547.7|547.9|547.3|31
1587382200000|2020-04-20 11:30:00|547.9|547.3|548|547.4|548.1|547.5|547.8|547.2|7
1587382500000|2020-04-20 11:35:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|37
1587382800000|2020-04-20 11:40:00|547.9|547.3|547.5|546.9|548|547.4|547.4|546.8|81
1587383100000|2020-04-20 11:45:00|547.8|547.2|547.6|547|547.8|547.2|547.5|546.9|28
1587383400000|2020-04-20 11:50:00|547.5|546.9|548.1|547.5|548.1|547.5|547.4|546.8|60
1587383700000|2020-04-20 11:55:00|548.2|547.6|548.7|548.1|549.2|548.6|548.1|547.5|78
1587384000000|2020-04-20 12:00:00|548.8|548.2|549.2|548.6|549.2|548.6|548.5|547.9|34
1587384300000|2020-04-20 12:05:00|549.1|548.5|551|550.4|551.9|551.3|549.1|548.5|365
1587384600000|2020-04-20 12:10:00|550.8|550.2|549.6|549|551|550.4|549.6|549|246
1587384900000|2020-04-20 12:15:00|549.5|548.9|550.1|549.5|550.3|549.7|549.5|548.9|109
1587385200000|2020-04-20 12:20:00|550|549.4|550.3|549.7|550.7|550.1|550|549.4|144
1587385500000|2020-04-20 12:25:00|550.2|549.6|550.7|550.1|551.2|550.6|550.2|549.6|148
1587385800000|2020-04-20 12:30:00|550.5|549.9|549.7|549.1|550.7|550.1|549.7|549.1|75
1587386100000|2020-04-20 12:35:00|550.1|549.5|548.9|548.3|550.2|549.6|548.7|548.1|113
1587386400000|2020-04-20 12:40:00|549|548.4|548.7|548.1|549.6|549|548.6|548|110
1587389400000|2020-04-20 13:30:00|550|549.4|551.2|550.6|553.7|553.1|549.3|548.6|1069
1587389700000|2020-04-20 13:35:00|551.4|550.8|553.4|552.8|553.6|553|550.7|550.1|909
1587390000000|2020-04-20 13:40:00|553.3|552.7|557.2|556.6|557.5|556.9|553.1|552.5|1159
1587390300000|2020-04-20 13:45:00|557.1|556.5|554.8|554.2|557.2|556.6|554.5|553.9|619
1587390600000|2020-04-20 13:50:00|554.6|554|555.3|554.7|556.1|555.5|554.6|554|277
1587390900000|2020-04-20 13:55:00|555.1|554.5|555.4|554.8|556.1|555.5|555.1|554.5|204
1587391200000|2020-04-20 14:00:00|555.6|555|556.5|555.9|556.8|556.2|555.3|554.7|324
1587391500000|2020-04-20 14:05:00|556.6|556|557.9|557.3|558.5|557.9|556.6|556|279
1587391800000|2020-04-20 14:10:00|557.8|557.2|558|557.4|558.4|557.8|557.6|557|220
1587392100000|2020-04-20 14:15:00|557.9|557.3|559.2|558.6|559.2|558.6|557.5|556.9|415
1587392400000|2020-04-20 14:20:00|559|558.4|560.1|559.5|561.1|560.5|558.5|557.9|720
1587392700000|2020-04-20 14:25:00|560.3|559.7|561.8|561.2|561.9|561.3|560.1|559.5|788
1587393000000|2020-04-20 14:30:00|561.6|561|559|558.4|561.8|561.2|558.9|558.3|674
1587393300000|2020-04-20 14:35:00|558.9|558.3|558.9|558.3|559.5|558.9|558.6|558|441
1587393600000|2020-04-20 14:40:00|559|558.4|558.9|558.3|559.4|558.8|558.6|558|277
1587393900000|2020-04-20 14:45:00|558.7|558.1|556.9|556.3|558.9|558.3|556.7|556.1|507
1587394200000|2020-04-20 14:50:00|557.1|556.5|557.8|557.2|558.3|557.7|557.1|556.5|505
1587394500000|2020-04-20 14:55:00|557.9|557.3|558.2|557.6|558.9|558.3|557.8|557.2|588
1587394800000|2020-04-20 15:00:00|557.9|557.3|559.6|559|559.7|559.1|557.9|557.3|316
1587395100000|2020-04-20 15:05:00|559.7|559.1|560.7|560.1|560.7|560.1|559.7|559.1|449
1587395400000|2020-04-20 15:10:00|560.9|560.3|558.4|557.8|561.4|560.8|558.2|557.6|457
1587395700000|2020-04-20 15:15:00|558.3|557.7|557.6|557|558.6|558|557.4|556.8|213
1587396000000|2020-04-20 15:20:00|557.7|557.1|556.7|556.1|557.7|557.1|556.1|555.5|476
1587396300000|2020-04-20 15:25:00|556.8|556.2|556.5|555.9|557.4|556.8|556.3|555.7|223
1587396600000|2020-04-20 15:30:00|556.6|556|555.6|555|557.6|557|555.6|555|175
1587396900000|2020-04-20 15:35:00|555.7|555.1|555.6|555|556.1|555.5|555.2|554.6|164
1587397200000|2020-04-20 15:40:00|555.8|555.2|556.5|555.9|556.8|556.2|555.8|555.2|223
1587397500000|2020-04-20 15:45:00|556.7|556.1|555.7|555.1|556.7|556.1|554.9|554.3|213
1587397800000|2020-04-20 15:50:00|555.9|555.3|554.7|554.1|556.2|555.6|554.4|553.8|202
1587398100000|2020-04-20 15:55:00|554.9|554.3|554.3|553.7|555|554.4|554.1|553.5|124
1587398400000|2020-04-20 16:00:00|554.5|553.9|553.1|552.5|554.5|553.9|552.9|552.3|235
1587398700000|2020-04-20 16:05:00|553|552.4|553.1|552.5|553.8|553.2|552.9|552.3|91
1587399000000|2020-04-20 16:10:00|553.4|552.8|551.1|550.5|553.4|552.8|551.1|550.5|185
1587399300000|2020-04-20 16:15:00|551.4|550.8|551.4|550.8|552.4|551.8|551.4|550.8|178
1587399600000|2020-04-20 16:20:00|551.6|551|551.6|551|551.9|551.3|551.4|550.8|149
1587399900000|2020-04-20 16:25:00|551.5|550.9|552|551.4|552|551.4|551.2|550.6|133
1587400200000|2020-04-20 16:30:00|551.9|551.3|550.5|549.9|552|551.4|550.5|549.9|128
1587400500000|2020-04-20 16:35:00|550.6|550|551|550.4|551.2|550.6|550.6|550|145
1587400800000|2020-04-20 16:40:00|551.1|550.5|551.2|550.6|551.6|551|551.1|550.5|71
1587401100000|2020-04-20 16:45:00|551.3|550.7|550.6|550|551.5|550.9|549.8|549.2|490
1587401400000|2020-04-20 16:50:00|550.7|550.1|549|548.4|550.9|550.3|548.4|547.8|252
1587401700000|2020-04-20 16:55:00|549.1|548.5|549.3|548.7|549.6|549|548.9|548.3|71
1587402000000|2020-04-20 17:00:00|549.4|548.8|548.1|547.5|549.6|549|548.1|547.5|121
1587402300000|2020-04-20 17:05:00|548.2|547.6|547.1|546.5|548.3|547.7|547.1|546.5|159
1587402600000|2020-04-20 17:10:00|547.3|546.7|546.1|545.5|547.3|546.7|545.7|545.1|540
1587402900000|2020-04-20 17:15:00|546.3|545.7|545.3|544.7|546.3|545.7|544.8|544.2|201
1587403200000|2020-04-20 17:20:00|545.1|544.5|545.3|544.7|545.8|545.2|544.8|544.2|166
1587403500000|2020-04-20 17:25:00|545.1|544.5|545.8|545.2|546|545.4|544.8|544.2|133
1587403800000|2020-04-20 17:30:00|545.9|545.3|544.8|544.2|546.1|545.5|544.8|544.2|130
1587404100000|2020-04-20 17:35:00|544.7|544.1|544.8|544.2|545.1|544.5|544.3|543.7|192
1587404400000|2020-04-20 17:40:00|545.1|544.5|544.3|543.7|545.1|544.5|544.1|543.5|162
1587404700000|2020-04-20 17:45:00|544.2|543.6|544.2|543.6|544.6|544|544.1|543.5|144
1587405000000|2020-04-20 17:50:00|544.1|543.5|544.1|543.5|544.6|544|543.8|543.2|207
1587405300000|2020-04-20 17:55:00|544.2|543.6|543.9|543.3|544.4|543.8|543.9|543.3|140
1587405600000|2020-04-20 18:00:00|543.6|543|544.2|543.6|544.4|543.8|543|542.4|345
1587405900000|2020-04-20 18:05:00|544.1|543.5|547.2|546.6|547.5|546.9|544.1|543.5|518
1587406200000|2020-04-20 18:10:00|547.3|546.7|547.8|547.2|549.2|548.6|547.2|546.6|1507
1587406500000|2020-04-20 18:15:00|547.6|547|547.1|546.5|548.1|547.5|546.8|546.2|424
1587427200000|2020-04-21 00:00:00|552.1|550.6|554.8|554.2|555.9|555.3|550.9|550|243
1587427500000|2020-04-21 00:05:00|554.5|553.9|553.1|552.5|554.5|553.9|553|552.3|47
1587427800000|2020-04-21 00:10:00|553|552.4|551.8|551.2|553|552.4|551.5|550.9|32
1587428100000|2020-04-21 00:15:00|551.7|551.1|551|550.4|551.7|551.1|550.9|550.3|20
1587428400000|2020-04-21 00:20:00|550.9|550.3|550.2|549.6|551|550.4|550.2|549.6|4
1587428700000|2020-04-21 00:25:00|550|549.4|549.7|549.1|550.6|550|549.6|549|70
1587429000000|2020-04-21 00:30:00|549.8|549.2|549.7|549.1|550.1|549.5|549.5|548.9|10
1587429300000|2020-04-21 00:35:00|549.6|549|550.4|549.8|550.9|550.3|549.6|549|10
1587429600000|2020-04-21 00:40:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|14
1587429900000|2020-04-21 00:45:00|551.2|550.6|552.8|552.2|552.8|552.2|551.2|550.6|24
1587430200000|2020-04-21 00:50:00|552.9|552.3|552.4|551.8|553.1|552.5|552.3|551.7|52
1587430500000|2020-04-21 00:55:00|552.3|551.7|552.4|551.8|552.4|551.8|551.8|551.2|29
1587430800000|2020-04-21 01:00:00|552.6|552|553.6|553|553.6|553|552.5|551.9|6
1587431100000|2020-04-21 01:05:00|553.5|552.9|553.1|552.5|553.5|552.9|553.1|552.5|3
1587431400000|2020-04-21 01:10:00|553.3|552.7|552.7|552.1|553.3|552.7|552.7|552.1|6
1587431700000|2020-04-21 01:15:00|552.6|552|552.5|551.9|552.6|552|552.2|551.6|6
1587432000000|2020-04-21 01:20:00|552.4|551.8|553.1|552.5|553.1|552.5|552.4|551.8|7
1587432300000|2020-04-21 01:25:00|553.2|552.6|553|552.4|553.4|552.8|552.9|552.3|25
1587432600000|2020-04-21 01:30:00|553.1|552.5|552.9|552.3|553.1|552.5|552.7|552.1|9
1587432900000|2020-04-21 01:35:00|552.8|552.2|551.9|551.3|552.9|552.3|551.7|551.1|22
1587433200000|2020-04-21 01:40:00|551.8|551.2|551.5|550.9|551.8|551.2|551.2|550.6|12
1587433500000|2020-04-21 01:45:00|551.4|550.8|551.5|550.9|551.5|550.9|551.2|550.6|1
1587433800000|2020-04-21 01:50:00|551.7|551.1|552.6|552|552.6|552|551.7|551.1|3
1587434100000|2020-04-21 01:55:00|552.7|552.1|553|552.4|553.4|552.8|552.6|552|11
1587434400000|2020-04-21 02:00:00|553.2|552.6|554.1|553.5|554.1|553.5|553.2|552.6|7
1587434700000|2020-04-21 02:05:00|554|553.4|554|553.4|554.1|553.5|553.9|553.3|6
1587435000000|2020-04-21 02:10:00|553.9|553.3|553.2|552.6|553.9|553.3|553.1|552.5|17
1587435300000|2020-04-21 02:15:00|553.4|552.8|553.2|552.6|553.4|552.8|553|552.4|3
1587435600000|2020-04-21 02:20:00|553.1|552.5|553.1|552.5|553.2|552.6|553|552.4|1
1587435900000|2020-04-21 02:25:00|553|552.4|552.4|551.8|553|552.4|552.4|551.8|0
1587436200000|2020-04-21 02:30:00|552.5|551.9|552.6|552|552.7|552.1|552.2|551.6|3
1587436500000|2020-04-21 02:35:00|552.5|551.9|552.5|551.9|553.1|552.5|552.5|551.8|3
1587436800000|2020-04-21 02:40:00|552.6|552|553.2|552.6|553.2|552.6|552.6|552|9
1587437100000|2020-04-21 02:45:00|553|552.4|553.2|552.6|553.4|552.8|553|552.4|1
1587437400000|2020-04-21 02:50:00|553.3|552.7|553.7|553.1|554.2|553.6|553.3|552.7|8
1587437700000|2020-04-21 02:55:00|553.5|552.9|552.9|552.3|553.5|552.9|552.9|552.3|6
1587438000000|2020-04-21 03:00:00|553.1|552.5|553.6|553|553.8|553.2|553.1|552.5|3
1587438300000|2020-04-21 03:05:00|553.5|552.9|553.6|553|553.6|553|553.5|552.9|0
1587438600000|2020-04-21 03:10:00|553.7|553.1|554|553.4|554|553.4|553.6|553|2
1587438900000|2020-04-21 03:15:00|553.9|553.3|553.6|553|553.9|553.3|553.4|552.8|11
1587439200000|2020-04-21 03:20:00|553.5|552.9|553.7|553.1|554.1|553.5|553.5|552.9|5
1587439500000|2020-04-21 03:25:00|553.8|553.2|553.7|553.1|553.9|553.3|553.4|552.8|1
1587439800000|2020-04-21 03:30:00|553.6|553|553.9|553.3|553.9|553.3|553.6|553|3
1587440100000|2020-04-21 03:35:00|553.8|553.2|554.3|553.7|554.3|553.7|553.8|553.2|1
1587440400000|2020-04-21 03:40:00|554.4|553.8|554.8|554.2|554.8|554.2|554.4|553.8|27
1587440700000|2020-04-21 03:45:00|554.6|554|554.6|554|554.8|554.2|554.6|554|5
1587441000000|2020-04-21 03:50:00|554.7|554.1|554.6|554|554.7|554.1|554.6|554|2
1587441300000|2020-04-21 03:55:00|554.7|554.1|554.9|554.3|554.9|554.3|554.6|554|8
1587441600000|2020-04-21 04:00:00|554.7|554.1|555.1|554.5|555.2|554.6|554.7|554.1|4
1587441900000|2020-04-21 04:05:00|554.9|554.3|555.2|554.6|555.3|554.7|554.9|554.3|25
1587442200000|2020-04-21 04:10:00|555.4|554.8|555.2|554.6|555.8|555.2|555.2|554.6|16
1587443400000|2020-04-21 04:30:00|555|554.4|553.1|552.5|555|554.4|552.9|552.3|47
1587443700000|2020-04-21 04:35:00|553.2|552.6|552.9|552.3|553.2|552.6|552.8|552.2|1
1587444000000|2020-04-21 04:40:00|552.7|552.1|552.7|552.1|552.9|552.3|552.6|552|2
1587444300000|2020-04-21 04:45:00|552.8|552.2|552.9|552.3|552.9|552.3|552.7|552.1|2
1587444600000|2020-04-21 04:50:00|553|552.4|552.9|552.3|553.1|552.5|552.9|552.3|0
1587444900000|2020-04-21 04:55:00|552.5|551.9|552.6|552|552.7|552.1|552.4|551.8|6
1587445200000|2020-04-21 05:00:00|552.5|551.9|551.9|551.3|552.6|552|551.8|551.2|6
1587445500000|2020-04-21 05:05:00|551.8|551.2|551.9|551.3|551.9|551.3|551.6|551|7
1587445800000|2020-04-21 05:10:00|551.2|550.6|550.6|550|551.2|550.6|550.6|550|7
1587446100000|2020-04-21 05:15:00|550.7|550.1|551.1|550.5|551.2|550.6|550.6|550|14
1587446400000|2020-04-21 05:20:00|551.2|550.6|550.9|550.3|551.4|550.8|550.8|550.2|1
1587446700000|2020-04-21 05:25:00|550.8|550.2|551.1|550.5|551.1|550.5|550.7|550.1|2
1587447000000|2020-04-21 05:30:00|551.2|550.6|550.9|550.3|551.2|550.6|550.8|550.2|0
1587447300000|2020-04-21 05:35:00|551.2|550.6|552.4|551.8|552.4|551.8|551.2|550.6|7
1587447600000|2020-04-21 05:40:00|552.5|551.9|553.2|552.2|553.2|552.6|552.4|551.7|5
1587447900000|2020-04-21 05:45:00|553.1|552.5|552.5|551.9|553.2|552.5|552.5|551.9|0
1587448200000|2020-04-21 05:50:00|552.4|551.8|552|551.4|552.4|551.8|552|551.4|16
1587448500000|2020-04-21 05:55:00|551.7|551.1|551.4|550.8|551.7|551.1|551.1|550.5|16
1587448800000|2020-04-21 06:00:00|551.5|550.9|552|551.4|552.7|552.1|551.5|550.9|7
1587449100000|2020-04-21 06:05:00|551.9|551.3|551.6|551|552|551.4|551.6|551|3
1587449400000|2020-04-21 06:10:00|551.5|550.9|551.4|550.8|551.7|551.1|551.4|550.8|2
1587449700000|2020-04-21 06:15:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|10
1587450000000|2020-04-21 06:20:00|550.9|550.3|551|550.4|551.3|550.7|550.8|550.2|13
1587450300000|2020-04-21 06:25:00|551.1|550.5|550.9|550.3|551.1|550.5|550.8|550.2|2
1587450600000|2020-04-21 06:30:00|551|550.4|551|550.4|551.3|550.7|550.9|550.3|7
1587450900000|2020-04-21 06:35:00|551.1|550.5|550.7|550.1|551.1|550.5|550.5|549.9|4
1587451200000|2020-04-21 06:40:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|1
1587451500000|2020-04-21 06:45:00|||||||||1
1587451800000|2020-04-21 06:50:00|550.5|549.9|547.5|546.9|550.5|549.9|547|546.4|60
1587452100000|2020-04-21 06:55:00|547.6|547|548.3|547.7|549.4|548.8|547.5|546.9|82
1587452400000|2020-04-21 07:00:00|548.4|547.8|547.7|547.1|548.5|547.9|547.3|546.7|26
1587452700000|2020-04-21 07:05:00|547.5|546.9|547.2|546.6|547.6|547|547|546.4|17
1587453000000|2020-04-21 07:10:00|547|546.4|546.9|546.3|547.3|546.7|546.8|546.2|9
1587453300000|2020-04-21 07:15:00|546.8|546.2|545.3|544.7|546.8|546.2|545|544.4|54
1587453600000|2020-04-21 07:20:00|545.4|544.8|545.4|544.8|545.7|545.1|544.5|543.9|26
1587453900000|2020-04-21 07:25:00|545.6|544.6|544.8|544.2|545.8|545.2|544.8|544.2|35
1587454200000|2020-04-21 07:30:00|544.9|544.3|545.5|544.9|545.7|545.1|544.9|544.3|25
1587454500000|2020-04-21 07:35:00|545.2|544.6|544|543.4|545.7|545.1|543.5|542.9|80
1587454800000|2020-04-21 07:40:00|543.9|543.3|542.1|541.5|544|543.4|542.1|541.5|106
1587455100000|2020-04-21 07:45:00|542.3|541.7|543|542.4|543|542.4|541.8|541.2|33
1587455400000|2020-04-21 07:50:00|542.9|542.3|543.8|543.2|543.8|543.2|542.7|542.1|2
1587455700000|2020-04-21 07:55:00|544|543.4|543.8|543.2|544.1|543.5|543.5|542.9|0
1587456000000|2020-04-21 08:00:00|543.9|543.3|543.8|543.2|544.3|543.7|543.8|543.2|12
1587456300000|2020-04-21 08:05:00|543.5|542.9|544|543.4|544.3|543.7|543.5|542.9|7
1587456600000|2020-04-21 08:10:00|543.8|543.2|544|543.4|544.3|543.7|543.8|543.2|7
1587456900000|2020-04-21 08:15:00|544.1|543.5|543.8|543.2|544.3|543.7|543.5|542.9|26
1587457200000|2020-04-21 08:20:00|543.9|543.3|543.9|543.3|544|543.4|543|542.4|17
1587457500000|2020-04-21 08:25:00|543.8|543.2|544|543.4|544.3|543.7|543.8|543.2|12
1587457800000|2020-04-21 08:30:00|543.8|543.2|545|544.4|545.2|544.6|543.8|543.2|19
1587458100000|2020-04-21 08:35:00|544.9|544.3|545.2|544.6|545.4|544.8|544.8|544.2|9
1587458400000|2020-04-21 08:40:00|545.1|544.5|544.5|543.9|545.2|544.6|544.2|543.6|6
1587458700000|2020-04-21 08:45:00|544.7|544.1|547|546.4|547.8|547.2|544.6|544|76
1587459000000|2020-04-21 08:50:00|547.3|546.7|547.3|546.7|548|547.4|547.3|546.7|20
1587459300000|2020-04-21 08:55:00|547.2|546.6|546.5|545.9|547.2|546.6|546.2|545.6|12
1587459600000|2020-04-21 09:00:00|546.7|546.1|545.7|545.1|546.7|546.1|545.5|544.9|7
1587459900000|2020-04-21 09:05:00|545.6|545|545.5|544.9|545.7|545.1|545.2|544.6|2
1587460200000|2020-04-21 09:10:00|545.2|544.6|544.2|543.6|545.4|544.8|544.2|543.6|19
1587460500000|2020-04-21 09:15:00|544.3|543.7|545.2|544.6|545.6|545|544.3|543.7|37
1587460800000|2020-04-21 09:20:00|545|544.4|546|545.4|546|545.4|544.7|544.1|7
1587461100000|2020-04-21 09:25:00|545.7|545.1|546.2|545.6|546.3|545.7|545.6|545|3
1587461400000|2020-04-21 09:30:00|546.3|545.7|545.7|545.1|546.5|545.9|545.4|544.8|26
1587461700000|2020-04-21 09:35:00|545.5|544.9|544.5|543.9|545.5|544.9|544.2|543.6|14
1587462000000|2020-04-21 09:40:00|544.2|543.6|544.4|543.8|544.6|544|544.2|543.6|15
1587462300000|2020-04-21 09:45:00|544.5|543.9|544.2|543.6|544.6|544|544.2|543.6|2
1587462600000|2020-04-21 09:50:00|544.4|543.8|543.9|543.3|544.5|543.9|543.7|543.1|9
1587462900000|2020-04-21 09:55:00|544|543.4|544.2|543.6|544.7|544.1|543.7|543.1|25
1587463200000|2020-04-21 10:00:00|544.4|543.8|544.7|544.1|545|544.4|544.4|543.8|26
1587463500000|2020-04-21 10:05:00|544.6|544|544.5|543.9|544.8|544.2|544.4|543.8|8
1587463800000|2020-04-21 10:10:00|544.7|544.1|544.5|543.9|545|544.4|544.5|543.9|7
1587464100000|2020-04-21 10:15:00|544.4|543.8|544.7|544.1|545|544.4|544.4|543.8|3
1587464400000|2020-04-21 10:20:00|544.9|544.3|545.2|544.6|545.2|544.6|544.5|543.9|2
1587464700000|2020-04-21 10:25:00|545.1|544.5|545.5|544.9|545.7|545.1|545|544.4|17
1587465000000|2020-04-21 10:30:00|545.6|545|546.1|545.5|546.2|545.6|545.6|545|5
1587465300000|2020-04-21 10:35:00|546.2|545.6|548.7|548.1|548.8|548.2|546.2|545.6|145
1587465600000|2020-04-21 10:40:00|548.5|547.9|547|546.4|548.5|547.9|546.8|546.2|34
1587465900000|2020-04-21 10:45:00|547.2|546.6|547.2|546.6|548.1|547.5|546.7|546.1|37
1587466200000|2020-04-21 10:50:00|547.3|546.7|547.5|546.9|548|547.4|547.1|546.5|6
1587466500000|2020-04-21 10:55:00|547.2|546.6|547.3|546.7|547.5|546.9|547.2|546.6|14
1587466800000|2020-04-21 11:00:00|547.2|546.6|547.3|546.7|547.9|547.3|547.2|546.6|15
1587467100000|2020-04-21 11:05:00|547.2|546.6|546.9|546.3|547.3|546.7|546.7|546.1|27
1587467400000|2020-04-21 11:10:00|546.7|546.1|546.7|546.1|546.9|546.3|545.9|545.3|30
1587467700000|2020-04-21 11:15:00|546.8|546.2|547.3|546.7|548.1|547.5|546.8|546.2|12
1587468000000|2020-04-21 11:20:00|547.2|546.6|547.4|546.8|547.7|547.1|546.9|546.3|20
1587468300000|2020-04-21 11:25:00|547.5|546.9|546.2|545.6|547.6|547|546.2|545.6|10
1587468600000|2020-04-21 11:30:00|546.3|545.7|545.7|545.1|546.6|546|545.6|545|83
1587468900000|2020-04-21 11:35:00|545.6|545|546.1|545.5|546.7|546.1|545.5|544.9|10
1587469200000|2020-04-21 11:40:00|546.2|545.6|546.6|546|546.7|546.1|546.2|545.6|20
1587469500000|2020-04-21 11:45:00|546.9|546.3|546.9|546.3|547.2|546.6|546.8|546.2|34
1587469800000|2020-04-21 11:50:00|547.1|546.5|548.7|548.1|548.9|548.3|547|546.4|72
1587470100000|2020-04-21 11:55:00|548.8|548.2|549.9|549.3|549.9|549.3|548.5|547.9|58
1587470400000|2020-04-21 12:00:00|550.1|549.5|548.8|548.2|550.7|550.1|548.7|548.1|27
1587470700000|2020-04-21 12:05:00|549.1|548.5|548.7|548.1|549.1|548.5|548.5|547.9|50
1587471000000|2020-04-21 12:10:00|548.6|548|549.4|548.8|549.4|548.8|548.4|547.8|37
1587471300000|2020-04-21 12:15:00|549.2|548.6|548.5|547.9|549.2|548.6|548.4|547.8|7
1587471600000|2020-04-21 12:20:00|548.6|548|549|548.4|549|548.4|548.4|547.8|5
1587471900000|2020-04-21 12:25:00|548.9|548.3|550.4|549.8|550.4|549.8|548.9|548.3|21
1587472200000|2020-04-21 12:30:00|550.6|550|549.8|549.2|550.6|550|549.4|548.8|28
1587472500000|2020-04-21 12:35:00|549.7|549.1|549.4|548.8|549.8|549.2|549.3|548.7|14
1587472800000|2020-04-21 12:40:00|549.5|548.9|549|548.4|549.5|548.9|548.2|547.6|33
1587475800000|2020-04-21 13:30:00|548.3|547.7|544.1|543.5|549.7|549.1|544|543.4|395
1587476100000|2020-04-21 13:35:00|544|543.4|545.5|544.9|546.7|546.1|543.8|543.2|184
1587476400000|2020-04-21 13:40:00|545.3|544.7|545.6|545|546.8|546.2|545.2|544.6|304
1587476700000|2020-04-21 13:45:00|545.7|545.1|545.7|545.1|546.2|545.6|544.7|544.1|426
1587477000000|2020-04-21 13:50:00|545.6|545|543.3|542.7|545.8|545.2|543.3|542.7|313
1587477300000|2020-04-21 13:55:00|543.1|542.5|542.2|541.6|543.8|543.2|541.9|541.3|414
1587477600000|2020-04-21 14:00:00|542.5|541.9|543.1|542.5|544.2|543.6|542.5|541.9|203
1587477900000|2020-04-21 14:05:00|543.3|542.7|543.2|542.6|543.6|543|542.5|541.9|113
1587478200000|2020-04-21 14:10:00|543.1|542.5|542.7|542.1|543.5|542.9|542.7|542.1|158
1587478500000|2020-04-21 14:15:00|542.5|541.9|542.5|541.9|543.2|542.6|542.5|541.9|102
1587478800000|2020-04-21 14:20:00|542.7|542.1|543|542.4|543|542.4|542.2|541.6|175
1587479100000|2020-04-21 14:25:00|542.9|542.3|546.3|545.7|546.5|545.9|542.3|541.7|294
1587479400000|2020-04-21 14:30:00|546.2|545.6|546.4|545.8|546.9|546.3|545.9|545.3|203
1587479700000|2020-04-21 14:35:00|546.2|545.6|546.2|545.6|546.4|545.8|545.6|545|81
1587480000000|2020-04-21 14:40:00|546.3|545.7|546.9|546.3|546.9|546.3|545.9|545.3|99
1587480300000|2020-04-21 14:45:00|547|546.4|547.2|546.6|548.2|547.6|546.9|546.3|146
1587480600000|2020-04-21 14:50:00|547|546.4|546.5|545.9|547.3|546.7|546.2|545.6|121
1587480900000|2020-04-21 14:55:00|546.4|545.8|547|546.4|547.2|546.6|546.4|545.8|127
1587481200000|2020-04-21 15:00:00|547.1|546.5|546.7|546.1|547.8|547.2|546.6|546|142
1587481500000|2020-04-21 15:05:00|546.8|546.2|545.9|545.3|546.9|546.3|545.7|545.1|91
1587481800000|2020-04-21 15:10:00|545.8|545.2|544.5|543.9|545.8|545.2|544.5|543.9|109
1587482100000|2020-04-21 15:15:00|544.6|544|545.2|544.6|545.4|544.8|544.4|543.8|132
1587482400000|2020-04-21 15:20:00|545.1|544.5|545.2|544.6|546|545.4|544.9|544.3|149
1587482700000|2020-04-21 15:25:00|545.3|544.7|545.5|544.9|546|545.4|545.3|544.7|56
1587483000000|2020-04-21 15:30:00|545.4|544.8|546.7|546.1|546.7|546.1|545.2|544.6|85
1587483300000|2020-04-21 15:35:00|546.8|546.2|546.3|545.7|547|546.4|546|545.4|90
1587483600000|2020-04-21 15:40:00|546.2|545.6|546.4|545.8|547|546.4|546.2|545.6|91
1587483900000|2020-04-21 15:45:00|546.2|545.6|546.9|546.3|546.9|546.3|546.1|545.5|82
1587484200000|2020-04-21 15:50:00|546.8|546.2|545.9|545.3|546.8|546.2|545.9|545.3|75
1587484500000|2020-04-21 15:55:00|545.8|545.2|546.4|545.8|546.4|545.8|545.8|545.2|61
1587484800000|2020-04-21 16:00:00|546.3|545.7|544.7|544.1|546.3|545.7|544.6|544|133
1587485100000|2020-04-21 16:05:00|544.8|544.2|544.8|544.2|545.3|544.7|544.8|544.2|53
1587485400000|2020-04-21 16:10:00|544.7|544.1|544.9|544.3|545.2|544.6|544.4|543.8|104
1587485700000|2020-04-21 16:15:00|544.8|544.2|545.3|544.7|545.4|544.8|544.6|544|55
1587486000000|2020-04-21 16:20:00|545.1|544.5|545.1|544.5|545.4|544.8|544.7|544.1|125
1587486300000|2020-04-21 16:25:00|544.9|544.3|544.3|543.7|544.9|544.3|544.2|543.6|83
1587486600000|2020-04-21 16:30:00|544.2|543.6|545.5|544.9|545.9|545.3|544.2|543.6|169
1587486900000|2020-04-21 16:35:00|545.4|544.8|545|544.4|545.5|544.9|544.6|544|62
1587487200000|2020-04-21 16:40:00|545.1|544.5|544.8|544.2|545.3|544.7|544.6|544|112
1587487500000|2020-04-21 16:45:00|544.9|544.3|545.3|544.7|545.6|545|544.9|544.3|91
1587487800000|2020-04-21 16:50:00|545.6|545|545.6|545|546.1|545.5|545.2|544.6|50
1587488100000|2020-04-21 16:55:00|545.8|545.2|546.1|545.5|546.3|545.7|545.4|544.8|86
1587488400000|2020-04-21 17:00:00|546.2|545.6|546.9|546.3|547.7|547.1|546.2|545.6|124
1587488700000|2020-04-21 17:05:00|546.8|546.2|545.8|545.2|546.8|546.2|545.4|544.8|116
1587489000000|2020-04-21 17:10:00|545.7|545.1|546.3|545.7|546.3|545.7|545.7|545.1|127
1587489300000|2020-04-21 17:15:00|546.2|545.6|547.3|546.7|547.7|547.1|546.1|545.5|126
1587489600000|2020-04-21 17:20:00|547.5|546.9|547.8|547.2|548|547.4|547.3|546.7|110
1587489900000|2020-04-21 17:25:00|548|547.4|546.8|546.2|548.1|547.5|546.8|546.2|87
1587490200000|2020-04-21 17:30:00|546.9|546.3|546.7|546.1|547|546.4|546.3|545.7|469
1587490500000|2020-04-21 17:35:00|546.9|546.3|545.7|545.1|546.9|546.3|545.7|545.1|110
1587490800000|2020-04-21 17:40:00|545.8|545.2|545.9|545.3|546.4|545.8|545.7|545.1|69
1587491100000|2020-04-21 17:45:00|545.6|545|545.9|545.3|546.4|545.8|545.6|545|65
1587491400000|2020-04-21 17:50:00|546|545.4|546.1|545.5|546.1|545.5|545.4|544.8|208
1587491700000|2020-04-21 17:55:00|546.2|545.6|546.3|545.7|546.8|546.2|546.2|545.6|159
1587492000000|2020-04-21 18:00:00|546.1|545.5|547.5|546.9|547.5|546.9|545.8|545.2|392
1587492300000|2020-04-21 18:05:00|547.4|546.8|545.8|545.2|547.9|547.3|545.8|545.2|294
1587492600000|2020-04-21 18:10:00|545.9|545.3|546.8|546.2|547.6|547|545.6|545|1161
1587492900000|2020-04-21 18:15:00|546.7|546.1|547.4|546.8|547.4|546.8|546.7|546.1|264
1587513600000|2020-04-22 00:00:00|548.6|547.1|548.5|547.9|549.3|548.7|547.5|546.6|244
1587513900000|2020-04-22 00:05:00|548.6|548|548.3|547.7|548.7|548|547.9|547.3|5
1587514200000|2020-04-22 00:10:00|548.5|547.9|547.9|547.3|548.7|547.9|547.9|547.3|57
1587514500000|2020-04-22 00:15:00|548|547.4|546.5|545.9|548.1|547.5|546.3|545.7|23
1587514800000|2020-04-22 00:20:00|546.4|545.8|546.1|545.5|546.6|546|546.1|545.5|19
1587515100000|2020-04-22 00:25:00|546|545.4|544.1|543.5|546|545.4|544.1|543.5|55
1587515400000|2020-04-22 00:30:00|544|543.4|543.5|542.9|544.4|543.6|543.3|542.7|20
1587515700000|2020-04-22 00:35:00|543.6|543|544.2|543.6|544.4|543.8|543.6|543|18
1587516000000|2020-04-22 00:40:00|544.4|543.8|542.3|541.7|544.4|543.8|542.1|541.5|30
1587516300000|2020-04-22 00:45:00|542.5|541.9|542.9|542.3|543|542.4|542.5|541.9|10
1587516600000|2020-04-22 00:50:00|543|542.4|542.9|542.3|543.1|542.5|542.8|542.2|13
1587516900000|2020-04-22 00:55:00|543|542.4|543.5|542.9|543.6|543|543|542.4|4
1587517200000|2020-04-22 01:00:00|543.6|543|543.3|542.7|543.9|543.3|543.3|542.7|1
1587517500000|2020-04-22 01:05:00|543.4|542.8|542.8|542.2|543.4|542.8|542.1|541.5|37
1587517800000|2020-04-22 01:10:00|543|542.4|542.5|541.9|543|542.4|542.5|541.9|4
1587518100000|2020-04-22 01:15:00|542.6|542|542.8|542.2|543|542.4|542.5|541.9|0
1587518400000|2020-04-22 01:20:00|542.7|542.1|542.7|542.1|542.9|542.3|542.6|542|1
1587518700000|2020-04-22 01:25:00|542.5|541.9|542.7|542.1|542.8|542.2|542.3|541.7|3
1587519000000|2020-04-22 01:30:00|542.6|542|542.3|541.7|542.7|542.1|542.3|541.7|0
1587519300000|2020-04-22 01:35:00|542.1|541.5|542.2|541.6|542.3|541.7|542|541.4|1
1587519600000|2020-04-22 01:40:00|541.8|541.2|542.5|541.9|542.6|542|541.7|541.1|105
1587519900000|2020-04-22 01:45:00|542.4|541.8|541.8|541.2|542.4|541.8|541.8|541.2|5
1587520200000|2020-04-22 01:50:00|541.7|541.1|541|540.4|541.8|541.2|540.1|539.5|45
1587520500000|2020-04-22 01:55:00|541.1|540.5|541.5|540.9|541.5|540.9|540.7|540.1|5
1587520800000|2020-04-22 02:00:00|541.8|541.2|541.5|540.9|541.8|541.2|541.2|540.6|8
1587521100000|2020-04-22 02:05:00|541.6|541|541.7|541.1|541.7|541.1|541.5|540.9|2
1587521400000|2020-04-22 02:10:00|541.8|541.2|541.9|541.3|542|541.4|541.8|541.2|5
1587521700000|2020-04-22 02:15:00|541.8|541.2|542.3|541.7|542.5|541.9|541.8|541.2|4
1587522000000|2020-04-22 02:20:00|542.2|541.6|542.1|541.5|542.3|541.7|542.1|541.5|2
1587522300000|2020-04-22 02:25:00|542.2|541.6|542.3|541.7|542.3|541.7|542.1|541.5|2
1587522600000|2020-04-22 02:30:00|542.4|541.8|542.5|541.9|543.1|542.5|542.4|541.8|21
1587522900000|2020-04-22 02:35:00|542.6|542|541.1|540.5|542.6|542|540.9|540.3|23
1587523200000|2020-04-22 02:40:00|540.9|540.3|542.2|541.6|542.2|541.6|540.9|540.3|17
1587523500000|2020-04-22 02:45:00|542.1|541.5|542.5|541.9|542.5|541.9|542.1|541.5|3
1587523800000|2020-04-22 02:50:00|542.6|542|542.5|541.9|542.6|542|542.3|541.7|1
1587524100000|2020-04-22 02:55:00|542.4|541.8|542.6|542|542.7|542|542.1|541.5|0
1587524400000|2020-04-22 03:00:00|542.5|541.9|542.6|542|542.6|542|542.5|541.9|15
1587524700000|2020-04-22 03:05:00|542.5|541.9|542.5|541.9|542.6|542|542.5|541.9|0
1587525000000|2020-04-22 03:10:00|542.4|541.8|542.1|541.5|542.4|541.8|541.6|541|4
1587525300000|2020-04-22 03:15:00|541.9|541.3|542|541.4|542|541.4|541.9|541.3|0
1587525600000|2020-04-22 03:20:00|541.9|541.3|541.9|541.3|542.1|541.5|541.6|541|5
1587525900000|2020-04-22 03:25:00|541.8|541.2|541.7|541.1|541.8|541.2|541.5|540.9|5
1587526200000|2020-04-22 03:30:00|541.6|541|541.6|541|541.9|541.3|541.6|541|1
1587526500000|2020-04-22 03:35:00|541.4|540.8|541.5|540.9|541.6|541|541.4|540.8|2
1587526800000|2020-04-22 03:40:00|541.3|540.7|541.5|540.9|541.5|540.9|541.3|540.7|2
1587527100000|2020-04-22 03:45:00|541.6|541|541.3|540.7|541.6|541|541.3|540.7|1
1587527700000|2020-04-22 03:55:00|541.2|540.6|541.2|540.6|541.4|540.7|541.1|540.4|0
1587528000000|2020-04-22 04:00:00|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|1
1587528300000|2020-04-22 04:05:00|541.3|540.7|542|541.4|542|541.4|541.3|540.7|1
1587528600000|2020-04-22 04:10:00|541.9|541.3|541.5|540.9|542.1|541.5|541.4|540.8|2
1587528900000|2020-04-22 04:15:00|541.7|541.1|541.5|540.9|541.8|541.2|541.5|540.9|2
1587529200000|2020-04-22 04:20:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|0
1587529500000|2020-04-22 04:25:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|1
1587529800000|2020-04-22 04:30:00|541.1|540.5|540.2|539.6|541.1|540.5|540|539.4|10
1587530100000|2020-04-22 04:35:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|0
1587530400000|2020-04-22 04:40:00|540.2|539.6|539.9|539.3|540.5|539.9|539.9|539.3|9
1587530700000|2020-04-22 04:45:00|540|539.4|540.2|539.6|540.3|539.7|540|539.4|2
1587531000000|2020-04-22 04:50:00|540.3|539.7|540.2|539.6|540.3|539.7|540|539.4|61
1587531300000|2020-04-22 04:55:00|540.3|539.7|540.2|539.6|540.3|539.7|539.9|539.3|31
1587531600000|2020-04-22 05:00:00|539.9|539.3|538.1|537.5|540|539.4|538.1|537.5|30
1587531900000|2020-04-22 05:05:00|538|537.4|538.6|538|539|538.4|537.8|537.2|112
1587532200000|2020-04-22 05:10:00|538.7|538.1|538.4|537.8|539|538.4|538.4|537.8|23
1587532500000|2020-04-22 05:15:00|538.5|537.9|538.5|537.9|538.6|538|538.5|537.9|14
1587532800000|2020-04-22 05:20:00|538.4|537.8|538.4|537.8|538.6|538|538.4|537.8|12
1587533100000|2020-04-22 05:25:00|538.5|537.9|538.6|538|538.6|538|538.4|537.8|4
1587533400000|2020-04-22 05:30:00|538.7|538.1|539.6|539|539.6|539|538.7|538.1|4
1587533700000|2020-04-22 05:35:00|539.7|539.1|539.8|539.2|539.8|539.2|539.6|539|4
1587534000000|2020-04-22 05:40:00|540.1|539.5|540.4|539.8|540.5|539.9|540.1|539.5|1
1587534300000|2020-04-22 05:45:00|540.5|539.9|540.3|539.7|540.5|539.9|540.3|539.7|0
1587534600000|2020-04-22 05:50:00|540.4|539.8|539.9|539.3|540.5|539.9|539.7|539.1|4
1587534900000|2020-04-22 05:55:00|540|539.4|539.9|539.3|540.1|539.5|539.5|538.9|3
1587535200000|2020-04-22 06:00:00|540.1|539.1|539|538.4|540.1|539.3|538.9|538.3|22
1587535500000|2020-04-22 06:05:00|539.1|538.5|538.6|538|539.1|538.5|538.4|537.8|21
1587535800000|2020-04-22 06:10:00|538.7|538.1|539.4|538.8|539.6|539|538.6|538|13
1587536100000|2020-04-22 06:15:00|539.5|538.9|539.6|539|539.9|539.3|539.4|538.8|10
1587536400000|2020-04-22 06:20:00|539.5|538.9|539.3|538.7|539.6|539|539.1|538.5|5
1587536700000|2020-04-22 06:25:00|539.4|538.8|539.7|539.1|539.9|539.3|539.3|538.7|2
1587537000000|2020-04-22 06:30:00|539.8|539.2|539|538.4|539.8|539.2|539|538.4|5
1587537300000|2020-04-22 06:35:00|539.1|538.5|539.2|538.6|539.8|539.2|539|538.4|3
1587537600000|2020-04-22 06:40:00|539.3|538.7|539.1|538.5|539.3|538.7|538.9|538.3|2
1587537900000|2020-04-22 06:45:00|539|538.4|538.9|538.3|539.3|538.7|538.7|538.1|3
1587538200000|2020-04-22 06:50:00|539|538.4|539.1|538.5|539.3|538.7|539|538.4|0
1587538500000|2020-04-22 06:55:00|538.9|538.3|538.7|538.1|539.1|538.5|538.7|538.1|0
1587538800000|2020-04-22 07:00:00|538.8|538.2|539.1|538.5|539.1|538.5|538.4|537.8|4
1587539100000|2020-04-22 07:05:00|539|538.4|539.5|538.9|539.6|539|538.8|538.2|6
1587539400000|2020-04-22 07:10:00|539.6|539|539.6|539|539.6|539|539.1|538.5|1
1587539700000|2020-04-22 07:15:00|539.2|538.6|539.6|539|539.6|539|538.9|538.3|2
1587540000000|2020-04-22 07:20:00|539.5|538.9|540.1|539.5|540.2|539.6|539.4|538.8|5
1587540300000|2020-04-22 07:25:00|540.2|539.6|541.1|540.5|541.1|540.5|540|539.4|105
1587540600000|2020-04-22 07:30:00|541.2|540.6|541.4|540.8|542.1|541.5|541.2|540.6|32
1587540900000|2020-04-22 07:35:00|541.1|540.5|540.7|540.1|541.3|540.7|540.6|540|7
1587541200000|2020-04-22 07:40:00|540.9|540.3|539.9|539.3|541.1|540.5|539.9|539.3|34
1587541500000|2020-04-22 07:45:00|539.8|539.2|539.7|539.1|540.1|539.5|539.7|539.1|3
1587541800000|2020-04-22 07:50:00|539.9|539.3|539.8|539.2|540.2|539.6|539.3|538.7|8
1587542100000|2020-04-22 07:55:00|539.9|539.3|539.6|539|540.2|539.6|539.5|538.9|14
1587542400000|2020-04-22 08:00:00|539.5|538.9|539.6|539|539.7|539.1|539.4|538.8|2
1587542700000|2020-04-22 08:05:00|539.5|538.9|539.7|539.1|539.7|539.1|539.4|538.8|0
1587543000000|2020-04-22 08:10:00|539.6|539|539.6|539|539.6|539|539.5|538.9|29
1587543300000|2020-04-22 08:15:00|539.5|538.9|541.2|540.6|541.5|540.9|539.5|538.9|93
1587543600000|2020-04-22 08:20:00|540.9|540.3|540.7|540.1|541|540.4|540.3|539.7|10
1587543900000|2020-04-22 08:25:00|540.5|539.9|540.7|540.1|541.4|540.8|540.5|539.9|7
1587544200000|2020-04-22 08:30:00|540.6|540|540.5|539.9|540.7|540.1|540|539.4|0
1587544500000|2020-04-22 08:35:00|540.7|540.1|541.6|541|541.6|541|540.7|540.1|5
1587544800000|2020-04-22 08:40:00|541.7|541.1|541.2|540.6|542|541.4|541.2|540.6|5
1587545100000|2020-04-22 08:45:00|541.3|540.7|542.6|542|542.7|542.1|541.2|540.6|34
1587545400000|2020-04-22 08:50:00|542.7|542.1|543.4|542.8|543.7|543.1|542.6|542|60
1587545700000|2020-04-22 08:55:00|543.5|542.9|543.2|542.6|544.2|543.6|543|542.4|33
1587546000000|2020-04-22 09:00:00|543.3|542.7|542.4|541.8|543.3|542.7|542.2|541.6|5
1587546300000|2020-04-22 09:05:00|542.3|541.7|543|542.4|543.2|542.6|542|541.4|6
1587546600000|2020-04-22 09:10:00|542.8|542.2|543.8|543.2|544|543.4|542.8|542.2|40
1587546900000|2020-04-22 09:15:00|543.7|543.1|543.8|543.2|544|543.4|543.5|542.9|28
1587547200000|2020-04-22 09:20:00|543.7|543.1|543.5|542.9|544|543.4|543.4|542.8|3
1587547500000|2020-04-22 09:25:00|543.3|542.7|540.7|540.1|543.3|542.7|540.5|539.9|90
1587547800000|2020-04-22 09:30:00|540.5|539.9|541|540.4|541|540.4|540|539.4|126
1587548100000|2020-04-22 09:35:00|540.9|540.3|541.2|540.6|541.3|540.7|540.7|540.1|15
1587548400000|2020-04-22 09:40:00|541.1|540.5|541.6|541|542|541.4|541|540.4|18
1587548700000|2020-04-22 09:45:00|541.5|540.9|542.1|541.5|542.1|541.5|541.5|540.9|3
1587549000000|2020-04-22 09:50:00|542|541.4|542|541.4|542.2|541.6|541.7|541.1|15
1587549300000|2020-04-22 09:55:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|1
1587549600000|2020-04-22 10:00:00|542.5|541.9|542.2|541.6|542.5|541.9|542|541.4|8
1587549900000|2020-04-22 10:05:00|542|541.4|541.7|541.1|542.3|541.7|541.7|541.1|4
1587550200000|2020-04-22 10:10:00|541.9|541.3|541.5|540.9|542.2|541.6|541.4|540.8|1
1587550500000|2020-04-22 10:15:00|541.7|541.1|542.3|541.7|542.4|541.8|541.5|540.9|15
1587550800000|2020-04-22 10:20:00|542.4|541.8|542.5|541.9|542.5|541.9|542.1|541.5|1
1587551100000|2020-04-22 10:25:00|542.4|541.8|541.9|541.3|542.4|541.8|541.5|540.9|179
1587551400000|2020-04-22 10:30:00|541.8|541.2|541.3|540.7|541.8|541.2|541.3|540.7|4
1587551700000|2020-04-22 10:35:00|541.2|540.6|541.4|540.8|541.7|541.1|541|540.4|33
1587552000000|2020-04-22 10:40:00|541.2|540.6|542.1|541.5|542.1|541.5|541.2|540.6|3
1587552300000|2020-04-22 10:45:00|542.2|541.6|542.7|542.1|543.3|542.7|542.2|541.6|30
1587552600000|2020-04-22 10:50:00|542.6|542|542.2|541.6|542.7|542.1|542.2|541.6|2
1587552900000|2020-04-22 10:55:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|2
1587553200000|2020-04-22 11:00:00|542.3|541.7|542.7|542.1|543|542.4|542.3|541.7|6
1587553500000|2020-04-22 11:05:00|542.8|542.2|542.8|542.2|543|542.4|542.7|542.1|5
1587553800000|2020-04-22 11:10:00|542.9|542.3|543.1|542.5|543.1|542.5|542.8|542.2|0
1587554100000|2020-04-22 11:15:00|543|542.4|544.4|543.8|544.4|543.8|543|542.4|26
1587554400000|2020-04-22 11:20:00|544.5|543.9|544.5|543.9|544.5|543.9|543.9|543.3|10
1587554700000|2020-04-22 11:25:00|544.6|544|544.7|544.1|545.2|544.6|544.3|543.7|26
1587555000000|2020-04-22 11:30:00|544.6|544|544.7|544.1|544.7|544.1|544|543.4|14
1587555300000|2020-04-22 11:35:00|544.9|544.3|545.5|544.9|545.5|544.9|544.9|544.3|6
1587555600000|2020-04-22 11:40:00|545.4|544.8|546|545.4|546.2|545.6|545.4|544.8|9
1587555900000|2020-04-22 11:45:00|545.9|545.3|546|545.4|546.2|545.6|545.9|545.3|13
1587556200000|2020-04-22 11:50:00|545.9|545.3|545.7|545.1|546.2|545.6|545.7|545.1|10
1587556500000|2020-04-22 11:55:00|545.6|545|544.5|543.9|545.7|545.1|543.6|543|58
1587556800000|2020-04-22 12:00:00|544.4|543.8|543.7|543.1|544.4|543.8|543.5|542.9|24
1587557100000|2020-04-22 12:05:00|543.8|543.2|545|544.4|545|544.4|543.6|543|43
1587557400000|2020-04-22 12:10:00|545.1|544.5|545.2|544.6|545.4|544.8|545|544.4|6
1587557700000|2020-04-22 12:15:00|545.1|544.5|545.1|544.5|545.7|545.1|545.1|544.5|25
1587558000000|2020-04-22 12:20:00|545|544.4|544.4|543.8|545.1|544.5|544.1|543.5|6
1587558300000|2020-04-22 12:25:00|544.6|544|544.9|544.3|545.2|544.6|544.4|543.8|4
1587558600000|2020-04-22 12:30:00|544.8|544.2|544.4|543.8|544.9|544.3|544.4|543.8|83
1587558900000|2020-04-22 12:35:00|544.6|544|544.7|544.1|544.9|544.3|544.4|543.8|10
1587559200000|2020-04-22 12:40:00|544.6|544|546.1|545.5|546.4|545.8|544.4|543.8|166
1587562200000|2020-04-22 13:30:00|546.5|545.9|547.1|546.5|548.3|547.7|544.9|544.3|511
1587562500000|2020-04-22 13:35:00|547|546.4|548|547.4|548.6|548|546.4|545.8|156
1587562800000|2020-04-22 13:40:00|548.3|547.7|544.7|544.1|548.3|547.7|544.5|543.9|369
1587563100000|2020-04-22 13:45:00|544.8|544.2|543.7|543.1|545.3|544.7|543.7|543.1|125
1587563400000|2020-04-22 13:50:00|543.5|542.9|543.4|542.8|543.7|543.1|541.8|541.2|206
1587563700000|2020-04-22 13:55:00|543.5|542.9|542.1|541.5|543.7|543.1|542.1|541.5|218
1587564000000|2020-04-22 14:00:00|542.2|541.6|541|540.4|542.7|542.1|540.9|540.3|360
1587564300000|2020-04-22 14:05:00|540.9|540.3|542.2|541.6|542.5|541.9|540.9|540.3|277
1587564600000|2020-04-22 14:10:00|542.1|541.5|540.9|540.3|542.5|541.9|540.5|539.9|386
1587564900000|2020-04-22 14:15:00|541|540.4|541.1|540.5|541.2|540.6|540.6|540|322
1587565200000|2020-04-22 14:20:00|541.2|540.6|540.6|540|541.3|540.7|540.4|539.8|94
1587565500000|2020-04-22 14:25:00|540.5|539.9|540.2|539.6|541.5|540.9|540.1|539.5|263
1587565800000|2020-04-22 14:30:00|540.3|539.7|540.9|540.3|541.1|540.5|540.1|539.5|168
1587566100000|2020-04-22 14:35:00|540.8|540.2|540.9|540.3|540.9|540.3|540.2|539.6|96
1587566400000|2020-04-22 14:40:00|541.1|540.5|542.6|542|542.6|542|540.9|540.3|241
1587566700000|2020-04-22 14:45:00|542.8|542.2|542.8|542.2|543.1|542.5|542.4|541.8|91
1587567000000|2020-04-22 14:50:00|542.9|542.3|542.9|542.3|543.1|542.5|542.6|542|79
1587567300000|2020-04-22 14:55:00|543.1|542.5|543.8|543.2|544|543.4|542.6|542|88
1587567600000|2020-04-22 15:00:00|544|543.4|543.8|543.2|544.1|543.5|543.5|542.9|104
1587567900000|2020-04-22 15:05:00|543.7|543.1|543.5|542.9|544.5|543.9|543.4|542.8|85
1587568200000|2020-04-22 15:10:00|543.4|542.8|543|542.4|543.5|542.9|542.8|542.2|73
1587568500000|2020-04-22 15:15:00|542.9|542.3|543.3|542.7|543.8|543.2|542.8|542.2|90
1587568800000|2020-04-22 15:20:00|543.4|542.8|543.8|543.2|544.1|543.5|543.4|542.8|79
1587569100000|2020-04-22 15:25:00|543.9|543.3|545|544.4|545|544.4|543.9|543.3|75
1587569400000|2020-04-22 15:30:00|545.3|544.7|546.2|545.6|546.5|545.9|545.3|544.7|217
1587569700000|2020-04-22 15:35:00|546.3|545.7|545.8|545.2|546.4|545.8|545.6|545|100
1587570000000|2020-04-22 15:40:00|545.7|545.1|543.8|543.2|545.8|545.2|543.8|543.2|63
1587570300000|2020-04-22 15:45:00|543.9|543.3|543.6|543|544.3|543.7|543.6|543|87
1587570600000|2020-04-22 15:50:00|543.8|543.2|542.8|542.2|543.8|543.2|542.5|541.9|90
1587570900000|2020-04-22 15:55:00|542.6|542|542.1|541.5|542.6|542|542.1|541.5|80
1587571200000|2020-04-22 16:00:00|542.3|541.7|541.8|541.2|542.3|541.7|541.8|541.2|58
1587571500000|2020-04-22 16:05:00|541.6|541|542.6|542|542.6|542|541.6|541|112
1587571800000|2020-04-22 16:10:00|542.8|542.2|543.9|543.3|543.9|543.3|542.8|542.2|113
1587572100000|2020-04-22 16:15:00|544.1|543.5|544.4|543.8|544.5|543.9|544.1|543.5|61
1587572400000|2020-04-22 16:20:00|544.3|543.7|544.6|544|544.7|544.1|544.1|543.5|60
1587572700000|2020-04-22 16:25:00|544.4|543.8|543|542.4|544.5|543.9|542.8|542.2|88
1587573000000|2020-04-22 16:30:00|542.9|542.3|543.4|542.8|543.8|543.2|542.9|542.3|296
1587573300000|2020-04-22 16:35:00|543.5|542.9|544.2|543.6|544.2|543.6|543.2|542.6|80
1587573600000|2020-04-22 16:40:00|544|543.4|544.6|544|544.8|544.2|543.9|543.3|67
1587573900000|2020-04-22 16:45:00|544.7|544.1|545.1|544.5|545.3|544.7|544.5|543.9|331
1587574200000|2020-04-22 16:50:00|545.2|544.6|545.4|544.8|545.6|545|544.6|544|39
1587574500000|2020-04-22 16:55:00|545.3|544.7|545.3|544.7|545.5|544.9|545.1|544.5|35
1587574800000|2020-04-22 17:00:00|545.2|544.6|544.9|544.3|545.3|544.7|544.9|544.3|34
1587575100000|2020-04-22 17:05:00|545|544.4|544.4|543.8|545|544.4|544.3|543.7|178
1587575400000|2020-04-22 17:10:00|544.4|543.8|544.6|544|544.8|544.2|544.4|543.8|24
1587575700000|2020-04-22 17:15:00|544.5|543.9|544.3|543.7|544.6|544|544.3|543.7|38
1587576000000|2020-04-22 17:20:00|544.6|544|544.7|544.1|545.1|544.5|544.5|543.9|659
1587576300000|2020-04-22 17:25:00|544.5|543.9|544.3|543.7|544.7|544.1|544.3|543.7|63
1587576600000|2020-04-22 17:30:00|544.2|543.6|544.4|543.8|544.5|543.9|544|543.4|37
1587576900000|2020-04-22 17:35:00|544.3|543.7|544.3|543.7|544.4|543.8|544|543.4|26
1587577200000|2020-04-22 17:40:00|544.4|543.8|544|543.4|544.4|543.8|543.8|543.2|45
1587577500000|2020-04-22 17:45:00|543.7|543.1|544.3|543.7|544.4|543.8|543.7|543.1|43
1587577800000|2020-04-22 17:50:00|544.4|543.8|544.9|544.3|545.1|544.5|544.4|543.8|48
1587578100000|2020-04-22 17:55:00|544.8|544.2|545.1|544.5|545.2|544.6|544.5|543.9|54
1587578400000|2020-04-22 18:00:00|545|544.4|544.8|544.2|545.1|544.5|544.7|544.1|53
1587578700000|2020-04-22 18:05:00|544.9|544.3|543.8|543.2|544.9|544.3|543.5|542.9|637
1587579000000|2020-04-22 18:10:00|543.7|543.1|544.7|544.1|544.7|544.1|542.3|541.7|980
1587579300000|2020-04-22 18:15:00|544.5|543.9|544|543.4|545|544.4|543.7|543.1|189
1587600000000|2020-04-23 00:00:00|543.8|542.5|542.6|542|544.4|543.5|541.9|541.2|259
1587600300000|2020-04-23 00:05:00|542.5|541.9|540.6|540|542.5|541.9|540.6|540|50
1587600600000|2020-04-23 00:10:00|540.4|539.8|539.6|539|540.4|539.8|539.3|538.7|34
1587600900000|2020-04-23 00:15:00|539.4|538.8|539.8|539.2|539.9|539.3|539.3|538.7|30
1587601200000|2020-04-23 00:20:00|539.7|539.1|539.6|539|539.7|539.1|539.4|538.8|9
1587601500000|2020-04-23 00:25:00|539.5|538.9|540.1|539.5|540.1|539.5|539.3|538.7|7
1587601800000|2020-04-23 00:30:00|540.2|539.6|540.4|539.8|540.4|539.8|540.2|539.6|1
1587602100000|2020-04-23 00:35:00|540.3|539.7|540.4|539.8|540.4|539.8|540.2|539.6|102
1587602400000|2020-04-23 00:40:00|540.5|539.9|540.7|540.1|540.7|540.1|540.4|539.8|6
1587602700000|2020-04-23 00:45:00|540.5|539.9|540.6|540|540.7|540.1|540.4|539.8|10
1587603000000|2020-04-23 00:50:00|540.5|539.9|540.3|539.7|540.5|539.9|540.2|539.6|7
1587603300000|2020-04-23 00:55:00|540.2|539.6|540.5|539.9|540.5|539.9|540.1|539.5|3
1587603600000|2020-04-23 01:00:00|540.3|539.7|540.7|540.1|540.7|540.1|540.2|539.6|9
1587603900000|2020-04-23 01:05:00|540.6|540|541.5|540.9|541.5|540.9|540.6|540|43
1587604200000|2020-04-23 01:10:00|541.4|540.8|541.7|541.1|541.9|541.3|541.4|540.8|9
1587604500000|2020-04-23 01:15:00|541.8|541.2|541.6|541|541.9|541.3|541.6|541|3
1587604800000|2020-04-23 01:20:00|541.4|540.8|540.9|540.3|541.5|540.9|540.8|540.2|5
1587605100000|2020-04-23 01:25:00|541.1|540.5|541.1|540.5|541.4|540.8|541.1|540.5|7
1587605400000|2020-04-23 01:30:00|541.2|540.6|541.4|540.8|541.6|541|541.1|540.5|1
1587605700000|2020-04-23 01:35:00|541.5|540.9|541.6|541|541.8|541.2|541.5|540.9|1
1587606000000|2020-04-23 01:40:00|541.7|541.1|541.8|541.2|541.8|541.2|541.6|541|0
1587606300000|2020-04-23 01:45:00|541.7|541.1|542.1|541.5|542.3|541.7|541.1|540.5|25
1587606600000|2020-04-23 01:50:00|542.4|540.9|541.4|540.8|542.4|541.2|541|540.4|119
1587606900000|2020-04-23 01:55:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|0
1587607200000|2020-04-23 02:00:00|541.8|541.2|541.1|540.5|541.8|541.2|541.1|540.5|9
1587607500000|2020-04-23 02:05:00|541.2|540.6|540.8|540.2|541.2|540.6|540.8|540.2|0
1587607800000|2020-04-23 02:10:00|540.9|540.3|540.8|540.2|541.1|540.5|540.8|540.2|4
1587608100000|2020-04-23 02:15:00|540.7|540.1|540.9|540.3|540.9|540.3|540.4|539.8|7
1587608400000|2020-04-23 02:20:00|540.8|540.2|540.8|540.2|540.9|540.3|540.7|540.1|0
1587608700000|2020-04-23 02:25:00|540.6|540|540.6|540|540.6|540|540.4|539.8|1
1587609000000|2020-04-23 02:30:00|540.4|539.8|540.6|540|540.6|540|540.4|539.8|0
1587609300000|2020-04-23 02:35:00|540.7|540.1|540.9|540.3|541.1|540.5|540.7|540.1|2
1587609600000|2020-04-23 02:40:00|540.8|540.2|540.9|540.3|541.1|540.5|540.8|540.2|1
1587609900000|2020-04-23 02:45:00|540.8|540.2|540.6|540|540.9|540.3|540.4|539.8|4
1587610200000|2020-04-23 02:50:00|540.5|539.9|540.4|539.8|540.5|539.9|540.4|539.8|0
1587610500000|2020-04-23 02:55:00|540.5|539.9|540.6|540|540.6|540|540.5|539.9|1
1587610800000|2020-04-23 03:00:00|540.7|540.1|540.7|540.1|541|540.4|540.7|540.1|1
1587611100000|2020-04-23 03:05:00|540.8|540.2|540.9|540.3|540.9|540.3|540.7|540.1|0
1587611400000|2020-04-23 03:10:00|540.8|540.2|540.8|540.2|540.8|540.2|540.6|540|1
1587611700000|2020-04-23 03:15:00|540.9|540.3|540.8|540.2|540.9|540.3|540.8|540.2|0
1587612000000|2020-04-23 03:20:00|540.7|540.1|540.2|539.6|540.7|540.1|540.2|539.6|5
1587612300000|2020-04-23 03:25:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|2
1587612600000|2020-04-23 03:30:00|540.4|539.8|540.3|539.7|540.5|539.9|540.2|539.6|0
1587612900000|2020-04-23 03:35:00|540.1|539.5|540.1|539.5|540.2|539.6|540|539.4|0
1587613200000|2020-04-23 03:40:00|540.2|539.6|540.1|539.5|540.3|539.7|540.1|539.5|2
1587613500000|2020-04-23 03:45:00|540|539.4|540|539.4|540.1|539.5|539.9|539.3|0
1587613800000|2020-04-23 03:50:00|540.1|539.5|539.9|539.3|540.1|539.5|539.9|539.3|0
1587614100000|2020-04-23 03:55:00|539.8|539.2|539.8|539.2|539.8|539.2|539.7|539.1|2
1587614400000|2020-04-23 04:00:00|||||||||2
1587614700000|2020-04-23 04:05:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|0
1587615000000|2020-04-23 04:10:00|539.6|539|539.6|539|539.7|539.1|539.4|538.8|3
1587615300000|2020-04-23 04:15:00|539.7|539.1|539.9|539.3|539.9|539.3|539.7|539.1|1
1587615600000|2020-04-23 04:20:00|540|539.4|540.1|539.5|540.2|539.6|540|539.4|0
1587615900000|2020-04-23 04:25:00|540.2|539.6|540.1|539.5|540.2|539.6|540|539.4|0
1587616200000|2020-04-23 04:30:00|540|539.4|540.5|539.9|540.5|539.9|539.9|539.3|2
1587616500000|2020-04-23 04:35:00|540.4|539.8|540.6|540|540.6|540|540.3|539.7|0
1587616800000|2020-04-23 04:40:00|540.4|539.8|540.3|539.7|540.5|539.9|540.3|539.7|0
1587617100000|2020-04-23 04:45:00|540.4|539.8|540.4|539.8|540.5|539.9|540.4|539.8|0
1587617400000|2020-04-23 04:50:00|540.5|539.9|540.4|539.8|540.5|539.9|540.3|539.7|0
1587617700000|2020-04-23 04:55:00|540.3|539.7|540.3|539.7|540.4|539.8|540.1|539.5|8
1587618000000|2020-04-23 05:00:00|540.6|540|540.5|539.9|540.6|540|540.4|539.8|4
1587618300000|2020-04-23 05:05:00|540.6|540|540.8|540.2|540.8|540.2|540.3|539.7|19
1587618600000|2020-04-23 05:10:00|540.7|540.1|541.5|540.9|541.5|540.9|540.6|540|16
1587618900000|2020-04-23 05:15:00|541.4|540.8|541.6|541|541.6|541|541.4|540.8|2
1587619200000|2020-04-23 05:20:00|541.7|541.1|541.6|541|541.7|541.1|541.6|541|0
1587619500000|2020-04-23 05:25:00|541.7|541.1|541.5|540.9|542.1|541.5|541.5|540.9|11
1587619800000|2020-04-23 05:30:00|541.4|540.8|541.1|540.5|541.4|540.8|541.1|540.5|1
1587620100000|2020-04-23 05:35:00|541.2|540.6|541.2|540.6|541.3|540.7|541.1|540.5|1
1587620400000|2020-04-23 05:40:00|541.3|540.7|541.2|540.6|541.4|540.8|541.2|540.6|2
1587620700000|2020-04-23 05:45:00|541.1|540.5|541.1|540.5|541.2|540.6|541.1|540.5|1
1587621000000|2020-04-23 05:50:00|541|540.4|540.8|540.2|541|540.4|540.8|540.2|1
1587621300000|2020-04-23 05:55:00|540.7|540.1|540.5|539.9|540.7|540.1|540.4|539.8|4
1587621600000|2020-04-23 06:00:00|540.6|540|540.6|540|541|540.4|540.3|539.7|5
1587621900000|2020-04-23 06:05:00|540.7|540.1|540.8|540.2|540.8|540.2|540.6|540|1
1587622200000|2020-04-23 06:10:00|540.7|540.1|540.4|539.8|540.8|540.2|540.4|539.8|5
1587622500000|2020-04-23 06:15:00|540.3|539.7|539.9|539.3|540.3|539.7|539.9|539.3|2
1587622800000|2020-04-23 06:20:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|8
1587623100000|2020-04-23 06:25:00|539.9|539.3|540.8|540.2|540.8|540.2|539.8|539.2|5
1587623400000|2020-04-23 06:30:00|540.9|540.3|541.8|541.2|542|541.4|540.9|540.3|5
1587623700000|2020-04-23 06:35:00|541.6|541|541.9|541.3|542|541.4|541.5|540.9|7
1587624000000|2020-04-23 06:40:00|542|541.4|542.7|542.1|542.8|542.2|541.9|541.3|16
1587624300000|2020-04-23 06:45:00|542.8|542.2|544.2|543.6|544.2|543.6|542.8|542.2|64
1587624600000|2020-04-23 06:50:00|544.4|543.8|544|543.4|544.7|544.1|543.8|543.2|13
1587624900000|2020-04-23 06:55:00|543.8|543.2|543.8|543.2|544.1|543.5|543.8|543.2|16
1587625200000|2020-04-23 07:00:00|543.6|543|543.1|542.5|543.8|543.2|542.8|542.2|27
1587625500000|2020-04-23 07:05:00|543|542.4|544.4|543.8|544.4|543.8|542.8|542.2|9
1587625800000|2020-04-23 07:10:00|544.7|544.1|545|544.4|545.1|544.5|544.4|543.8|16
1587626100000|2020-04-23 07:15:00|544.9|544.3|545.9|545.3|545.9|545.3|544.8|544.2|17
1587626400000|2020-04-23 07:20:00|545.8|545.2|546.1|545.5|546.4|545.8|545.8|545.2|11
1587626700000|2020-04-23 07:25:00|546.3|545.7|546.2|545.6|547.1|546.5|546.1|545.5|45
1587627000000|2020-04-23 07:30:00|546.1|545.5|548.6|548|548.8|548.2|546.1|545.5|15
1587627300000|2020-04-23 07:35:00|548.7|548.1|548|547.4|549.3|548.7|547.7|547.1|36
1587627600000|2020-04-23 07:40:00|548.1|547.5|548.6|548|548.7|548.1|548.1|547.5|5
1587627900000|2020-04-23 07:45:00|548.8|548.2|548.1|547.5|549|548.4|548.1|547.5|4
1587628200000|2020-04-23 07:50:00|548|547.4|547.1|546.5|548.1|547.5|546.9|546.3|13
1587628500000|2020-04-23 07:55:00|547.2|546.6|546.1|545.5|547.2|546.6|545.8|545.2|11
1587628800000|2020-04-23 08:00:00|546.3|545.7|545.8|545.2|546.4|545.8|545.8|545.2|20
1587629100000|2020-04-23 08:05:00|545.6|545|545.8|545.2|545.8|545.2|545.3|544.7|6
1587629400000|2020-04-23 08:10:00|545.9|545.3|546.6|546|546.9|546.3|545.9|545.3|79
1587629700000|2020-04-23 08:15:00|546.5|545.9|547.6|547|547.7|547.1|546.5|545.9|8
1587630000000|2020-04-23 08:20:00|547.7|547.1|548.6|548|548.8|548.2|547.7|547.1|34
1587630300000|2020-04-23 08:25:00|548.5|547.9|549.5|548.9|549.5|548.9|548.3|547.7|20
1587630600000|2020-04-23 08:30:00|549.4|548.8|548.4|547.8|549.6|549|547.9|547.3|53
1587630900000|2020-04-23 08:35:00|548.6|548|547.7|547.1|548.7|548.1|547.7|547.1|12
1587631200000|2020-04-23 08:40:00|547.8|547.2|548.4|547.8|548.7|548.1|547.1|546.5|26
1587631500000|2020-04-23 08:45:00|548.3|547.7|548.3|547.7|548.9|548.3|548.2|547.6|49
1587631800000|2020-04-23 08:50:00|548.2|547.6|547.9|547.3|548.4|547.8|547.9|547.3|9
1587632100000|2020-04-23 08:55:00|548.1|547.5|548.1|547.5|548.1|547.5|547.9|547.3|5
1587632400000|2020-04-23 09:00:00|547.9|547.3|548.2|547.6|548.3|547.7|547.9|547.3|6
1587632700000|2020-04-23 09:05:00|548.3|547.7|548.1|547.5|548.4|547.8|547.9|547.3|20
1587633000000|2020-04-23 09:10:00|548.2|547.6|547.9|547.3|548.4|547.8|547.9|547.3|5
1587633300000|2020-04-23 09:15:00|547.8|547.2|548.3|547.7|548.4|547.8|547.8|547.2|6
1587633600000|2020-04-23 09:20:00|548.2|547.6|548.1|547.5|548.4|547.8|548.1|547.5|2
1587633900000|2020-04-23 09:25:00|548.2|547.6|549.2|548.6|549.2|548.6|548.2|547.6|16
1587634200000|2020-04-23 09:30:00|549.1|548.5|550.7|550.1|550.8|550.1|549.1|548.5|82
1587634500000|2020-04-23 09:35:00|550.6|550|550.5|549.9|550.7|550.1|550.3|549.7|34
1587634800000|2020-04-23 09:40:00|550.3|549.7|550.5|549.9|550.7|550.1|550.1|549.5|7
1587635100000|2020-04-23 09:45:00|550.6|550|550.5|549.9|550.9|550.3|550.2|549.6|14
1587635400000|2020-04-23 09:50:00|550.4|549.8|549.8|549.2|550.5|549.9|549.8|549.2|17
1587635700000|2020-04-23 09:55:00|549.9|549.3|550.1|549.5|550.2|549.6|549.9|549.3|2
1587636000000|2020-04-23 10:00:00|550.2|549.6|549.4|548.8|550.2|549.6|549|548.4|25
1587636300000|2020-04-23 10:05:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|4
1587636600000|2020-04-23 10:10:00|549.3|548.7|548.6|548|549.5|548.9|548.6|548|30
1587636900000|2020-04-23 10:15:00|548.5|547.9|549.1|548.5|549.2|548.6|548.4|547.8|81
1587637200000|2020-04-23 10:20:00|549.2|548.6|549.4|548.8|549.4|548.8|549.2|548.6|10
1587637500000|2020-04-23 10:25:00|549.5|548.9|551|550.4|551|550.4|549.4|548.8|38
1587637800000|2020-04-23 10:30:00|550.9|550.3|551.3|550.7|551.3|550.7|550.8|550.2|19
1587638100000|2020-04-23 10:35:00|551.2|550.6|551.7|551.1|552.2|551.6|551.2|550.6|96
1587638400000|2020-04-23 10:40:00|551.5|550.9|551|550.4|551.5|550.9|550.9|550.3|13
1587638700000|2020-04-23 10:45:00|550.9|550.3|550.5|549.9|550.9|550.3|550.3|549.7|10
1587639000000|2020-04-23 10:50:00|550.6|550|551|550.4|551|550.4|550.6|550|0
1587639300000|2020-04-23 10:55:00|550.8|550.2|549.1|548.5|550.8|550.2|548.9|548.3|138
1587639600000|2020-04-23 11:00:00|548.9|548.3|548.5|547.9|549.3|548.7|548.1|547.5|32
1587639900000|2020-04-23 11:05:00|548.6|548|548.5|547.9|549|548.4|548.4|547.8|8
1587640200000|2020-04-23 11:10:00|548.7|548.1|548.6|548|549.1|548.5|548.4|547.8|11
1587640500000|2020-04-23 11:15:00|548.4|547.8|548.9|548.3|549|548.4|548.1|547.5|11
1587640800000|2020-04-23 11:20:00|549|548.4|549.1|548.5|549.3|548.7|548.8|548.2|2
1587641100000|2020-04-23 11:25:00|549.2|548.6|549.1|548.5|549.4|548.8|548.9|548.3|5
1587641400000|2020-04-23 11:30:00|549.2|548.6|549.7|549.1|550.1|549.5|548.8|548.2|30
1587641700000|2020-04-23 11:35:00|549.6|549|549.8|549.2|549.9|549.3|549.6|549|2
1587642000000|2020-04-23 11:40:00|549.7|549.1|548.9|548.3|549.7|549.1|548.9|548.3|11
1587642300000|2020-04-23 11:45:00|548.8|548.2|547.6|547|548.9|548.3|547.6|547|133
1587642600000|2020-04-23 11:50:00|547.7|547.1|547.4|546.8|547.7|547.1|547.1|546.5|9
1587642900000|2020-04-23 11:55:00|547.3|546.7|547.3|546.7|548.1|547.5|547.3|546.7|13
1587643200000|2020-04-23 12:00:00|547.1|546.5|547.3|546.7|547.6|547|547.1|546.5|5
1587643500000|2020-04-23 12:05:00|547.2|546.6|547.8|547.2|548.1|547.5|547.2|546.6|85
1587643800000|2020-04-23 12:10:00|547.6|547|546.8|546.2|548.3|547.7|546.8|546.2|28
1587644100000|2020-04-23 12:15:00|546.9|546.3|548|547.4|548.6|548|546.7|546.1|39
1587644400000|2020-04-23 12:20:00|548.1|547.5|547.9|547.3|548.1|547.5|547.8|547.2|40
1587644700000|2020-04-23 12:25:00|548.1|547.5|547.5|546.9|548.1|547.5|547.3|546.7|44
1587645000000|2020-04-23 12:30:00|547.4|546.8|546.6|546|547.4|546.8|546.2|545.6|89
1587645300000|2020-04-23 12:35:00|546.8|546.2|549.5|548.9|549.7|549.1|546.6|546|76
1587645600000|2020-04-23 12:40:00|549.6|549|548.7|548.1|549.9|549.3|548.7|548.1|75
1587648600000|2020-04-23 13:30:00|548.9|548.3|550.1|549.5|552|551.4|548.9|548.3|742
1587648900000|2020-04-23 13:35:00|550.2|549.6|550|549.4|550.2|549.6|547.6|547|757
1587649200000|2020-04-23 13:40:00|549.9|549.3|549.7|549.1|550.3|549.7|548|547.4|163
1587649500000|2020-04-23 13:45:00|549.8|549.2|545.6|545|549.8|549.2|545.4|544.8|275
1587649800000|2020-04-23 13:50:00|545.7|545.1|545.7|545.1|546.5|545.9|545|544.4|258
1587650100000|2020-04-23 13:55:00|545.5|544.9|545.8|545.2|545.8|545.2|544.9|544.3|100
1587650400000|2020-04-23 14:00:00|545.7|545.1|544.2|543.6|546.5|545.9|544.2|543.6|1151
1587650700000|2020-04-23 14:05:00|544.4|543.8|543|542.4|544.4|543.8|543|542.4|287
1587651000000|2020-04-23 14:10:00|543.1|542.5|543|542.4|543.6|543|542.5|541.9|182
1587651300000|2020-04-23 14:15:00|542.9|542.3|545|544.4|545.2|544.6|542.9|542.3|293
1587651600000|2020-04-23 14:20:00|545.3|544.7|546.6|546|547.6|547|545.3|544.7|443
1587651900000|2020-04-23 14:25:00|546.4|545.8|546.8|546.2|547|546.4|545.9|545.3|267
1587652200000|2020-04-23 14:30:00|546.6|546|547.3|546.7|547.6|547|546.5|545.9|380
1587652500000|2020-04-23 14:35:00|547.6|547|547.8|547.2|547.8|547.2|546.6|546|167
1587652800000|2020-04-23 14:40:00|548|547.4|547.8|547.2|548.3|547.7|547.3|546.7|154
1587653100000|2020-04-23 14:45:00|547.6|547|547.6|547|548.6|548|547.1|546.5|119
1587653400000|2020-04-23 14:50:00|547.8|547.2|546.6|546|547.8|547.2|546.1|545.5|144
1587653700000|2020-04-23 14:55:00|546.4|545.8|545.7|545.1|546.6|546|545.3|544.7|151
1587654000000|2020-04-23 15:00:00|545.6|545|545.6|545|546|545.4|544.8|544.2|84
1587654300000|2020-04-23 15:05:00|545.5|544.9|545.8|545.2|545.8|545.2|545.1|544.5|127
1587654600000|2020-04-23 15:10:00|545.7|545.1|545.8|545.2|545.8|545.2|545.3|544.7|76
1587654900000|2020-04-23 15:15:00|545.9|545.3|544.6|544|546|545.4|544.6|544|154
1587655200000|2020-04-23 15:20:00|544.8|544.2|544|543.4|545.1|544.5|543.8|543.2|158
1587655500000|2020-04-23 15:25:00|544.1|543.5|544.8|544.2|544.8|544.2|544.1|543.5|103
1587655800000|2020-04-23 15:30:00|544.9|544.3|544.1|543.5|545.1|544.5|543.6|543|135
1587656100000|2020-04-23 15:35:00|544|543.4|544|543.4|544.1|543.5|543.1|542.5|150
1587656400000|2020-04-23 15:40:00|544.1|543.5|545.2|544.6|545.4|544.8|543.7|543.1|154
1587656700000|2020-04-23 15:45:00|545.3|544.7|544.8|544.2|545.3|544.7|544.3|543.7|102
1587657000000|2020-04-23 15:50:00|544.7|544.1|545.2|544.6|545.7|545.1|544.5|543.9|99
1587657300000|2020-04-23 15:55:00|545|544.4|543.7|543.1|545.2|544.6|543.7|543.1|172
1587657600000|2020-04-23 16:00:00|543.5|542.9|542.9|542.3|543.7|543.1|542.9|542.3|135
1587657900000|2020-04-23 16:05:00|543|542.4|544|543.4|544.3|543.7|543|542.4|316
1587658200000|2020-04-23 16:10:00|544.1|543.5|543.5|542.9|544.3|543.7|543.3|542.7|72
1587658500000|2020-04-23 16:15:00|543.4|542.8|543.6|543|543.9|543.3|543.3|542.7|78
1587658800000|2020-04-23 16:20:00|543.7|543.1|543.9|543.3|544.1|543.5|543.3|542.7|78
1587659100000|2020-04-23 16:25:00|544.1|543.5|544.4|543.8|544.5|543.9|543.7|543.1|131
1587659400000|2020-04-23 16:30:00|544.5|543.9|544.1|543.5|544.5|543.9|543.5|542.9|135
1587659700000|2020-04-23 16:35:00|543.8|543.2|544.6|544|544.6|544|543.6|543|336
1587660000000|2020-04-23 16:40:00|544.5|543.9|543.3|542.7|544.8|544.2|543.1|542.5|124
1587660300000|2020-04-23 16:45:00|543.2|542.6|542.7|542.1|543.6|543|542.6|542|109
1587660600000|2020-04-23 16:50:00|542.6|542|542.6|542|542.8|542.2|542.6|542|57
1587660900000|2020-04-23 16:55:00|542.7|542.1|542.9|542.3|542.9|542.3|542.6|542|32
1587661200000|2020-04-23 17:00:00|543.1|542.5|542.9|542.3|543.3|542.7|542.8|542.2|36
1587661500000|2020-04-23 17:05:00|543.1|542.5|544.3|543.7|544.3|543.7|542.8|542.2|70
1587661800000|2020-04-23 17:10:00|544.5|543.9|544.3|543.7|544.6|544|544.1|543.5|61
1587662100000|2020-04-23 17:15:00|544.1|543.5|543.2|542.6|544.2|543.6|543.1|542.5|58
1587662400000|2020-04-23 17:20:00|543.3|542.7|544|543.4|544|543.4|543.1|542.5|1616
1587662700000|2020-04-23 17:25:00|543.8|543.2|543.3|542.7|544.1|543.5|543.3|542.7|99
1587663000000|2020-04-23 17:30:00|543.4|542.8|543.3|542.7|543.8|543.2|543.3|542.7|39
1587663300000|2020-04-23 17:35:00|543.5|542.9|542.9|542.3|543.8|543.2|542.8|542.2|144
1587663600000|2020-04-23 17:40:00|542.8|542.2|542.8|542.2|543.3|542.7|542.3|541.7|253
1587663900000|2020-04-23 17:45:00|542.6|542|542.6|542|542.7|542.1|542.4|541.8|133
1587664200000|2020-04-23 17:50:00|542.5|541.9|542.4|541.8|542.6|542|542.4|541.8|108
1587664500000|2020-04-23 17:55:00|542.3|541.7|542.3|541.7|542.4|541.8|542.2|541.6|106
1587664800000|2020-04-23 18:00:00|542.2|541.6|542.5|541.9|543.3|542.7|542.1|541.5|225
1587665100000|2020-04-23 18:05:00|542.6|542|543.3|542.7|543.6|543|542.4|541.8|161
1587665400000|2020-04-23 18:10:00|543.2|542.6|546.9|546.3|546.9|546.3|542.4|541.8|924
1587665700000|2020-04-23 18:15:00|547|546.4|546.9|546.3|547.7|547.1|546.5|545.9|504
1587686400000|2020-04-24 00:00:00|548.1|547.5|549.4|548.8|549.8|549.2|547.9|547.1|209
1587686700000|2020-04-24 00:05:00|549.5|548.9|548.8|548.2|549.5|548.9|547.7|546.9|16
1587687000000|2020-04-24 00:10:00|548.9|548.3|548.3|547.7|549.1|548.5|548.3|547.6|19
1587687300000|2020-04-24 00:15:00|548.2|547.6|547.7|547.1|548.3|547.6|547.4|546.6|40
1587687600000|2020-04-24 00:20:00|547.4|546.8|547.9|547.3|547.9|547.3|547.4|546.6|2
1587687900000|2020-04-24 00:25:00|547.7|547.1|548.3|547.7|548.3|547.7|547.7|547.1|2
1587688200000|2020-04-24 00:30:00|548.1|547.5|547.9|547.3|548.1|547.5|547.9|547.3|6
1587688500000|2020-04-24 00:35:00|548.1|547.5|548|547.4|548.2|547.6|547.9|547.3|23
1587688800000|2020-04-24 00:40:00|548.1|547.5|547.9|547.3|548.6|548|547.9|547.3|27
1587689100000|2020-04-24 00:45:00|547.7|547.1|547.7|547.1|547.7|547.1|547.6|547|1
1587689400000|2020-04-24 00:50:00|547.6|547|547.4|546.8|547.7|547.1|547.4|546.8|8
1587689700000|2020-04-24 00:55:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|2
1587690000000|2020-04-24 01:00:00|547.9|547.3|548.1|547.5|548.3|547.7|547.9|547.3|52
1587690300000|2020-04-24 01:05:00|548.2|547.6|548.6|548|548.6|548|548.2|547.6|16
1587690600000|2020-04-24 01:10:00|||||||||15
1587690900000|2020-04-24 01:15:00|||||||||30
1587691200000|2020-04-24 01:20:00|548.7|548.1|549|548.4|549|548.4|548.7|548.1|30
1587691500000|2020-04-24 01:25:00|548.9|548.3|548.6|548|548.9|548.3|548.5|547.9|8
1587691800000|2020-04-24 01:30:00|548.3|547.7|548.3|547.7|548.5|547.9|548.3|547.7|6
1587692100000|2020-04-24 01:35:00|548.4|547.8|548.5|547.9|548.7|548.1|548.4|547.8|0
1587692400000|2020-04-24 01:40:00|548.6|548|548.7|548.1|548.7|548.1|548.5|547.9|0
1587692700000|2020-04-24 01:45:00|548.6|548|548.7|548.1|548.7|548.1|548.5|547.9|1
1587693000000|2020-04-24 01:50:00|548.8|548.2|549.2|548.6|549.3|548.7|548.8|548.2|31
1587693300000|2020-04-24 01:55:00|549.1|548.5|548.8|548.2|549.1|548.5|548.7|548.1|2
1587693600000|2020-04-24 02:00:00|548.7|548.1|549.1|548.5|549.1|548.5|548.7|548.1|0
1587693900000|2020-04-24 02:05:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|0
1587694200000|2020-04-24 02:10:00|549|548.4|549|548.4|549|548.4|549|548.4|0
1587694500000|2020-04-24 02:15:00|548.9|548.3|548.9|548.3|549.2|548.6|548.7|548.1|3
1587694800000|2020-04-24 02:20:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|2
1587695100000|2020-04-24 02:25:00|||||||||1
1587695400000|2020-04-24 02:30:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|5
1587695700000|2020-04-24 02:35:00|548.6|548|548.6|548|548.7|548.1|548.6|548|2
1587696000000|2020-04-24 02:40:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|1
1587696300000|2020-04-24 02:45:00|548.9|548.3|549|548.4|549|548.4|548.7|548.1|5
1587696900000|2020-04-24 02:55:00|549.1|548.5|549|548.4|549.1|548.5|549|548.4|0
1587697200000|2020-04-24 03:00:00|||||||||1
1587697500000|2020-04-24 03:05:00|548.9|548.3|548.9|548.3|549|548.4|548.9|548.3|1
1587697800000|2020-04-24 03:10:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|0
1587698100000|2020-04-24 03:15:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|0
1587698400000|2020-04-24 03:20:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|1
1587698700000|2020-04-24 03:25:00|548.7|548.1|548.4|547.8|548.7|548.1|548.4|547.8|1
1587699000000|2020-04-24 03:30:00|548.7|548.1|548.2|547.6|548.8|548.1|548.2|547.6|0
1587699300000|2020-04-24 03:35:00|548.3|547.7|548.4|547.8|548.5|547.9|548.2|547.6|0
1587699900000|2020-04-24 03:45:00|548.2|547.6|548.4|547.8|548.5|547.9|548.2|547.6|1
1587700200000|2020-04-24 03:50:00|548.2|547.6|548.2|547.6|548.2|547.6|548.2|547.6|1
1587700500000|2020-04-24 03:55:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|1
1587700800000|2020-04-24 04:00:00|548.4|547.8|548.4|547.8|548.4|547.8|548.4|547.8|1
1587701100000|2020-04-24 04:05:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|0
1587701400000|2020-04-24 04:10:00|548.4|547.8|548.4|547.8|548.6|548|548.2|547.6|1
1587701700000|2020-04-24 04:15:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|0
1587702000000|2020-04-24 04:20:00|548.3|547.7|548.2|547.6|548.5|547.9|548.2|547.6|0
1587702300000|2020-04-24 04:25:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|1
1587702600000|2020-04-24 04:30:00|548.4|547.8|548.4|547.8|548.8|548.1|548.4|547.5|0
1587702900000|2020-04-24 04:35:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|1
1587703200000|2020-04-24 04:40:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|0
1587703500000|2020-04-24 04:45:00|548.4|547.4|548.4|547.8|548.5|547.9|548.3|547.4|0
1587703800000|2020-04-24 04:50:00|548.3|547.7|548.2|547.6|548.3|547.7|548.2|547.6|1
1587704100000|2020-04-24 04:55:00|548.1|547.5|548.1|547.5|548.2|547.6|548|547.4|0
1587704400000|2020-04-24 05:00:00|548|547.4|547.9|547.3|548|547.4|547.9|547.3|7
1587704700000|2020-04-24 05:05:00|547.8|547.2|547.7|547.1|547.9|547.3|547.7|547.1|0
1587705000000|2020-04-24 05:10:00|547.8|547.2|547.9|547.3|548|547.4|547.7|547.1|3
1587705300000|2020-04-24 05:15:00|548|547.4|549|548.4|549|548.4|548|547.4|9
1587705600000|2020-04-24 05:20:00|548.9|548.3|548.9|548.3|548.9|548.3|548.7|548.1|1
1587705900000|2020-04-24 05:25:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|1
1587706200000|2020-04-24 05:30:00|548.7|548.1|548.6|548|548.7|548.1|548.5|547.9|0
1587706500000|2020-04-24 05:35:00|548.7|548.1|549.2|548.6|549.2|548.6|548.7|548.1|17
1587707400000|2020-04-24 05:50:00|||||||||8
1587707700000|2020-04-24 05:55:00|549|548.4|549.2|548.6|549.2|548.6|548.9|548.3|2
1587708000000|2020-04-24 06:00:00|549|548.4|548.8|548.2|549|548.4|548.7|548.1|7
1587708300000|2020-04-24 06:05:00|548.7|548.1|548.3|547.7|548.7|548.1|548.3|547.7|26
1587708600000|2020-04-24 06:10:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|9
1587708900000|2020-04-24 06:15:00|548.4|547.8|548.1|547.5|548.7|548.1|547.9|547.3|31
1587709200000|2020-04-24 06:20:00|548|547.4|546.6|546|548|547.4|546.6|546|51
1587709500000|2020-04-24 06:25:00|546.5|545.9|546.4|545.8|546.5|545.9|545.9|545.3|31
1587709800000|2020-04-24 06:30:00|546.6|546|547.2|546.6|547.2|546.6|546.6|546|1
1587710100000|2020-04-24 06:35:00|547.3|546.7|547.2|546.6|547.3|546.7|547|546.4|9
1587710400000|2020-04-24 06:40:00|547.1|546.5|547|546.4|547.1|546.5|546.7|546.1|3
1587710700000|2020-04-24 06:45:00|546.9|546.3|546.9|546.3|547.1|546.5|546.7|546.1|1
1587711000000|2020-04-24 06:50:00|547|546.4|546.7|546.1|547.2|546.6|546.5|545.9|4
1587711300000|2020-04-24 06:55:00|546.6|546|546.5|545.9|546.7|546.1|546.5|545.9|5
1587711600000|2020-04-24 07:00:00|546.4|545.8|546.4|545.8|546.4|545.8|545.9|545.3|10
1587711900000|2020-04-24 07:05:00|546.6|546|546.7|546.1|547.4|546.8|546.6|546|40
1587712200000|2020-04-24 07:10:00|546.8|546.2|547.1|546.5|547.3|546.7|546.8|546.2|46
1587712500000|2020-04-24 07:15:00|547.2|546.6|548.1|547.5|548.5|547.9|547.1|546.5|21
1587712800000|2020-04-24 07:20:00|548|547.4|547.7|547.1|548.3|547.7|547.5|546.9|27
1587713100000|2020-04-24 07:25:00|547.6|547|548|547.4|548.7|548.1|547.6|547|20
1587713400000|2020-04-24 07:30:00|548.1|547.5|547.6|547|548.1|547.5|547.2|546.6|18
1587713700000|2020-04-24 07:35:00|547.7|547.1|547.9|547.3|547.9|547.3|547.7|547.1|1
1587714000000|2020-04-24 07:40:00|547.8|547.2|547.9|547.3|547.9|547.3|547.6|547|1
1587714300000|2020-04-24 07:45:00|||||||||1
1587714600000|2020-04-24 07:50:00|547.8|547.2|548.4|547.8|548.4|547.8|547.3|546.7|21
1587714900000|2020-04-24 07:55:00|548.3|547.7|547.9|547.3|548.4|547.8|547.9|547.3|10
1587715200000|2020-04-24 08:00:00|547.8|547.2|547.6|547|547.9|547.3|547.6|547|3
1587715500000|2020-04-24 08:05:00|547.5|546.9|547.1|546.5|547.6|547|547|546.4|7
1587715800000|2020-04-24 08:10:00|547.2|546.6|547.2|546.6|547.2|546.6|547|546.4|2
1587716100000|2020-04-24 08:15:00|547|546.4|546.8|546.2|547.2|546.6|546.7|546.1|2
1587716400000|2020-04-24 08:20:00|546.7|546.1|546.7|546.1|546.9|546.3|546.5|545.9|10
1587716700000|2020-04-24 08:25:00|546.9|546.3|546.9|546.3|546.9|546.3|546.7|546.1|1
1587717000000|2020-04-24 08:30:00|546.7|546.1|547|546|547|546.4|546.7|546|5
1587717300000|2020-04-24 08:35:00|546.8|546.2|546.9|546.3|546.9|546.3|546.7|546.1|0
1587717600000|2020-04-24 08:40:00|547|546.4|547.7|547.1|548.1|547.3|546.8|546.2|3
1587717900000|2020-04-24 08:45:00|547.6|547|547.4|546.8|547.9|547.3|547.4|546.8|7
1587718200000|2020-04-24 08:50:00|547.1|546.5|547.1|546.5|547.3|546.7|547|546.4|65
1587718500000|2020-04-24 08:55:00|547.2|546.6|547|546.4|547.3|546.7|547|546.4|32
1587718800000|2020-04-24 09:00:00|546.5|545.9|546.4|545.8|546.5|545.9|546.4|545.8|68
1587719100000|2020-04-24 09:05:00|546.7|546.1|544.7|544.1|546.7|546.1|544.7|544.1|65
1587719400000|2020-04-24 09:10:00|544.6|544|544.3|543.7|544.7|544.1|543.7|543|81
1587719700000|2020-04-24 09:15:00|544.1|543.5|543.2|542.6|544.1|543.5|542.5|541.9|65
1587720000000|2020-04-24 09:20:00|543.4|542.8|542.7|542.1|543.4|542.8|542.5|541.9|40
1587720300000|2020-04-24 09:25:00|542.4|541.8|542.4|541.8|542.6|542|542.2|541.6|28
1587720600000|2020-04-24 09:30:00|542.7|542.1|542.5|541.9|542.7|542.1|542|541.4|25
1587720900000|2020-04-24 09:35:00|542.3|541.7|542.5|541.9|542.9|542.3|542.2|541.6|11
1587721200000|2020-04-24 09:40:00|542.8|542.2|544|543.4|544.2|543.6|542.8|542.2|8
1587721500000|2020-04-24 09:45:00|543.7|543.1|543.1|542.5|543.7|543.1|543.1|542.5|12
1587721800000|2020-04-24 09:50:00|543.3|542.7|543.3|542.7|543.4|542.8|543.1|542.5|3
1587722100000|2020-04-24 09:55:00|543.4|542.8|543.9|543.3|543.9|543.3|543.4|542.8|4
1587722400000|2020-04-24 10:00:00|544|543.4|545.1|544.5|545.6|545|543.6|543|49
1587722700000|2020-04-24 10:05:00|545.4|544.8|545.1|544.5|545.4|544.8|545.1|544.5|3
1587723000000|2020-04-24 10:10:00|544.9|544.3|545.1|544.5|545.1|544.5|544.8|544.2|6
1587723300000|2020-04-24 10:15:00|545.3|544.7|546.1|545.5|546.1|545.5|545.1|544.5|43
1587723600000|2020-04-24 10:20:00|545.9|545.3|545.2|544.6|546.1|545.5|545.2|544.6|4
1587723900000|2020-04-24 10:25:00|545.3|544.7|545.2|544.6|545.3|544.7|544.9|544.3|10
1587724200000|2020-04-24 10:30:00|545.3|544.7|546.1|545.5|546.1|545.5|545.1|544.5|24
1587724500000|2020-04-24 10:35:00|545.8|545.2|545.2|544.6|546|545.4|545.2|544.6|138
1587724800000|2020-04-24 10:40:00|545|544.4|545.8|545.2|545.8|545.2|545|544.4|3
1587725100000|2020-04-24 10:45:00|545.6|545|544.5|543.9|545.8|545.2|544.2|543.6|25
1587725400000|2020-04-24 10:50:00|544.4|543.8|545.2|544.6|545.4|544.8|544.3|543.7|21
1587725700000|2020-04-24 10:55:00|545.1|544.5|545.4|544.8|545.4|544.8|544.9|544.3|7
1587726000000|2020-04-24 11:00:00|545.3|544.7|544.5|543.9|545.3|544.7|544.5|543.9|17
1587726300000|2020-04-24 11:05:00|544.6|544|544.4|543.8|544.6|544|544.3|543.7|28
1587726600000|2020-04-24 11:10:00|544.5|543.9|544.5|543.9|544.7|544.1|544.5|543.9|1
1587726900000|2020-04-24 11:15:00|544.6|544|544.8|544.2|545|544.4|544.5|543.9|11
1587727200000|2020-04-24 11:20:00|544.9|544.3|544.3|543.7|545|544.4|544.3|543.7|9
1587727500000|2020-04-24 11:25:00|544.4|543.8|543.7|543.1|544.4|543.8|543.3|542.7|14
1587727800000|2020-04-24 11:30:00|543.8|543.2|543.1|542.5|543.8|543.2|543.1|542.5|5
1587728100000|2020-04-24 11:35:00|543|542.4|542.7|542.1|543.1|542.5|542.7|542|14
1587728400000|2020-04-24 11:40:00|542.8|542.2|543.6|543|543.6|543|542.6|542|26
1587728700000|2020-04-24 11:45:00|543.5|542.9|543.9|543.3|544.2|543.5|543.4|542.7|4
1587729000000|2020-04-24 11:50:00|544.2|543.2|544.3|543.7|544.6|544|544.1|543.2|4
1587729300000|2020-04-24 11:55:00|544.4|543.8|545.5|544.9|545.5|544.9|544.4|543.8|5
1587729600000|2020-04-24 12:00:00|545.4|544.8|543.9|543.3|545.6|545|543.6|543|51
1587729900000|2020-04-24 12:05:00|543.6|543|543.1|542.5|543.6|543|543|542.4|48
1587730200000|2020-04-24 12:10:00|543|542.4|543.9|543.3|543.9|543.3|542.9|542.3|43
1587730500000|2020-04-24 12:15:00|544|543.4|543.4|542.8|544|543.4|543.1|542.5|26
1587730800000|2020-04-24 12:20:00|543.6|543|543.6|543|543.9|543.3|543.4|542.8|9
1587731100000|2020-04-24 12:25:00|543.5|542.9|543.3|542.7|543.6|543|543.2|542.6|7
1587731400000|2020-04-24 12:30:00|543.1|542.5|543.1|542.5|543.3|542.7|542.8|542.2|25
1587731700000|2020-04-24 12:35:00|543.2|542.6|542.9|542.3|543.3|542.7|542.8|542.2|13
1587732000000|2020-04-24 12:40:00|543|542.4|543.2|542.6|543.7|543.1|542.9|542.3|65
1587735000000|2020-04-24 13:30:00|543.4|542.8|544.3|543.7|545.6|545|543.2|542.6|480
1587735300000|2020-04-24 13:35:00|544.4|543.8|543.5|542.9|544.7|544.1|543.1|542.5|183
1587735600000|2020-04-24 13:40:00|543.4|542.8|542.7|542.1|544.1|543.5|542.4|541.8|95
1587735900000|2020-04-24 13:45:00|542.9|542.3|542.4|541.8|543.4|542.8|542.4|541.8|120
1587736200000|2020-04-24 13:50:00|542.6|542|542.3|541.7|542.9|542.3|541.9|541.3|110
1587736500000|2020-04-24 13:55:00|542.2|541.6|542.3|541.7|543.1|542.5|542.1|541.5|133
1587736800000|2020-04-24 14:00:00|542.4|541.8|542.1|541.5|542.9|542.3|541.9|541.3|144
1587737100000|2020-04-24 14:05:00|542.3|541.7|544.2|543.6|544.2|543.6|542|541.4|774
1587737400000|2020-04-24 14:10:00|544.1|543.5|543.1|542.5|544.5|543.9|543|542.4|77
1587737700000|2020-04-24 14:15:00|543|542.4|542.7|542.1|543.2|542.6|542.5|541.9|567
1587738000000|2020-04-24 14:20:00|542.8|542.2|543.5|542.9|543.5|542.9|542.6|542|72
1587738300000|2020-04-24 14:25:00|543.3|542.7|543.7|543.1|543.9|543.3|543|542.4|47
1587738600000|2020-04-24 14:30:00|543.8|543.2|543|542.4|543.9|543.3|542.6|542|439
1587738900000|2020-04-24 14:35:00|543.1|542.5|543.7|543.1|544.1|543.5|543|542.4|590
1587739200000|2020-04-24 14:40:00|543.8|543.2|543.5|542.9|544.1|543.5|543.2|542.6|69
1587739500000|2020-04-24 14:45:00|543.6|543|543.1|542.5|543.7|543.1|543|542.4|91
1587739800000|2020-04-24 14:50:00|543.2|542.6|542.3|541.7|543.2|542.6|542.3|541.7|124
1587740100000|2020-04-24 14:55:00|542.2|541.6|540.9|540.3|542.2|541.6|540.6|540|287
1587740400000|2020-04-24 15:00:00|541.1|540.5|540.3|539.7|541.3|540.7|540.1|539.5|260
1587740700000|2020-04-24 15:05:00|540.1|539.5|540.8|540.2|541.3|540.7|540.1|539.5|204
1587741000000|2020-04-24 15:10:00|540.9|540.3|541.3|540.7|541.6|541|540.2|539.6|158
1587741300000|2020-04-24 15:15:00|541.4|540.8|541.4|540.8|541.6|541|540.6|540|57
1587741600000|2020-04-24 15:20:00|541.3|540.7|540.4|539.8|541.6|541|540.1|539.5|138
1587741900000|2020-04-24 15:25:00|540.5|539.9|540.6|540|540.8|540.2|539.9|539.3|202
1587742200000|2020-04-24 15:30:00|540.7|540.1|540.5|539.9|541.9|541.3|540.4|539.8|321
1587742500000|2020-04-24 15:35:00|540.6|540|539.5|538.9|540.6|540|539.1|538.5|815
1587742800000|2020-04-24 15:40:00|539.4|538.8|539.9|539.3|539.9|539.3|539|538.4|205
1587743100000|2020-04-24 15:45:00|540|539.4|540.7|540.1|540.7|540.1|539.5|538.9|157
1587743400000|2020-04-24 15:50:00|540.6|540|539.3|538.7|540.8|540.2|539.3|538.7|119
1587743700000|2020-04-24 15:55:00|539.5|538.9|539.6|539|539.7|539.1|539.2|538.6|128
1587744000000|2020-04-24 16:00:00|539.7|539.1|539.3|538.7|539.8|539.2|539.1|538.5|169
1587744300000|2020-04-24 16:05:00|539.4|538.8|539.5|538.9|539.6|539|539.1|538.5|288
1587744600000|2020-04-24 16:10:00|539.4|538.8|538.4|537.8|539.6|539|538.1|537.5|336
1587744900000|2020-04-24 16:15:00|538.3|537.7|537.3|536.7|538.4|537.8|536|535.4|477
1587745200000|2020-04-24 16:20:00|537.2|536.6|535.4|534.8|537.5|536.9|535.2|534.6|563
1587745500000|2020-04-24 16:25:00|535.1|534.5|535.8|535.2|536.5|535.9|535.1|534.5|534
1587745800000|2020-04-24 16:30:00|535.7|535.1|535.6|535|536|535.4|535.1|534.5|451
1587746100000|2020-04-24 16:35:00|535.5|534.9|534.8|534.2|535.6|535|534.1|533.5|443
1587746400000|2020-04-24 16:40:00|534.6|534|533.7|533.1|534.6|534|533.6|533|470
1587746700000|2020-04-24 16:45:00|533.5|532.9|534.9|534.3|534.9|534.3|533.4|532.8|354
1587747000000|2020-04-24 16:50:00|535|534.4|534.8|534.2|535.2|534.6|533.7|533.1|300
1587747300000|2020-04-24 16:55:00|534.7|534.1|534.8|534.2|535.2|534.6|534|533.4|249
1587747600000|2020-04-24 17:00:00|534.7|534.1|532.7|532.1|534.8|534.2|532.4|531.8|814
1587747900000|2020-04-24 17:05:00|532.6|532|532.1|531.5|532.6|532|531.7|531.1|499
1587748200000|2020-04-24 17:10:00|532.2|531.6|532.4|531.8|533.1|532.5|532.1|531.5|922
1587748500000|2020-04-24 17:15:00|532.7|532.1|532.6|532|533.1|532.5|532.5|531.9|550
1587748800000|2020-04-24 17:20:00|532.8|532.2|533.4|532.8|533.4|532.8|532.6|532|290
1587749100000|2020-04-24 17:25:00|533.1|532.5|532|531.4|533.4|532.8|532|531.4|328
1587749400000|2020-04-24 17:30:00|531.8|531.2|532.8|532.2|532.8|532.2|531.5|530.9|303
1587749700000|2020-04-24 17:35:00|532.7|532.1|534.5|533.9|534.5|533.9|532.5|531.9|392
1587750000000|2020-04-24 17:40:00|534.6|534|532.8|532.2|534.6|534|532.6|532|377
1587750300000|2020-04-24 17:45:00|532.6|532|532.1|531.5|532.6|532|531.6|531|312
1587750600000|2020-04-24 17:50:00|532|531.4|533.4|532.8|533.5|532.9|531.7|531.1|648
1587750900000|2020-04-24 17:55:00|533.3|532.7|534.1|533.5|534.5|533.9|533.2|532.6|321
1587751200000|2020-04-24 18:00:00|534.3|533.7|533.7|533.1|534.3|533.7|533.3|532.7|556
1587751500000|2020-04-24 18:05:00|533.8|533.2|531.4|530.8|535.2|534.6|531.4|530.8|1191
1587751800000|2020-04-24 18:10:00|531.2|530.6|531|530.4|531.3|530.7|528.5|527.9|4399
1587752100000|2020-04-24 18:15:00|531.1|530.5|532.2|531.6|532.3|531.7|531|530.4|1653
1587945600000|2020-04-27 00:00:00|531.7|531.1|531.3|530.7|532.3|531.7|529.8|529.1|358
1587945900000|2020-04-27 00:05:00|531.4|530.8|528.1|527.5|531.9|531.3|527.7|527.1|124
1587946200000|2020-04-27 00:10:00|527.7|527.1|526.2|525.6|528.4|527.8|526.2|525.6|141
1587946500000|2020-04-27 00:15:00|526.6|526|527.2|526.6|528|527.3|526.6|526|25
1587946800000|2020-04-27 00:20:00|526.9|526.3|526.4|525.8|527.1|526.5|526.4|525.8|7
1587947100000|2020-04-27 00:25:00|526.3|525.7|526.4|525.8|526.6|526|526.1|525.5|6
1587947400000|2020-04-27 00:30:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|2
1587947700000|2020-04-27 00:35:00|526.6|526|526.7|526.1|526.9|526.3|526.6|526|26
1587948000000|2020-04-27 00:40:00|526.8|526.2|527.5|526.9|528.3|527.6|526.7|526.1|52
1587948300000|2020-04-27 00:45:00|527.4|526.8|527.1|526.5|527.5|526.9|526.8|526.2|13
1587948600000|2020-04-27 00:50:00|527.2|526.6|527.6|526.6|527.6|527|527.1|526.5|22
1587948900000|2020-04-27 00:55:00|527.4|526.8|528|527.4|528|527.4|527.4|526.8|15
1587949200000|2020-04-27 01:00:00|528.1|527.5|528.2|527.6|528.6|528|528|527.4|9
1587949500000|2020-04-27 01:05:00|528.1|527.5|527.9|527.3|528.2|527.6|527.7|527.1|5
1587949800000|2020-04-27 01:10:00|528.1|527.5|528.1|527.5|528.3|527.7|528|527.4|5
1587950100000|2020-04-27 01:15:00|528.2|527.6|528.2|527.6|528.5|527.9|528|527.4|4
1587950400000|2020-04-27 01:20:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|5
1587950700000|2020-04-27 01:25:00|528.4|527.8|528|527.4|528.4|527.8|527.7|527.1|4
1587951000000|2020-04-27 01:30:00|528.3|527.3|528.2|527.6|528.5|527.9|528.1|527.3|3
1587951300000|2020-04-27 01:35:00|528.1|527.5|527.9|527.3|528.2|527.6|527.4|526.8|13
1587951600000|2020-04-27 01:40:00|528|527.4|527.7|527.1|528|527.4|527.7|527.1|1
1587951900000|2020-04-27 01:45:00|528|527.4|528|527.4|528|527.4|528|527.4|0
1587952200000|2020-04-27 01:50:00|528.1|527.5|528.5|527.9|528.7|528.1|528.1|527.5|1
1587952500000|2020-04-27 01:55:00|528.2|527.6|528|527.4|528.5|527.9|528|527.4|2
1587952800000|2020-04-27 02:00:00|528.1|527.5|528.2|527.6|528.3|527.7|528|527.4|3
1587953400000|2020-04-27 02:10:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|0
1587953700000|2020-04-27 02:15:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|3
1587954000000|2020-04-27 02:20:00|528.4|527.8|528.7|528.1|528.8|528.2|528.4|527.8|4
1587954300000|2020-04-27 02:25:00|528.9|528.3|528.9|528.3|528.9|528.3|528.7|528.1|0
1587954600000|2020-04-27 02:30:00|528.7|528.1|528.9|528.3|528.9|528.3|528.7|528.1|15
1587954900000|2020-04-27 02:35:00|529.1|528.5|529|528.4|529.2|528.6|529|528.4|8
1587955200000|2020-04-27 02:40:00|528.9|528.3|528.9|528.3|529.1|528.5|528.9|528.3|70
1587955500000|2020-04-27 02:45:00|529.1|528.5|529.1|528.5|529.1|528.5|528.9|528.3|0
1587955800000|2020-04-27 02:50:00|528.9|528.3|528.9|528.3|529.1|528.5|528.9|528.3|3
1587956100000|2020-04-27 02:55:00|529.1|528.5|528.9|528.3|529.1|528.5|528.9|528.3|0
1587956400000|2020-04-27 03:00:00|||||||||1
1587956700000|2020-04-27 03:05:00|||||||||6
1587957000000|2020-04-27 03:10:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|6
1587957300000|2020-04-27 03:15:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|1
1587957600000|2020-04-27 03:20:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|5
1587957900000|2020-04-27 03:25:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|0
1587958200000|2020-04-27 03:30:00|528.9|528.3|528.9|528.3|529.2|528.5|528.9|528.2|0
1587958500000|2020-04-27 03:35:00|528.7|528.1|528.7|528.1|528.8|528.2|528.7|528.1|0
1587958800000|2020-04-27 03:40:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|0
1587959100000|2020-04-27 03:45:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|0
1587959400000|2020-04-27 03:50:00|||||||||2
1587959700000|2020-04-27 03:55:00|528.9|528.3|529.6|529|529.6|529|528.9|528.3|34
1587960000000|2020-04-27 04:00:00|529.5|528.9|529.3|528.7|529.5|528.9|529.3|528.7|2
1587960300000|2020-04-27 04:05:00|529.2|528.6|529.3|528.7|529.7|529.1|529.2|528.6|13
1587960600000|2020-04-27 04:10:00|529.1|528.5|529.1|528.5|529.1|528.5|529|528.4|0
1587960900000|2020-04-27 04:15:00|529.2|528.6|529.3|528.7|529.5|528.7|529.1|528.4|0
1587961200000|2020-04-27 04:20:00|529.4|528.4|530.1|529.5|530.2|529.5|529.2|528.3|5
1587961500000|2020-04-27 04:25:00|530.3|529.7|530.6|530|530.8|530.2|530.3|529.7|7
1587961800000|2020-04-27 04:30:00|530.4|529.8|530.3|529.7|530.8|530|530.2|529.4|12
1587962100000|2020-04-27 04:35:00|530.6|530|530.1|529.5|530.6|530|530.1|529.5|0
1587962400000|2020-04-27 04:40:00|529.8|529.2|530.6|530|530.6|530|529.8|529.2|0
1587962700000|2020-04-27 04:45:00|530.7|529.7|529.8|529.2|530.7|530|529.8|529.2|12
1587963300000|2020-04-27 04:55:00|530.1|529.5|529.8|529.2|530.1|529.5|529.8|529.2|0
1587963600000|2020-04-27 05:00:00|530.2|529.4|529.7|529.1|530.2|529.5|529.7|529.1|1
1587963900000|2020-04-27 05:05:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|1
1587964200000|2020-04-27 05:10:00|||||||||3
1587964500000|2020-04-27 05:15:00|529|528.4|529.3|528.7|529.3|528.7|529|528.4|47
1587964800000|2020-04-27 05:20:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|0
1587965100000|2020-04-27 05:25:00|529.1|528.5|529|528.4|529.6|529|529|528.4|0
1587965400000|2020-04-27 05:30:00|529.3|528.3|529.3|528.3|529.4|528.8|529.3|528.3|3
1587965700000|2020-04-27 05:35:00|529|528.4|528.9|528.3|529.4|528.7|528.9|528.3|0
1587966000000|2020-04-27 05:40:00|529|528|528.6|528|529|528|528.3|527.7|12
1587966300000|2020-04-27 05:45:00|528.8|528.2|528.7|528.1|529.2|528.6|528.7|528.1|7
1587966600000|2020-04-27 05:50:00|528.8|528.2|528.3|527.7|528.9|528.3|528.3|527.7|7
1587966900000|2020-04-27 05:55:00|528.6|528|528.6|528|528.6|528|528.5|527.9|5
1587967200000|2020-04-27 06:00:00|528.7|528.1|528.8|528.2|529.1|528.5|528.6|527.9|6
1587967500000|2020-04-27 06:05:00|529|528.4|528.8|528.2|529.6|529|528.8|528.2|4
1587967800000|2020-04-27 06:10:00|528.9|528.3|529.1|528.5|529.1|528.5|528.6|528|6
1587968100000|2020-04-27 06:15:00|528.9|528.3|529.1|528.5|529.1|528.5|528.8|528.2|3
1587968400000|2020-04-27 06:20:00|528.9|528.3|528.6|528|528.9|528.3|528.5|527.9|5
1587968700000|2020-04-27 06:25:00|528.5|527.9|528.4|527.8|528.7|528.1|528.4|527.8|2
1587969000000|2020-04-27 06:30:00|528.3|527.7|527.7|527.1|528.4|527.8|527.4|526.8|20
1587969300000|2020-04-27 06:35:00|527.6|527|527.8|527.2|527.9|527.3|527.4|526.8|5
1587969600000|2020-04-27 06:40:00|527.9|527.3|527.7|527.1|528.1|527.5|527.6|527|0
1587969900000|2020-04-27 06:45:00|527.6|527|527.6|527|527.7|527.1|527.5|526.9|1
1587970200000|2020-04-27 06:50:00|527.4|526.8|527.4|526.8|527.4|526.8|527.2|526.6|4
1587970500000|2020-04-27 06:55:00|527.6|527|526.8|526.2|527.8|527.2|526.8|526.2|4
1587970800000|2020-04-27 07:00:00|526.9|526.3|526.6|526|527|526.4|526.6|526|4
1587971100000|2020-04-27 07:05:00|526.7|526.1|526.1|525.5|526.7|526.1|525.6|525|33
1587971400000|2020-04-27 07:10:00|525.9|525.3|526.3|525.7|526.7|526|525.9|525.3|0
1587971700000|2020-04-27 07:15:00|526.4|525.8|526.6|526|526.7|526.1|526.4|525.8|2
1587972000000|2020-04-27 07:20:00|526.8|526.2|527.3|526.7|527.3|526.7|526.8|526.2|0
1587972300000|2020-04-27 07:25:00|527.2|526.6|527.3|526.7|527.4|526.7|527|526.3|0
1587972600000|2020-04-27 07:30:00|527.4|526.8|526.8|526.2|527.4|526.8|526.8|526.2|3
1587972900000|2020-04-27 07:35:00|526.9|526.3|526.9|526.3|527.8|527.2|526.9|526.3|16
1587973200000|2020-04-27 07:40:00|527|526.4|527.1|526.5|527.6|527|526.8|526.2|6
1587973500000|2020-04-27 07:45:00|527.2|526.6|527.1|526.5|527.4|526.8|527.1|526.5|0
1587973800000|2020-04-27 07:50:00|527|526.4|526.4|525.8|527.2|526.4|526|525.3|7
1587974100000|2020-04-27 07:55:00|526.3|525.7|526.3|525.7|526.4|525.8|526.1|525.5|9
1587974400000|2020-04-27 08:00:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|0
1587974700000|2020-04-27 08:05:00|525.8|525.2|525.8|525.2|525.8|525.2|525.7|525.1|30
1587975000000|2020-04-27 08:10:00|525.7|525.1|526.3|525.7|526.4|525.8|525.6|525|0
1587975300000|2020-04-27 08:15:00|526.1|525.5|526.1|525.5|526.1|525.5|525.8|525.2|71
1587975600000|2020-04-27 08:20:00|526.3|525.7|526.1|525.5|526.3|525.7|526.1|525.5|4
1587975900000|2020-04-27 08:25:00|526.3|525.7|526.1|525.5|526.3|525.7|526.1|525.5|0
1587976200000|2020-04-27 08:30:00|525.8|525.2|525.1|524.5|525.8|525.2|525.1|524.5|55
1587976500000|2020-04-27 08:35:00|524.9|524.3|525.4|524.8|525.5|524.9|524.9|524.3|55
1587976800000|2020-04-27 08:40:00|525.5|524.9|523.7|523.1|525.6|525|523.7|523.1|70
1587977100000|2020-04-27 08:45:00|523.4|522.8|524|523.4|524.1|523.5|523.4|522.8|41
1587977400000|2020-04-27 08:50:00|523.9|523.3|524.4|523.8|524.5|523.9|523.9|523.3|19
1587977700000|2020-04-27 08:55:00|524.5|523.9|525.2|524.6|525.5|524.9|524.5|523.9|11
1587978000000|2020-04-27 09:00:00|525.4|524.8|524.3|523.7|525.4|524.8|524.2|523.6|12
1587978300000|2020-04-27 09:05:00|524.5|523.9|523.6|523|524.7|524.1|523.2|522.6|18
1587978600000|2020-04-27 09:10:00|523.7|523.1|523.7|523.1|523.9|523.3|523.4|522.8|49
1587978900000|2020-04-27 09:15:00|523.8|523.2|524.2|523.6|524.2|523.6|523.8|523.2|13
1587979200000|2020-04-27 09:20:00|524.4|523.8|525.2|524.6|525.2|524.6|524.4|523.7|8
1587979500000|2020-04-27 09:25:00|525.3|524.7|525.4|524.8|525.4|524.8|525.2|524.6|3
1587979800000|2020-04-27 09:30:00|525.7|525.1|525.2|524.6|525.7|525.1|525.1|524.5|0
1587980100000|2020-04-27 09:35:00|524.9|524.3|524.2|523.6|524.9|524.3|524.2|523.6|4
1587980400000|2020-04-27 09:40:00|524|523.4|523.9|523.3|524.2|523.6|523.9|523.1|3
1587980700000|2020-04-27 09:45:00|524.2|523.2|524.2|523.6|524.4|523.8|523.9|523.1|1
1587981000000|2020-04-27 09:50:00|524.4|523.8|524.1|523.5|524.4|523.8|523.9|523.3|1
1587981300000|2020-04-27 09:55:00|524.2|523.6|523.9|523.3|524.4|523.8|523.9|523.3|0
1587981600000|2020-04-27 10:00:00|523.7|523.1|523.7|523.1|523.7|523.1|523.6|523|0
1587981900000|2020-04-27 10:05:00|523.6|523|523.4|522.8|523.9|523.3|523.4|522.6|0
1587982200000|2020-04-27 10:10:00|523.6|523|523.4|522.8|523.8|523.1|523.4|522.8|0
1587982500000|2020-04-27 10:15:00|523.7|523.1|523.9|523.3|523.9|523.3|523.7|523.1|1
1587982800000|2020-04-27 10:20:00|523.7|523.1|523.7|523.1|523.9|523.3|523.7|523.1|23
1587983100000|2020-04-27 10:25:00|523.6|523|523.7|523.1|523.9|523.3|523.4|522.8|18
1587983400000|2020-04-27 10:30:00|523.8|523.2|523.9|523.3|524.1|523.5|523.7|523.1|34
1587983700000|2020-04-27 10:35:00|524.1|523.5|523.9|523.3|524.2|523.6|523.9|523.3|13
1587984000000|2020-04-27 10:40:00|524.2|523.6|524.6|524|524.8|524.1|524.2|523.6|23
1587984300000|2020-04-27 10:45:00|||||||||23
1587984600000|2020-04-27 10:50:00|524.7|524.1|524.3|523.7|524.7|524.1|524.3|523.7|20
1587984900000|2020-04-27 10:55:00|524.2|523.6|523.8|523.2|524.2|523.6|523.8|523.2|1
1587985200000|2020-04-27 11:00:00|523.9|523.3|524.1|523.5|524.2|523.6|523.7|523.1|25
1587985500000|2020-04-27 11:05:00|524|523.4|523.6|523|524.2|523.6|523.6|523|4
1587985800000|2020-04-27 11:10:00|523.8|523.2|523.9|523.3|524|523.4|523.6|523|2
1587986100000|2020-04-27 11:15:00|523.8|523.2|524|523.4|524.2|523.5|523.6|523|2
1587986400000|2020-04-27 11:20:00|523.9|523.3|523.8|523.2|524.1|523.5|523.8|523.2|4
1587986700000|2020-04-27 11:25:00|523.7|523.1|523.8|523.2|523.8|523.2|523.6|523|57
1587987000000|2020-04-27 11:30:00|524|523.4|523.8|523.2|524|523.4|523.6|523|3
1587987300000|2020-04-27 11:35:00|524.1|523.5|523.9|523.3|524.3|523.7|523.6|523|6
1587987600000|2020-04-27 11:40:00|524.1|523.5|524.2|523.6|524.3|523.7|523.6|523|19
1587987900000|2020-04-27 11:45:00|524.3|523.7|524.1|523.5|524.3|523.7|524.1|523.5|31
1587988200000|2020-04-27 11:50:00|523.8|523.2|524.3|523.7|524.6|524|523.8|523.2|16
1587988500000|2020-04-27 11:55:00|524.5|523.9|524.5|523.9|524.7|524.1|524.2|523.6|3
1587988800000|2020-04-27 12:00:00|524.6|524|524.6|524|524.9|524.3|524.3|523.7|44
1587989100000|2020-04-27 12:05:00|524.5|523.9|524.4|523.8|524.6|524|524.3|523.7|119
1587989400000|2020-04-27 12:10:00|524.5|523.9|524.9|524.3|525.2|524.6|524.5|523.9|39
1587989700000|2020-04-27 12:15:00|524.7|524.1|524.4|523.8|524.9|524.3|524.3|523.7|16
1587990000000|2020-04-27 12:20:00|524.3|523.7|524.1|523.5|524.3|523.7|523.9|523.3|90
1587990300000|2020-04-27 12:25:00|524|523.4|523.6|523|524.1|523.5|523.6|523|10
1587990600000|2020-04-27 12:30:00|523.4|522.8|523.9|523.3|523.9|523.3|523.4|522.8|126
1587990900000|2020-04-27 12:35:00|523.8|523.2|523.9|523.3|524.1|523.5|523.6|523|65
1587991200000|2020-04-27 12:40:00|523.7|523.1|524.7|524.1|524.7|524.1|523.4|522.8|26
1587994200000|2020-04-27 13:30:00|525.3|524.7|524.9|524.3|525.5|524.9|523.4|522.8|499
1587994500000|2020-04-27 13:35:00|524.7|524.1|525.2|524.6|525.5|524.9|524.5|523.9|108
1587994800000|2020-04-27 13:40:00|525.4|524.8|522.8|522.2|525.5|524.9|522.5|521.9|82
1587995100000|2020-04-27 13:45:00|522.9|522.3|523.2|522.6|524.2|523.6|522.9|522.3|197
1587995400000|2020-04-27 13:50:00|523.1|522.5|523.4|522.8|523.9|523.3|522.6|522|220
1587995700000|2020-04-27 13:55:00|523.2|522.6|522.6|522|523.2|522.6|522.6|522|153
1587996000000|2020-04-27 14:00:00|522.8|522.2|522.1|521.5|522.9|522.3|521.8|521.2|166
1587996300000|2020-04-27 14:05:00|522.4|521.8|523.4|522.8|523.4|522.8|522.1|521.5|115
1587996600000|2020-04-27 14:10:00|523.2|522.6|524.9|524.3|525.1|524.4|523.2|522.6|107
1587996900000|2020-04-27 14:15:00|525|524.4|523.2|522.6|525|524.4|523.2|522.6|74
1587997200000|2020-04-27 14:20:00|523.1|522.5|524.2|523.6|524.2|523.6|523.1|522.5|46
1587997500000|2020-04-27 14:25:00|524.1|523.5|523.2|522.6|524.2|523.6|523.2|522.6|39
1587997800000|2020-04-27 14:30:00|523|522.4|523.9|523.3|524|523.4|523|522.4|68
1587998100000|2020-04-27 14:35:00|524|523.4|523.7|523.1|524.2|523.6|523.7|523.1|140
1587998400000|2020-04-27 14:40:00|523.5|522.9|522.4|521.8|523.5|522.9|522.2|521.6|146
1587998700000|2020-04-27 14:45:00|522.5|521.9|521.9|521.3|522.6|522|521.9|521.3|382
1587999000000|2020-04-27 14:50:00|522|521.4|521.4|520.8|522.2|521.6|520.9|520.3|195
1587999300000|2020-04-27 14:55:00|521.6|521|522.7|522.1|522.7|522.1|521.4|520.8|479
1587999600000|2020-04-27 15:00:00|522.8|522.2|523.3|522.7|523.8|523.2|522.8|522.2|123
1587999900000|2020-04-27 15:05:00|523.1|522.5|525|524.4|525.1|524.5|523.1|522.5|68
1588000200000|2020-04-27 15:10:00|524.8|524.2|525|524.4|525.3|524.7|524.6|524|48
1588000500000|2020-04-27 15:15:00|525.1|524.5|523.8|523.2|525.3|524.7|523.5|522.9|45
1588000800000|2020-04-27 15:20:00|523.6|523|523.3|522.7|523.8|523.2|523.3|522.7|9
1588001100000|2020-04-27 15:25:00|523.4|522.8|523.1|522.5|523.6|523|522.8|522.2|200
1588001400000|2020-04-27 15:30:00|523|522.4|523.6|523|523.8|523.2|522.9|522.3|51
1588001700000|2020-04-27 15:35:00|523.8|523.2|523.5|522.9|523.9|523.3|523.3|522.7|29
1588002000000|2020-04-27 15:40:00|523.6|523|523.6|523|524.8|524.2|523.4|522.8|141
1588002300000|2020-04-27 15:45:00|523.8|523.2|525.1|524.5|525.1|524.5|523.6|523|15
1588002600000|2020-04-27 15:50:00|525.4|524.8|525.4|524.8|526.1|525.5|525.1|524.5|179
1588002900000|2020-04-27 15:55:00|525.6|525|525.1|524.5|525.9|525.3|524.9|524.3|51
1588003200000|2020-04-27 16:00:00|525.4|524.8|524.9|524.3|525.4|524.8|524.4|523.8|18
1588003500000|2020-04-27 16:05:00|525.1|524.5|525.1|524.5|525.4|524.8|524.6|524|15
1588003800000|2020-04-27 16:10:00|525.3|524.7|525.1|524.5|525.3|524.7|524.6|524|6
1588004100000|2020-04-27 16:15:00|525.2|524.6|525.1|524.5|525.6|525|525.1|524.5|5
1588004400000|2020-04-27 16:20:00|524.9|524.3|524.1|523.5|525.3|524.7|524.1|523.5|6
1588004700000|2020-04-27 16:25:00|524.3|523.7|524|523.4|524.3|523.7|523.8|523.2|125
1588005000000|2020-04-27 16:30:00|524.3|523.7|523.3|522.7|524.3|523.7|523.1|522.5|65
1588005300000|2020-04-27 16:35:00|523.1|522.5|523.3|522.7|523.5|522.9|523.1|522.5|1
1588005600000|2020-04-27 16:40:00|523.1|522.5|523.3|522.7|523.3|522.7|523.1|522.5|116
1588005900000|2020-04-27 16:45:00|523.2|522.6|523.4|522.8|523.4|522.8|523.1|522.5|184
1588006200000|2020-04-27 16:50:00|523.6|523|523.1|522.5|523.8|523.2|523.1|522.5|40
1588006500000|2020-04-27 16:55:00|523.3|522.7|522.9|522.3|523.3|522.7|522.8|522.2|51
1588006800000|2020-04-27 17:00:00|523.1|522.5|522.5|521.9|523.1|522.5|522.4|521.8|418
1588007100000|2020-04-27 17:05:00|522.3|521.7|522.4|521.8|522.5|521.9|522.1|521.5|185
1588007400000|2020-04-27 17:10:00|522.5|521.9|522.2|521.6|522.5|521.9|522.2|521.6|153
1588007700000|2020-04-27 17:15:00|521.9|521.3|522.1|521.5|522.4|521.8|521.9|521.3|74
1588008000000|2020-04-27 17:20:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|55
1588008300000|2020-04-27 17:25:00|522|521.4|521.8|521.2|522.4|521.8|521.8|521.2|81
1588008600000|2020-04-27 17:30:00|521.9|521.3|522.3|521.7|522.3|521.7|521.8|521.2|339
1588008900000|2020-04-27 17:35:00|522.4|521.8|522.3|521.7|522.5|521.9|522|521.4|25
1588009200000|2020-04-27 17:40:00|522.5|521.9|523.3|522.7|523.5|522.9|522.3|521.7|243
1588009500000|2020-04-27 17:45:00|523.4|522.8|523.9|523.3|523.9|523.3|523.4|522.8|142
1588009800000|2020-04-27 17:50:00|524.1|523.5|524.1|523.5|524.1|523.5|523.8|523.2|29
1588010100000|2020-04-27 17:55:00|524.3|523.7|524.4|523.8|524.6|524|524.1|523.5|28
1588010400000|2020-04-27 18:00:00|524.3|523.7|524.1|523.5|524.6|524|523.7|523.1|120
1588010700000|2020-04-27 18:05:00|524|523.4|523.8|523.2|524.2|523.6|523.7|523.1|91
1588011000000|2020-04-27 18:10:00|523.7|523.1|524|523.4|524.4|523.8|522.9|522.3|639
1588011300000|2020-04-27 18:15:00|523.9|523.3|523.2|522.6|524|523.4|522.6|522|234
1588032000000|2020-04-28 00:00:00|526.7|525.7|527.5|526.9|527.7|527.1|525.7|525.1|37
1588032300000|2020-04-28 00:05:00|527.7|527.1|527.7|527.1|527.8|527.2|527.2|526.6|8
1588032600000|2020-04-28 00:10:00|527.9|527.3|530.5|529.9|530.9|530.3|527.9|527.3|58
1588032900000|2020-04-28 00:15:00|530.4|529.8|529.8|529.2|530.6|529.8|529.4|528.8|33
1588033200000|2020-04-28 00:20:00|529.7|529.1|529.2|528.6|529.7|529.1|529.1|528.5|2
1588033500000|2020-04-28 00:25:00|529.3|528.7|529.4|528.8|529.6|529|529.2|528.6|0
1588033800000|2020-04-28 00:30:00|529.2|528.6|528.9|528.3|529.3|528.7|528.8|528.2|1
1588034100000|2020-04-28 00:35:00|529|528.4|528.2|527.6|529|528.4|528.2|527.5|4
1588034400000|2020-04-28 00:40:00|528.4|527.8|528.4|527.8|528.7|528.1|528.4|527.8|23
1588034700000|2020-04-28 00:45:00|528.2|527.6|527.9|527.3|528.4|527.8|527.9|527.3|2
1588035000000|2020-04-28 00:50:00|527.7|527.1|527.4|526.8|527.9|527.1|527.4|526.8|0
1588035300000|2020-04-28 00:55:00|527.5|526.9|526.9|526.3|527.5|526.9|526.7|526.1|3
1588035600000|2020-04-28 01:00:00|527.1|526.5|527.9|527.3|528.2|527.6|527.1|526.5|0
1588035900000|2020-04-28 01:05:00|528|527.4|527.9|527.3|528.2|527.6|527.4|526.8|0
1588036200000|2020-04-28 01:10:00|527.8|527.2|526.7|526.1|527.9|527.3|526.5|525.9|3
1588036500000|2020-04-28 01:15:00|526.9|526.3|527.1|526.5|527.1|526.5|526.7|526|0
1588036800000|2020-04-28 01:20:00|527.2|526.6|527.7|527.1|527.7|527.1|527.1|526.4|0
1588037100000|2020-04-28 01:25:00|527.5|526.9|527.2|526.6|527.5|526.9|527|526.3|0
1588037400000|2020-04-28 01:30:00|527.1|526.5|526.9|526.3|527.3|526.5|526.7|526|1
1588037700000|2020-04-28 01:35:00|527.2|526.6|526.7|526.1|527.2|526.6|526.7|526.1|1
1588038000000|2020-04-28 01:40:00|527|526|526.8|526.2|527.1|526.5|526.7|526|0
1588038300000|2020-04-28 01:45:00|526.9|526.3|526.7|526.1|526.9|526.3|526.5|525.8|0
1588038600000|2020-04-28 01:50:00|526.6|526|526.7|526.1|526.7|526.1|526.4|525.8|0
1588039200000|2020-04-28 02:00:00|526.8|526.2|526.8|526.2|526.9|526.3|526.8|526.2|0
1588039500000|2020-04-28 02:05:00|526.7|526.1|526.2|525.6|526.7|526.1|526.2|525.6|3
1588039800000|2020-04-28 02:10:00|526.1|525.5|526.2|525.6|526.2|525.6|526.1|525.5|3
1588040100000|2020-04-28 02:15:00|526.3|525.7|526.3|525.7|526.4|525.8|526.2|525.6|10
1588040400000|2020-04-28 02:20:00|526.2|525.6|526.3|525.7|526.4|525.8|526.2|525.6|5
1588040700000|2020-04-28 02:25:00|526.4|525.8|526.2|525.6|526.4|525.8|526|525.4|6
1588041000000|2020-04-28 02:30:00|526|525.4|526.2|525.6|526.2|525.6|526|525.4|0
1588041300000|2020-04-28 02:35:00|526.4|525.8|526.9|526.3|526.9|526.3|526.4|525.8|2
1588041600000|2020-04-28 02:40:00|527.3|526.5|527|526.4|527.5|526.8|527|526.4|1
1588041900000|2020-04-28 02:45:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|1
1588042200000|2020-04-28 02:50:00|527.2|526.6|526.9|526.3|527.2|526.6|526.9|526.3|0
1588042500000|2020-04-28 02:55:00|527.2|526.6|526.9|526.3|527.2|526.6|526.9|526.3|0
1588042800000|2020-04-28 03:00:00|527.2|526.6|526.9|526.3|527.2|526.6|526.9|526.3|1
1588043400000|2020-04-28 03:10:00|527|526.4|527.2|526.6|527.2|526.6|527|526.4|0
1588043700000|2020-04-28 03:15:00|526.9|526.3|526.9|526.3|526.9|526.3|526.7|526.1|1
1588044300000|2020-04-28 03:25:00|527|526.4|527.4|526.8|527.4|526.8|527|526.4|3
1588044600000|2020-04-28 03:30:00|527.5|526.9|527.2|526.6|527.5|526.9|527.2|526.6|2
1588044900000|2020-04-28 03:35:00|527.3|526.7|527.5|526.5|527.5|526.7|527.3|526.5|0
1588045200000|2020-04-28 03:40:00|527.3|526.7|527.2|526.6|527.4|526.8|527.2|526.6|0
1588045500000|2020-04-28 03:45:00|527.3|526.7|527.3|526.7|527.5|526.8|527.3|526.5|0
1588045800000|2020-04-28 03:50:00|527.5|526.5|527.2|526.6|527.5|526.7|527.2|526.5|0
1588046100000|2020-04-28 03:55:00|527.1|526.5|526.9|526.3|527.1|526.5|526.9|526.3|0
1588046400000|2020-04-28 04:00:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|0
1588046700000|2020-04-28 04:05:00|526.8|526.2|526.7|526.1|526.8|526.2|526.7|526.1|0
1588047300000|2020-04-28 04:15:00|||||||||1
1588047900000|2020-04-28 04:25:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|0
1588048200000|2020-04-28 04:30:00|527|526.4|526.9|526.3|527.2|526.6|526.9|526.3|0
1588048500000|2020-04-28 04:35:00|527|526.4|527.2|526.6|527.2|526.6|526.9|526.3|0
1588048800000|2020-04-28 04:40:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|0
1588049100000|2020-04-28 04:45:00|527.2|526.6|527.4|526.8|527.4|526.8|527.2|526.6|0
1588049400000|2020-04-28 04:50:00|527.5|526.9|527.7|527.1|528|527.1|527.4|526.8|0
1588049700000|2020-04-28 04:55:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|0
1588050000000|2020-04-28 05:00:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|0
1588050300000|2020-04-28 05:05:00|527.5|526.9|527.4|526.8|527.5|526.9|527.2|526.5|0
1588050600000|2020-04-28 05:10:00|527.7|527.1|527.7|527.1|527.9|527.3|527.7|527.1|3
1588051200000|2020-04-28 05:20:00|527.9|527.3|528|527.4|528.3|527.5|527.7|527.1|2
1588051500000|2020-04-28 05:25:00|527.9|527.3|527.9|527.3|528|527.4|527.9|527.3|15
1588051800000|2020-04-28 05:30:00|528|527.4|528|527.4|528.2|527.4|527.9|527.2|0
1588052100000|2020-04-28 05:35:00|527.9|527.3|528.2|527.6|528.2|527.6|527.9|527.2|0
1588052400000|2020-04-28 05:40:00|528.1|527.5|528.2|527.6|528.2|527.6|528|527.4|0
1588052700000|2020-04-28 05:45:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|0
1588053000000|2020-04-28 05:50:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|0
1588053300000|2020-04-28 05:55:00|527.9|527.3|527.9|527.3|527.9|527.3|527.7|527.1|6
1588053600000|2020-04-28 06:00:00|528.2|527.2|527.4|526.8|528.2|527.3|527.2|526.6|2
1588053900000|2020-04-28 06:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.4|526.8|1
1588054200000|2020-04-28 06:10:00|527.4|526.8|527.4|526.8|527.4|526.8|527.2|526.6|0
1588054500000|2020-04-28 06:15:00|527.5|526.9|527.4|526.8|527.5|526.9|527.4|526.8|0
1588054800000|2020-04-28 06:20:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|0
1588055100000|2020-04-28 06:25:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|1
1588055400000|2020-04-28 06:30:00|527.6|527|527|526.4|527.6|527|527|526.4|3
1588055700000|2020-04-28 06:35:00|527.1|526.5|526.9|525.9|527.1|526.5|526.5|525.9|2
1588056000000|2020-04-28 06:40:00|526.7|526.1|525.9|525.3|526.7|526.1|525.9|525.3|2
1588056300000|2020-04-28 06:45:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|5
1588056600000|2020-04-28 06:50:00|525.7|525.1|524.6|524|525.7|525.1|523.6|523|27
1588056900000|2020-04-28 06:55:00|524.4|523.8|522.6|522|524.6|524|522.6|522|33
1588057200000|2020-04-28 07:00:00|522.4|521.8|520.4|519.8|522.4|521.8|520.1|519.5|33
1588057500000|2020-04-28 07:05:00|520.3|519.7|520.6|520|521.3|520.7|520.3|519.7|0
1588057800000|2020-04-28 07:10:00|520.4|519.8|520.6|520|520.6|520|519.9|519.3|14
1588058100000|2020-04-28 07:15:00|520.8|520.2|521.4|520.8|521.4|520.8|520.8|520.1|0
1588058400000|2020-04-28 07:20:00|521.1|520.5|522.3|521.7|523.3|522.2|521.1|520.5|14
1588058700000|2020-04-28 07:25:00|522.6|522|522.6|522|522.7|522.1|522.4|521.7|1
1588059000000|2020-04-28 07:30:00|522.8|522.2|522.8|522.2|523.4|522.7|522.6|521.9|0
1588059300000|2020-04-28 07:35:00|522.9|522.3|523.1|522.5|523.5|522.9|522.9|522.3|1
1588059600000|2020-04-28 07:40:00|523.3|522.7|523.2|522.6|523.7|523|523.2|522.6|1
1588059900000|2020-04-28 07:45:00|523.1|522.5|522.1|521.5|523.1|522.5|522.1|521.5|2
1588060500000|2020-04-28 07:55:00|522|521.4|521.8|521.2|522|521.4|521.7|521.1|0
1588060800000|2020-04-28 08:00:00|521.7|521.1|521.5|520.9|521.7|521.1|521.3|520.7|16
1588061100000|2020-04-28 08:05:00|521.6|521|521.8|521.2|521.8|521.2|521.5|520.9|42
1588061400000|2020-04-28 08:10:00|521.5|520.9|521.8|521.2|522|521.4|521.5|520.9|4
1588061700000|2020-04-28 08:15:00|522|521.4|521.8|521.2|522|521.4|521.8|521.2|0
1588062000000|2020-04-28 08:20:00|521.9|521.3|522|521.4|522|521.4|521.8|521.2|0
1588062300000|2020-04-28 08:25:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|0
1588062600000|2020-04-28 08:30:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|0
1588062900000|2020-04-28 08:35:00|522|521.4|521.8|521.2|522|521.4|521.8|521.2|5
1588063200000|2020-04-28 08:40:00|522|521.4|522.5|521.9|522.5|521.9|522|521.4|0
1588063500000|2020-04-28 08:45:00|522.3|521.7|521.8|521.2|522.5|521.9|521.5|520.9|4
1588063800000|2020-04-28 08:50:00|521.7|521.1|523.6|522.6|523.6|522.6|521.7|521.1|52
1588064100000|2020-04-28 08:55:00|523.3|522.7|523.1|522.5|523.8|523|523.1|522.5|2
1588064400000|2020-04-28 09:00:00|522.8|522.1|523.2|522.6|523.3|522.7|522.7|521.9|1
1588064700000|2020-04-28 09:05:00|523.4|522.8|524.4|523.8|524.4|523.8|523.3|522.7|7
1588065000000|2020-04-28 09:10:00|524.6|524|525|524.4|525.9|525.3|524.6|524|128
1588065300000|2020-04-28 09:15:00|525.2|524.6|525.1|524.5|525.2|524.6|524.7|524.1|3
1588065600000|2020-04-28 09:20:00|525.2|524.6|527.2|526.6|527.2|526.6|525.2|524.6|41
1588065900000|2020-04-28 09:25:00|527.3|526.7|527.9|527.3|527.9|527.3|527|526|12
1588066200000|2020-04-28 09:30:00|527.8|527.2|528.1|527.5|528.3|527.7|527.6|527|73
1588066500000|2020-04-28 09:35:00|528.3|527.7|526|525.4|528.5|527.9|526|525.4|110
1588066800000|2020-04-28 09:40:00|526.1|525.5|525.3|524.7|526.1|525.5|525.1|524.5|11
1588067100000|2020-04-28 09:45:00|525.1|524.5|525.8|525.2|525.8|525.2|525.1|524.5|1
1588067400000|2020-04-28 09:50:00|525.6|525|525.6|525|525.8|525|525.1|524.4|1
1588067700000|2020-04-28 09:55:00|525.8|524.8|525.7|525.1|526.3|525.7|525.3|524.7|1
1588068000000|2020-04-28 10:00:00|525.8|525.2|526.2|525.2|526.4|525.7|525.6|525|0
1588068300000|2020-04-28 10:05:00|525.8|525|525.1|524.5|525.8|525|525|524.4|0
1588068600000|2020-04-28 10:10:00|525|524|524.3|523.7|525|524.2|523.1|522.3|2
1588068900000|2020-04-28 10:15:00|524.6|523.6|524.1|523.5|524.7|523.9|524.1|523.3|0
1588069200000|2020-04-28 10:20:00|524.4|523.4|525.8|525.2|526.1|525.5|524.4|523.4|19
1588069500000|2020-04-28 10:25:00|525.9|525.3|526.8|526.2|527.1|526.5|525.7|525.1|8
1588069800000|2020-04-28 10:30:00|527.2|526.4|527.3|526.7|527.4|526.7|526.8|526.2|0
1588070100000|2020-04-28 10:35:00|527.2|526.6|527.6|527|528.2|527.5|527.1|526.4|2
1588070400000|2020-04-28 10:40:00|527.9|526.9|527.6|527|528.2|527.5|527.3|526.7|2
1588070700000|2020-04-28 10:45:00|527.9|526.9|527.3|526.7|527.9|527|527.3|526.7|1
1588071000000|2020-04-28 10:50:00|527.6|527|528.2|527.2|528.2|527.2|527.6|527|0
1588071300000|2020-04-28 10:55:00|528.1|527.5|528.3|527.7|528.4|527.8|527.8|527.2|12
1588071600000|2020-04-28 11:00:00|528.4|527.8|527.5|526.9|528.4|527.8|527.3|526.6|6
1588071900000|2020-04-28 11:05:00|527.8|527.2|527.3|526.7|527.8|527.2|527|526.3|0
1588072200000|2020-04-28 11:10:00|527.5|526.9|527.5|526.9|527.5|526.9|527.3|526.7|0
1588072500000|2020-04-28 11:15:00|527.6|527|527|526.4|528|527.2|527|526.4|1
1588072800000|2020-04-28 11:20:00|527.3|526.7|526.6|526|527.5|526.7|526.6|525.7|0
1588073100000|2020-04-28 11:25:00|526.8|525.8|527.3|526.7|527.5|526.7|526.8|525.8|0
1588073400000|2020-04-28 11:30:00|527.2|526.6|527.8|527.2|527.9|527.2|527.1|526.5|0
1588073700000|2020-04-28 11:35:00|528.1|527.1|528|527.4|528.3|527.7|528|527.1|31
1588074000000|2020-04-28 11:40:00|527.9|527.3|527.3|526.7|528|527.4|527.3|526.7|20
1588074300000|2020-04-28 11:45:00|527.4|526.8|527.6|527|527.8|527.2|527.3|526.7|41
1588074600000|2020-04-28 11:50:00|527.8|527.2|529.3|528.7|529.3|528.7|527.5|526.9|63
1588074900000|2020-04-28 11:55:00|529.4|528.8|529.3|528.7|529.7|529.1|529.1|528.4|4
1588075200000|2020-04-28 12:00:00|529.1|528.5|529.8|529.2|530.2|529.5|529.1|528.5|9
1588075500000|2020-04-28 12:05:00|529.9|529.3|529.9|529.3|530.2|529.5|529.8|529.2|18
1588075800000|2020-04-28 12:10:00|530.1|529.5|529.6|529|530.1|529.5|529.6|529|5
1588076100000|2020-04-28 12:15:00|529.4|528.8|528.7|528.1|529.4|528.8|528.6|527.8|2
1588076400000|2020-04-28 12:20:00|528.6|528|528.7|528.1|528.9|528.2|528.4|527.8|9
1588076700000|2020-04-28 12:25:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|0
1588077000000|2020-04-28 12:30:00|528.4|527.8|528.2|527.6|528.4|527.8|527.7|527.1|2
1588077300000|2020-04-28 12:35:00|528.3|527.7|527.8|527.2|528.5|527.9|527.6|526.9|6
1588077600000|2020-04-28 12:40:00|527.9|527.3|528.6|528|528.6|528|527.8|527.2|144
1588080600000|2020-04-28 13:30:00|527.1|526.5|524.4|523.8|527.1|526.5|523.9|523.3|347
1588080900000|2020-04-28 13:35:00|524.2|523.6|522.9|522.3|524.9|524.3|522.9|522.3|44
1588081200000|2020-04-28 13:40:00|522.7|522.1|522.8|522.2|523.3|522.7|522.2|521.5|246
1588081500000|2020-04-28 13:45:00|522.6|522|523.1|522.5|523.3|522.7|522.6|522|13
1588081800000|2020-04-28 13:50:00|523.3|522.7|525.3|524.3|525.5|524.7|523.3|522.7|125
1588082100000|2020-04-28 13:55:00|525|524.4|524.6|524|525.1|524.5|524.2|523.5|68
1588082400000|2020-04-28 14:00:00|524.3|523.7|523.1|522.5|524.5|523.7|522.9|522.3|10
1588082700000|2020-04-28 14:05:00|523.2|522.6|524.1|523.5|524.5|523.9|522.8|522.2|59
1588083000000|2020-04-28 14:10:00|524|523.4|524.3|523.7|524.9|524.2|523.8|523.1|38
1588083300000|2020-04-28 14:15:00|524.4|523.8|524.1|523.5|524.7|524|524.1|523.5|30
1588083600000|2020-04-28 14:20:00|523.8|523.2|524.1|523.5|524.7|524.1|523.6|522.9|62
1588083900000|2020-04-28 14:25:00|524.4|523.8|524.2|523.6|524.9|524.3|524.2|523.6|14
1588084200000|2020-04-28 14:30:00|524.3|523.7|523.4|522.8|524.4|523.8|523.2|522.6|267
1588084500000|2020-04-28 14:35:00|523.6|523|522.9|522.3|523.6|523|522.9|522.1|54
1588084800000|2020-04-28 14:40:00|523|522.4|522.7|522.1|523|522.4|522.4|521.8|233
1588085100000|2020-04-28 14:45:00|522.5|521.9|522.5|521.9|523|522.4|522.2|521.6|132
1588085400000|2020-04-28 14:50:00|522.7|522.1|522.2|521.6|523.2|522.4|522.2|521.6|14
1588085700000|2020-04-28 14:55:00|522.3|521.7|522.6|522|522.7|522|522.3|521.6|303
1588086000000|2020-04-28 15:00:00|522.7|522.1|523.1|522.5|523.4|522.8|522.7|522.1|144
1588086300000|2020-04-28 15:05:00|522.9|522.3|522.8|522.2|523.1|522.5|522.6|522|5
1588086600000|2020-04-28 15:10:00|522.6|522|522.9|522.3|523.2|522.6|522.6|522|134
1588086900000|2020-04-28 15:15:00|523.1|522.5|523.3|522.7|523.9|523.2|522.6|522|64
1588087200000|2020-04-28 15:20:00|523.1|522.5|523.6|523|524.3|523.7|523|522.3|61
1588087500000|2020-04-28 15:25:00|523.7|523.1|523.2|522.6|523.8|523.2|522.8|522.2|200
1588087800000|2020-04-28 15:30:00|523.4|522.8|523.4|522.8|523.6|523|523.2|522.6|7
1588088100000|2020-04-28 15:35:00|523.6|523|524.7|524.1|524.7|524.1|523.6|523|32
1588088400000|2020-04-28 15:40:00|524.5|523.9|525.9|525.3|526.4|525.8|524.4|523.8|114
1588088700000|2020-04-28 15:45:00|526.1|525.5|526.4|525.8|526.6|526|526.1|525.5|89
1588089000000|2020-04-28 15:50:00|526.2|525.6|526.2|525.6|527|526.4|526|525.4|117
1588089300000|2020-04-28 15:55:00|526.3|525.7|527.3|526.7|527.5|526.9|526.2|525.4|147
1588089600000|2020-04-28 16:00:00|527|526.4|527.1|526.5|527.6|527|526.8|526.2|24
1588089900000|2020-04-28 16:05:00|527.3|526.7|527|526.4|527.3|526.7|526.5|525.9|32
1588090200000|2020-04-28 16:10:00|526.7|526.1|526.2|525.6|526.7|526.1|526.2|525.6|77
1588090500000|2020-04-28 16:15:00|526.3|525.7|526.3|525.7|526.7|526.1|526.2|525.6|86
1588090800000|2020-04-28 16:20:00|526.4|525.8|525|524.4|526.6|526|525|524.4|56
1588091100000|2020-04-28 16:25:00|525.4|524.5|524.7|524.1|525.4|524.5|524.5|523.7|3
1588091400000|2020-04-28 16:30:00|524.9|524.3|524.1|523.5|525|524.4|523.5|522.9|304
1588091700000|2020-04-28 16:35:00|523.9|523.3|522.6|522|524.2|523.6|522.6|522|106
1588092000000|2020-04-28 16:40:00|522.3|521.7|522.8|522.2|523|522.4|522.3|521.7|27
1588092300000|2020-04-28 16:45:00|523|522.4|523.3|522.7|523.3|522.7|523|522.3|26
1588092600000|2020-04-28 16:50:00|523.1|522.5|523.8|523.2|523.9|523.3|523.1|522.5|88
1588092900000|2020-04-28 16:55:00|523.6|523|524.1|523.5|524.1|523.5|523.6|523|26
1588093200000|2020-04-28 17:00:00|524.3|523.7|524.3|523.7|524.4|523.8|524.3|523.7|19
1588093500000|2020-04-28 17:05:00|524.1|523.5|524.7|524.1|524.7|524.1|524|523.4|100
1588093800000|2020-04-28 17:10:00|524.8|524.2|525.4|524.8|525.7|525.1|524.7|524.1|47
1588094100000|2020-04-28 17:15:00|525.3|524.7|525.4|524.8|525.4|524.8|525.1|524.5|41
1588094400000|2020-04-28 17:20:00|525.3|524.7|525.1|524.5|525.6|525|525.1|524.5|45
1588094700000|2020-04-28 17:25:00|524.9|524.3|525.1|524.5|525.3|524.7|524.9|524.3|23
1588095000000|2020-04-28 17:30:00|525.2|524.6|525.1|524.5|525.3|524.7|524.8|524.2|96
1588095300000|2020-04-28 17:35:00|525.3|524.7|525.7|525.1|525.9|525.1|525.1|524.5|74
1588095600000|2020-04-28 17:40:00|525.5|524.9|526|525.4|526.2|525.6|525.4|524.8|247
1588095900000|2020-04-28 17:45:00|525.8|525.2|525.8|525.2|526|525.4|525.2|524.6|85
1588096200000|2020-04-28 17:50:00|525.7|525.1|526.1|525.5|526.3|525.7|525.6|525|29
1588096500000|2020-04-28 17:55:00|525.9|525.3|525.7|525.1|525.9|525.3|525.6|525|84
1588096800000|2020-04-28 18:00:00|525.9|525.3|524|523.4|525.9|525.3|523.8|523.2|250
1588097100000|2020-04-28 18:05:00|524.1|523.5|524.8|524.2|524.8|524.2|523.4|522.8|260
1588097400000|2020-04-28 18:10:00|524.7|524.1|526.6|526|526.9|526.3|524.3|523.7|860
1588097700000|2020-04-28 18:15:00|526.5|525.9|526.7|525.7|526.9|526.1|525.9|525.3|215
1588118400000|2020-04-29 00:00:00|526.1|525.5|525|524.4|526.4|525.6|523.8|523.2|31
1588118700000|2020-04-29 00:05:00|525.3|524.3|524|523.4|525.4|524.7|523.7|523.1|1
1588119000000|2020-04-29 00:10:00|524.2|523.2|524.1|523.5|524.4|523.7|523.8|523|2
1588119300000|2020-04-29 00:15:00|524|523.4|524.8|524.2|524.9|524.2|524|523.1|7
1588119600000|2020-04-29 00:20:00|524.9|523.9|525.1|524.1|525.2|524.2|524.7|523.9|0
1588119900000|2020-04-29 00:25:00|525.2|524.2|525|524.4|525.2|524.4|525|524.1|5
1588120200000|2020-04-29 00:30:00|525.2|524.2|525.2|524.6|525.4|524.6|525.2|524.2|0
1588120500000|2020-04-29 00:35:00|525.4|524.4|524.8|524.2|525.4|524.4|524.7|524.1|11
1588120800000|2020-04-29 00:40:00|524.9|524.3|524.8|524.2|525.2|524.3|524.8|524.1|0
1588121100000|2020-04-29 00:45:00|525|524|524.7|524.1|525.3|524.6|524.7|524|0
1588121400000|2020-04-29 00:50:00|524.9|523.9|524.8|523.8|524.9|524.1|524.5|523.8|0
1588121700000|2020-04-29 00:55:00|524.6|524|524.5|523.9|524.6|524|524.5|523.9|0
1588122000000|2020-04-29 01:00:00|524.4|523.8|524.8|523.8|524.8|524|524.4|523.8|1
1588122300000|2020-04-29 01:05:00|524.6|524|524.5|523.9|524.9|524.1|524.5|523.8|2
1588122600000|2020-04-29 01:10:00|524.4|523.8|524.4|523.8|524.5|523.9|524.4|523.8|0
1588122900000|2020-04-29 01:15:00|524.5|523.9|524.5|523.5|524.5|523.9|524.2|523.5|1
1588123200000|2020-04-29 01:20:00|524.3|523.7|525|524|525|524.1|524.2|523.5|0
1588123500000|2020-04-29 01:25:00|525.1|524.1|525|524.4|525.1|524.4|525|524.1|1
1588123800000|2020-04-29 01:30:00|525.1|524.1|524.5|523.9|525.1|524.1|524.5|523.9|0
1588124100000|2020-04-29 01:35:00|524.7|524.1|524.7|524.1|525|524.4|524.5|523.9|0
1588124400000|2020-04-29 01:40:00|524.5|523.9|524.7|524.1|524.7|524.1|524.5|523.9|0
1588124700000|2020-04-29 01:45:00|524.6|524|524.5|523.9|524.7|524.1|524.5|523.9|0
1588125300000|2020-04-29 01:55:00|524.2|523.6|524|523.4|524.5|523.7|524|523.3|1
1588125600000|2020-04-29 02:00:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|0
1588126200000|2020-04-29 02:10:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|0
1588126500000|2020-04-29 02:15:00|523.9|523.3|524|523.4|524|523.4|523.8|523.2|0
1588126800000|2020-04-29 02:20:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|0
1588127100000|2020-04-29 02:25:00|524|523.4|524.1|523.5|524.1|523.5|524|523.4|0
1588127400000|2020-04-29 02:30:00|524.3|523.3|524.2|523.6|524.3|523.6|524|523.2|0
1588127700000|2020-04-29 02:35:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.5|0
1588128000000|2020-04-29 02:40:00|524.6|523.6|524.2|523.6|524.6|523.9|524.2|523.6|0
1588128300000|2020-04-29 02:45:00|524|523.4|524.1|523.5|524.3|523.7|523.9|523.3|1
1588128600000|2020-04-29 02:50:00|524.2|523.6|524.2|523.6|524.2|523.6|524.2|523.6|0
1588128900000|2020-04-29 02:55:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|0
1588129500000|2020-04-29 03:05:00|524.1|523.5|523.8|523.2|524.2|523.6|523.8|523.2|1
1588130100000|2020-04-29 03:15:00|523.9|523.3|523.9|523.3|523.9|523.3|523.9|523.3|0
1588130700000|2020-04-29 03:25:00|523.8|523.2|523.9|523.3|524|523.4|523.8|523.2|0
1588131300000|2020-04-29 03:35:00|523.8|523.2|524|523.4|524|523.4|523.8|523.2|0
1588131600000|2020-04-29 03:40:00|523.9|523.3|523.8|523.2|524|523.4|523.8|523.2|0
1588131900000|2020-04-29 03:45:00|524|523.4|524|523.4|524|523.4|523.9|523.3|0
1588132200000|2020-04-29 03:50:00|523.9|523.3|523.5|522.9|523.9|523.3|523.5|522.9|3
1588132500000|2020-04-29 03:55:00|523.2|522.6|522.7|522.1|523.2|522.6|522.7|522.1|1
1588132800000|2020-04-29 04:00:00|522.8|522.2|523|522.4|523|522.4|522.8|522.2|0
1588133100000|2020-04-29 04:05:00|522.8|522.2|523|522.4|523|522.4|522.8|522.2|2
1588133400000|2020-04-29 04:10:00|522.9|522.3|523|522.4|523|522.4|522.9|522.3|0
1588133700000|2020-04-29 04:15:00|522.9|522.3|522.8|522.2|522.9|522.3|522.7|522.1|0
1588134000000|2020-04-29 04:20:00|522.7|522.1|522.5|521.9|522.7|522.1|522.5|521.9|1
1588134300000|2020-04-29 04:25:00|522.7|522.1|522.2|521.6|522.8|522.1|522.2|521.3|2
1588134600000|2020-04-29 04:30:00|522.5|521.5|522.5|521.9|522.5|521.9|522.5|521.5|0
1588135200000|2020-04-29 04:40:00|522.7|522.1|522.7|522.1|522.7|522.1|522.5|521.9|0
1588135800000|2020-04-29 04:50:00|522.6|522|522.7|522.1|522.7|522.1|522.6|522|0
1588136700000|2020-04-29 05:05:00|522.5|521.9|522.7|522.1|522.7|522.1|522.5|521.9|0
1588137000000|2020-04-29 05:10:00|522.8|522.2|522.2|521.6|522.8|522.2|522.1|521.5|37
1588137300000|2020-04-29 05:15:00|522.4|521.8|522.2|521.6|522.4|521.8|522.2|521.6|2
1588137600000|2020-04-29 05:20:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|1
1588137900000|2020-04-29 05:25:00|522.1|521.5|522.2|521.6|522.2|521.6|522.1|521.5|1
1588138200000|2020-04-29 05:30:00|522.3|521.7|522.2|521.6|522.3|521.7|522.2|521.6|0
1588138500000|2020-04-29 05:35:00|||||||||10
1588139100000|2020-04-29 05:45:00|522|521.4|522|521.4|522|521.4|522|521.4|0
1588139400000|2020-04-29 05:50:00|522.2|521.6|522.2|521.6|522.2|521.6|522.2|521.6|0
1588139700000|2020-04-29 05:55:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|0
1588140000000|2020-04-29 06:00:00|522.5|521.9|522.2|521.6|522.5|521.9|522.2|521.6|0
1588140300000|2020-04-29 06:05:00|522.5|521.5|522.5|521.9|522.6|521.9|522.2|521.5|0
1588140600000|2020-04-29 06:10:00|522.6|521.6|522|521.4|522.6|521.8|521.7|521|0
1588140900000|2020-04-29 06:15:00|521.8|521|521.9|521.3|521.9|521.3|521.5|520.9|2
1588141200000|2020-04-29 06:20:00|522|521.4|522.2|521.6|522.4|521.8|522|521.4|5
1588141500000|2020-04-29 06:25:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|0
1588141800000|2020-04-29 06:30:00|522.3|521.7|522.5|521.9|522.5|521.9|522.3|521.7|0
1588142100000|2020-04-29 06:35:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|0
1588142400000|2020-04-29 06:40:00|522.2|521.6|522.2|521.6|522.3|521.7|522.2|521.6|1
1588142700000|2020-04-29 06:45:00|522|521.4|522|521.4|522|521.4|522|521.4|0
1588143000000|2020-04-29 06:50:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|3
1588143300000|2020-04-29 06:55:00|522.4|521.8|522.5|521.9|522.5|521.9|522.3|521.7|0
1588143600000|2020-04-29 07:00:00|522.2|521.6|522.7|522.1|522.8|522.1|522.2|521.6|6
1588143900000|2020-04-29 07:05:00|522.8|522.2|523|522.4|523|522.4|522.5|521.9|12
1588144200000|2020-04-29 07:10:00|522.5|521.9|522.2|521.6|522.7|522.1|522.1|521.5|2
1588144500000|2020-04-29 07:15:00|522.3|521.7|522|521.4|522.3|521.7|521.9|521.3|1
1588144800000|2020-04-29 07:20:00|521.7|521.1|521.2|520.6|521.9|521.1|521.2|520.6|5
1588145100000|2020-04-29 07:25:00|521.3|520.7|521.2|520.6|521.4|520.8|521|520.4|8
1588145400000|2020-04-29 07:30:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|1
1588145700000|2020-04-29 07:35:00|521|520.4|521|520.4|521.2|520.6|521|520.4|18
1588146000000|2020-04-29 07:40:00|520.9|520.3|521|520.4|521|520.4|520.7|520.1|18
1588146300000|2020-04-29 07:45:00|520.8|520.2|520.5|519.9|521|520.4|520.5|519.9|6
1588146600000|2020-04-29 07:50:00|520.4|519.8|520.6|520|520.6|520|520.4|519.8|17
1588146900000|2020-04-29 07:55:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|0
1588147200000|2020-04-29 08:00:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|2
1588147500000|2020-04-29 08:05:00|520.7|520.1|520.5|519.9|520.7|520.1|520.5|519.9|2
1588147800000|2020-04-29 08:10:00|520.4|519.8|519|518.4|520.5|519.9|518.7|518.1|13
1588148100000|2020-04-29 08:15:00|518.8|518.2|520|519.4|520.2|519.6|518.8|518.2|64
1588148400000|2020-04-29 08:20:00|520.2|519.6|520.5|519.9|520.8|520|520.2|519.5|2
1588148700000|2020-04-29 08:25:00|520.4|519.8|520.1|519.5|520.7|519.9|519.7|519.1|0
1588149000000|2020-04-29 08:30:00|520.2|519.6|519.7|519.1|520.5|519.9|519.7|519.1|0
1588149300000|2020-04-29 08:35:00|519.5|518.9|519.3|518.7|519.7|519.1|519.3|518.7|34
1588149600000|2020-04-29 08:40:00|519.5|518.9|519|518.4|519.7|519.1|519|518.4|10
1588149900000|2020-04-29 08:45:00|519.2|518.6|519.7|519.1|520|519.4|519|518.4|8
1588150200000|2020-04-29 08:50:00|519.8|518.8|519.8|518.8|519.8|519.1|519.2|518.5|0
1588150500000|2020-04-29 08:55:00|519.5|518.9|520|519.4|520.1|519.4|519.5|518.8|2
1588150800000|2020-04-29 09:00:00|519.9|519.3|520.5|519.9|520.6|519.9|519.7|519.1|0
1588151100000|2020-04-29 09:05:00|520.7|520.1|520.8|519.8|520.9|520.1|520.5|519.8|2
1588151400000|2020-04-29 09:10:00|520.6|520|520|519.4|520.9|520.1|520|519.1|1
1588151700000|2020-04-29 09:15:00|520.1|519|520.6|519.6|520.7|520.1|519.8|519|3
1588152000000|2020-04-29 09:20:00|520.5|519.5|520.1|519.5|520.6|519.9|520.1|519.3|0
1588152300000|2020-04-29 09:25:00|520.3|519.3|520.2|519.6|520.4|519.6|520|519.3|0
1588152600000|2020-04-29 09:30:00|520.1|519.5|520|519.4|520.1|519.5|520|519.4|0
1588152900000|2020-04-29 09:35:00|519.9|519.3|520|519.4|520.4|519.6|519.7|519.1|0
1588153200000|2020-04-29 09:40:00|520.2|519.6|521|520.4|521|520.4|520.2|519.6|6
1588153500000|2020-04-29 09:45:00|521.1|520.5|521.2|520.6|521.5|520.9|521|520.4|1
1588153800000|2020-04-29 09:50:00|521.1|520.5|521|520.4|521.3|520.6|521|520.3|1
1588154100000|2020-04-29 09:55:00|520.9|520.3|520.7|520.1|520.9|520.3|520.5|519.9|1
1588154400000|2020-04-29 10:00:00|520.5|519.9|521|520.4|521|520.4|520.4|519.5|0
1588154700000|2020-04-29 10:05:00|521.1|520.5|521.3|520.3|521.4|520.6|521|520.2|0
1588155000000|2020-04-29 10:10:00|521|520.4|521|520.4|521.1|520.4|520.9|520.1|1
1588155300000|2020-04-29 10:15:00|521.2|520.6|521|520.4|521.2|520.6|520.9|520.1|0
1588155600000|2020-04-29 10:20:00|521.2|520.6|521|520.4|521.2|520.6|521|520.4|0
1588155900000|2020-04-29 10:25:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|0
1588156200000|2020-04-29 10:30:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|0
1588156500000|2020-04-29 10:35:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|0
1588156800000|2020-04-29 10:40:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|1
1588157100000|2020-04-29 10:45:00|520.4|519.8|520.2|519.6|520.6|519.8|520.2|519.6|0
1588157400000|2020-04-29 10:50:00|520.4|519.8|521.1|520.5|521.2|520.6|520.2|519.6|7486
1588157700000|2020-04-29 10:55:00|521|520.4|521.2|520.6|521.3|520.7|521|520.4|103
1588158000000|2020-04-29 11:00:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|12
1588158300000|2020-04-29 11:05:00|521.2|520.6|521.3|520.7|521.3|520.7|521|520.4|26
1588158600000|2020-04-29 11:10:00|521.4|520.8|521.5|520.9|521.6|521|521.3|520.7|27
1588158900000|2020-04-29 11:15:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|8
1588159200000|2020-04-29 11:20:00|521.2|520.6|519.8|519.2|521.2|520.6|519.8|519.2|104
1588159500000|2020-04-29 11:25:00|519.5|518.9|520.2|519.6|520.3|519.7|519.3|518.7|85
1588159800000|2020-04-29 11:30:00|520.3|519.7|519.8|519.2|520.3|519.7|519.8|519.2|15
1588160100000|2020-04-29 11:35:00|519.9|519.3|520|519.4|520.1|519.5|519.8|519.2|40
1588160400000|2020-04-29 11:40:00|520.1|519.5|519.8|519.2|520.2|519.6|519.8|519.2|34
1588160700000|2020-04-29 11:45:00|520|519.4|519.8|519.2|520|519.4|519.8|519.2|17
1588161000000|2020-04-29 11:50:00|520|519.4|519.6|519|520.1|519.5|519.6|519|42
1588161300000|2020-04-29 11:55:00|519.5|518.9|519.3|518.7|519.5|518.9|518.9|518.3|52
1588161600000|2020-04-29 12:00:00|519.5|518.9|519.5|518.9|519.6|519|519.3|518.7|83
1588161900000|2020-04-29 12:05:00|||||||||42
1588162200000|2020-04-29 12:10:00|519.3|518.7|519.5|518.9|519.5|518.9|519.3|518.7|26
1588162500000|2020-04-29 12:15:00|518.8|518.2|519.6|519|519.6|519|518.8|518.2|238
1588162800000|2020-04-29 12:20:00|519.7|519.1|519.5|518.9|519.8|519.2|519.4|518.8|115
1588163100000|2020-04-29 12:25:00|519.6|519|519.6|519|519.6|519|519.3|518.7|42
1588163400000|2020-04-29 12:30:00|519.8|519.2|520.2|519.6|520.3|519.7|519.8|519.2|123
1588163700000|2020-04-29 12:35:00|520.3|519.7|520.7|520.1|520.7|520.1|520.2|519.6|128
1588164000000|2020-04-29 12:40:00|520.8|520.2|520.8|520.2|521|520.4|520.6|520|291
1588167000000|2020-04-29 13:30:00|519.5|518.9|521.9|521.3|522.1|521.5|519.5|518.9|2472
1588167300000|2020-04-29 13:35:00|522|521.4|518.5|517.9|522|521.4|518.3|517.7|1932
1588167600000|2020-04-29 13:40:00|518.6|518|517.9|517.3|518.7|518.1|517.4|516.8|838
1588167900000|2020-04-29 13:45:00|518|517.4|518.2|517.6|518.4|517.8|516.9|516.3|1106
1588168200000|2020-04-29 13:50:00|518|517.4|516.3|515.7|518.2|517.6|515.9|515.3|1132
1588168500000|2020-04-29 13:55:00|516.1|515.5|517.3|516.7|517.4|516.8|516.1|515.5|960
1588168800000|2020-04-29 14:00:00|517.1|516.5|516.9|516.3|517.3|516.7|516.5|515.9|451
1588169100000|2020-04-29 14:05:00|517.1|516.5|516.3|515.7|517.1|516.5|516.3|515.7|388
1588169400000|2020-04-29 14:10:00|516.2|515.6|516.3|515.7|516.6|516|515.7|515.1|779
1588169700000|2020-04-29 14:15:00|516.4|515.8|516.8|516.2|516.9|516.3|515.6|515|489
1588170000000|2020-04-29 14:20:00|516.9|516.3|515.7|515.1|516.9|516.3|515.4|514.8|620
1588170300000|2020-04-29 14:25:00|515.6|515|515.2|514.6|515.6|515|514.9|514.3|828
1588170600000|2020-04-29 14:30:00|515.1|514.5|514.4|513.8|515.5|514.9|514.2|513.6|879
1588170900000|2020-04-29 14:35:00|514.5|513.9|514.2|513.6|514.8|514.2|514.2|513.6|432
1588171200000|2020-04-29 14:40:00|514.1|513.5|515|514.4|515.2|514.6|514.1|513.5|1066
1588171500000|2020-04-29 14:45:00|515.1|514.5|515.3|514.7|515.6|515|514.8|514.2|1005
1588171800000|2020-04-29 14:50:00|515.2|514.6|513.8|513.2|515.2|514.6|513.6|513|602
1588172100000|2020-04-29 14:55:00|513.5|512.9|514.3|513.7|514.8|514.2|513.5|512.9|656
1588172400000|2020-04-29 15:00:00|514.2|513.6|514|513.4|514.5|513.9|513.8|513.2|483
1588172700000|2020-04-29 15:05:00|514.2|513.6|514.5|513.9|514.5|513.9|513.8|513.2|312
1588173000000|2020-04-29 15:10:00|514.4|513.8|514.5|513.9|514.6|514|513.9|513.3|423
1588173300000|2020-04-29 15:15:00|514.3|513.7|514.3|513.7|514.3|513.7|513.8|513.2|425
1588173600000|2020-04-29 15:20:00|514.2|513.6|514.4|513.8|514.6|514|514.1|513.5|385
1588173900000|2020-04-29 15:25:00|514.3|513.7|513.9|513.3|514.4|513.8|513.4|512.8|627
1588174200000|2020-04-29 15:30:00|513.8|513.2|513.7|513.1|513.9|513.3|513.2|512.6|550
1588174500000|2020-04-29 15:35:00|513.8|513.2|513.6|513|513.8|513.2|513.3|512.7|397
1588174800000|2020-04-29 15:40:00|513.4|512.8|513.4|512.8|513.7|513.1|512.9|512.3|413
1588175100000|2020-04-29 15:45:00|513.2|512.6|513.8|513.2|513.8|513.2|512.9|512.3|582
1588175400000|2020-04-29 15:50:00|513.7|513.1|513.4|512.8|513.9|513.3|513.4|512.8|388
1588175700000|2020-04-29 15:55:00|513.6|513|513.7|513.1|513.9|513.3|513.6|513|458
1588176000000|2020-04-29 16:00:00|513.8|513.2|513.6|513|514|513.4|513.5|512.9|551
1588176300000|2020-04-29 16:05:00|513.7|513.1|513.1|512.5|513.8|513.2|513|512.4|422
1588176600000|2020-04-29 16:10:00|513|512.4|512.9|512.3|513.4|512.8|512.9|512.3|205
1588176900000|2020-04-29 16:15:00|512.8|512.2|512.2|511.6|512.9|512.3|511.8|511.2|1034
1588177200000|2020-04-29 16:20:00|512|511.4|512.2|511.6|512.3|511.7|511.9|511.3|208
1588177500000|2020-04-29 16:25:00|511.9|511.3|512.4|511.8|512.4|511.8|511.9|511.3|223
1588177800000|2020-04-29 16:30:00|512.2|511.6|511.7|511.1|512.2|511.6|511.4|510.8|490
1588178100000|2020-04-29 16:35:00|511.6|511|512.4|511.8|512.4|511.8|511.5|510.9|247
1588178400000|2020-04-29 16:40:00|512.3|511.7|512.2|511.6|512.4|511.8|512.1|511.5|238
1588178700000|2020-04-29 16:45:00|511.9|511.3|512.7|512.1|512.9|512.3|511.9|511.3|204
1588179000000|2020-04-29 16:50:00|512.9|512.3|514.5|513.9|514.6|514|512.7|512.1|501
1588179300000|2020-04-29 16:55:00|514.4|513.8|514.1|513.5|515.1|514.5|514.1|513.5|211
1588179600000|2020-04-29 17:00:00|514.3|513.7|514.1|513.5|514.4|513.8|513.9|513.3|223
1588179900000|2020-04-29 17:05:00|513.9|513.3|513.9|513.3|514.5|513.9|513.7|513.1|386
1588180200000|2020-04-29 17:10:00|514|513.4|514.4|513.8|514.4|513.8|513.9|513.3|230
1588180500000|2020-04-29 17:15:00|514.3|513.7|514.6|514|514.6|514|513.9|513.3|301
1588180800000|2020-04-29 17:20:00|514.7|514.1|515.4|514.8|515.6|515|514.6|514|230
1588181100000|2020-04-29 17:25:00|515.5|514.9|515.4|514.8|515.7|515.1|515.4|514.8|245
1588181400000|2020-04-29 17:30:00|515.2|514.6|515.4|514.8|515.7|515.1|514.9|514.3|301
1588181700000|2020-04-29 17:35:00|515.7|515.1|515.5|514.9|515.7|515.1|515.4|514.8|161
1588182000000|2020-04-29 17:40:00|515.3|514.7|515.5|514.9|516.1|515.5|515.3|514.7|273
1588182300000|2020-04-29 17:45:00|515.3|514.7|516|515.4|516|515.4|515.1|514.5|329
1588182600000|2020-04-29 17:50:00|516.2|515.6|516.4|515.8|516.7|516.1|515.8|515.2|391
1588182900000|2020-04-29 17:55:00|516.6|516|516|515.4|516.6|516|516|515.4|428
1588183200000|2020-04-29 18:00:00|516.2|515.6|516|515.4|516.2|515.6|515.5|514.9|374
1588183500000|2020-04-29 18:05:00|516.1|515.5|515.9|515.3|516.9|516.3|515.7|515.1|558
1588183800000|2020-04-29 18:10:00|516.1|515.5|517.4|516.8|517.9|517.3|515.5|514.9|2107
1588184100000|2020-04-29 18:15:00|517.5|516.9|517.1|516.5|518.2|517.6|516.9|516.3|1075
1588204800000|2020-04-30 00:00:00|517.4|516.8|515.7|515.1|517.4|516.8|514.9|514.3|404
1588205100000|2020-04-30 00:05:00|515.4|514.8|515.6|515|515.7|515.1|515.2|514.6|30
1588205400000|2020-04-30 00:10:00|515.7|515.1|515.3|514.7|515.7|515.1|515.2|514.6|188
1588205700000|2020-04-30 00:15:00|515.2|514.6|514.9|514.3|515.5|514.9|514.8|514.2|51
1588206000000|2020-04-30 00:20:00|514.8|514.2|514.3|513.7|514.9|514.3|514.3|513.7|93
1588206300000|2020-04-30 00:25:00|514.4|513.8|513.9|513.3|514.4|513.8|513.9|513.3|70
1588206600000|2020-04-30 00:30:00|514.1|513.5|514.6|514|514.6|514|513.9|513.3|190
1588206900000|2020-04-30 00:35:00|514.7|514.1|514.1|513.5|515.4|514.8|514|513.4|111
1588207200000|2020-04-30 00:40:00|514.2|513.6|514.1|513.5|514.2|513.6|514|513.4|30
1588207500000|2020-04-30 00:45:00|514.2|513.6|514.5|513.9|514.5|513.9|514.2|513.6|24
1588207800000|2020-04-30 00:50:00|514.7|514.1|514.2|513.6|515|514.4|514.1|513.5|83
1588208100000|2020-04-30 00:55:00|514.3|513.7|514.7|514.1|514.7|514.1|514.2|513.6|63
1588208400000|2020-04-30 01:00:00|514.5|513.9|514.2|513.6|514.6|514|514.2|513.6|53
1588208700000|2020-04-30 01:05:00|514.4|513.8|514.5|513.9|514.5|513.9|514.2|513.6|25
1588209000000|2020-04-30 01:10:00|514.4|513.8|514.4|513.8|514.5|513.9|514.2|513.6|21
1588209300000|2020-04-30 01:15:00|514.5|513.9|514.5|513.9|514.5|513.9|514.4|513.8|10
1588209600000|2020-04-30 01:20:00|514.7|514.1|515.1|514.5|515.2|514.6|514.7|514.1|28
1588209900000|2020-04-30 01:25:00|515.2|514.6|514.7|514.1|515.2|514.6|514.7|514.1|40
1588210200000|2020-04-30 01:30:00|||||||||15
1588210500000|2020-04-30 01:35:00|514.4|513.8|514|513.4|514.4|513.8|514|513.4|76
1588210800000|2020-04-30 01:40:00|||||||||8
1588211100000|2020-04-30 01:45:00|||||||||12
1588211400000|2020-04-30 01:50:00|513.8|513.2|513.8|513.2|513.8|513.2|513.8|513.2|48
1588211700000|2020-04-30 01:55:00|513.9|513.3|513.8|513.2|513.9|513.3|513.8|513.2|18
1588212000000|2020-04-30 02:00:00|513.5|512.9|514|513.4|514|513.4|513.5|512.9|32
1588212300000|2020-04-30 02:05:00|513.8|513.2|513.8|513.2|513.9|513.3|513.8|513.2|34
1588212600000|2020-04-30 02:10:00|||||||||7
1588212900000|2020-04-30 02:15:00|513.9|513.3|514|513.4|514|513.4|513.8|513.2|20
1588213200000|2020-04-30 02:20:00|513.7|513.1|513.7|513.1|514|513.4|513.7|513.1|14
1588213500000|2020-04-30 02:25:00|513.9|513.3|514|513.4|514|513.4|513.9|513.3|17
1588213800000|2020-04-30 02:30:00|||||||||13
1588214100000|2020-04-30 02:35:00|||||||||2
1588214400000|2020-04-30 02:40:00|||||||||3
1588214700000|2020-04-30 02:45:00|||||||||14
1588215000000|2020-04-30 02:50:00|513.7|513.1|514|513.4|514|513.4|513.7|513.1|6
1588215300000|2020-04-30 02:55:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|24
1588215900000|2020-04-30 03:05:00|||||||||5
1588216500000|2020-04-30 03:15:00|513.5|512.9|513.5|512.9|513.5|512.9|513.5|512.9|43
1588216800000|2020-04-30 03:20:00|513.6|513|513.6|513|513.6|513|513.6|513|6
1588217100000|2020-04-30 03:25:00|513.7|513.1|513.5|512.9|513.7|513.1|513.5|512.9|10
1588217400000|2020-04-30 03:30:00|513.3|512.7|513.3|512.7|513.3|512.7|513.3|512.7|62
1588217700000|2020-04-30 03:35:00|513.5|512.9|513.2|512.6|513.5|512.9|513.2|512.6|23
1588218000000|2020-04-30 03:40:00|||||||||27
1588218300000|2020-04-30 03:45:00|||||||||8
1588218600000|2020-04-30 03:50:00|513.4|512.8|513.4|512.8|513.5|512.9|513.4|512.8|7
1588218900000|2020-04-30 03:55:00|513.5|512.9|513.2|512.6|513.5|512.9|513.2|512.6|22
1588219200000|2020-04-30 04:00:00|513.5|512.9|513.2|512.6|513.5|512.9|513.2|512.6|7
1588219500000|2020-04-30 04:05:00|513.3|512.7|513.5|512.9|513.5|512.9|513.3|512.7|4
1588219800000|2020-04-30 04:10:00|||||||||1
1588220100000|2020-04-30 04:15:00|513.6|513|513.5|512.9|513.6|513|513.5|512.9|13
1588220400000|2020-04-30 04:20:00|||||||||4
1588220700000|2020-04-30 04:25:00|513.6|513|513.7|513.1|513.7|513.1|513.5|512.9|14
1588221000000|2020-04-30 04:30:00|514|513.4|514.7|514.1|514.7|514.1|514|513.4|52
1588221300000|2020-04-30 04:35:00|514.6|514|514.2|513.6|514.6|514|514|513.4|23
1588221600000|2020-04-30 04:40:00|||||||||3
1588221900000|2020-04-30 04:45:00|514|513.4|514.2|513.6|514.2|513.6|514|513.4|19
1588222500000|2020-04-30 04:55:00|514.4|513.8|514.7|514.1|514.7|514.1|514.4|513.8|35
1588222800000|2020-04-30 05:00:00|515|514.4|515|514.4|515|514.4|515|514.4|24
1588223100000|2020-04-30 05:05:00|514.7|514.1|514.9|514.3|515|514.4|514.7|514.1|12
1588223400000|2020-04-30 05:10:00|515|514.4|514.9|514.3|515.2|514.6|514.9|514.3|15
1588223700000|2020-04-30 05:15:00|514.8|514.2|514.5|513.9|514.9|514.3|514.5|513.9|5
1588224000000|2020-04-30 05:20:00|514.2|513.6|513.7|513.1|514.2|513.6|513.7|513.1|24
1588224300000|2020-04-30 05:25:00|513.9|513.3|513.7|513.1|513.9|513.3|513.7|513.1|1
1588224600000|2020-04-30 05:30:00|514|513.4|514.2|513.6|514.2|513.6|514|513.4|6
1588224900000|2020-04-30 05:35:00|514.1|513.5|514.2|513.6|514.2|513.6|514|513.4|8
1588225200000|2020-04-30 05:40:00|514.1|513.5|514.2|513.6|514.4|513.8|514|513.4|8
1588225500000|2020-04-30 05:45:00|514.3|513.7|514|513.4|514.4|513.8|514|513.4|14
1588225800000|2020-04-30 05:50:00|514.2|513.6|513.4|512.8|514.2|513.6|513.4|512.8|48
1588226100000|2020-04-30 05:55:00|513.5|512.9|513.5|512.9|513.5|512.9|513.4|512.8|5
1588226400000|2020-04-30 06:00:00|513.2|512.6|513.5|512.9|513.5|512.9|513.2|512.6|12
1588226700000|2020-04-30 06:05:00|513.3|512.7|513|512.4|513.3|512.7|513|512.4|24
1588227000000|2020-04-30 06:10:00|512.7|512.1|512.7|512.1|512.9|512.3|512.7|512.1|37
1588227300000|2020-04-30 06:15:00|512.9|512.3|512.7|512.1|513|512.4|512.7|512.1|24
1588227600000|2020-04-30 06:20:00|512.8|512.2|512.2|511.6|512.9|512.3|512.2|511.6|38
1588227900000|2020-04-30 06:25:00|||||||||17
1588228200000|2020-04-30 06:30:00|512.5|511.9|512.5|511.9|512.5|511.9|512.5|511.9|12
1588228500000|2020-04-30 06:35:00|512.4|511.8|512|511.4|512.4|511.8|512|511.4|45
1588228800000|2020-04-30 06:40:00|512.2|511.6|512.5|511.9|512.5|511.9|512.2|511.6|14
1588229100000|2020-04-30 06:45:00|512.2|511.6|512.7|512.1|512.9|512.3|512.2|511.6|12
1588229400000|2020-04-30 06:50:00|512.9|512.3|512.7|512.1|512.9|512.3|512.6|512|11
1588229700000|2020-04-30 06:55:00|512.6|512|513.2|512.6|513.2|512.6|512.6|512|19
1588230000000|2020-04-30 07:00:00|513.5|512.9|513.7|513.1|513.7|513.1|513.2|512.6|48
1588230300000|2020-04-30 07:05:00|513.9|513.3|513.7|513.1|514|513.4|513.7|513.1|24
1588230600000|2020-04-30 07:10:00|513.5|512.9|513.2|512.6|513.5|512.9|513|512.4|80
1588230900000|2020-04-30 07:15:00|513.3|512.7|513|512.4|513.5|512.9|512.7|512.1|38
1588231200000|2020-04-30 07:20:00|513.1|512.5|513.2|512.6|513.5|512.9|513|512.4|52
1588231500000|2020-04-30 07:25:00|513|512.4|512.5|511.9|513.1|512.5|512.5|511.9|40
1588231800000|2020-04-30 07:30:00|512.7|512.1|513.2|512.6|513.2|512.6|512.5|511.9|57
1588232100000|2020-04-30 07:35:00|513.3|512.7|513.2|512.6|513.5|512.9|513.2|512.6|13
1588232400000|2020-04-30 07:40:00|513.3|512.7|513.5|512.9|513.5|512.9|513.2|512.6|14
1588232700000|2020-04-30 07:45:00|513.4|512.8|513.2|512.6|513.5|512.9|513.2|512.6|35
1588233000000|2020-04-30 07:50:00|513.4|512.8|513|512.4|513.5|512.9|513|512.4|50
1588233300000|2020-04-30 07:55:00|512.8|512.2|513|512.4|513|512.4|512.8|512.2|30
1588233600000|2020-04-30 08:00:00|513.2|512.6|513.2|512.6|513.5|512.9|512.9|512.3|67
1588233900000|2020-04-30 08:05:00|513|512.4|512.7|512.1|513|512.4|512.7|512.1|40
1588234200000|2020-04-30 08:10:00|513|512.4|512.5|511.9|513|512.4|512|511.4|122
1588234500000|2020-04-30 08:15:00|512.7|512.1|512.7|512.1|512.7|512.1|512.7|512.1|14
1588234800000|2020-04-30 08:20:00|||||||||1
1588235100000|2020-04-30 08:25:00|512.5|511.9|512.7|512.1|512.7|512.1|512.5|511.9|48
1588235400000|2020-04-30 08:30:00|512.5|511.9|512.7|512.1|512.7|512.1|512.2|511.6|32
1588235700000|2020-04-30 08:35:00|512.5|511.9|512.5|511.9|512.7|512.1|512.5|511.9|14
1588236000000|2020-04-30 08:40:00|512.7|512.1|512.5|511.9|512.7|512.1|512.5|511.9|1
1588236300000|2020-04-30 08:45:00|512.7|512.1|512.9|512.3|513|512.4|512.7|512.1|106
1588236600000|2020-04-30 08:50:00|513|512.4|512.7|512.1|513|512.4|512.5|511.9|84
1588236900000|2020-04-30 08:55:00|512.6|512|512.7|512.1|512.7|512.1|512.5|511.9|22
1588237200000|2020-04-30 09:00:00|512.5|511.9|512.5|511.9|512.7|512.1|512.3|511.7|57
1588237500000|2020-04-30 09:05:00|512.7|512.1|512.7|512.1|512.9|512.3|512.5|511.9|164
1588237800000|2020-04-30 09:10:00|513|512.4|512.7|512.1|513|512.4|512.7|512.1|52
1588238100000|2020-04-30 09:15:00|513|512.4|512.7|512.1|513|512.4|512.7|512.1|19
1588238400000|2020-04-30 09:20:00|512.8|512.2|512.7|512.1|513|512.4|512.7|512.1|43
1588238700000|2020-04-30 09:25:00|513|512.4|513|512.4|513|512.4|513|512.4|58
1588239000000|2020-04-30 09:30:00|512.7|512.1|512.7|512.1|512.7|512.1|512.7|512.1|16
1588239300000|2020-04-30 09:35:00|513|512.4|513.7|513.1|514|513.4|512.8|512.2|460
1588239600000|2020-04-30 09:40:00|513.9|513.3|513.7|513.1|514|513.4|513.7|513.1|67
1588239900000|2020-04-30 09:45:00|513.8|513.2|513.7|513.1|514|513.4|513.6|513|66
1588240200000|2020-04-30 09:50:00|513.5|512.9|513.5|512.9|513.7|513.1|513.5|512.9|18
1588240500000|2020-04-30 09:55:00|513.7|513.1|514.5|513.9|514.5|513.9|513.7|513.1|118
1588240800000|2020-04-30 10:00:00|514.2|513.6|514|513.4|514.2|513.6|514|513.4|139
1588241100000|2020-04-30 10:05:00|513.9|513.3|513.8|513.2|514|513.4|513.7|513.1|16
1588241400000|2020-04-30 10:10:00|513.7|513.1|513.7|513.1|514|513.4|513.7|513.1|15
1588241700000|2020-04-30 10:15:00|513.6|513|513.6|513|513.8|513.2|513.3|512.7|26
1588242000000|2020-04-30 10:20:00|513.5|512.9|513.6|513|513.7|513.1|513.5|512.9|9
1588242300000|2020-04-30 10:25:00|513.7|513.1|514|513.4|514.2|513.6|513.3|512.7|28
1588242600000|2020-04-30 10:30:00|513.9|513.3|514|513.4|514.2|513.6|513.6|513|82
1588242900000|2020-04-30 10:35:00|513.7|513.1|513.8|513.2|514|513.4|513.7|513.1|19
1588243200000|2020-04-30 10:40:00|513.7|513.1|513.7|513.1|514|513.4|513.7|513.1|29
1588243500000|2020-04-30 10:45:00|513.6|513|513.5|512.9|513.7|513.1|513.5|512.9|6
1588243800000|2020-04-30 10:50:00|||||||||4
1588244100000|2020-04-30 10:55:00|513.4|512.8|513.2|512.6|513.5|512.9|513.2|512.6|41
1588244400000|2020-04-30 11:00:00|||||||||39
1588244700000|2020-04-30 11:05:00|||||||||3
1588245000000|2020-04-30 11:10:00|513|512.4|512.9|512.3|513|512.4|512.8|512.2|109
1588245300000|2020-04-30 11:15:00|512.7|512.1|513.1|512.5|513.1|512.5|512.7|512.1|115
1588245600000|2020-04-30 11:20:00|513|512.4|512.8|512.2|513.2|512.6|512.7|512.1|47
1588245900000|2020-04-30 11:25:00|512.7|512.1|512.7|512.1|512.9|512.3|512.4|511.8|31
1588246200000|2020-04-30 11:30:00|512.5|511.9|512.4|511.8|512.6|512|512.4|511.8|11
1588246500000|2020-04-30 11:35:00|512.5|511.9|512.5|511.9|512.7|512.1|512.5|511.9|41
1588246800000|2020-04-30 11:40:00|512.6|512|512.7|512.1|513|512.4|512.6|512|88
1588247100000|2020-04-30 11:45:00|512.9|512.3|512.7|512.1|513|512.4|512.7|512.1|17
1588247400000|2020-04-30 11:50:00|512.9|512.3|513.4|512.8|513.8|513.2|512.7|512.1|254
1588247700000|2020-04-30 11:55:00|513.5|512.9|513.7|513.1|513.7|513.1|513.4|512.8|195
1588248000000|2020-04-30 12:00:00|513.5|512.9|512.7|512.1|513.7|513.1|512.7|512.1|27
1588248300000|2020-04-30 12:05:00|512.8|512.2|512.4|511.8|512.9|512.3|512.4|511.8|11
1588248600000|2020-04-30 12:10:00|512.7|512.1|511.9|511.3|512.7|512.1|511.9|511.3|180
1588248900000|2020-04-30 12:15:00|512.1|511.5|512.4|511.8|512.4|511.8|511.7|511.1|111
1588249200000|2020-04-30 12:20:00|512.2|511.6|512.2|511.6|512.4|511.8|511.9|511.3|48
1588249500000|2020-04-30 12:25:00|512.1|511.5|512.1|511.5|512.2|511.6|511.9|511.3|85
1588249800000|2020-04-30 12:30:00|511.9|511.3|512.4|511.8|512.4|511.8|511.9|511.3|60
1588250100000|2020-04-30 12:35:00|512.2|511.6|512.4|511.8|512.4|511.8|512.2|511.6|89
1588250400000|2020-04-30 12:40:00|512.5|511.9|512.4|511.8|512.9|512.3|512.4|511.8|93
1588253400000|2020-04-30 13:30:00|512.2|511.6|509.5|508.9|512.2|511.6|508|507.4|2604
1588253700000|2020-04-30 13:35:00|509.4|508.8|510.3|509.7|510.3|509.7|509|508.4|1110
1588254000000|2020-04-30 13:40:00|510.1|509.5|511.3|510.7|511.5|510.9|509.9|509.3|913
1588254300000|2020-04-30 13:45:00|511|510.4|512.2|511.6|512.5|511.9|510.8|510.2|1107
1588254600000|2020-04-30 13:50:00|512.4|511.8|514.6|514|514.9|514.3|512.2|511.6|1164
1588254900000|2020-04-30 13:55:00|514.8|514.2|513.9|513.3|515.4|514.8|513.9|513.3|1039
1588255200000|2020-04-30 14:00:00|514.1|513.5|514.4|513.8|514.9|514.3|513.1|512.5|734
1588255500000|2020-04-30 14:05:00|514.6|514|518.1|517.5|518.1|517.5|514.4|513.8|1021
1588255800000|2020-04-30 14:10:00|518|517.4|517.1|516.5|518.9|518.3|517.1|516.5|795
1588256100000|2020-04-30 14:15:00|516.9|516.3|516.3|515.7|517.5|516.9|516.1|515.5|936
1588256400000|2020-04-30 14:20:00|516.1|515.5|516.1|515.5|516.4|515.8|515.8|515.2|339
1588256700000|2020-04-30 14:25:00|516.2|515.6|515.6|515|516.9|516.3|515.4|514.8|648
1588257000000|2020-04-30 14:30:00|515.7|515.1|515.9|515.3|516.4|515.8|515.4|514.8|413
1588257300000|2020-04-30 14:35:00|516.1|515.5|516.6|516|516.7|516.1|515.9|515.3|431
1588257600000|2020-04-30 14:40:00|516.3|515.7|515.1|514.5|517.1|516.5|515.1|514.5|516
1588257900000|2020-04-30 14:45:00|515.3|514.7|513.9|513.3|515.4|514.8|513.8|513.2|552
1588258200000|2020-04-30 14:50:00|514|513.4|514.2|513.6|514.9|514.3|514|513.4|452
1588258500000|2020-04-30 14:55:00|514.4|513.8|514.4|513.8|515.1|514.5|514.1|513.5|367
1588258800000|2020-04-30 15:00:00|514.6|514|514.9|514.3|515.1|514.5|514.4|513.8|467
1588259100000|2020-04-30 15:05:00|514.8|514.2|515.9|515.3|516.2|515.6|514.6|514|567
1588259400000|2020-04-30 15:10:00|516.2|515.6|516.2|515.6|517|516.4|516|515.4|599
1588259700000|2020-04-30 15:15:00|516.4|515.8|515.2|514.6|516.5|515.9|515.2|514.6|311
1588260000000|2020-04-30 15:20:00|515.5|514.9|515.5|514.9|516|515.4|515.2|514.6|269
1588260300000|2020-04-30 15:25:00|515.6|515|515.2|514.6|516.2|515.6|515.2|514.6|287
1588260600000|2020-04-30 15:30:00|515.5|514.9|516|515.4|516|515.4|515|514.4|324
1588260900000|2020-04-30 15:35:00|515.9|515.3|516.5|515.9|516.7|516.1|515.7|515.1|382
1588261200000|2020-04-30 15:40:00|516.7|516.1|515.9|515.3|516.7|516.1|515.8|515.2|236
1588261500000|2020-04-30 15:45:00|516.2|515.6|515.7|515.1|516.2|515.6|515.4|514.8|234
1588261800000|2020-04-30 15:50:00|515.8|515.2|515.4|514.8|516.2|515.6|515.4|514.8|218
1588262100000|2020-04-30 15:55:00|515.2|514.6|515.2|514.6|515.7|515.1|515.2|514.6|228
1588262400000|2020-04-30 16:00:00|515.5|514.9|514|513.4|515.5|514.9|514|513.4|480
1588262700000|2020-04-30 16:05:00|513.9|513.3|515|514.4|515|514.4|513.7|513.1|709
1588263000000|2020-04-30 16:10:00|515.2|514.6|515.2|514.6|515.2|514.6|515|514.4|163
1588263300000|2020-04-30 16:15:00|515.4|514.8|517.5|516.9|517.7|517.1|515.4|514.8|788
1588263600000|2020-04-30 16:20:00|517.7|517.1|517.7|517.1|517.7|517.1|517.2|516.6|261
1588263900000|2020-04-30 16:25:00|517.6|517|518.2|517.6|518.2|517.6|517.2|516.6|303
1588264200000|2020-04-30 16:30:00|518.3|517.7|520.7|520.1|520.7|520.1|518.2|517.6|917
1588264500000|2020-04-30 16:35:00|520.9|520.3|521.7|521.1|521.8|521.2|520.5|519.9|1063
1588264800000|2020-04-30 16:40:00|521.6|521|519.9|519.3|521.7|521.1|519.7|519.1|446
1588265100000|2020-04-30 16:45:00|520.2|519.6|520.2|519.6|520.7|520.1|519.9|519.3|233
1588265400000|2020-04-30 16:50:00|520.1|519.5|519.9|519.3|520.2|519.6|519.2|518.6|522
1588265700000|2020-04-30 16:55:00|520.2|519.6|520.2|519.6|520.9|520.3|519.7|519.1|444
1588266000000|2020-04-30 17:00:00|520.4|519.8|520.2|519.6|520.7|520.1|519.9|519.3|214
1588266300000|2020-04-30 17:05:00|520.3|519.7|520.9|520.3|521.4|520.8|520.3|519.7|347
1588266600000|2020-04-30 17:10:00|521|520.4|521.5|520.9|521.9|521.3|520.9|520.3|358
1588266900000|2020-04-30 17:15:00|521.2|520.6|519.9|519.3|521.2|520.6|519.9|519.3|648
1588267200000|2020-04-30 17:20:00|520.2|519.6|518.9|518.3|520.4|519.8|518.9|518.3|609
1588267500000|2020-04-30 17:25:00|519.2|518.6|519.9|519.3|520.2|519.6|519.2|518.6|345
1588267800000|2020-04-30 17:30:00|520.2|519.6|520.5|519.9|520.7|520.1|519.9|519.3|195
1588268100000|2020-04-30 17:35:00|520.7|520.1|520.5|519.9|520.7|520.1|520.2|519.6|179
1588268400000|2020-04-30 17:40:00|520.7|520.1|521|520.4|521|520.4|520.2|519.6|515
1588268700000|2020-04-30 17:45:00|520.9|520.3|522.2|521.6|522.2|521.6|520.7|520.1|742
1588269000000|2020-04-30 17:50:00|522|521.4|522.1|521.5|522.5|521.9|521.4|520.8|590
1588269300000|2020-04-30 17:55:00|522.3|521.7|522.1|521.5|522.3|521.7|521.4|520.8|753
1588269600000|2020-04-30 18:00:00|522.3|521.7|522.6|522|522.8|522.2|521.8|521.2|1034
1588269900000|2020-04-30 18:05:00|522.5|521.9|522.3|521.7|522.8|522.2|521.5|520.9|1009
1588270200000|2020-04-30 18:10:00|522.5|521.9|526.1|525.5|526.6|526|522.5|521.9|4769
1588270500000|2020-04-30 18:15:00|525.8|525.2|525.1|524.5|526.3|525.7|524.6|524|1445
1588291200000|2020-05-01 00:00:00|523.8|523.2|521.9|521.3|524.1|523.5|520.6|520|552
1588291500000|2020-05-01 00:05:00|522.1|521.5|521.3|520.7|522.7|522.1|520.8|520.2|219
1588291800000|2020-05-01 00:10:00|521.2|520.6|520.6|520|521.4|520.8|520.3|519.7|265
1588292100000|2020-05-01 00:15:00|520.3|519.7|521.1|520.5|521.3|520.7|520.3|519.7|121
1588292400000|2020-05-01 00:20:00|521|520.4|520.8|520.2|521|520.4|520.3|519.7|104
1588292700000|2020-05-01 00:25:00|521|520.4|521.5|520.9|521.5|520.9|520.8|520.2|92
1588293000000|2020-05-01 00:30:00|521.3|520.7|520.8|520.2|521.3|520.7|520.8|520.2|41
1588293300000|2020-05-01 00:35:00|521|520.4|520.6|520|521.1|520.5|520.6|520|44
1588293600000|2020-05-01 00:40:00|520.8|520.2|522|521.4|522|521.4|520.8|520.2|77
1588293900000|2020-05-01 00:45:00|521.9|521.3|521.6|521|521.9|521.3|521.3|520.7|13
1588294200000|2020-05-01 00:50:00|521.8|521.2|521.3|520.7|521.8|521.2|521.3|520.7|43
1588294500000|2020-05-01 00:55:00|521.2|520.6|521.3|520.7|521.3|520.7|521.1|520.5|6
1588294800000|2020-05-01 01:00:00|521.1|520.5|521.3|520.7|521.3|520.7|521.1|520.5|9
1588295100000|2020-05-01 01:05:00|521.6|521|521.1|520.5|521.6|521|521.1|520.5|15
1588295400000|2020-05-01 01:10:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|11
1588295700000|2020-05-01 01:15:00|520.9|520.3|520.8|520.2|521|520.4|520.8|520.2|4
1588296000000|2020-05-01 01:20:00|520.7|520.1|520.7|520.1|520.7|520.1|520.6|520|1
1588296300000|2020-05-01 01:25:00|520.6|520|520.3|519.7|520.6|520|520.2|519.6|37
1588296600000|2020-05-01 01:30:00|520.1|519.5|520.1|519.5|520.1|519.5|519.9|519.3|27
1588296900000|2020-05-01 01:35:00|519.8|519.2|520.1|519.5|520.2|519.6|519.8|519.2|38
1588297200000|2020-05-01 01:40:00|520.3|519.7|520.7|520.1|520.9|520.3|520.2|519.6|65
1588297500000|2020-05-01 01:45:00|520.8|520.2|520.7|520.1|521.1|520.5|520.7|520.1|14
1588297800000|2020-05-01 01:50:00|520.6|520|521.2|520.6|521.3|520.7|520.6|520|53
1588298100000|2020-05-01 01:55:00|521.3|520.7|521.4|520.8|522|521.4|521.3|520.7|38
1588298400000|2020-05-01 02:00:00|521.3|520.7|521.6|521|521.6|521|521.3|520.7|16
1588298700000|2020-05-01 02:05:00|521.3|520.7|521.3|520.7|521.3|520.7|520.9|520.3|20
1588299000000|2020-05-01 02:10:00|521.2|520.6|520.8|520.2|521.2|520.6|520.8|520.2|14
1588299300000|2020-05-01 02:15:00|520.6|520|520.7|520.1|520.7|520.1|520.6|520|23
1588299600000|2020-05-01 02:20:00|520.8|520.2|521.2|520.6|521.2|520.6|520.8|520.2|13
1588299900000|2020-05-01 02:25:00|521.1|520.5|521.2|520.6|521.2|520.6|520.9|520.3|5
1588300200000|2020-05-01 02:30:00|521.3|520.7|521.3|520.7|521.6|521|521.2|520.6|13
1588300500000|2020-05-01 02:35:00|521.4|520.8|521.1|520.5|521.5|520.9|521.1|520.5|9
1588300800000|2020-05-01 02:40:00|521.3|520.7|521.3|520.7|521.4|520.8|521.1|520.5|13
1588301100000|2020-05-01 02:45:00|521.6|521|521.7|521.1|522.6|522|521.5|520.9|57
1588301400000|2020-05-01 02:50:00|521.6|521|521.6|521|521.8|521.2|521.6|521|18
1588301700000|2020-05-01 02:55:00|||||||||3
1588302000000|2020-05-01 03:00:00|521.5|520.9|521.4|520.8|521.5|520.9|521.3|520.7|12
1588302300000|2020-05-01 03:05:00|521.5|520.9|521.4|520.8|521.6|521|521.3|520.7|18
1588302600000|2020-05-01 03:10:00|521.5|520.9|521.6|521|521.8|521.2|521.4|520.8|38
1588302900000|2020-05-01 03:15:00|521.7|521.1|521.3|520.7|521.7|521.1|521.3|520.7|8
1588303200000|2020-05-01 03:20:00|521.4|520.8|521.6|521|522.1|521.5|521.4|520.8|17
1588303500000|2020-05-01 03:25:00|521.7|521.1|521.6|521|521.7|521.1|521.6|521|1
1588303800000|2020-05-01 03:30:00|521.8|521.2|521.7|521.1|521.8|521.2|521.6|521|4
1588304100000|2020-05-01 03:35:00|521.8|521.2|521.9|521.3|522.1|521.5|521.8|521.2|5
1588304400000|2020-05-01 03:40:00|522|521.4|521.6|521|522|521.4|521.6|521|10
1588304700000|2020-05-01 03:45:00|521.8|521.2|521.6|521|521.8|521.2|521.6|521|10
1588305000000|2020-05-01 03:50:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|0
1588305300000|2020-05-01 03:55:00|||||||||5
1588305600000|2020-05-01 04:00:00|521.9|521.3|522.1|521.5|522.1|521.5|521.9|521.3|5
1588305900000|2020-05-01 04:05:00|521.8|521.2|521.8|521.2|521.8|521.2|521.8|521.2|1
1588306200000|2020-05-01 04:10:00|521.7|521.1|521.7|521.1|521.7|521.1|521.7|521.1|3
1588306500000|2020-05-01 04:15:00|521.8|521.2|521.1|520.5|521.8|521.2|521.1|520.5|39
1588306800000|2020-05-01 04:20:00|520.9|520.3|521.1|520.5|521.1|520.5|520.8|520.2|63
1588307100000|2020-05-01 04:25:00|521|520.4|520.6|520|521|520.4|520.4|519.8|20
1588307400000|2020-05-01 04:30:00|520.7|520.1|522.8|522.2|523.3|522.7|520.7|520.1|137
1588307700000|2020-05-01 04:35:00|522.6|522|522.1|521.5|522.6|522|522.1|521.5|58
1588308000000|2020-05-01 04:40:00|||||||||1
1588308600000|2020-05-01 04:50:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|10
1588308900000|2020-05-01 04:55:00|522.3|521.7|522.2|521.6|522.3|521.7|522.1|521.5|2
1588309200000|2020-05-01 05:00:00|522.1|521.5|521.5|520.9|522.1|521.5|521.3|520.7|25
1588309500000|2020-05-01 05:05:00|521.4|520.8|521.2|520.6|521.4|520.8|521.2|520.6|9
1588309800000|2020-05-01 05:10:00|521.1|520.5|520.8|520.2|521.1|520.5|520.8|520.2|12
1588310100000|2020-05-01 05:15:00|521.1|520.5|520.8|520.2|521.1|520.5|520.8|520.2|68
1588310400000|2020-05-01 05:20:00|521|520.4|521.1|520.5|521.1|520.5|520.8|520.2|31
1588310700000|2020-05-01 05:25:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|12
1588311000000|2020-05-01 05:30:00|521.1|520.5|521.1|520.5|521.1|520.5|521|520.4|6
1588311300000|2020-05-01 05:35:00|521|520.4|521|520.4|521|520.4|520.8|520.2|3
1588311600000|2020-05-01 05:40:00|520.9|520.3|520.1|519.5|520.9|520.3|519.8|519.2|83
1588311900000|2020-05-01 05:45:00|520.2|519.6|520.1|519.5|520.3|519.7|519.8|519.2|41
1588312200000|2020-05-01 05:50:00|519.8|519.2|520.1|519.5|520.1|519.5|519.8|519.2|11
1588312500000|2020-05-01 05:55:00|520.3|519.7|520.6|520|520.6|520|520.3|519.7|18
1588312800000|2020-05-01 06:00:00|520.5|519.9|520.6|520|520.6|520|520.3|519.7|11
1588313100000|2020-05-01 06:05:00|520.5|519.9|520.6|520|520.6|520|520.4|519.8|13
1588313400000|2020-05-01 06:10:00|520.7|520.1|520.8|520.2|520.8|520.2|520.6|520|7
1588313700000|2020-05-01 06:15:00|520.7|520.1|520.6|520|520.7|520.1|520.6|520|6
1588314000000|2020-05-01 06:20:00|520.5|519.9|521.1|520.5|521.1|520.5|520.5|519.9|4
1588314300000|2020-05-01 06:25:00|520.8|520.2|520.6|520|520.8|520.2|520.6|520|7
1588314600000|2020-05-01 06:30:00|520.5|519.9|520.3|519.7|520.7|520.1|520.2|519.6|10
1588314900000|2020-05-01 06:35:00|520.5|519.9|520.8|520.2|521.1|520.5|520.5|519.9|23
1588315200000|2020-05-01 06:40:00|520.5|519.9|520.3|519.7|520.5|519.9|520.3|519.7|6
1588315500000|2020-05-01 06:45:00|||||||||4
1588315800000|2020-05-01 06:50:00|520.6|520|520.8|520.2|520.8|520.2|520.6|520|20
1588316100000|2020-05-01 06:55:00|520.7|520.1|521.3|520.7|521.3|520.7|520.6|520|51
1588316400000|2020-05-01 07:00:00|521.2|520.6|521.3|520.7|521.3|520.7|521.2|520.6|41
1588316700000|2020-05-01 07:05:00|521.5|520.9|520.8|520.2|521.6|521|520.8|520.2|40
1588317000000|2020-05-01 07:10:00|520.7|520.1|520.3|519.7|520.8|520.2|520.3|519.7|15
1588317300000|2020-05-01 07:15:00|520.4|519.8|520.3|519.7|520.6|520|520.3|519.7|24
1588317600000|2020-05-01 07:20:00|520.6|520|520.2|519.6|520.6|520|520.2|519.6|21
1588317900000|2020-05-01 07:25:00|520.1|519.5|520.8|520.2|520.8|520.2|520.1|519.5|29
1588318200000|2020-05-01 07:30:00|520.6|520|520.2|519.6|520.7|520.1|520.2|519.6|13
1588318500000|2020-05-01 07:35:00|520.1|519.5|520.3|519.7|520.3|519.7|520.1|519.5|10
1588318800000|2020-05-01 07:40:00|520.1|519.5|519.3|518.7|520.1|519.5|519.1|518.5|174
1588319100000|2020-05-01 07:45:00|519.6|519|519.3|518.7|519.6|519|519.3|518.7|30
1588319400000|2020-05-01 07:50:00|519.4|518.8|519.1|518.5|519.4|518.8|518.6|518|156
1588319700000|2020-05-01 07:55:00|519.7|519.1|520.1|519.5|520.3|519.7|519.6|519|50
1588320000000|2020-05-01 08:00:00|520.2|519.6|519.7|519.1|520.2|519.6|519.6|519|9
1588320300000|2020-05-01 08:05:00|519.6|519|519.1|518.5|519.6|519|519|518.4|18
1588320600000|2020-05-01 08:10:00|519|518.4|518.3|517.7|519|518.4|518.3|517.7|29
1588320900000|2020-05-01 08:15:00|518.2|517.6|518.3|517.7|518.3|517.7|518.1|517.5|25
1588321200000|2020-05-01 08:20:00|518.1|517.5|518.8|518.2|518.8|518.2|517.8|517.2|40
1588321500000|2020-05-01 08:25:00|518.6|518|518.6|518|518.9|518.3|518.4|517.8|18
1588321800000|2020-05-01 08:30:00|518.5|517.9|518.3|517.7|518.9|518.3|518.2|517.6|35
1588322100000|2020-05-01 08:35:00|518.2|517.6|518.6|518|519.1|518.5|518.2|517.6|71
1588322400000|2020-05-01 08:40:00|518.7|518.1|518.8|518.2|518.8|518.2|518.6|518|23
1588322700000|2020-05-01 08:45:00|518.6|518|517.8|517.2|518.6|518|517.8|517.2|49
1588323000000|2020-05-01 08:50:00|517.6|517|518.1|517.5|518.1|517.5|517.6|517|79
1588323300000|2020-05-01 08:55:00|518.2|517.6|518.2|517.6|518.3|517.7|518.2|517.6|3
1588323600000|2020-05-01 09:00:00|518.3|517.7|517.8|517.2|518.3|517.7|517.6|517|23
1588323900000|2020-05-01 09:05:00|517.7|517.1|517.8|517.2|517.9|517.3|517.7|517.1|7
1588324200000|2020-05-01 09:10:00|517.7|517.1|517.4|516.8|517.7|517.1|517.4|516.8|13
1588324500000|2020-05-01 09:15:00|517.5|516.9|517.1|516.5|517.6|517|516.6|516|113
1588324800000|2020-05-01 09:20:00|516.9|516.3|517.3|516.7|517.3|516.7|516.8|516.2|22
1588325100000|2020-05-01 09:25:00|517.5|516.9|517.6|517|517.7|517.1|517.3|516.7|18
1588325400000|2020-05-01 09:30:00|517.8|517.2|518.3|517.7|518.3|517.7|517.7|517.1|14
1588325700000|2020-05-01 09:35:00|518.2|517.6|519.1|518.5|519.1|518.5|518.2|517.6|41
1588326000000|2020-05-01 09:40:00|519.3|518.7|518.8|518.2|519.6|519|518.7|518.1|45
1588326300000|2020-05-01 09:45:00|518.7|518.1|518.3|517.7|518.7|518.1|518.1|517.5|48
1588326600000|2020-05-01 09:50:00|518.2|517.6|518.8|518.2|518.8|518.2|518.2|517.6|30
1588326900000|2020-05-01 09:55:00|519.1|518.5|519.2|518.6|519.3|518.7|518.8|518.2|69
1588327200000|2020-05-01 10:00:00|519.1|518.5|519.1|518.5|519.1|518.5|519.1|518.5|18
1588327500000|2020-05-01 10:05:00|519.3|518.7|519.6|519|519.6|519|519.3|518.7|16
1588327800000|2020-05-01 10:10:00|519.8|519.2|519.8|519.2|519.8|519.2|519.6|519|21
1588328100000|2020-05-01 10:15:00|||||||||111
1588328400000|2020-05-01 10:20:00|||||||||71
1588328700000|2020-05-01 10:25:00|520.1|519.5|518.8|518.2|520.1|519.5|518.8|518.2|57
1588329000000|2020-05-01 10:30:00|519.1|518.5|519.3|518.7|519.3|518.7|518.8|518.2|25
1588329300000|2020-05-01 10:35:00|519.6|519|519.8|519.2|519.8|519.2|519.6|519|6
1588329600000|2020-05-01 10:40:00|520.1|519.5|520.1|519.5|520.1|519.5|519.8|519.2|12
1588329900000|2020-05-01 10:45:00|520|519.4|520.1|519.5|520.1|519.5|519.9|519.3|3
1588330200000|2020-05-01 10:50:00|520|519.4|519.6|519|520|519.4|519.6|519|11
1588330500000|2020-05-01 10:55:00|519.8|519.2|520.1|519.5|520.3|519.7|519.8|519.2|22
1588330800000|2020-05-01 11:00:00|520.5|519.9|518.6|518|520.5|519.9|518.6|518|136
1588331100000|2020-05-01 11:05:00|518.8|518.2|519.8|519.2|519.8|519.2|518.8|518.2|137
1588331400000|2020-05-01 11:10:00|519.9|519.3|519.8|519.2|520.1|519.5|519.8|519.2|17
1588331700000|2020-05-01 11:15:00|519.6|519|519.9|519.3|519.9|519.3|519.6|519|4
1588332000000|2020-05-01 11:20:00|520.1|519.5|519.6|519|520.2|519.6|519.6|519|55
1588332300000|2020-05-01 11:25:00|519.4|518.8|519.6|519|520.1|519.5|519.4|518.8|48
1588332600000|2020-05-01 11:30:00|519.4|518.8|519.6|519|519.6|519|519.4|518.8|47
1588332900000|2020-05-01 11:35:00|519.7|519.1|520|519.4|520|519.4|519.6|519|19
1588333200000|2020-05-01 11:40:00|520.1|519.5|520.1|519.5|520.2|519.6|520.1|519.5|27
1588333500000|2020-05-01 11:45:00|519.9|519.3|519.1|518.5|519.9|519.3|519|518.4|54
1588333800000|2020-05-01 11:50:00|519|518.4|519.1|518.5|519.4|518.8|518.9|518.3|50
1588334100000|2020-05-01 11:55:00|518.9|518.3|518.6|518|518.9|518.3|518.4|517.8|56
1588334400000|2020-05-01 12:00:00|518.8|518.2|518.6|518|519|518.4|518.6|518|12
1588334700000|2020-05-01 12:05:00|519.3|518.7|519.2|518.6|519.3|518.7|518.6|518|39
1588335000000|2020-05-01 12:10:00|519.3|518.7|520.1|519.5|520.4|519.8|519.2|518.6|88
1588335300000|2020-05-01 12:15:00|519.9|519.3|520.3|519.7|520.4|519.8|519.9|519.3|35
1588335600000|2020-05-01 12:20:00|520.1|519.5|519.8|519.2|520.3|519.7|519.8|519.2|43
1588335900000|2020-05-01 12:25:00|520.1|519.5|520.3|519.7|520.3|519.7|520.1|519.5|24
1588336200000|2020-05-01 12:30:00|520.2|519.6|520.6|520|520.6|520|519.3|518.7|138
1588336500000|2020-05-01 12:35:00|520.5|519.9|521.3|520.7|521.3|520.7|520.4|519.8|165
1588336800000|2020-05-01 12:40:00|521.8|521.2|521.8|521.2|521.8|521.2|521.1|520.5|125
1588339800000|2020-05-01 13:30:00|521.6|521|522.1|521.5|523.4|522.8|520.8|520.2|1358
1588340100000|2020-05-01 13:35:00|522.3|521.7|522.2|521.6|522.8|522.2|521.8|521.2|470
1588340400000|2020-05-01 13:40:00|522.3|521.7|522.2|521.6|522.6|522|521.8|521.2|319
1588340700000|2020-05-01 13:45:00|522.3|521.7|521.6|521|522.6|522|521.1|520.5|618
1588341000000|2020-05-01 13:50:00|521.8|521.2|520.8|520.2|522.1|521.5|520.8|520.2|354
1588341300000|2020-05-01 13:55:00|520.9|520.3|520.8|520.2|521.4|520.8|520.3|519.7|320
1588341600000|2020-05-01 14:00:00|520.6|520|520.6|520|521.3|520.7|520.3|519.7|510
1588341900000|2020-05-01 14:05:00|520.8|520.2|519.6|519|520.8|520.2|519.4|518.8|457
1588342200000|2020-05-01 14:10:00|519.5|518.9|520|519.4|520.3|519.7|519.4|518.8|389
1588342500000|2020-05-01 14:15:00|519.9|519.3|519|518.4|520|519.4|518.5|517.9|438
1588342800000|2020-05-01 14:20:00|518.8|518.2|519|518.4|520|519.4|518.8|518.2|424
1588343100000|2020-05-01 14:25:00|518.8|518.2|519|518.4|519.8|519.2|518.8|518.2|359
1588343400000|2020-05-01 14:30:00|518.9|518.3|518.3|517.7|519|518.4|518|517.4|421
1588343700000|2020-05-01 14:35:00|518.4|517.8|518.5|517.9|518.8|518.2|517.8|517.2|433
1588344000000|2020-05-01 14:40:00|518.8|518.2|518.5|517.9|519.3|518.7|518.5|517.9|443
1588344300000|2020-05-01 14:45:00|518.6|518|518.8|518.2|519.3|518.7|518.6|518|277
1588344600000|2020-05-01 14:50:00|518.9|518.3|518|517.4|519.3|518.7|518|517.4|433
1588344900000|2020-05-01 14:55:00|518.2|517.6|518|517.4|518.3|517.7|517.7|517.1|300
1588345200000|2020-05-01 15:00:00|518.2|517.6|517.7|517.1|518.2|517.6|517.7|517.1|490
1588345500000|2020-05-01 15:05:00|517.5|516.9|517.8|517.2|518.5|517.9|517.5|516.9|455
1588345800000|2020-05-01 15:10:00|518|517.4|518|517.4|518.3|517.7|517.5|516.9|979
1588346100000|2020-05-01 15:15:00|518.2|517.6|518.3|517.7|518.5|517.9|518|517.4|181
1588346400000|2020-05-01 15:20:00|518.5|517.9|518.6|518|518.8|518.2|518.5|517.9|187
1588346700000|2020-05-01 15:25:00|518.5|517.9|517.5|516.9|518.8|518.2|517.5|516.9|290
1588347000000|2020-05-01 15:30:00|517.3|516.7|517.8|517.2|518|517.4|517|516.4|456
1588347300000|2020-05-01 15:35:00|517.9|517.3|518|517.4|518|517.4|517.5|516.9|138
1588347600000|2020-05-01 15:40:00|517.8|517.2|517.8|517.2|517.8|517.2|517.3|516.7|289
1588347900000|2020-05-01 15:45:00|517.7|517.1|518|517.4|518.3|517.7|517.5|516.9|325
1588348200000|2020-05-01 15:50:00|517.8|517.2|517.5|516.9|518|517.4|517.3|516.7|323
1588348500000|2020-05-01 15:55:00|517.3|516.7|516.5|515.9|517.3|516.7|516.5|515.9|233
1588348800000|2020-05-01 16:00:00|516.3|515.7|515.5|514.9|516.3|515.7|515.5|514.9|631
1588349100000|2020-05-01 16:05:00|515.8|515.2|515.5|514.9|515.8|515.2|515.3|514.7|308
1588349400000|2020-05-01 16:10:00|515.7|515.1|515.8|515.2|516.3|515.7|515.5|514.9|496
1588349700000|2020-05-01 16:15:00|515.6|515|516.3|515.7|516.8|516.2|515.5|514.9|796
1588350000000|2020-05-01 16:20:00|516.5|515.9|516.8|516.2|517.3|516.7|516.3|515.7|353
1588350300000|2020-05-01 16:25:00|517|516.4|517.6|517|517.8|517.2|517|516.4|298
1588350600000|2020-05-01 16:30:00|517.4|516.8|518.1|517.5|518.3|517.7|517.1|516.5|400
1588350900000|2020-05-01 16:35:00|517.9|517.3|518.1|517.5|518.3|517.7|517.8|517.2|186
1588351200000|2020-05-01 16:40:00|518.2|517.6|518.1|517.5|518.8|518.2|517.8|517.2|375
1588351500000|2020-05-01 16:45:00|517.9|517.3|517.6|517|518.3|517.7|517.3|516.7|196
1588351800000|2020-05-01 16:50:00|517.3|516.7|517.4|516.8|517.8|517.2|517.2|516.6|218
1588352100000|2020-05-01 16:55:00|517.5|516.9|517.6|517|517.6|517|517.2|516.6|232
1588352400000|2020-05-01 17:00:00|517.8|517.2|518.6|518|518.6|518|517.8|517.2|377
1588352700000|2020-05-01 17:05:00|518.4|517.8|518.8|518.2|519.3|518.7|518.1|517.5|485
1588353000000|2020-05-01 17:10:00|518.6|518|518.6|518|518.8|518.2|518.6|518|166
1588353300000|2020-05-01 17:15:00|518.8|518.2|518.3|517.7|518.8|518.2|518.3|517.7|182
1588353600000|2020-05-01 17:20:00|518.6|518|518.8|518.2|518.8|518.2|518.3|517.7|165
1588353900000|2020-05-01 17:25:00|519|518.4|518.3|517.7|519.3|518.7|518.3|517.7|273
1588354200000|2020-05-01 17:30:00|518.4|517.8|518.8|518.2|519.1|518.5|518.3|517.7|194
1588354500000|2020-05-01 17:35:00|519|518.4|519.2|518.6|519.3|518.7|518.8|518.2|188
1588354800000|2020-05-01 17:40:00|519|518.4|518.6|518|519.1|518.5|518.4|517.8|249
1588355100000|2020-05-01 17:45:00|518.5|517.9|518.1|517.5|518.9|518.3|518.1|517.5|246
1588355400000|2020-05-01 17:50:00|518.3|517.7|518.7|518.1|518.9|518.3|518.1|517.5|206
1588355700000|2020-05-01 17:55:00|518.9|518.3|519.1|518.5|519.3|518.7|518.9|518.3|210
1588356000000|2020-05-01 18:00:00|518.9|518.3|519.4|518.8|519.4|518.8|518.4|517.8|334
1588356300000|2020-05-01 18:05:00|519.5|518.9|518.3|517.7|519.9|519.3|517.9|517.3|790
1588356600000|2020-05-01 18:10:00|518.1|517.5|517.4|516.8|518.3|517.7|517.4|516.8|2595
1588356900000|2020-05-01 18:15:00|517.6|517|516.6|516|517.7|517.1|516.4|515.8|951
1588550400000|2020-05-04 00:00:00|512|510.5|511|510.4|513|512.4|510.8|510.2|718
1588550700000|2020-05-04 00:05:00|510.9|510.3|509.3|508.7|510.9|510.3|509.3|508.7|591
1588551000000|2020-05-04 00:10:00|509.4|508.8|510.3|509.7|510.3|509.7|509.4|508.8|76
1588551300000|2020-05-04 00:15:00|510.4|509.8|511|510.4|511|510.4|510.3|509.7|90
1588551600000|2020-05-04 00:20:00|511.2|510.6|510.5|509.9|511.3|510.7|510.3|509.7|105
1588551900000|2020-05-04 00:25:00|510.6|510|509.6|509|510.8|510.2|509.3|508.7|137
1588552200000|2020-05-04 00:30:00|509.8|509.2|509.8|509.2|510|509.4|509.8|509.2|22
1588552500000|2020-05-04 00:35:00|509.9|509.3|510|509.4|510|509.4|509.8|509.2|33
1588552800000|2020-05-04 00:40:00|510.1|509.5|510.4|509.8|510.5|509.9|509.9|509.3|36
1588553100000|2020-05-04 00:45:00|510.3|509.7|510.3|509.7|510.5|509.9|510.3|509.7|9
1588553400000|2020-05-04 00:50:00|510.4|509.8|510|509.4|510.5|509.9|509.9|509.3|38
1588553700000|2020-05-04 00:55:00|510.3|509.7|510|509.4|510.3|509.7|510|509.4|32
1588554000000|2020-05-04 01:00:00|510.3|509.7|510.3|509.7|510.4|509.8|510.1|509.5|20
1588554300000|2020-05-04 01:05:00|510.5|509.9|510.9|510.3|511|510.4|510.5|509.9|65
1588554600000|2020-05-04 01:10:00|510.8|510.2|511|510.4|511.3|510.7|510.8|510.2|62
1588554900000|2020-05-04 01:15:00|511.1|510.5|511|510.4|511.2|510.6|511|510.4|8
1588555200000|2020-05-04 01:20:00|510.9|510.3|511|510.4|511.2|510.6|510.9|510.3|20
1588555500000|2020-05-04 01:25:00|511.2|510.6|511.2|510.6|511.2|510.6|511.1|510.5|11
1588555800000|2020-05-04 01:30:00|511|510.4|511|510.4|511|510.4|511|510.4|18
1588556400000|2020-05-04 01:40:00|||||||||25
1588556700000|2020-05-04 01:45:00|511.1|510.5|511|510.4|511.1|510.5|511|510.4|37
1588557000000|2020-05-04 01:50:00|511.2|510.6|511|510.4|511.2|510.6|510.7|510.1|23
1588557300000|2020-05-04 01:55:00|511.2|510.6|510.7|510.1|511.2|510.6|510.7|510.1|17
1588557600000|2020-05-04 02:00:00|||||||||22
1588557900000|2020-05-04 02:05:00|510.6|510|510.2|509.6|510.6|510|510.2|509.6|22
1588558200000|2020-05-04 02:10:00|||||||||11
1588558500000|2020-05-04 02:15:00|510.5|509.9|510.5|509.9|510.5|509.9|510.4|509.8|13
1588558800000|2020-05-04 02:20:00|510.6|510|510.5|509.9|510.7|510.1|510.5|509.9|5
1588559100000|2020-05-04 02:25:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|4
1588559400000|2020-05-04 02:30:00|510.5|509.9|510.5|509.9|510.5|509.9|510.4|509.8|7
1588559700000|2020-05-04 02:35:00|||||||||1
1588560000000|2020-05-04 02:40:00|510.4|509.8|510.5|509.9|510.5|509.9|510.4|509.8|7
1588560300000|2020-05-04 02:45:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|17
1588560600000|2020-05-04 02:50:00|510.4|509.8|510.2|509.6|510.5|509.9|510.2|509.6|8
1588560900000|2020-05-04 02:55:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|29
1588561200000|2020-05-04 03:00:00|||||||||3
1588561500000|2020-05-04 03:05:00|510|509.4|510|509.4|510|509.4|510|509.4|17
1588561800000|2020-05-04 03:10:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|20
1588562100000|2020-05-04 03:15:00|||||||||1
1588562400000|2020-05-04 03:20:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|9
1588562700000|2020-05-04 03:25:00|||||||||1
1588563000000|2020-05-04 03:30:00|||||||||1
1588563600000|2020-05-04 03:40:00|510.4|509.8|510.4|509.8|510.5|509.9|510.4|509.8|10
1588563900000|2020-05-04 03:45:00|510.5|509.9|510.5|509.9|510.7|510.1|510.5|509.9|27
1588564200000|2020-05-04 03:50:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|26
1588564500000|2020-05-04 03:55:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|9
1588564800000|2020-05-04 04:00:00|510|509.4|509.7|509.1|510|509.4|509.7|509.1|35
1588565100000|2020-05-04 04:05:00|||||||||1
1588565700000|2020-05-04 04:15:00|||||||||18
1588566000000|2020-05-04 04:20:00|509.5|508.9|509.5|508.9|509.7|509.1|509.5|508.9|15
1588566300000|2020-05-04 04:25:00|||||||||2
1588566600000|2020-05-04 04:30:00|||||||||1
1588566900000|2020-05-04 04:35:00|||||||||2
1588567200000|2020-05-04 04:40:00|509.2|508.6|509.2|508.6|509.2|508.6|509.2|508.6|26
1588567500000|2020-05-04 04:45:00|||||||||2
1588567800000|2020-05-04 04:50:00|509.4|508.8|509.2|508.6|509.5|508.9|509.2|508.6|25
1588568100000|2020-05-04 04:55:00|509.4|508.8|509.2|508.6|509.5|508.9|509|508.4|43
1588568700000|2020-05-04 05:05:00|||||||||3
1588569000000|2020-05-04 05:10:00|509.5|508.9|509.5|508.9|509.5|508.9|509.2|508.6|19
1588569300000|2020-05-04 05:15:00|||||||||6
1588569600000|2020-05-04 05:20:00|509.4|508.8|509.2|508.6|509.4|508.8|509.2|508.6|10
1588569900000|2020-05-04 05:25:00|||||||||29
1588570200000|2020-05-04 05:30:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|24
1588570500000|2020-05-04 05:35:00|||||||||5
1588570800000|2020-05-04 05:40:00|509.4|508.8|509.4|508.8|509.4|508.8|509.4|508.8|8
1588571100000|2020-05-04 05:45:00|509.3|508.7|509.4|508.8|509.4|508.8|509.2|508.6|4
1588571400000|2020-05-04 05:50:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|12
1588571700000|2020-05-04 05:55:00|509.2|508.6|509.5|508.9|509.5|508.9|509.2|508.6|4
1588572000000|2020-05-04 06:00:00|509.7|509.1|509.5|508.9|510|509.4|509.5|508.9|35
1588572300000|2020-05-04 06:05:00|509.3|508.7|509.2|508.6|509.3|508.7|509.2|508.6|23
1588572600000|2020-05-04 06:10:00|509.5|508.9|509.5|508.9|509.7|509.1|509.2|508.6|76
1588572900000|2020-05-04 06:15:00|||||||||8
1588573200000|2020-05-04 06:20:00|||||||||5
1588573500000|2020-05-04 06:25:00|509.7|509.1|510|509.4|510|509.4|509.7|509.1|36
1588573800000|2020-05-04 06:30:00|510.1|509.5|509.7|509.1|510.1|509.5|509.7|509.1|47
1588574100000|2020-05-04 06:35:00|509.9|509.3|510|509.4|510|509.4|509.7|509.1|9
1588574400000|2020-05-04 06:40:00|509.7|509.1|510|509.4|510.1|509.5|509.7|509.1|15
1588574700000|2020-05-04 06:45:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|7
1588575000000|2020-05-04 06:50:00|||||||||4
1588575300000|2020-05-04 06:55:00|510.7|509.2|510.7|509.2|510.7|509.2|510.7|509.2|0
1588575600000|2020-05-04 07:00:00|510.4|508.9|509.4|507.9|510.4|508.9|509.4|507.9|0
1588575900000|2020-05-04 07:05:00|509.5|508|510.2|508.7|510.2|508.7|509.5|508|0
1588576200000|2020-05-04 07:10:00|510.3|508.8|510.2|508.7|510.3|508.8|510.1|508.6|0
1588576500000|2020-05-04 07:15:00|510.3|508.8|510.4|508.9|510.7|509.2|510.2|508.7|0
1588576800000|2020-05-04 07:20:00|510.3|508.8|510.4|508.9|510.7|509.2|510.3|508.8|0
1588577100000|2020-05-04 07:25:00|511.2|509.7|510.4|508.9|511.4|509.9|510.2|508.7|0
1588577400000|2020-05-04 07:30:00|510.3|508.8|510.4|508.9|510.7|509.2|510.2|508.7|0
1588577700000|2020-05-04 07:35:00|510.7|509.2|511.9|510.4|512.1|510.6|510.4|508.9|0
1588578000000|2020-05-04 07:40:00|512.1|510.6|512.2|510.7|512.4|510.9|511.9|510.4|0
1588578300000|2020-05-04 07:45:00|512.3|510.8|512.4|510.9|512.4|510.9|511.9|510.4|0
1588578600000|2020-05-04 07:50:00|512.7|511.2|511.9|510.4|512.7|511.2|511.9|510.4|0
1588578900000|2020-05-04 07:55:00|512.1|510.6|511.8|510.3|512.2|510.7|511.4|509.9|0
1588579200000|2020-05-04 08:00:00|511.4|509.9|510.4|508.9|511.7|510.2|510.4|508.9|0
1588579500000|2020-05-04 08:05:00|510.7|509.2|510.7|509.2|510.7|509.2|510.4|508.9|0
1588579800000|2020-05-04 08:10:00|510.9|509.4|510.7|509.2|510.9|509.4|510.4|508.9|0
1588580100000|2020-05-04 08:15:00|510.9|509.4|511.2|509.7|511.2|509.7|510.9|509.4|0
1588580400000|2020-05-04 08:20:00|511.3|509.8|511.2|509.7|511.4|509.9|511.2|509.7|0
1588580700000|2020-05-04 08:25:00|511.4|509.9|511.4|509.9|511.7|510.2|511.4|509.9|0
1588581000000|2020-05-04 08:30:00|511.5|510|511.2|509.7|511.7|510.2|511.2|509.7|0
1588581300000|2020-05-04 08:35:00|511.3|509.8|511.3|509.8|511.3|509.8|511.3|509.8|0
1588581600000|2020-05-04 08:40:00|511.2|509.7|511.2|509.7|511.3|509.8|511.2|509.7|0
1588581900000|2020-05-04 08:45:00|511.3|509.8|510.9|509.4|511.3|509.8|510.9|509.4|0
1588582200000|2020-05-04 08:50:00|511.2|509.7|511.2|509.7|511.2|509.7|511.2|509.7|0
1588582500000|2020-05-04 08:55:00|511|509.5|511.7|510.2|511.9|510.4|510.9|509.4|0
1588582800000|2020-05-04 09:00:00|511.4|509.9|511.4|509.9|511.7|510.2|511.4|509.9|0
1588583100000|2020-05-04 09:05:00|511.5|510|511.4|509.9|511.5|510|511.4|509.9|0
1588583700000|2020-05-04 09:15:00|510.9|509.4|510.2|508.7|510.9|509.4|510.2|508.7|0
1588584000000|2020-05-04 09:20:00|510.4|508.9|509.2|507.7|510.4|508.9|508.9|507.4|0
1588584300000|2020-05-04 09:25:00|509.3|507.8|509.7|508.2|509.9|508.4|509.2|507.7|0
1588584600000|2020-05-04 09:30:00|509.8|508.3|510.2|508.7|510.2|508.7|509.7|508.2|0
1588584900000|2020-05-04 09:35:00|509.9|508.4|509.7|508.2|509.9|508.4|509.4|507.9|0
1588585200000|2020-05-04 09:40:00|509.8|508.3|509.4|507.9|509.9|508.4|509.4|507.9|0
1588585500000|2020-05-04 09:45:00|509.2|507.7|508.9|507.4|509.2|507.7|508.7|507.2|0
1588585800000|2020-05-04 09:50:00|509|507.5|508.7|507.2|509.2|507.7|508.4|506.9|0
1588586100000|2020-05-04 09:55:00|508.4|506.9|508.5|507|508.9|507.4|508.2|506.7|0
1588586400000|2020-05-04 10:00:00|508.7|507.2|508.4|506.9|508.7|507.2|508.4|506.9|0
1588586700000|2020-05-04 10:05:00|508.5|507|508.2|506.7|508.7|507.2|507.4|505.9|0
1588587000000|2020-05-04 10:10:00|507.9|506.4|507.8|506.3|508.3|506.8|507.7|506.2|0
1588587300000|2020-05-04 10:15:00|507.9|506.4|508.2|506.7|508.4|506.9|507.9|506.4|0
1588587600000|2020-05-04 10:20:00|508.1|506.6|508.2|506.7|508.3|506.8|507.7|506.6|0
1588587900000|2020-05-04 10:25:00|508.1|506.6|508.2|506.7|508.3|506.9|507.3|506.3|0
1588588200000|2020-05-04 10:30:00|508.4|506.9|507.4|505.9|508.4|506.9|507.4|505.9|0
1588588500000|2020-05-04 10:35:00|507.5|506|507.9|506.4|507.9|506.4|507.4|505.9|0
1588589100000|2020-05-04 10:45:00|508.2|506.7|507.4|506.4|508.2|506.7|507.4|506.2|0
1588589400000|2020-05-04 10:50:00|507.9|506.7|507.9|506.4|508.2|506.7|507.9|506.4|0
1588589700000|2020-05-04 10:55:00|508|506.5|508.7|507.2|508.7|507.2|508|506.5|0
1588590000000|2020-05-04 11:00:00|508.5|507|508.7|507.2|508.7|507.2|508.4|506.9|0
1588590300000|2020-05-04 11:05:00|508.6|507.1|508.4|506.9|508.6|507.1|508.4|506.9|0
1588590600000|2020-05-04 11:10:00|508.2|506.7|508.4|506.9|508.4|506.9|508.2|506.7|0
1588590900000|2020-05-04 11:15:00|508.7|507.2|508.7|507.2|508.7|507.2|508.7|507.2|0
1588591200000|2020-05-04 11:20:00|508.4|506.9|508.4|506.9|508.7|507.2|508.4|506.9|0
1588591500000|2020-05-04 11:25:00|508.2|506.7|508.4|506.9|508.7|507.2|508.2|506.7|0
1588591800000|2020-05-04 11:30:00|508.2|506.7|508.3|506.8|508.5|507|508.2|506.7|0
1588592100000|2020-05-04 11:35:00|508.2|506.7|508.7|507.2|508.7|507.2|508.2|506.7|0
1588592400000|2020-05-04 11:40:00|508.5|507|508.5|507|508.7|507.2|508.4|506.9|0
1588592700000|2020-05-04 11:45:00|508.6|507.1|509.4|507.9|509.4|507.9|508.6|507.1|0
1588593000000|2020-05-04 11:50:00|509.7|508.2|509.7|508.2|509.7|508.2|509.4|507.9|0
1588593600000|2020-05-04 12:00:00|509.4|507.9|509.5|508|509.7|508.2|509.4|507.9|0
1588593900000|2020-05-04 12:05:00|509.7|508.2|510.2|508.7|510.2|508.7|509.7|508.2|0
1588594200000|2020-05-04 12:10:00|510|508.5|511.7|510.2|511.7|510.2|509.9|508.4|0
1588594500000|2020-05-04 12:15:00|511.9|510.4|511.7|510.2|511.9|510.4|511.4|509.9|0
1588594800000|2020-05-04 12:20:00|511.8|510.3|511.2|509.7|511.8|510.3|510.8|509.3|0
1588595100000|2020-05-04 12:25:00|510.9|509.4|511|509.5|511.4|509.9|510.9|509.4|0
1588595400000|2020-05-04 12:30:00|511.1|509.6|511.8|510.3|511.9|510.4|511|509.5|0
1588595700000|2020-05-04 12:35:00|511.7|510.2|511.9|510.4|512.2|510.7|511.7|510.2|0
1588596000000|2020-05-04 12:40:00|511.8|510.3|511.9|510.4|512.4|510.9|511.8|510.3|0
1588599000000|2020-05-04 13:30:00|512.2|510.7|511.2|509.7|512.7|511.2|509.5|508|0
1588599300000|2020-05-04 13:35:00|510.9|509.4|510.2|508.7|511.2|509.7|509.7|508.2|0
1588599600000|2020-05-04 13:40:00|510.4|508.9|511.7|510.7|512.2|510.7|510.2|508.7|0
1588599900000|2020-05-04 13:45:00|511.4|510.4|513.4|511.9|513.4|511.9|511.4|510.2|1
1588600200000|2020-05-04 13:50:00|513.7|512.2|515.8|514.3|515.9|514.4|513.7|512.2|0
1588600500000|2020-05-04 13:55:00|515.7|514.2|515.7|514.2|516.2|515.3|514.9|513.4|0
1588600800000|2020-05-04 14:00:00|515.9|514.4|516.7|515.2|516.9|515.4|515.7|514.2|0
1588601100000|2020-05-04 14:05:00|516.4|514.9|514.4|512.9|516.7|515.2|514.4|512.9|8
1588601400000|2020-05-04 14:10:00|514.6|513.1|513.9|512.4|514.9|513.4|513.9|512.4|0
1588601700000|2020-05-04 14:15:00|513.7|512.2|514.7|513.2|514.7|513.2|513.6|512.1|0
1588602000000|2020-05-04 14:20:00|514.9|513.4|516.2|514.7|516.4|514.9|514.3|512.8|0
1588602300000|2020-05-04 14:25:00|516.4|514.9|516.9|515.4|517.2|515.7|516.4|514.9|0
1588602600000|2020-05-04 14:30:00|517.2|515.7|516.4|514.9|517.2|515.7|516.4|514.9|0
1588602900000|2020-05-04 14:35:00|516.5|515|516.2|514.7|516.7|515.2|515.9|514.4|0
1588603200000|2020-05-04 14:40:00|516.1|514.6|517.9|516.4|518.2|516.7|516.1|514.6|0
1588603500000|2020-05-04 14:45:00|517.7|516.2|518.4|516.9|518.9|517.4|517.4|515.9|0
1588603800000|2020-05-04 14:50:00|518.9|517.4|519.9|518.4|519.9|518.4|518.6|517.1|10
1588604100000|2020-05-04 14:55:00|520.1|518.6|519.4|517.9|522.1|520.6|519.4|517.9|0
1588604400000|2020-05-04 15:00:00|519.3|517.8|517.9|516.4|519.4|517.9|517.9|516.4|0
1588604700000|2020-05-04 15:05:00|518|516.5|516.1|514.6|518.1|516.6|516.1|514.6|0
1588605000000|2020-05-04 15:10:00|516.2|514.7|515.9|514.4|516.4|514.9|515.1|513.6|0
1588605300000|2020-05-04 15:15:00|515.8|514.3|515.6|514.1|516.3|514.8|515.6|514.1|0
1588605600000|2020-05-04 15:20:00|515.8|514.3|516.4|514.9|516.4|514.9|515.1|513.6|0
1588605900000|2020-05-04 15:25:00|516.1|514.6|515.6|514.1|516.9|515.4|515.6|514.1|0
1588606200000|2020-05-04 15:30:00|515.7|514.2|516.4|514.9|517.4|515.9|515.7|514.2|1
1588606500000|2020-05-04 15:35:00|516.6|515.1|515.9|514.4|516.6|515.1|515.9|514.4|0
1588606800000|2020-05-04 15:40:00|515.6|514.1|515.6|514.1|515.9|514.4|515.4|513.9|0
1588607100000|2020-05-04 15:45:00|515.8|514.3|515.6|514.1|515.9|514.4|515.4|513.9|0
1588607400000|2020-05-04 15:50:00|515.7|514.2|516.4|514.9|517.1|515.6|515.6|514.1|0
1588607700000|2020-05-04 15:55:00|516.5|515|516.1|514.6|516.6|515.1|516.1|514.6|0
1588608000000|2020-05-04 16:00:00|516.4|514.9|517.3|515.8|517.9|516.4|516.4|514.9|0
1588608300000|2020-05-04 16:05:00|517.4|515.9|518.1|516.6|518.1|516.6|517.3|515.8|0
1588608600000|2020-05-04 16:10:00|518.3|516.8|518.4|516.9|518.4|516.9|518.1|516.6|0
1588608900000|2020-05-04 16:15:00|518.6|517.1|518.1|516.6|518.9|517.4|518.1|516.6|0
1588609200000|2020-05-04 16:20:00|518.3|516.8|517.9|516.4|518.4|516.9|517.1|516.2|8
1588609500000|2020-05-04 16:25:00|517.7|516.2|519.2|517.7|519.4|517.9|517.7|516.2|0
1588609800000|2020-05-04 16:30:00|519.4|517.9|519.4|517.9|519.9|518.4|518.9|517.4|0
1588610100000|2020-05-04 16:35:00|519.2|517.7|518.9|517.4|519.4|517.9|518.7|517.2|0
1588610400000|2020-05-04 16:40:00|519|517.5|518.2|516.7|519.2|517.7|518.1|516.6|0
1588610700000|2020-05-04 16:45:00|517.9|516.4|517.9|516.4|518.2|516.7|517.7|516.2|0
1588611000000|2020-05-04 16:50:00|517.8|516.3|518.4|516.9|518.4|516.9|517.8|516.3|0
1588611300000|2020-05-04 16:55:00|518.2|516.7|518.4|516.9|518.7|517.2|517.9|516.4|0
1588611600000|2020-05-04 17:00:00|518.2|516.7|518.2|516.7|518.3|516.8|517.9|516.4|0
1588611900000|2020-05-04 17:05:00|518.3|516.8|517.9|516.4|518.3|516.8|517.7|516.2|0
1588612200000|2020-05-04 17:10:00|518.2|516.7|517.7|516.2|518.2|516.7|517.4|515.9|0
1588612500000|2020-05-04 17:15:00|517.8|516.3|518|517.4|518.4|517.4|517.7|516.2|49223
1588612800000|2020-05-04 17:20:00|518.2|517.6|518.2|517.6|518.5|517.9|518|517.4|151
1588613100000|2020-05-04 17:25:00|518|517.4|518.5|517.9|518.5|517.9|518|517.4|275
1588613400000|2020-05-04 17:30:00|518.7|518.1|518.7|518.1|518.8|518.2|518.5|517.9|252
1588613700000|2020-05-04 17:35:00|519|518.4|519.9|519.3|520|519.4|518.7|518.1|602
1588614000000|2020-05-04 17:40:00|520|519.4|519.7|519.1|520|519.4|519.7|519.1|224
1588614300000|2020-05-04 17:45:00|519.6|519|519.2|518.6|519.6|519|518.7|518.1|285
1588614600000|2020-05-04 17:50:00|519.5|518.9|519|518.4|519.5|518.9|519|518.4|193
1588614900000|2020-05-04 17:55:00|519.2|518.6|520.2|519.6|520.2|519.6|519|518.4|814
1588615200000|2020-05-04 18:00:00|520|519.4|517.2|516.6|520|519.4|517.2|516.6|575
1588615500000|2020-05-04 18:05:00|517.5|516.9|516.1|515.5|517.7|517.1|516.1|515.5|705
1588615800000|2020-05-04 18:10:00|516|515.4|521.7|521.1|521.7|521.1|515.5|514.9|2585
1588616100000|2020-05-04 18:15:00|521.6|521|522|521.4|522.2|521.6|520.7|520.1|1459
1588636800000|2020-05-05 00:00:00|519.1|518.5|517.7|517.1|519.7|519.1|517.2|516.6|926
1588637100000|2020-05-05 00:05:00|517.4|516.8|517.4|516.8|517.9|517.3|517.2|516.6|177
1588637400000|2020-05-05 00:10:00|517.6|517|517.3|516.7|517.7|517.1|517.2|516.6|98
1588637700000|2020-05-05 00:15:00|517.4|516.8|517.2|516.6|517.8|517.2|517.2|516.6|83
1588638000000|2020-05-05 00:20:00|517.4|516.8|517.7|517.1|517.7|517.1|517.2|516.6|76
1588638300000|2020-05-05 00:25:00|517.9|517.3|518.3|517.7|518.5|517.9|517.9|517.3|66
1588638600000|2020-05-05 00:30:00|518.2|517.6|517.8|517.2|518.5|517.9|517.8|517.2|37
1588638900000|2020-05-05 00:35:00|517.9|517.3|518.3|517.7|518.3|517.7|517.9|517.3|9
1588639200000|2020-05-05 00:40:00|518.2|517.6|518.5|517.9|518.6|518|518.2|517.6|12
1588639500000|2020-05-05 00:45:00|518.6|518|518.7|518.1|519|518.4|518.5|517.9|68
1588639800000|2020-05-05 00:50:00|518.8|518.2|519|518.4|519|518.4|518.7|518.1|9
1588640100000|2020-05-05 00:55:00|518.9|518.3|518.2|517.6|518.9|518.3|518.2|517.6|70
1588640400000|2020-05-05 01:00:00|518.1|517.5|518|517.4|518.6|518|517.7|517.1|144
1588640700000|2020-05-05 01:05:00|517.8|517.2|518.2|517.6|518.3|517.7|517.7|517.1|41
1588641000000|2020-05-05 01:10:00|518.3|517.7|518|517.4|518.3|517.7|517.7|517.1|57
1588641300000|2020-05-05 01:15:00|517.8|517.2|518|517.4|518|517.4|517.7|517.1|17
1588641600000|2020-05-05 01:20:00|517.8|517.2|518.1|517.5|518.1|517.5|517.8|517.2|15
1588641900000|2020-05-05 01:25:00|518.2|517.6|518.2|517.6|518.5|517.9|518.2|517.6|5
1588642200000|2020-05-05 01:30:00|||||||||49
1588642800000|2020-05-05 01:40:00|518|517.4|518.2|517.6|518.2|517.6|518|517.4|19
1588643100000|2020-05-05 01:45:00|518.5|517.9|518.8|518.2|518.9|518.3|518.5|517.9|26
1588643400000|2020-05-05 01:50:00|519|518.4|518|517.4|519|518.4|518|517.4|97
1588643700000|2020-05-05 01:55:00|517.9|517.3|517.9|517.3|517.9|517.3|517.9|517.3|66
1588644000000|2020-05-05 02:00:00|517.7|517.1|517.4|516.8|517.7|517.1|517.4|516.8|44
1588644300000|2020-05-05 02:05:00|517.2|516.6|516.3|515.7|517.2|516.6|516.2|515.6|126
1588644600000|2020-05-05 02:10:00|516.2|515.6|516.7|516.1|516.7|516.1|516.2|515.6|56
1588644900000|2020-05-05 02:15:00|516.8|516.2|516.9|516.3|517.2|516.6|516.8|516.2|99
1588645200000|2020-05-05 02:20:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|1
1588645500000|2020-05-05 02:25:00|516.9|516.3|516.7|516.1|516.9|516.3|516.4|515.8|45
1588645800000|2020-05-05 02:30:00|516.4|515.8|515.9|515.3|516.6|516|515.9|515.3|42
1588646100000|2020-05-05 02:35:00|515.8|515.2|515.9|515.3|515.9|515.3|515.7|515.1|79
1588646400000|2020-05-05 02:40:00|515.8|515.2|516.2|515.6|516.2|515.6|515.8|515.2|19
1588646700000|2020-05-05 02:45:00|516.4|515.8|516.4|515.8|516.7|516.1|516.4|515.8|49
1588647000000|2020-05-05 02:50:00|516.7|516.1|516.4|515.8|516.7|516.1|516.4|515.8|12
1588647300000|2020-05-05 02:55:00|516.6|516|516.9|516.3|516.9|516.3|516.4|515.8|16
1588647600000|2020-05-05 03:00:00|||||||||12
1588647900000|2020-05-05 03:05:00|517.1|516.5|516.9|516.3|517.1|516.5|516.9|516.3|4
1588648200000|2020-05-05 03:10:00|||||||||3
1588648500000|2020-05-05 03:15:00|516.7|516.1|516.9|516.3|517.1|516.5|516.7|516.1|12
1588648800000|2020-05-05 03:20:00|||||||||3
1588649100000|2020-05-05 03:25:00|516.8|516.2|516.7|516.1|516.8|516.2|516.7|516.1|3
1588649400000|2020-05-05 03:30:00|516.8|516.2|516.9|516.3|516.9|516.3|516.8|516.2|5
1588649700000|2020-05-05 03:35:00|516.7|516.1|516.4|515.8|516.7|516.1|516.4|515.8|9
1588650000000|2020-05-05 03:40:00|||||||||5
1588650300000|2020-05-05 03:45:00|516.7|516.1|516.4|515.8|516.7|516.1|516.4|515.8|17
1588650600000|2020-05-05 03:50:00|516.6|516|516.4|515.8|516.7|516.1|516.4|515.8|10
1588650900000|2020-05-05 03:55:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|102
1588651200000|2020-05-05 04:00:00|||||||||13
1588651500000|2020-05-05 04:05:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|24
1588651800000|2020-05-05 04:10:00|516.2|515.6|516.2|515.6|516.2|515.6|515.9|515.3|81
1588652100000|2020-05-05 04:15:00|516.3|515.7|516.9|516.3|516.9|516.3|516.3|515.7|13
1588652400000|2020-05-05 04:20:00|||||||||1
1588652700000|2020-05-05 04:25:00|516.7|516.1|516.8|516.2|516.9|516.3|516.7|516.1|11
1588653000000|2020-05-05 04:30:00|516.9|516.3|517.4|516.8|517.4|516.8|516.9|516.3|14
1588653300000|2020-05-05 04:35:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|19
1588653600000|2020-05-05 04:40:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|10
1588653900000|2020-05-05 04:45:00|517.1|516.5|517.2|516.6|517.2|516.6|516.9|516.3|20
1588654200000|2020-05-05 04:50:00|517|516.4|517.2|516.6|517.2|516.6|516.9|516.3|9
1588654500000|2020-05-05 04:55:00|517.4|516.8|517.8|517.2|517.8|517.2|517.4|516.8|9
1588654800000|2020-05-05 05:00:00|517.7|517.1|517.6|517|517.7|517.1|517.4|516.8|37
1588655100000|2020-05-05 05:05:00|517.5|516.9|517.7|517.1|517.7|517.1|517.4|516.8|10
1588655400000|2020-05-05 05:10:00|517.4|516.8|516.9|516.3|517.4|516.8|516.9|516.3|43
1588655700000|2020-05-05 05:15:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|6
1588656000000|2020-05-05 05:20:00|517.4|516.8|517.2|516.6|517.4|516.8|517.2|516.6|5
1588656300000|2020-05-05 05:25:00|517|516.4|517.3|516.7|517.3|516.7|517|516.4|18
1588656600000|2020-05-05 05:30:00|517.2|516.6|517.2|516.6|517.3|516.7|517.2|516.6|4
1588656900000|2020-05-05 05:35:00|517.4|516.8|517.2|516.6|517.4|516.8|517.2|516.6|9
1588657200000|2020-05-05 05:40:00|517.1|516.5|517.2|516.6|517.3|516.7|516.9|516.3|33
1588657500000|2020-05-05 05:45:00|517.3|516.7|517.4|516.8|517.4|516.8|517.2|516.6|3
1588657800000|2020-05-05 05:50:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|8
1588658100000|2020-05-05 05:55:00|517.5|516.9|517.4|516.8|517.7|517.1|517.4|516.8|7
1588658400000|2020-05-05 06:00:00|517.3|516.7|517.4|516.8|517.7|517.1|517.2|516.6|35
1588658700000|2020-05-05 06:05:00|517.3|516.7|517.2|516.6|517.3|516.7|516.9|516.3|18
1588659000000|2020-05-05 06:10:00|517|516.4|517.4|516.8|517.6|517|516.9|516.3|52
1588659300000|2020-05-05 06:15:00|517.2|516.6|517.4|516.8|517.4|516.8|516.9|516.3|37
1588659600000|2020-05-05 06:20:00|517.3|516.7|517.4|516.8|517.4|516.8|517.3|516.7|9
1588659900000|2020-05-05 06:25:00|517.2|516.6|517.3|516.7|517.4|516.8|517.2|516.6|10
1588660200000|2020-05-05 06:30:00|517.2|516.6|516.2|515.6|517.4|516.8|516.2|515.6|160
1588660500000|2020-05-05 06:35:00|516.3|515.7|516.7|516.1|516.7|516.1|516.3|515.7|8
1588660800000|2020-05-05 06:40:00|516.4|515.8|516.4|515.8|516.7|516.1|516.4|515.8|22
1588661100000|2020-05-05 06:45:00|516.2|515.6|516.2|515.6|516.2|515.6|516.2|515.6|12
1588661400000|2020-05-05 06:50:00|||||||||2
1588661700000|2020-05-05 06:55:00|516.4|515.8|516.7|516.1|516.7|516.1|516.4|515.8|67
1588662000000|2020-05-05 07:00:00|||||||||98
1588662300000|2020-05-05 07:05:00|516.5|515.9|516.2|515.6|516.5|515.9|516.2|515.6|30
1588662600000|2020-05-05 07:10:00|516.1|515.5|515.2|514.6|516.1|515.5|515.2|514.6|189
1588662900000|2020-05-05 07:15:00|515.7|515.1|515.9|515.3|515.9|515.3|515.7|515.1|27
1588663200000|2020-05-05 07:20:00|516.2|515.6|516.4|515.8|516.7|516.1|516.2|515.6|62
1588663500000|2020-05-05 07:25:00|516.3|515.7|516.3|515.7|516.4|515.8|516.2|515.6|8
1588663800000|2020-05-05 07:30:00|516.4|515.8|516.1|515.5|516.4|515.8|516.1|515.5|46
1588664100000|2020-05-05 07:35:00|515.9|515.3|516.3|515.7|516.4|515.8|515.8|515.2|34
1588664400000|2020-05-05 07:40:00|516.2|515.6|516.9|516.3|516.9|516.3|516.2|515.6|63
1588664700000|2020-05-05 07:45:00|516.7|516.1|517.9|516.4|517.9|517|516.7|516.1|206
1588665000000|2020-05-05 07:50:00|518|516.5|517.9|516.4|518.1|516.6|517.9|516.4|0
1588665300000|2020-05-05 07:55:00|518|516.5|517.9|516.4|518.1|516.6|517.9|516.4|0
1588665600000|2020-05-05 08:00:00|517.6|516.1|518|516.5|518.1|516.6|517.6|516.1|0
1588665900000|2020-05-05 08:05:00|518.1|516.6|518.6|517.1|518.6|517.1|518.1|516.6|0
1588666200000|2020-05-05 08:10:00|518.8|517.3|518.9|517.4|518.9|517.4|518.6|517.1|0
1588666500000|2020-05-05 08:15:00|518.6|517.1|518.5|517|518.9|517.4|518.1|516.6|0
1588666800000|2020-05-05 08:20:00|518.4|516.9|518|516.5|518.4|516.9|518|516.5|0
1588667100000|2020-05-05 08:25:00|518.1|516.6|517.4|515.9|518.1|516.6|517.3|515.8|0
1588667400000|2020-05-05 08:30:00|517.5|516|517.1|515.6|517.5|516|517.1|515.6|0
1588667700000|2020-05-05 08:35:00|516.9|515.4|517.1|515.6|517.1|515.6|516.9|515.4|0
1588668000000|2020-05-05 08:40:00|517|515.5|517.3|515.8|517.4|515.9|516.9|515.4|0
1588668300000|2020-05-05 08:45:00|516.9|515.4|517.3|515.8|517.6|516.1|516.9|515.4|0
1588668600000|2020-05-05 08:50:00|517.1|515.6|516.9|515.4|517.3|515.8|516.6|515.1|0
1588668900000|2020-05-05 08:55:00|517.1|515.6|517.4|515.9|517.4|515.9|517.1|515.6|0
1588669200000|2020-05-05 09:00:00|517.3|515.8|516.1|514.6|517.4|515.9|516.1|514.6|0
1588669500000|2020-05-05 09:05:00|516|514.5|516|514.5|516.1|514.6|515.9|514.4|0
1588669800000|2020-05-05 09:10:00|516.1|514.6|516.2|514.7|516.4|514.9|516.1|514.6|0
1588670100000|2020-05-05 09:15:00|516.1|514.6|516.4|514.9|516.4|514.9|516.1|514.6|0
1588670400000|2020-05-05 09:20:00|516.1|514.6|516|514.5|516.1|514.6|516|514.5|0
1588670700000|2020-05-05 09:25:00|515.9|514.4|515.6|514.1|515.9|514.4|515.6|514.1|0
1588671000000|2020-05-05 09:30:00|515.4|513.9|515.4|513.9|515.6|514.1|515.4|513.9|0
1588671300000|2020-05-05 09:35:00|515.2|513.7|514.8|513.3|515.2|513.7|514.8|513.3|0
1588671600000|2020-05-05 09:40:00|514.5|513.5|514.5|513.5|514.9|513.5|514|513.2|0
1588671900000|2020-05-05 09:45:00|514.2|513.6|515.2|513.7|515.2|513.7|514.2|513.2|0
1588672200000|2020-05-05 09:50:00|515.4|513.9|515.1|513.6|515.4|513.9|515|513.5|0
1588672500000|2020-05-05 09:55:00|515.2|513.7|515.2|513.7|515.4|513.9|515.1|513.6|0
1588672800000|2020-05-05 10:00:00|515.1|513.6|515.1|513.6|515.2|513.7|514.9|513.4|0
1588673100000|2020-05-05 10:05:00|515.2|513.7|514.9|513.4|515.2|513.7|514.9|513.4|0
1588673400000|2020-05-05 10:10:00|514.7|513.7|514.3|513.3|514.7|513.7|514|513.2|0
1588673700000|2020-05-05 10:15:00|514.5|513.5|515.2|513.7|515.2|513.7|514.5|513.2|0
1588674000000|2020-05-05 10:20:00|515.4|513.9|515.4|513.9|515.4|513.9|515.1|513.6|0
1588674300000|2020-05-05 10:25:00|515.3|513.8|515.6|514.1|515.7|514.2|515.2|513.7|0
1588674600000|2020-05-05 10:30:00|515.4|513.9|515.6|514.1|515.7|514.2|515.2|513.7|0
1588674900000|2020-05-05 10:35:00|515.5|514|515.6|514.1|515.6|514.1|515.3|513.8|0
1588675200000|2020-05-05 10:40:00|515.4|513.9|515.3|513.8|515.6|514.1|515.2|513.7|0
1588675500000|2020-05-05 10:45:00|515.4|513.9|515.2|513.7|515.4|513.9|515.2|513.7|0
1588675800000|2020-05-05 10:50:00|515.1|513.6|515.2|513.7|515.4|513.9|515.1|513.6|0
1588676100000|2020-05-05 10:55:00|515.1|513.6|515.2|513.7|515.2|513.7|514.9|513.4|0
1588676400000|2020-05-05 11:00:00|515.1|513.6|515.2|513.7|515.2|513.7|514.9|513.4|0
1588676700000|2020-05-05 11:05:00|515.1|513.6|515.2|513.7|515.4|513.9|515.1|513.6|0
1588677000000|2020-05-05 11:10:00|515.4|513.9|514.9|513.4|515.4|513.9|514.5|513.2|0
1588677300000|2020-05-05 11:15:00|514.8|513.3|514.5|513.5|514.9|513.6|514.5|513.2|0
1588677600000|2020-05-05 11:20:00|514.7|513.2|515.1|513.6|515.3|513.8|514.5|513.2|0
1588677900000|2020-05-05 11:25:00|515.2|513.7|514.5|513.5|515.2|513.7|514.5|513.2|0
1588678200000|2020-05-05 11:30:00|514.3|513.3|514|513.4|514.5|513.5|514|513.2|0
1588678500000|2020-05-05 11:35:00|513.9|513.3|514.9|513.4|514.9|513.5|513.8|513.2|0
1588678800000|2020-05-05 11:40:00|514.8|513.3|514.9|513.4|515.2|513.7|514.5|513.3|0
1588679100000|2020-05-05 11:45:00|515.1|513.6|515.4|513.9|515.7|514.2|514.9|513.4|0
1588679400000|2020-05-05 11:50:00|515.7|514.2|515.6|514.1|515.8|514.3|515.5|514|1
1588679700000|2020-05-05 11:55:00|515.4|513.9|515.5|514|515.6|514.1|515.4|513.9|0
1588680000000|2020-05-05 12:00:00|515.4|513.9|515.5|514|515.5|514|515.4|513.9|0
1588680300000|2020-05-05 12:05:00|515.4|513.9|515.4|513.9|515.6|514.1|515.4|513.9|0
1588680600000|2020-05-05 12:10:00|515.6|514.1|516.6|515.1|516.9|515.4|515.6|514.1|0
1588680900000|2020-05-05 12:15:00|516.9|515.4|516.9|515.4|516.9|515.4|516.6|515.1|0
1588681200000|2020-05-05 12:20:00|516.8|515.3|516.6|515.1|516.9|515.4|516.6|515.1|0
1588681500000|2020-05-05 12:25:00|516.7|515.2|516.9|515.4|516.9|515.4|516.6|515.1|0
1588681800000|2020-05-05 12:30:00|516.6|515.1|517.4|515.9|517.4|515.9|516.6|515.1|0
1588682100000|2020-05-05 12:35:00|517.6|516.1|517.3|515.8|517.9|516.4|516.9|515.4|0
1588682400000|2020-05-05 12:40:00|517.1|515.6|517.1|515.6|517.6|516.1|516.9|515.4|0
1588685400000|2020-05-05 13:30:00|517.4|515.9|514.4|512.9|518.1|516.6|514.1|512.6|1
1588685700000|2020-05-05 13:35:00|514.1|512.6|515.1|513.6|515.1|513.6|513.8|512.3|0
1588686000000|2020-05-05 13:40:00|514.9|513.4|514.9|513.4|515.1|513.6|514.1|512.6|0
1588686300000|2020-05-05 13:45:00|515.1|513.6|516.9|515.4|517.4|515.9|515.1|513.6|0
1588686600000|2020-05-05 13:50:00|516.6|515.1|516.1|514.6|516.6|515.9|515.9|514.4|1
1588686900000|2020-05-05 13:55:00|515.9|514.4|515.4|513.9|516.1|514.6|515.4|513.9|0
1588687200000|2020-05-05 14:00:00|515.6|514.1|516.9|515.4|517|515.5|515.6|514.1|0
1588687500000|2020-05-05 14:05:00|516.7|515.2|516.4|514.9|516.9|515.4|515.9|514.4|0
1588687800000|2020-05-05 14:10:00|516.1|514.6|515.9|514.4|516.4|514.9|515.9|514.4|0
1588688100000|2020-05-05 14:15:00|516|514.5|517.1|515.6|518.4|516.9|516|514.5|0
1588688400000|2020-05-05 14:20:00|516.9|515.4|516|514.5|517.1|515.6|516|514.5|0
1588688700000|2020-05-05 14:25:00|515.9|514.4|517.1|515.6|517.4|515.9|515.9|514.4|0
1588689000000|2020-05-05 14:30:00|517.2|515.7|516.6|515.1|517.2|515.7|516.4|514.9|0
1588689300000|2020-05-05 14:35:00|516.7|515.2|517.9|516.4|517.9|516.4|516.7|515.2|0
1588689600000|2020-05-05 14:40:00|517.6|516.1|517.9|516.4|518.1|516.6|517.2|515.7|0
1588689900000|2020-05-05 14:45:00|517.6|516.1|518.5|517|518.7|517.2|517.5|516|0
1588690200000|2020-05-05 14:50:00|518.4|516.9|519.4|517.9|520.1|518.6|518.4|516.9|4
1588690500000|2020-05-05 14:55:00|519.1|517.6|519.2|517.7|519.7|518.2|518.6|517.1|0
1588690800000|2020-05-05 15:00:00|519.3|517.8|519.7|518.2|519.9|518.4|519|517.5|1
1588691100000|2020-05-05 15:05:00|519.8|518.3|519.9|518.4|520.6|519.1|519.4|517.9|0
1588691400000|2020-05-05 15:10:00|520|518.5|520.7|519.2|520.7|519.2|519.6|518.4|5
1588691700000|2020-05-05 15:15:00|520.6|519.1|519.9|518.4|520.6|519.1|519.2|517.7|0
1588692000000|2020-05-05 15:20:00|519.7|518.2|520.4|518.9|520.7|519.2|519.7|518.2|0
1588692300000|2020-05-05 15:25:00|520.7|519.2|521.7|520.2|521.9|520.4|520.5|519|0
1588692600000|2020-05-05 15:30:00|521.9|520.4|521.9|520.4|522.2|520.7|521.4|519.9|0
1588692900000|2020-05-05 15:35:00|521.7|520.2|521.4|519.9|522.2|520.7|521.2|519.7|0
1588693200000|2020-05-05 15:40:00|521.7|520.2|520.4|518.9|521.7|520.2|520.2|518.7|0
1588693500000|2020-05-05 15:45:00|520.2|518.7|520.7|519.2|520.9|519.4|520.2|518.7|0
1588693800000|2020-05-05 15:50:00|520.5|519|519.9|518.4|520.6|519.1|519.7|518.2|0
1588694100000|2020-05-05 15:55:00|520|518.5|519.9|518.4|520.4|518.9|519.7|518.2|0
1588694400000|2020-05-05 16:00:00|519.7|518.2|519.4|517.9|520.2|518.7|519.4|517.9|0
1588694700000|2020-05-05 16:05:00|519.2|517.7|520.2|518.7|520.4|518.9|519.2|517.7|0
1588695000000|2020-05-05 16:10:00|520.4|518.9|520.2|518.7|520.4|518.9|520|518.5|0
1588695300000|2020-05-05 16:15:00|520.3|518.8|520.2|518.7|520.7|519.2|519.9|518.4|0
1588695600000|2020-05-05 16:20:00|519.9|518.4|520.4|518.9|520.7|519.2|519.9|518.4|0
1588695900000|2020-05-05 16:25:00|520.7|519.2|521.3|519.8|521.7|520.2|520.7|519.2|0
1588696200000|2020-05-05 16:30:00|521.4|519.9|521.2|519.7|521.9|520.4|521.2|519.7|0
1588696500000|2020-05-05 16:35:00|520.9|519.4|521.2|519.7|521.4|519.9|520.9|519.4|0
1588696800000|2020-05-05 16:40:00|521.1|519.6|521.4|519.9|521.4|519.9|520.5|519|0
1588697100000|2020-05-05 16:45:00|521.2|519.7|521.7|520.2|521.9|520.4|521.2|519.7|0
1588697400000|2020-05-05 16:50:00|521.8|520.3|521.9|520.4|521.9|520.4|521.2|519.7|0
1588697700000|2020-05-05 16:55:00|521.7|520.2|522.2|520.7|522.4|520.9|521.7|520.2|0
1588698000000|2020-05-05 17:00:00|521.9|520.4|523.4|521.9|523.7|522.2|521.9|520.4|0
1588698300000|2020-05-05 17:05:00|523.3|521.8|522.7|521.2|524.2|522.7|522.7|521.2|0
1588698600000|2020-05-05 17:10:00|522.9|521.4|522.9|521.4|523.2|521.7|522.7|521.2|0
1588698900000|2020-05-05 17:15:00|522.8|521.3|522.4|520.9|523.2|521.7|521.9|520.4|0
1588699200000|2020-05-05 17:20:00|522.7|521.2|522.9|521.4|523.2|521.7|522.5|521|0
1588699500000|2020-05-05 17:25:00|523.2|521.7|522.9|521.4|523.4|521.9|522.9|521.4|0
1588699800000|2020-05-05 17:30:00|523|521.5|522.9|521.4|523.2|521.7|522.4|520.9|0
1588700100000|2020-05-05 17:35:00|523|521.5|523.1|521.6|523.6|522.1|523|521.5|0
1588700400000|2020-05-05 17:40:00|523.4|521.9|523.2|521.7|523.6|522.1|522.7|521.4|0
1588700700000|2020-05-05 17:45:00|523.4|521.9|523.4|521.9|523.4|521.9|522.2|521.4|5
1588701000000|2020-05-05 17:50:00|523.6|522.1|522.5|521.9|523.6|522.1|522.5|521.7|0
1588701300000|2020-05-05 17:55:00|522.2|521.6|522.4|520.9|522.6|521.9|521.9|520.4|1
1588701600000|2020-05-05 18:00:00|522.1|520.6|521.6|520.1|522.4|520.9|521.2|519.7|0
1588701900000|2020-05-05 18:05:00|521.5|520|521.4|519.9|521.9|520.4|521.3|519.8|0
1588702200000|2020-05-05 18:10:00|521.1|519.6|522|520.5|522.8|521.3|520.8|519.3|7
1588702500000|2020-05-05 18:15:00|521.8|520.3|520.9|519.4|521.8|520.3|520.5|519|0
1588723200000|2020-05-06 00:00:00|521.6|520.1|522.8|521.3|523|521.5|521.6|520.1|0
1588723500000|2020-05-06 00:05:00|522.7|521.2|521.8|520.3|522.7|521.2|521.6|520.1|0
1588723800000|2020-05-06 00:10:00|521.6|520.1|520.8|519.3|521.8|520.3|520.8|519.3|0
1588724100000|2020-05-06 00:15:00|520.7|519.2|519.3|517.8|520.8|519.3|519|517.5|0
1588724400000|2020-05-06 00:20:00|519|517.5|519.5|518|519.8|518.3|518.6|517.1|0
1588724700000|2020-05-06 00:25:00|519.3|517.8|519|517.5|519.5|518|519|517.5|0
1588725000000|2020-05-06 00:30:00|518.8|517.3|518.3|516.8|518.8|517.3|517.8|516.3|0
1588725300000|2020-05-06 00:35:00|518|516.5|518.3|516.8|518.3|516.8|518|516.5|0
1588725600000|2020-05-06 00:40:00|518.5|517|518.3|516.8|518.5|517|518.3|516.8|0
1588725900000|2020-05-06 00:45:00|518.5|517|518.3|516.8|518.5|517|518.3|516.8|0
1588726200000|2020-05-06 00:50:00|518.5|517|517.8|516.3|518.5|517|517.8|516.3|0
1588726500000|2020-05-06 00:55:00|517.7|516.2|517|515.5|517.8|516.3|517|515.5|0
1588726800000|2020-05-06 01:00:00|516.8|515.3|517|515.5|517|515.5|516.8|515.3|0
1588727100000|2020-05-06 01:05:00|516.8|515.3|517|515.5|517.3|515.8|516.8|515.3|0
1588727400000|2020-05-06 01:10:00|517.2|515.7|517|515.5|517.4|515.9|517|515.5|0
1588727700000|2020-05-06 01:15:00|517.1|515.6|516.8|515.3|517.3|515.8|516.8|515.3|0
1588728000000|2020-05-06 01:20:00|517|515.5|517|515.5|517|515.5|516.9|515.4|0
1588728300000|2020-05-06 01:25:00|516.9|515.4|517.5|516|517.5|516|516.9|515.4|0
1588728600000|2020-05-06 01:30:00|517.6|516.1|517.3|515.8|517.6|516.1|517.3|515.8|0
1588728900000|2020-05-06 01:35:00|517|515.5|517.4|515.9|517.4|515.9|517|515.5|0
1588729200000|2020-05-06 01:40:00|517.5|516|517.4|515.9|517.5|516|517.3|515.8|0
1588729500000|2020-05-06 01:45:00|517.5|516|517.5|516|517.8|516.3|517.3|515.8|0
1588729800000|2020-05-06 01:50:00|517.6|516.1|517.6|516.1|517.8|516.3|517.5|516|0
1588730100000|2020-05-06 01:55:00|517.5|516|517.3|515.8|517.5|516|517.3|515.8|0
1588730400000|2020-05-06 02:00:00|517.4|515.9|517.4|515.9|517.5|516|517.3|515.8|0
1588730700000|2020-05-06 02:05:00|517.5|516|517.4|515.9|517.5|516|517.3|515.8|0
1588731000000|2020-05-06 02:10:00|517.3|515.8|517.3|515.8|517.5|516|517.3|515.8|0
1588731300000|2020-05-06 02:15:00|517.5|516|517.2|515.7|517.5|516|517.2|515.7|0
1588731900000|2020-05-06 02:25:00|517|515.5|517|515.5|517.1|515.6|517|515.5|0
1588732200000|2020-05-06 02:30:00|516.7|515.2|516.7|515.2|516.7|515.2|516.7|515.2|0
1588732500000|2020-05-06 02:35:00|516.5|515|516.5|515|516.7|515.2|516.5|515|0
1588733100000|2020-05-06 02:45:00|516.6|515.1|516.5|515|516.7|515.2|516.5|515|0
1588733400000|2020-05-06 02:50:00|516.6|515.1|516.5|515|516.6|515.1|516.5|515|0
1588733700000|2020-05-06 02:55:00|516.6|515.1|516.6|515.1|516.7|515.2|516.5|515|0
1588734000000|2020-05-06 03:00:00|516.5|515|516.5|515|516.5|515|516.5|515|0
1588734300000|2020-05-06 03:05:00|516.7|515.2|516.7|515.2|516.7|515.2|516.7|515.2|0
1588734600000|2020-05-06 03:10:00|516.8|515.3|517.2|515.7|517.2|515.7|516.8|515.3|0
1588735200000|2020-05-06 03:20:00|517.1|515.6|517.5|516|517.5|516|517|515.5|0
1588735500000|2020-05-06 03:25:00|517.6|516.1|517.5|516|517.6|516.1|517.5|516|0
1588735800000|2020-05-06 03:30:00|517.6|516.1|517.7|516.2|517.7|516.2|517.6|516.1|0
1588736100000|2020-05-06 03:35:00|518|516.5|517.5|516|518|516.5|517.5|516|0
1588736400000|2020-05-06 03:40:00|517.7|516.2|517.6|516.1|517.7|516.2|517.6|516.1|0
1588736700000|2020-05-06 03:45:00|517.5|516|517.5|516|517.5|516|517.5|516|0
1588737300000|2020-05-06 03:55:00|517.6|516.1|517.5|516|517.6|516.1|517.5|516|0
1588738500000|2020-05-06 04:15:00|517.7|516.2|517.5|516|517.7|516.2|517.5|516|0
1588738800000|2020-05-06 04:20:00|517.7|516.2|517.9|516.4|518|516.5|517.7|516.2|0
1588739100000|2020-05-06 04:25:00|517.7|516.2|517.7|516.2|517.7|516.2|517.7|516.2|0
1588739700000|2020-05-06 04:35:00|517.6|516.1|517.7|516.2|518|516.5|517.6|516.1|0
1588740300000|2020-05-06 04:45:00|517.8|516.3|518|516.5|518|516.5|517.8|516.3|0
1588740600000|2020-05-06 04:50:00|518.1|516.6|518|516.5|518.1|516.6|518|516.5|0
1588741500000|2020-05-06 05:05:00|518.2|516.7|518.7|517.2|518.7|517.2|518.2|516.7|0
1588741800000|2020-05-06 05:10:00|518.6|517.1|518.2|516.7|518.6|517.1|518.2|516.7|0
1588742400000|2020-05-06 05:20:00|518.4|516.9|518.5|517|518.5|517|518.4|516.9|0
1588742700000|2020-05-06 05:25:00|518.7|517.2|519|517.5|519|517.5|518.7|517.2|0
1588743000000|2020-05-06 05:30:00|518.8|517.3|518.4|516.9|518.9|517.4|518.4|516.9|0
1588743300000|2020-05-06 05:35:00|518.3|516.8|518.2|516.7|518.4|516.9|518.2|516.7|0
1588744800000|2020-05-06 06:00:00|518.5|517|518.3|516.8|518.7|517.2|518.2|516.7|0
1588745100000|2020-05-06 06:05:00|518.4|516.9|518.2|516.7|518.5|517|518.2|516.7|0
1588745400000|2020-05-06 06:10:00|518|516.5|518.1|516.6|518.1|516.6|518|516.5|0
1588745700000|2020-05-06 06:15:00|518.2|516.7|518.2|516.7|518.2|516.7|518.2|516.7|0
1588746000000|2020-05-06 06:20:00|518.5|517|518.8|517.3|518.8|517.3|518.4|516.9|0
1588746600000|2020-05-06 06:30:00|519|517.5|519.3|517.8|519.3|517.8|519|517.5|0
1588746900000|2020-05-06 06:35:00|519.2|517.7|520.5|519|520.5|519|519.2|517.7|0
1588747200000|2020-05-06 06:40:00|520.4|518.9|520.7|519.2|520.7|519.2|520.1|518.6|0
1588747500000|2020-05-06 06:45:00|520.5|519|520.6|519.1|521|519.5|520.5|519|0
1588747800000|2020-05-06 06:50:00|520.7|519.2|520.1|518.6|520.7|519.2|520.1|518.6|0
1588748100000|2020-05-06 06:55:00|520.2|518.7|520.5|519|520.5|519|520.2|518.7|0
1588748400000|2020-05-06 07:00:00|520.2|518.7|520.2|518.7|520.4|518.9|520|518.5|0
1588748700000|2020-05-06 07:05:00|520.5|519|520.2|518.7|520.5|519|520.2|518.7|0
1588749000000|2020-05-06 07:10:00|520|518.5|521|519.5|521|519.5|520|518.5|0
1588749300000|2020-05-06 07:15:00|520.7|519.2|520.7|519.2|520.7|519.2|520.2|518.7|0
1588749600000|2020-05-06 07:20:00|520.5|519|520.7|519.2|520.7|519.2|520.5|519|0
1588749900000|2020-05-06 07:25:00|520.5|519|520.5|519|520.7|519.2|520.5|519|0
1588750200000|2020-05-06 07:30:00|520.2|518.7|519.2|517.7|520.2|518.7|518.7|517.2|0
1588750500000|2020-05-06 07:35:00|519|517.5|519.1|517.6|519.1|517.6|519|517.5|0
1588750800000|2020-05-06 07:40:00|519.2|517.7|519|517.5|519.2|517.7|518.7|517.2|0
1588751100000|2020-05-06 07:45:00|519.1|517.6|519.5|518|519.7|518.2|519.1|517.6|0
1588751400000|2020-05-06 07:50:00|519.4|517.9|519.2|517.7|519.5|518|519.1|517.6|0
1588751700000|2020-05-06 07:55:00|519.4|517.9|519|517.5|519.5|518|519|517.5|0
1588752000000|2020-05-06 08:00:00|518.9|517.4|518.8|517.3|519.2|517.7|518.2|516.7|0
1588752300000|2020-05-06 08:05:00|518.9|517.4|519|517.5|519|517.5|518.7|517.2|0
1588752600000|2020-05-06 08:10:00|518.7|517.2|518.9|517.4|518.9|517.4|518.7|517.2|0
1588752900000|2020-05-06 08:15:00|519|517.5|518.9|517.4|519|517.5|518.5|517|0
1588753200000|2020-05-06 08:20:00|519|517.5|518.6|517.1|519|517.5|518.5|517|0
1588753500000|2020-05-06 08:25:00|518.7|517.2|518.7|517.2|518.9|517.4|518.6|517.1|0
1588753800000|2020-05-06 08:30:00|518.6|517.1|518.5|517|518.6|517.1|518.1|516.6|0
1588754100000|2020-05-06 08:35:00|518.4|516.9|518.4|516.9|518.7|517.2|518.4|516.9|0
1588754400000|2020-05-06 08:40:00|518.5|517|518.2|516.7|518.5|517|518.2|516.7|0
1588754700000|2020-05-06 08:45:00|518.1|516.6|518.9|517.4|519.2|517.7|518.1|516.6|0
1588755000000|2020-05-06 08:50:00|518.7|517.2|518.3|516.8|518.7|517.2|518.1|516.6|0
1588755300000|2020-05-06 08:55:00|518.1|516.6|517.8|516.3|518.1|516.6|517.8|516.3|0
1588755600000|2020-05-06 09:00:00|517.5|516|517.5|516|517.9|516.4|517.3|515.8|0
1588755900000|2020-05-06 09:05:00|517.4|515.9|517.3|515.8|517.6|516.1|517.3|515.8|0
1588756200000|2020-05-06 09:10:00|517.4|515.9|517.5|516|517.5|516|517.3|515.8|0
1588756500000|2020-05-06 09:15:00|517.3|515.8|517.8|516.3|517.8|516.3|517.3|515.8|0
1588756800000|2020-05-06 09:20:00|517.9|516.4|517.8|516.3|517.9|516.4|517.8|516.3|0
1588757100000|2020-05-06 09:25:00|518|516.5|517.9|516.4|518|516.5|517.8|516.3|0
1588757400000|2020-05-06 09:30:00|517.8|516.3|517.8|516.3|517.9|516.4|517.6|516.1|0
1588757700000|2020-05-06 09:35:00|517.5|516|517.7|516.2|517.8|516.3|517.5|516|0
1588758000000|2020-05-06 09:40:00|517.5|516|517.8|516.3|518|516.5|517.5|516|0
1588758300000|2020-05-06 09:45:00|517.7|516.2|517.8|516.3|518|516.5|517.5|516|0
1588758600000|2020-05-06 09:50:00|517.6|516.1|517.8|516.3|517.9|516.4|517.5|516|0
1588758900000|2020-05-06 09:55:00|517.6|516.1|517.5|516|517.6|516.1|517.3|515.8|0
1588759200000|2020-05-06 10:00:00|517.6|516.1|518|516.5|518.3|516.8|517.6|516.1|0
1588759500000|2020-05-06 10:05:00|517.8|516.3|517.5|516|517.8|516.3|517.5|516|0
1588760400000|2020-05-06 10:20:00|517.6|516.1|517.6|516.1|517.6|516.1|517.6|516.1|0
1588760700000|2020-05-06 10:25:00|517.8|516.3|518|516.5|518|516.5|517.8|516.3|0
1588761000000|2020-05-06 10:30:00|517.8|516.3|517.8|516.3|518|516.5|517.8|516.3|0
1588761300000|2020-05-06 10:35:00|518|516.5|517.8|516.3|518|516.5|517.8|516.3|0
1588761600000|2020-05-06 10:40:00|517.7|516.2|517.8|516.3|518|516.5|517.6|516.1|0
1588761900000|2020-05-06 10:45:00|517.7|516.2|517.8|516.3|517.8|516.3|517.5|516|0
1588762200000|2020-05-06 10:50:00|518|516.5|517.9|516.4|518|516.5|517.8|516.3|0
1588762500000|2020-05-06 10:55:00|518|516.5|518|516.5|518|516.5|518|516.5|0
1588762800000|2020-05-06 11:00:00|518.1|516.6|518.3|516.8|518.3|516.8|518|516.5|0
1588763100000|2020-05-06 11:05:00|518.2|516.7|518|516.5|518.2|516.7|518|516.5|0
1588763400000|2020-05-06 11:10:00|518.2|516.7|518.5|517|518.5|517|518.2|516.7|0
1588763700000|2020-05-06 11:15:00|518.4|516.9|518.1|516.6|518.5|517|518.1|516.6|0
1588764000000|2020-05-06 11:20:00|518.2|516.7|518.7|517.2|519|517.5|518.2|516.7|0
1588764300000|2020-05-06 11:25:00|519|517.5|518.9|517.4|519|517.5|518.5|517|0
1588764600000|2020-05-06 11:30:00|519|517.5|519.2|517.7|519.5|518|519|517.5|0
1588764900000|2020-05-06 11:35:00|519.7|518.2|520|518.5|520.2|518.7|519.5|518|0
1588765200000|2020-05-06 11:40:00|519.7|518.2|519.2|517.7|519.7|518.2|519.2|517.7|0
1588765500000|2020-05-06 11:45:00|519.5|518|519.2|517.7|519.5|518|519.2|517.7|0
1588765800000|2020-05-06 11:50:00|519.1|517.6|519|517.5|519.1|517.6|519|517.5|0
1588766100000|2020-05-06 11:55:00|518.7|517.2|519|517.5|519|517.5|518.7|517.2|0
1588766400000|2020-05-06 12:00:00|518.8|517.3|518.7|517.2|519|517.5|518.7|517.2|0
1588766700000|2020-05-06 12:05:00|518.5|517|518.5|517|518.7|517.2|518.5|517|0
1588767000000|2020-05-06 12:10:00|518.7|517.2|519.7|518.2|519.7|518.2|518.7|517.2|0
1588767300000|2020-05-06 12:15:00|519.5|518|519|517.5|519.5|518|519|517.5|0
1588767600000|2020-05-06 12:20:00|518.9|517.4|519|517.5|519|517.5|518.7|517.2|6
1588767900000|2020-05-06 12:25:00|519.1|517.6|519.1|517.6|519.5|518|518.7|517.2|0
1588768200000|2020-05-06 12:30:00|519|517.5|519.7|518.2|520|518.5|519|517.5|0
1588768500000|2020-05-06 12:35:00|519.9|518.4|519.8|518.3|520.2|518.7|519.7|518.2|0
1588768800000|2020-05-06 12:40:00|519.7|518.2|519.5|518|519.7|518.2|519.2|517.7|0
1588771800000|2020-05-06 13:30:00|519|517.5|518.3|516.8|519.3|517.8|517.3|515.8|1
1588772100000|2020-05-06 13:35:00|518.2|516.7|518.8|517.3|518.8|517.3|517.8|516.3|4
1588772400000|2020-05-06 13:40:00|518.6|517.1|517.3|515.8|518.8|517.3|517.3|515.8|0
1588772700000|2020-05-06 13:45:00|517.4|515.9|518|516.5|518.3|516.8|517.4|515.9|0
1588773000000|2020-05-06 13:50:00|518.1|516.6|517.6|516.1|518.3|516.8|517.3|515.8|0
1588773300000|2020-05-06 13:55:00|517.4|515.9|517.3|515.8|517.8|516.3|516.9|515.4|0
1588773600000|2020-05-06 14:00:00|517.5|516|517.5|516|518.5|517|517.2|515.7|3
1588773900000|2020-05-06 14:05:00|517.8|516.3|517.9|516.4|518|516.5|517.3|515.8|0
1588774200000|2020-05-06 14:10:00|518|516.5|517.7|516.2|518|516.5|517.5|516|0
1588774500000|2020-05-06 14:15:00|517.5|516|517.5|516|517.8|516.3|517|515.5|0
1588774800000|2020-05-06 14:20:00|517.8|516.3|517.1|515.6|517.8|516.5|516.9|515.6|22
1588775100000|2020-05-06 14:25:00|517.3|515.8|517.6|516.1|518.1|516.6|517.1|515.6|0
1588775400000|2020-05-06 14:30:00|517.5|516|517.4|515.9|517.6|516.1|517.1|515.6|0
1588775700000|2020-05-06 14:35:00|517.5|516|517.4|515.9|517.6|516.1|517|515.5|0
1588776000000|2020-05-06 14:40:00|517.3|515.8|517|515.5|517.4|516.2|516.6|515.4|40
1588776300000|2020-05-06 14:45:00|516.7|515.2|517|515.5|517.7|516.2|516.5|515|0
1588776600000|2020-05-06 14:50:00|516.9|515.4|516|514.5|517|515.5|516|514.5|0
1588776900000|2020-05-06 14:55:00|515.9|514.4|515.7|514.2|516.2|514.7|515.7|514.2|0
1588777200000|2020-05-06 15:00:00|515.9|514.4|516.2|514.7|516.5|515|515.7|514.2|0
1588777500000|2020-05-06 15:05:00|516.5|515|516|514.5|516.5|515|515.7|514.2|0
1588777800000|2020-05-06 15:10:00|515.7|514.2|515|513.5|516|514.5|514.7|513.2|0
1588778100000|2020-05-06 15:15:00|515.1|513.6|515|513.5|515.5|514|515|513.5|0
1588778400000|2020-05-06 15:20:00|514.7|513.2|515.6|514.1|515.7|514.2|514.7|513.2|0
1588778700000|2020-05-06 15:25:00|515.5|514|515.7|514.2|516|514.5|515.2|513.7|0
1588779000000|2020-05-06 15:30:00|515.5|514|515.2|513.7|515.7|514.2|514.9|513.4|0
1588779300000|2020-05-06 15:35:00|515.1|513.6|515|513.5|515.1|513.6|514.7|513.2|0
1588779600000|2020-05-06 15:40:00|514.8|513.3|515|513.5|515|513.5|514.7|513.2|0
1588779900000|2020-05-06 15:45:00|515.2|513.7|515.2|513.7|515.5|514|515|513.5|0
1588780200000|2020-05-06 15:50:00|515.1|513.6|515.2|513.7|515.2|514.3|514.6|513.5|1
1588780500000|2020-05-06 15:55:00|515.5|514|515.2|513.7|515.7|514.2|515|513.5|0
1588780800000|2020-05-06 16:00:00|515.1|513.6|516.2|514.7|516.2|514.7|515|513.5|0
1588781100000|2020-05-06 16:05:00|516.5|515|517|515.5|517.5|516|516.5|515|0
1588781400000|2020-05-06 16:10:00|517.2|515.7|516.7|515.2|517.2|515.7|516.2|514.7|0
1588781700000|2020-05-06 16:15:00|516.9|515.4|517.2|515.7|517.2|515.7|516.7|515.2|0
1588782000000|2020-05-06 16:20:00|517|515.5|517.2|515.7|517.5|516|516.7|515.2|0
1588782300000|2020-05-06 16:25:00|517|515.5|518.1|516.6|518.2|516.7|517|515.5|0
1588782600000|2020-05-06 16:30:00|518.2|516.7|517.6|516.1|518.3|516.8|517.5|516|0
1588782900000|2020-05-06 16:35:00|517.5|516|517.5|516|517.7|516.2|517.2|515.7|0
1588783200000|2020-05-06 16:40:00|517.7|516.2|518.2|516.7|518.5|517|517.5|516|0
1588783500000|2020-05-06 16:45:00|518.1|516.6|518.2|516.7|518.2|516.7|517.7|516.2|0
1588783800000|2020-05-06 16:50:00|518.1|516.6|518|516.5|518.2|516.7|517.7|516.2|0
1588784100000|2020-05-06 16:55:00|517.9|516.4|517.7|516.2|518.1|516.6|517.7|516.2|0
1588784400000|2020-05-06 17:00:00|518|516.5|517.7|516.2|518|516.5|517.7|516.2|0
1588784700000|2020-05-06 17:05:00|517.5|516|517.2|515.7|517.5|516|516.7|515.2|2
1588785000000|2020-05-06 17:10:00|517|515.5|517|515.5|517.2|515.7|517|515.5|0
1588785300000|2020-05-06 17:15:00|517.2|515.7|517.6|516.1|517.7|516.2|517|515.5|0
1588785600000|2020-05-06 17:20:00|517.7|516.2|518.2|516.7|518.2|516.7|517.7|516.2|0
1588785900000|2020-05-06 17:25:00|518|516.5|519|517.5|519|517.5|518|516.5|0
1588786200000|2020-05-06 17:30:00|518.7|517.2|519|517.5|519.2|517.7|518.7|517.2|0
1588786500000|2020-05-06 17:35:00|518.7|517.2|518.5|517|518.7|517.2|518.5|517|0
1588786800000|2020-05-06 17:40:00|518.7|517.2|519|517.5|519.1|517.6|518.7|517.2|0
1588787100000|2020-05-06 17:45:00|518.7|517.2|519|517.5|519.2|517.7|518.7|517.2|0
1588787400000|2020-05-06 17:50:00|519.2|517.7|519.5|518|519.7|518.2|519|517.5|0
1588787700000|2020-05-06 17:55:00|519.7|518.2|518.8|517.3|519.7|518.2|518.5|517|0
1588788000000|2020-05-06 18:00:00|519|517.5|518.3|516.8|519|517.5|518.2|516.7|0
1588788300000|2020-05-06 18:05:00|518.5|517|518.7|517.2|519.2|517.7|518.3|516.8|0
1588788600000|2020-05-06 18:10:00|518.8|517.3|518.7|517.2|519.7|518.2|518.2|516.7|0
1588788900000|2020-05-06 18:15:00|519|517.5|518|516.5|519.2|517.7|517.5|516|0
1588809600000|2020-05-07 00:00:00|518.8|517.3|518.6|517.1|519.7|518.2|518.4|516.9|0
1588809900000|2020-05-07 00:05:00|518.4|516.9|518.4|516.9|518.4|516.9|517.9|516.4|0
1588810200000|2020-05-07 00:10:00|518.3|516.8|519.1|517.6|519.4|517.9|518.1|516.6|0
1588810500000|2020-05-07 00:15:00|519|517.5|519.1|517.6|519.1|517.6|518.9|517.4|0
1588810800000|2020-05-07 00:20:00|519|517.5|519.4|517.9|519.4|517.9|518.9|517.4|0
1588811100000|2020-05-07 00:25:00|519.3|517.8|519.4|517.9|519.4|517.9|519.1|517.6|0
1588811400000|2020-05-07 00:30:00|519.6|518.1|519.3|517.8|519.6|518.1|519.3|517.8|0
1588811700000|2020-05-07 00:35:00|519.1|517.6|519.3|517.8|519.4|517.9|518.9|517.4|0
1588812000000|2020-05-07 00:40:00|519.1|517.6|519.4|517.9|519.4|517.9|519.1|517.6|0
1588812300000|2020-05-07 00:45:00|519.5|518|519.4|517.9|519.6|518.1|519.4|517.9|0
1588812600000|2020-05-07 00:50:00|519.5|518|519.4|517.9|519.6|518.1|519.4|517.9|0
1588813200000|2020-05-07 01:00:00|519.5|518|519.8|518.3|519.9|518.4|519.4|517.9|0
1588813500000|2020-05-07 01:05:00|519.7|518.2|519.9|518.4|519.9|518.4|519.7|518.2|0
1588813800000|2020-05-07 01:10:00|519.8|518.3|519.9|518.4|519.9|518.4|519.8|518.3|0
1588814400000|2020-05-07 01:20:00|520.1|518.6|520.6|519.1|520.6|519.1|520.1|518.6|0
1588814700000|2020-05-07 01:25:00|520.5|519|520.3|518.8|520.6|519.1|520.1|518.6|0
1588815000000|2020-05-07 01:30:00|520.4|518.9|520.4|518.9|520.4|518.9|520.1|518.6|5
1588815600000|2020-05-07 01:40:00|||||||||5
1588815900000|2020-05-07 01:45:00|520.3|518.8|520.3|518.8|520.4|518.9|520.1|518.6|5
1588816200000|2020-05-07 01:50:00|520.4|518.9|520.1|518.6|520.4|518.9|520.1|518.6|0
1588816500000|2020-05-07 01:55:00|520.4|518.9|520.3|518.8|520.4|518.9|520.1|518.6|0
1588816800000|2020-05-07 02:00:00|520.2|518.7|520.1|518.6|520.2|518.7|520.1|518.6|0
1588817100000|2020-05-07 02:05:00|519.9|518.4|519.9|518.4|519.9|518.4|519.9|518.4|0
1588817400000|2020-05-07 02:10:00|520|518.5|520|518.5|520.2|518.7|519.9|518.4|13
1588817700000|2020-05-07 02:15:00|520.2|518.7|520.5|519|520.6|519.1|520.2|518.7|0
1588818000000|2020-05-07 02:20:00|520.6|519.1|520.8|519.3|520.8|519.3|520.6|519.1|0
1588818300000|2020-05-07 02:25:00|520.6|519.1|520.8|519.3|520.8|519.3|520.5|519|0
1588818900000|2020-05-07 02:35:00|520.9|519.4|520.9|519.4|520.9|519.4|520.8|519.3|0
1588819200000|2020-05-07 02:40:00|520.8|519.3|521|519.5|521|519.5|520.8|519.3|0
1588819500000|2020-05-07 02:45:00|520.8|519.3|520.8|519.3|520.8|519.3|520.6|519.1|0
1588819800000|2020-05-07 02:50:00|520.6|519.1|520.6|519.1|520.6|519.1|520.6|519.1|0
1588820100000|2020-05-07 02:55:00|520.7|519.2|520.6|519.1|520.8|519.3|520.6|519.1|0
1588820400000|2020-05-07 03:00:00|520.5|519|521|519.5|521|519.5|520.5|519|0
1588820700000|2020-05-07 03:05:00|520.9|519.4|521|519.5|521|519.5|520.9|519.4|0
1588821900000|2020-05-07 03:25:00|520.8|519.3|520.8|519.3|520.8|519.3|520.8|519.3|0
1588822200000|2020-05-07 03:30:00|520.6|519.1|520.6|519.1|520.6|519.1|520.5|519|0
1588822500000|2020-05-07 03:35:00|520.5|519|520.6|519.1|520.6|519.1|520.5|519|0
1588822800000|2020-05-07 03:40:00|520.8|519.3|520.5|519|520.8|519.3|520.5|519|0
1588823100000|2020-05-07 03:45:00|520.4|518.9|520.8|519.3|520.8|519.3|520.4|518.9|0
1588823400000|2020-05-07 03:50:00|520.7|519.2|520.8|519.3|520.8|519.3|520.5|519|0
1588823700000|2020-05-07 03:55:00|520.6|519.1|520.8|519.3|520.8|519.3|520.5|519|0
1588824000000|2020-05-07 04:00:00|520.6|519.1|520.5|519|520.6|519.1|520.5|519|0
1588824600000|2020-05-07 04:10:00|520.8|519.3|520.5|519|520.8|519.3|520.5|519|0
1588824900000|2020-05-07 04:15:00|520.6|519.1|520.8|519.3|520.8|519.3|520.6|519.1|0
1588825500000|2020-05-07 04:25:00|521|519.5|521|519.5|521|519.5|521|519.5|0
1588825800000|2020-05-07 04:30:00|521.2|519.7|521.3|519.8|521.3|519.8|521.2|519.7|0
1588826100000|2020-05-07 04:35:00|521.5|520|521.3|519.8|521.5|520|521.3|519.8|0
1588826400000|2020-05-07 04:40:00|521.2|519.7|521|519.5|521.3|519.8|521|519.5|0
1588826700000|2020-05-07 04:45:00|520.9|519.4|520.9|519.4|520.9|519.4|520.8|519.3|0
1588827000000|2020-05-07 04:50:00|520.8|519.3|520.8|519.3|520.8|519.3|520.8|519.3|0
1588827300000|2020-05-07 04:55:00|520.9|519.4|520.9|519.4|520.9|519.4|520.9|519.4|0
1588827600000|2020-05-07 05:00:00|520.8|519.3|520.8|519.3|520.9|519.4|520.8|519.3|0
1588827900000|2020-05-07 05:05:00|520.9|519.4|521|519.5|521|519.5|520.8|519.3|0
1588828200000|2020-05-07 05:10:00|520.9|519.4|520.8|519.3|521|519.5|520.8|519.3|0
1588828500000|2020-05-07 05:15:00|520.9|519.4|520.8|519.3|521|519.5|520.8|519.3|0
1588829100000|2020-05-07 05:25:00|521|519.5|521.1|519.6|521.3|519.8|520.9|519.4|0
1588829400000|2020-05-07 05:30:00|521|519.5|521|519.5|521.3|519.8|521|519.5|0
1588829700000|2020-05-07 05:35:00|520.9|519.4|520.8|519.3|520.9|519.4|520.8|519.3|0
1588830300000|2020-05-07 05:45:00|521|519.5|520.8|519.3|521|519.5|520.8|519.3|0
1588830600000|2020-05-07 05:50:00|520.5|519|520.8|519.3|520.8|519.3|520.5|519|0
1588830900000|2020-05-07 05:55:00|520.7|519.2|520.6|519.1|520.8|519.3|520.6|519.1|0
1588831200000|2020-05-07 06:00:00|520.5|519|521|519.5|521|519.5|520.5|519|0
1588831500000|2020-05-07 06:05:00|520.9|519.4|521|519.5|521|519.5|520.8|519.3|0
1588831800000|2020-05-07 06:10:00|521.1|519.6|521|519.5|521.1|519.6|521|519.5|0
1588832100000|2020-05-07 06:15:00|520.9|519.4|522.3|520.8|522.5|521|520.8|519.3|0
1588832700000|2020-05-07 06:25:00|522.5|521|522.5|521|522.5|521|522.5|521|0
1588833000000|2020-05-07 06:30:00|522.3|520.8|522.8|521.3|522.8|521.3|522.3|520.8|0
1588833300000|2020-05-07 06:35:00|522.9|521.4|522|520.5|523.3|521.8|522|520.5|0
1588833600000|2020-05-07 06:40:00|523.3|521.8|523.3|521.8|523.8|522.3|522.9|521.4|0
1588833900000|2020-05-07 06:45:00|523.5|522|523.3|521.8|523.5|522|523.3|521.8|0
1588834200000|2020-05-07 06:50:00|523.4|521.9|522.3|520.8|523.4|521.9|522|520.5|0
1588834500000|2020-05-07 06:55:00|522.4|520.9|522|520.5|522.5|521|522|520.5|0
1588834800000|2020-05-07 07:00:00|521.8|520.3|522.3|520.8|522.5|521|521.8|520.3|0
1588835100000|2020-05-07 07:05:00|522.4|520.9|523.3|521.8|523.3|521.8|522.3|520.8|0
1588835400000|2020-05-07 07:10:00|523.4|521.9|524.6|523.1|525|523.5|523|521.5|0
1588835700000|2020-05-07 07:15:00|524.8|523.3|527.1|525.6|527.8|526.3|524.8|523.3|0
1588836000000|2020-05-07 07:20:00|527|525.5|527.3|525.8|527.5|526|526|524.5|0
1588836300000|2020-05-07 07:25:00|527|525.5|527|525.5|527.3|525.8|526.5|525|0
1588836600000|2020-05-07 07:30:00|526.6|525.1|525.8|524.3|526.6|525.1|525.8|524.3|0
1588836900000|2020-05-07 07:35:00|525.5|524|524.3|522.8|525.8|524.3|523.8|522.3|0
1588837200000|2020-05-07 07:40:00|524.4|522.9|525.5|524|526.3|524.8|524.3|522.8|0
1588837500000|2020-05-07 07:45:00|526|524.5|526.5|525|526.5|525|525.6|524.1|0
1588837800000|2020-05-07 07:50:00|526.3|524.8|526.3|524.8|526.5|525|526.3|524.8|0
1588838100000|2020-05-07 07:55:00|526.1|524.6|525.5|524|526.3|524.8|525.5|524|0
1588838400000|2020-05-07 08:00:00|525.3|523.8|525.5|524|525.8|524.3|525.3|523.8|0
1588838700000|2020-05-07 08:05:00|525.6|524.1|526|524.5|526|524.5|525.5|524|0
1588839300000|2020-05-07 08:15:00|525.5|524|526|524.5|526.3|524.8|525.3|523.8|0
1588839600000|2020-05-07 08:20:00|525|523.5|526|524.5|526|524.5|524.8|523.3|0
1588839900000|2020-05-07 08:25:00|526.1|524.6|525.6|524.1|526.1|524.6|525.5|524|0
1588840200000|2020-05-07 08:30:00|525.8|524.3|525.6|524.1|525.8|524.3|525.4|523.9|0
1588840500000|2020-05-07 08:35:00|525.5|524|526.8|525.3|527|525.5|525.5|524|0
1588840800000|2020-05-07 08:40:00|527|525.5|527|525.5|527.5|526|527|525.5|0
1588841100000|2020-05-07 08:45:00|527.3|525.8|527.3|525.8|527.5|526|527|525.5|0
1588841400000|2020-05-07 08:50:00|527|525.5|526.5|525|527|525.5|526|524.5|0
1588841700000|2020-05-07 08:55:00|526.6|525.1|526.5|525|526.9|525.4|526.5|525|0
1588842000000|2020-05-07 09:00:00|526.3|524.8|525.5|524|526.3|524.8|525.5|524|0
1588842300000|2020-05-07 09:05:00|525.6|524.1|525.8|524.3|525.8|524.3|525.2|523.7|0
1588842600000|2020-05-07 09:10:00|525.6|524.1|525|523.5|525.6|524.1|524.3|522.8|0
1588842900000|2020-05-07 09:15:00|525.3|523.8|524.3|522.8|525.5|524|524|522.5|0
1588843200000|2020-05-07 09:20:00|524.5|523|524.6|523.1|524.6|523.1|524.3|522.8|0
1588843500000|2020-05-07 09:25:00|524.8|523.3|525.3|523.8|525.3|523.8|524.5|523|0
1588843800000|2020-05-07 09:30:00|525.5|524|525|523.5|525.8|524.3|525|523.5|0
1588844100000|2020-05-07 09:35:00|525.1|523.6|525.8|524.3|526.1|524.6|525.1|523.6|0
1588844400000|2020-05-07 09:40:00|525.9|524.4|526|524.5|526|524.5|525.6|524.1|0
1588844700000|2020-05-07 09:45:00|525.9|524.4|525.1|523.6|526|524.5|525|523.5|0
1588845000000|2020-05-07 09:50:00|525.3|523.8|526.6|525.1|526.6|525.1|525|523.5|0
1588845300000|2020-05-07 09:55:00|526.8|525.3|526.5|525|527.5|526|526.5|525|0
1588845600000|2020-05-07 10:00:00|526.7|525.2|526.5|525|526.9|525.4|526.5|525|0
1588845900000|2020-05-07 10:05:00|526.2|524.7|526.5|525|526.9|525.4|526.1|524.6|0
1588846200000|2020-05-07 10:10:00|526.4|524.9|526.5|525|526.7|525.2|526.1|524.6|0
1588846500000|2020-05-07 10:15:00|526.6|525.1|525.9|524.4|527.1|525.6|525.7|524.2|0
1588846800000|2020-05-07 10:20:00|525.7|524.2|526.1|524.6|526.1|524.6|525.7|524.2|0
1588847100000|2020-05-07 10:25:00|526|524.5|525.7|524.2|526.2|524.7|525.7|524.2|0
1588847400000|2020-05-07 10:30:00|526|524.5|525.7|524.2|526.4|524.9|525.5|524|0
1588847700000|2020-05-07 10:35:00|525.5|524|525.9|524.4|526|524.5|525.5|524|0
1588848000000|2020-05-07 10:40:00|525.7|524.2|526|524.5|526.2|524.7|525.7|524.2|0
1588848300000|2020-05-07 10:45:00|526.1|524.6|526|524.5|526.2|524.7|525.7|524.2|0
1588848600000|2020-05-07 10:50:00|526.2|524.7|526.2|524.7|526.2|524.7|526.1|524.6|0
1588848900000|2020-05-07 10:55:00|526.5|525|526.7|525.2|527|525.5|526.5|525|0
1588849200000|2020-05-07 11:00:00|527|525.5|526.5|525|527|525.5|526|524.5|0
1588849500000|2020-05-07 11:05:00|526.2|524.7|526|524.5|526.5|525|526|524.5|0
1588849800000|2020-05-07 11:10:00|526.1|524.6|527.2|525.7|527.2|525.7|526.1|524.6|0
1588850100000|2020-05-07 11:15:00|527|525.5|527|525.5|527.2|525.7|526.7|525.2|0
1588850400000|2020-05-07 11:20:00|526.9|525.4|527|525.5|527|525.5|526.5|525|0
1588850700000|2020-05-07 11:25:00|526.9|525.4|525.7|524.2|527|525.5|525.5|524|0
1588851000000|2020-05-07 11:30:00|525.6|524.1|525.5|524|525.7|524.2|525.2|523.7|0
1588851300000|2020-05-07 11:35:00|525.7|524.2|525.7|524.2|525.8|524.3|525.5|524|0
1588851600000|2020-05-07 11:40:00|525.8|524.3|525.5|524|525.8|524.3|525.2|523.7|0
1588851900000|2020-05-07 11:45:00|525.4|523.9|525.5|524|525.7|524.2|525.4|523.9|0
1588852200000|2020-05-07 11:50:00|525.6|524.1|525.2|523.7|525.7|524.2|525.2|523.7|0
1588852500000|2020-05-07 11:55:00|525.4|523.9|525|523.5|525.5|524|525|523.5|0
1588852800000|2020-05-07 12:00:00|524.8|523.3|524.2|522.7|525|523.5|524.1|522.6|0
1588853100000|2020-05-07 12:05:00|524.5|523|524.4|522.9|524.7|523.2|524.2|522.7|0
1588853400000|2020-05-07 12:10:00|524.5|523|525|523.5|525|523.5|524.4|522.9|0
1588853700000|2020-05-07 12:15:00|525.1|523.6|525.2|523.7|525.2|523.7|524.6|523.1|0
1588854000000|2020-05-07 12:20:00|525.5|524|525.8|524.3|525.8|524.3|525.5|524|0
1588854300000|2020-05-07 12:25:00|525.6|524.1|525.5|524|525.8|524.3|525.4|523.9|0
1588854600000|2020-05-07 12:30:00|525.3|523.8|524.3|522.8|525.5|524|523.8|522.7|5
1588854900000|2020-05-07 12:35:00|524.4|522.9|525|523.5|525.2|523.7|524.2|522.7|0
1588855200000|2020-05-07 12:40:00|525.1|523.6|524.9|523.4|525.4|523.9|524.9|523.4|0
1588858200000|2020-05-07 13:30:00|525.1|523.6|525.1|523.6|526.1|524.6|524.1|522.6|0
1588858500000|2020-05-07 13:35:00|525.3|523.8|524.3|522.8|525.8|524.3|524.1|522.6|0
1588858800000|2020-05-07 13:40:00|524.6|523.1|521.6|520.1|524.6|523.1|521.6|520.1|0
1588859100000|2020-05-07 13:45:00|521.5|520|522.6|521.1|523.3|521.8|521.3|519.8|0
1588859400000|2020-05-07 13:50:00|522.5|521|523.3|521.8|523.3|521.8|521.8|520.3|0
1588859700000|2020-05-07 13:55:00|523.6|522.1|524.6|523.1|525.1|523.6|523.3|521.8|0
1588860000000|2020-05-07 14:00:00|524.8|523.3|525.7|524.2|526.1|524.6|524.3|522.8|0
1588860300000|2020-05-07 14:05:00|525.6|524.1|527.1|525.6|527.1|525.6|525.6|524.1|0
1588860600000|2020-05-07 14:10:00|526.8|525.3|526.6|525.1|527.1|525.6|525.8|524.3|0
1588860900000|2020-05-07 14:15:00|526.5|525|525.8|524.3|527.1|525.6|525.6|524.1|0
1588861200000|2020-05-07 14:20:00|525.6|524.1|524.8|523.3|525.6|524.1|524.8|523.3|0
1588861500000|2020-05-07 14:25:00|525|523.5|524.6|523.1|525.2|523.7|524.3|522.8|0
1588861800000|2020-05-07 14:30:00|524.7|523.2|525.3|523.8|525.8|524.3|524.6|523.1|0
1588862100000|2020-05-07 14:35:00|525.6|524.1|526.6|525.1|526.6|525.1|525.6|524.1|0
1588862400000|2020-05-07 14:40:00|526.8|525.3|528.1|526.6|528.3|526.8|526.8|525.3|0
1588862700000|2020-05-07 14:45:00|528.2|526.7|527.1|525.6|528.3|526.8|527.1|525.6|0
1588863000000|2020-05-07 14:50:00|527.3|525.8|527.1|525.6|527.6|526.1|527.1|525.6|0
1588863300000|2020-05-07 14:55:00|527.3|525.8|527.6|526.1|527.8|526.3|527.1|525.6|0
1588863600000|2020-05-07 15:00:00|527.8|526.3|527.1|525.6|527.8|526.3|527.1|525.6|0
1588863900000|2020-05-07 15:05:00|527.3|525.8|527.1|525.6|527.3|525.8|526.6|525.1|0
1588864200000|2020-05-07 15:10:00|527.3|525.8|526.4|524.9|527.3|525.8|526.4|524.9|0
1588864500000|2020-05-07 15:15:00|526.5|525|526.6|525.1|526.9|525.4|526.4|524.9|0
1588864800000|2020-05-07 15:20:00|526.7|525.2|527.3|525.8|527.3|525.8|526.4|524.9|0
1588865100000|2020-05-07 15:25:00|527.6|526.1|527.3|525.8|527.6|526.1|527.1|525.6|0
1588865400000|2020-05-07 15:30:00|527.1|525.6|526.7|525.2|527.1|525.6|525.8|524.3|0
1588865700000|2020-05-07 15:35:00|526.6|525.1|527.3|525.8|527.3|525.8|526.6|525.1|0
1588866000000|2020-05-07 15:40:00|527|525.5|527.3|525.8|527.3|525.8|526.6|525.1|0
1588866300000|2020-05-07 15:45:00|527.6|526.1|526.8|525.3|527.6|526.1|526.8|525.3|0
1588866600000|2020-05-07 15:50:00|527.1|525.6|526.1|524.6|527.1|525.6|525.8|524.3|0
1588866900000|2020-05-07 15:55:00|526|524.5|525.3|523.8|526.3|524.8|524.8|523.3|0
1588867200000|2020-05-07 16:00:00|525.1|523.6|525.1|523.6|525.3|523.8|524.8|523.3|0
1588867500000|2020-05-07 16:05:00|524.8|523.3|524.8|523.3|525.1|523.6|524.8|523.3|0
1588867800000|2020-05-07 16:10:00|524.7|523.2|524.6|523.1|525.1|523.6|524.6|523.1|0
1588868100000|2020-05-07 16:15:00|524.7|523.2|524.8|523.3|524.8|523.3|524.1|522.6|0
1588868400000|2020-05-07 16:20:00|524.9|523.4|525.1|523.6|525.3|523.8|524.8|523.3|0
1588868700000|2020-05-07 16:25:00|525.3|523.8|525.3|523.8|525.6|524.1|525.1|523.6|0
1588869000000|2020-05-07 16:30:00|525.1|523.6|523.8|522.3|525.1|523.6|523.8|522.3|0
1588869300000|2020-05-07 16:35:00|523.6|522.1|523.3|521.8|523.6|522.1|523.3|521.8|0
1588869600000|2020-05-07 16:40:00|523.6|522.1|523.1|521.6|523.8|522.3|523.1|521.6|0
1588869900000|2020-05-07 16:45:00|522.8|521.3|523.3|521.8|523.3|521.8|522.8|521.3|0
1588870200000|2020-05-07 16:50:00|523.2|521.7|524.1|522.6|524.3|522.8|523.1|521.6|0
1588870500000|2020-05-07 16:55:00|523.8|522.3|523.1|521.6|523.8|522.3|523.1|521.6|0
1588870800000|2020-05-07 17:00:00|523.2|521.7|523.6|522.1|523.8|522.3|523.1|521.6|0
1588871100000|2020-05-07 17:05:00|523.3|521.8|523.3|521.8|523.8|522.3|523.3|521.8|0
1588871400000|2020-05-07 17:10:00|523.2|521.7|523.3|521.8|523.8|522.3|523.1|521.6|0
1588871700000|2020-05-07 17:15:00|523.6|522.1|523.8|522.3|524.1|522.6|523.3|521.8|0
1588872000000|2020-05-07 17:20:00|523.6|522.1|523.6|522.1|523.8|522.3|523.3|521.8|0
1588872300000|2020-05-07 17:25:00|523.8|522.3|524.8|523.3|524.9|523.4|523.6|522.1|0
1588872600000|2020-05-07 17:30:00|524.6|523.1|524.6|523.1|524.8|523.3|524.3|522.8|0
1588872900000|2020-05-07 17:35:00|524.8|523.3|524.6|523.1|524.8|523.3|524.3|522.8|0
1588873200000|2020-05-07 17:40:00|524.3|522.8|523.8|522.3|524.6|523.1|523.8|522.3|0
1588873500000|2020-05-07 17:45:00|524.1|522.6|523.3|521.8|524.2|522.7|523.1|521.6|0
1588873800000|2020-05-07 17:50:00|523.5|522|523.3|521.8|523.6|522.1|522.6|521.1|0
1588874100000|2020-05-07 17:55:00|523.4|521.9|523.3|521.8|523.4|521.9|522.6|521.1|0
1588874400000|2020-05-07 18:00:00|523.6|522.1|523.1|521.6|523.6|522.1|522.6|521.1|0
1588874700000|2020-05-07 18:05:00|523.3|521.8|524.3|522.8|524.6|523.1|523.3|521.8|0
1588875000000|2020-05-07 18:10:00|524.6|523.1|523.6|522.1|525.1|523.6|523.6|522.1|0
1588875300000|2020-05-07 18:15:00|523.3|521.8|522.4|520.9|523.6|522.1|522.3|520.8|0
1588896000000|2020-05-08 00:00:00|520.2|518.7|519.2|517.7|521.2|519.7|518.2|516.7|0
1588896300000|2020-05-08 00:05:00|519.3|517.8|520.1|518.6|520.2|518.7|519.2|517.7|0
1588896600000|2020-05-08 00:10:00|520.2|518.7|521.5|520|521.5|520|520|518.5|0
1588896900000|2020-05-08 00:15:00|521.7|520.2|522.5|521|522.7|521.2|521.5|520|0
1588897200000|2020-05-08 00:20:00|522.6|521.1|521.6|520.1|522.6|521.1|521.2|519.7|0
1588897500000|2020-05-08 00:25:00|521.7|520.2|521.3|519.8|521.9|520.4|521.3|519.8|0
1588897800000|2020-05-08 00:30:00|521.4|519.9|522.2|520.7|522.2|520.7|521.4|519.9|0
1588898100000|2020-05-08 00:35:00|522.3|520.8|522.5|521|522.8|521.3|522.3|520.8|0
1588898400000|2020-05-08 00:40:00|522.7|521.2|522.2|520.7|522.8|521.3|522|520.5|0
1588898700000|2020-05-08 00:45:00|522|520.5|522.5|521|522.8|521.3|522|520.5|0
1588899000000|2020-05-08 00:50:00|522.8|521.3|522.8|521.3|522.9|521.4|522.5|521|0
1588899300000|2020-05-08 00:55:00|522.9|521.4|522.9|521.4|523.3|521.8|522.9|521.4|0
1588899600000|2020-05-08 01:00:00|523|521.5|522.8|521.3|523|521.5|522.8|521.3|0
1588899900000|2020-05-08 01:05:00|522.7|521.2|522.8|521.3|522.8|521.3|522.3|520.8|0
1588900200000|2020-05-08 01:10:00|523|521.5|523.5|522|523.5|522|523|521.5|0
1588900800000|2020-05-08 01:20:00|523.7|522.2|523.5|522|523.7|522.2|523.5|522|0
1588901100000|2020-05-08 01:25:00|523.3|521.8|523.7|522.2|523.7|522.2|523.3|521.8|0
1588901400000|2020-05-08 01:30:00|523.8|522.3|523.3|521.8|523.8|522.3|523.3|521.8|0
1588901700000|2020-05-08 01:35:00|523.4|521.9|523.4|521.9|523.5|522|523.4|521.9|0
1588902000000|2020-05-08 01:40:00|523.3|521.8|523|521.5|523.3|521.8|522.8|521.3|0
1588902300000|2020-05-08 01:45:00|522.8|521.3|523.3|521.8|523.3|521.8|522.8|521.3|0
1588902600000|2020-05-08 01:50:00|523.2|521.7|523.5|522|523.5|522|523.2|521.7|0
1588902900000|2020-05-08 01:55:00|523.4|521.9|523|521.5|523.4|521.9|523|521.5|0
1588903200000|2020-05-08 02:00:00|522.8|521.3|523.5|522|523.5|522|522.8|521.3|0
1588903500000|2020-05-08 02:05:00|523.8|522.3|523.5|522|523.8|522.3|523.5|522|0
1588903800000|2020-05-08 02:10:00|523.4|521.9|523.4|521.9|523.4|521.9|523.3|521.8|0
1588904100000|2020-05-08 02:15:00|523.5|522|523.5|522|523.5|522|523.5|522|0
1588904700000|2020-05-08 02:25:00|523.7|522.2|523.7|522.2|523.7|522.2|523.7|522.2|0
1588905000000|2020-05-08 02:30:00|523.8|522.3|523.5|522|523.8|522.3|523.5|522|0
1588905600000|2020-05-08 02:40:00|523.7|522.2|523.8|522.3|523.8|522.3|523.7|522.2|0
1588905900000|2020-05-08 02:45:00|524|522.5|523.5|522|524|522.5|523.5|522|0
1588906200000|2020-05-08 02:50:00|523.8|522.3|523.8|522.3|523.8|522.3|523.8|522.3|0
1588906800000|2020-05-08 03:00:00|524|522.5|523.8|522.3|524|522.5|523.7|522.2|0
1588907100000|2020-05-08 03:05:00|524|522.5|523.8|522.3|524|522.5|523.8|522.3|0
1588907400000|2020-05-08 03:10:00|523.9|522.4|523.8|522.3|523.9|522.4|523.8|522.3|0
1588908300000|2020-05-08 03:25:00|523.5|522|523.4|521.9|523.5|522|523.3|521.8|0
1588908600000|2020-05-08 03:30:00|523.5|522|523.5|522|523.5|522|523.4|521.9|0
1588908900000|2020-05-08 03:35:00|523.8|522.3|523.8|522.3|524|522.5|523.8|522.3|0
1588909200000|2020-05-08 03:40:00|523.9|522.4|523.8|522.3|523.9|522.4|523.8|522.3|0
1588909500000|2020-05-08 03:45:00|524|522.5|524|522.5|524|522.5|524|522.5|0
1588910100000|2020-05-08 03:55:00|523.8|522.3|523.8|522.3|523.9|522.4|523.8|522.3|0
1588910400000|2020-05-08 04:00:00|523.9|522.4|524|522.5|524|522.5|523.9|522.4|0
1588911000000|2020-05-08 04:10:00|523.8|522.3|523.8|522.3|523.8|522.3|523.8|522.3|0
1588911300000|2020-05-08 04:15:00|523.9|522.4|524|522.5|524|522.5|523.9|522.4|0
1588911900000|2020-05-08 04:25:00|523.9|522.4|523.5|522|523.9|522.4|523.5|522|0
1588912200000|2020-05-08 04:30:00|523.6|522.1|523.8|522.3|523.9|522.4|523.6|522.1|0
1588912500000|2020-05-08 04:35:00|523.9|522.4|523.9|522.4|523.9|522.4|523.9|522.4|0
1588912800000|2020-05-08 04:40:00|523.8|522.3|523.6|522.1|523.8|522.3|523.6|522.1|0
1588913100000|2020-05-08 04:45:00|523.8|522.3|524|522.5|524|522.5|523.8|522.3|0
1588913400000|2020-05-08 04:50:00|523.9|522.4|523.9|522.4|524|522.5|523.9|522.4|0
1588913700000|2020-05-08 04:55:00|523.8|522.3|523.9|522.4|523.9|522.4|523.8|522.3|0
1588914000000|2020-05-08 05:00:00|523.8|522.3|523.5|522|523.8|522.3|523.5|522|0
1588914300000|2020-05-08 05:05:00|523.8|522.3|523.8|522.3|523.8|522.3|523.8|522.3|0
1588914600000|2020-05-08 05:10:00|523.5|522|523.8|522.3|523.9|522.4|523.5|522|0
1588914900000|2020-05-08 05:15:00|523.9|522.4|523.5|522|523.9|522.4|523.5|522|0
1588915200000|2020-05-08 05:20:00|523.4|521.9|523.4|521.9|523.7|522.2|523.3|521.8|0
1588915500000|2020-05-08 05:25:00|523.3|521.8|523|521.5|523.3|521.8|523|521.5|0
1588915800000|2020-05-08 05:30:00|523.1|521.6|523.4|521.9|523.4|521.9|523|521.5|0
1588916100000|2020-05-08 05:35:00|523.3|521.8|523.1|521.6|523.3|521.8|523|521.5|0
1588916400000|2020-05-08 05:40:00|523.2|521.7|523.3|521.8|523.3|521.8|523.1|521.6|0
1588916700000|2020-05-08 05:45:00|523.1|521.6|523.1|521.6|523.1|521.6|523.1|521.6|0
1588917000000|2020-05-08 05:50:00|523|521.5|523|521.5|523|521.5|523|521.5|0
1588917300000|2020-05-08 05:55:00|523.1|521.6|523.1|521.6|523.3|521.8|523.1|521.6|0
1588917600000|2020-05-08 06:00:00|523.3|521.8|523.5|522|523.5|522|523.3|521.8|0
1588917900000|2020-05-08 06:05:00|523.4|521.9|523.3|521.8|523.4|521.9|523.1|521.6|0
1588918500000|2020-05-08 06:15:00|523.4|521.9|523.6|522.1|523.6|522.1|523.4|521.9|0
1588918800000|2020-05-08 06:20:00|523.8|522.3|524|522.5|524|522.5|523.8|522.3|0
1588919100000|2020-05-08 06:25:00|524.3|522.8|524.3|522.8|524.3|522.8|524.3|522.8|0
1588919400000|2020-05-08 06:30:00|524.4|522.9|524|522.5|524.5|523|524|522.5|0
1588919700000|2020-05-08 06:35:00|524.3|522.8|524|522.5|524.3|522.8|524|522.5|0
1588920000000|2020-05-08 06:40:00|523.9|522.4|524.3|522.8|524.3|522.8|523.9|522.4|0
1588920300000|2020-05-08 06:45:00|524.1|522.6|523.6|522.1|524.3|522.8|523.6|522.1|0
1588920600000|2020-05-08 06:50:00|523.5|522|523.4|521.9|523.5|522|523.3|521.8|0
1588920900000|2020-05-08 06:55:00|523.3|521.8|523.1|521.6|523.3|521.8|523|521.5|0
1588921200000|2020-05-08 07:00:00|523.4|521.9|523|521.5|523.5|522|523|521.5|0
1588921800000|2020-05-08 07:10:00|523.2|521.7|523.8|522.3|523.8|522.3|523|521.5|0
1588922100000|2020-05-08 07:15:00|524|522.5|524|522.5|524|522.5|524|522.5|0
1588922400000|2020-05-08 07:20:00|523.8|522.3|523.5|522|523.8|522.3|523.5|522|0
1588923000000|2020-05-08 07:30:00|523.3|521.8|522.8|521.3|523.3|521.8|522.8|521.3|0
1588923300000|2020-05-08 07:35:00|523|521.5|522.5|521|523.1|521.6|522.5|521|0
1588923600000|2020-05-08 07:40:00|522.6|521.1|520.3|518.8|522.8|521.3|520|518.5|0
1588923900000|2020-05-08 07:45:00|520.4|518.9|520.3|518.8|520.5|519|520|518.5|0
1588924200000|2020-05-08 07:50:00|520.5|519|520.3|518.8|520.6|519.1|520.3|518.8|0
1588924500000|2020-05-08 07:55:00|520.4|518.9|521|519.5|521|519.5|520.4|518.9|0
1588924800000|2020-05-08 08:00:00|520.9|519.4|521.3|519.8|521.3|519.8|520.9|519.4|0
1588925100000|2020-05-08 08:05:00|521|519.5|521.8|520.3|521.8|520.3|521|519.5|0
1588925400000|2020-05-08 08:10:00|521.5|520|521.5|520|521.8|520.3|521.5|520|0
1588925700000|2020-05-08 08:15:00|521.8|520.3|521.8|520.3|521.8|520.3|521.6|520.1|0
1588926000000|2020-05-08 08:20:00|521.5|520|522.3|520.8|522.3|520.8|521.5|520|0
1588926600000|2020-05-08 08:30:00|522.1|520.6|521.3|519.8|522.1|520.6|520.8|519.3|0
1588926900000|2020-05-08 08:35:00|521.2|519.7|521|519.5|521.3|519.8|520.9|519.4|0
1588927500000|2020-05-08 08:45:00|520.9|519.4|521|519.5|521|519.5|520.9|519.4|0
1588927800000|2020-05-08 08:50:00|521.3|519.8|521.2|519.7|521.3|519.8|521.2|519.7|0
1588928100000|2020-05-08 08:55:00|521.5|520|521.9|520.4|522.2|520.7|521.5|520|0
1588928400000|2020-05-08 09:00:00|521.7|520.2|521.5|520|521.7|520.2|521.5|520|0
1588928700000|2020-05-08 09:05:00|521.6|520.1|521.6|520.1|521.6|520.1|521.4|519.9|0
1588929000000|2020-05-08 09:10:00|521.5|520|521.2|519.7|521.5|520|521.2|519.7|0
1588929300000|2020-05-08 09:15:00|521|519.5|521|519.5|521|519.5|520.7|519.2|0
1588929600000|2020-05-08 09:20:00|520.7|519.2|520.7|519.2|521|519.5|520.7|519.2|0
1588929900000|2020-05-08 09:25:00|521|519.5|521|519.5|521|519.5|520.9|519.4|0
1588930200000|2020-05-08 09:30:00|520.9|519.4|521.1|519.6|521.2|519.7|520.9|519.4|0
1588930500000|2020-05-08 09:35:00|521|519.5|521.5|520|521.5|520|521|519.5|0
1588930800000|2020-05-08 09:40:00|521.6|520.1|521.7|520.2|521.7|520.2|521.5|520|0
1588931100000|2020-05-08 09:45:00|521.5|520|521.2|519.7|521.6|520.1|521.1|519.6|0
1588931400000|2020-05-08 09:50:00|521.3|519.8|521.4|519.9|521.5|520|521.3|519.8|0
1588931700000|2020-05-08 09:55:00|521.5|520|521.5|520|521.5|520|521.2|519.7|0
1588932000000|2020-05-08 10:00:00|521.4|519.9|521.4|519.9|521.5|520|521.2|519.7|0
1588932300000|2020-05-08 10:05:00|521.5|520|521.5|520|521.5|520|521.4|519.9|0
1588932600000|2020-05-08 10:10:00|521.4|519.9|521.7|520.2|521.7|520.2|521.2|519.7|0
1588933200000|2020-05-08 10:20:00|521.9|520.4|521.6|520.1|522|520.5|521.5|520|0
1588933500000|2020-05-08 10:25:00|521.7|520.2|522|520.5|522|520.5|521.5|520|0
1588933800000|2020-05-08 10:30:00|522.1|520.6|522.5|521|522.5|521|522|520.5|0
1588934100000|2020-05-08 10:35:00|522.2|520.7|522.2|520.7|522.5|521|522.2|520.7|0
1588934700000|2020-05-08 10:45:00|522|520.5|522|520.5|522.2|520.7|522|520.5|0
1588935000000|2020-05-08 10:50:00|522.1|520.6|522.5|521|522.5|521|521.7|520.2|0
1588935300000|2020-05-08 10:55:00|522.7|521.2|522.7|521.2|522.7|521.2|522.5|521|0
1588935600000|2020-05-08 11:00:00|522.6|521.1|522.4|520.9|522.6|521.1|522.2|520.7|0
1588935900000|2020-05-08 11:05:00|522.2|520.7|522.4|520.9|522.6|521.1|522.2|520.7|0
1588936200000|2020-05-08 11:10:00|522.2|520.7|522|520.5|522.6|521.1|522|520.5|0
1588936500000|2020-05-08 11:15:00|521.9|520.4|521.5|520|522|520.5|521.5|520|0
1588936800000|2020-05-08 11:20:00|521.6|520.1|521.7|520.2|521.7|520.2|521.5|520|0
1588937100000|2020-05-08 11:25:00|522|520.5|522.1|520.6|522.1|520.6|521.7|520.2|0
1588937400000|2020-05-08 11:30:00|522.4|520.9|522.2|520.7|522.5|521|522.2|520.7|0
1588937700000|2020-05-08 11:35:00|522.1|520.6|522.1|520.6|522.5|521|521.7|520.2|0
1588938000000|2020-05-08 11:40:00|522.2|520.7|523.2|521.7|523.2|521.7|522.2|520.7|0
1588938300000|2020-05-08 11:45:00|523|521.5|522.5|521|523|521.5|522.5|521|0
1588938900000|2020-05-08 11:55:00|522.7|521.2|522.6|521.1|522.7|521.2|522.5|521|0
1588939200000|2020-05-08 12:00:00|522.7|521.2|521.9|520.4|522.7|521.2|521.7|520.2|0
1588939500000|2020-05-08 12:05:00|521.7|520.2|522.9|521.4|523|521.5|521.7|520.2|0
1588939800000|2020-05-08 12:10:00|523.1|521.6|522.5|521|523.2|521.7|522.5|521|0
1588940100000|2020-05-08 12:15:00|522.6|521.1|523.1|521.6|523.2|521.7|522.6|521.1|0
1588940400000|2020-05-08 12:20:00|523.2|521.7|524|522.5|524|522.5|523.2|521.7|0
1588940700000|2020-05-08 12:25:00|524.2|522.7|525.2|523.7|525.5|524|524.2|522.7|0
1588941000000|2020-05-08 12:30:00|525.4|523.9|525.2|523.7|525.5|524|524|522.5|0
1588941300000|2020-05-08 12:35:00|525.4|523.9|526|524.5|526.2|524.7|525.2|523.7|0
1588941600000|2020-05-08 12:40:00|525.7|524.2|525.2|523.7|525.7|524.2|525.2|523.7|0
1588944600000|2020-05-08 13:30:00|524.7|523.2|523.7|522.2|525.5|524|523.7|522.2|0
1588944900000|2020-05-08 13:35:00|523.5|522|521|519.5|523.7|522.2|521|519.5|0
1588945200000|2020-05-08 13:40:00|520.7|519.2|520.5|519|521.3|519.8|520.2|518.7|0
1588945500000|2020-05-08 13:45:00|520.4|518.9|521|519.5|521.2|519.7|520.4|518.9|0
1588945800000|2020-05-08 13:50:00|521.1|519.6|521|519.5|521.7|520.2|520.7|519.2|0
1588946100000|2020-05-08 13:55:00|521.2|519.7|521.2|519.7|521.5|520|521|519.5|0
1588946400000|2020-05-08 14:00:00|521|519.5|521|519.5|521.7|520.2|520.7|519.2|0
1588946700000|2020-05-08 14:05:00|520.9|519.4|520.7|519.2|521|519.5|520.2|518.7|0
1588947000000|2020-05-08 14:10:00|520.5|519|521|519.5|522|520.5|520.2|518.7|0
1588947300000|2020-05-08 14:15:00|520.7|519.2|520.5|519|521|519.5|519.5|518|0
1588947600000|2020-05-08 14:20:00|520.7|519.2|520.3|518.8|520.7|519.2|520|518.5|0
1588947900000|2020-05-08 14:25:00|520.2|518.7|520.2|518.7|521|519.5|519.8|518.3|0
1588948200000|2020-05-08 14:30:00|520.5|519|520|518.5|520.7|519.2|519.7|518.2|0
1588948500000|2020-05-08 14:35:00|519.9|518.4|518.7|517.2|520|518.5|518.7|517.2|0
1588948800000|2020-05-08 14:40:00|518.6|517.1|519|517.5|519.2|517.7|518.5|517|0
1588949100000|2020-05-08 14:45:00|518.7|517.2|519|517.5|519.2|517.7|518.7|517.2|0
1588949400000|2020-05-08 14:50:00|518.7|517.2|519|517.5|519|517.5|518.7|517.2|0
1588949700000|2020-05-08 14:55:00|518.7|517.2|519|517.5|519|517.5|518.7|517.2|0
1588950000000|2020-05-08 15:00:00|519.2|517.7|519.7|518.2|519.7|518.2|519|517.5|0
1588950300000|2020-05-08 15:05:00|520|518.5|520.2|518.7|520.2|518.7|519.7|518.2|0
1588950600000|2020-05-08 15:10:00|520.1|518.6|520.1|518.6|520.5|519|520|518.5|0
1588950900000|2020-05-08 15:15:00|520.2|518.7|520.5|519|520.5|519|520|518.5|0
1588951200000|2020-05-08 15:20:00|520.2|518.7|520.2|518.7|520.2|518.7|520|518.5|0
1588951500000|2020-05-08 15:25:00|520|518.5|520|518.5|520.2|518.7|520|518.5|0
1588951800000|2020-05-08 15:30:00|520.2|518.7|521.7|520.2|522.7|521.2|520.2|518.7|0
1588952100000|2020-05-08 15:35:00|521.6|520.1|521.7|520.2|521.7|520.2|521.2|519.7|0
1588952400000|2020-05-08 15:40:00|521.5|520|522.5|521|522.7|521.2|521.5|520|0
1588952700000|2020-05-08 15:45:00|522.2|520.7|521.7|520.2|522.3|520.8|521.5|520|0
1588953000000|2020-05-08 15:50:00|522|520.5|521.7|520.2|522|520.5|521.2|519.7|0
1588953300000|2020-05-08 15:55:00|521.9|520.4|522.2|520.7|522.4|520.9|521.5|520|0
1588953600000|2020-05-08 16:00:00|522.4|520.9|522|520.5|522.5|521|521.7|520.2|0
1588953900000|2020-05-08 16:05:00|522.2|520.7|522.2|520.7|522.7|521.2|522|520.5|0
1588954200000|2020-05-08 16:10:00|522.5|521|522.5|521|523|521.5|522.5|521|0
1588954500000|2020-05-08 16:15:00|523|521.5|522.5|521|523|521.5|522.2|520.7|0
1588954800000|2020-05-08 16:20:00|522.2|520.7|521.7|520.2|522.2|520.7|521.7|520.2|0
1588955100000|2020-05-08 16:25:00|522|520.5|522|520.5|522.2|520.7|521.7|520.2|0
1588955400000|2020-05-08 16:30:00|522.2|520.7|521.2|519.7|522.2|520.7|521|519.5|0
1588955700000|2020-05-08 16:35:00|521.5|520|522.2|520.7|522.2|520.7|521.5|520|0
1588956000000|2020-05-08 16:40:00|522.1|520.6|522.5|521|522.7|521.2|522.1|520.6|0
1588956300000|2020-05-08 16:45:00|522.7|521.2|522.5|521|522.7|521.2|522.2|520.7|0
1588956600000|2020-05-08 16:50:00|522.6|521.1|522.7|521.2|522.7|521.2|522.5|521|0
1588956900000|2020-05-08 16:55:00|522.5|521|522.5|521|522.5|521|522.3|520.8|0
1588957200000|2020-05-08 17:00:00|522.2|520.7|521.7|520.2|522.5|521|521.5|520|0
1588957500000|2020-05-08 17:05:00|522|520.5|521.7|520.2|522.2|520.7|521.7|520.2|0
1588957800000|2020-05-08 17:10:00|521.6|520.1|521.5|520|521.7|520.2|521.2|519.7|0
1588958100000|2020-05-08 17:15:00|521.4|519.9|521.7|520.2|522|520.5|521.2|519.7|0
1588958400000|2020-05-08 17:20:00|521.5|520|522|520.5|522.1|520.6|521.5|520|0
1588958700000|2020-05-08 17:25:00|522.2|520.7|522|520.5|522.5|521|522|520.5|0
1588959000000|2020-05-08 17:30:00|522.1|520.6|522.2|520.7|522.4|520.9|521.8|520.3|0
1588959300000|2020-05-08 17:35:00|522.5|521|522.7|521.2|522.7|521.2|522.2|520.7|0
1588959600000|2020-05-08 17:40:00|522.5|521|522.5|521|522.7|521.2|522.2|520.7|0
1588959900000|2020-05-08 17:45:00|522.2|520.7|522.4|520.9|522.7|521.2|522|520.5|0
1588960200000|2020-05-08 17:50:00|522.5|521|522.2|521.2|522.8|521.3|522.2|520.8|0
1588960500000|2020-05-08 17:55:00|522|520.5|522.2|521.2|522.5|521.2|521.7|520.5|0
1588960800000|2020-05-08 18:00:00|522|521|522.6|521.1|522.7|521.2|522|520.7|0
1588961100000|2020-05-08 18:05:00|522.7|521.2|523.7|522.2|523.7|522.2|522.5|521|0
1588961400000|2020-05-08 18:10:00|523.5|522|523.5|522|524.2|522.7|522.5|521|5
1588961700000|2020-05-08 18:15:00|523.8|522.3|524.3|522.8|524.4|523.2|523.4|522.3|16
1589155200000|2020-05-11 00:00:00|524.9|523.4|526.6|525.1|529.1|527.6|524.6|523.1|0
1589155500000|2020-05-11 00:05:00|526.5|525|525.4|523.9|527.1|525.6|525.4|523.9|0
1589155800000|2020-05-11 00:10:00|525.2|523.7|525.6|524.1|526.1|524.6|525.1|523.6|0
1589156100000|2020-05-11 00:15:00|525.7|524.2|526.4|524.9|526.6|525.1|525.7|524.2|0
1589156400000|2020-05-11 00:20:00|526.5|525|526.1|524.6|526.6|525.1|526|524.5|0
1589156700000|2020-05-11 00:25:00|525.9|524.4|526.2|524.7|526.6|525.1|525.7|524.2|0
1589157000000|2020-05-11 00:30:00|526.1|524.6|525.9|524.4|526.4|524.9|525.4|523.9|0
1589157300000|2020-05-11 00:35:00|525.7|524.2|525.9|524.4|526.1|524.6|525.6|524.1|0
1589157600000|2020-05-11 00:40:00|525.7|524.2|525.4|523.9|525.7|524.2|525.1|523.6|0
1589157900000|2020-05-11 00:45:00|525.1|523.6|525.1|523.6|525.4|523.9|524.6|523.1|0
1589158200000|2020-05-11 00:50:00|524.9|523.4|525.4|523.9|525.4|523.9|524.6|523.1|0
1589158500000|2020-05-11 00:55:00|525.1|523.6|525.4|523.9|525.4|523.9|524.9|523.4|0
1589158800000|2020-05-11 01:00:00|525.2|523.7|525.4|523.9|525.4|523.9|525.1|523.6|0
1589159100000|2020-05-11 01:05:00|525.5|524|525.6|524.1|525.6|524.1|525.4|523.9|0
1589159400000|2020-05-11 01:10:00|525.9|524.4|525.9|524.4|525.9|524.4|525.6|524.1|0
1589159700000|2020-05-11 01:15:00|525.7|524.2|525.9|524.4|525.9|524.4|525.6|524.1|0
1589160000000|2020-05-11 01:20:00|525.7|524.2|525.7|524.2|525.9|524.4|525.6|524.1|0
1589160300000|2020-05-11 01:25:00|525.6|524.1|525.9|524.4|526|524.5|525.6|524.1|0
1589160600000|2020-05-11 01:30:00|525.7|524.2|526|524.5|526|524.5|525.7|524.2|0
1589160900000|2020-05-11 01:35:00|525.9|524.4|525.9|524.4|526.1|524.6|525.9|524.4|0
1589161200000|2020-05-11 01:40:00|526|524.5|525.9|524.4|526|524.5|525.7|524.2|0
1589161500000|2020-05-11 01:45:00|526|524.5|525.9|524.4|526.1|524.6|525.9|524.4|0
1589161800000|2020-05-11 01:50:00|525.7|524.2|526|524.5|526|524.5|525.7|524.2|0
1589162100000|2020-05-11 01:55:00|525.9|524.4|525.7|524.2|525.9|524.4|525.7|524.2|0
1589162400000|2020-05-11 02:00:00|525.6|524.1|525.8|524.3|526.1|524.6|525.6|524.1|0
1589162700000|2020-05-11 02:05:00|526|524.5|525.8|524.3|526|524.5|525.8|524.3|0
1589163000000|2020-05-11 02:10:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589163600000|2020-05-11 02:20:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589165400000|2020-05-11 02:50:00|525.6|524.1|525.8|524.3|525.8|524.3|525.6|524.1|0
1589166600000|2020-05-11 03:10:00|525.6|524.1|525.6|524.1|525.6|524.1|525.6|524.1|0
1589166900000|2020-05-11 03:15:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1589167200000|2020-05-11 03:20:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589167500000|2020-05-11 03:25:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589168400000|2020-05-11 03:40:00|525.6|524.1|525.7|524.2|525.8|524.3|525.6|524.1|0
1589168700000|2020-05-11 03:45:00|525.8|524.3|525.6|524.1|525.8|524.3|525.6|524.1|0
1589169600000|2020-05-11 04:00:00|525.8|524.3|525.8|524.3|526|524.5|525.8|524.3|0
1589171100000|2020-05-11 04:25:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589171400000|2020-05-11 04:30:00|525.7|524.2|525.6|524.1|525.8|524.3|525.6|524.1|0
1589172300000|2020-05-11 04:45:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1589172600000|2020-05-11 04:50:00|525.7|524.2|526.1|524.6|526.1|524.6|525.7|524.2|0
1589172900000|2020-05-11 04:55:00|526|524.5|525.8|524.3|526|524.5|525.8|524.3|0
1589173200000|2020-05-11 05:00:00|526.1|524.6|526.1|524.6|526.1|524.6|525.8|524.3|0
1589173800000|2020-05-11 05:10:00|525.8|524.3|525.8|524.3|525.8|524.3|525.8|524.3|0
1589174400000|2020-05-11 05:20:00|526.1|524.6|526.1|524.6|526.1|524.6|526.1|524.6|0
1589174700000|2020-05-11 05:25:00|525.8|524.3|526.1|524.6|526.1|524.6|525.8|524.3|0
1589175300000|2020-05-11 05:35:00|525.8|524.3|525.3|523.8|525.8|524.3|524.1|522.6|0
1589175600000|2020-05-11 05:40:00|525.1|523.6|525.1|523.6|525.1|523.6|525.1|523.6|0
1589175900000|2020-05-11 05:45:00|524.9|523.4|525.1|523.6|525.1|523.6|524.7|523.2|0
1589176200000|2020-05-11 05:50:00|524.9|523.4|525.1|523.6|525.2|523.7|524.9|523.4|0
1589176500000|2020-05-11 05:55:00|524.8|523.3|524.8|523.3|524.8|523.3|524.6|523.1|0
1589176800000|2020-05-11 06:00:00|525.1|523.6|525.4|523.9|525.4|523.9|525.1|523.6|0
1589177100000|2020-05-11 06:05:00|525.6|524.1|525.8|524.3|525.8|524.3|525.6|524.1|0
1589177400000|2020-05-11 06:10:00|525.9|524.4|526.1|524.6|526.1|524.6|525.8|524.3|0
1589177700000|2020-05-11 06:15:00|525.8|524.3|526.1|524.6|526.2|524.7|525.8|524.3|0
1589178000000|2020-05-11 06:20:00|525.8|524.3|525.8|524.3|526.1|524.6|525.8|524.3|0
1589178300000|2020-05-11 06:25:00|525.6|524.1|525.6|524.1|525.7|524.2|525.3|523.8|0
1589178600000|2020-05-11 06:30:00|525.3|523.8|525.3|523.8|525.4|523.9|525.3|523.8|0
1589178900000|2020-05-11 06:35:00|525.1|523.6|525.1|523.6|525.3|523.8|524.8|523.3|0
1589179200000|2020-05-11 06:40:00|525.3|523.8|525.6|524.1|525.6|524.1|525.3|523.8|0
1589179500000|2020-05-11 06:45:00|525.3|523.8|525.3|523.8|525.3|523.8|525.3|523.8|0
1589180100000|2020-05-11 06:55:00|525.1|523.6|525.1|523.6|525.3|523.8|524.8|523.3|0
1589180400000|2020-05-11 07:00:00|525.2|523.7|525.6|524.1|525.6|524.1|525.2|523.7|0
1589180700000|2020-05-11 07:05:00|525.3|523.8|525.6|524.1|525.6|524.1|525.3|523.8|0
1589181000000|2020-05-11 07:10:00|525.7|524.2|525.8|524.3|525.8|524.3|525.7|524.2|0
1589181300000|2020-05-11 07:15:00|526.1|524.6|525.7|525.1|526.3|525.4|525.6|524.4|19
1589181600000|2020-05-11 07:20:00|525.9|525.3|526.1|525.5|526.4|525.8|525.9|525.3|27
1589181900000|2020-05-11 07:25:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|3
1589182200000|2020-05-11 07:30:00|526.4|525.8|525.9|525.3|526.4|525.8|525.9|525.3|17
1589182500000|2020-05-11 07:35:00|525.7|525.1|525.7|525.1|525.9|525.3|525.6|525|9
1589182800000|2020-05-11 07:40:00|525.9|525.3|525|524.4|525.9|525.3|525|524.4|9
1589183100000|2020-05-11 07:45:00|524.9|524.3|525.1|524.5|525.1|524.5|524.9|524.3|8
1589183400000|2020-05-11 07:50:00|525|524.4|525.1|524.5|525.1|524.5|525|524.4|5
1589183700000|2020-05-11 07:55:00|||||||||7
1589184000000|2020-05-11 08:00:00|||||||||27
1589184300000|2020-05-11 08:05:00|525.4|524.8|525.1|524.5|525.4|524.8|525.1|524.5|19
1589184600000|2020-05-11 08:10:00|525.3|524.7|525.1|524.5|525.4|524.8|525.1|524.5|10
1589184900000|2020-05-11 08:15:00|525.2|524.6|525.6|525|525.7|525.1|525.1|524.5|14
1589185200000|2020-05-11 08:20:00|525.4|524.8|525.4|524.8|525.4|524.8|525.4|524.8|20
1589185500000|2020-05-11 08:25:00|525.1|524.5|525.4|524.8|525.4|524.8|525.1|524.5|26
1589185800000|2020-05-11 08:30:00|525.6|525|525.5|524.9|525.6|525|525.4|524.8|35
1589186100000|2020-05-11 08:35:00|525.4|524.8|524.9|524.3|525.4|524.8|524.9|524.3|25
1589186400000|2020-05-11 08:40:00|524.6|524|524.5|523.9|524.9|524.3|524.4|523.8|45
1589186700000|2020-05-11 08:45:00|524.6|524|522.4|521.8|524.6|524|522.3|521.7|343
1589187000000|2020-05-11 08:50:00|522.6|522|523.4|522.8|525.1|524.5|522.6|522|206
1589187300000|2020-05-11 08:55:00|523.6|523|523.9|523.3|524.4|523.8|523.6|523|114
1589187600000|2020-05-11 09:00:00|523.6|523|522.9|522.3|523.6|523|522.6|522|123
1589187900000|2020-05-11 09:05:00|522.8|522.2|522.6|522|522.9|522.3|522.5|521.9|29
1589188200000|2020-05-11 09:10:00|522.4|521.8|522|521.4|522.4|521.8|521.9|521.3|56
1589188500000|2020-05-11 09:15:00|522.1|521.5|523.6|523|523.8|523.2|522|521.4|153
1589188800000|2020-05-11 09:20:00|523.3|522.7|523.6|523|523.6|523|523.3|522.7|74
1589189100000|2020-05-11 09:25:00|523.4|522.8|523.5|522.9|523.6|523|523.3|522.7|6
1589189400000|2020-05-11 09:30:00|523.4|522.8|523.1|522.5|523.6|523|523.1|522.5|35
1589189700000|2020-05-11 09:35:00|522.8|522.2|522.7|522.1|523.1|522.5|522.7|522.1|9
1589190000000|2020-05-11 09:40:00|522.5|521.9|522.8|522.2|523.3|522.7|522.5|521.9|34
1589190300000|2020-05-11 09:45:00|522.7|522.1|523.5|522.9|523.5|522.9|522.5|521.9|25
1589190600000|2020-05-11 09:50:00|523.4|522.8|523.2|522.6|523.4|522.8|523.1|522.5|14
1589190900000|2020-05-11 09:55:00|523.3|522.7|523.2|522.6|523.5|522.9|523.1|522.5|9
1589191200000|2020-05-11 10:00:00|523.1|522.5|522.6|522|523.1|522.5|522.1|521.5|31
1589191500000|2020-05-11 10:05:00|522.5|521.9|522.6|522|522.8|522.2|522.3|521.7|14
1589191800000|2020-05-11 10:10:00|522.5|521.9|522.1|521.5|522.7|522.1|522.1|521.5|46
1589192100000|2020-05-11 10:15:00|521.9|521.3|521.1|520.5|522.1|521.5|521.1|520.5|182
1589192400000|2020-05-11 10:20:00|521.2|520.6|521.6|521|523.6|523|521.2|520.6|213
1589192700000|2020-05-11 10:25:00|521.5|520.9|521.6|521|521.6|521|521.3|520.7|18
1589193000000|2020-05-11 10:30:00|521.5|520.9|521.5|520.9|521.9|521.3|521.3|520.7|31
1589193300000|2020-05-11 10:35:00|521.3|520.7|521.8|521.2|522.1|521.5|521.3|520.7|23
1589193600000|2020-05-11 10:40:00|522.1|521.5|522|521.4|522.3|521.7|521.7|521.1|17
1589193900000|2020-05-11 10:45:00|521.8|521.2|521.6|521|522|521.4|521.6|521|26
1589194200000|2020-05-11 10:50:00|521.8|521.2|521.6|521|521.8|521.2|521.6|521|10
1589194500000|2020-05-11 10:55:00|521.8|521.2|521.8|521.2|522|521.4|521.7|521.1|7
1589194800000|2020-05-11 11:00:00|522|521.4|521.7|521.1|522.1|521.5|521.5|520.9|99
1589195100000|2020-05-11 11:05:00|521.6|521|521.2|520.6|521.6|521|521.1|520.5|47
1589195400000|2020-05-11 11:10:00|521.3|520.7|521.3|520.7|521.3|520.7|521.1|520.5|23
1589195700000|2020-05-11 11:15:00|521.2|520.6|521.6|521|521.6|521|521.1|520.5|65
1589196000000|2020-05-11 11:20:00|521.3|520.7|521.8|521.2|521.8|521.2|521.3|520.7|37
1589196300000|2020-05-11 11:25:00|521.6|521|521.7|521.1|521.8|521.2|521.6|521|16
1589196600000|2020-05-11 11:30:00|521.8|521.2|521.8|521.2|522.1|521.5|521.6|521|76
1589196900000|2020-05-11 11:35:00|521.6|521|521.8|521.2|522.1|521.5|521.6|521|34
1589197200000|2020-05-11 11:40:00|521.7|521.1|521.6|521|521.8|521.2|521.6|521|14
1589197500000|2020-05-11 11:45:00|521.5|520.9|521.7|521.1|522|521.4|521.3|520.7|42
1589197800000|2020-05-11 11:50:00|521.6|521|521.7|521.1|522|521.4|521.6|521|21
1589198100000|2020-05-11 11:55:00|521.8|521.2|521.6|521|522.1|521.5|521.3|520.7|39
1589198400000|2020-05-11 12:00:00|521.5|520.9|521.8|521.2|522.2|521.6|521.3|520.7|62
1589198700000|2020-05-11 12:05:00|522|521.4|522|521.4|522.1|521.5|521.8|521.2|10
1589199000000|2020-05-11 12:10:00|522.1|521.5|522.6|522|523.1|522.5|522.1|521.5|79
1589199300000|2020-05-11 12:15:00|522.8|522.2|522.6|522|522.8|522.2|522.3|521.7|11
1589199600000|2020-05-11 12:20:00|522.5|521.9|523.3|522.7|523.3|522.7|522.5|521.9|135
1589199900000|2020-05-11 12:25:00|523.1|522.5|522.6|522|523.2|522.6|522.6|522|63
1589200200000|2020-05-11 12:30:00|522.7|522.1|522.8|522.2|523.1|522.5|522.7|522.1|38
1589200500000|2020-05-11 12:35:00|522.7|522.1|522.8|522.2|523.1|522.5|522.7|522.1|19
1589200800000|2020-05-11 12:40:00|522.6|522|523.3|522.7|523.6|523|522.3|521.7|103
1589203800000|2020-05-11 13:30:00|523.8|523.2|524.1|523.5|524.3|523.7|522.3|521.7|1131
1589204100000|2020-05-11 13:35:00|523.9|523.3|525.6|525|525.8|525.2|523.8|523.2|1651
1589204400000|2020-05-11 13:40:00|525.7|525.1|525.1|524.5|526.3|525.7|525.1|524.5|531
1589204700000|2020-05-11 13:45:00|525.6|525|525.2|524.6|526.1|525.5|525.1|524.5|445
1589205000000|2020-05-11 13:50:00|525.3|524.7|523.6|523|525.6|525|523.3|522.7|554
1589205300000|2020-05-11 13:55:00|523.5|522.9|523.5|522.9|523.8|523.2|522.5|521.9|504
1589205600000|2020-05-11 14:00:00|523.4|522.8|522.5|521.9|523.8|523.2|522.5|521.9|297
1589205900000|2020-05-11 14:05:00|522.8|522.2|523.3|522.7|523.8|523.2|522.5|521.9|380
1589206200000|2020-05-11 14:10:00|523.5|522.9|522.8|522.2|523.5|522.9|522.8|522.2|478
1589206500000|2020-05-11 14:15:00|522.9|522.3|522.5|521.9|523.3|522.7|522.3|521.7|621
1589206800000|2020-05-11 14:20:00|522.3|521.7|522.8|522.2|522.8|522.2|521.8|521.2|1142
1589207100000|2020-05-11 14:25:00|522.6|522|522.1|521.5|522.6|522|522.1|521.5|265
1589207400000|2020-05-11 14:30:00|522|521.4|522.1|521.5|522.2|521.6|521.8|521.2|878
1589207700000|2020-05-11 14:35:00|521.8|521.2|521.1|520.5|522.1|521.5|521.1|520.5|640
1589208000000|2020-05-11 14:40:00|520.8|520.2|519.8|519.2|520.8|520.2|519.8|519.2|836
1589208300000|2020-05-11 14:45:00|520.1|519.5|520.3|519.7|520.6|520|519.8|519.2|625
1589208600000|2020-05-11 14:50:00|520.1|519.5|520.6|520|520.6|520|520.1|519.5|298
1589208900000|2020-05-11 14:55:00|520.7|520.1|520.6|520|520.9|520.3|520.1|519.5|755
1589209200000|2020-05-11 15:00:00|520.4|519.8|521.1|520.5|521.1|520.5|520.1|519.5|243
1589209500000|2020-05-11 15:05:00|521.4|520.8|521.2|520.6|521.4|520.8|521.1|520.5|176
1589209800000|2020-05-11 15:10:00|521.1|520.5|521.1|520.5|521.4|520.8|520.9|520.3|107
1589210100000|2020-05-11 15:15:00|520.9|520.3|520.6|520|520.9|520.3|520.4|519.8|166
1589210400000|2020-05-11 15:20:00|520.4|519.8|520.4|519.8|520.6|520|520.4|519.8|295
1589210700000|2020-05-11 15:25:00|520.1|519.5|520.1|519.5|520.4|519.8|519.9|519.3|234
1589211000000|2020-05-11 15:30:00|519.9|519.3|520.1|519.5|520.1|519.5|519.9|519.3|106
1589211300000|2020-05-11 15:35:00|520.2|519.6|521.4|520.8|521.7|521.1|520.2|519.6|414
1589211600000|2020-05-11 15:40:00|521.2|520.6|521.2|520.6|521.2|520.6|520.9|520.3|183
1589211900000|2020-05-11 15:45:00|520.9|520.3|520.7|520.1|521.2|520.6|520.4|519.8|153
1589212200000|2020-05-11 15:50:00|520.4|519.8|520.9|520.3|520.9|520.3|520.4|519.8|261
1589212500000|2020-05-11 15:55:00|520.7|520.1|521.2|520.6|521.2|520.6|520.7|520.1|120
1589212800000|2020-05-11 16:00:00|520.9|520.3|521.4|520.8|521.4|520.8|520.9|520.3|87
1589213100000|2020-05-11 16:05:00|521.2|520.6|521.7|521.1|521.7|521.1|520.9|520.3|699
1589213400000|2020-05-11 16:10:00|521.4|520.8|521.7|521.1|521.7|521.1|521.2|520.6|863
1589213700000|2020-05-11 16:15:00|521.5|520.9|521.5|520.9|521.7|521.1|521.3|520.7|177
1589214000000|2020-05-11 16:20:00|521.7|521.1|521.8|521.2|521.8|521.2|521.3|520.7|692
1589214300000|2020-05-11 16:25:00|521.6|521|520.8|520.2|521.8|521.2|520.5|519.9|323
1589214600000|2020-05-11 16:30:00|520.5|519.9|520.3|519.7|520.8|520.2|520.3|519.7|166
1589214900000|2020-05-11 16:35:00|520|519.4|520|519.4|520|519.4|519.8|519.2|219
1589215200000|2020-05-11 16:40:00|519.8|519.2|520.5|519.9|521.5|520.9|519.8|519.2|813
1589215500000|2020-05-11 16:45:00|520.6|520|520.4|519.8|520.8|520.2|520|519.4|533
1589215800000|2020-05-11 16:50:00|520.3|519.7|520.8|520.2|520.8|520.2|520|519.4|388
1589216100000|2020-05-11 16:55:00|520.6|520|520.5|519.9|520.8|520.2|520.5|519.9|61
1589216400000|2020-05-11 17:00:00|520.4|519.8|520.3|519.7|520.8|520.2|520.3|519.7|334
1589216700000|2020-05-11 17:05:00|520.1|519.5|520.3|519.7|520.5|519.9|520|519.4|379
1589217000000|2020-05-11 17:10:00|520.5|519.9|520.3|519.7|520.8|520.2|520.3|519.7|72
1589217300000|2020-05-11 17:15:00|520.4|519.8|521.1|520.5|521.3|520.7|520.3|519.7|154
1589217600000|2020-05-11 17:20:00|521|520.4|520.8|520.2|521|520.4|520.8|520.2|140
1589217900000|2020-05-11 17:25:00|521|520.4|520.5|519.9|521|520.4|520.5|519.9|125
1589218200000|2020-05-11 17:30:00|520.8|520.2|520.5|519.9|520.8|520.2|520.3|519.7|148
1589218500000|2020-05-11 17:35:00|520.3|519.7|519.5|518.9|520.5|519.9|519.5|518.9|333
1589218800000|2020-05-11 17:40:00|519.4|518.8|519.8|519.2|519.8|519.2|519|518.4|185
1589219100000|2020-05-11 17:45:00|519.6|519|519.8|519.2|520|519.4|519.5|518.9|253
1589219400000|2020-05-11 17:50:00|520|519.4|520.3|519.7|520.4|519.8|519.8|519.2|227
1589219700000|2020-05-11 17:55:00|520.4|519.8|520.3|519.7|520.5|519.9|520|519.4|256
1589220000000|2020-05-11 18:00:00|520|519.4|519|518.4|520.3|519.7|519|518.4|850
1589220300000|2020-05-11 18:05:00|518.8|518.2|519.3|518.7|519.5|518.9|518.3|517.7|678
1589220600000|2020-05-11 18:10:00|519.5|518.9|517.8|517.2|519.5|518.9|517.3|516.7|5296
1589220900000|2020-05-11 18:15:00|518|517.4|517.3|516.7|518.3|517.7|517|516.4|1005
1589241600000|2020-05-12 00:00:00|518.2|517.6|515.2|514.6|518.7|518.1|515.1|514.5|863
1589241900000|2020-05-12 00:05:00|515|514.4|515.7|515.1|516|515.4|515|514.4|144
1589242200000|2020-05-12 00:10:00|515.5|514.9|515|514.4|515.7|515.1|515|514.4|293
1589242500000|2020-05-12 00:15:00|515.2|514.6|515|514.4|515.2|514.6|515|514.4|125
1589242800000|2020-05-12 00:20:00|515.1|514.5|515|514.4|515.2|514.6|515|514.4|91
1589243100000|2020-05-12 00:25:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|36
1589243400000|2020-05-12 00:30:00|515|514.4|514.4|513.8|515|514.4|514.2|513.6|286
1589243700000|2020-05-12 00:35:00|514.5|513.9|514.4|513.8|514.5|513.9|514.2|513.6|67
1589244000000|2020-05-12 00:40:00|514.5|513.9|514.2|513.6|514.5|513.9|514.2|513.6|29
1589244300000|2020-05-12 00:45:00|514|513.4|514.5|513.9|514.5|513.9|514|513.4|39
1589244600000|2020-05-12 00:50:00|514.2|513.6|514.2|513.6|514.4|513.8|514.2|513.6|16
1589244900000|2020-05-12 00:55:00|514|513.4|514|513.4|514|513.4|514|513.4|78
1589245200000|2020-05-12 01:00:00|||||||||18
1589245500000|2020-05-12 01:05:00|514.2|513.6|514.5|513.9|514.5|513.9|514.2|513.6|65
1589245800000|2020-05-12 01:10:00|||||||||20
1589246100000|2020-05-12 01:15:00|514.7|514.1|514.7|514.1|514.7|514.1|514.7|514.1|17
1589246400000|2020-05-12 01:20:00|||||||||4
1589246700000|2020-05-12 01:25:00|||||||||6
1589247000000|2020-05-12 01:30:00|||||||||1
1589247300000|2020-05-12 01:35:00|514.5|513.9|514.2|513.6|514.5|513.9|514.2|513.6|19
1589247600000|2020-05-12 01:40:00|514|513.4|514|513.4|514.1|513.5|514|513.4|17
1589247900000|2020-05-12 01:45:00|514.2|513.6|514.2|513.6|514.2|513.6|514.1|513.5|76
1589248200000|2020-05-12 01:50:00|514|513.4|513.7|513.1|514.1|513.5|513.7|513.1|49
1589248500000|2020-05-12 01:55:00|514|513.4|513.6|513|514|513.4|513.5|512.9|58
1589248800000|2020-05-12 02:00:00|513.7|513.1|513.2|512.6|513.7|513.1|513|512.4|191
1589249100000|2020-05-12 02:05:00|513.5|512.9|513.2|512.6|513.5|512.9|513.2|512.6|29
1589249400000|2020-05-12 02:10:00|513.3|512.7|513.3|512.7|513.5|512.9|513.2|512.6|19
1589249700000|2020-05-12 02:15:00|513.2|512.6|513.7|513.1|513.7|513.1|513.2|512.6|35
1589250300000|2020-05-12 02:25:00|||||||||1
1589250600000|2020-05-12 02:30:00|||||||||3
1589250900000|2020-05-12 02:35:00|||||||||1
1589251200000|2020-05-12 02:40:00|||||||||4
1589251500000|2020-05-12 02:45:00|513.5|512.9|513.7|513.1|513.7|513.1|513.5|512.9|17
1589251800000|2020-05-12 02:50:00|513.8|513.2|513.7|513.1|514|513.4|513.7|513.1|22
1589252100000|2020-05-12 02:55:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|5
1589252400000|2020-05-12 03:00:00|||||||||4
1589252700000|2020-05-12 03:05:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|7
1589253000000|2020-05-12 03:10:00|513.8|513.2|514|513.4|514|513.4|513.7|513.1|21
1589253300000|2020-05-12 03:15:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|25
1589253600000|2020-05-12 03:20:00|513.6|513|513.5|512.9|513.7|513.1|513.5|512.9|12
1589253900000|2020-05-12 03:25:00|513.2|512.6|513.7|513.1|513.7|513.1|513.2|512.6|87
1589254200000|2020-05-12 03:30:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|4
1589254500000|2020-05-12 03:35:00|||||||||9
1589254800000|2020-05-12 03:40:00|513.8|513.2|513.8|513.2|513.8|513.2|513.7|513.1|7
1589255100000|2020-05-12 03:45:00|513.7|513.1|513.8|513.2|514|513.4|513.7|513.1|3
1589255700000|2020-05-12 03:55:00|513.7|513.1|513.8|513.2|513.8|513.2|513.6|513|4
1589256000000|2020-05-12 04:00:00|514|513.4|514|513.4|514|513.4|513.8|513.2|1
1589256300000|2020-05-12 04:05:00|513.8|513.2|513.8|513.2|513.8|513.2|513.8|513.2|2
1589256600000|2020-05-12 04:10:00|514|513.4|514|513.4|514|513.4|513.8|513.2|6
1589256900000|2020-05-12 04:15:00|||||||||2
1589257200000|2020-05-12 04:20:00|||||||||2
1589257500000|2020-05-12 04:25:00|||||||||1
1589257800000|2020-05-12 04:30:00|514.2|513.6|514|513.4|514.2|513.6|514|513.4|13
1589258100000|2020-05-12 04:35:00|||||||||4
1589258400000|2020-05-12 04:40:00|||||||||15
1589258700000|2020-05-12 04:45:00|||||||||5
1589259000000|2020-05-12 04:50:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|35
1589259300000|2020-05-12 04:55:00|514|513.4|514|513.4|514|513.4|513.8|513.2|33
1589259600000|2020-05-12 05:00:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|14
1589259900000|2020-05-12 05:05:00|514|513.4|513.8|513.2|514|513.4|513.7|513.1|32
1589260200000|2020-05-12 05:10:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|6
1589260500000|2020-05-12 05:15:00|||||||||2
1589260800000|2020-05-12 05:20:00|||||||||8
1589261100000|2020-05-12 05:25:00|514|513.4|513.7|513.1|514|513.4|513.7|513.1|20
1589261400000|2020-05-12 05:30:00|||||||||5
1589261700000|2020-05-12 05:35:00|513.5|512.9|513.5|512.9|513.5|512.9|513.5|512.9|46
1589262000000|2020-05-12 05:40:00|||||||||3
1589262300000|2020-05-12 05:45:00|513.6|513|513.4|512.8|513.7|513.1|513.2|512.6|120
1589262600000|2020-05-12 05:50:00|513.3|512.7|513.4|512.8|513.4|512.8|513.2|512.6|31
1589262900000|2020-05-12 05:55:00|||||||||4
1589263200000|2020-05-12 06:00:00|513.6|513|513.4|512.8|513.7|513.1|513.4|512.8|32
1589263500000|2020-05-12 06:05:00|||||||||5
1589263800000|2020-05-12 06:10:00|||||||||1
1589264100000|2020-05-12 06:15:00|||||||||3
1589264400000|2020-05-12 06:20:00|||||||||1
1589265000000|2020-05-12 06:30:00|513.2|512.6|513.2|512.6|513.2|512.6|513.2|512.6|9
1589265300000|2020-05-12 06:35:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|18
1589265600000|2020-05-12 06:40:00|513.6|513|513.7|513.1|513.7|513.1|513.6|513|30
1589265900000|2020-05-12 06:45:00|||||||||2
1589266200000|2020-05-12 06:50:00|||||||||7
1589266500000|2020-05-12 06:55:00|||||||||2
1589266800000|2020-05-12 07:00:00|513.9|513.3|514.4|513.8|514.4|513.8|513.9|513.3|42
1589267100000|2020-05-12 07:05:00|514.7|514.1|514.7|514.1|514.7|514.1|514.7|514.1|25
1589267400000|2020-05-12 07:10:00|514.4|513.8|514.9|514.3|514.9|514.3|514.4|513.8|107
1589267700000|2020-05-12 07:15:00|515.2|514.6|515.2|514.6|515.3|514.7|515.1|514.5|27
1589268000000|2020-05-12 07:20:00|515.3|514.7|515.3|514.7|515.4|514.8|515.2|514.6|37
1589268300000|2020-05-12 07:25:00|515.4|514.8|515.7|515.1|515.7|515.1|515.2|514.6|30
1589268600000|2020-05-12 07:30:00|515.6|515|515.2|514.6|515.7|515.1|515.2|514.6|17
1589268900000|2020-05-12 07:35:00|515.3|514.7|515.2|514.6|515.4|514.8|515.2|514.6|5
1589269200000|2020-05-12 07:40:00|515.1|514.5|515.1|514.5|515.1|514.5|514.9|514.3|15
1589269500000|2020-05-12 07:45:00|515.2|514.6|515.2|514.6|515.4|514.8|515.2|514.6|10
1589269800000|2020-05-12 07:50:00|515.4|514.8|514.9|514.3|515.4|514.8|514.9|514.3|125
1589270100000|2020-05-12 07:55:00|||||||||2
1589270400000|2020-05-12 08:00:00|||||||||4
1589270700000|2020-05-12 08:05:00|514.8|514.2|514.4|513.8|514.8|514.2|514.4|513.8|32
1589271000000|2020-05-12 08:10:00|514.7|514.1|514.4|513.8|514.7|514.1|514.4|513.8|3
1589271300000|2020-05-12 08:15:00|514.6|514|514.4|513.8|514.7|514.1|514.4|513.8|11
1589271600000|2020-05-12 08:20:00|514.6|514|514.7|514.1|514.8|514.2|514.6|514|6
1589271900000|2020-05-12 08:25:00|||||||||2
1589272200000|2020-05-12 08:30:00|514.8|514.2|514.7|514.1|514.9|514.3|514.6|514|35
1589272500000|2020-05-12 08:35:00|||||||||1
1589273100000|2020-05-12 08:45:00|||||||||52
1589273400000|2020-05-12 08:50:00|||||||||2
1589273700000|2020-05-12 08:55:00|||||||||4
1589274000000|2020-05-12 09:00:00|514.6|514|514.2|513.6|516.7|516.1|514.2|513.6|329
1589274300000|2020-05-12 09:05:00|514.4|513.8|514.3|513.7|514.4|513.8|514.2|513.6|33
1589274600000|2020-05-12 09:10:00|514.2|513.6|514.3|513.7|514.4|513.8|514.2|513.6|2
1589274900000|2020-05-12 09:15:00|514.2|513.6|514.2|513.6|514.2|513.6|513.6|513|101
1589275200000|2020-05-12 09:20:00|514.1|513.5|514.2|513.6|514.2|513.6|514.1|513.5|11
1589275500000|2020-05-12 09:25:00|514.4|513.8|513.2|512.6|514.4|513.8|512.9|512.3|139
1589275800000|2020-05-12 09:30:00|513.4|512.8|513.8|513.2|513.8|513.2|513.3|512.7|96
1589276100000|2020-05-12 09:35:00|513.9|513.3|513.9|513.3|514.2|513.6|513.7|513.1|16
1589276400000|2020-05-12 09:40:00|514|513.4|514.4|513.8|514.7|514.1|514|513.4|24
1589276700000|2020-05-12 09:45:00|514.3|513.7|513.9|513.3|514.4|513.8|513.7|513.1|127
1589277000000|2020-05-12 09:50:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|10
1589277300000|2020-05-12 09:55:00|513.8|513.2|513.7|513.1|513.8|513.2|513.7|513.1|5
1589277600000|2020-05-12 10:00:00|513.4|512.8|513.4|512.8|513.6|513|513.4|512.8|17
1589277900000|2020-05-12 10:05:00|513.2|512.6|513.2|512.6|513.2|512.6|513.2|512.6|34
1589278200000|2020-05-12 10:10:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|18
1589278500000|2020-05-12 10:15:00|513.7|513.1|514.2|513.6|514.2|513.6|513.7|513.1|29
1589278800000|2020-05-12 10:20:00|513.9|513.3|513.4|512.8|513.9|513.3|513.3|512.7|34
1589279100000|2020-05-12 10:25:00|513.7|513.1|514|513.4|514|513.4|513.7|513.1|16
1589279400000|2020-05-12 10:30:00|514.2|513.6|513.9|513.3|514.4|513.8|513.9|513.3|60
1589279700000|2020-05-12 10:35:00|514.2|513.6|514.7|514.1|514.7|514.1|514.2|513.6|20
1589280000000|2020-05-12 10:40:00|514.4|513.8|514.4|513.8|514.7|514.1|514.4|513.8|36
1589280300000|2020-05-12 10:45:00|514.3|513.7|514|513.4|514.3|513.7|513.8|513.2|33
1589280600000|2020-05-12 10:50:00|514.2|513.6|514.2|513.6|514.2|513.6|513.9|513.3|5
1589280900000|2020-05-12 10:55:00|514|513.4|513.9|513.3|514.2|513.6|513.8|513.2|17
1589281200000|2020-05-12 11:00:00|513.8|513.2|512.9|512.3|513.8|513.2|512.9|512.3|128
1589281500000|2020-05-12 11:05:00|513|512.4|513.2|512.6|513.4|512.8|513|512.4|87
1589281800000|2020-05-12 11:10:00|513|512.4|513.2|512.6|513.2|512.6|512.9|512.3|38
1589282100000|2020-05-12 11:15:00|512.9|512.3|512.9|512.3|512.9|512.3|512.9|512.3|17
1589282400000|2020-05-12 11:20:00|513.2|512.6|512.9|512.3|513.2|512.6|512.9|512.3|30
1589282700000|2020-05-12 11:25:00|513.2|512.6|512.9|512.3|513.2|512.6|512.9|512.3|55
1589283000000|2020-05-12 11:30:00|513|512.4|513|512.4|513|512.4|512.9|512.3|27
1589283300000|2020-05-12 11:35:00|512.7|512.1|511.9|511.3|512.7|512.1|511.9|511.3|177
1589283600000|2020-05-12 11:40:00|512|511.4|512.2|511.6|512.2|511.6|511.9|511.3|138
1589283900000|2020-05-12 11:45:00|512.4|511.8|512.4|511.8|512.4|511.8|512.2|511.6|60
1589284200000|2020-05-12 11:50:00|512.5|511.9|512.4|511.8|512.5|511.9|512.4|511.8|5
1589284500000|2020-05-12 11:55:00|512.5|511.9|512.7|512.1|512.7|512.1|512.4|511.8|8
1589284800000|2020-05-12 12:00:00|512.4|511.8|512.4|511.8|512.4|511.8|512.4|511.8|6
1589285100000|2020-05-12 12:05:00|512.7|512.1|512.9|512.3|512.9|512.3|512.4|511.8|247
1589285400000|2020-05-12 12:10:00|513.2|512.6|513|512.4|513.4|512.8|512.9|512.3|78
1589285700000|2020-05-12 12:15:00|512.9|512.3|512.2|511.6|512.9|512.3|511.9|511.3|147
1589286000000|2020-05-12 12:20:00|512|511.4|512.2|511.6|512.2|511.6|511.9|511.3|35
1589286300000|2020-05-12 12:25:00|512|511.4|512.5|511.9|512.7|512.1|511.9|511.3|63
1589286600000|2020-05-12 12:30:00|512.4|511.8|513|512.4|513.2|512.6|512.4|511.8|45
1589286900000|2020-05-12 12:35:00|512.9|512.3|512.9|512.3|513|512.4|512.7|512.1|36
1589287200000|2020-05-12 12:40:00|513.2|512.6|512.6|512|513.9|513.3|512.6|512|222
1589290200000|2020-05-12 13:30:00|512.9|512.3|510.4|509.8|512.9|512.3|510.4|509.8|1172
1589290500000|2020-05-12 13:35:00|510.6|510|511.6|511|511.9|511.3|510.1|509.5|675
1589290800000|2020-05-12 13:40:00|511.9|511.3|511.9|511.3|512.1|511.5|510.9|510.3|535
1589291100000|2020-05-12 13:45:00|512|511.4|511.9|511.3|512.1|511.5|511.1|510.5|375
1589291400000|2020-05-12 13:50:00|511.6|511|511.6|511|512.1|511.5|511.4|510.8|247
1589291700000|2020-05-12 13:55:00|511.7|511.1|512.9|512.3|513.2|512.6|511.6|511|526
1589292000000|2020-05-12 14:00:00|512.6|512|513.6|513|513.9|513.3|512.6|512|497
1589292300000|2020-05-12 14:05:00|513.7|513.1|514.6|514|514.6|514|513.1|512.5|363
1589292600000|2020-05-12 14:10:00|514.7|514.1|513.9|513.3|514.9|514.3|513.4|512.8|702
1589292900000|2020-05-12 14:15:00|514.1|513.5|513.6|513|514.1|513.5|513.1|512.5|401
1589293200000|2020-05-12 14:20:00|513.4|512.8|513.9|513.3|514.1|513.5|513.4|512.8|351
1589293500000|2020-05-12 14:25:00|514.1|513.5|514.1|513.5|514.5|513.9|513.8|513.2|462
1589293800000|2020-05-12 14:30:00|514.4|513.8|514.4|513.8|514.5|513.9|514.1|513.5|355
1589294100000|2020-05-12 14:35:00|514.5|513.9|513.9|513.3|514.9|514.3|513.6|513|452
1589294400000|2020-05-12 14:40:00|513.7|513.1|512.4|511.8|513.7|513.1|512|511.4|427
1589294700000|2020-05-12 14:45:00|512.1|511.5|512.1|511.5|512.4|511.8|511.9|511.3|279
1589295000000|2020-05-12 14:50:00|512.2|511.6|511.6|511|512.4|511.8|511.4|510.8|422
1589295300000|2020-05-12 14:55:00|511.4|510.8|512|511.4|512.1|511.5|511.4|510.8|241
1589295600000|2020-05-12 15:00:00|511.9|511.3|512.1|511.5|512.4|511.8|511.9|511.3|220
1589295900000|2020-05-12 15:05:00|512.4|511.8|512.4|511.8|512.4|511.8|511.9|511.3|220
1589296200000|2020-05-12 15:10:00|512.5|511.9|512.9|512.3|513.1|512.5|512.4|511.8|193
1589296500000|2020-05-12 15:15:00|512.7|512.1|513.6|513|513.6|513|512.7|512.1|184
1589296800000|2020-05-12 15:20:00|513.4|512.8|513.7|513.1|513.7|513.1|513.4|512.8|218
1589297100000|2020-05-12 15:25:00|513.9|513.3|513.9|513.3|514.1|513.5|513.6|513|217
1589297400000|2020-05-12 15:30:00|513.6|513|513.4|512.8|513.9|513.3|513.4|512.8|190
1589297700000|2020-05-12 15:35:00|513.1|512.5|513.1|512.5|513.4|512.8|512.9|512.3|326
1589298000000|2020-05-12 15:40:00|513.2|512.6|513.4|512.8|513.4|512.8|512.6|512|322
1589298300000|2020-05-12 15:45:00|513.1|512.5|513.2|512.6|513.4|512.8|513.1|512.5|235
1589298600000|2020-05-12 15:50:00|513.1|512.5|513.4|512.8|513.6|513|512.9|512.3|371
1589298900000|2020-05-12 15:55:00|513.2|512.6|511.9|511.3|513.4|512.8|511.9|511.3|427
1589299200000|2020-05-12 16:00:00|511.6|511|510.1|509.5|512.9|512.3|509.9|509.3|1641
1589299500000|2020-05-12 16:05:00|510.2|509.6|509.7|509.1|510.4|509.8|508.4|507.8|2781
1589299800000|2020-05-12 16:10:00|509.6|509|510.6|510|510.6|510|508.9|508.3|1067
1589300100000|2020-05-12 16:15:00|510.9|510.3|511.6|511|511.6|511|510.4|509.8|642
1589300400000|2020-05-12 16:20:00|511.4|510.8|511.9|511.3|512.6|512|510.9|510.3|777
1589300700000|2020-05-12 16:25:00|512|511.4|512.9|512.3|513.6|513|512|511.4|1372
1589301000000|2020-05-12 16:30:00|513|512.4|511.9|511.3|513.4|512.8|511.6|511|440
1589301300000|2020-05-12 16:35:00|511.6|511|511.7|511.1|512.1|511.5|511.4|510.8|313
1589301600000|2020-05-12 16:40:00|511.6|511|511.6|511|512.4|511.8|511.4|510.8|478
1589301900000|2020-05-12 16:45:00|511.4|510.8|511.4|510.8|511.5|510.9|510.9|510.3|607
1589302200000|2020-05-12 16:50:00|511.2|510.6|511.6|511|511.6|511|510.9|510.3|128
1589302500000|2020-05-12 16:55:00|511.9|511.3|512.1|511.5|512.2|511.6|511.3|510.7|267
1589302800000|2020-05-12 17:00:00|512.2|511.6|514.6|514|514.9|514.3|512.2|511.6|774
1589303100000|2020-05-12 17:05:00|514.8|514.2|516.9|516.3|517.4|516.8|514.8|514.2|1551
1589303400000|2020-05-12 17:10:00|517.1|516.5|514.1|513.5|517.1|516.5|514.1|513.5|1112
1589303700000|2020-05-12 17:15:00|514.4|513.8|515.2|514.6|515.6|515|514.2|513.6|808
1589304000000|2020-05-12 17:20:00|515.3|514.7|514.8|514.2|515.3|514.7|514.8|514.2|554
1589304300000|2020-05-12 17:25:00|515|514.4|515.1|514.5|515.3|514.7|515|514.4|210
1589304600000|2020-05-12 17:30:00|514.9|514.3|516.1|515.5|516.3|515.7|514.6|514|459
1589304900000|2020-05-12 17:35:00|515.8|515.2|516.8|516.2|516.8|516.2|515.8|515.2|286
1589305200000|2020-05-12 17:40:00|516.7|516.1|516.1|515.5|517.1|516.5|516.1|515.5|327
1589305500000|2020-05-12 17:45:00|516.3|515.7|516.8|516.2|516.8|516.2|515.7|515.1|396
1589305800000|2020-05-12 17:50:00|517.1|516.5|516.3|515.7|517.3|516.7|516.1|515.5|370
1589306100000|2020-05-12 17:55:00|516.1|515.5|516.8|516.2|516.8|516.2|516.1|515.5|338
1589306400000|2020-05-12 18:00:00|517.1|516.5|517.1|516.5|517.6|517|516.6|516|371
1589306700000|2020-05-12 18:05:00|517|516.4|516.6|516|517.1|516.5|516.6|516|242
1589307000000|2020-05-12 18:10:00|516.8|516.2|514.1|513.5|517.1|516.5|514.1|513.5|2687
1589307300000|2020-05-12 18:15:00|513.8|513.2|514.6|514|514.8|514.2|513.8|513.2|828
1589328000000|2020-05-13 00:00:00|513.8|513.2|511|510.4|514|513.4|510.5|509.9|502
1589328300000|2020-05-13 00:05:00|510.9|510.3|509.8|509.2|511.3|510.7|509.8|509.2|113
1589328600000|2020-05-13 00:10:00|510|509.4|511|510.4|511|510.4|509|508.4|324
1589328900000|2020-05-13 00:15:00|510.9|510.3|511.4|510.8|511.5|510.9|510.9|510.3|93
1589329200000|2020-05-13 00:20:00|511.3|510.7|511|510.4|511.3|510.7|510.8|510.2|24
1589329500000|2020-05-13 00:25:00|510.8|510.2|510.8|510.2|511|510.4|510.8|510.2|17
1589329800000|2020-05-13 00:30:00|511|510.4|511.2|510.6|511.3|510.7|510.9|510.3|17
1589330100000|2020-05-13 00:35:00|511.3|510.7|511.9|511.3|512|511.4|511.3|510.7|78
1589330400000|2020-05-13 00:40:00|511.8|511.2|511.3|510.7|511.8|511.2|511.3|510.7|12
1589330700000|2020-05-13 00:45:00|511.4|510.8|511.7|511.1|511.7|511.1|511.3|510.7|13
1589331000000|2020-05-13 00:50:00|511.8|511.2|511.3|510.7|511.8|511.2|511.2|510.6|20
1589331300000|2020-05-13 00:55:00|511.4|510.8|511.5|510.9|511.5|510.9|511.4|510.8|8
1589331600000|2020-05-13 01:00:00|511.4|510.8|511.5|510.9|511.7|511.1|511.3|510.7|9
1589331900000|2020-05-13 01:05:00|511.4|510.8|511.5|510.9|511.7|511.1|511.4|510.8|7
1589332200000|2020-05-13 01:10:00|511.3|510.7|511.5|510.9|511.5|510.9|511.3|510.7|20
1589332500000|2020-05-13 01:15:00|511.4|510.8|511.3|510.7|511.5|510.9|511.3|510.7|12
1589332800000|2020-05-13 01:20:00|511.4|510.8|511.3|510.7|511.5|510.9|511.3|510.7|11
1589333100000|2020-05-13 01:25:00|511.5|510.9|511.3|510.7|511.5|510.9|511.3|510.7|11
1589333400000|2020-05-13 01:30:00|511.2|510.6|510.7|510.1|511.3|510.7|510.5|509.9|36
1589333700000|2020-05-13 01:35:00|510.8|510.2|510.8|510.2|510.9|510.3|510.8|510.2|31
1589334000000|2020-05-13 01:40:00|510.7|510.1|510.5|509.9|510.8|510.2|510.5|509.9|5
1589334300000|2020-05-13 01:45:00|510.7|510.1|510.8|510.2|510.9|510.3|510.7|510.1|6
1589334600000|2020-05-13 01:50:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|1
1589334900000|2020-05-13 01:55:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|2
1589335200000|2020-05-13 02:00:00|510.9|510.3|510.8|510.2|511|510.4|510.5|509.9|8
1589335500000|2020-05-13 02:05:00|511|510.4|510.5|509.9|511|510.4|510.5|509.9|54
1589335800000|2020-05-13 02:10:00|510.8|510.2|510.9|510.3|510.9|510.3|510.5|509.9|9
1589336100000|2020-05-13 02:15:00|510.8|510.2|510.8|510.2|511|510.4|510.8|510.2|6
1589336400000|2020-05-13 02:20:00|510.9|510.3|510.8|510.2|510.9|510.3|510.5|509.9|27
1589336700000|2020-05-13 02:25:00|510.7|510.1|510.7|510.1|510.8|510.2|510.7|510.1|8
1589337000000|2020-05-13 02:30:00|510.5|509.9|510.3|509.7|510.5|509.9|510|509.4|23
1589337300000|2020-05-13 02:35:00|510|509.4|510.5|509.9|510.5|509.9|510|509.4|12
1589337600000|2020-05-13 02:40:00|510.3|509.7|510.8|510.2|510.8|510.2|510.3|509.7|25
1589337900000|2020-05-13 02:45:00|||||||||8
1589338200000|2020-05-13 02:50:00|510.9|510.3|510.8|510.2|510.9|510.3|510.7|510.1|9
1589338500000|2020-05-13 02:55:00|||||||||2
1589338800000|2020-05-13 03:00:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|12
1589339100000|2020-05-13 03:05:00|510.8|510.2|510.8|510.2|510.8|510.2|510.7|510.1|6
1589339400000|2020-05-13 03:10:00|511|510.4|511.3|510.7|511.4|510.8|510.9|510.3|41
1589339700000|2020-05-13 03:15:00|511.2|510.6|511.2|510.6|511.3|510.7|511|510.4|12
1589340000000|2020-05-13 03:20:00|511.3|510.7|511.3|510.7|511.4|510.8|511|510.4|23
1589340300000|2020-05-13 03:25:00|||||||||1
1589340600000|2020-05-13 03:30:00|511.2|510.6|511|510.4|511.2|510.6|511|510.4|4
1589340900000|2020-05-13 03:35:00|||||||||2
1589341200000|2020-05-13 03:40:00|511.2|510.6|511.8|511.2|512|511.4|511.2|510.6|51
1589341500000|2020-05-13 03:45:00|511.9|511.3|511.5|510.9|511.9|511.3|511.5|510.9|19
1589341800000|2020-05-13 03:50:00|511.3|510.7|511.4|510.8|511.4|510.8|511|510.4|32
1589342100000|2020-05-13 03:55:00|511.3|510.7|511|510.4|511.3|510.7|511|510.4|12
1589342400000|2020-05-13 04:00:00|511.2|510.6|511|510.4|511.2|510.6|511|510.4|3
1589342700000|2020-05-13 04:05:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|12
1589343000000|2020-05-13 04:10:00|||||||||5
1589343300000|2020-05-13 04:15:00|511|510.4|511|510.4|511.1|510.5|511|510.4|14
1589343600000|2020-05-13 04:20:00|||||||||12
1589343900000|2020-05-13 04:25:00|511.1|510.5|511|510.4|511.1|510.5|511|510.4|5
1589344500000|2020-05-13 04:35:00|510.8|510.2|511|510.4|511.1|510.5|510.8|510.2|17
1589344800000|2020-05-13 04:40:00|||||||||3
1589345100000|2020-05-13 04:45:00|||||||||3
1589345400000|2020-05-13 04:50:00|||||||||5
1589345700000|2020-05-13 04:55:00|||||||||9
1589346000000|2020-05-13 05:00:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|11
1589346300000|2020-05-13 05:05:00|510.6|510|510.8|510.2|510.8|510.2|510.6|510|5
1589346600000|2020-05-13 05:10:00|510.6|510|510.8|510.2|510.8|510.2|510.5|509.9|8
1589346900000|2020-05-13 05:15:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|10
1589347200000|2020-05-13 05:20:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|7
1589347500000|2020-05-13 05:25:00|||||||||2
1589347800000|2020-05-13 05:30:00|510.9|510.3|510.9|510.3|510.9|510.3|510.8|510.2|8
1589348100000|2020-05-13 05:35:00|511|510.4|510.9|510.3|511|510.4|510.8|510.2|2
1589348400000|2020-05-13 05:40:00|510.8|510.2|510.8|510.2|510.8|510.2|510.8|510.2|1
1589348700000|2020-05-13 05:45:00|511|510.4|511.5|510.9|511.8|511.2|511|510.4|52
1589349000000|2020-05-13 05:50:00|511.4|510.8|511.3|510.7|511.5|510.9|511.3|510.7|3
1589349300000|2020-05-13 05:55:00|511.5|510.9|511.4|510.8|511.5|510.9|511.3|510.7|15
1589349600000|2020-05-13 06:00:00|511.3|510.7|511|510.4|511.3|510.7|511|510.4|5
1589349900000|2020-05-13 06:05:00|||||||||5
1589350200000|2020-05-13 06:10:00|511.1|510.5|511.3|510.7|511.3|510.7|511.1|510.5|4
1589350500000|2020-05-13 06:15:00|511.1|510.5|511|510.4|511.1|510.5|511|510.4|7
1589350800000|2020-05-13 06:20:00|510.8|510.2|510.8|510.2|510.9|510.3|510.8|510.2|29
1589351100000|2020-05-13 06:25:00|511|510.4|511|510.4|511.1|510.5|511|510.4|10
1589351400000|2020-05-13 06:30:00|511.3|510.7|511.3|510.7|511.5|510.9|511.3|510.7|17
1589351700000|2020-05-13 06:35:00|||||||||4
1589352000000|2020-05-13 06:40:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|6
1589352300000|2020-05-13 06:45:00|511.3|510.7|511.5|510.9|511.8|511.2|511.3|510.7|25
1589352600000|2020-05-13 06:50:00|511.4|510.8|511.3|510.7|511.5|510.9|511.3|510.7|19
1589352900000|2020-05-13 06:55:00|||||||||1
1589353200000|2020-05-13 07:00:00|511.5|510.9|511.5|510.9|511.8|511.2|511.5|510.9|125
1589353500000|2020-05-13 07:05:00|511.3|510.7|510.5|509.9|511.3|510.7|510.5|509.9|87
1589353800000|2020-05-13 07:10:00|510.8|510.2|510.3|509.7|510.8|510.2|510.3|509.7|79
1589354100000|2020-05-13 07:15:00|510.4|509.8|510.5|509.9|510.5|509.9|510.3|509.7|37
1589354400000|2020-05-13 07:20:00|510.8|510.2|510.8|510.2|510.8|510.2|510.8|510.2|76
1589354700000|2020-05-13 07:25:00|510.5|509.9|510.5|509.9|510.5|509.9|510.5|509.9|12
1589355000000|2020-05-13 07:30:00|510.8|510.2|510.5|509.9|510.8|510.2|510.5|509.9|30
1589355300000|2020-05-13 07:35:00|510.3|509.7|510|509.4|510.3|509.7|510|509.4|75
1589355600000|2020-05-13 07:40:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|35
1589355900000|2020-05-13 07:45:00|510.7|510.3|511|510.4|511|510.4|510.7|510.2|111
1589356200000|2020-05-13 07:50:00|511.3|510.7|511.8|511.2|511.8|511.2|511.3|510.7|18
1589356500000|2020-05-13 07:55:00|511.5|510.9|511.3|510.7|511.5|510.9|511.3|510.7|47
1589356800000|2020-05-13 08:00:00|511.1|510.5|511|510.4|511.3|510.7|510.8|510.2|26
1589357100000|2020-05-13 08:05:00|511.3|510.7|511.3|510.7|511.3|510.7|511.3|510.7|4
1589357400000|2020-05-13 08:10:00|511.5|510.9|511|510.4|511.5|510.9|511|510.4|22
1589357700000|2020-05-13 08:15:00|511.3|510.7|511|510.4|511.3|510.7|511|510.4|11
1589358000000|2020-05-13 08:20:00|511.3|510.7|511.5|510.9|511.5|510.9|511.3|510.7|66
1589358300000|2020-05-13 08:25:00|511.8|511.2|511.8|511.2|511.8|511.2|511.8|511.2|8
1589358600000|2020-05-13 08:30:00|512.3|511.7|511.6|511|512.3|511.7|511.3|510.7|88
1589358900000|2020-05-13 08:35:00|511.5|510.9|511.1|510.5|511.5|510.9|511|510.4|30
1589359200000|2020-05-13 08:40:00|511|510.4|510.8|510.2|511|510.4|510.8|510.2|10
1589359500000|2020-05-13 08:45:00|||||||||4
1589359800000|2020-05-13 08:50:00|510.9|510.3|511|510.4|511|510.4|510.8|510.2|12
1589360100000|2020-05-13 08:55:00|510.9|510.3|510.5|509.9|510.9|510.3|510.5|509.9|38
1589360400000|2020-05-13 09:00:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|55
1589360700000|2020-05-13 09:05:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|42
1589361000000|2020-05-13 09:10:00|510.5|509.9|510.2|509.6|510.5|509.9|510.2|509.6|16
1589361300000|2020-05-13 09:15:00|510.3|509.7|510.5|509.9|510.5|509.9|510.2|509.6|32
1589361600000|2020-05-13 09:20:00|510.4|509.8|510.2|509.6|510.5|509.9|510.2|509.6|10
1589361900000|2020-05-13 09:25:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|2
1589362200000|2020-05-13 09:30:00|510.4|509.8|510.5|509.9|510.5|509.9|510.4|509.8|405
1589362500000|2020-05-13 09:35:00|510.7|510.1|510.7|510.1|510.7|510.1|510.5|509.9|26
1589362800000|2020-05-13 09:40:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|7
1589363100000|2020-05-13 09:45:00|510.6|510|510.6|510|510.7|510.1|510.5|509.9|21
1589363400000|2020-05-13 09:50:00|510.7|510.1|511|510.4|511|510.4|510.6|510|289
1589363700000|2020-05-13 09:55:00|510.9|510.3|510.7|510.1|510.9|510.3|510.7|510.1|25
1589364000000|2020-05-13 10:00:00|510.5|509.9|510.5|509.9|510.7|510.1|510.5|509.9|49
1589364300000|2020-05-13 10:05:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|7
1589364600000|2020-05-13 10:10:00|||||||||2
1589364900000|2020-05-13 10:15:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|52
1589365200000|2020-05-13 10:20:00|511|510.4|510.9|510.3|511|510.4|510.7|510.1|23
1589365500000|2020-05-13 10:25:00|511|510.4|511|510.4|511.1|510.5|510.9|510.3|10
1589365800000|2020-05-13 10:30:00|511.1|510.5|511.1|510.5|511.2|510.6|511|510.4|9
1589366100000|2020-05-13 10:35:00|511|510.4|510.9|510.3|511.1|510.5|510.7|510.1|8
1589366400000|2020-05-13 10:40:00|511|510.4|510.7|510.1|511|510.4|510.7|510.1|5
1589366700000|2020-05-13 10:45:00|||||||||11
1589367000000|2020-05-13 10:50:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|37
1589367300000|2020-05-13 10:55:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|14
1589367600000|2020-05-13 11:00:00|510.9|510.3|511|510.4|511|510.4|510.9|510.3|8
1589367900000|2020-05-13 11:05:00|510.9|510.3|511|510.4|511|510.4|510.7|510.1|3
1589368200000|2020-05-13 11:10:00|510.9|510.3|510.5|509.9|510.9|510.3|510.5|509.9|38
1589368500000|2020-05-13 11:15:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|20
1589368800000|2020-05-13 11:20:00|510.5|509.9|510.5|509.9|510.7|510.1|510.5|509.9|17
1589369100000|2020-05-13 11:25:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|11
1589369400000|2020-05-13 11:30:00|510.5|509.9|510.5|509.9|510.5|509.9|510.5|509.9|95
1589369700000|2020-05-13 11:35:00|510.6|510|510.5|509.9|510.6|510|510.2|509.6|547
1589370000000|2020-05-13 11:40:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|6
1589370300000|2020-05-13 11:45:00|510.9|510.3|511|510.4|511|510.4|510.9|510.3|17
1589370600000|2020-05-13 11:50:00|511.2|510.6|511.1|510.5|511.2|510.6|511|510.4|6
1589370900000|2020-05-13 11:55:00|511.2|510.6|511.2|510.6|511.2|510.6|511|510.4|18
1589371200000|2020-05-13 12:00:00|511|510.4|511|510.4|511.1|510.5|511|510.4|10
1589371500000|2020-05-13 12:05:00|510.7|510.1|510.7|510.1|511|510.4|510.7|510.1|15
1589371800000|2020-05-13 12:10:00|510.6|510|510.7|510.1|510.7|510.1|510.5|509.9|13
1589372100000|2020-05-13 12:15:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|31
1589372400000|2020-05-13 12:20:00|510.4|509.8|510.2|509.6|510.5|509.9|510.2|509.6|33
1589372700000|2020-05-13 12:25:00|||||||||57
1589373000000|2020-05-13 12:30:00|510.5|509.9|510.5|509.9|510.5|509.9|510|509.4|177
1589373300000|2020-05-13 12:35:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|42
1589373600000|2020-05-13 12:40:00|510|509.4|510|509.4|510.2|509.6|510|509.4|80
1589376600000|2020-05-13 13:30:00|509.7|509.1|506.7|506.1|509.7|509.1|506.7|506.1|2623
1589376900000|2020-05-13 13:35:00|507|506.4|508.2|507.6|508.5|507.9|506.5|505.9|1990
1589377200000|2020-05-13 13:40:00|508.1|507.5|507.2|506.6|508.2|507.6|506.7|506.1|784
1589377500000|2020-05-13 13:45:00|507.1|506.5|505.2|504.6|507.2|506.6|504|503.4|1765
1589377800000|2020-05-13 13:50:00|505|504.4|505.1|504.5|505.7|505.1|504.5|503.9|691
1589378100000|2020-05-13 13:55:00|505|504.4|504.2|503.6|505.2|504.6|504|503.4|806
1589378400000|2020-05-13 14:00:00|504|503.4|504.5|503.9|504.7|504.1|503.7|503.1|811
1589378700000|2020-05-13 14:05:00|504.7|504.1|504.2|503.6|504.7|504.1|504|503.4|779
1589379000000|2020-05-13 14:10:00|504.1|503.5|503.5|502.9|504.8|504.2|503.5|502.9|600
1589379300000|2020-05-13 14:15:00|503.7|503.1|503.2|502.6|503.7|503.1|503|502.4|990
1589379600000|2020-05-13 14:20:00|503.5|502.9|503.2|502.6|503.5|502.9|503|502.4|383
1589379900000|2020-05-13 14:25:00|503|502.4|504|503.4|504|503.4|502.7|502.1|861
1589380200000|2020-05-13 14:30:00|503.7|503.1|502.8|502.2|503.7|503.1|502.7|502.1|543
1589380500000|2020-05-13 14:35:00|503|502.4|503|502.4|503.2|502.6|502.7|502.1|429
1589380800000|2020-05-13 14:40:00|502.7|502.1|502.2|501.6|503|502.4|502.2|501.6|494
1589381100000|2020-05-13 14:45:00|502|501.4|501.7|501.1|502.2|501.6|501.5|500.9|1041
1589381400000|2020-05-13 14:50:00|502|501.4|502.2|501.6|502.2|501.6|501.7|501.1|730
1589381700000|2020-05-13 14:55:00|502.5|501.9|502.2|501.6|503|502.4|502.2|501.6|645
1589382000000|2020-05-13 15:00:00|502|501.4|502|501.4|502.2|501.6|501.7|501.1|304
1589382300000|2020-05-13 15:05:00|502.2|501.6|502|501.4|502.2|501.6|501.7|501.1|494
1589382600000|2020-05-13 15:10:00|502.2|501.6|502.5|501.9|503|502.4|502.2|501.6|634
1589382900000|2020-05-13 15:15:00|502.6|502|502.5|501.9|502.8|502.2|502.5|501.9|197
1589383200000|2020-05-13 15:20:00|502.7|502.1|503.2|502.6|503.5|502.9|502.2|501.6|672
1589383500000|2020-05-13 15:25:00|503|502.4|503.3|502.7|503.5|502.9|503|502.4|261
1589383800000|2020-05-13 15:30:00|503.5|502.9|502.7|502.1|503.5|502.9|502.5|501.9|630
1589384100000|2020-05-13 15:35:00|503|502.4|501.7|501.1|503|502.4|501.7|501.1|582
1589384400000|2020-05-13 15:40:00|501.5|500.9|501.2|500.6|501.5|500.9|501|500.4|495
1589384700000|2020-05-13 15:45:00|501|500.4|501.1|500.5|501.2|500.6|500.7|500.1|449
1589385000000|2020-05-13 15:50:00|501.2|500.6|501.5|500.9|502|501.4|500.7|500.1|363
1589385300000|2020-05-13 15:55:00|501.2|500.6|501.2|500.6|501.2|500.6|501|500.4|273
1589385600000|2020-05-13 16:00:00|501|500.4|501.2|500.6|501.2|500.6|501|500.4|182
1589385900000|2020-05-13 16:05:00|501|500.4|501.2|500.6|501.5|500.9|501|500.4|202
1589386200000|2020-05-13 16:10:00|501.5|500.9|501.5|500.9|501.5|500.9|501.5|500.9|130
1589386500000|2020-05-13 16:15:00|501.3|500.7|501|500.4|501.3|500.7|501|500.4|124
1589386800000|2020-05-13 16:20:00|501.1|500.5|501.7|501.1|502.2|501.6|501|500.4|739
1589387100000|2020-05-13 16:25:00|502|501.4|502|501.4|502|501.4|501.7|501.1|222
1589387400000|2020-05-13 16:30:00|502.2|501.6|502.2|501.6|502.5|501.9|502.2|501.6|203
1589387700000|2020-05-13 16:35:00|502.5|501.9|502.5|501.9|502.7|502.1|502.3|501.7|378
1589388000000|2020-05-13 16:40:00|502.3|501.7|502.2|501.6|502.5|501.9|502.2|501.6|184
1589388300000|2020-05-13 16:45:00|502.5|501.9|502.7|502.1|502.7|502.1|502.2|501.6|169
1589388600000|2020-05-13 16:50:00|502.5|501.9|502|501.4|502.7|502.1|502|501.4|220
1589388900000|2020-05-13 16:55:00|502.2|501.6|503|502.4|503|502.4|502.2|501.6|270
1589389200000|2020-05-13 17:00:00|503.1|502.5|502.7|502.1|503.2|502.6|502.5|501.9|551
1589389500000|2020-05-13 17:05:00|502.6|502|502.7|502.1|502.7|502.1|502.5|501.9|118
1589389800000|2020-05-13 17:10:00|502.5|501.9|502.7|502.1|503|502.4|502.5|501.9|128
1589390100000|2020-05-13 17:15:00|502.5|501.9|502.5|501.9|503|502.4|502.2|501.6|301
1589390400000|2020-05-13 17:20:00|502.7|502.1|502.5|501.9|502.7|502.1|502.5|501.9|99
1589390700000|2020-05-13 17:25:00|502.7|502.1|503|502.4|503.2|502.6|502.7|502.1|394
1589391000000|2020-05-13 17:30:00|503.2|502.6|503|502.4|503.5|502.9|503|502.4|763
1589391300000|2020-05-13 17:35:00|503.1|502.5|503.2|502.6|503.5|502.9|503|502.4|182
1589391600000|2020-05-13 17:40:00|503|502.4|503|502.4|503.2|502.6|502.7|502.1|276
1589391900000|2020-05-13 17:45:00|502.8|502.2|502.5|501.9|503.2|502.6|502.5|501.9|1080
1589392200000|2020-05-13 17:50:00|502.6|502|502.3|501.7|503|502.4|502.2|501.6|623
1589392500000|2020-05-13 17:55:00|502.5|501.9|502.5|501.9|503|502.4|502.2|501.6|405
1589392800000|2020-05-13 18:00:00|502.7|502.1|502.2|501.6|502.7|502.1|502.2|501.6|350
1589393100000|2020-05-13 18:05:00|502.5|501.9|502|501.4|503|502.4|502|501.4|824
1589393400000|2020-05-13 18:10:00|501.7|501.1|501.6|501|503|502.4|501.2|500.6|3254
1589393700000|2020-05-13 18:15:00|501.7|501.1|501.7|501.1|502|501.4|501.5|500.9|838
1589414400000|2020-05-14 00:00:00|500.9|500.3|500.9|500.3|500.9|500.3|500.1|499.5|260
1589414700000|2020-05-14 00:05:00|500.7|500.1|501.4|500.8|501.4|500.8|500.7|500.1|39
1589415000000|2020-05-14 00:10:00|501.2|500.6|501.4|500.8|501.4|500.8|501.2|500.6|14
1589415300000|2020-05-14 00:15:00|501.6|501|501.4|500.8|501.6|501|501.4|500.8|26
1589415600000|2020-05-14 00:20:00|501.6|501|501.7|501.1|501.7|501.1|501.4|500.8|37
1589415900000|2020-05-14 00:25:00|501.6|501|501.7|501.1|501.7|501.1|501.4|500.8|12
1589416200000|2020-05-14 00:30:00|501.4|500.8|501.6|501|501.7|501.1|501.4|500.8|21
1589416500000|2020-05-14 00:35:00|501.7|501.1|501.6|501|501.7|501.1|501.4|500.8|10
1589416800000|2020-05-14 00:40:00|501.7|501.1|501.7|501.1|501.7|501.1|501.6|501|19
1589417100000|2020-05-14 00:45:00|501.8|501.2|501.8|501.2|501.9|501.3|501.7|501.1|16
1589417400000|2020-05-14 00:50:00|501.9|501.3|501.7|501.1|501.9|501.3|501.7|501.1|10
1589417700000|2020-05-14 00:55:00|501.9|501.3|502.3|501.7|502.3|501.7|501.9|501.3|44
1589418000000|2020-05-14 01:00:00|502.4|501.8|502.2|501.6|502.4|501.8|502.2|501.6|5
1589418300000|2020-05-14 01:05:00|501.9|501.3|501.9|501.3|501.9|501.3|501.9|501.3|10
1589418600000|2020-05-14 01:10:00|501.8|501.2|501.7|501.1|501.9|501.3|501.7|501.1|5
1589418900000|2020-05-14 01:15:00|||||||||11
1589419200000|2020-05-14 01:20:00|501.8|501.2|501.7|501.1|501.8|501.2|501.7|501.1|18
1589419500000|2020-05-14 01:25:00|||||||||2
1589419800000|2020-05-14 01:30:00|501.4|500.8|501.7|501.1|501.7|501.1|501.4|500.8|20
1589420100000|2020-05-14 01:35:00|501.6|501|501.4|500.8|501.6|501|501.4|500.8|4
1589420400000|2020-05-14 01:40:00|501.3|500.7|500.9|500.3|501.3|500.7|500.9|500.3|14
1589420700000|2020-05-14 01:45:00|501.2|500.6|501.2|500.6|501.4|500.8|501.2|500.6|89
1589421000000|2020-05-14 01:50:00|501.4|500.8|501.7|501.1|501.7|501.1|501.4|500.8|43
1589421300000|2020-05-14 01:55:00|501.4|500.8|501.4|500.8|501.6|501|501.4|500.8|19
1589421600000|2020-05-14 02:00:00|501.7|501.1|501.7|501.1|501.7|501.1|501.4|500.8|38
1589421900000|2020-05-14 02:05:00|501.6|501|501.4|500.8|501.7|501.1|501.4|500.8|16
1589422200000|2020-05-14 02:10:00|||||||||4
1589422500000|2020-05-14 02:15:00|||||||||1
1589422800000|2020-05-14 02:20:00|501.7|501.1|501.4|500.8|501.7|501.1|501.4|500.8|19
1589423100000|2020-05-14 02:25:00|||||||||3
1589423400000|2020-05-14 02:30:00|||||||||3
1589423700000|2020-05-14 02:35:00|501.2|500.6|501.2|500.6|501.2|500.6|501.2|500.6|17
1589424000000|2020-05-14 02:40:00|501.4|500.8|501.2|500.6|501.4|500.8|501.2|500.6|14
1589424300000|2020-05-14 02:45:00|500.9|500.3|500.9|500.3|500.9|500.3|500.9|500.3|19
1589424600000|2020-05-14 02:50:00|500.6|500|500.2|499.6|500.6|500|500.2|499.6|55
1589424900000|2020-05-14 02:55:00|500.1|499.5|500.2|499.6|500.4|499.8|499.9|499.3|49
1589425200000|2020-05-14 03:00:00|500.1|499.5|500.2|499.6|500.2|499.6|500.1|499.5|7
1589425500000|2020-05-14 03:05:00|500.1|499.5|500.1|499.5|500.2|499.6|500.1|499.5|2
1589425800000|2020-05-14 03:10:00|500.2|499.6|500.2|499.6|500.2|499.6|500.1|499.5|4
1589426100000|2020-05-14 03:15:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|9
1589426400000|2020-05-14 03:20:00|||||||||6
1589426700000|2020-05-14 03:25:00|500.1|499.5|500.2|499.6|500.2|499.6|500.1|499.5|4
1589427000000|2020-05-14 03:30:00|||||||||2
1589427300000|2020-05-14 03:35:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|5
1589427600000|2020-05-14 03:40:00|499.9|499.3|500.2|499.6|500.2|499.6|499.9|499.3|1
1589427900000|2020-05-14 03:45:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|0
1589428200000|2020-05-14 03:50:00|499.9|499.3|499.2|498.6|499.9|499.3|498.9|498.3|173
1589428500000|2020-05-14 03:55:00|499.4|498.8|498.9|498.3|499.4|498.8|498.9|498.3|29
1589428800000|2020-05-14 04:00:00|499.2|498.6|499.2|498.6|499.2|498.6|499.2|498.6|26
1589429100000|2020-05-14 04:05:00|499.4|498.8|499.3|498.7|499.4|498.8|499.3|498.7|22
1589429400000|2020-05-14 04:10:00|499.2|498.6|499.2|498.6|499.4|498.8|498.9|498.3|35
1589429700000|2020-05-14 04:15:00|||||||||4
1589430000000|2020-05-14 04:20:00|499.3|498.7|499.4|498.8|499.4|498.8|499.3|498.7|7
1589430300000|2020-05-14 04:25:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|8
1589430600000|2020-05-14 04:30:00|498.9|498.3|499.7|499.1|499.7|499.1|498.9|498.3|26
1589430900000|2020-05-14 04:35:00|||||||||1
1589431200000|2020-05-14 04:40:00|499.6|499|499.7|499.1|499.7|499.1|499.4|498.8|14
1589431500000|2020-05-14 04:45:00|499.9|499.3|499.9|499.3|500.2|499.6|499.9|499.3|22
1589431800000|2020-05-14 04:50:00|499.7|499.1|499.7|499.1|499.7|499.1|499.7|499.1|9
1589432100000|2020-05-14 04:55:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|96
1589432400000|2020-05-14 05:00:00|499.8|499.2|499.7|499.1|499.9|499.3|499.7|499.1|18
1589432700000|2020-05-14 05:05:00|499.6|499|499.4|498.8|499.6|499|499.4|498.8|18
1589433000000|2020-05-14 05:10:00|499.7|499.1|499.7|499.1|499.7|499.1|499.4|498.8|19
1589433300000|2020-05-14 05:15:00|||||||||5
1589433600000|2020-05-14 05:20:00|499.6|499|499.9|499.3|499.9|499.3|499.6|499|16
1589433900000|2020-05-14 05:25:00|499.8|499.2|499.7|499.1|499.9|499.3|499.7|499.1|3
1589434200000|2020-05-14 05:30:00|||||||||7
1589434500000|2020-05-14 05:35:00|||||||||4
1589434800000|2020-05-14 05:40:00|499.6|499|499.9|499.3|499.9|499.3|499.6|499|5
1589435100000|2020-05-14 05:45:00|499.8|499.2|499.7|499.1|499.8|499.2|499.7|499.1|8
1589435400000|2020-05-14 05:50:00|499.4|498.8|499.7|499.1|499.7|499.1|499.4|498.8|18
1589435700000|2020-05-14 05:55:00|499.4|498.8|499.3|498.7|499.7|499.1|499.3|498.7|13
1589436000000|2020-05-14 06:00:00|499.4|498.8|499.2|498.6|499.6|499|499.2|498.6|16
1589436300000|2020-05-14 06:05:00|499.1|498.5|499.2|498.6|499.2|498.6|498.9|498.3|24
1589436600000|2020-05-14 06:10:00|499.1|498.5|498.9|498.3|499.1|498.5|498.9|498.3|4
1589436900000|2020-05-14 06:15:00|499.2|498.6|498.9|498.3|499.2|498.6|498.9|498.3|10
1589437200000|2020-05-14 06:20:00|499.2|498.6|498.9|498.3|499.2|498.6|498.9|498.3|9
1589437500000|2020-05-14 06:25:00|499.2|498.6|499.2|498.6|499.2|498.6|498.9|498.3|6
1589437800000|2020-05-14 06:30:00|499.1|498.5|499.2|498.6|499.2|498.6|499.1|498.5|2
1589438100000|2020-05-14 06:35:00|||||||||5
1589438400000|2020-05-14 06:40:00|499.3|498.7|499.4|498.8|499.7|499.1|499.3|498.7|22
1589438700000|2020-05-14 06:45:00|499.6|499|499.4|498.8|499.6|499|499.3|498.7|35
1589439000000|2020-05-14 06:50:00|499.3|498.7|499.4|498.8|499.7|499.1|499.3|498.7|20
1589439300000|2020-05-14 06:55:00|||||||||2
1589439600000|2020-05-14 07:00:00|499.2|498.6|499.9|499.3|499.9|499.3|499.2|498.6|31
1589439900000|2020-05-14 07:05:00|499.7|499.1|499.4|498.8|499.7|499.1|499.4|498.8|37
1589440200000|2020-05-14 07:10:00|499.6|499|499.3|498.7|499.7|499.1|499.2|498.6|39
1589440500000|2020-05-14 07:15:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|41
1589440800000|2020-05-14 07:20:00|499.7|499.1|500.2|499.6|500.2|499.6|499.7|499.1|114
1589441100000|2020-05-14 07:25:00|499.9|499.3|499.7|499.1|500.1|499.5|499.7|499.1|32
1589441400000|2020-05-14 07:30:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|30
1589441700000|2020-05-14 07:35:00|499.9|499.3|499.4|498.8|499.9|499.3|499.4|498.8|13
1589442000000|2020-05-14 07:40:00|499.7|499.1|499.7|499.1|499.7|499.1|499.7|499.1|19
1589442300000|2020-05-14 07:45:00|499.9|499.3|499.7|499.1|499.9|499.3|499.7|499.1|26
1589442600000|2020-05-14 07:50:00|||||||||2
1589442900000|2020-05-14 07:55:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|14
1589443200000|2020-05-14 08:00:00|499.8|499.2|499.7|499.1|499.8|499.2|499.7|499.1|6
1589443500000|2020-05-14 08:05:00|499.6|499|499.5|498.9|499.6|499|499.2|498.6|18
1589443800000|2020-05-14 08:10:00|499.2|498.6|499.5|498.9|499.5|498.9|499.2|498.6|9
1589444100000|2020-05-14 08:15:00|499.4|498.8|499|498.4|499.4|498.8|499|498.4|9
1589444400000|2020-05-14 08:20:00|498.9|498.3|499.5|498.9|499.5|498.9|498.9|498.3|11
1589444700000|2020-05-14 08:25:00|499.6|499|499.2|498.6|499.6|499|499.2|498.6|18
1589445000000|2020-05-14 08:30:00|499.3|498.7|498.2|497.6|499.3|498.7|498.2|497.6|172
1589445300000|2020-05-14 08:35:00|||||||||48
1589445600000|2020-05-14 08:40:00|498.1|497.5|498|497.4|498.2|497.6|498|497.4|204
1589445900000|2020-05-14 08:45:00|498.1|497.5|498.5|497.9|498.5|497.9|498|497.4|91
1589446200000|2020-05-14 08:50:00|498.3|497.7|499.2|498.6|499.2|498.6|498.3|497.7|94
1589446500000|2020-05-14 08:55:00|499.1|498.5|498.8|498.2|499.2|498.6|498.8|498.2|22
1589446800000|2020-05-14 09:00:00|498.7|498.1|499|498.4|499.2|498.6|498.7|498.1|48
1589447100000|2020-05-14 09:05:00|499.5|498.9|499.2|498.6|499.5|498.9|499.2|498.6|18
1589447400000|2020-05-14 09:10:00|499.5|498.9|499.5|498.9|499.5|498.9|499.2|498.6|13
1589447700000|2020-05-14 09:15:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|19
1589448000000|2020-05-14 09:20:00|499|498.4|498.8|498.2|499.2|498.6|498.7|498.1|18
1589448300000|2020-05-14 09:25:00|499|498.4|498.5|497.9|499|498.4|498.5|497.9|60
1589448600000|2020-05-14 09:30:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|7
1589448900000|2020-05-14 09:35:00|498.7|498.1|498.7|498.1|498.7|498.1|498.6|498|16
1589449200000|2020-05-14 09:40:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|14
1589449500000|2020-05-14 09:45:00|||||||||1
1589449800000|2020-05-14 09:50:00|498.6|498|498.3|497.7|498.7|498.1|498.2|497.6|20
1589450100000|2020-05-14 09:55:00|498.2|497.6|498.5|497.9|498.6|498|498.2|497.6|29
1589450400000|2020-05-14 10:00:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|16
1589450700000|2020-05-14 10:05:00|498.6|498|498.2|497.6|498.6|498|498.1|497.5|39
1589451000000|2020-05-14 10:10:00|498.5|497.9|498.3|497.7|498.5|497.9|498.2|497.6|24
1589451300000|2020-05-14 10:15:00|498.5|497.9|498.5|497.9|498.5|497.9|498.2|497.6|7
1589451600000|2020-05-14 10:20:00|498.3|497.7|498.5|497.9|498.5|497.9|498.2|497.6|6
1589451900000|2020-05-14 10:25:00|||||||||66
1589452200000|2020-05-14 10:30:00|498.7|498.1|498.5|497.9|498.7|498.1|498.5|497.9|40
1589452500000|2020-05-14 10:35:00|498.6|498|498.5|497.9|498.8|498.2|498.5|497.9|19
1589452800000|2020-05-14 10:40:00|498.7|498.1|498.2|497.6|498.7|498.1|498.2|497.6|76
1589453100000|2020-05-14 10:45:00|498|497.4|498|497.4|498|497.4|498|497.4|73
1589453400000|2020-05-14 10:50:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|212
1589453700000|2020-05-14 10:55:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|5
1589454000000|2020-05-14 11:00:00|498|497.4|498|497.4|498|497.4|497.7|497.1|81
1589454300000|2020-05-14 11:05:00|497.8|497.2|497.7|497.1|498.2|497.6|497.5|496.9|92
1589454600000|2020-05-14 11:10:00|498|497.4|497.7|497.1|498|497.4|497.7|497.1|28
1589454900000|2020-05-14 11:15:00|497.8|497.2|497.7|497.1|498|497.4|497.7|497.1|7
1589455200000|2020-05-14 11:20:00|497.6|497|497.5|496.9|497.7|497.1|497.5|496.9|8
1589455500000|2020-05-14 11:25:00|497.7|497.1|497.7|497.1|497.7|497.1|497.5|496.9|72
1589455800000|2020-05-14 11:30:00|||||||||15
1589456100000|2020-05-14 11:35:00|497.8|497.2|497.6|497|497.8|497.2|497.5|496.9|120
1589456400000|2020-05-14 11:40:00|497.5|496.9|497.5|496.9|497.7|497.1|497.5|496.9|253
1589456700000|2020-05-14 11:45:00|497.6|497|497.7|497.1|497.7|497.1|497.5|496.9|61
1589457000000|2020-05-14 11:50:00|498|497.4|497.6|497|498|497.4|497.5|496.9|78
1589457300000|2020-05-14 11:55:00|497.5|496.9|497.7|497.1|497.8|497.2|497.5|496.9|42
1589457600000|2020-05-14 12:00:00|497.5|496.9|497.7|497.1|497.7|497.1|497.2|496.6|227
1589457900000|2020-05-14 12:05:00|498|497.4|497.7|497.1|498|497.4|497.7|497.1|52
1589458200000|2020-05-14 12:10:00|497.8|497.2|498.5|497.9|498.5|497.9|497.8|497.2|84
1589458500000|2020-05-14 12:15:00|498.6|498|499|498.4|499|498.4|498.5|497.9|149
1589458800000|2020-05-14 12:20:00|498.8|498.2|498.2|497.6|499|498.4|498.2|497.6|59
1589459100000|2020-05-14 12:25:00|498|497.4|498.2|497.6|498.5|497.9|497.8|497.2|86
1589459400000|2020-05-14 12:30:00|498.5|497.9|497.8|497.2|498.5|497.9|497.5|496.9|231
1589459700000|2020-05-14 12:35:00|497.7|497.1|498.6|498|498.7|498.1|497.7|497.1|236
1589460000000|2020-05-14 12:40:00|498.5|497.9|498.5|497.9|499.1|498.5|498.2|497.6|140
1589463000000|2020-05-14 13:30:00|498.7|498.1|498|497.4|499.2|498.6|497.5|496.9|1522
1589463300000|2020-05-14 13:35:00|498.2|497.6|499.2|498.6|499.5|498.9|498|497.4|444
1589463600000|2020-05-14 13:40:00|499.3|498.7|499.7|499.1|500|499.4|499.3|498.7|378
1589463900000|2020-05-14 13:45:00|500|499.4|501.5|500.9|501.7|501.1|500|499.4|998
1589464200000|2020-05-14 13:50:00|501.7|501.1|503|502.4|503|502.4|501.6|501|989
1589464500000|2020-05-14 13:55:00|502.7|502.1|502.1|501.5|504.5|503.9|502|501.4|944
1589464800000|2020-05-14 14:00:00|502.2|501.6|501.7|501.1|502.7|502.1|501.2|500.6|501
1589465100000|2020-05-14 14:05:00|501.8|501.2|502.7|502.1|503|502.4|501.2|500.6|245
1589465400000|2020-05-14 14:10:00|502.8|502.2|503.2|502.6|503.7|503.1|502.7|502.1|354
1589465700000|2020-05-14 14:15:00|503.1|502.5|501.5|500.9|503.5|502.9|501.5|500.9|362
1589466000000|2020-05-14 14:20:00|501.7|501.1|501.5|500.9|502.5|501.9|501.2|500.6|346
1589466300000|2020-05-14 14:25:00|501.7|501.1|501.2|500.6|502|501.4|501.2|500.6|168
1589466600000|2020-05-14 14:30:00|501.5|500.9|502.8|502.2|503.5|502.9|501.5|500.9|649
1589466900000|2020-05-14 14:35:00|502.7|502.1|503.5|502.9|503.5|502.9|502.7|502.1|674
1589467200000|2020-05-14 14:40:00|503.2|502.6|504|503.4|504.5|503.9|503.2|502.6|740
1589467500000|2020-05-14 14:45:00|504.1|503.5|505.3|504.7|505.5|504.9|504.1|503.5|559
1589467800000|2020-05-14 14:50:00|505.5|504.9|505.2|504.6|505.7|505.1|504.5|503.9|545
1589468100000|2020-05-14 14:55:00|505.5|504.9|505.7|505.1|506.2|505.6|505.2|504.6|683
1589468400000|2020-05-14 15:00:00|505.5|504.9|505.7|505.1|506.2|505.6|505.2|504.6|691
1589468700000|2020-05-14 15:05:00|505.6|505|504.7|504.1|506|505.4|504.5|503.9|369
1589469000000|2020-05-14 15:10:00|505|504.4|504.5|503.9|505.1|504.5|504.2|503.6|180
1589469300000|2020-05-14 15:15:00|504.7|504.1|504.7|504.1|505.7|505.1|504.6|504|216
1589469600000|2020-05-14 15:20:00|504.5|503.9|504.2|503.6|505|504.4|504|503.4|328
1589469900000|2020-05-14 15:25:00|504|503.4|503.5|502.9|504.2|503.6|503.3|502.7|229
1589470200000|2020-05-14 15:30:00|503.2|502.6|503.2|502.6|503.7|503.1|503.2|502.6|598
1589470500000|2020-05-14 15:35:00|503.3|502.7|503|502.4|503.5|502.9|503|502.4|559
1589470800000|2020-05-14 15:40:00|502.7|502.1|502.2|501.6|503|502.4|501.5|500.9|611
1589471100000|2020-05-14 15:45:00|502.5|501.9|502.5|501.9|503|502.4|502.2|501.6|198
1589471400000|2020-05-14 15:50:00|502.6|502|502.5|501.9|503|502.4|502.2|501.6|409
1589471700000|2020-05-14 15:55:00|502.3|501.7|502.7|502.1|502.7|502.1|502.2|501.6|66
1589472000000|2020-05-14 16:00:00|502.5|501.9|502|501.4|502.7|502.1|502|501.4|140
1589472300000|2020-05-14 16:05:00|502.1|501.5|501.7|501.1|502.1|501.5|501.7|501.1|166
1589472600000|2020-05-14 16:10:00|501.8|501.2|501.7|501.1|502|501.4|501.5|500.9|127
1589472900000|2020-05-14 16:15:00|501.6|501|501.7|501.1|501.7|501.1|501.5|500.9|148
1589473200000|2020-05-14 16:20:00|502|501.4|502.2|501.6|502.5|501.9|502|501.4|180
1589473500000|2020-05-14 16:25:00|502.5|501.9|502.5|501.9|502.7|502.1|502.2|501.6|421
1589473800000|2020-05-14 16:30:00|502.2|501.6|502.2|501.6|502.5|501.9|502|501.4|134
1589474100000|2020-05-14 16:35:00|502.1|501.5|502|501.4|502.2|501.6|501.7|501.1|78
1589474400000|2020-05-14 16:40:00|502.2|501.6|502|501.4|502.7|502.1|502|501.4|168
1589474700000|2020-05-14 16:45:00|502.1|501.5|502.7|502.1|503.2|502.6|502|501.4|223
1589475000000|2020-05-14 16:50:00|502.6|502|502.7|502.1|503|502.4|502.5|501.9|92
1589475300000|2020-05-14 16:55:00|502.8|502.2|502.7|502.1|503|502.4|502.5|501.9|92
1589475600000|2020-05-14 17:00:00|503|502.4|502.7|502.1|503|502.4|502.5|501.9|115
1589475900000|2020-05-14 17:05:00|502.6|502|502.2|501.6|502.7|502.1|502.2|501.6|149
1589476200000|2020-05-14 17:10:00|502.5|501.9|502|501.4|502.7|502.1|502|501.4|99
1589476500000|2020-05-14 17:15:00|502.2|501.6|501.7|501.1|502.2|501.6|501.7|501.1|172
1589476800000|2020-05-14 17:20:00|501.8|501.2|501.7|501.1|502|501.4|501.5|500.9|97
1589477100000|2020-05-14 17:25:00|501.5|500.9|502|501.4|502.1|501.5|501.5|500.9|126
1589477400000|2020-05-14 17:30:00|502.1|501.5|502|501.4|502.7|502.1|502|501.4|190
1589477700000|2020-05-14 17:35:00|502.1|501.5|502|501.4|502.2|501.6|502|501.4|107
1589478000000|2020-05-14 17:40:00|502.2|501.6|502|501.4|502.5|501.9|501.7|501.1|236
1589478300000|2020-05-14 17:45:00|502.2|501.6|502|501.4|502.2|501.6|501.5|500.9|170
1589478600000|2020-05-14 17:50:00|502.2|501.6|501.5|500.9|502.2|501.6|501.5|500.9|185
1589478900000|2020-05-14 17:55:00|501.2|500.6|501.7|501.1|502.2|501.6|501.2|500.6|218
1589479200000|2020-05-14 18:00:00|501.8|501.2|502|501.4|502.2|501.6|501.7|501.1|239
1589479500000|2020-05-14 18:05:00|502.2|501.6|502.7|502.1|503|502.4|501.5|500.9|559
1589479800000|2020-05-14 18:10:00|503|502.4|502.5|501.9|503.2|502.6|502.2|501.6|1556
1589480100000|2020-05-14 18:15:00|502.7|502.1|502.6|502|503.2|502.6|502.5|501.9|473
1589500800000|2020-05-15 00:00:00|503.2|502.6|502.2|501.6|503.7|503.1|502|501.4|169
1589501100000|2020-05-15 00:05:00|502.4|501.8|503|502.4|503.2|502.6|502.4|501.8|166
1589501400000|2020-05-15 00:10:00|503.1|502.5|503|502.4|503.2|502.6|502.7|502.1|38
1589501700000|2020-05-15 00:15:00|502.7|502.1|502.7|502.1|503|502.4|502.5|501.9|34
1589502000000|2020-05-15 00:20:00|||||||||21
1589502300000|2020-05-15 00:25:00|503|502.4|502.9|502.3|503|502.4|502.7|502.1|32
1589502600000|2020-05-15 00:30:00|503|502.4|503|502.4|503.1|502.5|503|502.4|10
1589502900000|2020-05-15 00:35:00|502.7|502.1|502.9|502.3|503.1|502.5|502.7|502.1|35
1589503200000|2020-05-15 00:40:00|502.7|502.1|502.7|502.1|503.1|502.5|502.7|502.1|13
1589503500000|2020-05-15 00:45:00|502.9|502.3|502.2|501.6|503|502.4|502.2|501.6|33
1589503800000|2020-05-15 00:50:00|502.4|501.8|502.5|501.9|502.5|501.9|502.4|501.8|9
1589504100000|2020-05-15 00:55:00|502.6|502|502.6|502|502.6|502|502.6|502|11
1589504400000|2020-05-15 01:00:00|502.7|502.1|502.5|501.9|502.9|502.3|502.5|501.9|21
1589504700000|2020-05-15 01:05:00|502.6|502|502.5|501.9|502.6|502|502.2|501.6|19
1589505000000|2020-05-15 01:10:00|502.4|501.8|502.5|501.9|502.5|501.9|502.4|501.8|7
1589505300000|2020-05-15 01:15:00|502.2|501.6|502.1|501.5|502.2|501.6|502|501.4|37
1589505600000|2020-05-15 01:20:00|502.2|501.6|502.2|501.6|502.4|501.8|502.2|501.6|19
1589505900000|2020-05-15 01:25:00|502.1|501.5|502.2|501.6|502.2|501.6|502|501.4|5
1589506200000|2020-05-15 01:30:00|502.1|501.5|502.2|501.6|502.2|501.6|502.1|501.5|0
1589506500000|2020-05-15 01:35:00|502.5|501.9|502.5|501.9|502.5|501.9|502.5|501.9|3
1589506800000|2020-05-15 01:40:00|502.7|502.1|502.5|501.9|502.7|502.1|502.5|501.9|16
1589507100000|2020-05-15 01:45:00|502.4|501.8|502.5|501.9|502.5|501.9|502.2|501.6|7
1589507400000|2020-05-15 01:50:00|503|502.4|502.6|502|503|502.4|502.6|502|61
1589507700000|2020-05-15 01:55:00|502.7|502.1|502.5|501.9|502.9|502.3|502.5|501.9|14
1589508000000|2020-05-15 02:00:00|502.7|502.1|502.5|501.9|502.7|502.1|502.5|501.9|26
1589508300000|2020-05-15 02:05:00|||||||||3
1589508600000|2020-05-15 02:10:00|502.4|501.8|502.5|501.9|502.5|501.9|502.2|501.6|5
1589508900000|2020-05-15 02:15:00|||||||||4
1589509200000|2020-05-15 02:20:00|502.6|502|502.5|501.9|502.6|502|502.5|501.9|2
1589509500000|2020-05-15 02:25:00|||||||||4
1589509800000|2020-05-15 02:30:00|502.7|502.1|503|502.4|503.1|502.5|502.6|502|8
1589510100000|2020-05-15 02:35:00|502.7|502.1|502.7|502.1|502.7|502.1|502.7|502.1|15
1589510700000|2020-05-15 02:45:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|13
1589511000000|2020-05-15 02:50:00|||||||||1
1589511300000|2020-05-15 02:55:00|503.1|502.5|503.2|502.6|503.2|502.6|503.1|502.5|9
1589511600000|2020-05-15 03:00:00|503.1|502.5|503.1|502.5|503.2|502.6|503|502.4|11
1589511900000|2020-05-15 03:05:00|503|502.4|503.1|502.5|503.1|502.5|503|502.4|0
1589512200000|2020-05-15 03:10:00|503|502.4|503.2|502.6|503.2|502.6|503|502.4|226
1589512500000|2020-05-15 03:15:00|503.5|502.9|503.5|502.9|503.5|502.9|503.4|502.8|16
1589512800000|2020-05-15 03:20:00|503.2|502.6|503.2|502.6|503.4|502.8|503.2|502.6|8
1589513100000|2020-05-15 03:25:00|503.1|502.5|502.7|502.1|503.2|502.6|502.7|502.1|29
1589513400000|2020-05-15 03:30:00|||||||||1
1589513700000|2020-05-15 03:35:00|||||||||4
1589514000000|2020-05-15 03:40:00|||||||||1
1589514300000|2020-05-15 03:45:00|||||||||2
1589514600000|2020-05-15 03:50:00|502.5|501.9|502.5|501.9|502.5|501.9|502.5|501.9|11
1589514900000|2020-05-15 03:55:00|502.6|502|502.7|502.1|502.7|502.1|502.6|502|4
1589515200000|2020-05-15 04:00:00|502.9|502.3|502.7|502.1|502.9|502.3|502.7|502.1|7
1589515800000|2020-05-15 04:10:00|502.6|502|502.6|502|502.7|502.1|502.6|502|2
1589516100000|2020-05-15 04:15:00|502.7|502.1|502.7|502.1|502.7|502.1|502.7|502.1|0
1589516400000|2020-05-15 04:20:00|502.6|502|502.5|501.9|502.6|502|502.5|501.9|3
1589516700000|2020-05-15 04:25:00|502.7|502.1|502.6|502|502.7|502.1|502.6|502|12
1589517000000|2020-05-15 04:30:00|502.5|501.9|502.7|502.1|502.9|502.3|502.5|501.9|11
1589517300000|2020-05-15 04:35:00|502.6|502|502.6|502|502.6|502|502.5|501.9|2
1589517600000|2020-05-15 04:40:00|502.5|501.9|502.5|501.9|502.5|501.9|502.5|501.9|0
1589517900000|2020-05-15 04:45:00|502.6|502|502.7|502.1|502.7|502.1|502.6|502|5
1589518200000|2020-05-15 04:50:00|503|502.4|502.5|501.9|503|502.4|502.5|501.9|17
1589518500000|2020-05-15 04:55:00|502.6|502|502.7|502.1|502.7|502.1|502.6|502|29
1589518800000|2020-05-15 05:00:00|502.6|502|502.7|502.1|502.7|502.1|502.5|501.9|6
1589519100000|2020-05-15 05:05:00|502.6|502|502.5|501.9|502.6|502|502.5|501.9|7
1589519400000|2020-05-15 05:10:00|502.7|502.1|502.7|502.1|503.1|502.5|502.7|502.1|7
1589519700000|2020-05-15 05:15:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|3
1589520000000|2020-05-15 05:20:00|503.1|502.5|503|502.4|503.2|502.6|503|502.4|6
1589520300000|2020-05-15 05:25:00|||||||||3
1589520600000|2020-05-15 05:30:00|502.9|502.3|502.7|502.1|502.9|502.3|502.7|502.1|4
1589521200000|2020-05-15 05:40:00|502.9|502.3|502.7|502.1|502.9|502.3|502.7|502.1|2
1589521500000|2020-05-15 05:45:00|502.9|502.3|502.9|502.3|502.9|502.3|502.9|502.3|7
1589521800000|2020-05-15 05:50:00|502.7|502.1|502.7|502.1|502.9|502.3|502.7|502.1|3
1589522100000|2020-05-15 05:55:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|7
1589522400000|2020-05-15 06:00:00|502.9|502.3|503|502.4|503.1|502.5|502.6|502|2
1589522700000|2020-05-15 06:05:00|502.9|502.3|502.7|502.1|502.9|502.3|502.7|502.1|6
1589523000000|2020-05-15 06:10:00|502.6|502|502.7|502.1|502.7|502.1|502.5|501.9|8
1589523300000|2020-05-15 06:15:00|502.9|502.3|503|502.4|503|502.4|502.7|502.1|2
1589523900000|2020-05-15 06:25:00|503.2|502.6|503.5|502.9|503.5|502.9|503.2|502.6|21
1589524200000|2020-05-15 06:30:00|503.2|502.6|503.2|502.6|503.2|502.6|503.2|502.6|3
1589524500000|2020-05-15 06:35:00|503|502.4|502.7|502.1|503|502.4|502.7|502.1|17
1589524800000|2020-05-15 06:40:00|502.9|502.3|503.2|502.6|503.2|502.6|502.9|502.3|23
1589525100000|2020-05-15 06:45:00|503.1|502.5|503.2|502.6|503.2|502.6|503|502.4|3
1589525400000|2020-05-15 06:50:00|503|502.4|502.7|502.1|503|502.4|502.7|502.1|6
1589525700000|2020-05-15 06:55:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|0
1589526000000|2020-05-15 07:00:00|503.2|502.6|503.7|503.1|503.7|503.1|502.9|502.3|56
1589526300000|2020-05-15 07:05:00|503.5|502.9|503.5|502.9|503.7|503.1|503.5|502.9|53
1589526600000|2020-05-15 07:10:00|503.4|502.8|502.9|502.3|503.4|502.8|502.7|502.1|12
1589526900000|2020-05-15 07:15:00|502.7|502.1|503.2|502.6|503.5|502.9|502.6|502|24
1589527200000|2020-05-15 07:20:00|503.5|502.9|503.5|502.9|503.7|503.1|503.2|502.6|45
1589527500000|2020-05-15 07:25:00|||||||||4
1589527800000|2020-05-15 07:30:00|503.2|502.6|503|502.4|503.4|502.8|503|502.4|11
1589528100000|2020-05-15 07:35:00|502.9|502.3|502.7|502.1|503|502.4|502.7|502.1|6
1589528400000|2020-05-15 07:40:00|502.5|501.9|503|502.4|503|502.4|502.5|501.9|14
1589528700000|2020-05-15 07:45:00|503.2|502.6|503.2|502.6|503.4|502.8|503.2|502.6|5
1589529000000|2020-05-15 07:50:00|503.4|502.8|503.5|502.9|503.5|502.9|503.2|502.6|5
1589529300000|2020-05-15 07:55:00|503.2|502.6|503.7|503.1|504.2|503.6|503.2|502.6|68
1589529600000|2020-05-15 08:00:00|503.5|502.9|503.7|503.1|503.7|503.1|503.5|502.9|25
1589529900000|2020-05-15 08:05:00|503.6|503|503.6|503|503.7|503.1|503.5|502.9|8
1589530200000|2020-05-15 08:10:00|503.7|503.1|504.1|503.5|504.2|503.6|503.7|503.1|9
1589530500000|2020-05-15 08:15:00|504|503.4|504|503.4|504.1|503.5|503.7|503.1|23
1589530800000|2020-05-15 08:20:00|504.1|503.5|504.2|503.6|504.2|503.6|504.1|503.5|7
1589531100000|2020-05-15 08:25:00|504.1|503.5|504.2|503.6|504.2|503.6|504.1|503.5|7
1589531400000|2020-05-15 08:30:00|504.1|503.5|504.2|503.6|504.6|504|504|503.4|42
1589531700000|2020-05-15 08:35:00|504.5|503.9|504.2|503.6|504.5|503.9|504|503.4|53
1589532000000|2020-05-15 08:40:00|504|503.4|504|503.4|504.1|503.5|503.7|503.1|12
1589532300000|2020-05-15 08:45:00|504.1|503.5|506.2|505.6|506.4|505.8|503.5|502.9|449
1589532600000|2020-05-15 08:50:00|506.5|505.9|507|506.4|507.1|506.5|506|505.4|169
1589532900000|2020-05-15 08:55:00|506.7|506.1|506.7|506.1|507|506.4|506.2|505.6|82
1589533200000|2020-05-15 09:00:00|506.6|506|507|506.4|507|506.4|506.6|506|60
1589533500000|2020-05-15 09:05:00|506.7|506.1|507|506.4|507.2|506.6|506.7|506.1|76
1589533800000|2020-05-15 09:10:00|507.1|506.5|507|506.4|507.7|507.1|507|506.4|228
1589534100000|2020-05-15 09:15:00|507.5|506.9|507.4|506.8|507.7|507.1|507.2|506.6|116
1589534400000|2020-05-15 09:20:00|507.5|506.9|507|506.4|508.5|507.9|506.9|506.3|201
1589534700000|2020-05-15 09:25:00|506.9|506.3|506.5|505.9|507.2|506.6|506.5|505.9|62
1589535000000|2020-05-15 09:30:00|506.4|505.8|506.7|506.1|506.7|506.1|506.4|505.8|36
1589535300000|2020-05-15 09:35:00|506.6|506|506.7|506.1|506.9|506.3|506.6|506|34
1589535600000|2020-05-15 09:40:00|506.6|506|506.2|505.6|506.7|506.1|506.2|505.6|13
1589535900000|2020-05-15 09:45:00|506.4|505.8|506.2|505.6|506.5|505.9|506.2|505.6|6
1589536200000|2020-05-15 09:50:00|506.5|505.9|506.2|505.6|506.5|505.9|506.1|505.5|15
1589536500000|2020-05-15 09:55:00|506.1|505.5|506.1|505.5|506.2|505.6|506.1|505.5|5
1589536800000|2020-05-15 10:00:00|506|505.4|506.6|506|506.6|506|506|505.4|27
1589537100000|2020-05-15 10:05:00|506.5|505.9|506.6|506|506.6|506|506.5|505.9|6
1589537400000|2020-05-15 10:10:00|506.5|505.9|506.2|505.6|506.5|505.9|506.2|505.6|12
1589537700000|2020-05-15 10:15:00|506.4|505.8|506.1|505.5|506.5|505.9|506.1|505.5|37
1589538000000|2020-05-15 10:20:00|506.2|505.6|506.2|505.6|506.4|505.8|506|505.4|34
1589538300000|2020-05-15 10:25:00|506.1|505.5|506|505.4|506.2|505.6|506|505.4|17
1589538600000|2020-05-15 10:30:00|506.2|505.6|506.2|505.6|506.5|505.9|506.2|505.6|58
1589538900000|2020-05-15 10:35:00|506.1|505.5|506.1|505.5|506.2|505.6|506|505.4|12
1589539200000|2020-05-15 10:40:00|506|505.4|506.2|505.6|506.2|505.6|506|505.4|87
1589539500000|2020-05-15 10:45:00|506.5|505.9|506.2|505.6|506.7|506.1|506.2|505.6|91
1589539800000|2020-05-15 10:50:00|506|505.4|506|505.4|506.1|505.5|506|505.4|10
1589540100000|2020-05-15 10:55:00|506.2|505.6|506|505.4|506.2|505.6|506|505.4|30
1589540400000|2020-05-15 11:00:00|505.7|505.1|506|505.4|506.2|505.6|505.7|505.1|66
1589540700000|2020-05-15 11:05:00|505.9|505.3|506|505.4|506.1|505.5|505.7|505.1|30
1589541000000|2020-05-15 11:10:00|506.1|505.5|506.1|505.5|506.2|505.6|506|505.4|35
1589541300000|2020-05-15 11:15:00|506|505.4|506.1|505.5|506.2|505.6|506|505.4|14
1589541600000|2020-05-15 11:20:00|506|505.4|506.1|505.5|506.2|505.6|506|505.4|11
1589541900000|2020-05-15 11:25:00|506.2|505.6|506.4|505.8|506.5|505.9|506|505.4|50
1589542200000|2020-05-15 11:30:00|506.2|505.6|506.4|505.8|506.5|505.9|506.2|505.6|16
1589542500000|2020-05-15 11:35:00|506.5|505.9|506.2|505.6|506.5|505.9|506.2|505.6|11
1589542800000|2020-05-15 11:40:00|506.5|505.9|506.7|506.1|506.7|506.1|506.5|505.9|31
1589543100000|2020-05-15 11:45:00|507|506.4|507|506.4|507|506.4|506.7|506.1|36
1589543400000|2020-05-15 11:50:00|507.2|506.6|507.7|507.1|507.7|507.1|507.2|506.6|272
1589543700000|2020-05-15 11:55:00|||||||||111
1589544000000|2020-05-15 12:00:00|507.5|506.9|507.5|506.9|507.5|506.9|507.5|506.9|113
1589544300000|2020-05-15 12:05:00|507.2|506.6|507.5|506.9|507.7|507.1|507.2|506.6|136
1589544600000|2020-05-15 12:10:00|||||||||1
1589544900000|2020-05-15 12:15:00|507.6|507|507.7|507.1|508|507.4|507.6|507|209
1589545200000|2020-05-15 12:20:00|507.5|506.9|507.7|507.1|508|507.4|507.5|506.9|87
1589545500000|2020-05-15 12:25:00|507.5|506.9|507.5|506.9|507.7|507.1|507.5|506.9|41
1589545800000|2020-05-15 12:30:00|507.4|506.8|507.5|506.9|507.5|506.9|507.2|506.6|38
1589546100000|2020-05-15 12:35:00|507.4|506.8|507.6|507|507.7|507.1|507.4|506.8|70
1589546400000|2020-05-15 12:40:00|507.7|507.1|507.5|506.9|507.7|507.1|507.4|506.8|95
1589549400000|2020-05-15 13:30:00|506.5|505.9|505.5|504.9|506.5|505.9|505|504.4|1466
1589549700000|2020-05-15 13:35:00|505.7|505.1|507.7|507.1|507.7|507.1|505.7|505.1|433
1589550000000|2020-05-15 13:40:00|508|507.4|507.5|506.9|508.2|507.6|507.5|506.9|382
1589550300000|2020-05-15 13:45:00|507.7|507.1|507.2|506.6|507.7|507.1|506.7|506.1|300
1589550600000|2020-05-15 13:50:00|507.1|506.5|506|505.4|507.2|506.6|505.8|505.2|317
1589550900000|2020-05-15 13:55:00|505.9|505.3|505.7|505.1|506|505.4|505.5|504.9|260
1589551200000|2020-05-15 14:00:00|506|505.4|506.5|505.9|507|506.4|505.8|505.2|586
1589551500000|2020-05-15 14:05:00|506.2|505.6|506.5|505.9|506.8|506.2|506.2|505.6|177
1589551800000|2020-05-15 14:10:00|506.7|506.1|506.5|505.9|506.8|506.2|506.2|505.6|225
1589552100000|2020-05-15 14:15:00|506.4|505.8|506.5|505.9|506.5|505.9|506.2|505.6|148
1589552400000|2020-05-15 14:20:00|506.4|505.8|505.5|504.9|506.5|505.9|505.5|504.9|388
1589552700000|2020-05-15 14:25:00|505.4|504.8|505.7|505.1|506|505.4|505|504.4|766
1589553000000|2020-05-15 14:30:00|505.9|505.3|504.7|504.1|506|505.4|504.7|504.1|269
1589553300000|2020-05-15 14:35:00|504.5|503.9|504.5|503.9|504.5|503.9|504|503.4|456
1589553600000|2020-05-15 14:40:00|504.7|504.1|503.3|502.7|504.7|504.1|503.2|502.6|459
1589553900000|2020-05-15 14:45:00|503.2|502.6|502.5|501.9|503.2|502.6|502.5|501.9|604
1589554200000|2020-05-15 14:50:00|502.3|501.7|500.8|500.2|502.3|501.7|497.9|497.3|2398
1589554500000|2020-05-15 14:55:00|501|500.4|500|499.4|501|500.4|500|499.4|486
1589554800000|2020-05-15 15:00:00|499.9|499.3|499.3|498.7|499.9|499.3|499|498.4|440
1589555100000|2020-05-15 15:05:00|499.4|498.8|499.3|498.7|499.5|498.9|498.5|497.9|272
1589555400000|2020-05-15 15:10:00|499.5|498.9|498.8|498.2|499.5|498.9|498.5|497.9|298
1589555700000|2020-05-15 15:15:00|498.5|497.9|501.3|500.7|501.5|500.9|498.5|497.9|1312
1589556000000|2020-05-15 15:20:00|501|500.4|501|500.4|501|500.4|500.3|499.7|296
1589556300000|2020-05-15 15:25:00|500.8|500.2|501.3|500.7|501.3|500.7|500.5|499.9|755
1589556600000|2020-05-15 15:30:00|501|500.4|501.3|500.7|501.5|500.9|500.8|500.2|254
1589556900000|2020-05-15 15:35:00|501.5|500.9|502.5|501.9|502.5|501.9|501.5|500.9|306
1589557200000|2020-05-15 15:40:00|502.4|501.8|502.3|501.7|502.5|501.9|501.6|501|354
1589557500000|2020-05-15 15:45:00|502.4|501.8|501.8|501.2|502.4|501.8|501.3|500.7|362
1589557800000|2020-05-15 15:50:00|501.5|500.9|500.8|500.2|501.8|501.2|500.5|499.9|396
1589558100000|2020-05-15 15:55:00|501|500.4|501|500.4|501.3|500.7|500.8|500.2|163
1589558400000|2020-05-15 16:00:00|501.3|500.7|501.8|501.2|501.8|501.2|500.8|500.2|315
1589558700000|2020-05-15 16:05:00|501.6|501|501.4|500.8|501.8|501.2|500.8|500.2|212
1589559000000|2020-05-15 16:10:00|501.5|500.9|501.5|500.9|501.5|500.9|501|500.4|153
1589559300000|2020-05-15 16:15:00|501.3|500.7|500.3|499.7|501.3|500.7|500|499.4|403
1589559600000|2020-05-15 16:20:00|500.1|499.5|500|499.4|500.3|499.7|499.5|498.9|221
1589559900000|2020-05-15 16:25:00|500.1|499.5|500.3|499.7|500.3|499.7|499.8|499.2|289
1589560200000|2020-05-15 16:30:00|500.1|499.5|500.3|499.7|500.8|500.2|500|499.4|172
1589560500000|2020-05-15 16:35:00|500.5|499.9|500.4|499.8|500.8|500.2|500.3|499.7|150
1589560800000|2020-05-15 16:40:00|500.5|499.9|500|499.4|500.5|499.9|499.8|499.2|111
1589561100000|2020-05-15 16:45:00|499.8|499.2|499.5|498.9|500|499.4|499.5|498.9|116
1589561400000|2020-05-15 16:50:00|499.6|499|499|498.4|499.8|499.2|499|498.4|179
1589561700000|2020-05-15 16:55:00|498.8|498.2|498.8|498.2|499|498.4|498.8|498.2|305
1589562000000|2020-05-15 17:00:00|498.6|498|498.8|498.2|499|498.4|498.5|497.9|161
1589562300000|2020-05-15 17:05:00|498.5|497.9|499.3|498.7|499.3|498.7|498.5|497.9|206
1589562600000|2020-05-15 17:10:00|499.5|498.9|499.8|499.2|500|499.4|499.5|498.9|122
1589562900000|2020-05-15 17:15:00|499.9|499.3|499.5|498.9|499.9|499.3|499.3|498.7|86
1589563200000|2020-05-15 17:20:00|499.4|498.8|499.1|498.5|499.5|498.9|499|498.4|75
1589563500000|2020-05-15 17:25:00|499.3|498.7|499.3|498.7|499.8|499.2|499|498.4|79
1589563800000|2020-05-15 17:30:00|499|498.4|499.3|498.7|499.5|498.9|499|498.4|80
1589564100000|2020-05-15 17:35:00|499.5|498.9|499.8|499.2|499.8|499.2|499.3|498.7|87
1589564400000|2020-05-15 17:40:00|499.6|499|499.8|499.2|500|499.4|499.5|498.9|119
1589564700000|2020-05-15 17:45:00|500|499.4|499.9|499.3|500|499.4|499.5|498.9|132
1589565000000|2020-05-15 17:50:00|500|499.4|500.5|499.9|500.5|499.9|499.8|499.2|118
1589565300000|2020-05-15 17:55:00|500.4|499.8|500.3|499.7|500.8|500.2|500|499.4|255
1589565600000|2020-05-15 18:00:00|500.4|499.8|500.8|500.2|501|500.4|500.3|499.7|200
1589565900000|2020-05-15 18:05:00|500.6|500|501|500.4|501.8|501.2|500.5|499.9|358
1589566200000|2020-05-15 18:10:00|500.9|500.3|500.3|499.7|501.8|501.2|500|499.4|1874
1589566500000|2020-05-15 18:15:00|500.5|499.9|500.3|499.7|500.8|500.2|500|499.4|717
1589760000000|2020-05-18 00:00:00|502.3|501.7|501.1|500.5|503|502.4|501.1|500.5|44
1589760300000|2020-05-18 00:05:00|501.2|500.6|500.9|500.3|501.9|501.3|500.9|500.3|12
1589760600000|2020-05-18 00:10:00|501|500.4|501.1|500.5|501.4|500.8|501|500.4|2
1589760900000|2020-05-18 00:15:00|501.4|500.8|501.1|500.5|501.4|500.8|501.1|500.5|4
1589761200000|2020-05-18 00:20:00|501.4|500.8|501.1|500.5|501.4|500.8|501.1|500.5|0
1589761500000|2020-05-18 00:25:00|500.9|500.3|500.5|499.9|500.9|500.3|500.5|499.9|8
1589761800000|2020-05-18 00:30:00|500.6|500|499.1|498.5|500.6|500|499.1|498.5|24
1589762100000|2020-05-18 00:35:00|498.9|498.3|498.9|498.3|499.1|498.5|498.6|498|3
1589762400000|2020-05-18 00:40:00|499.1|498.5|499.1|498.5|499.1|498.5|499|498.4|0
1589762700000|2020-05-18 00:45:00|499.2|498.6|499.1|498.5|499.4|498.8|498.9|498.3|0
1589763000000|2020-05-18 00:50:00|499.4|498.8|499.1|498.5|499.4|498.8|499|498.4|3
1589763300000|2020-05-18 00:55:00|498.9|498.3|499.1|498.5|499.4|498.8|498.9|498.3|17
1589763600000|2020-05-18 01:00:00|499.3|498.7|499.4|498.8|499.4|498.8|499.1|498.5|11
1589763900000|2020-05-18 01:05:00|499.6|499|499.5|498.9|499.9|499.1|499.4|498.8|10
1589764200000|2020-05-18 01:10:00|499.4|498.8|499.1|498.5|499.4|498.8|499.1|498.5|3
1589764500000|2020-05-18 01:15:00|499.4|498.8|499.6|499|499.6|499|498.9|498.3|3
1589764800000|2020-05-18 01:20:00|499.9|499.3|499.7|499.1|500.1|499.5|499.7|499.1|136
1589765100000|2020-05-18 01:25:00|499.9|499.3|499.9|499.3|500.1|499.5|499.9|499.3|19
1589765400000|2020-05-18 01:30:00|||||||||2
1589765700000|2020-05-18 01:35:00|499.6|499|499.9|499.3|499.9|499.3|499.6|499|1
1589766000000|2020-05-18 01:40:00|499.7|499.1|499.6|499|499.9|499.3|499.6|499|9
1589766300000|2020-05-18 01:45:00|499.8|499.2|499.6|499|499.9|499.3|499.6|499|11
1589766600000|2020-05-18 01:50:00|499.7|499.1|499.7|499.1|499.7|499.1|499.6|499|0
1589766900000|2020-05-18 01:55:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|0
1589767200000|2020-05-18 02:00:00|500.1|499.5|500.4|499.8|500.4|499.8|500.1|499.5|9
1589767500000|2020-05-18 02:05:00|500.6|500|500.4|499.8|500.6|500|500.4|499.8|3
1589767800000|2020-05-18 02:10:00|500.5|499.9|500.4|499.8|500.6|500|500.4|499.8|4
1589768100000|2020-05-18 02:15:00|500.5|499.9|500.4|499.8|500.9|500.3|500.4|499.8|73
1589768700000|2020-05-18 02:25:00|500.6|500|500.6|500|500.6|500|500.6|500|1
1589769000000|2020-05-18 02:30:00|500.4|499.8|500.5|499.9|500.6|500|500.4|499.8|4
1589769300000|2020-05-18 02:35:00|500.6|500|500.5|499.9|500.6|500|500.5|499.9|0
1589769600000|2020-05-18 02:40:00|500.4|499.8|500.6|500|500.6|500|500.4|499.8|6
1589769900000|2020-05-18 02:45:00|500.5|499.9|500.4|499.8|500.5|499.9|500.4|499.8|4
1589770200000|2020-05-18 02:50:00|500.6|500|500.4|499.8|500.6|500|500.4|499.8|0
1589770500000|2020-05-18 02:55:00|500.5|499.9|500.4|499.8|500.6|500|500.4|499.8|1
1589770800000|2020-05-18 03:00:00|500.5|499.9|500.4|499.8|500.5|499.9|500.4|499.8|0
1589771100000|2020-05-18 03:05:00|500.5|499.9|500.6|500|500.6|500|500.5|499.9|0
1589771400000|2020-05-18 03:10:00|500.5|499.9|500.6|500|500.6|500|500.4|499.8|0
1589771700000|2020-05-18 03:15:00|500.5|499.9|500.6|500|500.6|500|500.5|499.9|0
1589772600000|2020-05-18 03:30:00|500.9|500.3|500.9|500.3|500.9|500.3|500.9|500.3|1
1589772900000|2020-05-18 03:35:00|500.6|500|500.6|500|500.6|500|500.6|500|0
1589775000000|2020-05-18 04:10:00|500.4|499.8|500.4|499.8|500.4|499.8|500.4|499.8|3
1589775600000|2020-05-18 04:20:00|500.6|500|500.6|500|500.6|500|500.6|500|5
1589775900000|2020-05-18 04:25:00|||||||||12
1589776200000|2020-05-18 04:30:00|500.4|499.8|499.9|499.3|500.4|499.8|499.7|499.1|49
1589776800000|2020-05-18 04:40:00|||||||||1
1589777100000|2020-05-18 04:45:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|2
1589777400000|2020-05-18 04:50:00|500|499.4|499.9|499.3|500.1|499.5|499.9|499.3|0
1589777700000|2020-05-18 04:55:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|0
1589778900000|2020-05-18 05:15:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|1
1589779200000|2020-05-18 05:20:00|500|499.4|500.1|499.5|500.1|499.5|500|499.4|3
1589779500000|2020-05-18 05:25:00|||||||||1
1589781300000|2020-05-18 05:55:00|500.4|499.8|499.9|499.3|500.4|499.8|499.9|499.3|10
1589781600000|2020-05-18 06:00:00|499.8|499.2|499.6|499|499.9|499.3|499.6|499|2
1589781900000|2020-05-18 06:05:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|2
1589782200000|2020-05-18 06:10:00|499.6|499|499.9|499.3|499.9|499.3|499.6|499|0
1589782800000|2020-05-18 06:20:00|||||||||1
1589783100000|2020-05-18 06:25:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|0
1589783400000|2020-05-18 06:30:00|500|499.4|499.9|499.3|500.1|499.5|499.9|499.3|3
1589784000000|2020-05-18 06:40:00|499.6|499|499.6|499|499.6|499|499.5|498.9|6
1589784300000|2020-05-18 06:45:00|499.5|498.9|499.9|499.3|499.9|499.3|499.5|498.9|2
1589784600000|2020-05-18 06:50:00|499.6|499|500.1|499.5|500.1|499.5|499.6|499|0
1589785200000|2020-05-18 07:00:00|499.9|499.3|499.9|499.3|500.1|499.5|499.9|499.3|1
1589785500000|2020-05-18 07:05:00|499.6|499|499.4|498.8|499.6|499|499.4|498.8|1
1589785800000|2020-05-18 07:10:00|499.3|498.7|499.4|498.8|499.4|498.8|499.3|498.7|3
1589786100000|2020-05-18 07:15:00|499.3|498.7|499.4|498.8|499.4|498.8|499.3|498.7|1
1589786400000|2020-05-18 07:20:00|499.3|498.7|499.1|498.5|499.4|498.8|499.1|498.5|6
1589786700000|2020-05-18 07:25:00|499.4|498.8|499.4|498.8|499.4|498.8|499.4|498.8|9
1589787000000|2020-05-18 07:30:00|499.6|499|499.4|498.8|499.9|499.3|499.4|498.8|5
1589787300000|2020-05-18 07:35:00|||||||||1
1589787600000|2020-05-18 07:40:00|499.1|498.5|499.4|498.8|499.6|499|499.1|498.5|10
1589787900000|2020-05-18 07:45:00|499.3|498.7|499.3|498.7|499.4|498.8|499.3|498.7|19
1589788200000|2020-05-18 07:50:00|499.1|498.5|498.9|498.3|499.4|498.8|498.9|498.3|23
1589788800000|2020-05-18 08:00:00|499.1|498.5|498.1|497.5|499.1|498.5|497.6|497|345
1589789100000|2020-05-18 08:05:00|498|497.4|498|497.4|498.1|497.5|497.6|497|41
1589789400000|2020-05-18 08:10:00|497.9|497.3|498.1|497.5|498.1|497.5|497.9|497.3|13
1589789700000|2020-05-18 08:15:00|498.4|497.8|498.1|497.5|498.4|497.8|498.1|497.5|11
1589790000000|2020-05-18 08:20:00|498|497.4|498.1|497.5|498.1|497.5|497.9|497.3|0
1589790300000|2020-05-18 08:25:00|498.4|497.8|497.9|497.3|498.4|497.8|497.9|497.3|0
1589790600000|2020-05-18 08:30:00|498.1|497.5|498.1|497.5|498.1|497.5|497.9|497.3|2235
1589790900000|2020-05-18 08:35:00|498|497.4|497.9|497.3|498|497.4|497.6|497|16
1589791200000|2020-05-18 08:40:00|498.1|497.5|497.9|497.3|498.1|497.5|497.6|497|110
1589791500000|2020-05-18 08:45:00|498|497.4|497.9|497.3|498.1|497.5|497.6|497|122
1589791800000|2020-05-18 08:50:00|498.1|497.5|498.1|497.5|498.4|497.8|497.9|497.3|69
1589792100000|2020-05-18 08:55:00|498|497.4|497.6|497|498.1|497.5|497.6|497|94
1589792400000|2020-05-18 09:00:00|497.9|497.3|497.6|497|497.9|497.3|497.6|497|22
1589792700000|2020-05-18 09:05:00|497.1|496.5|496.4|495.8|497.1|496.5|496.1|495.5|267
1589793000000|2020-05-18 09:10:00|496.3|495.7|497.1|496.5|497.1|496.5|496.3|495.7|54
1589793300000|2020-05-18 09:15:00|497.3|496.7|497.4|496.8|497.4|496.8|497.3|496.7|17
1589793600000|2020-05-18 09:20:00|497.1|496.5|497.1|496.5|497.1|496.5|497.1|496.5|38
1589793900000|2020-05-18 09:25:00|497|496.4|497.1|496.5|497.1|496.5|497|496.4|8
1589794200000|2020-05-18 09:30:00|496.9|496.3|497.1|496.5|497.1|496.5|496.9|496.3|41
1589794500000|2020-05-18 09:35:00|496.9|496.3|497.1|496.5|497.1|496.5|496.9|496.3|36
1589794800000|2020-05-18 09:40:00|497.4|496.8|497.1|496.5|497.4|496.8|497.1|496.5|24
1589795100000|2020-05-18 09:45:00|497.4|496.8|497.4|496.8|497.4|496.8|497.4|496.8|12
1589795400000|2020-05-18 09:50:00|497.3|496.7|497.4|496.8|497.4|496.8|497.3|496.7|16
1589795700000|2020-05-18 09:55:00|497.9|497.3|497.9|497.3|498.1|497.5|497.6|497|81
1589796000000|2020-05-18 10:00:00|497.6|497|497.6|497|497.6|497|497.5|496.9|28
1589796300000|2020-05-18 10:05:00|497.4|496.8|497.3|496.7|497.4|496.8|497.1|496.5|117
1589796600000|2020-05-18 10:10:00|497.2|496.6|497.1|496.5|497.4|496.8|497.1|496.5|12
1589796900000|2020-05-18 10:15:00|497.4|496.8|497.1|496.5|497.4|496.8|497.1|496.5|12
1589797200000|2020-05-18 10:20:00|497.2|496.6|497.2|496.6|497.3|496.7|497.2|496.6|35
1589797500000|2020-05-18 10:25:00|497.3|496.7|497.2|496.6|497.4|496.8|497.2|496.6|15
1589797800000|2020-05-18 10:30:00|497.3|496.7|497.5|496.9|497.7|497.1|497.2|496.6|17
1589798100000|2020-05-18 10:35:00|497.6|497|497.5|496.9|497.7|497.1|497.5|496.9|5
1589798400000|2020-05-18 10:40:00|497.7|497.1|497.4|496.8|497.7|497.1|497.4|496.8|31
1589798700000|2020-05-18 10:45:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|19
1589799000000|2020-05-18 10:50:00|497.6|497|497.3|496.7|497.7|497.1|497.3|496.7|19
1589799300000|2020-05-18 10:55:00|497.4|496.8|497.5|496.9|497.6|497|497.4|496.8|7
1589799600000|2020-05-18 11:00:00|497.4|496.8|497.4|496.8|497.5|496.9|497.3|496.7|14
1589799900000|2020-05-18 11:05:00|497.6|497|497.4|496.8|497.6|497|497.4|496.8|20
1589800200000|2020-05-18 11:10:00|497.6|497|497.5|496.9|497.6|497|497.4|496.8|34
1589800500000|2020-05-18 11:15:00|497.4|496.8|497.4|496.8|497.6|497|497.4|496.8|13
1589800800000|2020-05-18 11:20:00|497.6|497|497.4|496.8|497.7|497.1|497.4|496.8|24
1589801100000|2020-05-18 11:25:00|497.3|496.7|497.2|496.6|497.3|496.7|497.2|496.6|8
1589801400000|2020-05-18 11:30:00|497.4|496.8|497.3|496.7|497.7|497.1|497.3|496.7|74
1589801700000|2020-05-18 11:35:00|497.2|496.6|497.2|496.6|497.3|496.7|497.2|496.6|77
1589802000000|2020-05-18 11:40:00|497.4|496.8|497.9|497.3|497.9|497.3|497.4|496.8|80
1589802300000|2020-05-18 11:45:00|498|497.4|497.9|497.3|498.1|497.5|497.9|497.3|70
1589802600000|2020-05-18 11:50:00|498.4|497.8|497.9|497.3|498.6|498|497.9|497.3|107
1589802900000|2020-05-18 11:55:00|497.7|497.1|497.6|497|497.8|497.2|497.6|497|24
1589803200000|2020-05-18 12:00:00|497.4|496.8|498|497.4|498.1|497.5|497.4|496.8|65
1589803500000|2020-05-18 12:05:00|498.1|497.5|497.9|497.3|498.4|497.8|497.9|497.3|89
1589803800000|2020-05-18 12:10:00|498.1|497.5|497.9|497.3|498.1|497.5|497.9|497.3|44
1589804100000|2020-05-18 12:15:00|497.8|497.2|498.2|497.6|498.2|497.6|497.4|496.8|71
1589804400000|2020-05-18 12:20:00|498.1|497.5|497.4|496.8|498.1|497.5|497.3|496.7|40
1589804700000|2020-05-18 12:25:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|40
1589805000000|2020-05-18 12:30:00|497.3|496.7|497.2|496.6|497.4|496.8|497.2|496.6|78
1589805300000|2020-05-18 12:35:00|497.4|496.8|497.2|496.6|497.4|496.8|497.2|496.6|62
1589805600000|2020-05-18 12:40:00|497.4|496.8|497.7|497.1|497.7|497.1|497.2|496.6|220
1589808600000|2020-05-18 13:30:00|497.8|497.2|496.2|495.6|497.9|497.3|495.9|495.3|1312
1589808900000|2020-05-18 13:35:00|496.4|495.8|496.4|495.8|496.9|496.3|496.2|495.6|822
1589809200000|2020-05-18 13:40:00|496.7|496.1|494.9|494.3|496.9|496.3|494.7|494.1|1049
1589809500000|2020-05-18 13:45:00|495.2|494.6|496.4|495.8|496.4|495.8|495.2|494.6|843
1589809800000|2020-05-18 13:50:00|496.7|496.1|495.7|495.1|496.8|496.2|495.4|494.8|701
1589810100000|2020-05-18 13:55:00|495.9|495.3|495.7|495.1|495.9|495.3|494.4|493.8|969
1589810400000|2020-05-18 14:00:00|495.8|495.2|495.7|495.1|496.3|495.7|495.7|495.1|191
1589810700000|2020-05-18 14:05:00|495.5|494.9|495.3|494.7|495.7|495.1|494.9|494.3|168
1589811000000|2020-05-18 14:10:00|495.4|494.8|495.3|494.7|495.4|494.8|495.2|494.6|82
1589811300000|2020-05-18 14:15:00|495.4|494.8|495.7|495.1|496.4|495.8|495.2|494.6|487
1589811600000|2020-05-18 14:20:00|495.4|494.8|495.2|494.6|495.9|495.3|494.9|494.3|304
1589811900000|2020-05-18 14:25:00|495.4|494.8|494.9|494.3|495.4|494.8|494.9|494.3|402
1589812200000|2020-05-18 14:30:00|495|494.4|495.9|495.3|495.9|495.3|494.9|494.3|273
1589812500000|2020-05-18 14:35:00|495.7|495.1|495.2|494.6|495.7|495.1|494.9|494.3|390
1589812800000|2020-05-18 14:40:00|494.9|494.3|494.7|494.1|495.2|494.6|494.7|494.1|355
1589813100000|2020-05-18 14:45:00|494.8|494.2|495.2|494.6|495.2|494.6|494.7|494.1|241
1589813400000|2020-05-18 14:50:00|495.4|494.8|494.7|494.1|495.4|494.8|494.7|494.1|253
1589813700000|2020-05-18 14:55:00|494.4|493.8|494.9|494.3|495.2|494.6|494.4|493.8|188
1589814000000|2020-05-18 15:00:00|495.2|494.6|495.7|495.1|495.9|495.3|494.9|494.3|197
1589814300000|2020-05-18 15:05:00|495.8|495.2|496.7|496.1|496.9|496.3|495.8|495.2|236
1589814600000|2020-05-18 15:10:00|496.9|496.3|496.9|496.3|497.4|496.8|496.7|496.1|234
1589814900000|2020-05-18 15:15:00|497.2|496.6|496.9|496.3|497.4|496.8|496.9|496.3|243
1589815200000|2020-05-18 15:20:00|497.2|496.6|497.7|497.1|497.7|497.1|497.2|496.6|261
1589815500000|2020-05-18 15:25:00|497.9|497.3|497.8|497.2|498|497.4|497.6|497|390
1589815800000|2020-05-18 15:30:00|497.9|497.3|497.6|497|497.9|497.3|497.4|496.8|271
1589816100000|2020-05-18 15:35:00|497.5|496.9|496.9|496.3|497.5|496.9|496.7|496.1|344
1589816400000|2020-05-18 15:40:00|496.8|496.2|497.4|496.8|497.4|496.8|496.4|495.8|396
1589816700000|2020-05-18 15:45:00|497.6|497|497.9|497.3|497.9|497.3|496.9|496.3|331
1589817000000|2020-05-18 15:50:00|498.1|497.5|497.9|497.3|498.2|497.6|497.6|497|122
1589817300000|2020-05-18 15:55:00|498.1|497.5|498.2|497.6|498.4|497.8|497.9|497.3|448
1589817600000|2020-05-18 16:00:00|498.3|497.7|498.1|497.5|498.6|498|497.9|497.3|258
1589817900000|2020-05-18 16:05:00|498.2|497.6|497.9|497.3|498.4|497.8|497.9|497.3|160
1589818200000|2020-05-18 16:10:00|498|497.4|497.9|497.3|498.1|497.5|497.6|497|173
1589818500000|2020-05-18 16:15:00|497.8|497.2|498.4|497.8|498.4|497.8|497.7|497.1|189
1589818800000|2020-05-18 16:20:00|498.2|497.6|498.4|497.8|498.4|497.8|498.2|497.6|98
1589819100000|2020-05-18 16:25:00|498.3|497.7|497.9|497.3|498.3|497.7|497.9|497.3|103
1589819400000|2020-05-18 16:30:00|497.8|497.2|497.1|496.5|497.8|497.2|497.1|496.5|94
1589819700000|2020-05-18 16:35:00|497.2|496.6|497.2|496.6|497.2|496.6|496.7|496.1|167
1589820000000|2020-05-18 16:40:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|97
1589820300000|2020-05-18 16:45:00|497.1|496.5|497.4|496.8|497.4|496.8|497.1|496.5|120
1589820600000|2020-05-18 16:50:00|497.2|496.6|497.1|496.5|497.2|496.6|496.9|496.3|194
1589820900000|2020-05-18 16:55:00|497.2|496.6|497.6|497|497.6|497|497.2|496.6|98
1589821200000|2020-05-18 17:00:00|497.7|497.1|497.1|496.5|497.7|497.1|497|496.4|74
1589821500000|2020-05-18 17:05:00|496.9|496.3|497.1|496.5|497.4|496.8|496.9|496.3|87
1589821800000|2020-05-18 17:10:00|497|496.4|496.9|496.3|497|496.4|496.7|496.1|140
1589822100000|2020-05-18 17:15:00|496.8|496.2|497.4|496.8|497.4|496.8|496.4|495.8|404
1589822400000|2020-05-18 17:20:00|497.6|497|498.4|497.8|498.4|497.8|497.2|496.6|358
1589822700000|2020-05-18 17:25:00|498.3|497.7|498.9|498.3|499.1|498.5|498.1|497.5|676
1589823000000|2020-05-18 17:30:00|498.8|498.2|498.6|498|499.1|498.5|498.4|497.8|159
1589823300000|2020-05-18 17:35:00|498.9|498.3|498.9|498.3|499.1|498.5|498.6|498|296
1589823600000|2020-05-18 17:40:00|499.1|498.5|498.9|498.3|499.1|498.5|498.6|498|148
1589823900000|2020-05-18 17:45:00|498.8|498.2|498.9|498.3|499.1|498.5|498.4|497.8|248
1589824200000|2020-05-18 17:50:00|499|498.4|498.8|498.2|499.1|498.5|498.4|497.8|143
1589824500000|2020-05-18 17:55:00|498.6|498|499.5|498.9|499.6|499|498.6|498|170
1589824800000|2020-05-18 18:00:00|499.4|498.8|498.7|498.1|499.6|499|498.6|498|323
1589825100000|2020-05-18 18:05:00|498.6|498|498.7|498.1|498.9|498.3|498.4|497.8|241
1589825400000|2020-05-18 18:10:00|498.6|498|497.7|497.1|498.7|498|496.9|496.3|2124
1589825700000|2020-05-18 18:15:00|497.8|497.2|498|497.4|498.4|497.8|497.8|497.2|937
1589846400000|2020-05-19 00:00:00|497.9|497.3|498.7|498.1|498.9|498.3|497.4|496.8|336
1589846700000|2020-05-19 00:05:00|498.9|498.3|499.4|498.8|499.9|499.3|498.9|498.3|142
1589847000000|2020-05-19 00:10:00|499.3|498.7|499.4|498.8|499.7|499.1|499.3|498.7|71
1589847300000|2020-05-19 00:15:00|499.5|498.9|499.4|498.8|499.7|499.1|499.4|498.8|48
1589847600000|2020-05-19 00:20:00|499.2|498.6|499.2|498.6|499.3|498.7|499.2|498.6|14
1589847900000|2020-05-19 00:25:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|6
1589848200000|2020-05-19 00:30:00|499.4|498.8|499.4|498.8|499.4|498.8|499.4|498.8|21
1589848500000|2020-05-19 00:35:00|||||||||18
1589848800000|2020-05-19 00:40:00|||||||||4
1589849100000|2020-05-19 00:45:00|499.7|499.1|499.4|498.8|499.7|499.1|499.4|498.8|22
1589849400000|2020-05-19 00:50:00|499.2|498.6|499.2|498.6|499.2|498.6|499.2|498.6|2
1589849700000|2020-05-19 00:55:00|||||||||1
1589850000000|2020-05-19 01:00:00|499.4|498.8|499.2|498.6|499.4|498.8|499.2|498.6|31
1589850300000|2020-05-19 01:05:00|||||||||2
1589850600000|2020-05-19 01:10:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|27
1589850900000|2020-05-19 01:15:00|499.4|498.8|499.3|498.7|499.4|498.8|499.3|498.7|15
1589851200000|2020-05-19 01:20:00|499.4|498.8|499.4|498.8|499.4|498.8|499.4|498.8|10
1589851500000|2020-05-19 01:25:00|499.7|499.1|499.6|499|499.7|499.1|499.4|498.8|25
1589851800000|2020-05-19 01:30:00|499.4|498.8|499.6|499|499.7|499.1|499.4|498.8|10
1589852100000|2020-05-19 01:35:00|499.4|498.8|499.6|499|499.7|499.1|499.4|498.8|10
1589852400000|2020-05-19 01:40:00|499.4|498.8|499.4|498.8|499.7|499.1|499.4|498.8|8
1589852700000|2020-05-19 01:45:00|499.9|499.3|499.9|499.3|500.4|499.8|499.9|499.3|143
1589853000000|2020-05-19 01:50:00|500|499.4|499.9|499.3|500.2|499.6|499.9|499.3|23
1589853300000|2020-05-19 01:55:00|||||||||4
1589853600000|2020-05-19 02:00:00|499.7|499.1|499.9|499.3|499.9|499.3|499.7|499.1|5
1589853900000|2020-05-19 02:05:00|||||||||10
1589854200000|2020-05-19 02:10:00|||||||||4
1589854500000|2020-05-19 02:15:00|||||||||5
1589854800000|2020-05-19 02:20:00|499.7|499.1|499.7|499.1|499.8|499.2|499.7|499.1|20
1589855100000|2020-05-19 02:25:00|499.4|498.8|499.2|498.6|499.4|498.8|499|498.4|29
1589855400000|2020-05-19 02:30:00|499.1|498.5|499.2|498.6|499.2|498.6|499.1|498.5|2
1589855700000|2020-05-19 02:35:00|499.3|498.7|499.3|498.7|499.3|498.7|499.3|498.7|8
1589856000000|2020-05-19 02:40:00|499.2|498.6|499.3|498.7|499.3|498.7|499.2|498.6|9
1589856300000|2020-05-19 02:45:00|499.2|498.6|499.2|498.6|499.4|498.8|499.2|498.6|15
1589856600000|2020-05-19 02:50:00|||||||||2
1589857200000|2020-05-19 03:00:00|498.9|498.3|498.9|498.3|498.9|498.3|498.9|498.3|12
1589857500000|2020-05-19 03:05:00|||||||||1
1589857800000|2020-05-19 03:10:00|498.7|498.1|498.7|498.1|498.7|498.1|498.7|498.1|2
1589858100000|2020-05-19 03:15:00|498.9|498.3|498.9|498.3|498.9|498.3|498.9|498.3|5
1589858400000|2020-05-19 03:20:00|498.8|498.2|498.7|498.1|498.8|498.2|498.7|498.1|9
1589858700000|2020-05-19 03:25:00|498.6|498|498.6|498|498.6|498|498.6|498|20
1589859000000|2020-05-19 03:30:00|498.4|497.8|498.4|497.8|498.4|497.8|498.4|497.8|4
1589859300000|2020-05-19 03:35:00|498.3|497.7|498.4|497.8|498.4|497.8|498.2|497.6|6
1589859600000|2020-05-19 03:40:00|||||||||3
1589859900000|2020-05-19 03:45:00|||||||||2
1589860200000|2020-05-19 03:50:00|498.3|497.7|498.2|497.6|498.3|497.7|498.2|497.6|7
1589860500000|2020-05-19 03:55:00|||||||||5
1589860800000|2020-05-19 04:00:00|||||||||3
1589861400000|2020-05-19 04:10:00|||||||||3
1589861700000|2020-05-19 04:15:00|||||||||5
1589862300000|2020-05-19 04:25:00|||||||||3
1589862600000|2020-05-19 04:30:00|498.4|497.8|498.4|497.8|498.4|497.8|498.4|497.8|1
1589862900000|2020-05-19 04:35:00|||||||||3
1589863200000|2020-05-19 04:40:00|498.7|498.1|498.7|498.1|498.7|498.1|498.7|498.1|15
1589863800000|2020-05-19 04:50:00|498.9|498.3|498.9|498.3|499.2|498.6|498.9|498.3|23
1589864100000|2020-05-19 04:55:00|498.8|498.2|498.9|498.3|498.9|498.3|498.8|498.2|4
1589864400000|2020-05-19 05:00:00|498.8|498.2|498.9|498.3|498.9|498.3|498.8|498.2|1
1589864700000|2020-05-19 05:05:00|499.2|498.6|499.2|498.6|499.2|498.6|499.1|498.5|6
1589865000000|2020-05-19 05:10:00|498.9|498.3|498.4|497.8|498.9|498.3|498.3|497.7|28
1589865300000|2020-05-19 05:15:00|498.3|497.7|498.4|497.8|498.4|497.8|498.3|497.7|4
1589865600000|2020-05-19 05:20:00|498.3|497.7|497.9|497.3|498.4|497.8|497.9|497.3|16
1589865900000|2020-05-19 05:25:00|||||||||6
1589866200000|2020-05-19 05:30:00|||||||||3
1589866500000|2020-05-19 05:35:00|||||||||2
1589866800000|2020-05-19 05:40:00|||||||||1
1589867100000|2020-05-19 05:45:00|||||||||4
1589867400000|2020-05-19 05:50:00|497.8|497.2|497.9|497.3|497.9|497.3|497.8|497.2|4
1589867700000|2020-05-19 05:55:00|||||||||6
1589868000000|2020-05-19 06:00:00|498.1|497.5|497.9|497.3|498.1|497.5|497.9|497.3|20
1589868300000|2020-05-19 06:05:00|498.1|497.5|498.2|497.6|498.2|497.6|497.9|497.3|14
1589868600000|2020-05-19 06:10:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|19
1589868900000|2020-05-19 06:15:00|497.9|497.3|497.2|496.6|497.9|497.3|496.9|496.3|135
1589869200000|2020-05-19 06:20:00|497.4|496.8|497.7|497.1|497.7|497.1|497.4|496.8|17
1589869500000|2020-05-19 06:25:00|497.9|497.3|497.9|497.3|497.9|497.3|497.9|497.3|18
1589869800000|2020-05-19 06:30:00|||||||||7
1589870100000|2020-05-19 06:35:00|||||||||6
1589870400000|2020-05-19 06:40:00|497.7|497.1|497.9|497.3|497.9|497.3|497.7|497.1|20
1589870700000|2020-05-19 06:45:00|497.8|497.2|497.7|497.1|497.8|497.2|497.7|497.1|10
1589871000000|2020-05-19 06:50:00|497.9|497.3|497.7|497.1|497.9|497.3|497.7|497.1|17
1589871300000|2020-05-19 06:55:00|497.8|497.2|497.9|497.3|497.9|497.3|497.7|497.1|1
1589871600000|2020-05-19 07:00:00|497.8|497.2|497.9|497.3|497.9|497.3|497.7|497.1|30
1589871900000|2020-05-19 07:05:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|16
1589872200000|2020-05-19 07:10:00|497.9|497.3|497.9|497.3|498.1|497.5|497.9|497.3|51
1589872500000|2020-05-19 07:15:00|498.2|497.6|497.9|497.3|498.4|497.8|497.9|497.3|26
1589872800000|2020-05-19 07:20:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|18
1589873100000|2020-05-19 07:25:00|497.9|497.3|498.3|497.7|498.4|497.8|497.9|497.3|21
1589873400000|2020-05-19 07:30:00|498.2|497.6|498.2|497.6|498.4|497.8|498.1|497.5|25
1589873700000|2020-05-19 07:35:00|498.3|497.7|498.2|497.6|498.4|497.8|498.2|497.6|23
1589874000000|2020-05-19 07:40:00|498.4|497.8|498.3|497.7|498.4|497.8|498.2|497.6|37
1589874300000|2020-05-19 07:45:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|55
1589874600000|2020-05-19 07:50:00|498.1|497.5|497.8|497.2|498.1|497.5|497.7|497.1|22
1589874900000|2020-05-19 07:55:00|497.9|497.3|497.7|497.1|498|497.4|497.7|497.1|21
1589875200000|2020-05-19 08:00:00|498|497.4|497.8|497.2|498|497.4|497.7|497.1|18
1589875500000|2020-05-19 08:05:00|497.9|497.3|498.3|497.7|498.3|497.7|497.9|497.3|6
1589875800000|2020-05-19 08:10:00|498.2|497.6|498.3|497.7|498.3|497.7|498|497.4|23
1589876100000|2020-05-19 08:15:00|498.4|497.8|498.7|498.1|498.9|498.1|498.4|497.8|70
1589876400000|2020-05-19 08:20:00|498.5|497.9|498.5|497.9|498.7|498.1|498.5|497.9|27
1589876700000|2020-05-19 08:25:00|498.6|498|498.3|497.7|498.6|498|498.2|497.6|18
1589877000000|2020-05-19 08:30:00|498.5|497.9|498.2|497.6|498.7|498.1|498.2|497.6|41
1589877300000|2020-05-19 08:35:00|498|497.4|497.7|497.1|498|497.4|497.7|497.1|59
1589877600000|2020-05-19 08:40:00|497.5|496.9|497.3|496.7|497.5|496.9|497.2|496.6|71
1589877900000|2020-05-19 08:45:00|497.2|496.6|498|497.4|498.2|497.6|497.2|496.6|61
1589878200000|2020-05-19 08:50:00|498.1|497.5|498|497.4|498.5|497.9|498|497.4|44
1589878500000|2020-05-19 08:55:00|497.8|497.2|497.5|496.9|498|497.4|497.5|496.9|39
1589878800000|2020-05-19 09:00:00|||||||||4
1589879100000|2020-05-19 09:05:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|8
1589879400000|2020-05-19 09:10:00|498|497.4|497.8|497.2|498.2|497.6|497.7|497.1|25
1589879700000|2020-05-19 09:15:00|498|497.4|498|497.4|498|497.4|498|497.4|3
1589880000000|2020-05-19 09:20:00|497.8|497.2|498.1|497.5|498.1|497.5|497.7|497.1|7
1589880300000|2020-05-19 09:25:00|498|497.4|498.2|497.6|498.5|497.9|497.7|497.1|36
1589880600000|2020-05-19 09:30:00|498.1|497.5|498.1|497.5|498.2|497.6|498|497.4|25
1589880900000|2020-05-19 09:35:00|498.2|497.6|498|497.4|498.5|497.9|498|497.4|28
1589881200000|2020-05-19 09:40:00|498.2|497.6|498.2|497.6|498.2|497.6|498|497.4|33
1589881500000|2020-05-19 09:45:00|498|497.4|498|497.4|498.2|497.6|498|497.4|94
1589881800000|2020-05-19 09:50:00|498.1|497.5|498.1|497.5|498.2|497.6|498.1|497.5|7
1589882100000|2020-05-19 09:55:00|498.2|497.6|497.9|497.3|498.2|497.6|497.9|497.3|14
1589882400000|2020-05-19 10:00:00|497.7|497.1|498|497.4|498|497.4|497.7|497.1|73
1589882700000|2020-05-19 10:05:00|497.9|497.3|497.7|497.1|498|497.4|497.7|497.1|69
1589883000000|2020-05-19 10:10:00|497.8|497.2|497.7|497.1|498|497.4|497.7|497.1|66
1589883300000|2020-05-19 10:15:00|497.8|497.2|497.8|497.2|498|497.4|497.7|497.1|51
1589883600000|2020-05-19 10:20:00|498|497.4|498.2|497.6|498.2|497.6|497.8|497.2|62
1589883900000|2020-05-19 10:25:00|498.4|497.8|498.9|498.3|498.9|498.3|498.4|497.8|34
1589884200000|2020-05-19 10:30:00|498.8|498.2|498.9|498.3|498.9|498.3|498.7|498.1|22
1589884500000|2020-05-19 10:35:00|498.7|498.1|498.7|498.1|499|498.4|498.5|497.9|36
1589884800000|2020-05-19 10:40:00|498.8|498.2|499.1|498.5|499.2|498.6|498.7|498.1|39
1589885100000|2020-05-19 10:45:00|499|498.4|499.4|498.8|499.7|499.1|499|498.4|60
1589885400000|2020-05-19 10:50:00|499.3|498.7|499.4|498.8|499.7|499.1|499.3|498.7|65
1589885700000|2020-05-19 10:55:00|499.5|498.9|499.7|499.1|499.7|499.1|499.4|498.8|11
1589886000000|2020-05-19 11:00:00|499.4|498.8|499.4|498.8|499.7|499.1|499.4|498.8|115
1589886300000|2020-05-19 11:05:00|499.7|499.1|499.4|498.8|499.7|499.1|499.4|498.8|53
1589886600000|2020-05-19 11:10:00|499.8|499.2|499.4|498.8|499.8|499.2|499.2|498.6|140
1589886900000|2020-05-19 11:15:00|499.5|498.9|499.4|498.8|499.7|499.1|499.4|498.8|56
1589887200000|2020-05-19 11:20:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|91
1589887500000|2020-05-19 11:25:00|499.3|498.7|499.7|499.1|499.9|499.3|499.3|498.7|223
1589887800000|2020-05-19 11:30:00|499.6|499|499.8|499.2|499.9|499.3|499.5|498.9|88
1589888100000|2020-05-19 11:35:00|499.7|499.1|500.2|499.6|500.2|499.6|499.7|499.1|146
1589888400000|2020-05-19 11:40:00|500.1|499.5|499.4|498.8|500.2|499.6|499.4|498.8|286
1589888700000|2020-05-19 11:45:00|499.2|498.6|499.4|498.8|499.6|499|499.2|498.6|65
1589889000000|2020-05-19 11:50:00|499.5|498.9|499.7|499.1|499.7|499.1|499.2|498.6|126
1589889300000|2020-05-19 11:55:00|499.9|499.3|500.2|499.6|500.2|499.6|499.8|499.2|39
1589889600000|2020-05-19 12:00:00|||||||||103
1589889900000|2020-05-19 12:05:00|500.4|499.8|500.4|499.8|500.5|499.9|500.4|499.8|156
1589890200000|2020-05-19 12:10:00|500.5|499.9|500.4|499.8|500.5|499.9|500.4|499.8|89
1589890500000|2020-05-19 12:15:00|500.2|499.6|500.1|499.5|500.4|499.8|499.9|499.3|166
1589890800000|2020-05-19 12:20:00|500.2|499.6|500.2|499.6|500.2|499.6|499.9|499.3|117
1589891100000|2020-05-19 12:25:00|500|499.4|500.4|499.8|500.4|499.8|499.9|499.3|42
1589891400000|2020-05-19 12:30:00|500.5|499.9|500.5|499.9|500.5|499.9|500.4|499.8|46
1589891700000|2020-05-19 12:35:00|500.6|500|500.7|500.1|501.2|500.6|500.4|499.8|289
1589892000000|2020-05-19 12:40:00|500.9|500.3|501.4|500.8|501.6|501|500.7|500.1|247
1589895000000|2020-05-19 13:30:00|500|499.4|499.9|499.3|501.2|500.6|499.4|498.8|1660
1589895300000|2020-05-19 13:35:00|500.2|499.6|501.7|501.1|501.9|501.3|499.7|499.1|878
1589895600000|2020-05-19 13:40:00|501.4|500.8|501.9|501.3|501.9|501.3|501.2|500.6|532
1589895900000|2020-05-19 13:45:00|501.8|501.2|500.4|499.8|501.8|501.2|500.2|499.6|783
1589896200000|2020-05-19 13:50:00|500.7|500.1|499.9|499.3|501.2|500.6|499.9|499.3|609
1589896500000|2020-05-19 13:55:00|499.7|499.1|500.2|499.6|500.4|499.8|499.2|498.6|505
1589896800000|2020-05-19 14:00:00|500|499.4|499|498.4|500.5|499.9|498.7|498.1|630
1589897100000|2020-05-19 14:05:00|499.2|498.6|499.2|498.6|499.4|498.8|498.7|498.1|387
1589897400000|2020-05-19 14:10:00|499|498.4|499.2|498.6|499.6|499|499|498.4|293
1589897700000|2020-05-19 14:15:00|499|498.4|498.7|498.1|499.2|498.6|498.7|498.1|210
1589898000000|2020-05-19 14:20:00|498.9|498.3|498.7|498.1|499|498.4|498.5|497.9|304
1589898300000|2020-05-19 14:25:00|498.8|498.2|498.9|498.3|498.9|498.3|498.7|498.1|105
1589898600000|2020-05-19 14:30:00|498.7|498.1|499.7|499.1|499.7|499.1|498.6|498|258
1589898900000|2020-05-19 14:35:00|499.4|498.8|499.2|498.6|499.7|499.1|499.2|498.6|169
1589899200000|2020-05-19 14:40:00|499.4|498.8|499.4|498.8|499.7|499.1|499.2|498.6|198
1589899500000|2020-05-19 14:45:00|499.3|498.7|499.4|498.8|499.4|498.8|499|498.4|166
1589899800000|2020-05-19 14:50:00|499.3|498.7|500.7|500.1|500.7|500.1|499.3|498.7|540
1589900100000|2020-05-19 14:55:00|500.4|499.8|501.2|500.6|501.7|501.1|500.4|499.8|640
1589900400000|2020-05-19 15:00:00|501.3|500.7|501.3|500.7|501.7|501.1|500.9|500.3|422
1589900700000|2020-05-19 15:05:00|501.2|500.6|500.9|500.3|501.3|500.7|500.9|500.3|127
1589901000000|2020-05-19 15:10:00|501|500.4|500.4|499.8|501|500.4|500.4|499.8|121
1589901300000|2020-05-19 15:15:00|500.7|500.1|500.4|499.8|500.7|500.1|500.2|499.6|205
1589901600000|2020-05-19 15:20:00|500.5|499.9|500.2|499.6|500.7|500.1|500.2|499.6|239
1589901900000|2020-05-19 15:25:00|500.1|499.5|499.7|499.1|500.2|499.6|499.7|499.1|192
1589902200000|2020-05-19 15:30:00|499.8|499.2|499.5|498.9|499.9|499.3|499.5|498.9|229
1589902500000|2020-05-19 15:35:00|499.4|498.8|499.5|498.9|499.5|498.9|499.2|498.6|84
1589902800000|2020-05-19 15:40:00|499.2|498.6|499.2|498.6|499.5|498.9|499.2|498.6|192
1589903100000|2020-05-19 15:45:00|499|498.4|499|498.4|499.2|498.6|498.7|498.1|194
1589903400000|2020-05-19 15:50:00|498.8|498.2|498.2|497.6|499|498.4|498|497.4|272
1589903700000|2020-05-19 15:55:00|498.5|497.9|498.7|498.1|499|498.4|498.5|497.9|203
1589904000000|2020-05-19 16:00:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|208
1589904300000|2020-05-19 16:05:00|499|498.4|498.7|498.1|499|498.4|498.7|498.1|216
1589904600000|2020-05-19 16:10:00|498.8|498.2|498.7|498.1|499|498.4|498.7|498.1|243
1589904900000|2020-05-19 16:15:00|498.5|497.9|498.5|497.9|498.6|498|498.2|497.6|319
1589905200000|2020-05-19 16:20:00|498.3|497.7|498.2|497.6|498.5|497.9|498|497.4|288
1589905500000|2020-05-19 16:25:00|498|497.4|498.2|497.6|498.5|497.9|498|497.4|196
1589905800000|2020-05-19 16:30:00|498.4|497.8|498.2|497.6|498.5|497.9|498.2|497.6|102
1589906100000|2020-05-19 16:35:00|498|497.4|498|497.4|498.2|497.6|497.9|497.3|114
1589906400000|2020-05-19 16:40:00|498.1|497.5|498.2|497.6|498.3|497.7|498|497.4|151
1589906700000|2020-05-19 16:45:00|498.1|497.5|498.2|497.6|498.4|497.8|498.1|497.5|154
1589907000000|2020-05-19 16:50:00|498.4|497.8|498.2|497.6|498.7|498.1|498.2|497.6|161
1589907300000|2020-05-19 16:55:00|498|497.4|498.2|497.6|498.2|497.6|498|497.4|157
1589907600000|2020-05-19 17:00:00|498.4|497.8|498.2|497.6|498.7|498.1|498.2|497.6|86
1589907900000|2020-05-19 17:05:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|66
1589908200000|2020-05-19 17:10:00|498.3|497.7|498.7|498.1|498.9|498.3|498.2|497.6|463
1589908500000|2020-05-19 17:15:00|498.6|498|498.7|498.1|498.9|498.3|498.4|497.8|323
1589908800000|2020-05-19 17:20:00|498.9|498.3|499.2|498.6|499.4|498.8|498.7|498.1|578
1589909100000|2020-05-19 17:25:00|499.1|498.5|499.2|498.6|499.4|498.8|498.9|498.3|199
1589909400000|2020-05-19 17:30:00|498.9|498.3|499.2|498.6|499.2|498.6|498.9|498.3|246
1589909700000|2020-05-19 17:35:00|499.4|498.8|499.2|498.6|499.4|498.8|499.2|498.6|156
1589910000000|2020-05-19 17:40:00|499.3|498.7|498.9|498.3|499.4|498.8|498.9|498.3|446
1589910300000|2020-05-19 17:45:00|499.1|498.5|498.9|498.3|499.2|498.6|498.9|498.3|213
1589910600000|2020-05-19 17:50:00|499|498.4|499.2|498.6|499.2|498.6|499|498.4|87
1589910900000|2020-05-19 17:55:00|499.4|498.8|499.6|499|499.9|499.3|499.4|498.8|374
1589911200000|2020-05-19 18:00:00|499.7|499.1|499.9|499.3|500.2|499.6|499.4|498.8|384
1589911500000|2020-05-19 18:05:00|500|499.4|500.2|499.6|500.7|500.1|499.7|499.1|622
1589911800000|2020-05-19 18:10:00|500.1|499.5|499.2|498.6|500.4|499.8|498.9|498.3|2170
1589912100000|2020-05-19 18:15:00|499.3|498.7|499.3|498.7|499.7|499.1|498.9|498.3|479
1589932800000|2020-05-20 00:00:00|500.4|499.8|499.3|498.7|500.4|499.8|499.2|498.6|173
1589933100000|2020-05-20 00:05:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|21
1589933400000|2020-05-20 00:10:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|18
1589933700000|2020-05-20 00:15:00|499.2|498.6|498.9|498.3|499.2|498.6|498.9|498.3|53
1589934000000|2020-05-20 00:20:00|499|498.4|498.7|498.1|499.2|498.6|498.7|498.1|25
1589934300000|2020-05-20 00:25:00|498.8|498.2|498.5|497.9|498.8|498.2|498.5|497.9|13
1589934600000|2020-05-20 00:30:00|498.7|498.1|498.7|498.1|498.8|498.2|498.7|498.1|22
1589934900000|2020-05-20 00:35:00|498.8|498.2|498.7|498.1|499|498.4|498.7|498.1|18
1589935200000|2020-05-20 00:40:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|17
1589935500000|2020-05-20 00:45:00|499|498.4|498.7|498.1|499|498.4|498.7|498.1|36
1589935800000|2020-05-20 00:50:00|||||||||22
1589936100000|2020-05-20 00:55:00|498.8|498.2|498.7|498.1|498.8|498.2|498.7|498.1|25
1589936400000|2020-05-20 01:00:00|499|498.4|498.7|498.1|499|498.4|498.7|498.1|27
1589936700000|2020-05-20 01:05:00|||||||||6
1589937000000|2020-05-20 01:10:00|498.5|497.9|498.6|498|498.7|498.1|498.5|497.9|41
1589937300000|2020-05-20 01:15:00|498.7|498.1|498.7|498.1|498.7|498.1|498.5|497.9|27
1589937600000|2020-05-20 01:20:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|12
1589937900000|2020-05-20 01:25:00|||||||||3
1589938200000|2020-05-20 01:30:00|||||||||2
1589938500000|2020-05-20 01:35:00|||||||||2
1589938800000|2020-05-20 01:40:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|16
1589939100000|2020-05-20 01:45:00|||||||||2
1589939400000|2020-05-20 01:50:00|||||||||1
1589939700000|2020-05-20 01:55:00|498.5|497.9|498.5|497.9|498.7|498.1|498.5|497.9|34
1589940000000|2020-05-20 02:00:00|498.2|497.6|498.5|497.9|498.5|497.9|498.2|497.6|75
1589940300000|2020-05-20 02:05:00|498.3|497.7|498.2|497.6|498.5|497.9|498.2|497.6|25
1589940600000|2020-05-20 02:10:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|20
1589940900000|2020-05-20 02:15:00|||||||||3
1589941200000|2020-05-20 02:20:00|||||||||4
1589941500000|2020-05-20 02:25:00|498.6|498|498.5|497.9|498.6|498|498.5|497.9|6
1589941800000|2020-05-20 02:30:00|498.6|498|498.5|497.9|498.6|498|498.5|497.9|28
1589942100000|2020-05-20 02:35:00|||||||||1
1589942400000|2020-05-20 02:40:00|498.2|497.6|498.2|497.6|498.2|497.6|498.2|497.6|27
1589942700000|2020-05-20 02:45:00|||||||||2
1589943000000|2020-05-20 02:50:00|||||||||4
1589943300000|2020-05-20 02:55:00|498.1|497.5|498.2|497.6|498.2|497.6|498.1|497.5|13
1589943600000|2020-05-20 03:00:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|6
1589943900000|2020-05-20 03:05:00|498.5|497.9|498.5|497.9|498.5|497.9|498.4|497.8|11
1589944200000|2020-05-20 03:10:00|498.6|498|498.6|498|498.7|498.1|498.5|497.9|23
1589944500000|2020-05-20 03:15:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|2
1589944800000|2020-05-20 03:20:00|||||||||2
1589945100000|2020-05-20 03:25:00|||||||||5
1589945400000|2020-05-20 03:30:00|||||||||2
1589945700000|2020-05-20 03:35:00|498.6|498|498.7|498.1|498.7|498.1|498.5|497.9|13
1589946000000|2020-05-20 03:40:00|498.5|497.9|498.6|498|498.6|498|498.5|497.9|3
1589946300000|2020-05-20 03:45:00|498.7|498.1|498.6|498|498.7|498.1|498.6|498|0
1589946600000|2020-05-20 03:50:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|14
1589946900000|2020-05-20 03:55:00|||||||||2
1589947200000|2020-05-20 04:00:00|||||||||11
1589947500000|2020-05-20 04:05:00|||||||||5
1589947800000|2020-05-20 04:10:00|||||||||3
1589948400000|2020-05-20 04:20:00|498.6|498|498.5|497.9|498.6|498|498.5|497.9|0
1589948700000|2020-05-20 04:25:00|||||||||1
1589949000000|2020-05-20 04:30:00|498.2|497.6|498.2|497.6|498.3|497.7|498.2|497.6|11
1589949300000|2020-05-20 04:35:00|498.3|497.7|498.2|497.6|498.3|497.7|498.2|497.6|2
1589949600000|2020-05-20 04:40:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|5
1589950200000|2020-05-20 04:50:00|498.2|497.6|498.2|497.6|498.3|497.7|498.2|497.6|2
1589950500000|2020-05-20 04:55:00|||||||||3
1589950800000|2020-05-20 05:00:00|||||||||5
1589951100000|2020-05-20 05:05:00|||||||||4
1589951400000|2020-05-20 05:10:00|||||||||4
1589951700000|2020-05-20 05:15:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|29
1589952000000|2020-05-20 05:20:00|||||||||2
1589952600000|2020-05-20 05:30:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|28
1589952900000|2020-05-20 05:35:00|498|497.4|498|497.4|498|497.4|497.9|497.3|10
1589953200000|2020-05-20 05:40:00|||||||||4
1589953500000|2020-05-20 05:45:00|||||||||2
1589953800000|2020-05-20 05:50:00|||||||||2
1589954100000|2020-05-20 05:55:00|497.9|497.3|498|497.4|498|497.4|497.9|497.3|11
1589954400000|2020-05-20 06:00:00|497.9|497.3|498.2|497.6|498.2|497.6|497.9|497.3|13
1589954700000|2020-05-20 06:05:00|498|497.4|498.2|497.6|498.2|497.6|498|497.4|6
1589955000000|2020-05-20 06:10:00|498|497.4|498.1|497.5|498.1|497.5|498|497.4|5
1589955300000|2020-05-20 06:15:00|498.2|497.6|498.2|497.6|498.2|497.6|498.2|497.6|1
1589955900000|2020-05-20 06:25:00|||||||||14
1589956200000|2020-05-20 06:30:00|498|497.4|498|497.4|498.1|497.5|498|497.4|33
1589956500000|2020-05-20 06:35:00|498.2|497.6|498.2|497.6|498.2|497.6|498.2|497.6|1
1589956800000|2020-05-20 06:40:00|498.1|497.5|498.4|497.8|498.4|497.8|498|497.4|21
1589957100000|2020-05-20 06:45:00|498.2|497.6|498.5|497.9|498.5|497.9|498.2|497.6|6
1589957400000|2020-05-20 06:50:00|||||||||5
1589957700000|2020-05-20 06:55:00|498.2|497.6|498.2|497.6|498.4|497.8|498.2|497.6|6
1589958000000|2020-05-20 07:00:00|498.4|497.8|498.5|497.9|498.5|497.9|498.4|497.8|15
1589958300000|2020-05-20 07:05:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|14
1589958600000|2020-05-20 07:10:00|498|497.4|498.1|497.5|498.2|497.6|498|497.4|57
1589958900000|2020-05-20 07:15:00|498|497.4|498|497.4|498|497.4|498|497.4|8
1589959200000|2020-05-20 07:20:00|498.1|497.5|498.5|497.9|498.5|497.9|498.1|497.5|83
1589959500000|2020-05-20 07:25:00|498.4|497.8|498.4|497.8|498.5|497.9|498.2|497.6|45
1589959800000|2020-05-20 07:30:00|498.5|497.9|498.4|497.8|498.5|497.9|498.2|497.6|41
1589960100000|2020-05-20 07:35:00|498.2|497.6|497.9|497.3|498.2|497.6|497.7|497.1|42
1589960400000|2020-05-20 07:40:00|497.7|497.1|497.7|497.1|497.9|497.3|497.7|497.1|32
1589960700000|2020-05-20 07:45:00|497.9|497.3|497.7|497.1|498|497.4|497.7|497.1|27
1589961000000|2020-05-20 07:50:00|497.9|497.3|498|497.4|498|497.4|497.7|497.1|23
1589961300000|2020-05-20 07:55:00|497.9|497.3|497.7|497.1|497.9|497.3|497.7|497.1|13
1589961600000|2020-05-20 08:00:00|497.6|497|497.5|496.9|497.7|497.1|497.5|496.9|37
1589961900000|2020-05-20 08:05:00|||||||||76
1589962200000|2020-05-20 08:10:00|497.6|497|497.6|497|497.7|497.1|497.5|496.9|25
1589962500000|2020-05-20 08:15:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|47
1589962800000|2020-05-20 08:20:00|497.6|497|497.5|496.9|497.7|497.1|497.5|496.9|31
1589963100000|2020-05-20 08:25:00|497.6|497|497.2|496.6|497.7|497.1|497|496.4|112
1589963400000|2020-05-20 08:30:00|497.5|496.9|497.5|496.9|497.7|497.1|497.4|496.8|56
1589963700000|2020-05-20 08:35:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|22
1589964000000|2020-05-20 08:40:00|497.4|496.8|497.2|496.6|497.5|496.9|497.2|496.6|31
1589964300000|2020-05-20 08:45:00|497.5|496.9|497.2|496.6|497.5|496.9|497.2|496.6|75
1589964600000|2020-05-20 08:50:00|497.4|496.8|498|497.4|498|497.4|497.4|496.8|128
1589964900000|2020-05-20 08:55:00|497.9|497.3|497.5|496.9|497.9|497.3|497.5|496.9|74
1589965200000|2020-05-20 09:00:00|497.2|496.6|497.5|496.9|497.5|496.9|497.2|496.6|19
1589965500000|2020-05-20 09:05:00|497.4|496.8|497.4|496.8|497.4|496.8|497.2|496.6|21
1589965800000|2020-05-20 09:10:00|497.5|496.9|497.5|496.9|497.7|497.1|497.2|496.6|61
1589966100000|2020-05-20 09:15:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|12
1589966400000|2020-05-20 09:20:00|497|496.4|497|496.4|497.1|496.5|496.7|496.1|35
1589966700000|2020-05-20 09:25:00|497.1|496.5|496.9|496.3|497.1|496.5|496.7|496.1|53
1589967000000|2020-05-20 09:30:00|497|496.4|497.2|496.6|497.2|496.6|496.7|496.1|29
1589967300000|2020-05-20 09:35:00|497.1|496.5|497.2|496.6|497.2|496.6|497|496.4|18
1589967600000|2020-05-20 09:40:00|497.1|496.5|497|496.4|497.2|496.6|497|496.4|30
1589967900000|2020-05-20 09:45:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|25
1589968200000|2020-05-20 09:50:00|497.1|496.5|497.5|496.9|497.5|496.9|497.1|496.5|33
1589968500000|2020-05-20 09:55:00|497.4|496.8|497.5|496.9|497.7|497.1|497.2|496.6|53
1589968800000|2020-05-20 10:00:00|497.2|496.6|497.5|496.9|497.5|496.9|497.2|496.6|30
1589969100000|2020-05-20 10:05:00|497.2|496.6|497.2|496.6|497.5|496.9|497.2|496.6|58
1589969400000|2020-05-20 10:10:00|497|496.4|497.1|496.5|497.1|496.5|497|496.4|8
1589969700000|2020-05-20 10:15:00|497.2|496.6|497.5|496.9|497.5|496.9|497.1|496.5|33
1589970000000|2020-05-20 10:20:00|497.4|496.8|497.4|496.8|497.5|496.9|497.4|496.8|16
1589970300000|2020-05-20 10:25:00|497.2|496.6|497.2|496.6|497.5|496.9|497.2|496.6|136
1589970600000|2020-05-20 10:30:00|497.5|496.9|497.2|496.6|497.5|496.9|497.2|496.6|51
1589970900000|2020-05-20 10:35:00|497.4|496.8|497.5|496.9|498|497.4|497.2|496.6|130
1589971200000|2020-05-20 10:40:00|497.6|497|497.6|497|497.9|497.3|497.5|496.9|77
1589971500000|2020-05-20 10:45:00|497.5|496.9|498.2|497.6|498.2|497.6|497.5|496.9|105
1589971800000|2020-05-20 10:50:00|498.4|497.8|498.7|498.1|498.7|498.1|498.4|497.8|124
1589972100000|2020-05-20 10:55:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|190
1589972400000|2020-05-20 11:00:00|||||||||15
1589972700000|2020-05-20 11:05:00|499|498.4|499|498.4|499|498.4|499|498.4|33
1589973000000|2020-05-20 11:10:00|499.2|498.6|500.2|499.6|500.2|499.6|499.2|498.6|408
1589973300000|2020-05-20 11:15:00|500.1|499.5|500.8|500.2|500.9|500.3|500|499.4|196
1589973600000|2020-05-20 11:20:00|500.7|500.1|500.8|500.2|501.4|500.8|500.7|500.1|293
1589973900000|2020-05-20 11:25:00|500.9|500.3|500.9|500.3|501.2|500.6|500.7|500.1|107
1589974200000|2020-05-20 11:30:00|500.8|500.2|501|500.4|501|500.4|500.8|500.2|19
1589974500000|2020-05-20 11:35:00|501.2|500.6|501.5|500.9|501.7|501.1|501|500.4|232
1589974800000|2020-05-20 11:40:00|501.4|500.8|502.7|502.1|502.7|502.1|501.4|500.8|951
1589975100000|2020-05-20 11:45:00|502.9|502.3|503.2|502.6|503.6|503|502.8|502.2|351
1589975400000|2020-05-20 11:50:00|502.9|502.3|502.9|502.3|503.4|502.8|502.9|502.3|144
1589975700000|2020-05-20 11:55:00|503.1|502.5|502.9|502.3|503.1|502.5|502.7|502.1|72
1589976000000|2020-05-20 12:00:00|503.1|502.5|503.4|502.8|503.4|502.8|502.7|502.1|108
1589976300000|2020-05-20 12:05:00|503.3|502.7|503.4|502.8|503.4|502.8|503.2|502.6|198
1589976600000|2020-05-20 12:10:00|503.3|502.7|505.4|504.8|505.4|504.8|503.3|502.7|754
1589976900000|2020-05-20 12:15:00|505.2|504.6|504.4|503.8|505.4|504.8|504.4|503.8|299
1589977200000|2020-05-20 12:20:00|504.6|504|504.2|503.6|504.9|504.3|504.2|503.6|373
1589977500000|2020-05-20 12:25:00|504.4|503.8|504.2|503.6|504.9|504.3|504.2|503.6|329
1589977800000|2020-05-20 12:30:00|504.4|503.8|503.7|503.1|504.7|504.1|503.7|503.1|373
1589978100000|2020-05-20 12:35:00|503.8|503.2|504.2|503.6|504.7|504.1|503.7|503.1|313
1589978400000|2020-05-20 12:40:00|504.3|503.7|504.2|503.6|504.4|503.8|503.9|503.3|96
1589981400000|2020-05-20 13:30:00|504.5|503.9|503.2|502.6|504.9|504.3|503.2|502.6|1303
1589981700000|2020-05-20 13:35:00|503.4|502.8|502.5|501.9|503.5|502.9|502|501.4|1080
1589982000000|2020-05-20 13:40:00|502.7|502.1|502.5|501.9|503.2|502.6|502|501.4|613
1589982300000|2020-05-20 13:45:00|502.2|501.6|502.5|501.9|502.5|501.9|501.7|501.1|283
1589982600000|2020-05-20 13:50:00|502.3|501.7|501.2|500.6|502.3|501.7|501|500.4|275
1589982900000|2020-05-20 13:55:00|501.5|500.9|501.7|501.1|501.7|501.1|501.2|500.6|288
1589983200000|2020-05-20 14:00:00|501.8|501.2|503|502.4|503.2|502.6|501.8|501.2|492
1589983500000|2020-05-20 14:05:00|503.1|502.5|502.5|501.9|503.5|502.9|502.5|501.9|267
1589983800000|2020-05-20 14:10:00|502.7|502.1|502.7|502.1|503|502.4|502.5|501.9|167
1589984100000|2020-05-20 14:15:00|502.9|502.3|503.5|502.9|503.7|503.1|502.9|502.3|731
1589984400000|2020-05-20 14:20:00|503.2|502.6|504|503.4|504|503.4|503|502.4|281
1589984700000|2020-05-20 14:25:00|503.9|503.3|504.7|504.1|504.9|504.3|503.9|503.3|440
1589985000000|2020-05-20 14:30:00|504.9|504.3|504.4|503.8|505|504.4|504.2|503.6|467
1589985300000|2020-05-20 14:35:00|504.7|504.1|504|503.4|504.7|504.1|503.7|503.1|338
1589985600000|2020-05-20 14:40:00|503.9|503.3|504|503.4|504.2|503.6|503.7|503.1|231
1589985900000|2020-05-20 14:45:00|503.9|503.3|503|502.4|503.9|503.3|503|502.4|266
1589986200000|2020-05-20 14:50:00|503.2|502.6|503|502.4|503.2|502.6|503|502.4|143
1589986500000|2020-05-20 14:55:00|502.7|502.1|503|502.4|503|502.4|502.7|502.1|145
1589986800000|2020-05-20 15:00:00|503.2|502.6|503.2|502.6|503.5|502.9|503|502.4|217
1589987100000|2020-05-20 15:05:00|503|502.4|503.5|502.9|503.5|502.9|503|502.4|158
1589987400000|2020-05-20 15:10:00|503.2|502.6|504.5|503.9|504.6|504|503.2|502.6|400
1589987700000|2020-05-20 15:15:00|504.7|504.1|505.4|504.8|505.5|504.9|504.7|504.1|729
1589988000000|2020-05-20 15:20:00|505.3|504.7|507.4|506.8|507.7|507.1|505.2|504.6|1551
1589988300000|2020-05-20 15:25:00|507.5|506.9|508.4|507.8|508.4|507.8|506.5|505.9|808
1589988600000|2020-05-20 15:30:00|508.3|507.7|507.9|507.3|508.9|508.3|507.5|506.9|819
1589988900000|2020-05-20 15:35:00|508.2|507.6|508.9|508.3|509|508.4|508.2|507.6|762
1589989200000|2020-05-20 15:40:00|508.7|508.1|514.9|514.3|515.1|514.5|508.7|508.1|3860
1589989500000|2020-05-20 15:45:00|515.1|514.5|515|514.4|515.1|514.5|513.6|513|1120
1589989800000|2020-05-20 15:50:00|515.1|514.5|516.6|516|517.1|516.5|515.1|514.5|1306
1589990100000|2020-05-20 15:55:00|516.4|515.8|517.8|517.2|518.1|517.5|516.4|515.8|701
1589990400000|2020-05-20 16:00:00|518.1|517.5|514.1|513.5|518.1|517.5|514.1|513.5|1317
1589990700000|2020-05-20 16:05:00|514|513.4|514.8|514.2|515.4|514.8|514|513.4|656
1589991000000|2020-05-20 16:10:00|514.7|514.1|514.9|514.3|515|514.4|514.1|513.5|568
1589991300000|2020-05-20 16:15:00|515.1|514.5|514.4|513.8|515.4|514.8|514.1|513.5|788
1589991600000|2020-05-20 16:20:00|514.2|513.6|512.9|512.3|514.4|513.8|512.5|511.9|600
1589991900000|2020-05-20 16:25:00|512.8|512.2|513.4|512.8|513.9|513.3|512.2|511.6|470
1589992200000|2020-05-20 16:30:00|513.2|512.6|513.6|513|513.9|513.3|513.1|512.5|747
1589992500000|2020-05-20 16:35:00|513.9|513.3|513.1|512.5|513.9|513.3|513.1|512.5|300
1589992800000|2020-05-20 16:40:00|513.3|512.7|513.4|512.8|513.4|512.8|512.4|511.8|333
1589993100000|2020-05-20 16:45:00|513.2|512.6|514.4|513.8|514.4|513.8|513|512.4|295
1589993400000|2020-05-20 16:50:00|514.2|513.6|513.2|512.6|514.7|514.1|513|512.4|245
1589993700000|2020-05-20 16:55:00|513.3|512.7|512.4|511.8|513.4|512.8|512.4|511.8|386
1589994000000|2020-05-20 17:00:00|512.7|512.1|512.9|512.3|513.2|512.6|512.4|511.8|256
1589994300000|2020-05-20 17:05:00|513|512.4|513.4|512.8|513.7|513.1|513|512.4|200
1589994600000|2020-05-20 17:10:00|513.2|512.6|513.9|513.3|514.9|514.3|513.2|512.6|351
1589994900000|2020-05-20 17:15:00|514.2|513.6|514.1|513.5|514.3|513.7|513.8|513.2|231
1589995200000|2020-05-20 17:20:00|514.2|513.6|514.9|514.3|514.9|514.3|514.2|513.6|309
1589995500000|2020-05-20 17:25:00|515.2|514.6|514.9|514.3|515.2|514.6|514.9|514.3|210
1589995800000|2020-05-20 17:30:00|515.2|514.6|514.4|513.8|515.2|514.6|514.4|513.8|346
1589996100000|2020-05-20 17:35:00|514.3|513.7|514.2|513.6|514.4|513.8|513.9|513.3|274
1589996400000|2020-05-20 17:40:00|514|513.4|513.2|512.6|514.4|513.8|513|512.4|400
1589996700000|2020-05-20 17:45:00|513.1|512.5|512.9|512.3|513.2|512.6|512.2|511.6|303
1589997000000|2020-05-20 17:50:00|512.7|512.1|512.9|512.3|512.9|512.3|512.2|511.6|402
1589997300000|2020-05-20 17:55:00|512.7|512.1|513.4|512.8|513.7|513.1|512.7|512.1|827
1589997600000|2020-05-20 18:00:00|513.7|513.1|512.7|512.1|513.9|513.3|512.7|512.1|752
1589997900000|2020-05-20 18:05:00|512.4|511.8|514.1|513.5|514.8|514.2|512.1|511.5|1290
1589998200000|2020-05-20 18:10:00|514.2|513.6|514.5|513.9|515.4|514.8|513.2|512.6|3238
1589998500000|2020-05-20 18:15:00|514.4|513.8|515.6|515|515.8|515.2|514.3|513.6|1809
1590019200000|2020-05-21 00:00:00|515.7|515.1|516.9|516.3|517.4|516.8|515.6|515|571
1590019500000|2020-05-21 00:05:00|517|516.4|516.9|516.3|517.4|516.8|516.6|516|111
1590019800000|2020-05-21 00:10:00|516.7|516.1|516.6|516|517.4|516.8|516.6|516|73
1590020100000|2020-05-21 00:15:00|||||||||116
1590020400000|2020-05-21 00:20:00|516.1|515.5|516.2|515.6|516.4|515.8|516.1|515.5|69
1590020700000|2020-05-21 00:25:00|516.3|515.7|516.4|515.8|516.4|515.8|516.1|515.5|66
1590021000000|2020-05-21 00:30:00|516.3|515.7|516.4|515.8|516.6|516|516.3|515.7|79
1590021300000|2020-05-21 00:35:00|516.1|515.5|515.9|515.3|516.1|515.5|515.9|515.3|58
1590021600000|2020-05-21 00:40:00|516.1|515.5|516.1|515.5|516.2|515.6|516.1|515.5|31
1590021900000|2020-05-21 00:45:00|515.9|515.3|515.9|515.3|515.9|515.3|515.9|515.3|45
1590022200000|2020-05-21 00:50:00|516.1|515.5|516.4|515.8|516.4|515.8|516.1|515.5|38
1590022500000|2020-05-21 00:55:00|516.6|516|516.9|516.3|517|516.4|516.6|516|152
1590022800000|2020-05-21 01:00:00|516.7|516.1|516.6|516|516.9|516.3|516.6|516|50
1590023100000|2020-05-21 01:05:00|516.8|516.2|516.9|516.3|517.1|516.5|516.8|516.2|42
1590023400000|2020-05-21 01:10:00|516.8|516.2|517|516.4|517.1|516.5|516.8|516.2|24
1590023700000|2020-05-21 01:15:00|517.1|516.5|517.1|516.5|517.1|516.5|517.1|516.5|39
1590024000000|2020-05-21 01:20:00|516.9|516.3|517.1|516.5|517.1|516.5|516.9|516.3|14
1590024300000|2020-05-21 01:25:00|517.2|516.6|517.4|516.8|517.4|516.8|517|516.4|35
1590024600000|2020-05-21 01:30:00|517.5|516.9|518.6|518|518.8|518|517.4|516.8|194
1590024900000|2020-05-21 01:35:00|518.9|518.3|518.6|518|518.9|518.3|518.4|517.8|91
1590025200000|2020-05-21 01:40:00|518.7|518.1|518.6|518|518.7|518.1|518.6|518|18
1590025500000|2020-05-21 01:45:00|518.9|518.3|518.9|518.3|519|518.4|518.6|518|81
1590025800000|2020-05-21 01:50:00|518.7|518.1|518.6|518|519.1|518.5|518.6|518|87
1590026100000|2020-05-21 01:55:00|518.4|517.8|517.8|517.2|518.4|517.8|517.8|517.2|73
1590026400000|2020-05-21 02:00:00|517.6|517|517.5|516.9|517.9|517.3|517.5|516.9|53
1590026700000|2020-05-21 02:05:00|517.4|516.8|517.1|516.5|517.4|516.8|516.9|516.3|57
1590027000000|2020-05-21 02:10:00|517|516.4|517.4|516.8|517.4|516.8|516.9|516.3|29
1590027300000|2020-05-21 02:15:00|517.3|516.7|517.4|516.8|517.4|516.8|517.1|516.5|6
1590027600000|2020-05-21 02:20:00|517.3|516.7|517.4|516.8|517.4|516.8|517.1|516.5|9
1590027900000|2020-05-21 02:25:00|517.3|516.7|517.3|516.7|517.3|516.7|517.3|516.7|16
1590028200000|2020-05-21 02:30:00|517.1|516.5|517.1|516.5|517.1|516.5|517|516.4|18
1590028500000|2020-05-21 02:35:00|517.4|516.8|517.4|516.8|517.4|516.8|517.3|516.7|16
1590028800000|2020-05-21 02:40:00|517.1|516.5|517.1|516.5|517.1|516.5|517.1|516.5|3
1590029100000|2020-05-21 02:45:00|517.4|516.8|517.4|516.8|517.6|517|517.4|516.8|19
1590029400000|2020-05-21 02:50:00|517.5|516.9|517.5|516.9|517.6|517|517.4|516.8|7
1590029700000|2020-05-21 02:55:00|517.4|516.8|517.4|516.8|517.5|516.9|517.4|516.8|2
1590030000000|2020-05-21 03:00:00|517.5|516.9|517.5|516.9|517.6|517|517.4|516.8|11
1590030300000|2020-05-21 03:05:00|517.6|517|517.4|516.8|517.6|517|517.4|516.8|2
1590030600000|2020-05-21 03:10:00|517.6|517|517.4|516.8|517.6|517|517.4|516.8|8
1590030900000|2020-05-21 03:15:00|517.5|516.9|517.4|516.8|517.6|517|517.4|516.8|7
1590031200000|2020-05-21 03:20:00|517.6|517|517.6|517|517.6|517|517.6|517|20
1590031500000|2020-05-21 03:25:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|9
1590031800000|2020-05-21 03:30:00|517.6|517|517.5|516.9|517.7|517.1|517.5|516.9|45
1590032100000|2020-05-21 03:35:00|517.4|516.8|517.6|517|517.6|517|517.4|516.8|12
1590032400000|2020-05-21 03:40:00|||||||||2
1590032700000|2020-05-21 03:45:00|||||||||1
1590033000000|2020-05-21 03:50:00|517.4|516.8|517.9|517.3|517.9|517.3|517.4|516.8|43
1590033300000|2020-05-21 03:55:00|517.8|517.2|517.6|517|517.8|517.2|517.6|517|32
1590033600000|2020-05-21 04:00:00|||||||||5
1590033900000|2020-05-21 04:05:00|517.5|516.9|517.5|516.9|517.6|517|517.5|516.9|3
1590034200000|2020-05-21 04:10:00|517.6|517|517.6|517|517.6|517|517.6|517|4
1590034500000|2020-05-21 04:15:00|517.5|516.9|517.6|517|517.6|517|517.4|516.8|3
1590034800000|2020-05-21 04:20:00|517.9|517.3|517.8|517.2|517.9|517.3|517.6|517|18
1590035100000|2020-05-21 04:25:00|517.6|517|517.6|517|517.6|517|517.6|517|11
1590035400000|2020-05-21 04:30:00|517.4|516.8|517.1|516.5|517.4|516.8|517.1|516.5|40
1590035700000|2020-05-21 04:35:00|517.3|516.7|517.3|516.7|517.3|516.7|517.2|516.6|6
1590036000000|2020-05-21 04:40:00|517.1|516.5|516.9|516.3|517.1|516.5|516.9|516.3|51
1590036300000|2020-05-21 04:45:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|14
1590036600000|2020-05-21 04:50:00|517|516.4|516.9|516.3|517|516.4|516.9|516.3|6
1590036900000|2020-05-21 04:55:00|516.8|516.2|516.9|516.3|516.9|516.3|516.7|516.1|14
1590037200000|2020-05-21 05:00:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|49
1590037500000|2020-05-21 05:05:00|516.6|516|516.6|516|516.6|516|516.6|516|9
1590037800000|2020-05-21 05:10:00|||||||||2
1590038100000|2020-05-21 05:15:00|||||||||4
1590038400000|2020-05-21 05:20:00|516.9|516.3|516.9|516.3|517.1|516.5|516.9|516.3|13
1590038700000|2020-05-21 05:25:00|||||||||2
1590039300000|2020-05-21 05:35:00|||||||||3
1590039600000|2020-05-21 05:40:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|10
1590039900000|2020-05-21 05:45:00|517.2|516.6|517.6|517|517.6|517|517.2|516.6|37
1590040200000|2020-05-21 05:50:00|517.4|516.8|517.4|516.8|517.4|516.8|517.4|516.8|15
1590040500000|2020-05-21 05:55:00|517.5|516.9|517.5|516.9|517.6|517|517.4|516.8|6
1590040800000|2020-05-21 06:00:00|517.4|516.8|517.1|516.5|517.4|516.8|517|516.4|15
1590041100000|2020-05-21 06:05:00|517.2|516.6|517.6|517|517.6|517|517.2|516.6|27
1590041400000|2020-05-21 06:10:00|517.7|517.1|517.6|517|517.8|517.2|517.6|517|36
1590041700000|2020-05-21 06:15:00|517.7|517.1|517.7|517.1|517.9|517.3|517.6|517|62
1590042000000|2020-05-21 06:20:00|517.6|517|517.6|517|517.9|517.3|517.6|517|5
1590042300000|2020-05-21 06:25:00|517.4|516.8|517.6|517|518.1|517.5|517.4|516.8|56
1590042600000|2020-05-21 06:30:00|517.7|517.1|517.7|517.1|517.8|517.2|517.7|517.1|34
1590042900000|2020-05-21 06:35:00|517.8|517.2|517.7|517.1|517.8|517.2|517.6|517|3
1590043200000|2020-05-21 06:40:00|||||||||5
1590043500000|2020-05-21 06:45:00|517.4|516.8|517.6|517|517.6|517|517.4|516.8|32
1590043800000|2020-05-21 06:50:00|517.7|517.1|517.9|517.3|517.9|517.3|517.7|517.1|55
1590044100000|2020-05-21 06:55:00|517.7|517.1|517.7|517.1|517.8|517.2|517.7|517.1|22
1590044400000|2020-05-21 07:00:00|517.6|517|517.6|517|517.6|517|517.6|517|14
1590044700000|2020-05-21 07:05:00|||||||||43
1590045000000|2020-05-21 07:10:00|517.4|516.8|517.1|516.5|517.4|516.8|516.9|516.3|33
1590045300000|2020-05-21 07:15:00|517|516.4|516.9|516.3|517.1|516.5|516.9|516.3|37
1590045600000|2020-05-21 07:20:00|517|516.4|517.1|516.5|517.2|516.6|517|516.4|21
1590045900000|2020-05-21 07:25:00|517.2|516.6|517.6|517|517.6|517|517.2|516.6|32
1590046200000|2020-05-21 07:30:00|517.5|516.9|517.6|517|517.6|517|517.4|516.8|22
1590046500000|2020-05-21 07:35:00|517.7|517.1|517.6|517|517.7|517.1|517.4|516.8|34
1590046800000|2020-05-21 07:40:00|517.4|516.8|517.6|517|517.6|517|517.4|516.8|47
1590047100000|2020-05-21 07:45:00|517.7|517.1|517.9|517.3|517.9|517.3|517.7|517.1|16
1590047400000|2020-05-21 07:50:00|517.6|517|517.9|517.3|517.9|517.3|517.6|517|31
1590047700000|2020-05-21 07:55:00|518.2|517.6|518.1|517.5|518.4|517.8|517.9|517.3|107
1590048000000|2020-05-21 08:00:00|518.4|517.8|518.9|518.3|519.1|518.5|518.4|517.8|319
1590048300000|2020-05-21 08:05:00|518.8|518.2|518.6|518|518.9|518.3|518.6|518|31
1590048600000|2020-05-21 08:10:00|518.4|517.8|518.8|518.2|518.8|518.2|518.4|517.8|43
1590048900000|2020-05-21 08:15:00|518.6|518|518.6|518|518.9|518.3|518.1|517.5|66
1590049200000|2020-05-21 08:20:00|518.9|518.3|518.9|518.3|519.1|518.5|518.9|518.3|29
1590049500000|2020-05-21 08:25:00|518.6|518|518.7|518.1|518.8|518.2|518.6|518|12
1590049800000|2020-05-21 08:30:00|518.6|518|518.4|517.8|518.6|518|518.1|517.5|51
1590050100000|2020-05-21 08:35:00|||||||||8
1590050400000|2020-05-21 08:40:00|||||||||4
1590050700000|2020-05-21 08:45:00|518.6|518|518.4|517.8|518.6|518|518.4|517.8|60
1590051000000|2020-05-21 08:50:00|518.5|517.9|518.6|518|518.6|518|518.5|517.9|10
1590051300000|2020-05-21 08:55:00|518.8|518.2|519.9|519.3|519.9|519.3|518.6|518|330
1590051600000|2020-05-21 09:00:00|519.6|519|521.1|520.5|521.1|520.5|519.6|519|216
1590051900000|2020-05-21 09:05:00|521|520.4|521.1|520.5|521.1|520.5|520.8|520.2|143
1590052200000|2020-05-21 09:10:00|520.9|520.3|520.9|520.3|521|520.4|520.6|520|86
1590052500000|2020-05-21 09:15:00|520.6|520|521.1|520.5|521.1|520.5|520.6|520|59
1590052800000|2020-05-21 09:20:00|521.2|520.6|521.1|520.5|521.6|521|520.9|520.3|198
1590053100000|2020-05-21 09:25:00|521.3|520.7|520.6|520|521.4|520.8|520.6|520|153
1590053400000|2020-05-21 09:30:00|520.8|520.2|520.1|519.5|520.8|520.2|519.9|519.3|197
1590053700000|2020-05-21 09:35:00|520|519.4|519.5|518.9|520|519.4|519.4|518.8|217
1590054000000|2020-05-21 09:40:00|519.6|519|519.9|519.3|519.9|519.3|519.6|519|47
1590054300000|2020-05-21 09:45:00|519.8|519.2|519.6|519|519.9|519.3|519.4|518.8|56
1590054600000|2020-05-21 09:50:00|519.4|518.8|519.9|519.3|520.1|519.5|519.4|518.8|92
1590054900000|2020-05-21 09:55:00|520|519.4|519.6|519|520|519.4|519.6|519|33
1590055200000|2020-05-21 10:00:00|519.8|519.2|520.6|520|520.9|520.3|519.8|519.2|174
1590055500000|2020-05-21 10:05:00|520.5|519.9|520.4|519.8|520.6|520|520.4|519.8|22
1590055800000|2020-05-21 10:10:00|520.5|519.9|519.9|519.3|520.6|520|519.9|519.3|75
1590056100000|2020-05-21 10:15:00|519.6|519|519.6|519|519.6|519|519.5|518.9|22
1590056400000|2020-05-21 10:20:00|519.9|519.3|520.4|519.8|520.4|519.8|519.5|518.9|31
1590056700000|2020-05-21 10:25:00|520.9|520.3|520.6|520|521.1|520.5|520.5|519.9|92
1590057000000|2020-05-21 10:30:00|520.4|519.8|520.4|519.8|520.6|520|520.1|519.5|30
1590057300000|2020-05-21 10:35:00|520.1|519.5|521.6|521|521.6|521|520.1|519.5|275
1590057600000|2020-05-21 10:40:00|521.5|520.9|521.2|520.6|521.6|521|520.9|520.3|71
1590057900000|2020-05-21 10:45:00|521.3|520.7|520.4|519.8|521.4|520.8|520.1|519.5|84
1590058200000|2020-05-21 10:50:00|520.3|519.7|520.4|519.8|520.4|519.8|520.1|519.5|78
1590058500000|2020-05-21 10:55:00|520.1|519.5|519.9|519.3|520.1|519.5|519.7|519.1|8
1590058800000|2020-05-21 11:00:00|520.1|519.5|520.1|519.5|520.4|519.8|519.9|519.3|44
1590059100000|2020-05-21 11:05:00|520.2|519.6|520.4|519.8|520.6|520|520.2|519.6|12
1590059400000|2020-05-21 11:10:00|520.5|519.9|519.9|519.3|520.5|519.9|519.9|519.3|88
1590059700000|2020-05-21 11:15:00|519.6|519|520.4|519.8|520.4|519.8|519.6|519|72
1590060000000|2020-05-21 11:20:00|520.1|519.5|520.6|520|520.6|520|520.1|519.5|80
1590060300000|2020-05-21 11:25:00|520.9|520.3|521.2|520.6|521.6|521|520.8|520.2|352
1590060600000|2020-05-21 11:30:00|521.1|520.5|520.8|520.2|521.1|520.5|520.7|520.1|95
1590060900000|2020-05-21 11:35:00|520.7|520.1|520.8|520.2|521.6|521|520.4|519.8|157
1590061200000|2020-05-21 11:40:00|520.7|520.1|520.6|520|520.8|520.2|520.4|519.8|90
1590061500000|2020-05-21 11:45:00|520.8|520.2|519.8|519.2|520.8|520.2|519.8|519.2|179
1590061800000|2020-05-21 11:50:00|520|519.4|520.1|519.5|520.1|519.5|519.8|519.2|107
1590062100000|2020-05-21 11:55:00|520.3|519.7|520.6|520|520.6|520|520.1|519.5|168
1590062400000|2020-05-21 12:00:00|520.4|519.8|520.2|519.6|520.6|520|520.1|519.5|87
1590062700000|2020-05-21 12:05:00|520.1|519.5|520.3|519.7|520.3|519.7|520.1|519.5|121
1590063000000|2020-05-21 12:10:00|520.1|519.5|520.4|519.8|520.6|520|520.1|519.5|141
1590063300000|2020-05-21 12:15:00|520.3|519.7|520.1|519.5|520.4|519.8|519.6|519|207
1590063600000|2020-05-21 12:20:00|520.3|519.7|520.4|519.8|520.7|520.1|520.1|519.5|214
1590063900000|2020-05-21 12:25:00|520.3|519.7|520.1|519.5|520.3|519.7|520.1|519.5|42
1590064200000|2020-05-21 12:30:00|519.8|519.2|519.8|519.2|520.3|519.7|519.8|519.2|135
1590064500000|2020-05-21 12:35:00|519.9|519.3|520.1|519.5|520.1|519.5|519.9|519.3|78
1590064800000|2020-05-21 12:40:00|519.8|519.2|520.3|519.7|520.3|519.7|519.8|519.2|96
1590067800000|2020-05-21 13:30:00|520.6|520|521.8|521.2|522.8|522.2|520.1|519.5|1442
1590068100000|2020-05-21 13:35:00|521.9|521.3|519.1|518.5|522.1|521.5|518.9|518.3|944
1590068400000|2020-05-21 13:40:00|519.4|518.8|521.9|521.3|521.9|521.3|518.8|518.2|918
1590068700000|2020-05-21 13:45:00|522.1|521.5|521.6|521|522.1|521.5|521.1|520.5|596
1590069000000|2020-05-21 13:50:00|521.8|521.2|521.6|521|521.9|521.3|521.1|520.5|596
1590069300000|2020-05-21 13:55:00|521.4|520.8|521.9|521.3|521.9|521.3|520.6|520|554
1590069600000|2020-05-21 14:00:00|521.4|520.8|523.1|522.5|523.1|522.5|521.4|520.8|1123
1590069900000|2020-05-21 14:05:00|522.8|522.2|523.6|523|523.6|523|522.8|522.2|751
1590070200000|2020-05-21 14:10:00|523.8|523.2|522.6|522|524.3|523.7|522.3|521.7|955
1590070500000|2020-05-21 14:15:00|522.5|521.9|522.6|522|522.9|522.3|522.3|521.7|325
1590070800000|2020-05-21 14:20:00|522.7|522.1|521.8|521.2|522.9|522.3|521.6|521|441
1590071100000|2020-05-21 14:25:00|521.9|521.3|522.1|521.5|522.1|521.5|521.6|521|417
1590071400000|2020-05-21 14:30:00|521.9|521.3|521.1|520.5|522.1|521.5|521.1|520.5|628
1590071700000|2020-05-21 14:35:00|521.3|520.7|519.9|519.3|521.3|520.7|519.6|519|1218
1590072000000|2020-05-21 14:40:00|519.6|519|518.4|517.8|519.9|519.3|517.3|516.7|2285
1590072300000|2020-05-21 14:45:00|518.6|518|517.9|517.3|519.7|519.1|517.6|517|735
1590072600000|2020-05-21 14:50:00|517.7|517.1|517.4|516.8|518.2|517.6|517.1|516.5|623
1590072900000|2020-05-21 14:55:00|517.3|516.7|514.5|513.9|517.5|516.9|513.7|513.1|3483
1590073200000|2020-05-21 15:00:00|514.4|513.8|514.9|514.3|515.2|514.6|512.7|512.1|1554
1590073500000|2020-05-21 15:05:00|514.8|514.2|515.2|514.6|515.5|514.9|514.5|513.9|973
1590073800000|2020-05-21 15:10:00|515|514.4|513|512.4|515.2|514.6|512.7|512.1|972
1590074100000|2020-05-21 15:15:00|513.2|512.6|514.5|513.9|514.5|513.9|513.2|512.6|608
1590074400000|2020-05-21 15:20:00|514.2|513.6|516.5|515.9|516.7|516.1|513.2|512.6|1295
1590074700000|2020-05-21 15:25:00|516.4|515.8|516|515.4|516.7|516.1|515.5|514.9|696
1590075000000|2020-05-21 15:30:00|515.9|515.3|515.5|514.9|516.2|515.6|515.2|514.6|398
1590075300000|2020-05-21 15:35:00|515.3|514.7|517|516.4|517.1|516.5|514.7|514.1|382
1590075600000|2020-05-21 15:40:00|516.9|516.3|516.7|516.1|517.2|516.6|516|515.4|500
1590075900000|2020-05-21 15:45:00|516.5|515.9|515.4|514.8|516.5|515.9|515|514.4|361
1590076200000|2020-05-21 15:50:00|515.2|514.6|515.2|514.6|515.6|515|514.9|514.3|221
1590076500000|2020-05-21 15:55:00|515.5|514.9|516|515.4|516|515.4|515|514.4|285
1590076800000|2020-05-21 16:00:00|515.7|515.1|514.7|514.1|516.2|515.6|514.7|514.1|314
1590077100000|2020-05-21 16:05:00|514.9|514.3|516|515.4|516|515.4|514.7|514.1|114
1590077400000|2020-05-21 16:10:00|515.9|515.3|515.2|514.6|516|515.4|515|514.4|190
1590077700000|2020-05-21 16:15:00|515.5|514.9|517|516.4|517|516.4|515.5|514.9|374
1590078000000|2020-05-21 16:20:00|516.7|516.1|517.2|516.6|517.5|516.9|516.5|515.9|306
1590078300000|2020-05-21 16:25:00|517|516.4|516.7|516.1|517.2|516.6|516.5|515.9|267
1590078600000|2020-05-21 16:30:00|517|516.4|518|517.4|518.3|517.7|516.7|516.1|748
1590078900000|2020-05-21 16:35:00|518.2|517.6|517.4|516.8|518.5|517.9|517.2|516.6|410
1590079200000|2020-05-21 16:40:00|517.1|516.5|516.2|515.6|517.4|516.8|516|515.4|379
1590079500000|2020-05-21 16:45:00|516.5|515.9|515.6|515|516.5|515.9|515.5|514.9|323
1590079800000|2020-05-21 16:50:00|515.7|515.1|516.7|516.1|516.8|516.2|515.7|515.1|94
1590080100000|2020-05-21 16:55:00|516.6|516|516.8|516.2|517|516.4|516.5|515.9|131
1590080400000|2020-05-21 17:00:00|517|516.4|517.3|516.7|517.7|517.1|516.7|516.1|224
1590080700000|2020-05-21 17:05:00|517.2|516.6|518.2|517.6|518.5|517.9|517|516.4|402
1590081000000|2020-05-21 17:10:00|518|517.4|517.3|516.7|518|517.4|517|516.4|644
1590081300000|2020-05-21 17:15:00|517.5|516.9|517.5|516.9|517.8|517.2|517.3|516.7|143
1590081600000|2020-05-21 17:20:00|517.4|516.8|517.8|517.2|518|517.4|517.3|516.7|184
1590081900000|2020-05-21 17:25:00|517.7|517.1|517.4|516.8|517.8|517.2|517|516.4|184
1590082200000|2020-05-21 17:30:00|517.5|516.9|518|517.4|518.2|517.6|517.2|516.6|188
1590082500000|2020-05-21 17:35:00|517.9|517.3|518.8|518.2|519|518.4|517.9|517.3|325
1590082800000|2020-05-21 17:40:00|518.6|518|518|517.4|518.8|518.2|518|517.4|117
1590083100000|2020-05-21 17:45:00|517.9|517.3|515.8|515.2|518|517.4|515.6|515|512
1590083400000|2020-05-21 17:50:00|515.7|515.1|515.6|515|516.1|515.5|515.3|514.7|369
1590083700000|2020-05-21 17:55:00|515.7|515.1|516.3|515.7|516.8|516.2|515.6|515|393
1590084000000|2020-05-21 18:00:00|516.4|515.8|518.6|518|519.1|518.5|516.3|515.7|626
1590084300000|2020-05-21 18:05:00|518.3|517.7|518.5|517.9|520.3|519.7|517.8|517.2|821
1590084600000|2020-05-21 18:10:00|518.8|518.2|516.5|515.9|519.5|518.9|515.8|515.2|1893
1590084900000|2020-05-21 18:15:00|516.4|515.8|516.3|515.7|516.8|516.2|516.3|515.7|812
1590105600000|2020-05-22 00:00:00|515.8|515.2|515.9|515.3|516.5|515.9|514.8|514.2|208
1590105900000|2020-05-22 00:05:00|515.8|515.2|515.1|514.5|515.8|515.2|514.8|514.2|65
1590106200000|2020-05-22 00:10:00|514.8|514.2|514.3|513.7|514.8|514.2|513.3|512.7|255
1590106500000|2020-05-22 00:15:00|514.1|513.5|514.3|513.7|514.3|513.7|513.9|513.3|36
1590106800000|2020-05-22 00:20:00|514.6|514|514.3|513.7|514.6|514|514.3|513.7|10
1590107100000|2020-05-22 00:25:00|514.4|513.8|514.7|514.1|514.8|514.2|514.4|513.8|20
1590107400000|2020-05-22 00:30:00|514.6|514|514.6|514|514.8|514.2|514.5|513.9|25
1590107700000|2020-05-22 00:35:00|514.7|514.1|514.8|514.2|514.8|514.2|514.5|513.9|55
1590108000000|2020-05-22 00:40:00|514.9|514.3|515|514.4|515|514.4|514.8|514.2|7
1590108300000|2020-05-22 00:45:00|515.3|514.7|515.3|514.7|515.3|514.7|515.3|514.7|18
1590108600000|2020-05-22 00:50:00|515|514.4|514.9|514.3|515|514.4|514.8|514.2|9
1590108900000|2020-05-22 00:55:00|514.8|514.2|515.3|514.7|515.3|514.7|514.8|514.2|8
1590109200000|2020-05-22 01:00:00|515.5|514.9|515.5|514.9|515.6|515|515.5|514.9|24
1590109500000|2020-05-22 01:05:00|515.6|515|515.6|515|515.7|515.1|515.5|514.9|8
1590109800000|2020-05-22 01:10:00|515.4|514.8|515.3|514.7|515.4|514.8|515|514.4|34
1590110100000|2020-05-22 01:15:00|515.4|514.8|515.8|515.2|515.8|515.2|515.3|514.7|18
1590110400000|2020-05-22 01:20:00|515.6|515|515.8|515.2|516.3|515.7|515.1|514.5|79
1590110700000|2020-05-22 01:25:00|515.7|515.1|515.7|515.1|515.8|515.2|515.6|515|10
1590111000000|2020-05-22 01:30:00|515.8|515.2|515.4|514.8|515.8|515.2|515.4|514.8|46
1590111300000|2020-05-22 01:35:00|515.5|514.9|515.3|514.7|515.6|515|515.3|514.7|21
1590111600000|2020-05-22 01:40:00|515.1|514.5|515.1|514.5|515.1|514.5|515|514.4|15
1590111900000|2020-05-22 01:45:00|515|514.4|514.3|513.7|515|514.4|514.3|513.7|34
1590112200000|2020-05-22 01:50:00|514.5|513.9|514.5|513.9|514.6|514|514.3|513.7|38
1590112500000|2020-05-22 01:55:00|514.6|514|514.8|514.2|514.8|514.2|514.6|514|9
1590112800000|2020-05-22 02:00:00|514.6|514|514.8|514.2|514.8|514.2|514.5|513.9|13
1590113100000|2020-05-22 02:05:00|514.6|514|514.4|513.8|514.8|514.2|514.4|513.8|19
1590113400000|2020-05-22 02:10:00|514.3|513.7|514.1|513.5|514.5|513.9|514.1|513.5|38
1590113700000|2020-05-22 02:15:00|514|513.4|513.8|513.2|514.1|513.5|513.6|513|23
1590114000000|2020-05-22 02:20:00|514|513.4|514|513.4|514|513.4|513.9|513.3|7
1590114300000|2020-05-22 02:25:00|513.8|513.2|513.6|513|514|513.4|513.5|512.9|14
1590114600000|2020-05-22 02:30:00|513.5|512.9|513.5|512.9|513.8|513.2|513.5|512.9|24
1590114900000|2020-05-22 02:35:00|513.6|513|513.8|513.2|513.8|513.2|513.5|512.9|2
1590115200000|2020-05-22 02:40:00|513.6|513|513.8|513.2|513.8|513.2|513.6|513|9
1590115500000|2020-05-22 02:45:00|514|513.4|514.3|513.7|514.3|513.7|514|513.4|14
1590115800000|2020-05-22 02:50:00|514.4|513.8|514|513.4|514.4|513.8|514|513.4|9
1590116100000|2020-05-22 02:55:00|513.8|513.2|514|513.4|514|513.4|513.8|513.2|7
1590116400000|2020-05-22 03:00:00|514.1|513.5|514.2|513.6|514.2|513.6|514|513.4|4
1590116700000|2020-05-22 03:05:00|514|513.4|514|513.4|514.2|513.6|514|513.4|11
1590117000000|2020-05-22 03:10:00|514.1|513.5|514|513.4|514.1|513.5|514|513.4|2
1590117300000|2020-05-22 03:15:00|513.8|513.2|513.5|512.9|513.8|513.2|513.5|512.9|10
1590117600000|2020-05-22 03:20:00|513.6|513|513.3|512.7|513.6|513|513|512.4|20
1590117900000|2020-05-22 03:25:00|513.1|512.5|512.1|511.5|513.1|512.5|512.1|511.5|90
1590118200000|2020-05-22 03:30:00|511.8|511.2|511.8|511.2|511.8|511.2|511.3|510.7|91
1590118500000|2020-05-22 03:35:00|511.6|511|511.6|511|511.6|511|511.3|510.7|36
1590118800000|2020-05-22 03:40:00|511.4|510.8|511.3|510.7|511.6|511|511.3|510.7|18
1590119100000|2020-05-22 03:45:00|511.2|510.6|511.3|510.7|511.6|511|511.2|510.6|28
1590119400000|2020-05-22 03:50:00|511.2|510.6|511.3|510.7|511.3|510.7|511.2|510.6|35
1590119700000|2020-05-22 03:55:00|511.6|511|512.3|511.7|512.4|511.8|511.6|511|75
1590120000000|2020-05-22 04:00:00|512.1|511.5|512.1|511.5|512.3|511.7|512.1|511.5|106
1590120300000|2020-05-22 04:05:00|||||||||8
1590120600000|2020-05-22 04:10:00|511.8|511.2|511.8|511.2|511.8|511.2|511.8|511.2|23
1590120900000|2020-05-22 04:15:00|512.1|511.5|511.8|511.2|512.1|511.5|511.8|511.2|18
1590121200000|2020-05-22 04:20:00|511.7|511.1|511.6|511|511.7|511.1|511.6|511|53
1590121500000|2020-05-22 04:25:00|511.8|511.2|511.8|511.2|511.8|511.2|511.6|511|36
1590121800000|2020-05-22 04:30:00|512.1|511.5|512.6|512|512.6|512|512.1|511.5|49
1590122100000|2020-05-22 04:35:00|512.4|511.8|512.3|511.7|512.6|512|512.3|511.7|17
1590122400000|2020-05-22 04:40:00|512.1|511.5|512.1|511.5|512.1|511.5|512.1|511.5|14
1590122700000|2020-05-22 04:45:00|512.3|511.7|512.1|511.5|512.3|511.7|512.1|511.5|17
1590123000000|2020-05-22 04:50:00|511.8|511.2|511.8|511.2|511.8|511.2|511.8|511.2|16
1590123300000|2020-05-22 04:55:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|24
1590123600000|2020-05-22 05:00:00|511.6|511|511.6|511|511.6|511|511.6|511|14
1590123900000|2020-05-22 05:05:00|511.3|510.7|511.1|510.5|511.3|510.7|511.1|510.5|81
1590124200000|2020-05-22 05:10:00|511.3|510.7|511.6|511|511.6|511|511.3|510.7|74
1590124500000|2020-05-22 05:15:00|511.3|510.7|511.6|511|511.7|511.1|511.3|510.7|32
1590124800000|2020-05-22 05:20:00|||||||||4
1590125100000|2020-05-22 05:25:00|511.4|510.8|511.6|511|511.6|511|511.3|510.7|13
1590125400000|2020-05-22 05:30:00|511.7|511.1|511.8|511.2|511.8|511.2|511.6|511|15
1590125700000|2020-05-22 05:35:00|511.9|511.3|512.1|511.5|512.2|511.6|511.9|511.3|26
1590126000000|2020-05-22 05:40:00|512|511.4|511.8|511.2|512|511.4|511.8|511.2|10
1590126300000|2020-05-22 05:45:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|4
1590126600000|2020-05-22 05:50:00|511.7|511.1|511.8|511.2|511.8|511.2|511.6|511|12
1590126900000|2020-05-22 05:55:00|511.5|510.9|511.4|510.8|511.5|510.9|511.4|510.8|7
1590127200000|2020-05-22 06:00:00|511.5|510.9|511.5|510.9|511.6|511|511.5|510.9|19
1590127500000|2020-05-22 06:05:00|511.4|510.8|511.6|511|511.6|511|511.3|510.7|30
1590127800000|2020-05-22 06:10:00|511.8|511.2|512|511.4|512.1|511.5|511.8|511.2|54
1590128100000|2020-05-22 06:15:00|512.1|511.5|512.1|511.5|512.3|511.7|512.1|511.5|26
1590128400000|2020-05-22 06:20:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|3
1590128700000|2020-05-22 06:25:00|512.1|511.5|512.1|511.5|512.1|511.5|511.8|511.2|36
1590129000000|2020-05-22 06:30:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|17
1590129300000|2020-05-22 06:35:00|512.1|511.5|512.1|511.5|512.1|511.5|512.1|511.5|12
1590129600000|2020-05-22 06:40:00|511.8|511.2|512.1|511.5|512.1|511.5|511.8|511.2|26
1590129900000|2020-05-22 06:45:00|512.3|511.7|512.6|512|512.8|512.2|512.3|511.7|21
1590130200000|2020-05-22 06:50:00|512.7|512.1|512.6|512|512.8|512.2|512.6|512|20
1590130500000|2020-05-22 06:55:00|512.7|512.1|511.9|511.3|512.7|512.1|511.9|511.3|40
1590130800000|2020-05-22 07:00:00|511.8|511.2|511.8|511.2|512.1|511.5|511.8|511.2|42
1590131100000|2020-05-22 07:05:00|||||||||121
1590131400000|2020-05-22 07:10:00|||||||||37
1590131700000|2020-05-22 07:15:00|511.6|511|511.6|511|511.6|511|511.6|511|80
1590132000000|2020-05-22 07:20:00|511.3|510.7|511.6|511|511.6|511|511.2|510.6|155
1590132300000|2020-05-22 07:25:00|511.7|511.1|511.8|511.2|511.8|511.2|511.6|511|44
1590132600000|2020-05-22 07:30:00|512.1|511.5|512.1|511.5|512.1|511.5|512.1|511.5|29
1590132900000|2020-05-22 07:35:00|511.8|511.2|510.8|510.2|511.8|511.2|510.8|510.2|83
1590133200000|2020-05-22 07:40:00|511.1|510.5|510.3|509.7|511.1|510.5|510.3|509.7|258
1590133500000|2020-05-22 07:45:00|510.1|509.5|509.6|509|510.3|509.7|509.3|508.7|213
1590133800000|2020-05-22 07:50:00|509.8|509.2|509.8|509.2|510.1|509.5|509.6|509|43
1590134100000|2020-05-22 07:55:00|509.7|509.1|509.7|509.1|509.8|509.2|509.6|509|35
1590134400000|2020-05-22 08:00:00|509.6|509|510.3|509.7|510.3|509.7|508.3|507.7|178
1590134700000|2020-05-22 08:05:00|510.2|509.6|510|509.4|510.2|509.6|509.8|509.2|15
1590135000000|2020-05-22 08:10:00|510.1|509.5|509.6|509|510.1|509.5|509.3|508.7|62
1590135300000|2020-05-22 08:15:00|509.8|509.2|509.3|508.7|510.1|509.5|509.3|508.7|121
1590135600000|2020-05-22 08:20:00|509.5|508.9|511.1|510.5|511.1|510.5|509.5|508.9|76
1590135900000|2020-05-22 08:25:00|511.3|510.7|511.6|511|511.6|511|511.3|510.7|74
1590136200000|2020-05-22 08:30:00|511.8|511.2|512.3|511.7|512.3|511.7|511.6|511|181
1590136500000|2020-05-22 08:35:00|512.2|511.6|511.6|511|512.9|512.3|511.3|510.7|217
1590136800000|2020-05-22 08:40:00|511.3|510.7|511.6|511|511.8|511.2|511.2|510.6|51
1590137100000|2020-05-22 08:45:00|511.3|510.7|510.6|510|511.3|510.7|510.1|509.5|204
1590137400000|2020-05-22 08:50:00|510.3|509.7|510.5|509.9|510.8|510.2|510.3|509.7|85
1590137700000|2020-05-22 08:55:00|510.3|509.7|509.6|509|510.3|509.7|509.6|509|50
1590138000000|2020-05-22 09:00:00|509.3|508.7|509.5|508.9|509.6|509|509.1|508.5|124
1590138300000|2020-05-22 09:05:00|509.3|508.7|510.1|509.5|510.1|509.5|509.3|508.7|45
1590138600000|2020-05-22 09:10:00|510|509.4|510|509.4|510.1|509.5|509.8|509.2|19
1590138900000|2020-05-22 09:15:00|509.8|509.2|510.3|509.7|510.3|509.7|509.6|509|44
1590139200000|2020-05-22 09:20:00|510.5|509.9|510.3|509.7|511|510.4|510.3|509.7|30
1590139500000|2020-05-22 09:25:00|510.5|509.9|510.6|510|510.8|510.2|510.3|509.7|41
1590139800000|2020-05-22 09:30:00|510.7|510.1|511.1|510.5|511.3|510.7|510.7|510.1|40
1590140100000|2020-05-22 09:35:00|511.2|510.6|511.3|510.7|511.8|511.2|511.2|510.6|54
1590140400000|2020-05-22 09:40:00|511.5|510.9|511.6|511|511.8|511.2|511.4|510.8|57
1590140700000|2020-05-22 09:45:00|511.5|510.9|511.3|510.7|511.6|511|511.3|510.7|14
1590141000000|2020-05-22 09:50:00|511.5|510.9|510.5|509.9|511.6|511|510.4|509.8|54
1590141300000|2020-05-22 09:55:00|510.4|509.8|510.8|510.2|510.8|510.2|510.3|509.7|37
1590141600000|2020-05-22 10:00:00|510.7|510.1|510.5|509.9|510.8|510.2|510.5|509.9|20
1590141900000|2020-05-22 10:05:00|510.4|509.8|510.3|509.7|510.8|510.2|510.3|509.7|19
1590142200000|2020-05-22 10:10:00|510.1|509.5|510|509.4|510.1|509.5|509.5|508.9|94
1590142500000|2020-05-22 10:15:00|510.1|509.5|509.7|509.1|510.1|509.5|509.6|509|28
1590142800000|2020-05-22 10:20:00|509.6|509|509.8|509.2|510.1|509.5|509.6|509|196
1590143100000|2020-05-22 10:25:00|510|509.4|510.3|509.7|510.3|509.7|510|509.4|19
1590143400000|2020-05-22 10:30:00|510.1|509.5|509.8|509.2|510.8|510.2|509.6|509|48
1590143700000|2020-05-22 10:35:00|509.7|509.1|510|509.4|510|509.4|509.6|509|33
1590144000000|2020-05-22 10:40:00|509.8|509.2|509.7|509.1|510.1|509.5|509.6|509|27
1590144300000|2020-05-22 10:45:00|509.8|509.2|509.3|508.7|509.8|509.2|509.1|508.5|152
1590144600000|2020-05-22 10:50:00|509.1|508.5|509.3|508.7|509.3|508.7|509.1|508.5|19
1590144900000|2020-05-22 10:55:00|509.6|509|509.6|509|509.6|509|509.5|508.9|32
1590145200000|2020-05-22 11:00:00|509.5|508.9|509.8|509.2|510.1|509.5|509.5|508.9|26
1590145500000|2020-05-22 11:05:00|510.1|509.5|510.3|509.7|510.8|510.2|510.1|509.5|71
1590145800000|2020-05-22 11:10:00|510.5|509.9|510.1|509.5|510.6|510|510.1|509.5|44
1590146100000|2020-05-22 11:15:00|510|509.4|508.8|508.2|510|509.4|508.7|508.1|49
1590146400000|2020-05-22 11:20:00|509|508.4|509.1|508.5|509.3|508.7|509|508.4|48
1590146700000|2020-05-22 11:25:00|509.3|508.7|509.3|508.7|509.5|508.9|509.3|508.7|66
1590147000000|2020-05-22 11:30:00|509.5|508.9|510.1|509.5|510.2|509.6|509.5|508.9|226
1590147300000|2020-05-22 11:35:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|49
1590147600000|2020-05-22 11:40:00|509.8|509.2|509.5|508.9|509.8|509.2|509.3|508.7|83
1590147900000|2020-05-22 11:45:00|509.3|508.7|509.8|509.2|509.8|509.2|509.3|508.7|72
1590148200000|2020-05-22 11:50:00|510|509.4|509.8|509.2|510.6|510|509.8|509.2|68
1590148500000|2020-05-22 11:55:00|509.9|509.3|509.6|509|510|509.4|509.6|509|18
1590148800000|2020-05-22 12:00:00|509.7|509.1|509.3|508.7|509.9|509.3|509|508.4|72
1590149100000|2020-05-22 12:05:00|509.6|509|509.3|508.7|509.6|509|509.1|508.5|69
1590149400000|2020-05-22 12:10:00|509.5|508.9|509.1|508.5|509.6|509|508.9|508.3|63
1590149700000|2020-05-22 12:15:00|509.3|508.7|508.2|507.6|509.3|508.7|508.1|507.5|345
1590150000000|2020-05-22 12:20:00|508.3|507.7|507.9|507.3|508.4|507.8|507.8|507.2|198
1590150300000|2020-05-22 12:25:00|507.8|507.2|507.9|507.3|507.9|507.3|506.9|506.3|286
1590150600000|2020-05-22 12:30:00|508.1|507.5|508.1|507.5|508.1|507.5|507.9|507.3|113
1590150900000|2020-05-22 12:35:00|508.2|507.6|508.3|507.7|508.4|507.8|508.1|507.5|88
1590151200000|2020-05-22 12:40:00|508.4|507.8|508.1|507.5|508.6|508|507.2|506.6|165
1590154200000|2020-05-22 13:30:00|508.3|507.7|507.1|506.5|509.3|508.7|506.4|505.8|1886
1590154500000|2020-05-22 13:35:00|506.9|506.3|507.3|506.7|507.8|507.2|506.4|505.8|842
1590154800000|2020-05-22 13:40:00|507.1|506.5|506.9|506.3|507.2|506.6|506.5|505.9|524
1590155100000|2020-05-22 13:45:00|506.6|506|507.1|506.5|507.4|506.8|506.4|505.8|553
1590155400000|2020-05-22 13:50:00|507|506.4|506.9|506.3|507.4|506.8|506.4|505.8|603
1590155700000|2020-05-22 13:55:00|507.1|506.5|507.2|506.6|507.2|506.6|505.4|504.8|747
1590156000000|2020-05-22 14:00:00|506.9|506.3|507.4|506.8|507.4|506.8|506.4|505.8|631
1590156300000|2020-05-22 14:05:00|507.2|506.6|506.6|506|507.6|507|506.1|505.5|427
1590156600000|2020-05-22 14:10:00|506.4|505.8|506.1|505.5|506.6|506|505.9|505.3|643
1590156900000|2020-05-22 14:15:00|506|505.4|504.4|503.8|506.1|505.5|504.2|503.6|973
1590157200000|2020-05-22 14:20:00|504.6|504|505.6|505|505.6|505|504.1|503.5|648
1590157500000|2020-05-22 14:25:00|505.7|505.1|506.1|505.5|506.6|506|504.9|504.3|610
1590157800000|2020-05-22 14:30:00|505.9|505.3|507.6|507|507.6|507|505.9|505.3|862
1590158100000|2020-05-22 14:35:00|507.8|507.2|507.4|506.8|508.2|507.6|506.9|506.3|671
1590158400000|2020-05-22 14:40:00|507.6|507|506.5|505.9|507.9|507.3|506.4|505.8|650
1590158700000|2020-05-22 14:45:00|506.6|506|506.1|505.5|506.6|506|505.9|505.3|321
1590159000000|2020-05-22 14:50:00|506.4|505.8|506.4|505.8|506.4|505.8|505.9|505.3|163
1590159300000|2020-05-22 14:55:00|506.6|506|507.4|506.8|507.9|507.3|506.6|506|340
1590159600000|2020-05-22 15:00:00|507.5|506.9|506.8|506.2|507.6|507|506.7|506.1|556
1590159900000|2020-05-22 15:05:00|506.7|506.1|508.1|507.5|508.1|507.5|506.6|506|290
1590160200000|2020-05-22 15:10:00|508.4|507.8|507.9|507.3|508.4|507.8|507.7|507.1|252
1590160500000|2020-05-22 15:15:00|508|507.4|508.9|508.3|509.1|508.5|507.9|507.3|291
1590160800000|2020-05-22 15:20:00|509.2|508.6|510.2|509.6|510.4|509.8|509.2|508.6|377
1590161100000|2020-05-22 15:25:00|509.9|509.3|509.4|508.8|510.4|509.8|509.4|508.8|306
1590161400000|2020-05-22 15:30:00|509.7|509.1|509.4|508.8|509.7|509.1|509.4|508.8|260
1590161700000|2020-05-22 15:35:00|509.2|508.6|508.7|508.1|509.7|509.1|508.7|508.1|768
1590162000000|2020-05-22 15:40:00|508.6|508|508.7|508.1|508.7|508.1|508.2|507.6|273
1590162300000|2020-05-22 15:45:00|508.6|508|508.2|507.6|508.6|508|507.7|507.1|355
1590162600000|2020-05-22 15:50:00|508.1|507.5|508.5|507.9|508.7|508.1|507.9|507.3|183
1590162900000|2020-05-22 15:55:00|508.6|508|508.5|507.9|508.7|508.1|508.2|507.6|129
1590163200000|2020-05-22 16:00:00|508.7|508.1|509|508.4|509|508.4|508.6|508|126
1590163500000|2020-05-22 16:05:00|509.1|508.5|509.5|508.9|510.2|509.6|509|508.4|274
1590163800000|2020-05-22 16:10:00|509.4|508.8|509.4|508.8|509.5|508.9|509.2|508.6|250
1590164100000|2020-05-22 16:15:00|509.3|508.7|510|509.4|510.2|509.6|509.3|508.7|149
1590164400000|2020-05-22 16:20:00|510.1|509.5|510|509.4|510.2|509.6|509.7|509.1|169
1590164700000|2020-05-22 16:25:00|509.8|509.2|510.2|509.6|510.2|509.6|509.8|509.2|109
1590165000000|2020-05-22 16:30:00|510.5|509.9|510.2|509.6|510.5|509.9|510.2|509.6|172
1590165300000|2020-05-22 16:35:00|510.5|509.9|509.7|509.1|510.5|509.9|509.7|509.1|254
1590165600000|2020-05-22 16:40:00|509.8|509.2|510|509.4|510.2|509.6|509.7|509.1|108
1590165900000|2020-05-22 16:45:00|509.9|509.3|510.2|509.6|510.5|509.9|509.5|508.9|233
1590166200000|2020-05-22 16:50:00|510|509.4|509.5|508.9|510.2|509.6|509.5|508.9|140
1590166500000|2020-05-22 16:55:00|509.7|509.1|509.7|509.1|510|509.4|509.5|508.9|218
1590166800000|2020-05-22 17:00:00|509.8|509.2|510.2|509.6|510.2|509.6|509.8|509.2|67
1590167100000|2020-05-22 17:05:00|510.1|509.5|510|509.4|510.5|509.9|510|509.4|163
1590167400000|2020-05-22 17:10:00|509.7|509.1|509.8|509.2|510|509.4|509.5|508.9|391
1590167700000|2020-05-22 17:15:00|509.7|509.1|510|509.4|510|509.4|509.5|508.9|65
1590168000000|2020-05-22 17:20:00|509.9|509.3|509.8|509.2|510.2|509.6|509.7|509.1|133
1590168300000|2020-05-22 17:25:00|509.7|509.1|510|509.4|510|509.4|509.3|508.7|222
1590168600000|2020-05-22 17:30:00|509.8|509.2|509.7|509.1|510|509.4|509.5|508.9|276
1590168900000|2020-05-22 17:35:00|509.6|509|509.8|509.2|510|509.4|509.3|508.7|213
1590169200000|2020-05-22 17:40:00|509.7|509.1|509.5|508.9|509.8|509.2|509.2|508.6|147
1590169500000|2020-05-22 17:45:00|509.4|508.8|509.3|508.7|509.5|508.9|509.2|508.6|94
1590169800000|2020-05-22 17:50:00|509.5|508.9|510.2|509.6|510.5|509.9|509.5|508.9|251
1590170100000|2020-05-22 17:55:00|510|509.4|511.2|510.6|511.3|510.7|510|509.4|931
1590170400000|2020-05-22 18:00:00|511.4|510.8|511|510.4|512.4|511.8|510.8|510.2|941
1590170700000|2020-05-22 18:05:00|511.2|510.6|510|509.4|511.2|510.6|509.9|509.3|562
1590171000000|2020-05-22 18:10:00|510.1|509.5|509.5|508.9|510.5|509.9|509.3|508.7|1970
1590171300000|2020-05-22 18:15:00|509.4|508.8|509.5|508.9|510|509.4|509.1|508.5|1169
1590451200000|2020-05-26 00:00:00|506.2|505.6|507.7|507.1|508.7|508.1|505.7|505.1|583
1590451500000|2020-05-26 00:05:00|507.9|507.3|508.3|507.7|509.1|508.5|507.9|507.3|150
1590451800000|2020-05-26 00:10:00|508.2|507.6|507.9|507.3|508.3|507.7|506.9|506.3|184
1590452100000|2020-05-26 00:15:00|508|507.4|509.4|508.8|509.7|509.1|508|507.4|217
1590452400000|2020-05-26 00:20:00|509.5|508.9|509.4|508.8|510.1|509.5|509.4|508.8|115
1590452700000|2020-05-26 00:25:00|509.5|508.9|509.4|508.8|509.6|509|509.2|508.6|32
1590453000000|2020-05-26 00:30:00|509.5|508.9|509.6|509|509.6|509|509.4|508.8|21
1590453300000|2020-05-26 00:35:00|509.4|508.8|509.4|508.8|509.9|509.3|509.4|508.8|28
1590453600000|2020-05-26 00:40:00|509.6|509|510.9|510.3|510.9|510.3|509.6|509|134
1590453900000|2020-05-26 00:45:00|510.6|510|510.9|510.3|511.4|510.8|510.6|510|70
1590454200000|2020-05-26 00:50:00|510.6|510|510.6|510|510.8|510.2|510.6|510|19
1590454500000|2020-05-26 00:55:00|510.7|510.1|509.9|509.3|510.7|510.1|509.5|508.9|50
1590454800000|2020-05-26 01:00:00|510|509.4|509.9|509.3|510.1|509.5|509.9|509.3|18
1590455100000|2020-05-26 01:05:00|509.8|509.2|510|509.4|510|509.4|509.7|509.1|29
1590455400000|2020-05-26 01:10:00|510.1|509.5|510.4|509.8|510.5|509.9|510.1|509.5|22
1590455700000|2020-05-26 01:15:00|510.3|509.7|509.9|509.3|510.3|509.7|509.9|509.3|16
1590456000000|2020-05-26 01:20:00|510|509.4|510.4|509.8|510.5|509.9|510|509.4|66
1590456300000|2020-05-26 01:25:00|510.3|509.7|509.2|508.6|510.3|509.7|508.9|508.3|122
1590456600000|2020-05-26 01:30:00|509.4|508.8|509.4|508.8|509.7|509.1|509.2|508.6|22
1590456900000|2020-05-26 01:35:00|509.6|509|509.4|508.8|509.6|509|509.4|508.8|10
1590457200000|2020-05-26 01:40:00|509.5|508.9|509.4|508.8|509.5|508.9|509.4|508.8|2
1590457500000|2020-05-26 01:45:00|509.6|509|509.7|509.1|509.7|509.1|509.4|508.8|26
1590457800000|2020-05-26 01:50:00|509.5|508.9|509.5|508.9|509.9|509.3|509.4|508.8|23
1590458100000|2020-05-26 01:55:00|509.4|508.8|509.9|509.3|509.9|509.3|509.4|508.8|12
1590458400000|2020-05-26 02:00:00|510.1|509.5|510.2|509.6|510.2|509.6|510.1|509.5|9
1590458700000|2020-05-26 02:05:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|14
1590459000000|2020-05-26 02:10:00|509.9|509.3|510.2|509.6|510.2|509.6|509.9|509.3|12
1590459300000|2020-05-26 02:15:00|510.3|509.7|510.2|509.6|510.3|509.7|510.1|509.5|4
1590459600000|2020-05-26 02:20:00|510|509.4|510.2|509.6|510.2|509.6|510|509.4|5
1590459900000|2020-05-26 02:25:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|2
1590460200000|2020-05-26 02:30:00|510.1|509.5|510.2|509.6|510.2|509.6|510.1|509.5|1
1590460500000|2020-05-26 02:35:00|510|509.4|509.9|509.3|510.2|509.6|509.9|509.3|8
1590460800000|2020-05-26 02:40:00|509.8|509.2|510.2|509.6|510.2|509.6|509.7|509.1|37
1590461400000|2020-05-26 02:50:00|510|509.4|510.2|509.6|510.2|509.6|509.9|509.3|8
1590461700000|2020-05-26 02:55:00|510.1|509.5|510.1|509.5|510.1|509.5|509.9|509.3|4
1590462000000|2020-05-26 03:00:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|1
1590462300000|2020-05-26 03:05:00|510.3|509.7|510.4|509.8|510.4|509.8|510.3|509.7|13
1590462600000|2020-05-26 03:10:00|510.2|509.6|510.2|509.6|510.2|509.6|510.1|509.5|4
1590462900000|2020-05-26 03:15:00|510.1|509.5|510.2|509.6|510.2|509.6|510.1|509.5|2
1590463200000|2020-05-26 03:20:00|510.3|509.7|510.4|509.8|510.4|509.8|510.3|509.7|1
1590463500000|2020-05-26 03:25:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|5
1590463800000|2020-05-26 03:30:00|510.3|509.7|510.2|509.6|510.4|509.8|510.2|509.6|10
1590464100000|2020-05-26 03:35:00|510.3|509.7|510.7|510.1|510.7|510.1|510.3|509.7|13
1590464400000|2020-05-26 03:40:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|8
1590464700000|2020-05-26 03:45:00|510.6|510|510.5|509.9|510.7|510.1|510.4|509.8|13
1590465000000|2020-05-26 03:50:00|510.4|509.8|510.6|510|510.6|510|510.4|509.8|18
1590465300000|2020-05-26 03:55:00|510.5|509.9|510.9|510.3|510.9|510.3|510.4|509.8|23
1590465600000|2020-05-26 04:00:00|510.7|510.1|510.9|510.3|510.9|510.3|510.7|510.1|16
1590465900000|2020-05-26 04:05:00|510.8|510.2|510.7|510.1|510.8|510.2|510.7|510.1|7
1590466200000|2020-05-26 04:10:00|510.8|510.2|510.7|510.1|510.9|510.3|510.7|510.1|13
1590466500000|2020-05-26 04:15:00|||||||||2
1590466800000|2020-05-26 04:20:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|5
1590467100000|2020-05-26 04:25:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|18
1590467400000|2020-05-26 04:30:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|82
1590467700000|2020-05-26 04:35:00|||||||||30
1590468000000|2020-05-26 04:40:00|||||||||8
1590468300000|2020-05-26 04:45:00|511.2|510.6|511.4|510.8|511.4|510.8|511.2|510.6|23
1590468600000|2020-05-26 04:50:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|21
1590468900000|2020-05-26 04:55:00|511.4|510.8|511.4|510.8|511.4|510.8|511.4|510.8|36
1590469200000|2020-05-26 05:00:00|||||||||2
1590469500000|2020-05-26 05:05:00|511.2|510.6|510.9|510.3|511.2|510.6|510.9|510.3|27
1590469800000|2020-05-26 05:10:00|510.8|510.2|511.2|510.6|511.2|510.6|510.7|510.1|26
1590470100000|2020-05-26 05:15:00|510.9|510.3|511.2|510.6|511.2|510.6|510.9|510.3|15
1590470400000|2020-05-26 05:20:00|510.9|510.3|510.8|510.2|510.9|510.3|510.7|510.1|24
1590470700000|2020-05-26 05:25:00|510.7|510.1|510.7|510.1|510.7|510.1|510.7|510.1|3
1590471000000|2020-05-26 05:30:00|510.9|510.3|510.7|510.1|510.9|510.3|510.7|510.1|8
1590471300000|2020-05-26 05:35:00|510.6|510|510.8|510.2|510.9|510.3|510.4|509.8|16
1590471600000|2020-05-26 05:40:00|510.7|510.1|510.7|510.1|510.7|510.1|510.6|510|5
1590471900000|2020-05-26 05:45:00|510.4|509.8|510.6|510|510.7|510.1|510.4|509.8|11
1590472200000|2020-05-26 05:50:00|510.5|509.9|510.9|510.3|510.9|510.3|510.4|509.8|12
1590472500000|2020-05-26 05:55:00|510.7|510.1|510.7|510.1|510.7|510.1|510.4|509.8|36
1590472800000|2020-05-26 06:00:00|510.5|509.9|510.7|510.1|510.9|510.3|510.4|509.8|32
1590473100000|2020-05-26 06:05:00|510.8|510.2|510.2|509.6|510.8|510.2|510.2|509.6|27
1590473400000|2020-05-26 06:10:00|510.3|509.7|510.2|509.6|510.3|509.7|510.2|509.6|15
1590473700000|2020-05-26 06:15:00|510.3|509.7|510.2|509.6|510.4|509.8|510.2|509.6|11
1590474000000|2020-05-26 06:20:00|510.4|509.8|510.1|509.5|510.4|509.8|510.1|509.5|10
1590474300000|2020-05-26 06:25:00|510.3|509.7|510.4|509.8|510.4|509.8|510.3|509.7|24
1590474600000|2020-05-26 06:30:00|||||||||10
1590474900000|2020-05-26 06:35:00|510.2|509.6|509.1|508.5|510.4|509.8|509.1|508.5|97
1590475200000|2020-05-26 06:40:00|509.2|508.6|509.3|508.7|509.7|509.1|509.2|508.6|43
1590475500000|2020-05-26 06:45:00|509.2|508.6|509.2|508.6|509.6|509|509.2|508.6|31
1590475800000|2020-05-26 06:50:00|509.1|508.5|508.4|507.8|509.2|508.6|508.4|507.8|55
1590476100000|2020-05-26 06:55:00|508.6|508|508.8|508.2|508.9|508.3|508.5|507.9|73
1590476400000|2020-05-26 07:00:00|508.7|508.1|508.8|508.2|508.9|508.3|508.4|507.8|32
1590476700000|2020-05-26 07:05:00|508.9|508.3|508.4|507.8|508.9|508.3|508.4|507.8|55
1590477000000|2020-05-26 07:10:00|508.2|507.6|508.2|507.6|508.4|507.8|508.1|507.5|63
1590477300000|2020-05-26 07:15:00|508.3|507.7|508.4|507.8|508.7|508.1|508.2|507.6|50
1590477600000|2020-05-26 07:20:00|508.5|507.9|508.6|508|508.7|508.1|508.4|507.8|55
1590477900000|2020-05-26 07:25:00|508.4|507.8|508.1|507.5|508.6|508|508.1|507.5|26
1590478200000|2020-05-26 07:30:00|507.9|507.3|507.2|506.6|507.9|507.3|506.6|506|239
1590478500000|2020-05-26 07:35:00|507.4|506.8|507.9|507.3|508.4|507.8|507.4|506.8|78
1590478800000|2020-05-26 07:40:00|507.7|507.1|508.1|507.5|508.4|507.8|507.7|507.1|60
1590479100000|2020-05-26 07:45:00|508|507.4|508.7|508.1|508.7|508.1|507.9|507.3|62
1590479400000|2020-05-26 07:50:00|508.9|508.3|508.4|507.8|508.9|508.3|508.4|507.8|112
1590479700000|2020-05-26 07:55:00|508.6|508|508.5|507.9|508.7|508.1|508.4|507.8|33
1590480000000|2020-05-26 08:00:00|508.4|507.8|508.4|507.8|508.7|508.1|508.4|507.8|20
1590480300000|2020-05-26 08:05:00|508.2|507.6|508.2|507.6|508.4|507.8|508.2|507.6|26
1590480600000|2020-05-26 08:10:00|508.3|507.7|508.4|507.8|508.7|508.1|508.2|507.6|22
1590480900000|2020-05-26 08:15:00|508.6|508|508.9|508.3|509.2|508.6|508.6|508|43
1590481200000|2020-05-26 08:20:00|509.2|508.6|508.7|508.1|509.4|508.8|508.6|508|51
1590481500000|2020-05-26 08:25:00|508.6|508|507.9|507.3|508.7|508.1|507.9|507.3|12
1590481800000|2020-05-26 08:30:00|507.7|507.1|507.2|506.6|507.7|507.1|507.2|506.6|22
1590482100000|2020-05-26 08:35:00|507.3|506.7|508.4|507.8|508.4|507.8|507.2|506.6|62
1590482400000|2020-05-26 08:40:00|508.2|507.6|508.4|507.8|508.9|508.3|508.1|507.5|44
1590482700000|2020-05-26 08:45:00|508.6|508|508|507.4|508.6|508|507.4|506.8|50
1590483000000|2020-05-26 08:50:00|507.9|507.3|508.4|507.8|508.9|508.3|507.2|506.6|105
1590483300000|2020-05-26 08:55:00|508.5|507.9|508.7|508.1|508.9|508.3|508.4|507.8|50
1590483600000|2020-05-26 09:00:00|508.9|508.3|508.6|508|509.4|508.8|508.6|508|100
1590483900000|2020-05-26 09:05:00|508.7|508.1|508.6|508|508.7|508.1|507.9|507.3|100
1590484200000|2020-05-26 09:10:00|508.7|508.1|509.3|508.7|509.4|508.8|508.7|508.1|39
1590484500000|2020-05-26 09:15:00|509.2|508.6|509.6|509|509.7|509.1|509.1|508.5|51
1590484800000|2020-05-26 09:20:00|509.7|509.1|510.4|509.8|510.6|510|509.7|509.1|58
1590485100000|2020-05-26 09:25:00|510.5|509.9|510.4|509.8|510.6|510|510.4|509.8|39
1590485400000|2020-05-26 09:30:00|510.6|510|509.4|508.8|510.7|510.1|509.3|508.7|85
1590485700000|2020-05-26 09:35:00|509.6|509|508.9|508.3|509.9|509.3|508.9|508.3|73
1590486000000|2020-05-26 09:40:00|508.7|508.1|509.4|508.8|509.4|508.8|508.6|508|52
1590486300000|2020-05-26 09:45:00|509.3|508.7|509.5|508.9|509.5|508.9|509.2|508.6|15
1590486600000|2020-05-26 09:50:00|509.4|508.8|509.4|508.8|509.5|508.9|509.4|508.8|14
1590486900000|2020-05-26 09:55:00|509.5|508.9|508.9|508.3|509.5|508.9|508.9|508.3|30
1590487200000|2020-05-26 10:00:00|509|508.4|509.3|508.7|509.4|508.8|509|508.4|33
1590487500000|2020-05-26 10:05:00|509.2|508.6|509|508.4|509.2|508.6|508.9|508.3|20
1590487800000|2020-05-26 10:10:00|509.1|508.5|508.9|508.3|509.2|508.6|508.9|508.3|11
1590488100000|2020-05-26 10:15:00|508.8|508.2|509.4|508.8|509.6|509|508.7|508.1|30
1590488400000|2020-05-26 10:20:00|509.7|509.1|510.2|509.6|510.2|509.6|509.6|509|15
1590488700000|2020-05-26 10:25:00|510.1|509.5|509.7|509.1|510.1|509.5|509.6|509|5
1590489000000|2020-05-26 10:30:00|509.6|509|509.7|509.1|509.7|509.1|509.3|508.7|15
1590489300000|2020-05-26 10:35:00|509.5|508.9|509.9|509.3|509.9|509.3|509.4|508.8|15
1590489600000|2020-05-26 10:40:00|510|509.4|510.2|509.6|510.2|509.6|509.9|509.3|12
1590489900000|2020-05-26 10:45:00|510.1|509.5|509.7|509.1|510.1|509.5|509.7|509.1|38
1590490200000|2020-05-26 10:50:00|509.6|509|509.6|509|509.7|509.1|509.4|508.8|13
1590490500000|2020-05-26 10:55:00|509.5|508.9|509.7|509.1|509.7|509.1|509.4|508.8|14
1590490800000|2020-05-26 11:00:00|509.5|508.9|509.2|508.6|509.6|509|509.2|508.6|21
1590491100000|2020-05-26 11:05:00|509.1|508.5|509.2|508.6|509.2|508.6|508.9|508.3|16
1590491400000|2020-05-26 11:10:00|509.6|509|509.5|508.9|509.9|509.3|509.5|508.9|30
1590491700000|2020-05-26 11:15:00|509.4|508.8|509.4|508.8|509.4|508.8|509.1|508.5|18
1590492000000|2020-05-26 11:20:00|509.3|508.7|508.9|508.3|509.4|508.8|508.9|508.3|21
1590492300000|2020-05-26 11:25:00|508.7|508.1|507.7|507.1|508.7|508.1|507.7|507.1|55
1590492600000|2020-05-26 11:30:00|507.8|507.2|508.2|507.6|508.4|507.8|507.7|507.1|35
1590492900000|2020-05-26 11:35:00|507.9|507.3|508.5|507.9|508.7|508.1|507.9|507.3|35
1590493200000|2020-05-26 11:40:00|508.6|508|508.2|507.6|508.6|508|508.2|507.6|36
1590493500000|2020-05-26 11:45:00|508.1|507.5|509|508.4|509|508.4|507.9|507.3|35
1590493800000|2020-05-26 11:50:00|508.9|508.3|508.9|508.3|509.1|508.5|508.3|507.7|138
1590494100000|2020-05-26 11:55:00|509.1|508.5|509.2|508.6|509.4|508.8|508.9|508.3|54
1590494400000|2020-05-26 12:00:00|509.3|508.7|508.9|508.3|509.4|508.8|508.9|508.3|28
1590494700000|2020-05-26 12:05:00|509|508.4|509.1|508.5|509.4|508.8|508.6|508|61
1590495000000|2020-05-26 12:10:00|509.2|508.6|509.7|509.1|509.7|509.1|509.2|508.6|76
1590495300000|2020-05-26 12:15:00|509.9|509.3|508.7|508.1|510|509.4|508.7|508.1|72
1590495600000|2020-05-26 12:20:00|508.4|507.8|508.7|508.1|508.9|508.3|508.4|507.8|27
1590495900000|2020-05-26 12:25:00|508.4|507.8|508.4|507.8|508.9|508.3|508.2|507.6|37
1590496200000|2020-05-26 12:30:00|508.6|508|508.4|507.8|508.7|508.1|508.4|507.8|27
1590496500000|2020-05-26 12:35:00|508.7|508.1|508.7|508.1|508.7|508.1|508.4|507.8|25
1590496800000|2020-05-26 12:40:00|508.5|507.9|508.4|507.8|508.9|508.3|508.3|507.7|63
1590499800000|2020-05-26 13:30:00|509.2|508.6|509.4|508.8|510.9|510.3|508.2|507.6|1194
1590500100000|2020-05-26 13:35:00|509.3|508.7|509.7|509.1|510.2|509.6|508.7|508.1|786
1590500400000|2020-05-26 13:40:00|509.4|508.8|509.9|509.3|510.2|509.6|508.7|508.1|391
1590500700000|2020-05-26 13:45:00|510.2|509.6|512.3|511.7|512.8|512.2|510.2|509.6|1752
1590501000000|2020-05-26 13:50:00|512.1|511.5|512.4|511.8|512.9|512.3|511.2|510.6|619
1590501300000|2020-05-26 13:55:00|512.5|511.9|512.2|511.6|512.6|512|510.9|510.3|433
1590501600000|2020-05-26 14:00:00|512.1|511.5|511.6|511|512.6|512|511.4|510.8|311
1590501900000|2020-05-26 14:05:00|511.8|511.2|511.1|510.5|512.1|511.5|511.1|510.5|371
1590502200000|2020-05-26 14:10:00|510.9|510.3|510.4|509.8|511.2|510.6|509.9|509.3|617
1590502500000|2020-05-26 14:15:00|510.7|510.1|510.7|510.1|510.9|510.3|509.9|509.3|267
1590502800000|2020-05-26 14:20:00|510.6|510|509.9|509.3|510.7|510.1|509.7|509.1|251
1590503100000|2020-05-26 14:25:00|510.2|509.6|510.7|510.1|510.7|510.1|509.2|508.6|529
1590503400000|2020-05-26 14:30:00|510.9|510.3|509.9|509.3|511.4|510.8|509.9|509.3|223
1590503700000|2020-05-26 14:35:00|509.8|509.2|508.2|507.6|509.8|509.2|507.3|506.7|591
1590504000000|2020-05-26 14:40:00|508|507.4|507.2|506.6|508.2|507.6|507|506.4|380
1590504300000|2020-05-26 14:45:00|507.5|506.9|508.5|507.9|509|508.4|507.2|506.6|927
1590504600000|2020-05-26 14:50:00|508.6|508|508.7|508.1|509|508.4|508.5|507.9|135
1590504900000|2020-05-26 14:55:00|508.5|507.9|508.7|508.1|509.1|508.5|508.5|507.9|170
1590505200000|2020-05-26 15:00:00|508.8|508.2|510|509.4|510|509.4|508.7|508.1|226
1590505500000|2020-05-26 15:05:00|509.8|509.2|507.5|506.9|510.2|509.6|507.5|506.9|482
1590505800000|2020-05-26 15:10:00|507.7|507.1|507|506.4|508|507.4|507|506.4|309
1590506100000|2020-05-26 15:15:00|506.8|506.2|506.5|505.9|507|506.4|506.3|505.7|1201
1590506400000|2020-05-26 15:20:00|506.6|506|507.3|506.7|507.5|506.9|506.3|505.7|668
1590506700000|2020-05-26 15:25:00|507.5|506.9|507.7|507.1|508|507.4|507.2|506.6|395
1590507000000|2020-05-26 15:30:00|507.5|506.9|508|507.4|508|507.4|507.2|506.6|420
1590507300000|2020-05-26 15:35:00|508.2|507.6|508.5|507.9|508.8|508.2|508|507.4|220
1590507600000|2020-05-26 15:40:00|508.7|508.1|509.3|508.7|509.7|509.1|508.5|507.9|610
1590507900000|2020-05-26 15:45:00|509.4|508.8|509.7|509.1|509.7|509.1|508.9|508.3|190
1590508200000|2020-05-26 15:50:00|509.6|509|510.4|509.8|510.4|509.8|509.6|509|178
1590508500000|2020-05-26 15:55:00|510.2|509.6|510.4|509.8|510.7|510.1|509.9|509.3|282
1590508800000|2020-05-26 16:00:00|510.5|509.9|510.5|509.9|511.1|510.5|510.2|509.6|469
1590509100000|2020-05-26 16:05:00|510.6|510|511.2|510.6|511.2|510.6|510.5|509.9|180
1590509400000|2020-05-26 16:10:00|511|510.4|511|510.4|511.2|510.6|510.7|510.1|193
1590509700000|2020-05-26 16:15:00|510.9|510.3|511.7|511.1|511.9|511.3|510.9|510.3|224
1590510000000|2020-05-26 16:20:00|511.9|511.3|512.4|511.8|512.9|512.3|511.9|511.3|260
1590510300000|2020-05-26 16:25:00|512.7|512.1|512.1|511.5|513.4|512.8|511.9|511.3|924
1590510600000|2020-05-26 16:30:00|512.2|511.6|511.4|510.8|512.4|511.8|511.4|510.8|192
1590510900000|2020-05-26 16:35:00|511.6|511|511.9|511.3|512.6|512|511.6|511|319
1590511200000|2020-05-26 16:40:00|512.1|511.5|512.2|511.6|512.4|511.8|511.7|511.1|104
1590511500000|2020-05-26 16:45:00|511.9|511.3|511.9|511.3|512.2|511.6|511.5|510.9|201
1590511800000|2020-05-26 16:50:00|511.8|511.2|510.4|509.8|512.2|511.6|510.4|509.8|407
1590512100000|2020-05-26 16:55:00|510.5|509.9|510.7|510.1|511.2|510.6|510.4|509.8|144
1590512400000|2020-05-26 17:00:00|510.8|510.2|511|510.4|511.2|510.6|510.7|510.1|102
1590512700000|2020-05-26 17:05:00|510.9|510.3|510.7|510.1|511.4|510.8|510.5|509.9|121
1590513000000|2020-05-26 17:10:00|510.9|510.3|509.7|509.1|510.9|510.3|509.7|509.1|212
1590513300000|2020-05-26 17:15:00|509.5|508.9|509.5|508.9|510.2|509.6|509.5|508.9|307
1590513600000|2020-05-26 17:20:00|509.6|509|509.5|508.9|510.2|509.6|509.5|508.9|354
1590513900000|2020-05-26 17:25:00|509.7|509.1|510|509.4|510|509.4|509.5|508.9|117
1590514200000|2020-05-26 17:30:00|510.2|509.6|510.2|509.6|510.2|509.6|509.7|509.1|130
1590514500000|2020-05-26 17:35:00|510.4|509.8|510|509.4|510.4|509.8|509.7|509.1|166
1590514800000|2020-05-26 17:40:00|509.9|509.3|509.9|509.3|510.2|509.6|509.9|509.3|81
1590515100000|2020-05-26 17:45:00|510|509.4|509.9|509.3|510|509.4|509.5|508.9|181
1590515400000|2020-05-26 17:50:00|510|509.4|509.2|508.6|510.2|509.6|509.2|508.6|175
1590515700000|2020-05-26 17:55:00|509.4|508.8|508.7|508.1|509.7|509.1|508.7|508.1|171
1590516000000|2020-05-26 18:00:00|508.9|508.3|509.2|508.6|509.2|508.6|508.7|508.1|185
1590516300000|2020-05-26 18:05:00|509|508.4|509|508.4|509.2|508.6|508.4|507.8|501
1590516600000|2020-05-26 18:10:00|508.9|508.3|508.2|507.6|509.4|508.8|507.5|506.9|2162
1590516900000|2020-05-26 18:15:00|508.4|507.8|508.9|508.3|509|508.4|508.2|507.6|738
1590537600000|2020-05-27 00:00:00|508.8|508.2|509.3|508.7|509.5|508.9|508.7|508.1|121
1590537900000|2020-05-27 00:05:00|509.4|508.8|508.9|508.3|509.4|508.8|508.7|508.1|53
1590538200000|2020-05-27 00:10:00|508.7|508.1|507.7|507.1|508.7|508.1|507.7|507.1|90
1590538500000|2020-05-27 00:15:00|507.6|507|507.4|506.8|507.6|507|507|506.4|114
1590538800000|2020-05-27 00:20:00|507.2|506.6|507.4|506.8|507.7|507.1|507.2|506.6|11
1590539100000|2020-05-27 00:25:00|507.6|507|507.7|507.1|507.7|507.1|507.6|507|20
1590539400000|2020-05-27 00:30:00|507.9|507.3|507.6|507|507.9|507.3|507.6|507|15
1590539700000|2020-05-27 00:35:00|507.4|506.8|507.7|507.1|507.7|507.1|507.4|506.8|18
1590540000000|2020-05-27 00:40:00|507.8|507.2|507.8|507.2|507.8|507.2|507.7|507.1|10
1590540300000|2020-05-27 00:45:00|507.7|507.1|507.9|507.3|507.9|507.3|507.7|507.1|18
1590540600000|2020-05-27 00:50:00|507.8|507.2|507.8|507.2|507.9|507.3|507.8|507.2|8
1590540900000|2020-05-27 00:55:00|507.9|507.3|507.7|507.1|507.9|507.3|507.7|507.1|39
1590541200000|2020-05-27 01:00:00|||||||||113
1590541500000|2020-05-27 01:05:00|507.8|507.2|508.2|507.6|508.2|507.6|507.7|507.1|16
1590541800000|2020-05-27 01:10:00|508|507.4|508.2|507.6|508.2|507.6|507.9|507.3|17
1590542100000|2020-05-27 01:15:00|||||||||3
1590542400000|2020-05-27 01:20:00|507.9|507.3|508|507.4|508.2|507.6|507.9|507.3|22
1590542700000|2020-05-27 01:25:00|508.1|507.5|507.9|507.3|508.1|507.5|507.9|507.3|6
1590543000000|2020-05-27 01:30:00|508|507.4|508.1|507.5|508.1|507.5|507.9|507.3|3
1590543300000|2020-05-27 01:35:00|508.2|507.6|508.1|507.5|508.2|507.6|508|507.4|5
1590543600000|2020-05-27 01:40:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|0
1590543900000|2020-05-27 01:45:00|508|507.4|508|507.4|508.1|507.5|507.9|507.3|4
1590544200000|2020-05-27 01:50:00|508.1|507.5|507.9|507.3|508.1|507.5|507.9|507.3|2
1590544500000|2020-05-27 01:55:00|507.7|507.1|507.7|507.1|507.9|507.3|507.7|507.1|18
1590544800000|2020-05-27 02:00:00|507.5|506.9|507.5|506.9|507.5|506.9|507.4|506.8|15
1590545100000|2020-05-27 02:05:00|507.7|507.1|507.5|506.9|507.7|507.1|507.2|506.6|28
1590545400000|2020-05-27 02:10:00|507.2|506.6|507.5|506.9|507.5|506.9|507.2|506.6|16
1590545700000|2020-05-27 02:15:00|507.4|506.8|507.5|506.9|507.5|506.9|507.4|506.8|2
1590546000000|2020-05-27 02:20:00|507.3|506.7|507.2|506.6|507.3|506.7|507.2|506.6|18
1590546300000|2020-05-27 02:25:00|507|506.4|507.2|506.6|507.2|506.6|507|506.4|18
1590546600000|2020-05-27 02:30:00|507.1|506.5|507.2|506.6|507.2|506.6|507.1|506.5|6
1590546900000|2020-05-27 02:35:00|507.1|506.5|507.2|506.6|507.2|506.6|507|506.4|14
1590547200000|2020-05-27 02:40:00|507.1|506.5|507.2|506.6|507.2|506.6|507.1|506.5|4
1590547500000|2020-05-27 02:45:00|507.4|506.8|507.4|506.8|507.5|506.9|507.3|506.7|6
1590547800000|2020-05-27 02:50:00|507.5|506.9|507.2|506.6|507.5|506.9|507.2|506.6|3
1590548100000|2020-05-27 02:55:00|507.4|506.8|507.5|506.9|507.5|506.9|507.4|506.8|10
1590548400000|2020-05-27 03:00:00|507.4|506.8|507.5|506.9|507.5|506.9|507.3|506.7|1
1590548700000|2020-05-27 03:05:00|507.4|506.8|507.2|506.6|507.4|506.8|507.2|506.6|6
1590549000000|2020-05-27 03:10:00|507.4|506.8|507.3|506.7|507.4|506.8|507.3|506.7|15
1590549300000|2020-05-27 03:15:00|507.4|506.8|507.2|506.6|507.4|506.8|507.2|506.6|2
1590549600000|2020-05-27 03:20:00|507.4|506.8|507.4|506.8|507.4|506.8|507.4|506.8|8
1590549900000|2020-05-27 03:25:00|507.5|506.9|507.7|507.1|507.7|507.1|507.4|506.8|44
1590550200000|2020-05-27 03:30:00|507.5|506.9|507.5|506.9|507.5|506.9|507.5|506.9|6
1590550500000|2020-05-27 03:35:00|507.6|507|507.5|506.9|507.6|507|507.5|506.9|12
1590550800000|2020-05-27 03:40:00|507.4|506.8|507.5|506.9|507.5|506.9|507.4|506.8|2
1590551100000|2020-05-27 03:45:00|507.7|507.1|507.7|507.1|507.7|507.1|507.7|507.1|3
1590551400000|2020-05-27 03:50:00|507.5|506.9|507.5|506.9|507.5|506.9|507.5|506.9|16
1590551700000|2020-05-27 03:55:00|507.6|507|507.5|506.9|507.6|507|507.5|506.9|8
1590552600000|2020-05-27 04:10:00|||||||||2
1590552900000|2020-05-27 04:15:00|||||||||2
1590553200000|2020-05-27 04:20:00|507.6|507|507.7|507.1|507.7|507.1|507.5|506.9|17
1590553500000|2020-05-27 04:25:00|||||||||2
1590553800000|2020-05-27 04:30:00|507.9|507.3|507.9|507.3|508|507.4|507.9|507.3|4
1590554100000|2020-05-27 04:35:00|508|507.4|508.2|507.6|508.2|507.6|508|507.4|5
1590554400000|2020-05-27 04:40:00|508|507.4|508.2|507.6|508.2|507.6|508|507.4|7
1590554700000|2020-05-27 04:45:00|508|507.4|508|507.4|508.2|507.6|507.9|507.3|3
1590555000000|2020-05-27 04:50:00|||||||||5
1590555300000|2020-05-27 04:55:00|||||||||3
1590555900000|2020-05-27 05:05:00|507.9|507.3|507.7|507.1|507.9|507.3|507.7|507.1|28
1590556200000|2020-05-27 05:10:00|507.6|507|507.5|506.9|507.6|507|507.5|506.9|25
1590556500000|2020-05-27 05:15:00|507.2|506.6|507.2|506.6|507.2|506.6|507.2|506.6|11
1590556800000|2020-05-27 05:20:00|||||||||1
1590557400000|2020-05-27 05:30:00|507.1|506.5|507.2|506.6|507.2|506.6|507|506.4|18
1590557700000|2020-05-27 05:35:00|507.1|506.5|507.5|506.9|507.5|506.9|507.1|506.5|11
1590558300000|2020-05-27 05:45:00|||||||||9
1590558600000|2020-05-27 05:50:00|||||||||4
1590558900000|2020-05-27 05:55:00|||||||||1
1590559200000|2020-05-27 06:00:00|||||||||4
1590559500000|2020-05-27 06:05:00|507.7|507.1|507.5|506.9|507.7|507.1|507.5|506.9|12
1590559800000|2020-05-27 06:10:00|507.7|507.1|507.7|507.1|507.7|507.1|507.7|507.1|11
1590560100000|2020-05-27 06:15:00|507.5|506.9|507.7|507.1|507.7|507.1|507.5|506.9|14
1590560400000|2020-05-27 06:20:00|507.5|506.9|507.5|506.9|507.5|506.9|507.5|506.9|6
1590560700000|2020-05-27 06:25:00|507.7|507.1|507.5|506.9|507.7|507.1|507.5|506.9|19
1590561000000|2020-05-27 06:30:00|507.6|507|507.7|507.1|507.7|507.1|507.5|506.9|10
1590561300000|2020-05-27 06:35:00|507.6|507|507.7|507.1|507.7|507.1|507.6|507|3
1590561600000|2020-05-27 06:40:00|||||||||1
1590561900000|2020-05-27 06:45:00|508|507.4|508|507.4|508|507.4|508|507.4|5
1590562200000|2020-05-27 06:50:00|508.2|507.6|509.2|508.6|509.2|508.6|508.2|507.6|136
1590562500000|2020-05-27 06:55:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|41
1590562800000|2020-05-27 07:00:00|509.4|508.8|509.7|509.1|509.7|509.1|509.4|508.8|39
1590563100000|2020-05-27 07:05:00|509.6|509|508.7|508.1|509.6|509|508.7|508.1|80
1590563400000|2020-05-27 07:10:00|508.5|507.9|508.8|508.2|508.8|508.2|508.5|507.9|24
1590563700000|2020-05-27 07:15:00|508.7|508.1|508.4|507.8|508.9|508.3|508.2|507.6|33
1590564000000|2020-05-27 07:20:00|508.3|507.7|508.2|507.6|508.4|507.8|508.2|507.6|18
1590564300000|2020-05-27 07:25:00|508.4|507.8|508.7|508.1|508.7|508.1|508.4|507.8|15
1590564600000|2020-05-27 07:30:00|508.6|508|508.7|508.1|508.7|508.1|508.4|507.8|13
1590564900000|2020-05-27 07:35:00|508.8|508.2|509.4|508.8|509.4|508.8|508.7|508.1|13
1590565200000|2020-05-27 07:40:00|509.3|508.7|509.5|508.9|509.5|508.9|509.2|508.6|20
1590565500000|2020-05-27 07:45:00|509.4|508.8|509.5|508.9|509.5|508.9|509.1|508.5|21
1590565800000|2020-05-27 07:50:00|509.3|508.7|509.2|508.6|509.4|508.8|509.2|508.6|17
1590566100000|2020-05-27 07:55:00|508.9|508.3|509.2|508.6|509.4|508.8|508.9|508.3|21
1590566400000|2020-05-27 08:00:00|509.3|508.7|509.2|508.6|509.3|508.7|509.2|508.6|19
1590566700000|2020-05-27 08:05:00|509.3|508.7|509.3|508.7|509.4|508.8|509.2|508.6|20
1590567000000|2020-05-27 08:10:00|||||||||14
1590567300000|2020-05-27 08:15:00|509.5|508.9|510|509.4|510.2|509.6|509.5|508.9|67
1590567600000|2020-05-27 08:20:00|||||||||45
1590567900000|2020-05-27 08:25:00|510.2|509.6|510.2|509.6|510.2|509.6|510.1|509.5|14
1590568200000|2020-05-27 08:30:00|510.3|509.7|510.5|509.9|510.7|510.1|510.2|509.6|44
1590568500000|2020-05-27 08:35:00|510.4|509.8|510.7|510.1|511|510.4|510.4|509.8|154
1590568800000|2020-05-27 08:40:00|511|510.4|510.5|509.9|511|510.4|510.5|509.9|60
1590569100000|2020-05-27 08:45:00|510.7|510.1|510.7|510.1|510.8|510.2|510.5|509.9|55
1590569400000|2020-05-27 08:50:00|510.6|510|510.9|510.3|510.9|510.3|510.4|509.8|59
1590569700000|2020-05-27 08:55:00|511|509.5|510.4|509.8|511|509.9|510.2|509.5|223
1590570000000|2020-05-27 09:00:00|510.3|509.7|511.2|510.6|511.5|510.9|510.2|509.6|85
1590570300000|2020-05-27 09:05:00|511|510.4|511|510.4|511.3|510.7|510.7|510.1|38
1590570600000|2020-05-27 09:10:00|511.1|510.5|511.2|510.6|511.2|510.6|511|510.4|16
1590570900000|2020-05-27 09:15:00|511.3|510.7|511.5|510.9|511.7|511.1|511.2|510.6|18
1590571200000|2020-05-27 09:20:00|511.6|511|512|511.4|512.2|511.6|511.6|511|62
1590571500000|2020-05-27 09:25:00|511.7|511.1|511.5|510.9|511.7|511.1|511.2|510.6|47
1590571800000|2020-05-27 09:30:00|511.6|511|511.5|510.9|511.7|511.1|511.5|510.9|42
1590572100000|2020-05-27 09:35:00|511.7|511.1|511.7|511.1|511.8|511.2|511.5|510.9|26
1590572400000|2020-05-27 09:40:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|30
1590572700000|2020-05-27 09:45:00|512|511.4|511.5|510.9|512|511.4|511.2|510.6|143
1590573000000|2020-05-27 09:50:00|511.6|511|511.7|511.1|511.7|511.1|511.5|510.9|15
1590573300000|2020-05-27 09:55:00|511.8|511.2|511.7|511.1|512|511.4|511.6|511|27
1590573600000|2020-05-27 10:00:00|511.5|510.9|511.2|510.6|511.7|511.1|511.2|510.6|35
1590573900000|2020-05-27 10:05:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|18
1590574200000|2020-05-27 10:10:00|511.4|510.8|510.9|510.3|511.4|510.8|510.9|510.3|28
1590574500000|2020-05-27 10:15:00|511|510.4|510.5|509.9|511.2|510.6|510.5|509.9|57
1590574800000|2020-05-27 10:20:00|510.6|510|510.5|509.9|510.7|510.1|510.3|509.7|76
1590575100000|2020-05-27 10:25:00|510.7|510.1|511|510.4|511|510.4|510.7|510.1|29
1590575400000|2020-05-27 10:30:00|510.7|510.1|511|510.4|511.2|510.6|510.7|510.1|65
1590575700000|2020-05-27 10:35:00|511.2|510.6|511.3|510.7|511.5|510.9|511.2|510.6|52
1590576000000|2020-05-27 10:40:00|511.2|510.6|511.3|510.7|511.3|510.7|511|510.4|23
1590576300000|2020-05-27 10:45:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|16
1590576600000|2020-05-27 10:50:00|511|510.4|511|510.4|511.2|510.6|511|510.4|25
1590576900000|2020-05-27 10:55:00|511.1|510.5|510.6|510|511.2|510.6|510.6|510|23
1590577200000|2020-05-27 11:00:00|510.5|509.9|510.5|509.9|510.5|509.9|510.2|509.6|38
1590577500000|2020-05-27 11:05:00|510.7|510.1|511|510.4|511|510.4|510.6|510|22
1590577800000|2020-05-27 11:10:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|25
1590578100000|2020-05-27 11:15:00|510.6|510|510.7|510.1|510.9|510.3|510.5|509.9|31
1590578400000|2020-05-27 11:20:00|510.9|510.3|510.8|510.2|511|510.4|510.7|510.1|30
1590578700000|2020-05-27 11:25:00|511|510.4|510.7|510.1|511|510.4|510.7|510.1|29
1590579000000|2020-05-27 11:30:00|510.8|510.2|510.2|509.6|510.9|510.3|510|509.4|117
1590579300000|2020-05-27 11:35:00|510.3|509.7|510.8|510.2|510.8|510.2|510.3|509.7|19
1590579600000|2020-05-27 11:40:00|510.9|510.3|511.7|511.1|511.9|511.3|510.8|510.2|44
1590579900000|2020-05-27 11:45:00|511.8|511.2|511.5|510.9|511.9|511.3|511.4|510.8|29
1590580200000|2020-05-27 11:50:00|511.4|510.8|510.4|509.8|511.4|510.8|510.4|509.8|29
1590580500000|2020-05-27 11:55:00|510.5|509.9|510|509.4|510.7|510.1|509.7|509.1|144
1590580800000|2020-05-27 12:00:00|509.8|509.2|510.7|510.1|510.7|510.1|509.7|509.1|44
1590581100000|2020-05-27 12:05:00|510.4|509.8|510.7|510.1|510.8|510.2|510.4|509.8|32
1590581400000|2020-05-27 12:10:00|510.8|510.2|510.9|510.3|511.2|510.6|510.5|509.9|53
1590581700000|2020-05-27 12:15:00|510.7|510.1|510.7|510.1|510.9|510.3|510.6|510|65
1590582000000|2020-05-27 12:20:00|510.8|510.2|510.5|509.9|510.8|510.2|510|509.4|141
1590582300000|2020-05-27 12:25:00|510.6|510|510.5|509.9|510.7|510.1|510.2|509.6|65
1590582600000|2020-05-27 12:30:00|510.7|510.1|510.6|510|510.7|510.1|510.2|509.6|55
1590582900000|2020-05-27 12:35:00|510.7|510.1|510.8|510.2|511.3|510.7|510.7|510.1|66
1590583200000|2020-05-27 12:40:00|510.7|510.1|510.5|509.9|511.2|510.6|510.4|509.8|91
1590586200000|2020-05-27 13:30:00|510|509.4|509.4|508.8|510.2|509.6|508.5|507.9|924
1590586500000|2020-05-27 13:35:00|509.6|509|509.6|509|510.1|509.5|508.7|508.1|989
1590586800000|2020-05-27 13:40:00|509.8|509.2|511.6|511|511.8|511.2|509.6|509|556
1590587100000|2020-05-27 13:45:00|511.7|511.1|511.1|510.5|512.7|512.1|511.1|510.5|917
1590587400000|2020-05-27 13:50:00|511.2|510.6|511.3|510.7|511.8|511.2|511.1|510.5|636
1590587700000|2020-05-27 13:55:00|511.2|510.6|509.4|508.8|511.6|511|509.4|508.8|390
1590588000000|2020-05-27 14:00:00|509.6|509|508.5|507.9|509.6|509|507.9|507.3|1012
1590588300000|2020-05-27 14:05:00|508.4|507.8|508.2|507.6|508.4|507.8|507.4|506.8|623
1590588600000|2020-05-27 14:10:00|508|507.4|507.7|507.1|508.1|507.5|507.4|506.8|250
1590588900000|2020-05-27 14:15:00|507.5|506.9|508.9|508.3|509.2|508.6|507.4|506.8|503
1590589200000|2020-05-27 14:20:00|508.7|508.1|508.4|507.8|508.9|508.3|508.2|507.6|291
1590589500000|2020-05-27 14:25:00|508.2|507.6|508|507.4|508.3|507.7|507.7|507.1|178
1590589800000|2020-05-27 14:30:00|507.9|507.3|507.4|506.8|508|507.4|507.4|506.8|209
1590590100000|2020-05-27 14:35:00|507.5|506.9|507.7|507.1|507.9|507.3|507.4|506.8|165
1590590400000|2020-05-27 14:40:00|507.5|506.9|507.7|507.1|507.9|507.3|507.4|506.8|184
1590590700000|2020-05-27 14:45:00|507.6|507|506.7|506.1|507.7|507.1|506.4|505.8|485
1590591000000|2020-05-27 14:50:00|506.5|505.9|506.7|506.1|506.7|506.1|506.4|505.8|259
1590591300000|2020-05-27 14:55:00|506.6|506|506.2|505.6|506.6|506|505.3|504.7|1205
1590591600000|2020-05-27 15:00:00|506|505.4|506.7|506.1|507|506.4|506|505.4|233
1590591900000|2020-05-27 15:05:00|506.5|505.9|507.2|506.6|507.2|506.6|506.4|505.8|193
1590592200000|2020-05-27 15:10:00|507.3|506.7|506.2|505.6|507.3|506.7|506.2|505.6|159
1590592500000|2020-05-27 15:15:00|506.3|505.7|506.5|505.9|506.7|506.1|506|505.4|203
1590592800000|2020-05-27 15:20:00|506.4|505.8|506.2|505.6|506.7|506.1|506.2|505.6|147
1590593100000|2020-05-27 15:25:00|506|505.4|506.2|505.6|506.2|505.6|505.5|504.9|204
1590593400000|2020-05-27 15:30:00|506.4|505.8|506.2|505.6|506.7|506.1|505.9|505.3|202
1590593700000|2020-05-27 15:35:00|506|505.4|506|505.4|506.4|505.8|505.9|505.3|153
1590594000000|2020-05-27 15:40:00|505.9|505.3|506|505.4|506|505.4|505.5|504.9|210
1590594300000|2020-05-27 15:45:00|505.7|505.1|506.2|505.6|506.2|505.6|505.7|505.1|179
1590594600000|2020-05-27 15:50:00|506|505.4|506|505.4|506.2|505.6|505.9|505.3|124
1590594900000|2020-05-27 15:55:00|505.7|505.1|506|505.4|506|505.4|505.7|505.1|149
1590595200000|2020-05-27 16:00:00|505.7|505.1|506|505.4|506.2|505.6|505.7|505.1|144
1590595500000|2020-05-27 16:05:00|505.7|505.1|506|505.4|506|505.4|505.7|505.1|127
1590595800000|2020-05-27 16:10:00|506.1|505.5|506|505.4|506.2|505.6|505.8|505.2|97
1590596100000|2020-05-27 16:15:00|506.1|505.5|506.2|505.6|506.2|505.6|506|505.4|128
1590596400000|2020-05-27 16:20:00|506|505.4|507.2|506.6|507.4|506.8|506|505.4|299
1590596700000|2020-05-27 16:25:00|507.1|506.5|506.5|505.9|507.2|506.6|506.5|505.9|123
1590597000000|2020-05-27 16:30:00|506.6|506|506.7|506.1|506.9|506.3|506.5|505.9|119
1590597300000|2020-05-27 16:35:00|506.5|505.9|506|505.4|506.7|506.1|505.9|505.3|130
1590597600000|2020-05-27 16:40:00|505.9|505.3|505.9|505.3|506|505.4|505.7|505.1|106
1590597900000|2020-05-27 16:45:00|505.7|505.1|505.4|504.8|506|505.4|505.4|504.8|115
1590598200000|2020-05-27 16:50:00|505.5|504.9|504.2|503.6|505.5|504.9|504.2|503.6|591
1590598500000|2020-05-27 16:55:00|504.3|503.7|504.5|503.9|504.5|503.9|504.2|503.6|134
1590598800000|2020-05-27 17:00:00|504.4|503.8|504.2|503.6|504.9|504.3|504.2|503.6|154
1590599100000|2020-05-27 17:05:00|504.4|503.8|504.6|504|504.8|504.2|504|503.4|184
1590599400000|2020-05-27 17:10:00|504.7|504.1|504.2|503.6|504.7|504.1|504.2|503.6|130
1590599700000|2020-05-27 17:15:00|504.4|503.8|504.2|503.6|504.5|503.9|504.2|503.6|95
1590600000000|2020-05-27 17:20:00|504|503.4|503.7|503.1|504|503.4|503.2|502.6|350
1590600300000|2020-05-27 17:25:00|503.5|502.9|503.9|503.3|504|503.4|503.4|502.8|228
1590600600000|2020-05-27 17:30:00|503.7|503.1|503.7|503.1|503.7|503.1|503.4|502.8|151
1590600900000|2020-05-27 17:35:00|503.9|503.3|503.9|503.3|504|503.4|503.5|502.9|124
1590601200000|2020-05-27 17:40:00|503.7|503.1|503.7|503.1|503.9|503.3|503.7|503.1|299
1590601500000|2020-05-27 17:45:00|503.5|502.9|502.7|502.1|503.7|503.1|502.7|502.1|320
1590601800000|2020-05-27 17:50:00|502.5|501.9|504.4|503.8|504.7|504.1|502.4|501.8|1108
1590602100000|2020-05-27 17:55:00|504.3|503.7|504.7|504.1|505.4|504.8|504|503.4|690
1590602400000|2020-05-27 18:00:00|504.5|503.9|505.2|504.6|505.2|504.6|504.2|503.6|212
1590602700000|2020-05-27 18:05:00|505.3|504.7|505.5|504.9|506.2|505.6|505.3|504.7|942
1590603000000|2020-05-27 18:10:00|505.7|505.1|506|505.4|506.2|505.6|504.7|504.1|1114
1590603300000|2020-05-27 18:15:00|505.7|505.1|505.9|505.3|506.7|506.1|505.2|504.6|799
1590624000000|2020-05-28 00:00:00|506.2|505.6|505.7|505.1|506.5|505.9|505.7|505.1|199
1590624300000|2020-05-28 00:05:00|505.8|505.2|505.7|505.1|506.1|505.5|505.7|505.1|78
1590624600000|2020-05-28 00:10:00|506|505.4|507|506.4|507|506.4|506|505.4|159
1590624900000|2020-05-28 00:15:00|506.8|506.2|506.5|505.9|506.8|506.2|506.2|505.6|132
1590625200000|2020-05-28 00:20:00|506.4|505.8|506.2|505.6|506.7|506.1|506.1|505.5|46
1590625500000|2020-05-28 00:25:00|506.4|505.8|506.5|505.9|506.5|505.9|506.2|505.6|7
1590625800000|2020-05-28 00:30:00|506.2|505.6|506.5|505.9|506.5|505.9|506.2|505.6|6
1590626100000|2020-05-28 00:35:00|506.2|505.6|506.3|505.7|506.4|505.8|506.2|505.6|14
1590626400000|2020-05-28 00:40:00|506.4|505.8|506|505.4|506.5|505.9|506|505.4|44
1590626700000|2020-05-28 00:45:00|506.1|505.5|506.5|505.9|506.5|505.9|506.1|505.5|9
1590627000000|2020-05-28 00:50:00|506.7|506.1|507|506.4|507.5|506.9|506.4|505.8|87
1590627300000|2020-05-28 00:55:00|506.9|506.3|507.1|506.5|507.2|506.6|506.9|506.3|485
1590627600000|2020-05-28 01:00:00|506.9|506.3|506.9|506.3|507.2|506.6|506.9|506.3|15
1590627900000|2020-05-28 01:05:00|507|506.4|506.9|506.3|507.1|506.5|506.9|506.3|3
1590628200000|2020-05-28 01:10:00|||||||||6
1590628500000|2020-05-28 01:15:00|506.7|506.1|506.7|506.1|506.7|506.1|506.7|506.1|18
1590628800000|2020-05-28 01:20:00|506.2|505.6|506.2|505.6|506.2|505.6|505.9|505.3|124
1590629100000|2020-05-28 01:25:00|506.1|505.5|506.4|505.8|506.4|505.8|506.1|505.5|10
1590629400000|2020-05-28 01:30:00|506.5|505.9|506.7|506.1|507|506.4|506.5|505.9|24
1590629700000|2020-05-28 01:35:00|506.8|506.2|506.7|506.1|507|506.4|506.7|506.1|21
1590630000000|2020-05-28 01:40:00|||||||||3
1590630300000|2020-05-28 01:45:00|506.5|505.9|506.2|505.6|506.5|505.9|506.2|505.6|13
1590630600000|2020-05-28 01:50:00|506.3|505.7|506.2|505.6|506.4|505.8|506.2|505.6|8
1590630900000|2020-05-28 01:55:00|506.3|505.7|506.2|505.6|506.4|505.8|506.2|505.6|45
1590631200000|2020-05-28 02:00:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|6
1590631500000|2020-05-28 02:05:00|506.3|505.7|506.1|505.5|506.4|505.8|506|505.4|8
1590631800000|2020-05-28 02:10:00|506.2|505.6|506.2|505.6|506.2|505.6|506.2|505.6|1
1590632100000|2020-05-28 02:15:00|||||||||9
1590632400000|2020-05-28 02:20:00|||||||||5
1590632700000|2020-05-28 02:25:00|506|505.4|506|505.4|506.2|505.6|506|505.4|3
1590633000000|2020-05-28 02:30:00|505.9|505.3|505.5|504.9|506|505.4|505.5|504.9|29
1590633300000|2020-05-28 02:35:00|505.4|504.8|505.4|504.8|505.4|504.8|505.4|504.8|0
1590633600000|2020-05-28 02:40:00|505.2|504.6|505.4|504.8|505.4|504.8|505.2|504.6|8
1590633900000|2020-05-28 02:45:00|505.3|504.7|505.7|505.1|505.7|505.1|505.3|504.7|19
1590634200000|2020-05-28 02:50:00|506|505.4|505.9|505.3|506|505.4|505.9|505.3|139
1590634500000|2020-05-28 02:55:00|506|505.4|505.9|505.3|506|505.4|505.8|505.2|2
1590634800000|2020-05-28 03:00:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|1
1590635100000|2020-05-28 03:05:00|505.8|505.2|505.7|505.1|506|505.4|505.7|505.1|1
1590635400000|2020-05-28 03:10:00|||||||||2
1590635700000|2020-05-28 03:15:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|10
1590636000000|2020-05-28 03:20:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|1
1590636600000|2020-05-28 03:30:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|25
1590636900000|2020-05-28 03:35:00|505.6|505|505.5|504.9|505.6|505|505.4|504.8|2
1590637200000|2020-05-28 03:40:00|505.4|504.8|505.5|504.9|505.5|504.9|505.4|504.8|14
1590637800000|2020-05-28 03:50:00|505.4|504.8|505.2|504.6|505.5|504.9|505.2|504.6|1
1590638100000|2020-05-28 03:55:00|505.3|504.7|505.5|504.9|505.5|504.9|505.2|504.6|19
1590638400000|2020-05-28 04:00:00|505.4|504.8|505.2|504.6|505.4|504.8|505.2|504.6|26
1590638700000|2020-05-28 04:05:00|||||||||5
1590639000000|2020-05-28 04:10:00|505.1|504.5|505.2|504.6|505.2|504.6|505.1|504.5|7
1590639300000|2020-05-28 04:15:00|505.1|504.5|505.1|504.5|505.2|504.6|505|504.4|5
1590639600000|2020-05-28 04:20:00|505|504.4|505|504.4|505.1|504.5|505|504.4|2
1590639900000|2020-05-28 04:25:00|505.2|504.6|505.2|504.6|505.2|504.6|505.2|504.6|3
1590640200000|2020-05-28 04:30:00|505.4|504.8|506|505.4|506|505.4|505.4|504.8|31
1590640500000|2020-05-28 04:35:00|505.9|505.3|505.9|505.3|506|505.4|505.7|505.1|6
1590640800000|2020-05-28 04:40:00|506|505.4|505.7|505.1|506|505.4|505.7|505.1|4
1590641100000|2020-05-28 04:45:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|2
1590641400000|2020-05-28 04:50:00|505.6|505|505.6|505|505.7|505.1|505.6|505|0
1590641700000|2020-05-28 04:55:00|505.7|505.1|505.7|505.1|505.7|505.1|505.6|505|3
1590642000000|2020-05-28 05:00:00|505.6|505|505.7|505.1|505.7|505.1|505.4|504.8|5
1590642300000|2020-05-28 05:05:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|8
1590642600000|2020-05-28 05:10:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|21
1590642900000|2020-05-28 05:15:00|||||||||7
1590643200000|2020-05-28 05:20:00|505.6|505|505.2|504.6|506|505.4|505.2|504.6|23
1590643500000|2020-05-28 05:25:00|505.4|504.8|505.4|504.8|505.5|504.9|505.3|504.7|4
1590643800000|2020-05-28 05:30:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|4
1590644100000|2020-05-28 05:35:00|505.6|505|505.7|505.1|506|505.4|505.6|505|13
1590644400000|2020-05-28 05:40:00|505.8|505.2|505.8|505.2|506|505.4|505.7|505.1|10
1590644700000|2020-05-28 05:45:00|505.7|505.1|506|505.4|506.1|505.5|505.7|505.1|3
1590645000000|2020-05-28 05:50:00|506.1|505.5|506|505.4|506.2|505.6|505.9|505.3|5
1590645300000|2020-05-28 05:55:00|506.1|505.5|506.3|505.7|506.3|505.7|506|505.4|6
1590645600000|2020-05-28 06:00:00|506.2|505.6|505.8|505.2|506.3|505.7|505.8|505.2|13
1590645900000|2020-05-28 06:05:00|505.9|505.3|506|505.4|506|505.4|505.7|505.1|10
1590646200000|2020-05-28 06:10:00|506.2|505.6|506.2|505.6|506.2|505.6|506.1|505.5|12
1590646500000|2020-05-28 06:15:00|506.1|505.5|506.1|505.5|506.1|505.5|505.9|505.3|12
1590646800000|2020-05-28 06:20:00|506.2|505.6|506.2|505.6|506.4|505.8|506.2|505.6|10
1590647100000|2020-05-28 06:25:00|506.3|505.7|506.3|505.7|506.4|505.8|506.2|505.6|11
1590647400000|2020-05-28 06:30:00|506.5|505.9|506.7|506.1|506.7|506.1|506.4|505.8|18
1590647700000|2020-05-28 06:35:00|506.4|505.8|506.7|506.1|506.8|506.2|506.4|505.8|23
1590648000000|2020-05-28 06:40:00|506.6|506|506.2|505.6|506.6|506|506.2|505.6|19
1590648300000|2020-05-28 06:45:00|506|505.4|506|505.4|506|505.4|505.9|505.3|8
1590648600000|2020-05-28 06:50:00|506.2|505.6|506.2|505.6|506.3|505.7|506|505.4|27
1590648900000|2020-05-28 06:55:00|506.3|505.7|506.1|505.5|506.4|505.8|506.1|505.5|43
1590649200000|2020-05-28 07:00:00|506.2|505.6|506.2|505.6|506.3|505.7|506.1|505.5|12
1590649500000|2020-05-28 07:05:00|506.4|505.8|507.2|506.6|507.4|506.8|506.4|505.8|95
1590649800000|2020-05-28 07:10:00|507.1|506.5|507.2|506.6|507.2|506.6|506.9|506.3|37
1590650100000|2020-05-28 07:15:00|507.4|506.8|507.2|506.6|507.4|506.8|506.9|506.3|65
1590650400000|2020-05-28 07:20:00|507.1|506.5|507.4|506.8|507.4|506.8|507.1|506.5|33
1590650700000|2020-05-28 07:25:00|507.6|507|507.9|507.3|507.9|507.3|507.6|507|143
1590651000000|2020-05-28 07:30:00|508.1|507.5|508.2|507.6|508.2|507.6|508.1|507.5|42
1590651300000|2020-05-28 07:35:00|508.4|507.8|507.9|507.3|508.4|507.8|507.9|507.3|25
1590651600000|2020-05-28 07:40:00|508.1|507.5|508.1|507.5|508.2|507.6|508.1|507.5|37
1590651900000|2020-05-28 07:45:00|507.9|507.3|507.9|507.3|508.2|507.6|507.9|507.3|45
1590652200000|2020-05-28 07:50:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|9
1590652500000|2020-05-28 07:55:00|508|507.4|507.1|506.5|508|507.4|507.1|506.5|42
1590652800000|2020-05-28 08:00:00|507.2|506.6|507.6|507|507.7|507.1|507.1|506.5|21
1590653100000|2020-05-28 08:05:00|507.4|506.8|507.6|507|507.6|507|507.4|506.8|13
1590653400000|2020-05-28 08:10:00|507.4|506.8|507.7|507.1|507.7|507.1|507.4|506.8|9
1590653700000|2020-05-28 08:15:00|507.6|507|507.6|507|507.6|507|507.5|506.9|13
1590654000000|2020-05-28 08:20:00|507.4|506.8|507.4|506.8|507.4|506.8|507.4|506.8|4
1590654300000|2020-05-28 08:25:00|507.6|507|507.4|506.8|507.6|507|507.4|506.8|7
1590654600000|2020-05-28 08:30:00|507.5|506.9|507.4|506.8|507.5|506.9|507.4|506.8|5
1590654900000|2020-05-28 08:35:00|507.3|506.7|507.4|506.8|507.4|506.8|507.2|506.6|34
1590655200000|2020-05-28 08:40:00|507.3|506.7|507.2|506.6|507.4|506.8|507.2|506.6|17
1590655500000|2020-05-28 08:45:00|507.4|506.8|507.7|507.1|507.7|507.1|507.4|506.8|36
1590655800000|2020-05-28 08:50:00|507.6|507|507.7|507.1|507.7|507.1|507.4|506.8|17
1590656100000|2020-05-28 08:55:00|507.9|507.3|508.2|507.6|508.2|507.6|507.9|507.3|25
1590656400000|2020-05-28 09:00:00|508.1|507.5|508.2|507.6|508.2|507.6|507.9|507.3|30
1590656700000|2020-05-28 09:05:00|508.3|507.7|508.4|507.8|508.7|508.1|508.2|507.6|128
1590657000000|2020-05-28 09:10:00|508.3|507.7|508.2|507.6|508.3|507.7|508.2|507.6|5
1590657300000|2020-05-28 09:15:00|508.4|507.8|508.2|507.6|508.4|507.8|508.2|507.6|15
1590657600000|2020-05-28 09:20:00|508.4|507.8|507.9|507.3|508.4|507.8|507.9|507.3|91
1590657900000|2020-05-28 09:25:00|508.1|507.5|507.9|507.3|508.1|507.5|507.9|507.3|9
1590658200000|2020-05-28 09:30:00|508.2|507.6|508.4|507.8|508.4|507.8|508.2|507.6|22
1590658500000|2020-05-28 09:35:00|508.3|507.7|508.4|507.8|508.4|507.8|508.2|507.6|13
1590658800000|2020-05-28 09:40:00|508.6|508|508.9|508.3|508.9|508.3|508.4|507.8|121
1590659100000|2020-05-28 09:45:00|509.1|508.5|508.2|507.6|509.1|508.5|508.2|507.6|51
1590659400000|2020-05-28 09:50:00|508.1|507.5|508.9|508.3|508.9|508.3|507.6|507|74
1590659700000|2020-05-28 09:55:00|508.8|508.2|508.9|508.3|508.9|508.3|508.6|508|37
1590660000000|2020-05-28 10:00:00|508.6|508|508.7|508.1|508.9|508.3|508.6|508|39
1590660300000|2020-05-28 10:05:00|508.6|508|508.9|508.3|509.1|508.5|508.6|508|46
1590660600000|2020-05-28 10:10:00|508.8|508.2|508.9|508.3|508.9|508.3|508.6|508|7
1590660900000|2020-05-28 10:15:00|508.8|508.2|508.3|507.7|508.8|508.2|508.3|507.7|10
1590661200000|2020-05-28 10:20:00|508.2|507.6|508.4|507.8|508.6|508|508.2|507.6|7
1590661500000|2020-05-28 10:25:00|508.5|507.9|508.4|507.8|508.6|508|508.4|507.8|3
1590661800000|2020-05-28 10:30:00|508.3|507.7|508.4|507.8|508.4|507.8|508.1|507.5|20
1590662100000|2020-05-28 10:35:00|508.5|507.9|508.6|508|508.6|508|508.4|507.8|214
1590662400000|2020-05-28 10:40:00|508.5|507.9|508.1|507.5|508.5|507.9|508.1|507.5|30
1590662700000|2020-05-28 10:45:00|508.2|507.6|508.1|507.5|508.2|507.6|507.9|507.3|44
1590663000000|2020-05-28 10:50:00|508.4|507.8|508.1|507.5|508.4|507.8|508|507.4|112
1590663300000|2020-05-28 10:55:00|507.9|507.3|508.4|507.8|508.4|507.8|507.9|507.3|26
1590663600000|2020-05-28 11:00:00|508.2|507.6|508.3|507.7|508.4|507.8|508.1|507.5|7
1590663900000|2020-05-28 11:05:00|508.4|507.8|508.1|507.5|508.4|507.8|507.9|507.3|24
1590664200000|2020-05-28 11:10:00|507.9|507.3|507.8|507.2|508|507.4|507.6|507|15
1590664500000|2020-05-28 11:15:00|507.7|507.1|507.1|506.5|507.7|507.1|507.1|506.5|45
1590664800000|2020-05-28 11:20:00|506.9|506.3|506.9|506.3|507.1|506.5|506.9|506.3|30
1590665100000|2020-05-28 11:25:00|507|506.4|506.9|506.3|507|506.4|506.7|506.1|361
1590665400000|2020-05-28 11:30:00|507|506.4|507.2|506.6|507.2|506.6|506.9|506.3|19
1590665700000|2020-05-28 11:35:00|507.3|506.7|507.2|506.6|507.4|506.8|507.2|506.6|13
1590666000000|2020-05-28 11:40:00|507.4|506.8|507.4|506.8|507.4|506.8|507.4|506.8|6
1590666300000|2020-05-28 11:45:00|507.1|506.5|507|506.4|507.3|506.7|506.9|506.3|198
1590666600000|2020-05-28 11:50:00|506.9|506.3|506.7|506.1|507.2|506.6|506.3|505.7|229
1590666900000|2020-05-28 11:55:00|506.6|506|506.9|506.3|506.9|506.3|506.6|506|7
1590667200000|2020-05-28 12:00:00|506.8|506.2|507.2|506.6|507.2|506.6|506.7|506.1|21
1590667500000|2020-05-28 12:05:00|507.1|506.5|507.8|507.2|507.9|507.3|507.1|506.5|103
1590667800000|2020-05-28 12:10:00|507.7|507.1|507.4|506.8|507.7|507.1|507.1|506.5|47
1590668100000|2020-05-28 12:15:00|507.2|506.6|507.5|506.9|507.7|507.1|507.2|506.6|168
1590668400000|2020-05-28 12:20:00|507.6|507|507.9|507.3|507.9|507.3|507.4|506.8|24
1590668700000|2020-05-28 12:25:00|507.8|507.2|508.1|507.5|508.2|507.6|507.7|507.1|50
1590669000000|2020-05-28 12:30:00|508.2|507.6|508.2|507.6|508.2|507.6|508|507.4|15
1590669300000|2020-05-28 12:35:00|508.3|507.7|508.2|507.6|508.4|507.8|508.1|507.5|28
1590669600000|2020-05-28 12:40:00|508.1|507.5|507.9|507.3|508.2|507.6|507.9|507.3|34
1590672600000|2020-05-28 13:30:00|507.7|507.1|506.5|505.9|508.1|507.5|505.5|504.9|1497
1590672900000|2020-05-28 13:35:00|506.6|506|506.5|505.9|506.9|506.3|506|505.4|638
1590673200000|2020-05-28 13:40:00|506.6|506|505.8|505.2|506.8|506.2|505.8|505.2|228
1590673500000|2020-05-28 13:45:00|505.6|505|506.2|505.6|506.7|506.1|505|504.4|535
1590673800000|2020-05-28 13:50:00|506.3|505.7|505.5|504.9|507|506.4|505.5|504.9|325
1590674100000|2020-05-28 13:55:00|505.7|505.1|506.1|505.5|506.5|505.9|505.5|504.9|693
1590674400000|2020-05-28 14:00:00|506|505.4|505.5|504.9|506.5|505.9|505.3|504.7|479
1590674700000|2020-05-28 14:05:00|505.7|505.1|506.5|505.9|506.5|505.9|505.2|504.6|339
1590675000000|2020-05-28 14:10:00|506.7|506.1|507.7|507.1|507.7|507.1|506.5|505.9|607
1590675300000|2020-05-28 14:15:00|507.6|507|507.4|506.8|507.7|507.1|506.9|506.3|260
1590675600000|2020-05-28 14:20:00|507.3|506.7|508|507.4|508|507.4|507.2|506.6|297
1590675900000|2020-05-28 14:25:00|508.2|507.6|508.2|507.6|508.4|507.8|507.7|507.1|413
1590676200000|2020-05-28 14:30:00|508|507.4|507.7|507.1|508.2|507.6|507.4|506.8|226
1590676500000|2020-05-28 14:35:00|507.9|507.3|507.7|507.1|508.2|507.6|507.7|507.1|207
1590676800000|2020-05-28 14:40:00|507.6|507|507.7|507.1|508.2|507.6|507.4|506.8|419
1590677100000|2020-05-28 14:45:00|507.5|506.9|507.2|506.6|507.7|507.1|506.9|506.3|184
1590677400000|2020-05-28 14:50:00|507.3|506.7|508.2|507.6|508.2|507.6|507|506.4|426
1590677700000|2020-05-28 14:55:00|508.4|507.8|509.4|508.8|509.7|509.1|508.4|507.8|1340
1590678000000|2020-05-28 15:00:00|509.6|509|510.4|509.8|510.4|509.8|508.9|508.3|708
1590678300000|2020-05-28 15:05:00|510.2|509.6|509.7|509.1|510.2|509.6|509.3|508.7|341
1590678600000|2020-05-28 15:10:00|509.6|509|510.4|509.8|510.4|509.8|509.4|508.8|251
1590678900000|2020-05-28 15:15:00|510.3|509.7|511.4|510.8|511.7|511.1|510.3|509.7|547
1590679200000|2020-05-28 15:20:00|511.3|510.7|514.1|513.5|514.2|513.6|511.2|510.6|1395
1590679500000|2020-05-28 15:25:00|514.2|513.6|512.8|512.2|514.6|514|512.8|512.2|961
1590679800000|2020-05-28 15:30:00|513.1|512.5|513.3|512.7|513.6|513|511.7|511.1|901
1590680100000|2020-05-28 15:35:00|513.6|513|514.1|513.5|514.1|513.5|513.1|512.5|619
1590680400000|2020-05-28 15:40:00|514.2|513.6|515.3|514.7|515.6|515|514.1|513.5|911
1590680700000|2020-05-28 15:45:00|515.1|514.5|515.9|515.3|516.3|515.7|514.7|514.1|950
1590681000000|2020-05-28 15:50:00|515.8|515.2|515.9|515.3|515.9|515.3|514.9|514.3|779
1590681300000|2020-05-28 15:55:00|516|515.4|516.6|516|516.7|516.1|515.6|515|374
1590681600000|2020-05-28 16:00:00|516.7|516.1|516.9|516.3|517.8|517.2|516.6|516|708
1590681900000|2020-05-28 16:05:00|517|516.4|516.6|516|517|516.4|515.3|514.7|579
1590682200000|2020-05-28 16:10:00|516.4|515.8|516.6|516|516.8|516.2|516.1|515.5|392
1590682500000|2020-05-28 16:15:00|516.7|516.1|517.1|516.5|517.3|516.7|516.6|516|543
1590682800000|2020-05-28 16:20:00|516.8|516.2|517.3|516.7|517.4|516.8|516.6|516|217
1590683100000|2020-05-28 16:25:00|517.4|516.8|516.9|516.3|517.9|517.3|516.8|516.2|445
1590683400000|2020-05-28 16:30:00|516.8|516.2|517.4|516.8|517.5|516.9|516.6|516|510
1590683700000|2020-05-28 16:35:00|517.5|516.9|517.8|517.2|517.8|517.2|517.2|516.6|547
1590684000000|2020-05-28 16:40:00|517.9|517.3|517.6|517|518.2|517.6|517.1|516.5|462
1590684300000|2020-05-28 16:45:00|517.4|516.8|517.2|516.6|517.9|517.3|516.9|516.3|972
1590684600000|2020-05-28 16:50:00|517.3|516.7|518.1|517.5|518.3|517.7|517.3|516.7|467
1590684900000|2020-05-28 16:55:00|518.3|517.7|518.1|517.5|518.3|517.7|517.9|517.3|556
1590685200000|2020-05-28 17:00:00|518.2|517.6|517.4|516.8|518.3|517.7|517.2|516.6|360
1590685500000|2020-05-28 17:05:00|517.2|516.6|516.9|516.3|517.7|517.1|516.9|516.3|521
1590685800000|2020-05-28 17:10:00|517.1|516.5|517.9|517.3|517.9|517.3|517|516.4|449
1590686100000|2020-05-28 17:15:00|518.1|517.5|517.7|517.1|518.3|517.7|517.4|516.8|156
1590686400000|2020-05-28 17:20:00|517.6|517|517.7|517.1|518|517.4|517.6|517|159
1590686700000|2020-05-28 17:25:00|517.5|516.9|517.7|517.1|517.7|517.1|516.9|516.3|506
1590687000000|2020-05-28 17:30:00|517.4|516.8|518.2|517.6|518.8|518.2|517.2|516.6|699
1590687300000|2020-05-28 17:35:00|518.4|517.8|519.2|518.6|519.5|518.9|518.4|517.8|358
1590687600000|2020-05-28 17:40:00|519.1|518.5|518.2|517.6|519.7|519.1|517.9|517.3|635
1590687900000|2020-05-28 17:45:00|518.4|517.8|517.7|517.1|518.7|518.1|517.5|516.9|455
1590688200000|2020-05-28 17:50:00|518|517.4|517|516.4|518.2|517.6|516.9|516.3|515
1590688500000|2020-05-28 17:55:00|517.1|516.5|516.3|515.7|517.4|516.8|516.2|515.6|681
1590688800000|2020-05-28 18:00:00|516.4|515.8|516.4|515.8|516.9|516.3|516.3|515.7|325
1590689100000|2020-05-28 18:05:00|516.5|515.9|515.7|515.1|516.5|515.9|514.9|514.3|864
1590689400000|2020-05-28 18:10:00|515.5|514.9|515.4|514.8|516.2|515.6|514.8|514.2|1936
1590689700000|2020-05-28 18:15:00|515.7|515.1|515.4|514.8|515.9|515.3|514.9|514.3|753
1590710400000|2020-05-29 00:00:00|514.5|513.9|514.9|514.3|515.3|514.7|514.2|513.6|268
1590710700000|2020-05-29 00:05:00|515.2|514.6|515.1|514.5|515.4|514.8|515|514.4|68
1590711000000|2020-05-29 00:10:00|515.2|514.6|515.1|514.5|515.4|514.8|514.9|514.3|62
1590711300000|2020-05-29 00:15:00|515|514.4|514.9|514.3|515.2|514.6|514.9|514.3|39
1590711600000|2020-05-29 00:20:00|515.1|514.5|515.2|514.6|515.2|514.6|515.1|514.5|15
1590711900000|2020-05-29 00:25:00|||||||||6
1590712200000|2020-05-29 00:30:00|515.4|514.8|515.2|514.6|515.4|514.8|515.2|514.6|10
1590712500000|2020-05-29 00:35:00|515.1|514.5|515.2|514.6|515.2|514.6|515.1|514.5|4
1590712800000|2020-05-29 00:40:00|515.4|514.8|515.1|514.5|515.4|514.8|515.1|514.5|33
1590713100000|2020-05-29 00:45:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|2
1590713400000|2020-05-29 00:50:00|515.1|514.5|515.2|514.6|515.2|514.6|514.9|514.3|8
1590713700000|2020-05-29 00:55:00|515.1|514.5|514.9|514.3|515.2|514.6|514.9|514.3|16
1590714000000|2020-05-29 01:00:00|515|514.4|515.2|514.6|515.2|514.6|514.9|514.3|25
1590714300000|2020-05-29 01:05:00|||||||||25
1590714600000|2020-05-29 01:10:00|515.4|514.8|515.3|514.7|515.4|514.8|515.2|514.6|20
1590714900000|2020-05-29 01:15:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|20
1590715200000|2020-05-29 01:20:00|515.4|514.8|515.4|514.8|515.4|514.8|515.2|514.6|13
1590715500000|2020-05-29 01:25:00|515.5|514.9|515.5|514.9|515.7|515.1|515.4|514.8|12
1590715800000|2020-05-29 01:30:00|515.4|514.8|515.7|515.1|515.7|515.1|515.4|514.8|29
1590716100000|2020-05-29 01:35:00|515.9|515.3|515.9|515.3|515.9|515.3|515.9|515.3|20
1590716400000|2020-05-29 01:40:00|515.7|515.1|515.7|515.1|515.8|515.2|515.7|515.1|6
1590716700000|2020-05-29 01:45:00|||||||||4
1590717000000|2020-05-29 01:50:00|||||||||4
1590717300000|2020-05-29 01:55:00|||||||||10
1590717600000|2020-05-29 02:00:00|515.8|515.2|515.7|515.1|515.9|515.3|515.7|515.1|12
1590717900000|2020-05-29 02:05:00|515.6|515|515.3|514.7|515.6|515|515.2|514.6|60
1590718200000|2020-05-29 02:10:00|515.2|514.6|515.5|514.9|515.5|514.9|515.2|514.6|5
1590718500000|2020-05-29 02:15:00|515.3|514.7|515.5|514.9|515.5|514.9|515.2|514.6|12
1590718800000|2020-05-29 02:20:00|515.4|514.8|515.5|514.9|515.5|514.9|515.4|514.8|2
1590719100000|2020-05-29 02:25:00|515.3|514.7|515.5|514.9|515.5|514.9|515.2|514.6|4
1590719400000|2020-05-29 02:30:00|||||||||1
1590719700000|2020-05-29 02:35:00|515.4|514.8|515.5|514.9|515.5|514.9|515.2|514.6|132
1590720000000|2020-05-29 02:40:00|515.3|514.7|515.5|514.9|515.5|514.9|515.3|514.7|5
1590720300000|2020-05-29 02:45:00|515.4|514.8|515.5|514.9|515.5|514.9|515.3|514.7|0
1590720600000|2020-05-29 02:50:00|515.4|514.8|515.5|514.9|515.5|514.9|515.2|514.6|3
1590720900000|2020-05-29 02:55:00|515.4|514.8|515.4|514.8|515.4|514.8|515.4|514.8|40
1590721200000|2020-05-29 03:00:00|515.6|515|515.6|515|515.7|515.1|515.6|515|3
1590721500000|2020-05-29 03:05:00|515.7|515.1|515.7|515.1|515.7|515.1|515.4|514.8|5
1590721800000|2020-05-29 03:10:00|||||||||1
1590722100000|2020-05-29 03:15:00|515.6|515|515.6|515|515.7|515.1|515.5|514.9|2
1590722400000|2020-05-29 03:20:00|515.7|515.1|515.7|515.1|515.7|515.1|515.7|515.1|0
1590722700000|2020-05-29 03:25:00|515.5|514.9|515.6|515|515.7|515.1|515.4|514.8|0
1590723000000|2020-05-29 03:30:00|515.4|514.8|515.4|514.8|515.4|514.8|515.4|514.8|1
1590724500000|2020-05-29 03:55:00|||||||||3
1590724800000|2020-05-29 04:00:00|515.6|515|515.4|514.8|515.7|515.1|515.4|514.8|17
1590725400000|2020-05-29 04:10:00|||||||||5
1590725700000|2020-05-29 04:15:00|||||||||2
1590726000000|2020-05-29 04:20:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|7
1590726300000|2020-05-29 04:25:00|515.4|514.8|515.4|514.8|515.4|514.8|515.4|514.8|1
1590726600000|2020-05-29 04:30:00|515.3|514.7|515.2|514.6|515.3|514.7|515.2|514.6|8
1590727200000|2020-05-29 04:40:00|514.9|514.3|514.9|514.3|514.9|514.3|514.9|514.3|7
1590727500000|2020-05-29 04:45:00|514.8|514.2|514.8|514.2|514.8|514.2|514.8|514.2|11
1590727800000|2020-05-29 04:50:00|514.9|514.3|514.9|514.3|514.9|514.3|514.9|514.3|0
1590728100000|2020-05-29 04:55:00|514.8|514.2|514.9|514.3|514.9|514.3|514.7|514.1|3
1590728700000|2020-05-29 05:05:00|||||||||5
1590729000000|2020-05-29 05:10:00|515.1|514.5|515.1|514.5|515.1|514.5|515.1|514.5|8
1590729300000|2020-05-29 05:15:00|514.9|514.3|514.9|514.3|515.1|514.5|514.9|514.3|28
1590729600000|2020-05-29 05:20:00|515|514.4|515|514.4|515.1|514.5|515|514.4|4
1590729900000|2020-05-29 05:25:00|514.9|514.3|514.9|514.3|515|514.4|514.9|514.3|3
1590730200000|2020-05-29 05:30:00|515|514.4|516.1|515.5|516.1|515.5|515|514.4|35
1590730500000|2020-05-29 05:35:00|516.2|515.6|516.4|515.8|516.6|516|516.2|515.6|46
1590730800000|2020-05-29 05:40:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|4
1590731100000|2020-05-29 05:45:00|516.3|515.7|515.9|515.3|516.3|515.7|515.9|515.3|10
1590731400000|2020-05-29 05:50:00|515.7|515.1|515.7|515.1|515.9|515.3|515.7|515.1|19
1590731700000|2020-05-29 05:55:00|515.6|515|516|515.4|516|515.4|515.6|515|10
1590732000000|2020-05-29 06:00:00|516.1|515.5|516.2|515.6|516.3|515.7|515.6|515|12
1590732300000|2020-05-29 06:05:00|516.3|515.7|516|515.4|516.3|515.7|515.9|515.3|16
1590732600000|2020-05-29 06:10:00|515.9|515.3|516.5|515.9|516.5|515.9|515.9|515.3|23
1590732900000|2020-05-29 06:15:00|516.4|515.8|516|515.4|516.6|516|515.9|515.3|27
1590733200000|2020-05-29 06:20:00|515.9|515.3|516.1|515.5|516.4|515.8|515.9|515.3|20
1590733500000|2020-05-29 06:25:00|516.2|515.6|516.2|515.6|516.2|515.6|516.1|515.5|6
1590733800000|2020-05-29 06:30:00|516.4|515.8|516.6|516|516.7|516.1|516.2|515.6|6
1590734100000|2020-05-29 06:35:00|516.7|516.1|516.7|516.1|516.9|516.3|516.6|516|12
1590734400000|2020-05-29 06:40:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|7
1590734700000|2020-05-29 06:45:00|516.7|516.1|516.4|515.8|516.7|516.1|516.4|515.8|28
1590735000000|2020-05-29 06:50:00|516.5|515.9|516.6|516|516.6|516|516.4|515.8|16
1590735300000|2020-05-29 06:55:00|516.5|515.9|516.6|516|516.6|516|516.5|515.9|9
1590735600000|2020-05-29 07:00:00|516.4|515.8|515.9|515.3|516.4|515.8|515.9|515.3|39
1590735900000|2020-05-29 07:05:00|515.7|515.1|515.7|515.1|515.8|515.2|515.6|515|30
1590736200000|2020-05-29 07:10:00|515.6|515|514.9|514.3|515.6|515|514.6|514|109
1590736500000|2020-05-29 07:15:00|514.8|514.2|515.4|514.8|515.9|515.3|514.7|514.1|68
1590736800000|2020-05-29 07:20:00|515.5|514.9|515.4|514.8|515.5|514.9|514.9|514.3|71
1590737100000|2020-05-29 07:25:00|515.5|514.9|515.9|515.3|516|515.4|515.5|514.9|16
1590737400000|2020-05-29 07:30:00|515.7|515.1|515.8|515.2|515.9|515.3|515.6|515|7
1590737700000|2020-05-29 07:35:00|515.9|515.3|515.9|515.3|515.9|515.3|515.4|514.8|24
1590738000000|2020-05-29 07:40:00|515.7|515.1|515.9|515.3|516.1|515.5|515.5|514.9|29
1590738300000|2020-05-29 07:45:00|516.1|515.5|515.9|515.3|516.2|515.6|515.9|515.3|14
1590738600000|2020-05-29 07:50:00|516|515.4|516.1|515.5|516.1|515.5|515.9|515.3|13
1590738900000|2020-05-29 07:55:00|516|515.4|516.4|515.8|516.4|515.8|516|515.4|7
1590739200000|2020-05-29 08:00:00|516.2|515.6|516.1|515.5|516.4|515.8|516.1|515.5|4
1590739500000|2020-05-29 08:05:00|516.2|515.6|516.5|515.9|516.6|516|515.9|515.3|34
1590739800000|2020-05-29 08:10:00|516.4|515.8|517.3|516.7|517.6|517|516.4|515.8|140
1590740100000|2020-05-29 08:15:00|517.4|516.8|517.6|517|517.9|517.3|517.3|516.7|69
1590740400000|2020-05-29 08:20:00|517.7|517.1|517.4|516.8|517.7|517.1|517.1|516.5|28
1590740700000|2020-05-29 08:25:00|517.2|516.6|517.5|516.9|517.7|517.1|517.2|516.6|44
1590741000000|2020-05-29 08:30:00|517.4|516.8|517.1|516.5|517.4|516.8|516.6|516|49
1590741300000|2020-05-29 08:35:00|517.2|516.6|517.9|517.3|517.9|517.3|517.1|516.5|66
1590741600000|2020-05-29 08:40:00|517.8|517.2|518.6|518|518.6|518|517.7|517.1|80
1590741900000|2020-05-29 08:45:00|518.4|517.8|517.6|517|518.7|518.1|517.6|517|177
1590742200000|2020-05-29 08:50:00|517.1|516.5|517.4|516.8|517.4|516.8|516.7|516.1|121
1590742500000|2020-05-29 08:55:00|517.7|517.1|517.6|517|517.7|517.1|517.4|516.8|38
1590742800000|2020-05-29 09:00:00|517.7|517.1|517.2|516.6|517.7|517.1|516.9|516.3|77
1590743100000|2020-05-29 09:05:00|517.1|516.5|517.4|516.8|517.4|516.8|516.9|516.3|30
1590743400000|2020-05-29 09:10:00|517.6|517|517.7|517.1|517.7|517.1|517.6|517|24
1590743700000|2020-05-29 09:15:00|517.8|517.2|518.5|517.9|518.9|518.3|517.8|517.2|74
1590744000000|2020-05-29 09:20:00|518.6|518|518.2|517.6|518.9|518.3|518|517.4|134
1590744300000|2020-05-29 09:25:00|517.9|517.3|518.2|517.6|518.2|517.6|517.9|517.3|31
1590744600000|2020-05-29 09:30:00|518.1|517.5|517.4|516.8|518.2|517.6|517.4|516.8|41
1590744900000|2020-05-29 09:35:00|517.7|517.1|517.4|516.8|517.7|517.1|517.4|516.8|20
1590745200000|2020-05-29 09:40:00|517.2|516.6|517.2|516.6|517.4|516.8|516.9|516.3|19
1590745500000|2020-05-29 09:45:00|516.9|516.3|516.7|516.1|516.9|516.3|516.4|515.8|52
1590745800000|2020-05-29 09:50:00|516.9|516.3|516.7|516.1|516.9|516.3|516.7|516.1|47
1590746100000|2020-05-29 09:55:00|516.8|516.2|516.4|515.8|517|516.4|516.4|515.8|34
1590746400000|2020-05-29 10:00:00|516.5|515.9|516.6|516|516.9|516.3|516.4|515.8|21
1590746700000|2020-05-29 10:05:00|516.7|516.1|517.4|516.8|517.4|516.8|516.4|515.8|23
1590747000000|2020-05-29 10:10:00|517.5|516.9|517.4|516.8|518.1|517.5|517.4|516.8|36
1590747300000|2020-05-29 10:15:00|517.3|516.7|516.7|516.1|517.4|516.8|516.6|516|26
1590747600000|2020-05-29 10:20:00|516.5|515.9|515.6|515|516.5|515.9|515.3|514.7|229
1590747900000|2020-05-29 10:25:00|515.7|515.1|515.5|514.9|516|515.4|515.5|514.9|137
1590748200000|2020-05-29 10:30:00|515.4|514.8|515.9|515.3|515.9|515.3|515.4|514.8|87
1590748500000|2020-05-29 10:35:00|516.1|515.5|515.9|515.3|516.1|515.5|515.7|515.1|26
1590748800000|2020-05-29 10:40:00|516.1|515.5|516.2|515.6|516.7|516.1|516|515.4|89
1590749100000|2020-05-29 10:45:00|516.1|515.5|516.7|516.1|516.8|516.2|516.1|515.5|29
1590749400000|2020-05-29 10:50:00|516.9|516.3|517.4|516.8|517.4|516.8|516.7|516.1|23
1590749700000|2020-05-29 10:55:00|517.5|516.9|517.2|516.6|517.9|517.3|517.2|516.6|62
1590750000000|2020-05-29 11:00:00|517.3|516.7|517.7|517.1|517.7|517.1|517.2|516.6|26
1590750300000|2020-05-29 11:05:00|517.6|517|517.7|517.1|517.7|517.1|517.4|516.8|8
1590750600000|2020-05-29 11:10:00|517.4|516.8|517.9|517.3|517.9|517.3|517.2|516.6|32
1590750900000|2020-05-29 11:15:00|517.7|517.1|517.2|516.6|517.7|517.1|517.2|516.6|28
1590751200000|2020-05-29 11:20:00|517.4|516.8|517.2|516.6|517.4|516.8|517.2|516.6|12
1590751500000|2020-05-29 11:25:00|516.9|516.3|517.2|516.6|517.4|516.8|516.9|516.3|84
1590751800000|2020-05-29 11:30:00|516.9|516.3|517.2|516.6|517.2|516.6|516.9|516.3|17
1590752100000|2020-05-29 11:35:00|516.9|516.3|516.4|515.8|516.9|516.3|516.4|515.8|9
1590752400000|2020-05-29 11:40:00|516.7|516.1|516.9|516.3|516.9|516.3|516.2|515.6|22
1590752700000|2020-05-29 11:45:00|516.8|516.2|517.4|516.8|517.6|517|516.8|516.2|66
1590753000000|2020-05-29 11:50:00|517.5|516.9|517.4|516.8|517.7|517.1|517.4|516.8|39
1590753300000|2020-05-29 11:55:00|517.7|517.1|516.4|515.8|517.7|517.1|516.2|515.6|45
1590753600000|2020-05-29 12:00:00|516.6|516|516.9|516.3|517.3|516.7|516.6|516|101
1590753900000|2020-05-29 12:05:00|517.1|516.5|518.1|517.5|518.1|517.5|516.9|516.3|110
1590754200000|2020-05-29 12:10:00|518|517.4|517.4|516.8|518.1|517.5|517.4|516.8|44
1590754500000|2020-05-29 12:15:00|517.7|517.1|516.9|516.3|517.7|517.1|516.9|516.3|51
1590754800000|2020-05-29 12:20:00|517.1|516.5|517.7|517.1|517.7|517.1|517.1|516.5|27
1590755100000|2020-05-29 12:25:00|517.6|517|516.9|516.3|518.1|517.5|516.9|516.3|73
1590755400000|2020-05-29 12:30:00|517|516.4|515.9|515.3|517.3|516.7|515.9|515.3|639
1590755700000|2020-05-29 12:35:00|515.8|515.2|515.7|515.1|516|515.4|515.3|514.7|91
1590756000000|2020-05-29 12:40:00|515.6|515|515.7|515.1|516|515.4|515.4|514.8|115
1590759000000|2020-05-29 13:30:00|515.8|515.2|514.7|514.1|515.8|515.2|513|512.4|1584
1590759300000|2020-05-29 13:35:00|514.9|514.3|515.2|514.6|515.9|515.3|513.9|513.3|612
1590759600000|2020-05-29 13:40:00|515.4|514.8|516.4|515.8|516.7|516.1|515.3|514.7|362
1590759900000|2020-05-29 13:45:00|516.3|515.7|516.9|516.3|517.4|516.8|516.2|515.6|466
1590760200000|2020-05-29 13:50:00|516.7|516.1|517.7|517.1|517.9|517.3|516.7|516.1|331
1590760500000|2020-05-29 13:55:00|517.9|517.3|518.4|517.8|518.7|518.1|516.9|516.3|493
1590760800000|2020-05-29 14:00:00|518.3|517.7|518.9|518.3|518.9|518.3|517.9|517.3|386
1590761100000|2020-05-29 14:05:00|519.1|518.5|517.4|516.8|519.2|518.6|517.4|516.8|428
1590761400000|2020-05-29 14:10:00|517.2|516.6|516.9|516.3|517.7|517.1|516.9|516.3|268
1590761700000|2020-05-29 14:15:00|517|516.4|517.9|517.3|518.2|517.6|516.9|516.3|400
1590762000000|2020-05-29 14:20:00|517.8|517.2|517.9|517.3|518.4|517.8|517.6|517|296
1590762300000|2020-05-29 14:25:00|517.7|517.1|517.4|516.8|518.1|517.5|517.2|516.6|309
1590762600000|2020-05-29 14:30:00|517.5|516.9|516.7|516.1|517.9|517.3|516.7|516.1|309
1590762900000|2020-05-29 14:35:00|516.4|515.8|517.2|516.6|517.9|517.3|516.4|515.8|409
1590763200000|2020-05-29 14:40:00|517.4|516.8|517.9|517.3|517.9|517.3|517.2|516.6|175
1590763500000|2020-05-29 14:45:00|518.1|517.5|517.7|517.1|518.5|517.9|517.5|516.9|250
1590763800000|2020-05-29 14:50:00|517.9|517.3|516.7|516.1|518.5|517.9|516.5|515.9|390
1590764100000|2020-05-29 14:55:00|516.9|516.3|517.2|516.6|517.6|517|516.5|515.9|447
1590764400000|2020-05-29 15:00:00|517.4|516.8|518|517.4|518.2|517.6|517.2|516.6|172
1590764700000|2020-05-29 15:05:00|518.1|517.5|518.7|518.1|518.9|518.3|518|517.4|315
1590765000000|2020-05-29 15:10:00|518.6|518|518.7|518.1|518.9|518.3|518.5|517.9|267
1590765300000|2020-05-29 15:15:00|518.9|518.3|519.7|519.1|520.5|519.9|518.7|518.1|1029
1590765600000|2020-05-29 15:20:00|519.9|519.3|519.7|519.1|520|519.4|519.2|518.6|311
1590765900000|2020-05-29 15:25:00|519.9|519.3|520.1|519.5|520.4|519.8|519.9|519.3|1245
1590766200000|2020-05-29 15:30:00|519.9|519.3|519.9|519.3|520.4|519.8|519.9|519.3|338
1590766500000|2020-05-29 15:35:00|519.7|519.1|520.7|520.1|520.7|520.1|519.6|519|462
1590766800000|2020-05-29 15:40:00|521|520.4|521.7|521.1|521.7|521.1|521|520.4|494
1590767100000|2020-05-29 15:45:00|521.6|521|521.6|521|521.9|521.3|521.2|520.6|281
1590767400000|2020-05-29 15:50:00|521.5|520.9|522.4|521.8|522.4|521.8|521.4|520.8|306
1590767700000|2020-05-29 15:55:00|522.2|521.6|521.5|520.9|522.2|521.6|521.4|520.8|288
1590768000000|2020-05-29 16:00:00|521.6|521|522|521.4|522.2|521.6|521.5|520.9|365
1590768300000|2020-05-29 16:05:00|522.1|521.5|522|521.4|522.2|521.6|521.7|521.1|383
1590768600000|2020-05-29 16:10:00|522.2|521.6|522.2|521.6|522.5|521.9|522|521.4|264
1590768900000|2020-05-29 16:15:00|522.1|521.5|522.2|521.6|522.4|521.8|522|521.4|249
1590769200000|2020-05-29 16:20:00|522|521.4|522.7|522.1|523|522.4|522|521.4|382
1590769500000|2020-05-29 16:25:00|522.8|522.2|522.7|522.1|523.4|522.8|522.5|521.9|969
1590769800000|2020-05-29 16:30:00|522.5|521.9|522.5|521.9|522.9|522.3|522.5|521.9|389
1590770100000|2020-05-29 16:35:00|522.6|522|522.2|521.6|522.9|522.3|522|521.4|266
1590770400000|2020-05-29 16:40:00|522.4|521.8|521.8|521.2|522.5|521.9|521.5|520.9|472
1590770700000|2020-05-29 16:45:00|521.9|521.3|521.7|521.1|522.1|521.5|521.6|521|249
1590771000000|2020-05-29 16:50:00|521.5|520.9|520.7|520.1|521.7|521.1|520.5|519.9|362
1590771300000|2020-05-29 16:55:00|520.9|520.3|520.9|520.3|521.2|520.6|520.4|519.8|412
1590771600000|2020-05-29 17:00:00|521|520.4|521.2|520.6|521.6|521|521|520.4|320
1590771900000|2020-05-29 17:05:00|521.3|520.7|522|521.4|522|521.4|521.2|520.6|195
1590772200000|2020-05-29 17:10:00|521.9|521.3|521.7|521.1|522.1|521.5|521.7|521.1|283
1590772500000|2020-05-29 17:15:00|521.8|521.2|522|521.4|522.1|521.5|521.7|521.1|264
1590772800000|2020-05-29 17:20:00|522.2|521.6|522.2|521.6|522.5|521.9|522.2|521.6|248
1590773100000|2020-05-29 17:25:00|522.6|522|522.4|521.8|522.7|522.1|522.2|521.6|249
1590773400000|2020-05-29 17:30:00|522.5|521.9|521.4|520.8|522.6|522|520.7|520.1|575
1590773700000|2020-05-29 17:35:00|521.3|520.7|521.7|521.1|521.7|521.1|521.2|520.6|247
1590774000000|2020-05-29 17:40:00|521.5|520.9|522|521.4|522.1|521.5|521.5|520.9|312
1590774300000|2020-05-29 17:45:00|521.9|521.3|522.1|521.5|522.4|521.8|521.9|521.3|422
1590774600000|2020-05-29 17:50:00|522.2|521.6|522.9|522.3|522.9|522.3|522.1|521.5|236
1590774900000|2020-05-29 17:55:00|522.6|522|522.9|522.3|523|522.4|522.6|522|470
1590775200000|2020-05-29 18:00:00|523|522.4|522.6|522|523.1|522.5|522.3|521.7|350
1590775500000|2020-05-29 18:05:00|522.5|521.9|522.5|521.9|522.6|522|521.5|520.9|756
1590775800000|2020-05-29 18:10:00|522.6|522|521.9|521.3|523|522.4|521.4|520.8|2517
1590776100000|2020-05-29 18:15:00|521.7|521.1|522.7|522.1|522.7|522.1|521.4|520.8|1208
1590969600000|2020-06-01 00:00:00|521.3|520.7|518|517.4|521.5|520.9|517.3|516.7|644
1590969900000|2020-06-01 00:05:00|517.8|517.2|517.9|517.3|518.6|518|517.7|517.1|141
1590970200000|2020-06-01 00:10:00|517.8|517.2|517.3|516.7|518.5|517.9|516.8|516.2|183
1590970500000|2020-06-01 00:15:00|517.5|516.9|517.9|517.3|517.9|517.3|517.3|516.7|73
1590970800000|2020-06-01 00:20:00|518|517.4|518.5|517.9|518.5|517.9|518|517.4|79
1590971100000|2020-06-01 00:25:00|518.3|517.7|518.4|517.8|518.5|517.9|518|517.4|55
1590971400000|2020-06-01 00:30:00|518.5|517.9|518.4|517.8|519|518.4|518.3|517.7|32
1590971700000|2020-06-01 00:35:00|518.6|518|518.8|518.2|519|518.4|518.6|518|28
1590972000000|2020-06-01 00:40:00|518.7|518.1|518.8|518.2|518.8|518.2|518.5|517.9|7
1590972300000|2020-06-01 00:45:00|518.7|518.1|518.7|518.1|518.9|518.3|518.5|517.9|8
1590972600000|2020-06-01 00:50:00|518.6|518|518.5|517.9|518.8|518.2|518|517.4|75
1590972900000|2020-06-01 00:55:00|518.6|518|517.8|517.2|518.8|518.2|517.8|517.2|45
1590973200000|2020-06-01 01:00:00|518|517.4|517.6|517|518|517.4|517.5|516.9|54
1590973500000|2020-06-01 01:05:00|517.5|516.9|517.6|517|517.6|517|517.5|516.9|25
1590973800000|2020-06-01 01:10:00|517.5|516.9|518.1|517.5|518.2|517.6|517.3|516.7|75
1590974100000|2020-06-01 01:15:00|518.3|517.7|518.8|518.2|519|518.4|518.1|517.5|169
1590974400000|2020-06-01 01:20:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|8
1590974700000|2020-06-01 01:25:00|519|518.4|519|518.4|519|518.4|518.8|518.2|26
1590975000000|2020-06-01 01:30:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|5
1590975300000|2020-06-01 01:35:00|||||||||6
1590975600000|2020-06-01 01:40:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|9
1590975900000|2020-06-01 01:45:00|519.3|518.7|519|518.4|519.3|518.7|519|518.4|30
1590976200000|2020-06-01 01:50:00|519.1|518.5|519|518.4|519.2|518.6|518.8|518.2|20
1590976500000|2020-06-01 01:55:00|519.1|518.5|519.2|518.6|519.2|518.6|519|518.4|10
1590976800000|2020-06-01 02:00:00|519|518.4|519|518.4|519.1|518.5|519|518.4|16
1590977100000|2020-06-01 02:05:00|519.2|518.6|519.2|518.6|519.2|518.6|519.2|518.6|182
1590977400000|2020-06-01 02:10:00|519.3|518.7|519.4|518.8|519.4|518.8|519.2|518.6|29
1590977700000|2020-06-01 02:15:00|519.3|518.7|519.4|518.8|519.4|518.8|519.2|518.6|7
1590978000000|2020-06-01 02:20:00|519.3|518.7|519.4|518.8|519.7|519.1|519.3|518.7|32
1590978300000|2020-06-01 02:25:00|519.5|518.9|519.5|518.9|519.5|518.9|519.5|518.9|17
1590978600000|2020-06-01 02:30:00|519.4|518.8|519.5|518.9|519.7|519.1|519.4|518.8|53
1590978900000|2020-06-01 02:35:00|519.4|518.8|519.7|519.1|519.7|519.1|519.4|518.8|21
1590979200000|2020-06-01 02:40:00|519.8|519.2|520.3|519.7|520.4|519.8|519.8|519.2|89
1590979500000|2020-06-01 02:45:00|520.4|519.8|520.4|519.8|520.5|519.9|520.4|519.8|10
1590979800000|2020-06-01 02:50:00|520.5|519.9|520.2|519.6|520.5|519.9|520.2|519.6|10
1590980100000|2020-06-01 02:55:00|520.3|519.7|520.3|519.7|520.4|519.8|520.3|519.7|2
1590980400000|2020-06-01 03:00:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|3
1590980700000|2020-06-01 03:05:00|520.3|519.7|520.2|519.6|520.4|519.8|520.1|519.5|8
1590981000000|2020-06-01 03:10:00|||||||||3
1590981300000|2020-06-01 03:15:00|520.3|519.7|520|519.4|520.3|519.7|520|519.4|3
1590981600000|2020-06-01 03:20:00|520.2|519.6|520.2|519.6|520.2|519.6|520|519.4|14
1590981900000|2020-06-01 03:25:00|520.1|519.5|520.2|519.6|520.2|519.6|520.1|519.5|1
1590982200000|2020-06-01 03:30:00|520.1|519.5|520.2|519.6|520.3|519.7|520|519.4|5
1590982500000|2020-06-01 03:35:00|520.1|519.5|520.1|519.5|520.3|519.7|520|519.4|10
1590982800000|2020-06-01 03:40:00|520|519.4|520|519.4|520|519.4|520|519.4|0
1590983100000|2020-06-01 03:45:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|7
1590983400000|2020-06-01 03:50:00|519.7|519.1|519.5|518.9|519.8|519.2|519.5|518.9|17
1590983700000|2020-06-01 03:55:00|519.7|519.1|519.8|519.2|519.8|519.2|519.7|519.1|18
1590984000000|2020-06-01 04:00:00|519.7|519.1|519.8|519.2|519.8|519.2|519.7|519.1|1
1590984300000|2020-06-01 04:05:00|||||||||1
1590984600000|2020-06-01 04:10:00|519.9|519.3|520|519.4|520|519.4|519.9|519.3|2
1590984900000|2020-06-01 04:15:00|520.2|519.6|520.3|519.7|520.3|519.7|520.2|519.6|3
1590985200000|2020-06-01 04:20:00|520.4|519.8|520.4|519.8|520.4|519.8|520.4|519.8|19
1590985500000|2020-06-01 04:25:00|||||||||2
1590985800000|2020-06-01 04:30:00|520.3|519.7|520.4|519.8|520.4|519.8|520.2|519.6|16
1590986100000|2020-06-01 04:35:00|520.3|519.7|520.4|519.8|520.4|519.8|520.2|519.6|10
1590986400000|2020-06-01 04:40:00|||||||||5
1590986700000|2020-06-01 04:45:00|||||||||1
1590987300000|2020-06-01 04:55:00|||||||||7
1590987600000|2020-06-01 05:00:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|4
1590987900000|2020-06-01 05:05:00|520.1|519.5|520|519.4|520.2|519.6|520|519.4|4
1590988500000|2020-06-01 05:15:00|519.8|519.2|519.7|519.1|519.8|519.2|519.7|519.1|15
1590988800000|2020-06-01 05:20:00|||||||||1
1590989100000|2020-06-01 05:25:00|519.6|519|519.7|519.1|519.8|519.2|519.6|519|29
1590989400000|2020-06-01 05:30:00|519.8|519.2|519.7|519.1|519.8|519.2|519.7|519.1|2
1590989700000|2020-06-01 05:35:00|||||||||11
1590990000000|2020-06-01 05:40:00|||||||||5
1590990300000|2020-06-01 05:45:00|519.9|519.3|520|519.4|520|519.4|519.9|519.3|4
1590990600000|2020-06-01 05:50:00|||||||||6
1590990900000|2020-06-01 05:55:00|||||||||1
1590991200000|2020-06-01 06:00:00|519.9|519.3|520|519.4|520.1|519.5|519.9|519.3|3
1590991500000|2020-06-01 06:05:00|520.2|519.6|520.2|519.6|520.3|519.7|520.2|519.6|12
1590991800000|2020-06-01 06:10:00|||||||||5
1590992100000|2020-06-01 06:15:00|520.1|519.5|520.1|519.5|520.2|519.6|520|519.4|25
1590992400000|2020-06-01 06:20:00|520|519.4|520|519.4|520.1|519.5|519.9|519.3|16
1590992700000|2020-06-01 06:25:00|520.2|519.6|519.9|519.3|520.2|519.6|519.9|519.3|80
1590993000000|2020-06-01 06:30:00|520|519.4|519.7|519.1|520|519.4|519.7|519.1|5
1590993300000|2020-06-01 06:35:00|519.9|519.3|520|519.4|520|519.4|519.9|519.3|14
1590993600000|2020-06-01 06:40:00|520.2|519.6|520.3|519.7|520.3|519.7|520.2|519.6|13
1590993900000|2020-06-01 06:45:00|520.2|519.6|520.3|519.7|520.5|519.9|520.2|519.6|10
1590994200000|2020-06-01 06:50:00|520.4|519.8|520.2|519.6|520.7|520.1|520.2|519.6|52
1590994500000|2020-06-01 06:55:00|520.3|519.7|520.5|519.9|520.5|519.9|520.2|519.6|5
1590994800000|2020-06-01 07:00:00|520.4|519.8|520.7|520.1|520.8|520.2|520.2|519.6|22
1590995100000|2020-06-01 07:05:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|44
1590995400000|2020-06-01 07:10:00|520.9|520.3|521|520.4|521|520.4|520.5|519.9|236
1590995700000|2020-06-01 07:15:00|521.3|520.7|521.5|520.9|521.6|521|521.3|520.7|13
1590996000000|2020-06-01 07:20:00|521.7|521.1|521.5|520.9|521.8|521.2|521.5|520.9|85
1590996300000|2020-06-01 07:25:00|521.4|520.8|521.4|520.8|521.5|520.9|521.4|520.8|6
1590996600000|2020-06-01 07:30:00|521.5|520.9|521.4|520.8|521.5|520.9|521.4|520.8|10
1590996900000|2020-06-01 07:35:00|521.5|520.9|520.7|520.1|521.5|520.9|520.5|519.9|333
1590997200000|2020-06-01 07:40:00|520.8|520.2|520.7|520.1|521|520.4|520.7|520.1|64
1590997500000|2020-06-01 07:45:00|520.8|520.2|521|520.4|521|520.4|520.7|520.1|24
1590997800000|2020-06-01 07:50:00|||||||||32
1590998100000|2020-06-01 07:55:00|521.2|520.6|521|520.4|521.2|520.6|520.9|520.3|254
1590998400000|2020-06-01 08:00:00|521.2|520.6|521.1|520.5|521.2|520.6|521.1|520.5|55
1590998700000|2020-06-01 08:05:00|521.2|520.6|521.2|520.6|521.4|520.8|520.9|520.3|156
1590999000000|2020-06-01 08:10:00|521.1|520.5|520.5|519.9|521.3|520.7|520.5|519.9|105
1590999300000|2020-06-01 08:15:00|520.3|519.7|520.7|520.1|520.7|520.1|520.2|519.6|116
1590999600000|2020-06-01 08:20:00|520.8|520.2|520.5|519.9|520.9|520.3|520.3|519.7|35
1590999900000|2020-06-01 08:25:00|520.4|519.8|520.5|519.9|520.7|520.1|520.4|519.8|8
1591000200000|2020-06-01 08:30:00|520.6|520|520.2|519.6|520.7|520.1|519.9|519.3|56
1591000500000|2020-06-01 08:35:00|520.3|519.7|520.2|519.6|520.6|520|520.2|519.6|18
1591000800000|2020-06-01 08:40:00|520.4|519.8|520.2|519.6|520.4|519.8|520.2|519.6|26
1591001100000|2020-06-01 08:45:00|520.3|519.7|519.7|519.1|520.3|519.7|519.7|519.1|77
1591001400000|2020-06-01 08:50:00|||||||||58
1591001700000|2020-06-01 08:55:00|519.5|518.9|519.4|518.8|519.5|518.9|519.4|518.8|38
1591002000000|2020-06-01 09:00:00|519.2|518.6|518.9|518.3|519.2|518.6|518.9|518.3|140
1591002300000|2020-06-01 09:05:00|518.5|517.9|518.5|517.9|518.7|518.1|518.2|517.6|95
1591002600000|2020-06-01 09:10:00|518.4|517.8|517.7|517.1|518.5|517.9|517.4|516.8|226
1591002900000|2020-06-01 09:15:00|517.9|517.3|518.7|518.1|518.7|518.1|517.7|517.1|36
1591003200000|2020-06-01 09:20:00|518.6|518|518.7|518.1|518.7|518.1|518.4|517.8|20
1591003500000|2020-06-01 09:25:00|518.5|517.9|518.3|517.7|518.8|518.2|518.2|517.6|40
1591003800000|2020-06-01 09:30:00|518.2|517.6|518.4|517.8|518.4|517.8|517.6|517|130
1591004100000|2020-06-01 09:35:00|518.5|517.9|518.7|518.1|518.7|518.1|518.4|517.8|19
1591004400000|2020-06-01 09:40:00|518.5|517.9|518.7|518.1|518.8|518.2|518.5|517.9|86
1591004700000|2020-06-01 09:45:00|518.4|517.8|518.4|517.8|518.4|517.8|518.4|517.8|15
1591005000000|2020-06-01 09:50:00|518.3|517.7|518.4|517.8|518.5|517.9|518.2|517.6|17
1591005300000|2020-06-01 09:55:00|518.5|517.9|518.4|517.8|518.5|517.9|518.4|517.8|3
1591005600000|2020-06-01 10:00:00|518.3|517.7|518.4|517.8|518.7|518.1|518.2|517.6|37
1591005900000|2020-06-01 10:05:00|518.5|517.9|518.7|518.1|518.7|518.1|518.4|517.8|18
1591006200000|2020-06-01 10:10:00|518.9|518.3|518.7|518.1|518.9|518.3|518.7|518.1|57
1591006500000|2020-06-01 10:15:00|518.9|518.3|518.7|518.1|518.9|518.3|518.5|517.9|248
1591006800000|2020-06-01 10:20:00|518.6|518|518.4|517.8|518.7|518.1|518.4|517.8|11
1591007100000|2020-06-01 10:25:00|518.5|517.9|518.4|517.8|518.5|517.9|518.4|517.8|11
1591007400000|2020-06-01 10:30:00|518.5|517.9|518.6|518|518.6|518|518.2|517.6|21
1591007700000|2020-06-01 10:35:00|518.5|517.9|518.6|518|518.7|518.1|518.4|517.8|5
1591008000000|2020-06-01 10:40:00|518.7|518.1|518.7|518.1|518.7|518.1|518.7|518.1|10
1591008300000|2020-06-01 10:45:00|518.4|517.8|518.4|517.8|518.6|518|518.4|517.8|14
1591008600000|2020-06-01 10:50:00|518.2|517.6|518.2|517.6|518.4|517.8|518.2|517.6|39
1591008900000|2020-06-01 10:55:00|518.4|517.8|518.2|517.6|518.4|517.8|518.2|517.6|30
1591009200000|2020-06-01 11:00:00|518.4|517.8|518.2|517.6|518.4|517.8|518.2|517.6|34
1591009500000|2020-06-01 11:05:00|||||||||8
1591009800000|2020-06-01 11:10:00|518|517.4|518|517.4|518|517.4|517.9|517.3|88
1591010100000|2020-06-01 11:15:00|517.9|517.3|518.2|517.6|518.2|517.6|517.9|517.3|43
1591010400000|2020-06-01 11:20:00|518|517.4|517.9|517.3|518|517.4|517.9|517.3|43
1591010700000|2020-06-01 11:25:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|20
1591011000000|2020-06-01 11:30:00|||||||||86
1591011300000|2020-06-01 11:35:00|517.9|517.3|517.7|517.1|517.9|517.3|517.7|517.1|45
1591011600000|2020-06-01 11:40:00|517.9|517.3|517.9|517.3|517.9|517.3|517.7|517.1|29
1591011900000|2020-06-01 11:45:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|73
1591012200000|2020-06-01 11:50:00|517.7|517.1|516.4|515.8|517.9|517.3|515.9|515.3|397
1591012500000|2020-06-01 11:55:00|516.3|515.7|516.4|515.8|516.4|515.8|515.4|514.8|365
1591012800000|2020-06-01 12:00:00|516.2|515.6|514.9|514.3|516.7|516.1|514.9|514.3|383
1591013100000|2020-06-01 12:05:00|515.2|514.6|514.4|513.8|515.4|514.8|514.4|513.8|300
1591013400000|2020-06-01 12:10:00|514.7|514.1|515.3|514.7|515.3|514.7|514.5|513.9|285
1591013700000|2020-06-01 12:15:00|515.2|514.6|515.2|514.6|515.5|514.9|514.6|514|90
1591014000000|2020-06-01 12:20:00|515|514.4|515.2|514.6|515.5|514.9|514.9|514.3|99
1591014300000|2020-06-01 12:25:00|515|514.4|514.4|513.8|515.3|514.7|514|513.4|266
1591014600000|2020-06-01 12:30:00|514.2|513.6|514.5|513.9|514.9|514.3|514|513.4|225
1591014900000|2020-06-01 12:35:00|514.7|514.1|515|514.4|515.2|514.6|514.3|513.7|90
1591015200000|2020-06-01 12:40:00|514.9|514.3|514.9|514.3|515.4|514.8|514.7|514.1|156
1591018200000|2020-06-01 13:30:00|515|514.4|513.7|513.1|516.4|515.8|512.8|512.1|1780
1591018500000|2020-06-01 13:35:00|513.6|513|515.2|514.6|515.7|515.1|513.2|512.6|947
1591018800000|2020-06-01 13:40:00|514.9|514.3|516.4|515.8|516.4|515.8|514.7|514.1|490
1591019100000|2020-06-01 13:45:00|516.3|515.7|515.9|515.3|516.3|515.7|515.4|514.8|437
1591019400000|2020-06-01 13:50:00|516|515.4|516.4|515.8|516.4|515.8|515.6|515|302
1591019700000|2020-06-01 13:55:00|516.1|515.5|517.1|516.5|517.3|516.7|515.9|515.3|511
1591020000000|2020-06-01 14:00:00|516.9|516.3|516.6|516|517.1|516.5|516|515.4|529
1591020300000|2020-06-01 14:05:00|516.7|516.1|516.9|516.3|517.4|516.8|516.4|515.8|357
1591020600000|2020-06-01 14:10:00|517|516.4|517.7|517.1|518.9|518.3|517|516.4|831
1591020900000|2020-06-01 14:15:00|517.9|517.3|518.6|518|519.2|518.6|517.8|517.2|521
1591021200000|2020-06-01 14:20:00|518.5|517.9|517.4|516.8|518.5|517.9|517.2|516.6|668
1591021500000|2020-06-01 14:25:00|517.3|516.7|517.4|516.8|517.7|517.1|516.6|516|436
1591021800000|2020-06-01 14:30:00|517.7|517.1|517.4|516.8|518.1|517.5|517.4|516.8|240
1591022100000|2020-06-01 14:35:00|517.5|516.9|517.6|517|517.9|517.3|517.4|516.8|272
1591022400000|2020-06-01 14:40:00|517.4|516.8|517.4|516.8|517.4|516.8|516.9|516.3|330
1591022700000|2020-06-01 14:45:00|517.2|516.6|518.4|517.8|518.7|518.1|517.1|516.5|337
1591023000000|2020-06-01 14:50:00|518.2|517.6|517.7|517.1|518.2|517.6|517.4|516.8|925
1591023300000|2020-06-01 14:55:00|517.8|517.2|518.4|517.8|518.7|518.1|517.7|517.1|489
1591023600000|2020-06-01 15:00:00|518.6|518|518.6|518|518.7|518.1|518.1|517.5|567
1591023900000|2020-06-01 15:05:00|518.8|518.2|519.4|518.8|519.9|519.3|518.8|518.2|487
1591024200000|2020-06-01 15:10:00|519.2|518.6|519.1|518.5|519.4|518.8|518.8|518.2|374
1591024500000|2020-06-01 15:15:00|519.2|518.6|519.2|518.6|519.4|518.8|518.9|518.3|685
1591024800000|2020-06-01 15:20:00|519.3|518.7|519.9|519.3|520.7|520.1|519.2|518.6|716
1591025100000|2020-06-01 15:25:00|519.8|519.2|520.4|519.8|520.6|520|519.6|519|289
1591025400000|2020-06-01 15:30:00|520.1|519.5|520.4|519.8|520.6|520|519.9|519.3|466
1591025700000|2020-06-01 15:35:00|520.5|519.9|520.2|519.6|520.7|520.1|519.9|519.3|469
1591026000000|2020-06-01 15:40:00|520.4|519.8|519.2|518.6|520.7|520.1|519.2|518.6|1138
1591026300000|2020-06-01 15:45:00|518.9|518.3|519.2|518.6|519.2|518.6|518.7|518.1|652
1591026600000|2020-06-01 15:50:00|518.9|518.3|518.9|518.3|519.2|518.6|518.4|517.8|317
1591026900000|2020-06-01 15:55:00|519|518.4|517.9|517.3|519.2|518.6|517.9|517.3|365
1591027200000|2020-06-01 16:00:00|518.2|517.6|519.2|518.6|519.2|518.6|517.9|517.3|310
1591027500000|2020-06-01 16:05:00|519|518.4|518.9|518.3|519.4|518.8|518.9|518.3|371
1591027800000|2020-06-01 16:10:00|518.7|518.1|518.5|517.9|519.1|518.5|518.4|517.8|375
1591028100000|2020-06-01 16:15:00|518.4|517.8|519|518.4|519|518.4|518.4|517.8|562
1591028400000|2020-06-01 16:20:00|518.9|518.3|519.2|518.6|519.7|519.1|518.9|518.3|223
1591028700000|2020-06-01 16:25:00|519.3|518.7|519.2|518.6|519.4|518.8|519|518.4|323
1591029000000|2020-06-01 16:30:00|519.4|518.8|518.8|518.2|519.4|518.8|518.5|517.9|369
1591029300000|2020-06-01 16:35:00|518.9|518.3|519.2|518.6|519.4|518.8|518.7|518.1|155
1591029600000|2020-06-01 16:40:00|519.3|518.7|518.5|517.9|519.3|518.7|518.4|517.8|226
1591029900000|2020-06-01 16:45:00|518.4|517.8|517.3|516.7|518.5|517.9|517.1|516.5|492
1591030200000|2020-06-01 16:50:00|517.4|516.8|517.3|516.7|517.6|517|517.3|516.7|325
1591030500000|2020-06-01 16:55:00|517.1|516.5|517.3|516.7|517.4|516.8|517.1|516.5|203
1591030800000|2020-06-01 17:00:00|517.4|516.8|517.8|517.2|517.8|517.2|517.3|516.7|103
1591031100000|2020-06-01 17:05:00|517.9|517.3|517.8|517.2|518.4|517.8|517.8|517.2|271
1591031400000|2020-06-01 17:10:00|517.7|517.1|517.8|517.2|518.1|517.5|517.5|516.9|210
1591031700000|2020-06-01 17:15:00|517.6|517|518|517.4|518|517.4|517.5|516.9|133
1591032000000|2020-06-01 17:20:00|518.1|517.5|518.8|518.2|518.9|518.3|518|517.4|190
1591032300000|2020-06-01 17:25:00|518.5|517.9|518.3|517.7|518.7|518.1|518.3|517.7|152
1591032600000|2020-06-01 17:30:00|518.4|517.8|518.8|518.2|518.8|518.2|518.4|517.8|295
1591032900000|2020-06-01 17:35:00|518.9|518.3|519|518.4|519.2|518.6|518.8|518.2|152
1591033200000|2020-06-01 17:40:00|518.9|518.3|519.1|518.5|519.3|518.7|518.8|518.2|253
1591033500000|2020-06-01 17:45:00|519|518.4|519|518.4|519.8|519.2|518.8|518.2|436
1591033800000|2020-06-01 17:50:00|519.3|518.7|519.1|518.5|519.3|518.7|518.6|518|226
1591034100000|2020-06-01 17:55:00|519.2|518.6|518.5|517.9|519.3|518.7|518.4|517.8|254
1591034400000|2020-06-01 18:00:00|518.3|517.7|518.8|518.2|519|518.4|518.1|517.5|423
1591034700000|2020-06-01 18:05:00|518.6|518|517.9|517.3|518.8|518.2|517.6|517|599
1591035000000|2020-06-01 18:10:00|518|517.4|516.4|515.8|518|517.4|515.8|515.2|1394
1591035300000|2020-06-01 18:15:00|516.8|516.2|516.6|516|517.1|516.5|516.4|515.8|783
1591056000000|2020-06-02 00:00:00|517.9|517.3|516.8|516.2|518|517.4|516.6|516|226
1591056300000|2020-06-02 00:05:00|516.7|516.1|516|515.4|516.8|516.2|515.6|515|75
1591056600000|2020-06-02 00:10:00|516.2|515.6|516.1|515.5|516.3|515.7|516.1|515.5|19
1591056900000|2020-06-02 00:15:00|516|515.4|515.8|515.2|516.1|515.5|515.1|514.5|100
1591057200000|2020-06-02 00:20:00|515.9|515.3|515.6|515|516.3|515.7|515.6|515|32
1591057500000|2020-06-02 00:25:00|515.7|515.1|515.3|514.7|515.9|515.3|515.1|514.5|37
1591057800000|2020-06-02 00:30:00|515.4|514.8|514.8|514.2|515.4|514.8|514.8|514.2|41
1591058100000|2020-06-02 00:35:00|515.1|514.5|515.3|514.7|515.6|515|514.9|514.3|261
1591058400000|2020-06-02 00:40:00|515.4|514.8|515.3|514.7|515.5|514.9|515.2|514.6|20
1591058700000|2020-06-02 00:45:00|515.4|514.8|515.4|514.8|515.4|514.8|515.2|514.6|13
1591059000000|2020-06-02 00:50:00|515.2|514.6|515.4|514.8|515.4|514.8|515.2|514.6|17
1591059300000|2020-06-02 00:55:00|515.7|515.1|515.3|514.7|515.7|515.1|515.2|514.6|17
1591059600000|2020-06-02 01:00:00|515.4|514.8|515.2|514.6|515.4|514.8|515.2|514.6|21
1591059900000|2020-06-02 01:05:00|515.3|514.7|515.3|514.7|515.4|514.8|515.2|514.6|9
1591060200000|2020-06-02 01:10:00|515.4|514.8|515.2|514.6|515.4|514.8|514.9|514.3|26
1591060500000|2020-06-02 01:15:00|515.1|514.5|514.9|514.3|515.1|514.5|514.9|514.3|16
1591060800000|2020-06-02 01:20:00|514.8|514.2|514.9|514.3|514.9|514.3|514.8|514.2|8
1591061100000|2020-06-02 01:25:00|515|514.4|515.7|515.1|515.9|515.3|515|514.4|38
1591061400000|2020-06-02 01:30:00|515.8|515.2|515.8|515.2|516|515.4|515.7|515.1|16
1591061700000|2020-06-02 01:35:00|515.9|515.3|516.2|515.6|516.2|515.6|515.7|515.1|45
1591062000000|2020-06-02 01:40:00|516.1|515.5|516.1|515.5|516.1|515.5|516.1|515.5|1
1591062300000|2020-06-02 01:45:00|516.2|515.6|516.1|515.5|516.3|515.7|516.1|515.5|11
1591062600000|2020-06-02 01:50:00|516.2|515.6|515.9|515.3|516.2|515.6|515.9|515.3|4
1591062900000|2020-06-02 01:55:00|516|515.4|516.2|515.6|516.3|515.7|515.9|515.3|7
1591063200000|2020-06-02 02:00:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|8
1591063500000|2020-06-02 02:05:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|17
1591063800000|2020-06-02 02:10:00|516.2|515.6|516.4|515.8|516.4|515.8|516.1|515.5|19
1591064100000|2020-06-02 02:15:00|516.3|515.7|516.4|515.8|516.4|515.8|516.3|515.7|21
1591065000000|2020-06-02 02:30:00|||||||||1
1591065300000|2020-06-02 02:35:00|516.3|515.7|516.4|515.8|516.5|515.9|516.2|515.6|5
1591065600000|2020-06-02 02:40:00|516.2|515.6|516.2|515.6|516.2|515.6|516.2|515.6|1
1591065900000|2020-06-02 02:45:00|516.4|515.8|516.4|515.8|516.5|515.9|516.4|515.8|4
1591066200000|2020-06-02 02:50:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|4
1591066500000|2020-06-02 02:55:00|516.2|515.6|516.4|515.8|516.4|515.8|516.1|515.5|53
1591066800000|2020-06-02 03:00:00|516.3|515.7|516.3|515.7|516.4|515.8|516.3|515.7|2
1591067100000|2020-06-02 03:05:00|516.4|515.8|516.3|515.7|516.6|516|516.3|515.7|11
1591067400000|2020-06-02 03:10:00|516.4|515.8|516.6|516|516.6|516|516.3|515.7|2
1591067700000|2020-06-02 03:15:00|516.9|516.3|517.1|516.5|517.3|516.7|516.9|516.3|45
1591068000000|2020-06-02 03:20:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|5
1591068300000|2020-06-02 03:25:00|517.1|516.5|517.1|516.5|517.1|516.5|517|516.4|1
1591068600000|2020-06-02 03:30:00|517|516.4|516.9|516.3|517|516.4|516.8|516.2|8
1591068900000|2020-06-02 03:35:00|516.8|516.2|517|516.4|517.1|516.5|516.8|516.2|2
1591069200000|2020-06-02 03:40:00|516.9|516.3|517|516.4|517|516.4|516.8|516.2|1
1591069800000|2020-06-02 03:50:00|516.8|516.2|517.1|516.5|517.3|516.7|516.8|516.2|9
1591070100000|2020-06-02 03:55:00|517.2|516.6|517.2|516.6|517.2|516.6|517.2|516.6|28
1591070400000|2020-06-02 04:00:00|517.3|516.7|517.3|516.7|517.3|516.7|517.3|516.7|1
1591071000000|2020-06-02 04:10:00|517.4|516.8|517.3|516.7|517.4|516.8|517.3|516.7|2
1591071300000|2020-06-02 04:15:00|517.4|516.8|517.8|517.2|517.8|517.2|517.3|516.7|37
1591071600000|2020-06-02 04:20:00|517.6|517|517.6|517|517.6|517|517.6|517|6
1591071900000|2020-06-02 04:25:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|5
1591072200000|2020-06-02 04:30:00|517.5|516.9|516.9|516.3|517.5|516.9|516.8|516.2|70
1591072500000|2020-06-02 04:35:00|516.8|516.2|516.5|515.9|517|516.4|516.5|515.9|16
1591072800000|2020-06-02 04:40:00|516.6|516|516.8|516.2|516.8|516.2|516.5|515.9|13
1591073100000|2020-06-02 04:45:00|516.7|516.1|516.6|516|516.7|516.1|516.5|515.9|4
1591073700000|2020-06-02 04:55:00|516.5|515.9|516.6|516|516.6|516|516.3|515.7|12
1591074000000|2020-06-02 05:00:00|516.8|516.2|516.8|516.2|516.9|516.3|516.8|516.2|6
1591074300000|2020-06-02 05:05:00|516.9|516.3|517.4|516.8|517.4|516.8|516.9|516.3|13
1591074600000|2020-06-02 05:10:00|517.3|516.7|517.8|517.2|517.8|517.2|517.3|516.7|21
1591074900000|2020-06-02 05:15:00|||||||||9
1591075200000|2020-06-02 05:20:00|517.9|517.3|517.8|517.2|518|517.4|517.8|517.2|11
1591075500000|2020-06-02 05:25:00|517.9|517.3|517.8|517.2|518|517.4|517.8|517.2|10
1591075800000|2020-06-02 05:30:00|517.9|517.3|518.1|517.5|518.1|517.5|517.8|517.2|29
1591076100000|2020-06-02 05:35:00|518|517.4|518|517.4|518|517.4|517.8|517.2|9
1591076400000|2020-06-02 05:40:00|517.9|517.3|518|517.4|518.1|517.5|517.8|517.2|15
1591076700000|2020-06-02 05:45:00|517.9|517.3|518|517.4|518|517.4|517.9|517.3|3
1591077000000|2020-06-02 05:50:00|517.9|517.3|517.8|517.2|518|517.4|517.8|517.2|6
1591077300000|2020-06-02 05:55:00|517.9|517.3|518.1|517.5|518.1|517.5|517.8|517.2|12
1591077600000|2020-06-02 06:00:00|518|517.4|517.8|517.2|518|517.4|517.8|517.2|9
1591077900000|2020-06-02 06:05:00|517.9|517.3|517.8|517.2|517.9|517.3|517.8|517.2|8
1591078200000|2020-06-02 06:10:00|517.9|517.3|517.8|517.2|517.9|517.3|517.8|517.2|1
1591078500000|2020-06-02 06:15:00|517.9|517.3|518|517.4|518|517.4|517.8|517.2|37
1591078800000|2020-06-02 06:20:00|517.9|517.3|518.1|517.5|518.1|517.5|517.9|517.3|4
1591079100000|2020-06-02 06:25:00|||||||||5
1591079400000|2020-06-02 06:30:00|517.9|517.3|517.2|516.6|518.1|517.5|517.1|516.5|138
1591079700000|2020-06-02 06:35:00|517.3|516.7|517.6|517|517.6|517|517.3|516.7|4
1591080000000|2020-06-02 06:40:00|517.5|516.9|517.6|517|517.6|517|517.3|516.7|9
1591080300000|2020-06-02 06:45:00|517.5|516.9|517.1|516.5|517.5|516.9|517.1|516.5|6
1591080600000|2020-06-02 06:50:00|517.2|516.6|517.3|516.7|517.3|516.7|517.1|516.5|14
1591080900000|2020-06-02 06:55:00|517.2|516.6|517.3|516.7|517.3|516.7|517|516.4|6
1591081200000|2020-06-02 07:00:00|517.6|517|517.2|516.6|517.6|517|517.2|516.6|15
1591081500000|2020-06-02 07:05:00|517.1|516.5|517.3|516.7|517.6|517|517.1|516.5|13
1591081800000|2020-06-02 07:10:00|517.6|517|517.6|517|517.6|517|517.6|517|14
1591082100000|2020-06-02 07:15:00|517.3|516.7|516.6|516|517.6|517|516.6|516|54
1591082400000|2020-06-02 07:20:00|516.7|516.1|516.6|516|516.8|516.2|516.6|516|9
1591082700000|2020-06-02 07:25:00|516.7|516.1|517.2|516.6|517.3|516.7|516.7|516.1|34
1591083000000|2020-06-02 07:30:00|517.3|516.7|517.2|516.6|517.4|516.8|517.1|516.5|16
1591083300000|2020-06-02 07:35:00|517.1|516.5|516.8|516.2|517.2|516.6|516.7|516.1|23
1591083600000|2020-06-02 07:40:00|516.9|516.3|517.1|516.5|517.1|516.5|516.9|516.3|13
1591083900000|2020-06-02 07:45:00|516.9|516.3|516.8|516.2|516.9|516.3|516.6|516|30
1591084200000|2020-06-02 07:50:00|516.7|516.1|516.9|516.3|516.9|516.3|516.6|516|42
1591084500000|2020-06-02 07:55:00|516.8|516.2|517.1|516.5|517.1|516.5|516.8|516.2|6
1591084800000|2020-06-02 08:00:00|516.9|516.3|516.6|516|517.1|516.5|516.5|515.9|17
1591085100000|2020-06-02 08:05:00|516.7|516.1|516.8|516.2|517.1|516.5|516.6|516|16
1591085400000|2020-06-02 08:10:00|516.9|516.3|517.1|516.5|517.6|517|516.8|516.2|32
1591085700000|2020-06-02 08:15:00|517.3|516.7|517.1|516.5|517.3|516.7|517.1|516.5|7
1591086000000|2020-06-02 08:20:00|516.8|516.2|516.9|516.3|516.9|516.3|516.8|516.2|11
1591086300000|2020-06-02 08:25:00|517|516.4|517.1|516.5|517.1|516.5|516.8|516.2|29
1591086600000|2020-06-02 08:30:00|517.2|516.6|517.6|517|517.6|517|517.2|516.6|16
1591086900000|2020-06-02 08:35:00|517.7|517.1|517.6|517|518|517.4|517.6|517|24
1591087200000|2020-06-02 08:40:00|517.3|516.7|516.6|516|517.3|516.7|516.6|516|60
1591087500000|2020-06-02 08:45:00|516.7|516.1|515.4|514.8|516.9|516.3|515.2|514.6|265
1591087800000|2020-06-02 08:50:00|515.1|514.5|514.4|513.8|515.1|514.5|514.1|513.5|173
1591088100000|2020-06-02 08:55:00|514.2|513.6|513.6|513|514.2|513.6|512.2|511.6|386
1591088400000|2020-06-02 09:00:00|513.5|512.9|513.7|513.1|513.8|513.2|512.5|511.9|136
1591088700000|2020-06-02 09:05:00|513.6|513|513.6|513|513.9|513.3|513.5|512.9|24
1591089000000|2020-06-02 09:10:00|513.7|513.1|514.1|513.5|514.4|513.8|513.7|513.1|31
1591089300000|2020-06-02 09:15:00|514.2|513.6|513.6|513|514.4|513.8|513.6|513|37
1591089600000|2020-06-02 09:20:00|513.7|513.1|514|513.4|514.1|513.5|513.6|513|9
1591089900000|2020-06-02 09:25:00|513.9|513.3|514.1|513.5|514.2|513.6|513.6|513|53
1591090200000|2020-06-02 09:30:00|514.4|513.8|514.6|514|514.6|514|514.1|513.5|23
1591090500000|2020-06-02 09:35:00|514.8|514.2|514.6|514|514.9|514.3|514.6|514|11
1591090800000|2020-06-02 09:40:00|514.7|514.1|513.9|513.3|514.9|514.3|513.8|513.2|69
1591091100000|2020-06-02 09:45:00|514.1|513.5|514.2|513.6|514.4|513.8|513.9|513.3|51
1591091400000|2020-06-02 09:50:00|514.1|513.5|514.1|513.5|514.1|513.5|513.9|513.3|61
1591091700000|2020-06-02 09:55:00|514.2|513.6|514.1|513.5|514.4|513.8|513.9|513.3|56
1591092000000|2020-06-02 10:00:00|514.2|513.6|513.4|512.8|514.2|513.6|513.4|512.8|34
1591092300000|2020-06-02 10:05:00|512.9|512.3|513.2|512.6|513.2|512.6|512.9|512.3|69
1591092600000|2020-06-02 10:10:00|513.3|512.7|514.1|513.5|514.3|513.7|513.3|512.7|113
1591092900000|2020-06-02 10:15:00|514.2|513.6|513.8|513.2|514.2|513.6|513.4|512.8|55
1591093200000|2020-06-02 10:20:00|513.7|513.1|513.8|513.2|513.9|513.3|513.6|513|9
1591093500000|2020-06-02 10:25:00|513.7|513.1|514|513.4|514|513.4|513.6|513|13
1591093800000|2020-06-02 10:30:00|513.9|513.3|514.6|514|514.6|514|513.8|513.2|88
1591094100000|2020-06-02 10:35:00|514.5|513.9|514.1|513.5|514.5|513.9|514|513.4|15
1591094400000|2020-06-02 10:40:00|514.3|513.7|514.6|514|514.6|514|514.3|513.7|35
1591094700000|2020-06-02 10:45:00|514.5|513.9|514.1|513.5|514.6|514|513.7|513.1|83
1591095000000|2020-06-02 10:50:00|514.3|513.7|514.3|513.7|514.5|513.9|514.1|513.5|15
1591095300000|2020-06-02 10:55:00|514.2|513.6|514.1|513.5|514.6|514|514.1|513.5|19
1591095600000|2020-06-02 11:00:00|513.9|513.3|514.4|513.8|514.4|513.8|513.6|513|46
1591095900000|2020-06-02 11:05:00|514.6|514|515.8|515.2|516.1|515.5|514.6|514|132
1591096200000|2020-06-02 11:10:00|516.1|515.5|517|516.4|517.3|516.7|515.8|515.2|266
1591096500000|2020-06-02 11:15:00|516.9|516.3|516.6|516|516.9|516.3|516.3|515.7|112
1591096800000|2020-06-02 11:20:00|516.3|515.7|516.1|515.5|516.6|516|515.8|515.2|29
1591097100000|2020-06-02 11:25:00|515.6|515|515.8|515.2|515.9|515.3|515.6|515|56
1591097400000|2020-06-02 11:30:00|515.6|515|517.1|516.5|517.1|516.5|515.6|515|105
1591097700000|2020-06-02 11:35:00|516.9|516.3|516.1|515.5|517.1|516.5|516.1|515.5|81
1591098000000|2020-06-02 11:40:00|516.4|515.8|516.3|515.7|516.6|516|516.1|515.5|43
1591098300000|2020-06-02 11:45:00|516.4|515.8|515.9|515.3|516.4|515.8|515.9|515.3|15
1591098600000|2020-06-02 11:50:00|516|515.4|515.7|515.1|516|515.4|515.4|514.8|60
1591098900000|2020-06-02 11:55:00|515.8|515.2|515.9|515.3|516.1|515.5|515.6|515|21
1591099200000|2020-06-02 12:00:00|515.8|515.2|515.6|515|515.9|515.3|515.4|514.8|76
1591099500000|2020-06-02 12:05:00|||||||||44
1591099800000|2020-06-02 12:10:00|515.4|514.8|515.4|514.8|515.4|514.8|515.1|514.5|127
1591100100000|2020-06-02 12:15:00|515.6|515|515.6|515|515.9|515.3|515.5|514.9|26
1591100400000|2020-06-02 12:20:00|515.4|514.8|514.9|514.3|515.6|515|514.4|513.8|90
1591100700000|2020-06-02 12:25:00|515.1|514.5|515.4|514.8|515.6|515|515|514.4|288
1591101000000|2020-06-02 12:30:00|515.3|514.7|515.7|515.1|515.9|515.3|515.1|514.5|41
1591101300000|2020-06-02 12:35:00|515.8|515.2|515.7|515.1|516|515.4|515.6|515|23
1591101600000|2020-06-02 12:40:00|515.6|515|516.1|515.5|516.4|515.8|515.4|514.8|261
1591104600000|2020-06-02 13:30:00|515.9|515.3|515.1|514.5|515.9|515.3|514.1|513.5|1070
1591104900000|2020-06-02 13:35:00|515.3|514.7|516.1|515.5|516.1|515.5|514.9|514.3|587
1591105200000|2020-06-02 13:40:00|515.9|515.3|514.4|513.8|515.9|515.3|514.4|513.8|512
1591105500000|2020-06-02 13:45:00|514.5|513.9|515.5|514.9|515.9|515.3|514.1|513.5|1536
1591105800000|2020-06-02 13:50:00|515.4|514.8|515.1|514.5|515.6|515|513.9|513.3|1029
1591106100000|2020-06-02 13:55:00|515.3|514.7|514.5|513.9|515.6|515|514.5|513.9|476
1591106400000|2020-06-02 14:00:00|514.6|514|513.6|513|514.6|514|512.6|512|588
1591106700000|2020-06-02 14:05:00|513.3|512.7|512.9|512.3|514.1|513.5|512.9|512.3|747
1591107000000|2020-06-02 14:10:00|513|512.4|513.8|513.2|513.8|513.2|512.4|511.8|470
1591107300000|2020-06-02 14:15:00|513.9|513.3|513.4|512.8|514.1|513.5|513.4|512.8|260
1591107600000|2020-06-02 14:20:00|513.6|513|513.3|512.7|513.8|513.2|512.9|512.3|684
1591107900000|2020-06-02 14:25:00|513.4|512.8|513.9|513.3|513.9|513.3|512.3|511.7|539
1591108200000|2020-06-02 14:30:00|514|513.4|512.8|512.2|514.1|513.5|512.4|511.8|960
1591108500000|2020-06-02 14:35:00|512.9|512.3|511.3|510.7|513.1|512.5|510.8|510.2|1053
1591108800000|2020-06-02 14:40:00|511.1|510.5|511.6|511|511.8|511.2|510.6|510|557
1591109100000|2020-06-02 14:45:00|511.7|511.1|511.8|511.2|512.1|511.5|511.1|510.5|323
1591109400000|2020-06-02 14:50:00|511.7|511.1|512.4|511.8|512.7|512.1|511.3|510.7|1200
1591109700000|2020-06-02 14:55:00|512.3|511.7|513.6|513|513.8|513.2|512.1|511.5|415
1591110000000|2020-06-02 15:00:00|513.4|512.8|512.8|512.2|513.4|512.8|512.1|511.5|356
1591110300000|2020-06-02 15:05:00|512.6|512|512.9|512.3|512.9|512.3|512.3|511.7|200
1591110600000|2020-06-02 15:10:00|512.8|512.2|513.1|512.5|513.6|513|512.6|512|311
1591110900000|2020-06-02 15:15:00|513|512.4|513.6|513|514.1|513.5|512.9|512.3|497
1591111200000|2020-06-02 15:20:00|513.7|513.1|514.3|513.7|514.6|514|513.6|513|414
1591111500000|2020-06-02 15:25:00|514.1|513.5|513.6|513|514.3|513.7|513.6|513|863
1591111800000|2020-06-02 15:30:00|513.4|512.8|513.1|512.5|513.7|513.1|512.9|512.3|391
1591112100000|2020-06-02 15:35:00|513.4|512.8|512.4|511.8|513.4|512.8|512.2|511.6|651
1591112400000|2020-06-02 15:40:00|512.3|511.7|512.2|511.6|512.9|512.3|511.7|511.1|670
1591112700000|2020-06-02 15:45:00|512.1|511.5|512.1|511.5|512.6|512|512|511.4|262
1591113000000|2020-06-02 15:50:00|512|511.4|512.7|512.1|512.9|512.3|512|511.4|316
1591113300000|2020-06-02 15:55:00|512.6|512|512.1|511.5|512.7|512.1|512.1|511.5|121
1591113600000|2020-06-02 16:00:00|512|511.4|511.7|511.1|512.1|511.5|511.4|510.8|273
1591113900000|2020-06-02 16:05:00|511.6|511|512.2|511.6|512.6|512|511.5|510.9|313
1591114200000|2020-06-02 16:10:00|512.4|511.8|512.6|512|512.6|512|512.1|511.5|233
1591114500000|2020-06-02 16:15:00|512.7|512.1|512.4|511.8|512.8|512.2|511.9|511.3|351
1591114800000|2020-06-02 16:20:00|512.2|511.6|511.6|511|512.4|511.8|511.5|510.9|1597
1591115100000|2020-06-02 16:25:00|511.5|510.9|512|511.4|512|511.4|511.5|510.9|391
1591115400000|2020-06-02 16:30:00|512.1|511.5|512|511.4|512.2|511.6|511.8|511.2|166
1591115700000|2020-06-02 16:35:00|511.8|511.2|511.8|511.2|511.8|511.2|511.6|511|215
1591116000000|2020-06-02 16:40:00|511.7|511.1|511.8|511.2|511.8|511.2|511.5|510.9|241
1591116300000|2020-06-02 16:45:00|511.7|511.1|511.6|511|511.8|511.2|511.5|510.9|1271
1591116600000|2020-06-02 16:50:00|511.7|511.1|511.3|510.7|511.9|511.3|510.9|510.3|595
1591116900000|2020-06-02 16:55:00|511.4|510.8|511.8|511.2|511.8|511.2|511.3|510.7|445
1591117200000|2020-06-02 17:00:00|511.6|511|511.8|511.2|511.8|511.2|511.6|511|77
1591117500000|2020-06-02 17:05:00|511.6|511|510.8|510.2|511.8|511.2|510.6|510|455
1591117800000|2020-06-02 17:10:00|510.6|510|510.6|510|510.6|510|510.1|509.5|247
1591118100000|2020-06-02 17:15:00|510.4|509.8|510.1|509.5|510.8|510.2|510.1|509.5|374
1591118400000|2020-06-02 17:20:00|510.3|509.7|510.1|509.5|510.4|509.8|510.1|509.5|209
1591118700000|2020-06-02 17:25:00|510.3|509.7|510.3|509.7|510.8|510.2|510.1|509.5|451
1591119000000|2020-06-02 17:30:00|510.2|509.6|509.9|509.3|510.2|509.6|509.9|509.3|237
1591119300000|2020-06-02 17:35:00|509.6|509|509.1|508.5|509.9|509.3|509.1|508.5|1093
1591119600000|2020-06-02 17:40:00|509.4|508.8|508.9|508.3|509.4|508.8|508.7|508.1|622
1591119900000|2020-06-02 17:45:00|509.1|508.5|509.6|509|509.7|509.1|508.9|508.3|458
1591120200000|2020-06-02 17:50:00|509.7|509.1|510.2|509.6|510.6|510|509.6|509|490
1591120500000|2020-06-02 17:55:00|510.1|509.5|510.4|509.8|510.5|509.9|510|509.4|269
1591120800000|2020-06-02 18:00:00|510.3|509.7|510.5|509.9|510.5|509.9|510.2|509.6|369
1591121100000|2020-06-02 18:05:00|510.6|510|508.8|508.2|510.7|510.1|508.3|507.7|1907
1591121400000|2020-06-02 18:10:00|508.6|508|509.5|508.9|511|510.4|508.6|508|4734
1591121700000|2020-06-02 18:15:00|509.4|508.8|510.8|510.2|510.8|510.2|509.4|508.8|1161
1591142400000|2020-06-03 00:00:00|511|510.4|511.1|510.5|511.1|510.5|509.9|509.3|1050
1591142700000|2020-06-03 00:05:00|511|510.4|511.1|510.5|511.3|510.7|511|510.4|78
1591143000000|2020-06-03 00:10:00|511.3|510.7|510.4|509.8|511.6|511|510.2|509.6|1134
1591143300000|2020-06-03 00:15:00|510.3|509.7|510.4|509.8|510.5|509.9|510.2|509.6|393
1591143600000|2020-06-03 00:20:00|510.5|509.9|511.1|510.5|511.2|510.6|510.5|509.9|55
1591143900000|2020-06-03 00:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|33
1591144200000|2020-06-03 00:30:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|35
1591144500000|2020-06-03 00:35:00|511|510.4|511|510.4|511.1|510.5|510.9|510.3|12
1591144800000|2020-06-03 00:40:00|510.9|510.3|511.2|510.6|511.2|510.6|510.9|510.3|70
1591145100000|2020-06-03 00:45:00|511.1|510.5|511.1|510.5|511.2|510.6|511.1|510.5|77
1591145400000|2020-06-03 00:50:00|511.2|510.6|511.2|510.6|511.2|510.6|510.7|510.1|193
1591145700000|2020-06-03 00:55:00|||||||||18
1591146000000|2020-06-03 01:00:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|26
1591146300000|2020-06-03 01:05:00|510.8|510.2|510.9|510.3|510.9|510.3|510.7|510.1|13
1591146600000|2020-06-03 01:10:00|510.8|510.2|510.9|510.3|510.9|510.3|510.7|510.1|10
1591146900000|2020-06-03 01:15:00|510.8|510.2|510.8|510.2|510.9|510.3|510.7|510.1|2
1591147200000|2020-06-03 01:20:00|510.7|510.1|510.9|510.3|510.9|510.3|510.7|510.1|39
1591147500000|2020-06-03 01:25:00|510.8|510.2|510.7|510.1|511|510.4|510.7|510.1|7
1591147800000|2020-06-03 01:30:00|510.9|510.3|511.2|510.6|511.2|510.6|510.8|510.2|25
1591148100000|2020-06-03 01:35:00|511.1|510.5|511.2|510.6|511.2|510.6|511.1|510.5|4
1591148400000|2020-06-03 01:40:00|||||||||4
1591148700000|2020-06-03 01:45:00|511.1|510.5|511.2|510.6|511.2|510.6|511.1|510.5|11
1591149000000|2020-06-03 01:50:00|511|510.4|511|510.4|511|510.4|511|510.4|3
1591149300000|2020-06-03 01:55:00|511.2|510.6|511.1|510.5|511.2|510.6|511.1|510.5|10
1591149600000|2020-06-03 02:00:00|511|510.4|511|510.4|511.2|510.6|511|510.4|7
1591149900000|2020-06-03 02:05:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|206
1591150200000|2020-06-03 02:10:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|9
1591150500000|2020-06-03 02:15:00|511.1|510.5|511.2|510.6|511.2|510.6|510.9|510.3|12
1591150800000|2020-06-03 02:20:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|13
1591151100000|2020-06-03 02:25:00|||||||||4
1591151400000|2020-06-03 02:30:00|||||||||18
1591151700000|2020-06-03 02:35:00|||||||||7
1591152000000|2020-06-03 02:40:00|511.2|510.6|511.2|510.6|511.2|510.6|511|510.4|11
1591152300000|2020-06-03 02:45:00|510.9|510.3|511|510.4|511.2|510.6|510.9|510.3|9
1591152600000|2020-06-03 02:50:00|511.1|510.5|511|510.4|511.2|510.6|510.9|510.3|241
1591153200000|2020-06-03 03:00:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|12
1591153500000|2020-06-03 03:05:00|511|510.4|510.7|510.1|511|510.4|510.4|509.8|34
1591153800000|2020-06-03 03:10:00|510.9|510.3|511|510.4|511|510.4|510.9|510.3|5
1591154100000|2020-06-03 03:15:00|||||||||2
1591154400000|2020-06-03 03:20:00|||||||||5
1591154700000|2020-06-03 03:25:00|510.9|510.3|510.8|510.2|511|510.4|510.7|510.1|35
1591155000000|2020-06-03 03:30:00|511|510.4|511|510.4|511|510.4|510.9|510.3|3
1591155300000|2020-06-03 03:35:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|7
1591155600000|2020-06-03 03:40:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|20
1591155900000|2020-06-03 03:45:00|||||||||2
1591156200000|2020-06-03 03:50:00|||||||||2
1591156500000|2020-06-03 03:55:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|9
1591156800000|2020-06-03 04:00:00|||||||||1
1591157100000|2020-06-03 04:05:00|510.8|510.2|510.8|510.2|510.8|510.2|510.7|510.1|6
1591157400000|2020-06-03 04:10:00|||||||||3
1591157700000|2020-06-03 04:15:00|510.6|510|510.5|509.9|510.8|510.2|510.5|509.9|23
1591158000000|2020-06-03 04:20:00|||||||||2
1591158300000|2020-06-03 04:25:00|510.4|509.8|510.4|509.8|510.4|509.8|510.4|509.8|3
1591158600000|2020-06-03 04:30:00|510.5|509.9|510.1|509.5|510.5|509.9|509.8|509.2|45
1591158900000|2020-06-03 04:35:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|5
1591159200000|2020-06-03 04:40:00|510|509.4|510|509.4|510|509.4|510|509.4|2
1591159500000|2020-06-03 04:45:00|509.9|509.3|510|509.4|510.2|509.6|509.9|509.3|11
1591159800000|2020-06-03 04:50:00|||||||||2
1591160400000|2020-06-03 05:00:00|509.8|509.2|509.7|509.1|509.8|509.2|509.7|509.1|4
1591160700000|2020-06-03 05:05:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|13
1591161000000|2020-06-03 05:10:00|||||||||4
1591161300000|2020-06-03 05:15:00|||||||||7
1591161600000|2020-06-03 05:20:00|509.4|508.8|509.3|508.7|509.5|508.9|509.3|508.7|12
1591161900000|2020-06-03 05:25:00|509.2|508.6|509.3|508.7|509.3|508.7|509.2|508.6|6
1591162200000|2020-06-03 05:30:00|509.5|508.9|509.3|508.7|509.5|508.9|509.2|508.6|12
1591162500000|2020-06-03 05:35:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|10
1591162800000|2020-06-03 05:40:00|509.3|508.7|509.5|508.9|509.5|508.9|509.3|508.7|14
1591163100000|2020-06-03 05:45:00|||||||||1
1591163400000|2020-06-03 05:50:00|||||||||2
1591163700000|2020-06-03 05:55:00|||||||||1
1591164000000|2020-06-03 06:00:00|509.7|509.1|509.5|508.9|509.8|509.2|509.5|508.9|15
1591164300000|2020-06-03 06:05:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|6
1591164600000|2020-06-03 06:10:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|6
1591164900000|2020-06-03 06:15:00|||||||||5
1591165500000|2020-06-03 06:25:00|509.7|509.1|509.7|509.1|509.7|509.1|509.6|509|19
1591165800000|2020-06-03 06:30:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|6
1591166100000|2020-06-03 06:35:00|509.3|508.7|509.1|508.5|509.3|508.7|509.1|508.5|30
1591166400000|2020-06-03 06:40:00|509.2|508.6|509|508.4|509.2|508.6|509|508.4|0
1591166700000|2020-06-03 06:45:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|9
1591167000000|2020-06-03 06:50:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|11
1591167300000|2020-06-03 06:55:00|509.7|509.1|509.7|509.1|509.7|509.1|509.5|508.9|25
1591167600000|2020-06-03 07:00:00|509.5|508.9|509.5|508.9|509.7|509.1|509.5|508.9|8
1591167900000|2020-06-03 07:05:00|509.4|508.8|509.4|508.8|509.5|508.9|509.2|508.6|13
1591168200000|2020-06-03 07:10:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|7
1591168500000|2020-06-03 07:15:00|509.4|508.8|509|508.4|509.7|509.1|509|508.4|86
1591168800000|2020-06-03 07:20:00|509.2|508.6|508.4|507.8|509.2|508.6|508.4|507.8|218
1591169100000|2020-06-03 07:25:00|508.6|508|508.7|508.1|508.7|508.1|508.6|508|19
1591169400000|2020-06-03 07:30:00|508.8|508.2|508.9|508.3|508.9|508.3|508.7|508.1|65
1591169700000|2020-06-03 07:35:00|509.2|508.6|509.1|508.5|509.2|508.6|509.1|508.5|28
1591170000000|2020-06-03 07:40:00|508.9|508.3|508.9|508.3|509|508.4|508.7|508.1|56
1591170300000|2020-06-03 07:45:00|508.8|508.2|508.8|508.2|508.9|508.3|508.6|508|53
1591170600000|2020-06-03 07:50:00|508.9|508.3|508.6|508|508.9|508.3|508.4|507.8|14
1591170900000|2020-06-03 07:55:00|508.7|508.1|508.8|508.2|508.8|508.2|508.6|508|10
1591171200000|2020-06-03 08:00:00|508.7|508.1|508.9|508.3|509.1|508.5|508.7|508.1|61
1591171500000|2020-06-03 08:05:00|||||||||12
1591171800000|2020-06-03 08:10:00|508.7|508.1|508.9|508.3|508.9|508.3|508.7|508.1|16
1591172100000|2020-06-03 08:15:00|509.2|508.6|509.4|508.8|509.4|508.8|509.1|508.5|57
1591172400000|2020-06-03 08:20:00|509.6|509|509.9|509.3|509.9|509.3|509.6|509|33
1591172700000|2020-06-03 08:25:00|510|509.4|509.9|509.3|510.1|509.5|509.9|509.3|19
1591173000000|2020-06-03 08:30:00|510.1|509.5|510.4|509.8|510.4|509.8|510.1|509.5|47
1591173300000|2020-06-03 08:35:00|||||||||2
1591173600000|2020-06-03 08:40:00|510.1|509.5|509.9|509.3|510.1|509.5|509.9|509.3|48
1591173900000|2020-06-03 08:45:00|510.2|509.6|510.2|509.6|510.4|509.8|509.9|509.3|33
1591174200000|2020-06-03 08:50:00|510.4|509.8|510.7|510.1|510.7|510.1|510.3|509.7|16
1591174500000|2020-06-03 08:55:00|510.6|510|511.1|510.5|511.1|510.5|510.6|510|38
1591174800000|2020-06-03 09:00:00|511.2|510.6|511.2|510.6|511.2|510.6|511.1|510.5|32
1591175100000|2020-06-03 09:05:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|88
1591175400000|2020-06-03 09:10:00|510.4|509.8|511.5|510.9|512.2|511.6|510.4|509.8|193
1591175700000|2020-06-03 09:15:00|511.4|510.8|511.4|510.8|511.7|511.1|511.4|510.8|26
1591176000000|2020-06-03 09:20:00|511.2|510.6|511.1|510.5|511.2|510.6|510.9|510.3|30
1591176300000|2020-06-03 09:25:00|511.2|510.6|511.9|511.3|512.1|511.5|510.9|510.3|75
1591176600000|2020-06-03 09:30:00|511.7|511.1|511.7|511.1|511.9|511.3|511.6|511|37
1591176900000|2020-06-03 09:35:00|511.6|511|511.7|511.1|511.7|511.1|511.4|510.8|33
1591177200000|2020-06-03 09:40:00|511.6|511|511.9|511.3|511.9|511.3|511.4|510.8|38
1591177500000|2020-06-03 09:45:00|512.1|511.5|512.2|511.6|512.9|512.3|511.9|511.3|170
1591177800000|2020-06-03 09:50:00|512.1|511.5|512.2|511.6|512.2|511.6|511.7|511.1|74
1591178100000|2020-06-03 09:55:00|512.1|511.5|512.1|511.5|512.6|512|511.9|511.3|27
1591178400000|2020-06-03 10:00:00|512.2|511.6|511.9|511.3|512.2|511.6|511.7|511.1|238
1591178700000|2020-06-03 10:05:00|512.1|511.5|512.9|512.3|512.9|512.3|511.9|511.3|85
1591179000000|2020-06-03 10:10:00|512.8|512.2|513.2|512.6|513.2|512.6|512.1|511.5|120
1591179300000|2020-06-03 10:15:00|513|512.4|512.7|512.1|513|512.4|512.4|511.8|61
1591179600000|2020-06-03 10:20:00|512.8|512.2|512.9|512.3|512.9|512.3|512.7|512.1|35
1591179900000|2020-06-03 10:25:00|512.8|512.2|512.9|512.3|512.9|512.3|512.8|512.2|30
1591180200000|2020-06-03 10:30:00|513.1|512.5|512.9|512.3|513.2|512.6|512.9|512.3|12
1591180500000|2020-06-03 10:35:00|512.7|512.1|512.4|511.8|512.7|512.1|512.4|511.8|27
1591180800000|2020-06-03 10:40:00|512.7|512.1|512.7|512.1|512.7|512.1|512.6|512|25
1591181100000|2020-06-03 10:45:00|512.9|512.3|512.7|512.1|512.9|512.3|512.7|512.1|34
1591181400000|2020-06-03 10:50:00|512.5|511.9|511.9|511.3|512.7|512.1|511.9|511.3|95
1591181700000|2020-06-03 10:55:00|512.2|511.6|511.9|511.3|512.3|511.7|511.9|511.3|37
1591182000000|2020-06-03 11:00:00|511.7|511.1|511.6|511|511.9|511.3|511.6|511|33
1591182300000|2020-06-03 11:05:00|511.8|511.2|511.3|510.7|511.8|511.2|511.2|510.6|26
1591182600000|2020-06-03 11:10:00|511.2|510.6|511.4|510.8|511.4|510.8|511.2|510.6|25
1591182900000|2020-06-03 11:15:00|511.6|511|511.4|510.8|511.9|511.3|511.4|510.8|57
1591183200000|2020-06-03 11:20:00|511.5|510.9|511.4|510.8|511.5|510.9|511.4|510.8|20
1591183500000|2020-06-03 11:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|43
1591183800000|2020-06-03 11:30:00|510.9|510.3|511.4|510.8|511.4|510.8|510.9|510.3|43
1591184100000|2020-06-03 11:35:00|511.7|511.1|511.2|510.6|512.1|511.5|511|510.4|259
1591184400000|2020-06-03 11:40:00|511|510.4|512.4|511.8|512.4|511.8|510.9|510.3|204
1591184700000|2020-06-03 11:45:00|512.6|512|511.4|510.8|513.1|512.5|510.7|510.1|402
1591185000000|2020-06-03 11:50:00|511.3|510.7|511.5|510.9|511.5|510.9|511.2|510.6|63
1591185300000|2020-06-03 11:55:00|511.4|510.8|511.3|510.7|511.6|511|511.2|510.6|25
1591185600000|2020-06-03 12:00:00|511.4|510.8|511.9|511.3|511.9|511.3|511.4|510.8|126
1591185900000|2020-06-03 12:05:00|511.8|511.2|511.4|510.8|511.8|511.2|511.3|510.7|79
1591186200000|2020-06-03 12:10:00|511.3|510.7|511.4|510.8|511.4|510.8|511.3|510.7|10
1591186500000|2020-06-03 12:15:00|511.5|510.9|512.5|511.9|512.6|512|511.4|510.8|76
1591186800000|2020-06-03 12:20:00|512.6|512|513.2|512.6|513.4|512.8|512.6|512|146
1591187100000|2020-06-03 12:25:00|512.9|512.3|513.2|512.6|513.4|512.8|512.9|512.3|88
1591187400000|2020-06-03 12:30:00|513.1|512.5|513.2|512.6|513.4|512.8|513.1|512.5|69
1591187700000|2020-06-03 12:35:00|513.4|512.8|513.2|512.6|513.5|512.9|513.2|512.6|73
1591188000000|2020-06-03 12:40:00|513.4|512.8|512.9|512.3|513.6|513|512.9|512.3|119
1591191000000|2020-06-03 13:30:00|513.1|512.5|512.5|511.9|513.9|513.3|512.2|511.6|1127
1591191300000|2020-06-03 13:35:00|512.6|512|513.9|513.3|514.1|513.5|512.6|512|1192
1591191600000|2020-06-03 13:40:00|514|513.4|512.9|512.3|514.3|513.7|512.9|512.3|577
1591191900000|2020-06-03 13:45:00|513.1|512.5|514.3|513.7|514.3|513.7|513.1|512.5|495
1591192200000|2020-06-03 13:50:00|514.4|513.8|514.8|514.2|515|514.4|514.3|513.7|2505
1591192500000|2020-06-03 13:55:00|514.7|514.1|514.2|513.6|515.2|514.6|513.9|513.3|413
1591192800000|2020-06-03 14:00:00|514.3|513.7|514.2|513.6|515|514.4|513.9|513.3|663
1591193100000|2020-06-03 14:05:00|514.3|513.7|515.2|514.6|515.5|514.9|514.3|513.7|750
1591193400000|2020-06-03 14:10:00|515.3|514.7|515.7|515.1|516|515.4|515.3|514.7|1243
1591193700000|2020-06-03 14:15:00|515.8|515.2|515.7|515.1|516.2|515.6|515.5|514.9|498
1591194000000|2020-06-03 14:20:00|515.8|515.2|516.6|516|516.7|516.1|515.8|515.2|669
1591194300000|2020-06-03 14:25:00|516.7|516.1|515.8|515.2|517|516.4|515.8|515.2|769
1591194600000|2020-06-03 14:30:00|515.6|515|515.5|514.9|516|515.4|515.5|514.9|266
1591194900000|2020-06-03 14:35:00|515.8|515.2|515.8|515.2|516|515.4|515.5|514.9|318
1591195200000|2020-06-03 14:40:00|515.5|514.9|514.6|514|515.5|514.9|514.3|513.7|1210
1591195500000|2020-06-03 14:45:00|514.5|513.9|515|514.4|515|514.4|514.5|513.9|930
1591195800000|2020-06-03 14:50:00|514.8|514.2|515.2|514.6|515.3|514.7|514.7|514.1|330
1591196100000|2020-06-03 14:55:00|515.5|514.9|515.7|515.1|516|515.4|515.5|514.9|370
1591196400000|2020-06-03 15:00:00|515.8|515.2|515.5|514.9|516|515.4|515.3|514.7|261
1591196700000|2020-06-03 15:05:00|515.7|515.1|515.5|514.9|515.8|515.2|515.3|514.7|184
1591197000000|2020-06-03 15:10:00|515.3|514.7|514.8|514.2|515.3|514.7|513.3|512.7|1499
1591197300000|2020-06-03 15:15:00|514.9|514.3|515|514.4|515.4|514.8|514.8|514.2|865
1591197600000|2020-06-03 15:20:00|515.2|514.6|515|514.4|515.5|514.9|514.7|514.1|384
1591197900000|2020-06-03 15:25:00|515.1|514.5|513.5|512.9|515.2|514.6|513.5|512.9|546
1591198200000|2020-06-03 15:30:00|513.6|513|513.5|512.9|513.8|513.2|512.8|512.2|642
1591198500000|2020-06-03 15:35:00|513.3|512.7|513.5|512.9|513.6|513|513.3|512.7|267
1591198800000|2020-06-03 15:40:00|513.6|513|513.5|512.9|513.7|513.1|513.4|512.8|644
1591199100000|2020-06-03 15:45:00|513.6|513|513|512.4|513.9|513.3|513|512.4|563
1591199400000|2020-06-03 15:50:00|513.1|512.5|512.8|512.2|513.3|512.7|512.7|512.1|234
1591199700000|2020-06-03 15:55:00|512.7|512.1|512.4|511.8|512.8|512.2|512.1|511.5|478
1591200000000|2020-06-03 16:00:00|512.5|511.9|512.1|511.5|512.6|512|512.1|511.5|241
1591200300000|2020-06-03 16:05:00|512.2|511.6|511|510.4|512.6|512|510.6|510|469
1591200600000|2020-06-03 16:10:00|510.9|510.3|512|511.4|512|511.4|510.8|510.2|630
1591200900000|2020-06-03 16:15:00|511.9|511.3|512.1|511.5|512.3|511.7|511.4|510.8|269
1591201200000|2020-06-03 16:20:00|512.2|511.6|512.1|511.5|512.3|511.7|511.9|511.3|202
1591201500000|2020-06-03 16:25:00|512.2|511.6|512.4|511.8|512.4|511.8|511.9|511.3|191
1591201800000|2020-06-03 16:30:00|512.5|511.9|512.5|511.9|512.6|512|512.3|511.7|373
1591202100000|2020-06-03 16:35:00|512.6|512|512.4|511.8|512.8|512.2|512.2|511.6|137
1591202400000|2020-06-03 16:40:00|512.3|511.7|512.6|512|512.9|512.3|512.3|511.7|138
1591202700000|2020-06-03 16:45:00|512.7|512.1|512.6|512|512.8|512.2|512.5|511.9|104
1591203000000|2020-06-03 16:50:00|512.8|512.2|512.8|512.2|512.8|512.2|512.5|511.9|182
1591203300000|2020-06-03 16:55:00|512.6|512|512.5|511.9|512.9|512.3|512.5|511.9|133
1591203600000|2020-06-03 17:00:00|512.6|512|512.3|511.7|512.8|512.2|512.3|511.7|171
1591203900000|2020-06-03 17:05:00|512.4|511.8|512.8|512.2|512.8|512.2|512.3|511.7|145
1591204200000|2020-06-03 17:10:00|512.7|512.1|513|512.4|513.3|512.7|512.6|512|318
1591204500000|2020-06-03 17:15:00|513.1|512.5|513.5|512.9|513.5|512.9|513|512.4|132
1591204800000|2020-06-03 17:20:00|513.4|512.8|513.3|512.7|513.5|512.9|513.1|512.5|181
1591205100000|2020-06-03 17:25:00|513.1|512.5|513.5|512.9|513.5|512.9|513.1|512.5|116
1591205400000|2020-06-03 17:30:00|513.4|512.8|513.5|512.9|513.8|513.2|513.4|512.8|234
1591205700000|2020-06-03 17:35:00|513.3|512.7|513.5|512.9|513.5|512.9|513.3|512.7|455
1591206000000|2020-06-03 17:40:00|513.4|512.8|513.5|512.9|513.8|513.2|513.4|512.8|229
1591206300000|2020-06-03 17:45:00|513.6|513|513.6|513|513.6|513|513.3|512.7|294
1591206600000|2020-06-03 17:50:00|513.5|512.9|513.4|512.8|513.7|513.1|513.1|512.5|224
1591206900000|2020-06-03 17:55:00|513.5|512.9|514|513.4|514|513.4|513.3|512.7|624
1591207200000|2020-06-03 18:00:00|513.9|513.3|513.8|513.2|514.2|513.6|513.7|513.1|468
1591207500000|2020-06-03 18:05:00|514|513.4|513.3|512.7|514|513.4|512.8|512.2|547
1591207800000|2020-06-03 18:10:00|513.5|512.9|514.2|513.6|514.5|513.9|512.8|512.2|2832
1591208100000|2020-06-03 18:15:00|514.5|513.9|513.5|512.9|514.6|513.9|513.5|512.9|1199
1591142400000|2020-06-03 00:00:00|511|510.4|511.1|510.5|511.1|510.5|509.9|509.3|1050
1591142700000|2020-06-03 00:05:00|511|510.4|511.1|510.5|511.3|510.7|511|510.4|78
1591143000000|2020-06-03 00:10:00|511.3|510.7|510.4|509.8|511.6|511|510.2|509.6|1134
1591143300000|2020-06-03 00:15:00|510.3|509.7|510.4|509.8|510.5|509.9|510.2|509.6|393
1591143600000|2020-06-03 00:20:00|510.5|509.9|511.1|510.5|511.2|510.6|510.5|509.9|55
1591143900000|2020-06-03 00:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|33
1591144200000|2020-06-03 00:30:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|35
1591144500000|2020-06-03 00:35:00|511|510.4|511|510.4|511.1|510.5|510.9|510.3|12
1591144800000|2020-06-03 00:40:00|510.9|510.3|511.2|510.6|511.2|510.6|510.9|510.3|70
1591145100000|2020-06-03 00:45:00|511.1|510.5|511.1|510.5|511.2|510.6|511.1|510.5|77
1591145400000|2020-06-03 00:50:00|511.2|510.6|511.2|510.6|511.2|510.6|510.7|510.1|193
1591145700000|2020-06-03 00:55:00|||||||||18
1591146000000|2020-06-03 01:00:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|26
1591146300000|2020-06-03 01:05:00|510.8|510.2|510.9|510.3|510.9|510.3|510.7|510.1|13
1591146600000|2020-06-03 01:10:00|510.8|510.2|510.9|510.3|510.9|510.3|510.7|510.1|10
1591146900000|2020-06-03 01:15:00|510.8|510.2|510.8|510.2|510.9|510.3|510.7|510.1|2
1591147200000|2020-06-03 01:20:00|510.7|510.1|510.9|510.3|510.9|510.3|510.7|510.1|39
1591147500000|2020-06-03 01:25:00|510.8|510.2|510.7|510.1|511|510.4|510.7|510.1|7
1591147800000|2020-06-03 01:30:00|510.9|510.3|511.2|510.6|511.2|510.6|510.8|510.2|25
1591148100000|2020-06-03 01:35:00|511.1|510.5|511.2|510.6|511.2|510.6|511.1|510.5|4
1591148400000|2020-06-03 01:40:00|||||||||4
1591148700000|2020-06-03 01:45:00|511.1|510.5|511.2|510.6|511.2|510.6|511.1|510.5|11
1591149000000|2020-06-03 01:50:00|511|510.4|511|510.4|511|510.4|511|510.4|3
1591149300000|2020-06-03 01:55:00|511.2|510.6|511.1|510.5|511.2|510.6|511.1|510.5|10
1591149600000|2020-06-03 02:00:00|511|510.4|511|510.4|511.2|510.6|511|510.4|7
1591149900000|2020-06-03 02:05:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|206
1591150200000|2020-06-03 02:10:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|9
1591150500000|2020-06-03 02:15:00|511.1|510.5|511.2|510.6|511.2|510.6|510.9|510.3|12
1591150800000|2020-06-03 02:20:00|511.1|510.5|510.9|510.3|511.1|510.5|510.9|510.3|13
1591151100000|2020-06-03 02:25:00|||||||||4
1591151400000|2020-06-03 02:30:00|||||||||18
1591151700000|2020-06-03 02:35:00|||||||||7
1591152000000|2020-06-03 02:40:00|511.2|510.6|511.2|510.6|511.2|510.6|511|510.4|11
1591152300000|2020-06-03 02:45:00|510.9|510.3|511|510.4|511.2|510.6|510.9|510.3|9
1591152600000|2020-06-03 02:50:00|511.1|510.5|511|510.4|511.2|510.6|510.9|510.3|241
1591153200000|2020-06-03 03:00:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|12
1591153500000|2020-06-03 03:05:00|511|510.4|510.7|510.1|511|510.4|510.4|509.8|34
1591153800000|2020-06-03 03:10:00|510.9|510.3|511|510.4|511|510.4|510.9|510.3|5
1591154100000|2020-06-03 03:15:00|||||||||2
1591154400000|2020-06-03 03:20:00|||||||||5
1591154700000|2020-06-03 03:25:00|510.9|510.3|510.8|510.2|511|510.4|510.7|510.1|35
1591155000000|2020-06-03 03:30:00|511|510.4|511|510.4|511|510.4|510.9|510.3|3
1591155300000|2020-06-03 03:35:00|510.9|510.3|510.8|510.2|510.9|510.3|510.8|510.2|7
1591155600000|2020-06-03 03:40:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|20
1591155900000|2020-06-03 03:45:00|||||||||2
1591156200000|2020-06-03 03:50:00|||||||||2
1591156500000|2020-06-03 03:55:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|9
1591156800000|2020-06-03 04:00:00|||||||||1
1591157100000|2020-06-03 04:05:00|510.8|510.2|510.8|510.2|510.8|510.2|510.7|510.1|6
1591157400000|2020-06-03 04:10:00|||||||||3
1591157700000|2020-06-03 04:15:00|510.6|510|510.5|509.9|510.8|510.2|510.5|509.9|23
1591158000000|2020-06-03 04:20:00|||||||||2
1591158300000|2020-06-03 04:25:00|510.4|509.8|510.4|509.8|510.4|509.8|510.4|509.8|3
1591158600000|2020-06-03 04:30:00|510.5|509.9|510.1|509.5|510.5|509.9|509.8|509.2|45
1591158900000|2020-06-03 04:35:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|5
1591159200000|2020-06-03 04:40:00|510|509.4|510|509.4|510|509.4|510|509.4|2
1591159500000|2020-06-03 04:45:00|509.9|509.3|510|509.4|510.2|509.6|509.9|509.3|11
1591159800000|2020-06-03 04:50:00|||||||||2
1591160400000|2020-06-03 05:00:00|509.8|509.2|509.7|509.1|509.8|509.2|509.7|509.1|4
1591160700000|2020-06-03 05:05:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|13
1591161000000|2020-06-03 05:10:00|||||||||4
1591161300000|2020-06-03 05:15:00|||||||||7
1591161600000|2020-06-03 05:20:00|509.4|508.8|509.3|508.7|509.5|508.9|509.3|508.7|12
1591161900000|2020-06-03 05:25:00|509.2|508.6|509.3|508.7|509.3|508.7|509.2|508.6|6
1591162200000|2020-06-03 05:30:00|509.5|508.9|509.3|508.7|509.5|508.9|509.2|508.6|12
1591162500000|2020-06-03 05:35:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|10
1591162800000|2020-06-03 05:40:00|509.3|508.7|509.5|508.9|509.5|508.9|509.3|508.7|14
1591163100000|2020-06-03 05:45:00|||||||||1
1591163400000|2020-06-03 05:50:00|||||||||2
1591163700000|2020-06-03 05:55:00|||||||||1
1591164000000|2020-06-03 06:00:00|509.7|509.1|509.5|508.9|509.8|509.2|509.5|508.9|15
1591164300000|2020-06-03 06:05:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|6
1591164600000|2020-06-03 06:10:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|6
1591164900000|2020-06-03 06:15:00|||||||||5
1591165500000|2020-06-03 06:25:00|509.7|509.1|509.7|509.1|509.7|509.1|509.6|509|19
1591165800000|2020-06-03 06:30:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|6
1591166100000|2020-06-03 06:35:00|509.3|508.7|509.1|508.5|509.3|508.7|509.1|508.5|30
1591166400000|2020-06-03 06:40:00|509.2|508.6|509|508.4|509.2|508.6|509|508.4|0
1591166700000|2020-06-03 06:45:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|9
1591167000000|2020-06-03 06:50:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|11
1591167300000|2020-06-03 06:55:00|509.7|509.1|509.7|509.1|509.7|509.1|509.5|508.9|25
1591167600000|2020-06-03 07:00:00|509.5|508.9|509.5|508.9|509.7|509.1|509.5|508.9|8
1591167900000|2020-06-03 07:05:00|509.4|508.8|509.4|508.8|509.5|508.9|509.2|508.6|13
1591168200000|2020-06-03 07:10:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|7
1591168500000|2020-06-03 07:15:00|509.4|508.8|509|508.4|509.7|509.1|509|508.4|86
1591168800000|2020-06-03 07:20:00|509.2|508.6|508.4|507.8|509.2|508.6|508.4|507.8|218
1591169100000|2020-06-03 07:25:00|508.6|508|508.7|508.1|508.7|508.1|508.6|508|19
1591169400000|2020-06-03 07:30:00|508.8|508.2|508.9|508.3|508.9|508.3|508.7|508.1|65
1591169700000|2020-06-03 07:35:00|509.2|508.6|509.1|508.5|509.2|508.6|509.1|508.5|28
1591170000000|2020-06-03 07:40:00|508.9|508.3|508.9|508.3|509|508.4|508.7|508.1|56
1591170300000|2020-06-03 07:45:00|508.8|508.2|508.8|508.2|508.9|508.3|508.6|508|53
1591170600000|2020-06-03 07:50:00|508.9|508.3|508.6|508|508.9|508.3|508.4|507.8|14
1591170900000|2020-06-03 07:55:00|508.7|508.1|508.8|508.2|508.8|508.2|508.6|508|10
1591171200000|2020-06-03 08:00:00|508.7|508.1|508.9|508.3|509.1|508.5|508.7|508.1|61
1591171500000|2020-06-03 08:05:00|||||||||12
1591171800000|2020-06-03 08:10:00|508.7|508.1|508.9|508.3|508.9|508.3|508.7|508.1|16
1591172100000|2020-06-03 08:15:00|509.2|508.6|509.4|508.8|509.4|508.8|509.1|508.5|57
1591172400000|2020-06-03 08:20:00|509.6|509|509.9|509.3|509.9|509.3|509.6|509|33
1591172700000|2020-06-03 08:25:00|510|509.4|509.9|509.3|510.1|509.5|509.9|509.3|19
1591173000000|2020-06-03 08:30:00|510.1|509.5|510.4|509.8|510.4|509.8|510.1|509.5|47
1591173300000|2020-06-03 08:35:00|||||||||2
1591173600000|2020-06-03 08:40:00|510.1|509.5|509.9|509.3|510.1|509.5|509.9|509.3|48
1591173900000|2020-06-03 08:45:00|510.2|509.6|510.2|509.6|510.4|509.8|509.9|509.3|33
1591174200000|2020-06-03 08:50:00|510.4|509.8|510.7|510.1|510.7|510.1|510.3|509.7|16
1591174500000|2020-06-03 08:55:00|510.6|510|511.1|510.5|511.1|510.5|510.6|510|38
1591174800000|2020-06-03 09:00:00|511.2|510.6|511.2|510.6|511.2|510.6|511.1|510.5|32
1591175100000|2020-06-03 09:05:00|511.1|510.5|510.7|510.1|511.1|510.5|510.7|510.1|88
1591175400000|2020-06-03 09:10:00|510.4|509.8|511.5|510.9|512.2|511.6|510.4|509.8|193
1591175700000|2020-06-03 09:15:00|511.4|510.8|511.4|510.8|511.7|511.1|511.4|510.8|26
1591176000000|2020-06-03 09:20:00|511.2|510.6|511.1|510.5|511.2|510.6|510.9|510.3|30
1591176300000|2020-06-03 09:25:00|511.2|510.6|511.9|511.3|512.1|511.5|510.9|510.3|75
1591176600000|2020-06-03 09:30:00|511.7|511.1|511.7|511.1|511.9|511.3|511.6|511|37
1591176900000|2020-06-03 09:35:00|511.6|511|511.7|511.1|511.7|511.1|511.4|510.8|33
1591177200000|2020-06-03 09:40:00|511.6|511|511.9|511.3|511.9|511.3|511.4|510.8|38
1591177500000|2020-06-03 09:45:00|512.1|511.5|512.2|511.6|512.9|512.3|511.9|511.3|170
1591177800000|2020-06-03 09:50:00|512.1|511.5|512.2|511.6|512.2|511.6|511.7|511.1|74
1591178100000|2020-06-03 09:55:00|512.1|511.5|512.1|511.5|512.6|512|511.9|511.3|27
1591178400000|2020-06-03 10:00:00|512.2|511.6|511.9|511.3|512.2|511.6|511.7|511.1|238
1591178700000|2020-06-03 10:05:00|512.1|511.5|512.9|512.3|512.9|512.3|511.9|511.3|85
1591179000000|2020-06-03 10:10:00|512.8|512.2|513.2|512.6|513.2|512.6|512.1|511.5|120
1591179300000|2020-06-03 10:15:00|513|512.4|512.7|512.1|513|512.4|512.4|511.8|61
1591179600000|2020-06-03 10:20:00|512.8|512.2|512.9|512.3|512.9|512.3|512.7|512.1|35
1591179900000|2020-06-03 10:25:00|512.8|512.2|512.9|512.3|512.9|512.3|512.8|512.2|30
1591180200000|2020-06-03 10:30:00|513.1|512.5|512.9|512.3|513.2|512.6|512.9|512.3|12
1591180500000|2020-06-03 10:35:00|512.7|512.1|512.4|511.8|512.7|512.1|512.4|511.8|27
1591180800000|2020-06-03 10:40:00|512.7|512.1|512.7|512.1|512.7|512.1|512.6|512|25
1591181100000|2020-06-03 10:45:00|512.9|512.3|512.7|512.1|512.9|512.3|512.7|512.1|34
1591181400000|2020-06-03 10:50:00|512.5|511.9|511.9|511.3|512.7|512.1|511.9|511.3|95
1591181700000|2020-06-03 10:55:00|512.2|511.6|511.9|511.3|512.3|511.7|511.9|511.3|37
1591182000000|2020-06-03 11:00:00|511.7|511.1|511.6|511|511.9|511.3|511.6|511|33
1591182300000|2020-06-03 11:05:00|511.8|511.2|511.3|510.7|511.8|511.2|511.2|510.6|26
1591182600000|2020-06-03 11:10:00|511.2|510.6|511.4|510.8|511.4|510.8|511.2|510.6|25
1591182900000|2020-06-03 11:15:00|511.6|511|511.4|510.8|511.9|511.3|511.4|510.8|57
1591183200000|2020-06-03 11:20:00|511.5|510.9|511.4|510.8|511.5|510.9|511.4|510.8|20
1591183500000|2020-06-03 11:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|43
1591183800000|2020-06-03 11:30:00|510.9|510.3|511.4|510.8|511.4|510.8|510.9|510.3|43
1591184100000|2020-06-03 11:35:00|511.7|511.1|511.2|510.6|512.1|511.5|511|510.4|259
1591184400000|2020-06-03 11:40:00|511|510.4|512.4|511.8|512.4|511.8|510.9|510.3|204
1591184700000|2020-06-03 11:45:00|512.6|512|511.4|510.8|513.1|512.5|510.7|510.1|402
1591185000000|2020-06-03 11:50:00|511.3|510.7|511.5|510.9|511.5|510.9|511.2|510.6|63
1591185300000|2020-06-03 11:55:00|511.4|510.8|511.3|510.7|511.6|511|511.2|510.6|25
1591185600000|2020-06-03 12:00:00|511.4|510.8|511.9|511.3|511.9|511.3|511.4|510.8|126
1591185900000|2020-06-03 12:05:00|511.8|511.2|511.4|510.8|511.8|511.2|511.3|510.7|79
1591186200000|2020-06-03 12:10:00|511.3|510.7|511.4|510.8|511.4|510.8|511.3|510.7|10
1591186500000|2020-06-03 12:15:00|511.5|510.9|512.5|511.9|512.6|512|511.4|510.8|76
1591186800000|2020-06-03 12:20:00|512.6|512|513.2|512.6|513.4|512.8|512.6|512|146
1591187100000|2020-06-03 12:25:00|512.9|512.3|513.2|512.6|513.4|512.8|512.9|512.3|88
1591187400000|2020-06-03 12:30:00|513.1|512.5|513.2|512.6|513.4|512.8|513.1|512.5|69
1591187700000|2020-06-03 12:35:00|513.4|512.8|513.2|512.6|513.5|512.9|513.2|512.6|73
1591188000000|2020-06-03 12:40:00|513.4|512.8|512.9|512.3|513.6|513|512.9|512.3|119
1591191000000|2020-06-03 13:30:00|513.1|512.5|512.5|511.9|513.9|513.3|512.2|511.6|1127
1591191300000|2020-06-03 13:35:00|512.6|512|513.9|513.3|514.1|513.5|512.6|512|1192
1591191600000|2020-06-03 13:40:00|514|513.4|512.9|512.3|514.3|513.7|512.9|512.3|577
1591191900000|2020-06-03 13:45:00|513.1|512.5|514.3|513.7|514.3|513.7|513.1|512.5|495
1591192200000|2020-06-03 13:50:00|514.4|513.8|514.8|514.2|515|514.4|514.3|513.7|2505
1591192500000|2020-06-03 13:55:00|514.7|514.1|514.2|513.6|515.2|514.6|513.9|513.3|413
1591192800000|2020-06-03 14:00:00|514.3|513.7|514.2|513.6|515|514.4|513.9|513.3|663
1591193100000|2020-06-03 14:05:00|514.3|513.7|515.2|514.6|515.5|514.9|514.3|513.7|750
1591193400000|2020-06-03 14:10:00|515.3|514.7|515.7|515.1|516|515.4|515.3|514.7|1243
1591193700000|2020-06-03 14:15:00|515.8|515.2|515.7|515.1|516.2|515.6|515.5|514.9|498
1591194000000|2020-06-03 14:20:00|515.8|515.2|516.6|516|516.7|516.1|515.8|515.2|669
1591194300000|2020-06-03 14:25:00|516.7|516.1|515.8|515.2|517|516.4|515.8|515.2|769
1591194600000|2020-06-03 14:30:00|515.6|515|515.5|514.9|516|515.4|515.5|514.9|266
1591194900000|2020-06-03 14:35:00|515.8|515.2|515.8|515.2|516|515.4|515.5|514.9|318
1591195200000|2020-06-03 14:40:00|515.5|514.9|514.6|514|515.5|514.9|514.3|513.7|1210
1591195500000|2020-06-03 14:45:00|514.5|513.9|515|514.4|515|514.4|514.5|513.9|930
1591195800000|2020-06-03 14:50:00|514.8|514.2|515.2|514.6|515.3|514.7|514.7|514.1|330
1591196100000|2020-06-03 14:55:00|515.5|514.9|515.7|515.1|516|515.4|515.5|514.9|370
1591196400000|2020-06-03 15:00:00|515.8|515.2|515.5|514.9|516|515.4|515.3|514.7|261
1591196700000|2020-06-03 15:05:00|515.7|515.1|515.5|514.9|515.8|515.2|515.3|514.7|184
1591197000000|2020-06-03 15:10:00|515.3|514.7|514.8|514.2|515.3|514.7|513.3|512.7|1499
1591197300000|2020-06-03 15:15:00|514.9|514.3|515|514.4|515.4|514.8|514.8|514.2|865
1591197600000|2020-06-03 15:20:00|515.2|514.6|515|514.4|515.5|514.9|514.7|514.1|384
1591197900000|2020-06-03 15:25:00|515.1|514.5|513.5|512.9|515.2|514.6|513.5|512.9|546
1591198200000|2020-06-03 15:30:00|513.6|513|513.5|512.9|513.8|513.2|512.8|512.2|642
1591198500000|2020-06-03 15:35:00|513.3|512.7|513.5|512.9|513.6|513|513.3|512.7|267
1591198800000|2020-06-03 15:40:00|513.6|513|513.5|512.9|513.7|513.1|513.4|512.8|644
1591199100000|2020-06-03 15:45:00|513.6|513|513|512.4|513.9|513.3|513|512.4|563
1591199400000|2020-06-03 15:50:00|513.1|512.5|512.8|512.2|513.3|512.7|512.7|512.1|234
1591199700000|2020-06-03 15:55:00|512.7|512.1|512.4|511.8|512.8|512.2|512.1|511.5|478
1591200000000|2020-06-03 16:00:00|512.5|511.9|512.1|511.5|512.6|512|512.1|511.5|241
1591200300000|2020-06-03 16:05:00|512.2|511.6|511|510.4|512.6|512|510.6|510|469
1591200600000|2020-06-03 16:10:00|510.9|510.3|512|511.4|512|511.4|510.8|510.2|630
1591200900000|2020-06-03 16:15:00|511.9|511.3|512.1|511.5|512.3|511.7|511.4|510.8|269
1591201200000|2020-06-03 16:20:00|512.2|511.6|512.1|511.5|512.3|511.7|511.9|511.3|202
1591201500000|2020-06-03 16:25:00|512.2|511.6|512.4|511.8|512.4|511.8|511.9|511.3|191
1591201800000|2020-06-03 16:30:00|512.5|511.9|512.5|511.9|512.6|512|512.3|511.7|373
1591202100000|2020-06-03 16:35:00|512.6|512|512.4|511.8|512.8|512.2|512.2|511.6|137
1591202400000|2020-06-03 16:40:00|512.3|511.7|512.6|512|512.9|512.3|512.3|511.7|138
1591202700000|2020-06-03 16:45:00|512.7|512.1|512.6|512|512.8|512.2|512.5|511.9|104
1591203000000|2020-06-03 16:50:00|512.8|512.2|512.8|512.2|512.8|512.2|512.5|511.9|182
1591203300000|2020-06-03 16:55:00|512.6|512|512.5|511.9|512.9|512.3|512.5|511.9|133
1591203600000|2020-06-03 17:00:00|512.6|512|512.3|511.7|512.8|512.2|512.3|511.7|171
1591203900000|2020-06-03 17:05:00|512.4|511.8|512.8|512.2|512.8|512.2|512.3|511.7|145
1591204200000|2020-06-03 17:10:00|512.7|512.1|513|512.4|513.3|512.7|512.6|512|318
1591204500000|2020-06-03 17:15:00|513.1|512.5|513.5|512.9|513.5|512.9|513|512.4|132
1591204800000|2020-06-03 17:20:00|513.4|512.8|513.3|512.7|513.5|512.9|513.1|512.5|181
1591205100000|2020-06-03 17:25:00|513.1|512.5|513.5|512.9|513.5|512.9|513.1|512.5|116
1591205400000|2020-06-03 17:30:00|513.4|512.8|513.5|512.9|513.8|513.2|513.4|512.8|234
1591205700000|2020-06-03 17:35:00|513.3|512.7|513.5|512.9|513.5|512.9|513.3|512.7|455
1591206000000|2020-06-03 17:40:00|513.4|512.8|513.5|512.9|513.8|513.2|513.4|512.8|229
1591206300000|2020-06-03 17:45:00|513.6|513|513.6|513|513.6|513|513.3|512.7|294
1591206600000|2020-06-03 17:50:00|513.5|512.9|513.4|512.8|513.7|513.1|513.1|512.5|224
1591206900000|2020-06-03 17:55:00|513.5|512.9|514|513.4|514|513.4|513.3|512.7|624
1591207200000|2020-06-03 18:00:00|513.9|513.3|513.8|513.2|514.2|513.6|513.7|513.1|468
1591207500000|2020-06-03 18:05:00|514|513.4|513.3|512.7|514|513.4|512.8|512.2|547
1591207800000|2020-06-03 18:10:00|513.5|512.9|514.2|513.6|514.5|513.9|512.8|512.2|2832
1591208100000|2020-06-03 18:15:00|514.5|513.9|513.5|512.9|514.6|513.9|513.5|512.9|1199
1591228800000|2020-06-04 00:00:00|513.9|513.3|514.4|513.8|514.9|514.3|513.7|513.1|149
1591229100000|2020-06-04 00:05:00|514.6|514|514.2|513.6|514.6|514|514.1|513.5|53
1591229400000|2020-06-04 00:10:00|514.1|513.5|514.2|513.6|514.4|513.8|514.1|513.5|15
1591229700000|2020-06-04 00:15:00|514.1|513.5|513.6|513|514.4|513.8|513.5|512.9|78
1591230000000|2020-06-04 00:20:00|513.7|513.1|513.9|513.3|513.9|513.3|513.7|513.1|6
1591230300000|2020-06-04 00:25:00|514.1|513.5|514.1|513.5|514.1|513.5|514.1|513.5|4
1591230900000|2020-06-04 00:35:00|514.2|513.6|514.4|513.8|514.4|513.8|514.1|513.5|46
1591231200000|2020-06-04 00:40:00|514.6|514|514.4|513.8|514.6|514|514.4|513.8|10
1591231500000|2020-06-04 00:45:00|514.2|513.6|514.2|513.6|514.2|513.6|514.1|513.5|29
1591231800000|2020-06-04 00:50:00|514.4|513.8|514.3|513.7|514.4|513.8|514.3|513.7|10
1591232100000|2020-06-04 00:55:00|514.2|513.6|514.2|513.6|514.2|513.6|514.2|513.6|2
1591232400000|2020-06-04 01:00:00|514.3|513.7|514.4|513.8|514.4|513.8|514.3|513.7|4
1591232700000|2020-06-04 01:05:00|514.2|513.6|514.2|513.6|514.2|513.6|514.1|513.5|4
1591233000000|2020-06-04 01:10:00|514.1|513.5|514.2|513.6|514.2|513.6|514.1|513.5|0
1591233600000|2020-06-04 01:20:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|10
1591233900000|2020-06-04 01:25:00|514.2|513.6|514.3|513.7|514.3|513.7|513.9|513.3|21
1591234200000|2020-06-04 01:30:00|514.2|513.6|514.2|513.6|514.2|513.6|514.1|513.5|2
1591234500000|2020-06-04 01:35:00|514.4|513.8|514.3|513.7|514.4|513.8|514.1|513.5|7
1591234800000|2020-06-04 01:40:00|514.4|513.8|514.1|513.5|514.4|513.8|514.1|513.5|1
1591235100000|2020-06-04 01:45:00|514.2|513.6|514.2|513.6|514.4|513.8|514.1|513.5|10
1591235400000|2020-06-04 01:50:00|514.4|513.8|514.4|513.8|514.4|513.8|514.3|513.7|3
1591235700000|2020-06-04 01:55:00|514.2|513.6|514.1|513.5|514.2|513.6|514.1|513.5|7
1591236000000|2020-06-04 02:00:00|514.2|513.6|514.1|513.5|514.4|513.8|514.1|513.5|37
1591236300000|2020-06-04 02:05:00|513.9|513.3|514.1|513.5|514.2|513.6|513.6|513|27
1591236900000|2020-06-04 02:15:00|||||||||1
1591237200000|2020-06-04 02:20:00|514.3|513.7|514.1|513.5|514.3|513.7|514.1|513.5|23
1591237500000|2020-06-04 02:25:00|||||||||8
1591237800000|2020-06-04 02:30:00|514.2|513.6|514.4|513.8|514.4|513.8|514.2|513.6|24
1591238100000|2020-06-04 02:35:00|||||||||4
1591239000000|2020-06-04 02:50:00|||||||||1
1591239300000|2020-06-04 02:55:00|||||||||6
1591239600000|2020-06-04 03:00:00|||||||||5
1591239900000|2020-06-04 03:05:00|||||||||4
1591240200000|2020-06-04 03:10:00|514.6|514|514.6|514|514.6|514|514.6|514|23
1591240500000|2020-06-04 03:15:00|514.9|514.3|515.6|515|515.6|515|514.9|514.3|120
1591240800000|2020-06-04 03:20:00|||||||||1
1591241100000|2020-06-04 03:25:00|||||||||1
1591241400000|2020-06-04 03:30:00|515.7|515.1|515.9|515.3|515.9|515.3|515.7|515.1|11
1591241700000|2020-06-04 03:35:00|||||||||3
1591242000000|2020-06-04 03:40:00|516.1|515.5|516.1|515.5|516.1|515.5|516.1|515.5|23
1591242300000|2020-06-04 03:45:00|||||||||2
1591242600000|2020-06-04 03:50:00|||||||||2
1591242900000|2020-06-04 03:55:00|||||||||3
1591243200000|2020-06-04 04:00:00|516.2|515.6|516.2|515.6|516.4|515.8|516.1|515.5|25
1591243500000|2020-06-04 04:05:00|516.4|515.8|516.4|515.8|516.4|515.8|516.2|515.6|7
1591243800000|2020-06-04 04:10:00|516.2|515.6|516.4|515.8|516.4|515.8|516.2|515.6|13
1591244100000|2020-06-04 04:15:00|516.3|515.7|516.5|515.9|516.5|515.9|516.3|515.7|3
1591244400000|2020-06-04 04:20:00|516.7|516.1|516.9|516.3|517|516.4|516.7|516.1|60
1591244700000|2020-06-04 04:25:00|517|516.4|517|516.4|517|516.4|516.9|516.3|7
1591245000000|2020-06-04 04:30:00|516.9|516.3|516.9|516.3|517|516.4|516.8|516.2|23
1591245300000|2020-06-04 04:35:00|517|516.4|516.9|516.3|517|516.4|516.9|516.3|5
1591245600000|2020-06-04 04:40:00|517|516.4|517|516.4|517.1|516.5|516.9|516.3|21
1591245900000|2020-06-04 04:45:00|517.1|516.5|517.9|517.3|518|517.4|517.1|516.5|122
1591246200000|2020-06-04 04:50:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|29
1591246500000|2020-06-04 04:55:00|518|517.4|517.9|517.3|518.1|517.5|517.9|517.3|40
1591246800000|2020-06-04 05:00:00|518.1|517.5|518.2|517.6|518.4|517.8|518.1|517.5|71
1591247100000|2020-06-04 05:05:00|518.1|517.5|518.1|517.5|518.4|517.8|518.1|517.5|44
1591247400000|2020-06-04 05:10:00|518.4|517.8|518.6|518|518.6|518|518.1|517.5|634
1591247700000|2020-06-04 05:15:00|518.4|517.8|518.2|517.6|518.4|517.8|518.1|517.5|60
1591248000000|2020-06-04 05:20:00|||||||||7
1591248300000|2020-06-04 05:25:00|518.4|517.8|518.6|518|518.6|518|518.4|517.8|33
1591248600000|2020-06-04 05:30:00|518.7|518.1|519.1|518.5|519.6|519|518.6|518|256
1591248900000|2020-06-04 05:35:00|519|518.4|519.2|518.6|519.3|518.7|519|518.4|17
1591249200000|2020-06-04 05:40:00|519.3|518.7|519.3|518.7|519.3|518.7|519.2|518.6|9
1591249500000|2020-06-04 05:45:00|519.2|518.6|518.8|518.2|519.3|518.7|518.8|518.2|47
1591249800000|2020-06-04 05:50:00|518.9|518.3|519.1|518.5|519.1|518.5|518.8|518.2|12
1591250100000|2020-06-04 05:55:00|||||||||12
1591250400000|2020-06-04 06:00:00|519.3|518.7|519.3|518.7|519.3|518.7|519.1|518.5|51
1591250700000|2020-06-04 06:05:00|519.4|518.8|519.1|518.5|519.4|518.8|519|518.4|31
1591251000000|2020-06-04 06:10:00|519|518.4|519.3|518.7|519.3|518.7|519|518.4|12
1591251300000|2020-06-04 06:15:00|519.5|518.9|519|518.4|519.5|518.9|518.8|518.2|77
1591251600000|2020-06-04 06:20:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|5
1591251900000|2020-06-04 06:25:00|519.1|518.5|519.3|518.7|519.3|518.7|519|518.4|15
1591252200000|2020-06-04 06:30:00|519.5|518.9|518.9|518.3|519.6|519|518.6|518|255
1591252500000|2020-06-04 06:35:00|519|518.4|519.2|518.6|519.4|518.8|519|518.4|39
1591252800000|2020-06-04 06:40:00|519.3|518.7|518.4|517.8|519.4|518.8|518.2|517.6|140
1591253100000|2020-06-04 06:45:00|518.2|517.6|518.1|517.5|518.4|517.8|517.7|517.1|277
1591253400000|2020-06-04 06:50:00|518.2|517.6|518.4|517.8|518.4|517.8|518.2|517.6|23
1591253700000|2020-06-04 06:55:00|518.2|517.6|518.2|517.6|518.2|517.6|518.2|517.6|39
1591254000000|2020-06-04 07:00:00|518.4|517.8|518.2|517.6|518.4|517.8|518.2|517.6|85
1591254300000|2020-06-04 07:05:00|518.1|517.5|518.2|517.6|518.4|517.8|518.1|517.5|68
1591254600000|2020-06-04 07:10:00|518.1|517.5|518.7|518.1|518.7|518.1|518.1|517.5|178
1591254900000|2020-06-04 07:15:00|||||||||54
1591255200000|2020-06-04 07:20:00|518.6|518|517.8|517.2|518.6|518|517.7|517.1|134
1591255500000|2020-06-04 07:25:00|517.7|517.1|518.4|517.8|518.7|518.1|517.7|517.1|130
1591255800000|2020-06-04 07:30:00|518.5|517.9|518.4|517.8|518.6|518|518.4|517.8|28
1591256100000|2020-06-04 07:35:00|518.6|518|518.4|517.8|518.7|518.1|518.2|517.6|65
1591256400000|2020-06-04 07:40:00|||||||||18
1591256700000|2020-06-04 07:45:00|518.5|517.9|518.7|518.1|518.7|518.1|518.5|517.9|67
1591257000000|2020-06-04 07:50:00|519.2|518.6|519.2|518.6|519.2|518.6|519.2|518.6|189
1591257300000|2020-06-04 07:55:00|519.1|518.5|519.4|518.8|519.4|518.8|518.9|518.3|65
1591257600000|2020-06-04 08:00:00|519.2|518.6|519.2|518.6|519.2|518.6|519.1|518.5|21
1591257900000|2020-06-04 08:05:00|519.3|518.7|519.4|518.8|519.4|518.8|519.2|518.6|34
1591258200000|2020-06-04 08:10:00|519.2|518.6|518.5|517.9|519.2|518.6|518.4|517.8|176
1591258500000|2020-06-04 08:15:00|518.6|518|518.7|518.1|518.7|518.1|518.6|518|43
1591258800000|2020-06-04 08:20:00|518.6|518|518.6|518|518.6|518|518.6|518|86
1591259100000|2020-06-04 08:25:00|518.9|518.3|518.9|518.3|518.9|518.3|518.7|518.1|143
1591259400000|2020-06-04 08:30:00|518.7|518.1|518.7|518.1|518.8|518.2|518.6|518|63
1591259700000|2020-06-04 08:35:00|518.8|518.2|518.9|518.3|518.9|518.3|518.8|518.2|48
1591260000000|2020-06-04 08:40:00|||||||||8
1591260300000|2020-06-04 08:45:00|518.8|518.2|518.4|517.8|518.8|518.2|518.1|517.5|88
1591260600000|2020-06-04 08:50:00|518.5|517.9|518.7|518.1|518.8|518.2|518.4|517.8|106
1591260900000|2020-06-04 08:55:00|518.6|518|518.4|517.8|518.7|518.1|518.4|517.8|29
1591261200000|2020-06-04 09:00:00|518.2|517.6|517.4|516.8|518.2|517.6|517.3|516.7|146
1591261500000|2020-06-04 09:05:00|517.3|516.7|517.1|516.5|517.4|516.8|515.4|514.8|419
1591261800000|2020-06-04 09:10:00|517.2|516.6|517.6|517|517.7|517.1|517.2|516.6|27
1591262100000|2020-06-04 09:15:00|517.7|517.1|517.7|517.1|517.7|517.1|517.2|516.6|30
1591262400000|2020-06-04 09:20:00|517.6|517|517.7|517.1|517.7|517.1|517.4|516.8|21
1591262700000|2020-06-04 09:25:00|517.6|517|517.9|517.3|517.9|517.3|517.4|516.8|10
1591263000000|2020-06-04 09:30:00|517.7|517.1|517.9|517.3|517.9|517.3|517.7|517.1|3
1591263300000|2020-06-04 09:35:00|518.1|517.5|518.4|517.8|518.7|518.1|517.9|517.3|199
1591263600000|2020-06-04 09:40:00|518.3|517.7|518.6|518|518.6|518|518.3|517.7|19
1591263900000|2020-06-04 09:45:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|43
1591264200000|2020-06-04 09:50:00|518.7|518.1|518.6|518|518.9|518.3|518.6|518|134
1591264500000|2020-06-04 09:55:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|37
1591264800000|2020-06-04 10:00:00|519.1|518.5|519.1|518.5|519.1|518.5|518.9|518.3|20
1591265100000|2020-06-04 10:05:00|519|518.4|518.9|518.3|519.3|518.7|518.8|518.2|102
1591265400000|2020-06-04 10:10:00|519.1|518.5|518.9|518.3|519.4|518.8|518.9|518.3|115
1591265700000|2020-06-04 10:15:00|519.1|518.5|519.4|518.8|519.4|518.8|519.1|518.5|32
1591266000000|2020-06-04 10:20:00|519.3|518.7|519.1|518.5|519.4|518.8|519.1|518.5|28
1591266300000|2020-06-04 10:25:00|518.9|518.3|519.1|518.5|519.1|518.5|518.9|518.3|16
1591266600000|2020-06-04 10:30:00|519.3|518.7|519.1|518.5|519.3|518.7|519.1|518.5|92
1591266900000|2020-06-04 10:35:00|519.3|518.7|518.6|518|519.3|518.7|518.6|518|73
1591267200000|2020-06-04 10:40:00|518.7|518.1|518.9|518.3|518.9|518.3|518.7|518.1|5
1591267500000|2020-06-04 10:45:00|519.1|518.5|519|518.4|519.1|518.5|518.9|518.3|23
1591267800000|2020-06-04 10:50:00|518.9|518.3|519.3|518.7|519.3|518.7|518.8|518.2|66
1591268100000|2020-06-04 10:55:00|519.4|518.8|519.4|518.8|519.4|518.8|519.3|518.7|46
1591268400000|2020-06-04 11:00:00|519.3|518.7|519.1|518.5|520|519.4|518.9|518.3|169
1591268700000|2020-06-04 11:05:00|519.3|518.7|519.4|518.8|519.4|518.8|519.3|518.7|38
1591269000000|2020-06-04 11:10:00|519.3|518.7|520.1|519.5|520.2|519.6|519.2|518.6|361
1591269300000|2020-06-04 11:15:00|520.2|519.6|519.9|519.3|520.2|519.6|519.9|519.3|112
1591269600000|2020-06-04 11:20:00|519.8|519.2|519.6|519|520.1|519.5|519.6|519|55
1591269900000|2020-06-04 11:25:00|519.4|518.8|519.1|518.5|519.4|518.8|518.9|518.3|44
1591270200000|2020-06-04 11:30:00|518.9|518.3|519.1|518.5|519.1|518.5|518.6|518|55
1591270500000|2020-06-04 11:35:00|519.2|518.6|519.3|518.7|519.6|519|519.2|518.6|65
1591270800000|2020-06-04 11:40:00|519.2|518.6|519.6|519|519.8|519.2|519.1|518.5|39
1591271100000|2020-06-04 11:45:00|519.7|519.1|519.6|519|520.1|519.5|519.6|519|172
1591271400000|2020-06-04 11:50:00|519.7|519.1|520.1|519.5|520.1|519.5|519.7|519.1|28
1591271700000|2020-06-04 11:55:00|520|519.4|520.1|519.5|520.3|519.7|520|519.4|125
1591272000000|2020-06-04 12:00:00|520.3|519.7|519.9|519.3|520.3|519.7|519.8|519.2|179
1591272300000|2020-06-04 12:05:00|519.8|519.2|519.7|519.1|520.3|519.7|519.6|519|168
1591272600000|2020-06-04 12:10:00|519.8|519.2|520.1|519.5|520.1|519.5|519.7|519.1|107
1591272900000|2020-06-04 12:15:00|520.2|519.6|520.6|520|520.8|520.2|520.1|519.5|287
1591273200000|2020-06-04 12:20:00|520.4|519.8|520.6|520|520.6|520|520.1|519.5|91
1591273500000|2020-06-04 12:25:00|520.5|519.9|520.6|520|520.6|520|520.3|519.7|78
1591273800000|2020-06-04 12:30:00|520.8|520.2|520.3|519.7|520.8|520.2|520.1|519.5|86
1591274100000|2020-06-04 12:35:00|520.4|519.8|520.2|519.6|520.7|520.1|520.1|519.5|50
1591274400000|2020-06-04 12:40:00|520.1|519.5|519.8|519.2|520.5|519.9|519.8|519.2|106
1591277400000|2020-06-04 13:30:00|519.6|519|519.1|518.5|521.5|520.9|518.9|518.3|2707
1591277700000|2020-06-04 13:35:00|519.2|518.6|519.3|518.7|521.1|520.5|519.1|518.5|614
1591278000000|2020-06-04 13:40:00|519.4|518.8|519.9|519.3|520.2|519.6|519.3|518.7|363
1591278300000|2020-06-04 13:45:00|519.8|519.2|520.8|520.2|521.1|520.5|519.8|519.2|488
1591278600000|2020-06-04 13:50:00|520.9|520.3|520.9|520.3|521.1|520.5|520.3|519.7|916
1591278900000|2020-06-04 13:55:00|520.8|520.2|519.9|519.3|520.9|520.3|519.8|519.2|327
1591279200000|2020-06-04 14:00:00|519.8|519.2|519.7|519.1|520.4|519.8|519.7|519.1|446
1591279500000|2020-06-04 14:05:00|519.8|519.2|519.7|519.1|519.9|519.3|519.4|518.8|274
1591279800000|2020-06-04 14:10:00|519.9|519.3|520.7|520.1|520.7|520.1|519.9|519.3|385
1591280100000|2020-06-04 14:15:00|520.8|520.2|521.2|520.6|521.2|520.6|520.7|520.1|381
1591280400000|2020-06-04 14:20:00|521.3|520.7|522.7|522.1|522.9|522.3|521.3|520.7|2226
1591280700000|2020-06-04 14:25:00|522.8|522.2|524|523.4|524|523.4|522.2|521.6|1075
1591281000000|2020-06-04 14:30:00|524.2|523.6|524.8|524.2|525.2|524.6|524.2|523.6|1195
1591281300000|2020-06-04 14:35:00|524.9|524.3|524.4|523.8|525.2|524.6|524|523.4|687
1591281600000|2020-06-04 14:40:00|524.5|523.9|524.7|524.1|524.9|524.3|524.2|523.6|601
1591281900000|2020-06-04 14:45:00|524.8|524.2|524.2|523.6|524.9|524.3|524.2|523.6|1418
1591282200000|2020-06-04 14:50:00|524.4|523.8|525.4|524.8|525.7|525.1|524.2|523.6|949
1591282500000|2020-06-04 14:55:00|525.5|524.9|527.8|527.2|527.9|527.3|525.4|524.8|1140
1591282800000|2020-06-04 15:00:00|527.9|527.3|527.4|526.8|528.9|528.3|527.3|526.7|1301
1591283100000|2020-06-04 15:05:00|527.3|526.7|527.5|526.9|528.5|527.9|527.2|526.6|979
1591283400000|2020-06-04 15:10:00|527.7|527.1|527.2|526.6|527.9|527.3|526.7|526.1|597
1591283700000|2020-06-04 15:15:00|526.9|526.3|525.9|525.3|526.9|526.3|525.5|524.9|658
1591284000000|2020-06-04 15:20:00|525.8|525.2|526.1|525.5|526.6|526|524.9|524.3|1034
1591284300000|2020-06-04 15:25:00|526.2|525.6|526.4|525.8|526.6|526|526.1|525.5|356
1591284600000|2020-06-04 15:30:00|526.3|525.7|527.4|526.8|527.7|527.1|526.2|525.6|563
1591284900000|2020-06-04 15:35:00|527.3|526.7|527.8|527.2|527.8|527.2|527.3|526.7|387
1591285200000|2020-06-04 15:40:00|528|527.4|528.3|527.7|528.3|527.7|528|527.4|335
1591285500000|2020-06-04 15:45:00|528.5|527.9|528.2|527.6|528.6|528|527.9|527.3|1055
1591285800000|2020-06-04 15:50:00|528.3|527.7|529|528.4|529|528.4|528.2|527.6|511
1591286100000|2020-06-04 15:55:00|528.9|528.3|529.9|529.3|530|529.4|528.9|528.3|846
1591286400000|2020-06-04 16:00:00|530|529.4|528.9|528.3|530.4|529.8|528.9|528.3|786
1591286700000|2020-06-04 16:05:00|528.8|528.2|527.9|527.3|528.9|528.3|527.7|527.1|727
1591287000000|2020-06-04 16:10:00|528.2|527.6|528.2|527.6|528.9|528.3|528.2|527.6|558
1591287300000|2020-06-04 16:15:00|528|527.4|528.4|527.8|528.9|528.3|527.9|527.3|441
1591287600000|2020-06-04 16:20:00|528.2|527.6|528.9|528.3|529.2|528.6|527.8|527.2|531
1591287900000|2020-06-04 16:25:00|528.7|528.1|529.2|528.6|529.2|528.6|528.7|528.1|315
1591288200000|2020-06-04 16:30:00|529|528.4|528.9|528.3|529.2|528.6|528.8|528.2|316
1591288500000|2020-06-04 16:35:00|528.8|528.2|528.5|527.9|529.2|528.6|528.2|527.6|346
1591288800000|2020-06-04 16:40:00|528.7|528.1|528|527.4|528.8|528.2|527.9|527.3|283
1591289100000|2020-06-04 16:45:00|527.9|527.3|528.4|527.8|528.4|527.8|527.9|527.3|203
1591289400000|2020-06-04 16:50:00|528.3|527.7|528.5|527.9|528.7|528.1|528.2|527.6|187
1591289700000|2020-06-04 16:55:00|528.6|528|529|528.4|529.2|528.6|528.6|528|289
1591290000000|2020-06-04 17:00:00|528.9|528.3|529|528.4|529.1|528.5|528.7|528.1|277
1591290300000|2020-06-04 17:05:00|528.9|528.3|528.8|528.2|529|528.4|528.7|528.1|138
1591290600000|2020-06-04 17:10:00|528.6|528|528.5|527.9|528.6|528|528.3|527.7|183
1591290900000|2020-06-04 17:15:00|528.8|528.2|527.5|526.9|528.8|528.2|527.3|526.7|348
1591291200000|2020-06-04 17:20:00|527.3|526.7|527.5|526.9|528.2|527.6|527.3|526.7|290
1591291500000|2020-06-04 17:25:00|527.7|527.1|526.7|526.1|527.7|527.1|526.7|526.1|309
1591291800000|2020-06-04 17:30:00|526.8|526.2|526.2|525.6|527.1|526.5|526|525.4|463
1591292100000|2020-06-04 17:35:00|526.1|525.5|526.5|525.9|526.7|526.1|525.5|524.9|532
1591292400000|2020-06-04 17:40:00|526.3|525.7|526.5|525.9|526.9|526.3|526.1|525.5|332
1591292700000|2020-06-04 17:45:00|526.6|526|526.7|526.1|526.9|526.3|526.3|525.7|397
1591293000000|2020-06-04 17:50:00|526.5|525.9|525.3|524.7|526.7|526.1|525.3|524.7|535
1591293300000|2020-06-04 17:55:00|525.8|525.2|525.7|525.1|526.2|525.6|525.5|524.9|482
1591293600000|2020-06-04 18:00:00|525.6|525|525.9|525.3|525.9|525.3|525.5|524.9|491
1591293900000|2020-06-04 18:05:00|525.8|525.2|525.4|524.8|525.8|525.2|524.8|524.2|683
1591294200000|2020-06-04 18:10:00|525.2|524.6|526.1|525.5|526.2|525.6|524.4|523.8|2595
1591294500000|2020-06-04 18:15:00|526.2|525.6|526.4|525.8|527.2|526.6|526.1|525.5|1200
1591315200000|2020-06-05 00:00:00|528.7|528.1|528.2|527.6|529.2|528.6|527.4|526.8|362
1591315500000|2020-06-05 00:05:00|528|527.4|527.4|526.8|528.2|527.6|527.2|526.6|129
1591315800000|2020-06-05 00:10:00|527.3|526.7|527.7|527.1|527.9|527.3|527.2|526.6|121
1591316100000|2020-06-05 00:15:00|527.2|526.6|526.5|525.9|527.2|526.6|526.5|525.9|138
1591316400000|2020-06-05 00:20:00|526.4|525.8|526.7|526.1|526.7|526.1|526.4|525.8|22
1591316700000|2020-06-05 00:25:00|526.5|525.9|526.5|525.9|526.5|525.9|526.4|525.8|18
1591317000000|2020-06-05 00:30:00|526.4|525.8|526.7|526.1|526.9|526.3|526.4|525.8|37
1591317300000|2020-06-05 00:35:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|19
1591317600000|2020-06-05 00:40:00|526.5|525.9|526.5|525.9|526.6|526|526.4|525.8|22
1591317900000|2020-06-05 00:45:00|526.4|525.8|526.3|525.7|526.5|525.9|525.9|525.3|33
1591318200000|2020-06-05 00:50:00|526.5|525.9|526.5|525.9|526.5|525.9|526.4|525.8|8
1591318500000|2020-06-05 00:55:00|526.7|526.1|526.6|526|526.7|526.1|526.6|526|7
1591318800000|2020-06-05 01:00:00|526.7|526.1|526.7|526.1|526.7|526.1|526.4|525.8|9
1591319100000|2020-06-05 01:05:00|526.6|526|527.4|526.8|527.4|526.8|526.6|526|22
1591319400000|2020-06-05 01:10:00|527.3|526.7|527.5|526.9|527.7|527.1|527.2|526.6|83
1591319700000|2020-06-05 01:15:00|527.4|526.8|527.5|526.9|527.5|526.9|527.4|526.8|5
1591320000000|2020-06-05 01:20:00|527.4|526.8|527.5|526.9|527.5|526.9|527.4|526.8|9
1591320300000|2020-06-05 01:25:00|527.4|526.8|527.4|526.8|527.5|526.9|527.3|526.7|20
1591320600000|2020-06-05 01:30:00|527.3|526.7|527.2|526.6|527.5|526.9|527.2|526.6|18
1591320900000|2020-06-05 01:35:00|527.4|526.8|527.3|526.7|527.5|526.9|527.2|526.6|19
1591321200000|2020-06-05 01:40:00|527.5|526.9|527.4|526.8|527.5|526.9|527.3|526.7|8
1591321500000|2020-06-05 01:45:00|527.5|526.9|527.4|526.8|527.5|526.9|527.3|526.7|4
1591321800000|2020-06-05 01:50:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|3
1591322100000|2020-06-05 01:55:00|||||||||6
1591322400000|2020-06-05 02:00:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|6
1591322700000|2020-06-05 02:05:00|527.3|526.7|527.4|526.8|527.4|526.8|527.3|526.7|8
1591323000000|2020-06-05 02:10:00|527.3|526.7|527.2|526.6|527.5|526.9|527.2|526.6|7
1591323300000|2020-06-05 02:15:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|7
1591323600000|2020-06-05 02:20:00|527.7|527.1|527.7|527.1|527.7|527.1|527.5|526.9|18
1591323900000|2020-06-05 02:25:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|3
1591324200000|2020-06-05 02:30:00|527.8|527.2|527.7|527.1|528|527.4|527.7|527.1|7
1591324500000|2020-06-05 02:35:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|9
1591324800000|2020-06-05 02:40:00|||||||||2
1591325100000|2020-06-05 02:45:00|527.6|527|527.5|526.9|527.6|527|527.5|526.9|5
1591325400000|2020-06-05 02:50:00|527.7|527.1|528.1|527.5|528.1|527.5|527.7|527.1|33
1591325700000|2020-06-05 02:55:00|528.3|527.7|528.5|527.9|528.5|527.9|528.2|527.6|36
1591326000000|2020-06-05 03:00:00|528.7|528.1|529|528.4|529|528.4|528.7|528.1|24
1591326300000|2020-06-05 03:05:00|||||||||1
1591326600000|2020-06-05 03:10:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|20
1591326900000|2020-06-05 03:15:00|528.9|528.3|529|528.4|529|528.4|528.9|528.3|5
1591327200000|2020-06-05 03:20:00|528.9|528.3|528.7|528.1|528.9|528.3|528.7|528.1|5
1591327500000|2020-06-05 03:25:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|6
1591327800000|2020-06-05 03:30:00|528.7|528.1|528.7|528.1|528.8|528.2|528.7|528.1|3
1591328100000|2020-06-05 03:35:00|528.8|528.2|529|528.4|529|528.4|528.7|528.1|8
1591328400000|2020-06-05 03:40:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|6
1591328700000|2020-06-05 03:45:00|||||||||3
1591329300000|2020-06-05 03:55:00|529.1|528.5|529.1|528.5|529.2|528.6|529.1|528.5|8
1591329600000|2020-06-05 04:00:00|529|528.4|529.1|528.5|529.1|528.5|529|528.4|9
1591329900000|2020-06-05 04:05:00|529|528.4|529.2|528.6|529.2|528.6|529|528.4|6
1591330200000|2020-06-05 04:10:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|3
1591330500000|2020-06-05 04:15:00|529.2|528.6|529.3|528.7|529.3|528.7|529.2|528.6|10
1591330800000|2020-06-05 04:20:00|529.1|528.5|529|528.4|529.2|528.6|529|528.4|22
1591331100000|2020-06-05 04:25:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|2
1591331400000|2020-06-05 04:30:00|529|528.4|528.7|528.1|529|528.4|528.7|528.1|68
1591331700000|2020-06-05 04:35:00|528.5|527.9|528|527.4|528.5|527.9|528|527.4|28
1591332300000|2020-06-05 04:45:00|527.8|527.2|528.3|527.7|528.3|527.7|527.8|527.2|17
1591332600000|2020-06-05 04:50:00|528|527.4|528|527.4|528.2|527.6|528|527.4|26
1591332900000|2020-06-05 04:55:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|5
1591333200000|2020-06-05 05:00:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|14
1591333500000|2020-06-05 05:05:00|528.2|527.6|528|527.4|528.3|527.7|528|527.4|16
1591333800000|2020-06-05 05:10:00|528.2|527.6|528.3|527.7|528.4|527.8|528.2|527.6|26
1591334100000|2020-06-05 05:15:00|528.4|527.8|528.2|527.6|528.5|527.9|528.2|527.6|11
1591334400000|2020-06-05 05:20:00|528.3|527.7|528.5|527.9|528.5|527.9|528.2|527.6|2
1591334700000|2020-06-05 05:25:00|528.2|527.6|528.3|527.7|528.3|527.7|528.2|527.6|7
1591335000000|2020-06-05 05:30:00|528.4|527.8|528.5|527.9|528.5|527.9|528.3|527.7|33
1591335300000|2020-06-05 05:35:00|528.3|527.7|528.8|528.2|529|528.4|528.3|527.7|45
1591335600000|2020-06-05 05:40:00|528.9|528.3|528.9|528.3|529|528.4|528.9|528.3|6
1591335900000|2020-06-05 05:45:00|528.8|528.2|528.9|528.3|529|528.4|528.7|528.1|36
1591336200000|2020-06-05 05:50:00|529|528.4|528.8|528.2|529|528.4|528.8|528.2|40
1591336500000|2020-06-05 05:55:00|528.7|528.1|528.8|528.2|529|528.4|528.5|527.9|22
1591336800000|2020-06-05 06:00:00|528.7|528.1|528.5|527.9|529|528.4|528.5|527.9|53
1591337100000|2020-06-05 06:05:00|528.4|527.8|528.2|527.6|528.4|527.8|528.2|527.6|18
1591337400000|2020-06-05 06:10:00|528.3|527.7|528.5|527.9|528.5|527.9|528.3|527.7|16
1591337700000|2020-06-05 06:15:00|528.6|528|528.2|527.6|528.6|528|528.2|527.6|12
1591338000000|2020-06-05 06:20:00|528.3|527.7|528.2|527.6|528.5|527.9|528.2|527.6|31
1591338300000|2020-06-05 06:25:00|528.3|527.7|528.2|527.6|528.3|527.7|528.2|527.6|18
1591338600000|2020-06-05 06:30:00|528.3|527.7|528.5|527.9|528.5|527.9|528.3|527.7|8
1591338900000|2020-06-05 06:35:00|528.6|528|528.7|528.1|528.7|528.1|528.6|528|16
1591339200000|2020-06-05 06:40:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|8
1591339500000|2020-06-05 06:45:00|528.3|527.7|528.2|527.6|528.3|527.7|528.2|527.6|39
1591339800000|2020-06-05 06:50:00|528.3|527.7|528.2|527.6|528.3|527.7|528.2|527.6|4
1591340100000|2020-06-05 06:55:00|528.3|527.7|528.5|527.9|528.8|528.2|528.2|527.6|59
1591340400000|2020-06-05 07:00:00|528.3|527.7|528|527.4|528.5|527.9|528|527.4|32
1591340700000|2020-06-05 07:05:00|527.8|527.2|528.5|527.9|528.5|527.9|527.8|527.2|78
1591341000000|2020-06-05 07:10:00|528.3|527.7|529.2|528.6|529.2|528.6|528.2|527.6|123
1591341300000|2020-06-05 07:15:00|529.1|528.5|528.7|528.1|529.1|528.5|528.7|528.1|51
1591341600000|2020-06-05 07:20:00|528.5|527.9|529.2|528.6|529.2|528.6|528.5|527.9|95
1591341900000|2020-06-05 07:25:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|14
1591342200000|2020-06-05 07:30:00|528.8|528.2|528.5|527.9|528.8|528.2|528.5|527.9|34
1591342500000|2020-06-05 07:35:00|||||||||9
1591342800000|2020-06-05 07:40:00|528.3|527.7|528.5|527.9|528.5|527.9|528|527.4|33
1591343100000|2020-06-05 07:45:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|12
1591343400000|2020-06-05 07:50:00|528.5|527.9|528.6|528|528.6|528|528.3|527.7|14
1591343700000|2020-06-05 07:55:00|528.5|527.9|528.5|527.9|528.5|527.9|528.5|527.9|7
1591344000000|2020-06-05 08:00:00|528.3|527.7|529|528.4|529|528.4|528.3|527.7|61
1591344300000|2020-06-05 08:05:00|529.2|528.6|529.2|528.6|529.2|528.6|529.1|528.5|29
1591344600000|2020-06-05 08:10:00|529.1|528.5|529|528.4|529.2|528.6|529|528.4|16
1591344900000|2020-06-05 08:15:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|19
1591345200000|2020-06-05 08:20:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|18
1591345500000|2020-06-05 08:25:00|529|528.4|528.2|527.6|529|528.4|528.2|527.6|120
1591345800000|2020-06-05 08:30:00|528|527.4|527.7|527.1|528|527.4|527.7|527.1|27
1591346100000|2020-06-05 08:35:00|527.6|527|527.2|526.6|527.7|527.1|527.1|526.5|175
1591346400000|2020-06-05 08:40:00|527.4|526.8|527.5|526.9|527.5|526.9|527.2|526.6|35
1591346700000|2020-06-05 08:45:00|527.7|527.1|528.5|527.9|528.6|528|527.7|527.1|73
1591347000000|2020-06-05 08:50:00|528.3|527.7|527.5|526.9|528.3|527.7|527.5|526.9|125
1591347300000|2020-06-05 08:55:00|527.3|526.7|526.8|526.2|527.3|526.7|526.7|526.1|140
1591347600000|2020-06-05 09:00:00|527|526.4|526|525.4|527|526.4|525.5|524.9|400
1591347900000|2020-06-05 09:05:00|525.6|525|526.5|525.9|526.7|526.1|524.9|524.3|899
1591348200000|2020-06-05 09:10:00|526.2|525.6|525|524.4|526.2|525.6|524.9|524.3|508
1591348500000|2020-06-05 09:15:00|525.1|524.5|525.5|524.9|525.6|525|525.1|524.5|92
1591348800000|2020-06-05 09:20:00|525.7|525.1|525.7|525.1|526|525.4|525.7|525.1|45
1591349100000|2020-06-05 09:25:00|525.8|525.2|526|525.4|526|525.4|525.7|525.1|13
1591349400000|2020-06-05 09:30:00|525.9|525.3|525.9|525.3|526.1|525.5|525.7|525.1|32
1591349700000|2020-06-05 09:35:00|526|525.4|526.4|525.8|526.5|525.9|526|525.4|119
1591350000000|2020-06-05 09:40:00|526.3|525.7|526.5|525.9|526.7|526.1|526.2|525.6|12
1591350300000|2020-06-05 09:45:00|526.8|526.2|526.7|526.1|527|526.4|526.6|526|39
1591350600000|2020-06-05 09:50:00|526.8|526.2|527|526.4|527.1|526.5|526.8|526.2|48
1591350900000|2020-06-05 09:55:00|526.7|526.1|526.9|526.3|527.1|526.5|526.7|526.1|20
1591351200000|2020-06-05 10:00:00|526.8|526.2|527|526.4|527|526.4|526.7|526.1|12
1591351500000|2020-06-05 10:05:00|527.1|526.5|527.1|526.5|527.1|526.5|526.9|526.3|21
1591351800000|2020-06-05 10:10:00|||||||||8
1591352100000|2020-06-05 10:15:00|527.4|526.8|527.2|526.6|527.4|526.8|527.1|526.5|40
1591352400000|2020-06-05 10:20:00|527.1|526.5|527|526.4|527.1|526.5|527|526.4|17
1591352700000|2020-06-05 10:25:00|527.2|526.6|527.2|526.6|527.4|526.8|527.2|526.6|45
1591353000000|2020-06-05 10:30:00|527.1|526.5|526.9|526.3|527.1|526.5|526.7|526.1|147
1591353300000|2020-06-05 10:35:00|526.8|526.2|527|526.4|527|526.4|526.7|526.1|6
1591353600000|2020-06-05 10:40:00|526.9|526.3|527.1|526.5|527.2|526.6|526.9|526.3|11
1591353900000|2020-06-05 10:45:00|527|526.4|527.2|526.6|527.5|526.9|527|526.4|10
1591354200000|2020-06-05 10:50:00|527.4|526.8|527.9|527.3|527.9|527.3|527.4|526.8|82
1591354500000|2020-06-05 10:55:00|527.8|527.2|527.8|527.2|527.9|527.3|527.8|527.2|18
1591354800000|2020-06-05 11:00:00|527.7|527.1|527.7|527.1|527.9|527.3|527.7|527.1|45
1591355100000|2020-06-05 11:05:00|527.8|527.2|528|527.4|528.2|527.6|527.7|527.1|22
1591355400000|2020-06-05 11:10:00|527.9|527.3|527.9|527.3|528|527.4|527.7|527.1|30
1591355700000|2020-06-05 11:15:00|527.8|527.2|528.1|527.5|528.2|527.6|527.8|527.2|37
1591356000000|2020-06-05 11:20:00|528.2|527.6|527.9|527.3|528.2|527.6|527.9|527.3|6
1591356300000|2020-06-05 11:25:00|527.8|527.2|527.9|527.3|528|527.4|527.8|527.2|7
1591356600000|2020-06-05 11:30:00|527.8|527.2|528|527.4|528.1|527.5|527.8|527.2|68
1591356900000|2020-06-05 11:35:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|17
1591357200000|2020-06-05 11:40:00|527.9|527.3|527.7|527.1|527.9|527.3|527.7|527.1|33
1591357500000|2020-06-05 11:45:00|527.9|527.3|527.9|527.3|528.1|527.4|527.7|527.1|49
1591357800000|2020-06-05 11:50:00|528|527.4|527.7|527.1|528.1|527.5|527.7|527.1|58
1591358100000|2020-06-05 11:55:00|527.9|527.3|527.9|527.3|528|527.4|527.9|527.3|27
1591358400000|2020-06-05 12:00:00|527.8|527.2|527.9|527.3|528.1|527.5|527.7|527.1|42
1591358700000|2020-06-05 12:05:00|528|527.4|527.8|527.2|528|527.4|527.7|527.1|31
1591359000000|2020-06-05 12:10:00|527.9|527.3|527.6|527|527.9|527.3|527.6|527|20
1591359300000|2020-06-05 12:15:00|527.7|527.1|527.4|526.8|527.7|527.1|527.4|526.8|101
1591359600000|2020-06-05 12:20:00|527.2|526.6|526.7|526.1|527.4|526.8|526.6|526|189
1591359900000|2020-06-05 12:25:00|526.6|526|526.9|526.3|527|526.4|526.5|525.9|86
1591360200000|2020-06-05 12:30:00|527|526.4|526.5|525.9|527.2|526.6|526.2|525.6|127
1591360500000|2020-06-05 12:35:00|526.3|525.7|526.5|525.9|526.7|526.1|526.3|525.7|119
1591360800000|2020-06-05 12:40:00|526.3|525.7|526|525.4|526.5|525.9|525.8|525.2|255
1591363800000|2020-06-05 13:30:00|526.5|525.9|524.6|524|527.1|526.5|522.8|522.2|3293
1591364100000|2020-06-05 13:35:00|524.4|523.8|524.7|524.1|524.9|524.3|523.4|522.8|788
1591364400000|2020-06-05 13:40:00|524.4|523.8|524.1|523.5|524.7|524.1|522.8|522.2|1055
1591364700000|2020-06-05 13:45:00|523.9|523.3|523.2|522.6|524|523.4|522.9|522.3|646
1591365000000|2020-06-05 13:50:00|523.1|522.5|521.9|521.3|523.1|522.5|521.5|520.9|1739
1591365300000|2020-06-05 13:55:00|521.8|521.2|522.2|521.6|522.3|521.7|520.7|520.1|803
1591365600000|2020-06-05 14:00:00|522|521.4|522.2|521.6|522.7|522.1|521.4|520.8|448
1591365900000|2020-06-05 14:05:00|522.4|521.8|520.9|520.3|522.9|522.3|520.9|520.3|2040
1591366200000|2020-06-05 14:10:00|520.7|520.1|520.2|519.6|520.7|520.1|519.5|518.9|1548
1591366500000|2020-06-05 14:15:00|520.3|519.7|518.8|518.2|520.7|520.1|518.8|518.2|1794
1591366800000|2020-06-05 14:20:00|519|518.4|517.8|517.2|519|518.4|516.6|516|2802
1591367100000|2020-06-05 14:25:00|517.9|517.3|519|518.4|519.4|518.8|517.9|517.3|1781
1591367400000|2020-06-05 14:30:00|519.1|518.5|518.9|518.3|519.3|518.7|518.3|517.7|781
1591367700000|2020-06-05 14:35:00|518.8|518.2|519.4|518.8|519.5|518.9|518.4|517.8|746
1591368000000|2020-06-05 14:40:00|519.5|518.9|518.6|518|519.6|519|518.6|518|505
1591368300000|2020-06-05 14:45:00|518.7|518.1|517.9|517.3|518.9|518.3|516.9|516.3|1522
1591368600000|2020-06-05 14:50:00|518|517.4|517.2|516.6|518.4|517.8|516.9|516.3|935
1591368900000|2020-06-05 14:55:00|516.9|516.3|517.2|516.6|517.2|516.6|516.1|515.5|617
1591369200000|2020-06-05 15:00:00|517.1|516.5|516.2|515.6|517.4|516.8|515.9|515.3|874
1591369500000|2020-06-05 15:05:00|516.1|515.5|516.4|515.8|516.4|515.8|515.2|514.6|509
1591369800000|2020-06-05 15:10:00|516.2|515.6|515.9|515.3|516.3|515.7|515.7|515.1|331
1591370100000|2020-06-05 15:15:00|515.8|515.2|516.6|516|516.6|516|515.7|515.1|834
1591370400000|2020-06-05 15:20:00|516.4|515.8|517.1|516.5|517.4|516.8|516.4|515.8|622
1591370700000|2020-06-05 15:25:00|517.4|516.8|518.2|517.6|518.4|517.8|517.1|516.5|558
1591371000000|2020-06-05 15:30:00|518.3|517.7|517.9|517.3|518.7|518.1|517.8|517.2|559
1591371300000|2020-06-05 15:35:00|518.1|517.5|517.4|516.8|518.3|517.7|517.4|516.8|399
1591371600000|2020-06-05 15:40:00|517.6|517|516.7|516.1|517.7|517.1|516.4|515.8|505
1591371900000|2020-06-05 15:45:00|516.4|515.8|516.4|515.8|516.7|516.1|515.9|515.3|388
1591372200000|2020-06-05 15:50:00|516.2|515.6|517.4|516.8|517.4|516.8|515.9|515.3|531
1591372500000|2020-06-05 15:55:00|517.5|516.9|516.9|516.3|517.6|517|516.7|516.1|490
1591372800000|2020-06-05 16:00:00|516.7|516.1|517.9|517.3|517.9|517.3|516.7|516.1|1751
1591373100000|2020-06-05 16:05:00|518.1|517.5|518.6|518|519|518.4|518|517.4|676
1591373400000|2020-06-05 16:10:00|518.8|518.2|518.9|518.3|519.3|518.7|518.6|518|948
1591373700000|2020-06-05 16:15:00|518.7|518.1|517.7|517.1|518.7|518.1|517.4|516.8|1017
1591374000000|2020-06-05 16:20:00|517.8|517.2|517.4|516.8|517.9|517.3|517.2|516.6|273
1591374300000|2020-06-05 16:25:00|517.6|517|518.1|517.5|518.1|517.5|517.6|517|246
1591374600000|2020-06-05 16:30:00|517.9|517.3|517.4|516.8|517.9|517.3|517|516.4|422
1591374900000|2020-06-05 16:35:00|517.5|516.9|517.6|517|518|517.4|517.3|516.7|743
1591375200000|2020-06-05 16:40:00|517.8|517.2|517.5|516.9|518.1|517.5|517.4|516.8|529
1591375500000|2020-06-05 16:45:00|517.6|517|517|516.4|517.6|517|517|516.4|655
1591375800000|2020-06-05 16:50:00|517.1|516.5|517.9|517.3|517.9|517.3|517|516.4|419
1591376100000|2020-06-05 16:55:00|518|517.4|517.7|517.1|518.1|517.5|517.6|517|191
1591376400000|2020-06-05 17:00:00|517.8|517.2|517.5|516.9|518|517.4|517.5|516.9|195
1591376700000|2020-06-05 17:05:00|517.6|517|517.7|517.1|517.7|517.1|517.6|517|44
1591377000000|2020-06-05 17:10:00|517.6|517|517.2|516.6|517.6|517|517|516.4|567
1591377300000|2020-06-05 17:15:00|517.5|516.9|517.2|516.6|517.5|516.9|517|516.4|150
1591377600000|2020-06-05 17:20:00|517|516.4|517.2|516.6|517.3|516.7|517|516.4|297
1591377900000|2020-06-05 17:25:00|517|516.4|517|516.4|517.2|516.6|517|516.4|1601
1591378200000|2020-06-05 17:30:00|517.2|516.6|517|516.4|517.2|516.6|517|516.4|136
1591378500000|2020-06-05 17:35:00|516.8|516.2|516.5|515.9|516.9|516.3|516.5|515.9|881
1591378800000|2020-06-05 17:40:00|516.3|515.7|516.7|516.1|516.8|516.2|516.1|515.5|315
1591379100000|2020-06-05 17:45:00|516.5|515.9|516|515.4|516.5|515.9|516|515.4|409
1591379400000|2020-06-05 17:50:00|516.3|515.7|516.5|515.9|516.8|516.2|516|515.4|251
1591379700000|2020-06-05 17:55:00|516.3|515.7|516.3|515.7|516.5|515.9|516.2|515.6|404
1591380000000|2020-06-05 18:00:00|516.2|515.6|516.8|516.2|517|516.4|515.8|515.2|647
1591380300000|2020-06-05 18:05:00|517|516.4|517.1|516.5|517.2|516.6|516.5|515.9|436
1591380600000|2020-06-05 18:10:00|517|516.4|517.5|516.9|517.8|517.2|516.8|516.2|5528
1591380900000|2020-06-05 18:15:00|517.7|517.1|517.5|516.9|518|517.4|517.3|516.7|1204
1591574400000|2020-06-08 00:00:00|519.2|518.6|518|517.4|519.4|518.8|517.5|516.9|252
1591574700000|2020-06-08 00:05:00|517.9|517.3|517.4|516.8|518.2|517.6|517.4|516.8|127
1591575000000|2020-06-08 00:10:00|517.5|516.9|518|517.4|518.2|517.6|517.5|516.9|91
1591575300000|2020-06-08 00:15:00|518.1|517.5|518.2|517.6|518.6|518|517.7|517.1|73
1591575600000|2020-06-08 00:20:00|518.1|517.5|517.8|517.2|518.2|517.6|517.7|517.1|206
1591575900000|2020-06-08 00:25:00|517.9|517.3|518.1|517.5|518.2|517.6|517.8|517.2|129
1591576200000|2020-06-08 00:30:00|518.2|517.6|518.5|517.9|518.5|517.9|518|517.4|402
1591576500000|2020-06-08 00:35:00|518.6|518|518.5|517.9|518.6|518|518.2|517.6|22
1591576800000|2020-06-08 00:40:00|518.6|518|518.7|518.1|518.7|518.1|518.4|517.8|21
1591577100000|2020-06-08 00:45:00|518.9|518.3|519.2|518.6|519.2|518.6|518.9|518.3|20
1591577400000|2020-06-08 00:50:00|519.1|518.5|519.2|518.6|519.2|518.6|519.1|518.5|46
1591577700000|2020-06-08 00:55:00|519.3|518.7|519.2|518.6|519.4|518.8|519.2|518.6|13
1591578000000|2020-06-08 01:00:00|519.1|518.5|519.2|518.6|519.4|518.8|519.1|518.5|24
1591578300000|2020-06-08 01:05:00|518.9|518.3|518.9|518.3|519|518.4|518.5|517.9|33
1591578600000|2020-06-08 01:10:00|519|518.4|518.5|517.9|519|518.4|518.2|517.6|31
1591578900000|2020-06-08 01:15:00|518.4|517.8|518.7|518.1|518.7|518.1|518.4|517.8|27
1591579200000|2020-06-08 01:20:00|518.5|517.9|518.4|517.8|518.7|518.1|518.4|517.8|14
1591579500000|2020-06-08 01:25:00|518.5|517.9|518.4|517.8|518.6|518|518.4|517.8|7
1591579800000|2020-06-08 01:30:00|518.5|517.9|518.7|518.1|518.7|518.1|518.2|517.6|354
1591580100000|2020-06-08 01:35:00|518.3|517.7|517.3|516.7|518.4|517.8|517.1|516.5|190
1591580400000|2020-06-08 01:40:00|517.1|516.5|517.1|516.5|517.3|516.7|517.1|516.5|48
1591580700000|2020-06-08 01:45:00|517.3|516.7|517.1|516.5|517.3|516.7|517.1|516.5|23
1591581000000|2020-06-08 01:50:00|516.8|516.2|516.6|516|516.8|516.2|516.6|516|61
1591581300000|2020-06-08 01:55:00|516.8|516.2|517|516.4|517|516.4|516.8|516.2|32
1591581600000|2020-06-08 02:00:00|516.8|516.2|516.8|516.2|517|516.4|516.8|516.2|35
1591581900000|2020-06-08 02:05:00|||||||||21
1591582200000|2020-06-08 02:10:00|||||||||6
1591582500000|2020-06-08 02:15:00|516.7|516.1|516.8|516.2|516.8|516.2|516.7|516.1|21
1591582800000|2020-06-08 02:20:00|516.7|516.1|516.8|516.2|516.8|516.2|516.5|515.9|21
1591583100000|2020-06-08 02:25:00|516.7|516.1|516.6|516|516.8|516.2|516.6|516|155
1591583400000|2020-06-08 02:30:00|516.7|516.1|516.5|515.9|516.8|516.2|516.5|515.9|20
1591583700000|2020-06-08 02:35:00|516.2|515.6|516.2|515.6|516.3|515.7|516|515.4|18
1591584000000|2020-06-08 02:40:00|516.3|515.7|516.1|515.5|516.5|515.9|516|515.4|44
1591584300000|2020-06-08 02:45:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|13
1591584600000|2020-06-08 02:50:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|8
1591584900000|2020-06-08 02:55:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|9
1591585200000|2020-06-08 03:00:00|516.2|515.6|516.2|515.6|516.3|515.7|515.8|515.2|96
1591585500000|2020-06-08 03:05:00|516.3|515.7|516.3|515.7|516.6|516|516.2|515.6|51
1591585800000|2020-06-08 03:10:00|||||||||8
1591586100000|2020-06-08 03:15:00|||||||||6
1591586400000|2020-06-08 03:20:00|516.1|515.5|516.1|515.5|516.1|515.5|516.1|515.5|11
1591586700000|2020-06-08 03:25:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|3
1591587000000|2020-06-08 03:30:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|1
1591587300000|2020-06-08 03:35:00|516|515.4|516|515.4|516|515.4|516|515.4|1
1591587600000|2020-06-08 03:40:00|516.1|515.5|516.1|515.5|516.1|515.5|516|515.4|153
1591587900000|2020-06-08 03:45:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|13
1591588500000|2020-06-08 03:55:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|3
1591588800000|2020-06-08 04:00:00|||||||||2
1591589100000|2020-06-08 04:05:00|||||||||10
1591589400000|2020-06-08 04:10:00|515.9|515.3|515.9|515.3|515.9|515.3|515.9|515.3|21
1591589700000|2020-06-08 04:15:00|515|514.4|514.9|514.3|515.1|514.5|514.9|514.3|38
1591590000000|2020-06-08 04:20:00|514.4|513.8|513.6|513|514.4|513.8|513.4|512.8|114
1591590300000|2020-06-08 04:25:00|513.5|512.9|513.9|513.3|514|513.4|513.5|512.9|43
1591590600000|2020-06-08 04:30:00|514|513.4|513.5|512.9|514.1|513.5|513.5|512.9|85
1591590900000|2020-06-08 04:35:00|513.6|513|514.1|513.5|514.1|513.5|513.6|513|22
1591591200000|2020-06-08 04:40:00|||||||||4
1591591500000|2020-06-08 04:45:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|14
1591591800000|2020-06-08 04:50:00|||||||||2
1591592100000|2020-06-08 04:55:00|514.1|513.5|513.7|513.1|514.1|513.5|513.7|513.1|31
1591592400000|2020-06-08 05:00:00|513.6|513|513.6|513|513.6|513|513.4|512.8|29
1591592700000|2020-06-08 05:05:00|||||||||2
1591593000000|2020-06-08 05:10:00|513.4|512.8|513.6|513|513.6|513|513.4|512.8|10
1591593300000|2020-06-08 05:15:00|513.5|512.9|513.1|512.5|513.5|512.9|513.1|512.5|77
1591593600000|2020-06-08 05:20:00|512.9|512.3|513.1|512.5|513.3|512.7|512.9|512.3|43
1591593900000|2020-06-08 05:25:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|12
1591594200000|2020-06-08 05:30:00|513.6|513|513.4|512.8|513.6|513|513.4|512.8|18
1591594500000|2020-06-08 05:35:00|513.3|512.7|513.6|513|513.6|513|513.3|512.7|21
1591594800000|2020-06-08 05:40:00|513.5|512.9|513.8|513.2|513.9|513.3|513.4|512.8|26
1591595100000|2020-06-08 05:45:00|513.6|513|513.3|512.7|513.8|513.2|513.3|512.7|67
1591595400000|2020-06-08 05:50:00|513.2|512.6|513|512.4|513.5|512.9|513|512.4|85
1591595700000|2020-06-08 05:55:00|512.8|512.2|513.1|512.5|513.1|512.5|512.8|512.2|121
1591596000000|2020-06-08 06:00:00|513.3|512.7|512.5|511.9|513.3|512.7|512.5|511.9|118
1591596300000|2020-06-08 06:05:00|512.8|512.2|513|512.4|513.3|512.7|512.6|512|91
1591596600000|2020-06-08 06:10:00|512.9|512.3|513.3|512.7|513.5|512.9|512.9|512.3|114
1591596900000|2020-06-08 06:15:00|513.1|512.5|513.3|512.7|513.3|512.7|513|512.4|25
1591597200000|2020-06-08 06:20:00|513.2|512.6|513.1|512.5|513.3|512.7|513|512.4|34
1591597500000|2020-06-08 06:25:00|513|512.4|513.8|513.2|513.8|513.2|513|512.4|68
1591597800000|2020-06-08 06:30:00|513.7|513.1|513.3|512.7|513.7|513.1|513.3|512.7|9
1591598100000|2020-06-08 06:35:00|513.1|512.5|512.9|512.3|513.1|512.5|512.8|512.2|13
1591598400000|2020-06-08 06:40:00|513|512.4|513|512.4|513|512.4|512.9|512.3|5
1591598700000|2020-06-08 06:45:00|513.1|512.5|513.3|512.7|513.3|512.7|513.1|512.5|121
1591599000000|2020-06-08 06:50:00|513|512.4|513.3|512.7|513.3|512.7|513|512.4|26
1591599300000|2020-06-08 06:55:00|513.5|512.9|511.9|511.3|513.5|512.9|511.9|511.3|116
1591599600000|2020-06-08 07:00:00|512|511.4|512.3|511.7|512.3|511.7|512|511.4|42
1591599900000|2020-06-08 07:05:00|512.4|511.8|512.4|511.8|512.4|511.8|512.1|511.5|92
1591600200000|2020-06-08 07:10:00|512.5|511.9|512.3|511.7|512.8|512.2|512.3|511.7|69
1591600500000|2020-06-08 07:15:00|512.4|511.8|512.4|511.8|512.7|512.1|512.3|511.7|66
1591600800000|2020-06-08 07:20:00|512.6|512|512.3|511.7|512.6|512|512|511.4|137
1591601100000|2020-06-08 07:25:00|512.4|511.8|512.4|511.8|512.4|511.8|512.1|511.5|32
1591601400000|2020-06-08 07:30:00|512.5|511.9|513.4|512.8|513.5|512.9|512.5|511.9|153
1591601700000|2020-06-08 07:35:00|513.3|512.7|513.5|512.9|513.8|513.2|513.3|512.7|49
1591602000000|2020-06-08 07:40:00|513.6|513|513.2|512.6|513.6|513|513.2|512.6|58
1591602300000|2020-06-08 07:45:00|513.1|512.5|513.3|512.7|513.4|512.8|513.1|512.5|95
1591602600000|2020-06-08 07:50:00|513.2|512.6|513.4|512.8|513.4|512.8|513.2|512.6|22
1591602900000|2020-06-08 07:55:00|513.3|512.7|513.6|513|513.8|513.2|513.3|512.7|34
1591603200000|2020-06-08 08:00:00|513.7|513.1|513.9|513.3|513.9|513.3|513.7|513.1|16
1591603500000|2020-06-08 08:05:00|514.3|513.7|514.4|513.8|514.6|514|514.1|513.5|79
1591603800000|2020-06-08 08:10:00|514.3|513.7|514.8|514.2|514.8|514.2|514.1|513.5|122
1591604100000|2020-06-08 08:15:00|514.7|514.1|518|517.4|518|517.4|514.5|513.9|517
1591604400000|2020-06-08 08:20:00|517.9|517.3|516.5|515.9|518|517.4|516.1|515.5|315
1591604700000|2020-06-08 08:25:00|516.4|515.8|516.8|516.2|517.4|516.8|516.1|515.5|177
1591605000000|2020-06-08 08:30:00|516.9|516.3|516|515.4|516.9|516.3|515.7|515.1|149
1591605300000|2020-06-08 08:35:00|516.1|515.5|516|515.4|516.7|516.1|515.5|514.9|156
1591605600000|2020-06-08 08:40:00|515.9|515.3|516.2|515.6|516.4|515.8|515.9|515.3|101
1591605900000|2020-06-08 08:45:00|516|515.4|517.4|516.8|517.4|516.8|516|515.4|177
1591606200000|2020-06-08 08:50:00|517.5|516.9|517.5|516.9|518.2|517.6|517.4|516.8|203
1591606500000|2020-06-08 08:55:00|517.7|517.1|517|516.4|517.8|517.2|516.9|516.3|172
1591606800000|2020-06-08 09:00:00|516.9|516.3|516.4|515.8|517|516.4|516.3|515.7|135
1591607100000|2020-06-08 09:05:00|516.3|515.7|517.1|516.5|517.6|517|516.3|515.7|116
1591607400000|2020-06-08 09:10:00|517.2|516.6|517.4|516.8|517.8|517.2|517.2|516.6|28
1591607700000|2020-06-08 09:15:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|19
1591608000000|2020-06-08 09:20:00|517.3|516.7|517.6|517|517.9|517.3|517.1|516.5|182
1591608300000|2020-06-08 09:25:00|517.5|516.9|517.3|516.7|517.9|517.3|516.9|516.3|157
1591608600000|2020-06-08 09:30:00|517.4|516.8|517.1|516.5|517.6|517|516.9|516.3|121
1591608900000|2020-06-08 09:35:00|516.9|516.3|517.2|516.6|517.3|516.7|516.9|516.3|92
1591609200000|2020-06-08 09:40:00|517.1|516.5|517.4|516.8|517.6|517|517.1|516.5|46
1591609500000|2020-06-08 09:45:00|517.3|516.7|517.8|517.2|518.1|517.5|517.3|516.7|98
1591609800000|2020-06-08 09:50:00|517.7|517.1|517.6|517|518.1|517.5|517.3|516.7|151
1591610100000|2020-06-08 09:55:00|517.7|517.1|517.8|517.2|518.1|517.5|517.6|517|126
1591610400000|2020-06-08 10:00:00|517.7|517.1|518.8|518.2|519.3|518.7|517.6|517|396
1591610700000|2020-06-08 10:05:00|518.7|518.1|519.1|518.5|519.6|519|518.6|518|382
1591611000000|2020-06-08 10:10:00|518.9|518.3|519.1|518.5|519.1|518.5|518.4|517.8|123
1591611300000|2020-06-08 10:15:00|518.9|518.3|519.3|518.7|519.8|519.2|518.7|518.1|188
1591611600000|2020-06-08 10:20:00|519.4|518.8|518.6|518|519.6|519|518.6|518|112
1591611900000|2020-06-08 10:25:00|518.8|518.2|517.8|517.2|518.9|518.3|517.8|517.2|212
1591612200000|2020-06-08 10:30:00|517.9|517.3|517.4|516.8|518.1|517.5|516.9|516.3|104
1591612500000|2020-06-08 10:35:00|517.7|517.1|517.8|517.2|517.8|517.2|517.6|517|47
1591612800000|2020-06-08 10:40:00|517.7|517.1|517.6|517|517.8|517.2|517.6|517|106
1591613100000|2020-06-08 10:45:00|517.7|517.1|516.8|516.2|517.8|517.2|516.8|516.2|182
1591613400000|2020-06-08 10:50:00|516.7|516.1|517.9|517.3|518.1|517.5|516.7|516.1|171
1591613700000|2020-06-08 10:55:00|517.8|517.2|516.4|515.8|517.9|517.3|516.2|515.6|156
1591614000000|2020-06-08 11:00:00|516.5|515.9|516.8|516.2|516.9|516.3|516.4|515.8|66
1591614300000|2020-06-08 11:05:00|516.7|516.1|516.6|516|516.8|516.2|516.2|515.6|51
1591614600000|2020-06-08 11:10:00|516.8|516.2|516.5|515.9|516.8|516.2|516.2|515.6|8
1591614900000|2020-06-08 11:15:00|516.4|515.8|517.1|516.5|517.1|516.5|516.4|515.8|19
1591615200000|2020-06-08 11:20:00|517.2|516.6|518.1|517.5|518.2|517.6|517.2|516.6|89
1591615500000|2020-06-08 11:25:00|517.8|517.2|517.7|517.1|517.8|517.2|517.3|516.7|29
1591615800000|2020-06-08 11:30:00|517.6|517|514.7|514.1|517.7|517.1|514.6|514|125
1591616100000|2020-06-08 11:35:00|514.9|514.3|516.2|515.6|516.8|516.2|514.7|514.1|155
1591616400000|2020-06-08 11:40:00|516.3|515.7|515.9|515.3|517.9|517.3|515.7|515.1|230
1591616700000|2020-06-08 11:45:00|515.7|515.1|515.5|514.9|516.1|515.5|515.5|514.9|28
1591617000000|2020-06-08 11:50:00|515.7|515.1|515.9|515.3|517.1|516.5|515.6|515|243
1591617300000|2020-06-08 11:55:00|515.8|515.2|515.8|515.2|516.1|515.5|515.4|514.8|43
1591617600000|2020-06-08 12:00:00|515.9|515.3|515.4|514.8|516|515.4|514.5|513.9|241
1591617900000|2020-06-08 12:05:00|515.6|515|515.7|515.1|515.9|515.3|515.4|514.8|44
1591618200000|2020-06-08 12:10:00|515.8|515.2|515.7|515.1|515.9|515.3|515.4|514.8|141
1591618500000|2020-06-08 12:15:00|515.8|515.2|515.9|515.3|516.1|515.5|515.6|515|1035
1591618800000|2020-06-08 12:20:00|516.1|515.5|515.2|514.6|516.1|515.5|515.1|514.5|51
1591619100000|2020-06-08 12:25:00|515.1|514.5|515.2|514.6|515.4|514.8|515.1|514.5|24
1591619400000|2020-06-08 12:30:00|515.1|514.5|515.1|514.5|515.2|514.6|514.7|514.1|54
1591619700000|2020-06-08 12:35:00|515.2|514.6|514.7|514.1|515.2|514.6|514.4|513.8|104
1591620000000|2020-06-08 12:40:00|514.8|514.2|514.9|514.3|514.9|514.3|514.4|513.8|94
1591623000000|2020-06-08 13:30:00|515.3|514.7|514.5|513.9|515.9|515.3|514.4|513.8|2702
1591623300000|2020-06-08 13:35:00|514.7|514.1|513.8|513.2|515.2|514.6|513.4|512.8|2201
1591623600000|2020-06-08 13:40:00|513.9|513.3|514.7|514.1|514.9|514.3|513.7|513.1|1382
1591623900000|2020-06-08 13:45:00|514.6|514|513.4|512.8|514.7|514.1|513.2|512.6|664
1591624200000|2020-06-08 13:50:00|513.5|512.9|513.3|512.7|513.6|513|512.9|512.3|897
1591624500000|2020-06-08 13:55:00|513.5|512.9|512.9|512.3|513.6|513|512.4|511.8|809
1591624800000|2020-06-08 14:00:00|512.8|512.2|514.1|513.5|514.3|513.7|512.7|512.1|610
1591625100000|2020-06-08 14:05:00|514.3|513.7|514.3|513.7|514.3|513.7|513.4|512.8|476
1591625400000|2020-06-08 14:10:00|514.1|513.5|513.6|513|514.3|513.7|513.2|512.6|596
1591625700000|2020-06-08 14:15:00|513.7|513.1|513.2|512.6|513.9|513.3|512.7|512.1|1197
1591626000000|2020-06-08 14:20:00|513.1|512.5|513.2|512.6|513.4|512.8|512.9|512.3|373
1591626300000|2020-06-08 14:25:00|513.3|512.7|511.8|511.2|513.4|512.8|511.5|510.9|915
1591626600000|2020-06-08 14:30:00|511.7|511.1|511.8|511.2|511.8|511.2|511.5|510.9|532
1591626900000|2020-06-08 14:35:00|512|511.4|511.7|511.1|512.2|511.6|511.4|510.8|588
1591627200000|2020-06-08 14:40:00|511.5|510.9|511.7|511.1|511.7|511.1|511.1|510.5|741
1591627500000|2020-06-08 14:45:00|511.8|511.2|512.7|512.1|512.7|512.1|511.7|511.1|483
1591627800000|2020-06-08 14:50:00|512.5|511.9|512.2|511.6|512.7|512.1|511.9|511.3|424
1591628100000|2020-06-08 14:55:00|512.3|511.7|512.7|512.1|512.7|512.1|512.2|511.6|847
1591628400000|2020-06-08 15:00:00|512.8|512.2|513.5|512.9|513.9|513.3|512.8|512.2|719
1591628700000|2020-06-08 15:05:00|513.4|512.8|512.9|512.3|513.4|512.8|512.9|512.3|275
1591629000000|2020-06-08 15:10:00|512.8|512.2|513.7|513.1|513.7|513.1|512.7|512.1|333
1591629300000|2020-06-08 15:15:00|513.9|513.3|514.2|513.6|514.2|513.6|513.5|512.9|623
1591629600000|2020-06-08 15:20:00|514|513.4|513.7|513.1|514|513.4|513.5|512.9|447
1591629900000|2020-06-08 15:25:00|513.8|513.2|513.9|513.3|514|513.4|513.7|513.1|389
1591630200000|2020-06-08 15:30:00|513.8|513.2|513.8|513.2|514.2|513.6|513.3|512.7|898
1591630500000|2020-06-08 15:35:00|513.7|513.1|514.5|513.9|514.8|514.2|513.7|513.1|1423
1591630800000|2020-06-08 15:40:00|514.7|514.1|514.1|513.5|514.8|514.2|514.1|513.5|710
1591631100000|2020-06-08 15:45:00|514|513.4|514.1|513.5|514.5|513.9|513.9|513.3|307
1591631400000|2020-06-08 15:50:00|514|513.4|514.1|513.5|514.2|513.6|513.8|513.2|420
1591631700000|2020-06-08 15:55:00|514.2|513.6|514.3|513.7|514.3|513.7|513.9|513.3|243
1591632000000|2020-06-08 16:00:00|514.2|513.6|514.4|513.8|514.6|514|514.1|513.5|244
1591632300000|2020-06-08 16:05:00|514.3|513.7|513.1|512.5|514.4|513.8|513|512.4|762
1591632600000|2020-06-08 16:10:00|513|512.4|512.5|511.9|513.1|512.5|512.5|511.9|320
1591632900000|2020-06-08 16:15:00|512.6|512|512.9|512.3|512.9|512.3|512.4|511.8|551
1591633200000|2020-06-08 16:20:00|513|512.4|512.9|512.3|513.1|512.5|512.3|511.7|1332
1591633500000|2020-06-08 16:25:00|512.8|512.2|512.6|512|512.8|512.2|511.9|511.3|554
1591633800000|2020-06-08 16:30:00|512.5|511.9|512.7|512.1|512.8|512.2|512.1|511.5|1173
1591634100000|2020-06-08 16:35:00|512.8|512.2|512.3|511.7|512.9|512.3|512.3|511.7|919
1591634400000|2020-06-08 16:40:00|512.4|511.8|512.5|511.9|512.5|511.9|512.3|511.7|500
1591634700000|2020-06-08 16:45:00|512.4|511.8|512.6|512|512.9|512.3|512.4|511.8|772
1591635000000|2020-06-08 16:50:00|512.5|511.9|512.6|512|512.8|512.2|512.4|511.8|233
1591635300000|2020-06-08 16:55:00|512.7|512.1|512.9|512.3|513|512.4|512.7|512.1|577
1591635600000|2020-06-08 17:00:00|512.6|512|512.3|511.7|512.7|512.1|512.1|511.5|302
1591635900000|2020-06-08 17:05:00|512.2|511.6|512.2|511.6|512.4|511.8|512|511.4|187
1591636200000|2020-06-08 17:10:00|512.3|511.7|511.9|511.3|512.3|511.7|511.9|511.3|155
1591636500000|2020-06-08 17:15:00|511.8|511.2|511.8|511.2|511.8|511.2|511.7|511.1|139
1591636800000|2020-06-08 17:20:00|511.6|511|511.5|510.9|511.7|511.1|511.5|510.9|443
1591637100000|2020-06-08 17:25:00|511.8|511.2|512|511.4|512|511.4|511.8|511.2|805
1591637400000|2020-06-08 17:30:00|511.9|511.3|512|511.4|512|511.4|511.8|511.2|259
1591637700000|2020-06-08 17:35:00|512.1|511.5|512.5|511.9|512.5|511.9|512|511.4|528
1591638000000|2020-06-08 17:40:00|512.4|511.8|512.8|512.2|512.8|512.2|512.2|511.6|479
1591638300000|2020-06-08 17:45:00|512.9|512.3|512.9|512.3|513.1|512.5|512.5|511.9|234
1591638600000|2020-06-08 17:50:00|512.8|512.2|512.4|511.8|513.1|512.5|512.4|511.8|310
1591638900000|2020-06-08 17:55:00|512.5|511.9|513.2|512.6|513.2|512.6|512.5|511.9|288
1591639200000|2020-06-08 18:00:00|513.1|512.5|512.5|511.9|513.1|512.5|512.5|511.9|457
1591639500000|2020-06-08 18:05:00|512.6|512|512.5|511.9|512.8|512.2|512.3|511.7|602
1591639800000|2020-06-08 18:10:00|512.6|512|514.5|513.9|514.5|513.9|512.1|511.5|4324
1591640100000|2020-06-08 18:15:00|514.6|514|514.2|513.6|515.3|514.7|514.2|513.6|3248
1591660800000|2020-06-09 00:00:00|514.4|513.8|514.2|513.6|515.1|514.5|513.9|513.3|440
1591661100000|2020-06-09 00:05:00|514.3|513.7|514.6|514|514.6|514|514.1|513.5|24
1591661400000|2020-06-09 00:10:00|514.7|514.1|514.9|514.3|514.9|514.3|514.6|514|32
1591661700000|2020-06-09 00:15:00|515|514.4|515.2|514.6|515.3|514.7|515|514.4|141
1591662000000|2020-06-09 00:20:00|515.3|514.7|515.8|515.2|516.2|515.6|515.3|514.7|97
1591662300000|2020-06-09 00:25:00|515.6|515|516|515.4|516.1|515.5|515.6|515|47
1591662600000|2020-06-09 00:30:00|516.1|515.5|516.4|515.8|516.6|516|516|515.4|90
1591662900000|2020-06-09 00:35:00|516.3|515.7|515.5|514.9|516.5|515.9|515.5|514.9|234
1591663200000|2020-06-09 00:40:00|515.3|514.7|515.6|515|515.6|515|515.3|514.7|33
1591663500000|2020-06-09 00:45:00|515.8|515.2|515.8|515.2|515.8|515.2|515.8|515.2|4
1591663800000|2020-06-09 00:50:00|515.6|515|515.6|515|515.6|515|515.6|515|11
1591664100000|2020-06-09 00:55:00|||||||||5
1591664400000|2020-06-09 01:00:00|515.4|514.8|515.2|514.6|515.4|514.8|515.1|514.5|123
1591664700000|2020-06-09 01:05:00|515.1|514.5|514.9|514.3|515.4|514.8|514.9|514.3|22
1591665000000|2020-06-09 01:10:00|514.7|514.1|515.1|514.5|515.2|514.6|514.7|514.1|20
1591665300000|2020-06-09 01:15:00|515|514.4|514.9|514.3|515|514.4|514.7|514.1|8
1591665600000|2020-06-09 01:20:00|514.8|514.2|514.8|514.2|514.9|514.3|514.8|514.2|8
1591665900000|2020-06-09 01:25:00|514.9|514.3|515.1|514.5|515.1|514.5|514.9|514.3|23
1591666200000|2020-06-09 01:30:00|514.9|514.3|515.1|514.5|515.1|514.5|514.9|514.3|22
1591666500000|2020-06-09 01:35:00|515|514.4|515.1|514.5|515.1|514.5|514.9|514.3|211
1591666800000|2020-06-09 01:40:00|515.4|514.8|515.3|514.7|515.4|514.8|515.3|514.7|15
1591667100000|2020-06-09 01:45:00|515.4|514.8|515.4|514.8|515.4|514.8|515.2|514.6|2
1591667400000|2020-06-09 01:50:00|515.6|515|515.3|514.7|515.6|515|515.1|514.5|439
1591667700000|2020-06-09 01:55:00|515.5|514.9|515.3|514.7|515.5|514.9|515.2|514.6|30
1591668000000|2020-06-09 02:00:00|515.2|514.6|515.2|514.6|515.3|514.7|515.1|514.5|8
1591668300000|2020-06-09 02:05:00|515.1|514.5|515.1|514.5|515.3|514.7|515.1|514.5|61
1591668600000|2020-06-09 02:10:00|||||||||16
1591668900000|2020-06-09 02:15:00|515|514.4|514.8|514.2|515.1|514.5|514.8|514.2|16
1591669200000|2020-06-09 02:20:00|||||||||7
1591669500000|2020-06-09 02:25:00|514.6|514|514.6|514|514.6|514|514.3|513.7|23
1591669800000|2020-06-09 02:30:00|514.5|513.9|514.6|514|514.6|514|514.3|513.7|5
1591670100000|2020-06-09 02:35:00|514.5|513.9|514.6|514|514.6|514|514.5|513.9|5
1591670700000|2020-06-09 02:45:00|514.8|514.2|514.8|514.2|514.8|514.2|514.8|514.2|2
1591671300000|2020-06-09 02:55:00|515|514.4|515.1|514.5|515.1|514.5|515|514.4|36
1591671600000|2020-06-09 03:00:00|515|514.4|514.8|514.2|515.1|514.5|514.8|514.2|19
1591671900000|2020-06-09 03:05:00|||||||||3
1591672200000|2020-06-09 03:10:00|||||||||2
1591672500000|2020-06-09 03:15:00|514.7|514.1|514.8|514.2|514.8|514.2|514.6|514|51
1591672800000|2020-06-09 03:20:00|515|514.4|515.1|514.5|515.1|514.5|515|514.4|9
1591673100000|2020-06-09 03:25:00|514.8|514.2|515.1|514.5|515.1|514.5|514.8|514.2|0
1591673400000|2020-06-09 03:30:00|515.3|514.7|515.5|514.9|515.5|514.9|514.8|514.2|56
1591673700000|2020-06-09 03:35:00|515.4|514.8|515.1|514.5|515.4|514.8|515.1|514.5|19
1591674000000|2020-06-09 03:40:00|515|514.4|514.8|514.2|515.1|514.5|514.6|514|27
1591674600000|2020-06-09 03:50:00|||||||||1
1591674900000|2020-06-09 03:55:00|514.6|514|514.8|514.2|514.8|514.2|514.6|514|14
1591675200000|2020-06-09 04:00:00|514.6|514|514.6|514|514.6|514|514.6|514|208
1591675500000|2020-06-09 04:05:00|514.7|514.1|514.6|514|514.7|514.1|514.6|514|5
1591675800000|2020-06-09 04:10:00|514.7|514.1|514.6|514|514.7|514.1|514.6|514|5
1591676100000|2020-06-09 04:15:00|514.7|514.1|514.7|514.1|514.9|514.3|514.7|514.1|8
1591676400000|2020-06-09 04:20:00|514.6|514|514.7|514.1|514.7|514.1|514.6|514|3
1591676700000|2020-06-09 04:25:00|514.6|514|514.6|514|514.7|514.1|514.6|514|2
1591677000000|2020-06-09 04:30:00|514.7|514.1|514.9|514.3|514.9|514.3|514.7|514.1|3
1591677300000|2020-06-09 04:35:00|515|514.4|515.2|514.6|515.2|514.6|514.9|514.3|14
1591677600000|2020-06-09 04:40:00|515.1|514.5|515.1|514.5|515.1|514.5|515.1|514.5|2
1591677900000|2020-06-09 04:45:00|||||||||3
1591678200000|2020-06-09 04:50:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|2
1591678500000|2020-06-09 04:55:00|514.9|514.3|515.1|514.5|515.3|514.7|514.9|514.3|14
1591678800000|2020-06-09 05:00:00|515.2|514.6|515.3|514.7|515.3|514.7|515.1|514.5|6
1591679100000|2020-06-09 05:05:00|515.2|514.6|515.4|514.8|515.4|514.8|515.2|514.6|7
1591679400000|2020-06-09 05:10:00|515.5|514.9|515.4|514.8|515.6|515|515.3|514.7|21
1591679700000|2020-06-09 05:15:00|515.3|514.7|515.4|514.8|515.4|514.8|515.3|514.7|6
1591680000000|2020-06-09 05:20:00|515.2|514.6|515.2|514.6|515.2|514.6|515.2|514.6|5
1591680300000|2020-06-09 05:25:00|515.3|514.7|515.4|514.8|515.4|514.8|515.3|514.7|8
1591680600000|2020-06-09 05:30:00|515.3|514.7|515.4|514.8|515.4|514.8|515.3|514.7|5
1591680900000|2020-06-09 05:35:00|||||||||7
1591681200000|2020-06-09 05:40:00|515.7|515.1|515.6|515|515.7|515.1|515.4|514.8|8
1591681500000|2020-06-09 05:45:00|515.5|514.9|515.4|514.8|515.7|515.1|515.4|514.8|24
1591681800000|2020-06-09 05:50:00|||||||||4
1591682100000|2020-06-09 05:55:00|||||||||3
1591682400000|2020-06-09 06:00:00|515.2|514.6|515.2|514.6|515.4|514.8|515.1|514.5|27
1591682700000|2020-06-09 06:05:00|514.9|514.3|515.3|514.7|515.3|514.7|514.6|514|32
1591683000000|2020-06-09 06:10:00|515.2|514.6|515.2|514.6|515.4|514.8|515.1|514.5|8
1591683300000|2020-06-09 06:15:00|515.4|514.8|514.9|514.3|515.4|514.8|514.8|514.2|30
1591683600000|2020-06-09 06:20:00|||||||||23
1591683900000|2020-06-09 06:25:00|514.8|514.2|514.8|514.2|514.9|514.3|514.7|514.1|18
1591684200000|2020-06-09 06:30:00|514.9|514.3|514.7|514.1|514.9|514.3|514.6|514|20
1591684500000|2020-06-09 06:35:00|514.8|514.2|514.2|513.6|514.9|514.3|514.2|513.6|79
1591684800000|2020-06-09 06:40:00|514.1|513.5|513.7|513.1|514.1|513.5|513.7|513.1|56
1591685100000|2020-06-09 06:45:00|513.9|513.3|514|513.4|514.2|513.6|513.8|513.2|38
1591685400000|2020-06-09 06:50:00|513.9|513.3|513.2|512.6|514|513.4|513.1|512.5|157
1591685700000|2020-06-09 06:55:00|513.1|512.5|513.4|512.8|513.6|513|512.7|512.1|121
1591686000000|2020-06-09 07:00:00|513.5|512.9|513.3|512.7|513.6|513|513.3|512.7|25
1591686300000|2020-06-09 07:05:00|513.4|512.8|512.8|512.2|513.6|513|512.8|512.2|58
1591686600000|2020-06-09 07:10:00|512.9|512.3|513.4|512.8|513.4|512.8|512.4|511.8|99
1591686900000|2020-06-09 07:15:00|513.6|513|512.5|511.9|514.1|513.5|512.4|511.8|306
1591687200000|2020-06-09 07:20:00|512.6|512|512.6|512|512.7|512.1|512.4|511.8|46
1591687500000|2020-06-09 07:25:00|512.4|511.8|512.4|511.8|512.4|511.8|512.3|511.7|14
1591687800000|2020-06-09 07:30:00|512.2|511.6|512.4|511.8|512.4|511.8|512.1|511.5|25
1591688100000|2020-06-09 07:35:00|512.2|511.6|511.9|511.3|512.3|511.7|511.9|511.3|42
1591688400000|2020-06-09 07:40:00|512.1|511.5|511.9|511.3|512.4|511.8|511.7|511.1|217
1591688700000|2020-06-09 07:45:00|512.1|511.5|511.9|511.3|512.1|511.5|511.9|511.3|22
1591689000000|2020-06-09 07:50:00|511.7|511.1|510.4|509.8|511.7|511.1|510.4|509.8|76
1591689300000|2020-06-09 07:55:00|510.3|509.7|511.1|510.5|511.1|510.5|509.9|509.3|253
1591689600000|2020-06-09 08:00:00|511.2|510.6|511.4|510.8|511.9|511.3|511|510.4|92
1591689900000|2020-06-09 08:05:00|511.5|510.9|510.9|510.3|512.2|511.6|510.9|510.3|247
1591690200000|2020-06-09 08:10:00|511|510.4|510.4|509.8|511.1|510.5|510.3|509.7|100
1591690500000|2020-06-09 08:15:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|83
1591690800000|2020-06-09 08:20:00|510.5|509.9|510.5|509.9|510.5|509.9|510.3|509.7|54
1591691100000|2020-06-09 08:25:00|510.4|509.8|510.2|509.6|510.5|509.9|510.2|509.6|41
1591691400000|2020-06-09 08:30:00|510.3|509.7|510.2|509.6|510.5|509.9|510.2|509.6|51
1591691700000|2020-06-09 08:35:00|510|509.4|510.1|509.5|510.1|509.5|509.8|509.2|56
1591692000000|2020-06-09 08:40:00|510|509.4|510|509.4|510.2|509.6|510|509.4|86
1591692300000|2020-06-09 08:45:00|509.9|509.3|510.5|509.9|510.5|509.9|509.6|509|149
1591692600000|2020-06-09 08:50:00|510.4|509.8|510.2|509.6|510.6|510|510.1|509.5|68
1591692900000|2020-06-09 08:55:00|510.3|509.7|510.4|509.8|510.5|509.9|510.2|509.6|14
1591693200000|2020-06-09 09:00:00|510.3|509.7|510.2|509.6|510.6|510|510.2|509.6|69
1591693500000|2020-06-09 09:05:00|510.3|509.7|510.5|509.9|510.6|510|510|509.4|185
1591693800000|2020-06-09 09:10:00|510.4|509.8|510.5|509.9|510.5|509.9|510.2|509.6|57
1591694100000|2020-06-09 09:15:00|510.2|509.6|510.5|509.9|510.5|509.9|510.2|509.6|73
1591694400000|2020-06-09 09:20:00|510.3|509.7|510.2|509.6|510.3|509.7|510|509.4|85
1591694700000|2020-06-09 09:25:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|58
1591695000000|2020-06-09 09:30:00|511|510.4|510.7|510.1|511|510.4|510.7|510.1|64
1591695300000|2020-06-09 09:35:00|||||||||40
1591695600000|2020-06-09 09:40:00|510.8|510.2|510.7|510.1|511|510.4|510.7|510.1|134
1591695900000|2020-06-09 09:45:00|||||||||24
1591696200000|2020-06-09 09:50:00|510.5|509.9|510.4|509.8|510.7|510.1|510.3|509.7|42
1591696500000|2020-06-09 09:55:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|44
1591696800000|2020-06-09 10:00:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|143
1591697100000|2020-06-09 10:05:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|21
1591697400000|2020-06-09 10:10:00|510|509.4|510|509.4|510|509.4|510|509.4|63
1591697700000|2020-06-09 10:15:00|509.9|509.3|510.2|509.6|510.2|509.6|509.9|509.3|53
1591698000000|2020-06-09 10:20:00|510.3|509.7|510.5|509.9|510.7|510.1|510.3|509.7|36
1591698300000|2020-06-09 10:25:00|510.4|509.8|510.4|509.8|510.5|509.9|510.4|509.8|61
1591698600000|2020-06-09 10:30:00|510.3|509.7|510.5|509.9|510.5|509.9|510.2|509.6|28
1591698900000|2020-06-09 10:35:00|510.4|509.8|510.3|509.7|510.5|509.9|510.1|509.5|96
1591699200000|2020-06-09 10:40:00|||||||||2
1591699500000|2020-06-09 10:45:00|510.5|509.9|510.5|509.9|510.7|510.1|510.3|509.7|68
1591699800000|2020-06-09 10:50:00|510.6|510|510.6|510|510.6|510|510.5|509.9|31
1591700100000|2020-06-09 10:55:00|510.7|510.1|510.6|510|510.8|510.2|510.6|510|33
1591700400000|2020-06-09 11:00:00|510.5|509.9|510.6|510|510.6|510|510.5|509.9|5
1591700700000|2020-06-09 11:05:00|510.5|509.9|510.6|510|510.6|510|510.5|509.9|57
1591701000000|2020-06-09 11:10:00|510.7|510.1|510.6|510|510.8|510.2|510.5|509.9|46
1591701300000|2020-06-09 11:15:00|510.7|510.1|510.8|510.2|510.8|510.2|510.7|510.1|27
1591701600000|2020-06-09 11:20:00|||||||||6
1591701900000|2020-06-09 11:25:00|510.7|510.1|510.5|509.9|510.8|510.2|510.5|509.9|177
1591702200000|2020-06-09 11:30:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|27
1591702500000|2020-06-09 11:35:00|510.4|509.8|510.3|509.7|510.8|510.2|510.3|509.7|83
1591702800000|2020-06-09 11:40:00|510.2|509.6|510.1|509.5|510.2|509.6|510.1|509.5|53
1591703100000|2020-06-09 11:45:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|42
1591703400000|2020-06-09 11:50:00|510.3|509.7|510.2|509.6|510.3|509.7|509.8|509.2|145
1591703700000|2020-06-09 11:55:00|510.3|509.7|510|509.4|510.3|509.7|509.8|509.2|81
1591704000000|2020-06-09 12:00:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|44
1591704300000|2020-06-09 12:05:00|510|509.4|509.8|509.2|510|509.4|509.8|509.2|50
1591704600000|2020-06-09 12:10:00|510|509.4|510|509.4|510|509.4|509.8|509.2|54
1591704900000|2020-06-09 12:15:00|510.1|509.5|510.2|509.6|510.2|509.6|510|509.4|43
1591705200000|2020-06-09 12:20:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|21
1591705500000|2020-06-09 12:25:00|509.9|509.3|509.8|509.2|510|509.4|509.8|509.2|23
1591705800000|2020-06-09 12:30:00|509.7|509.1|509.6|509|509.7|509.1|509.6|509|158
1591706100000|2020-06-09 12:35:00|509.5|508.9|509.6|509|509.6|509|509.5|508.9|59
1591706400000|2020-06-09 12:40:00|509.7|509.1|509.5|508.9|509.7|509.1|509.5|508.9|178
1591709400000|2020-06-09 13:30:00|509.2|508.6|505.5|504.9|509.2|508.6|505.2|504.6|5159
1591709700000|2020-06-09 13:35:00|505.4|504.8|505.7|505.1|506.6|506|504.8|504.2|1814
1591710000000|2020-06-09 13:40:00|505.5|504.9|506.6|506|506.7|506.1|505.3|504.7|1069
1591710300000|2020-06-09 13:45:00|506.7|506.1|507|506.4|507.2|506.6|506.5|505.9|789
1591710600000|2020-06-09 13:50:00|507.1|506.5|507.2|506.6|507.2|506.6|506.8|506.2|533
1591710900000|2020-06-09 13:55:00|507.3|506.7|507|506.4|507.7|507.1|507|506.4|595
1591711200000|2020-06-09 14:00:00|506.8|506.2|506.3|505.7|507|506.4|506|505.4|876
1591711500000|2020-06-09 14:05:00|506.2|505.6|505.8|505.2|506.2|505.6|505.6|505|410
1591711800000|2020-06-09 14:10:00|505.7|505.1|505.8|505.2|505.8|505.2|505.5|504.9|692
1591712100000|2020-06-09 14:15:00|505.6|505|506.3|505.7|506.3|505.7|505.5|504.9|676
1591712400000|2020-06-09 14:20:00|506.6|506|507|506.4|507.2|506.6|506.5|505.9|474
1591712700000|2020-06-09 14:25:00|506.8|506.2|506.3|505.7|506.8|506.2|506.2|505.6|403
1591713000000|2020-06-09 14:30:00|506.2|505.6|505.6|505|506.6|506|505.6|505|346
1591713300000|2020-06-09 14:35:00|505.8|505.2|506.2|505.6|506.3|505.7|505.5|504.9|387
1591713600000|2020-06-09 14:40:00|506.1|505.5|506.2|505.6|507|506.4|506.1|505.5|2205
1591713900000|2020-06-09 14:45:00|506.4|505.8|506|505.4|506.5|505.9|505.8|505.2|720
1591714200000|2020-06-09 14:50:00|505.8|505.2|506.5|505.9|506.6|506|505.7|505.1|540
1591714500000|2020-06-09 14:55:00|506.6|506|506.8|506.2|507|506.4|506.3|505.7|679
1591714800000|2020-06-09 15:00:00|507|506.4|507.2|506.6|507.2|506.6|506.8|506.2|494
1591715100000|2020-06-09 15:05:00|507.1|506.5|506.4|505.8|507.1|506.5|506.3|505.7|3417
1591715400000|2020-06-09 15:10:00|506.1|505.5|506.3|505.7|506.4|505.8|506.1|505.5|314
1591715700000|2020-06-09 15:15:00|506.2|505.6|506.2|505.6|506.3|505.7|505.9|505.3|314
1591716000000|2020-06-09 15:20:00|506.3|505.7|507.6|507|507.9|507.3|506.2|505.6|570
1591716300000|2020-06-09 15:25:00|507.7|507.1|506.6|506|508.1|507.5|506.6|506|508
1591716600000|2020-06-09 15:30:00|506.7|506.1|506.3|505.7|506.7|506.1|506.1|505.5|372
1591716900000|2020-06-09 15:35:00|506.4|505.8|506.7|506.1|506.7|506.1|506.2|505.6|289
1591717200000|2020-06-09 15:40:00|506.4|505.8|506.2|505.6|506.4|505.8|505.9|505.3|569
1591717500000|2020-06-09 15:45:00|505.9|505.3|505.9|505.3|505.9|505.3|505.7|505.1|399
1591717800000|2020-06-09 15:50:00|505.7|505.1|505.5|504.9|505.7|505.1|505.5|504.9|2131
1591718100000|2020-06-09 15:55:00|505.6|505|505.8|505.2|505.9|505.3|505.4|504.8|492
1591718400000|2020-06-09 16:00:00|505.7|505.1|505.8|505.2|505.8|505.2|505.6|505|613
1591718700000|2020-06-09 16:05:00|506|505.4|506.1|505.5|506.1|505.5|506|505.4|286
1591719000000|2020-06-09 16:10:00|505.9|505.3|505.6|505|505.9|505.3|505.6|505|913
1591719300000|2020-06-09 16:15:00|505.4|504.8|505.4|504.8|505.6|505|505.2|504.6|2189
1591719600000|2020-06-09 16:20:00|505.2|504.6|505|504.4|505.3|504.7|504.9|504.3|1303
1591719900000|2020-06-09 16:25:00|504.8|504.2|505|504.4|505|504.4|504.5|503.9|794
1591720200000|2020-06-09 16:30:00|504.9|504.3|505.3|504.7|505.5|504.9|504.8|504.2|642
1591720500000|2020-06-09 16:35:00|505.2|504.6|504.5|503.9|505.2|504.6|504.5|503.9|365
1591720800000|2020-06-09 16:40:00|504.7|504.1|504.5|503.9|504.7|504.1|504|503.4|540
1591721100000|2020-06-09 16:45:00|504.7|504.1|504.3|503.7|504.7|504.1|503.9|503.3|692
1591721400000|2020-06-09 16:50:00|504.4|503.8|504.3|503.7|504.5|503.9|504.3|503.7|309
1591721700000|2020-06-09 16:55:00|504.5|503.9|504.3|503.7|504.5|503.9|504.3|503.7|320
1591722000000|2020-06-09 17:00:00|504.4|503.8|504.3|503.7|504.4|503.8|504.2|503.6|365
1591722300000|2020-06-09 17:05:00|504.4|503.8|504.7|504.1|504.7|504.1|504.2|503.6|461
1591722600000|2020-06-09 17:10:00|504.8|504.2|504.6|504|505.2|504.6|504.6|504|1258
1591722900000|2020-06-09 17:15:00|504.8|504.2|504.8|504.2|504.9|504.3|504.6|504|512
1591723200000|2020-06-09 17:20:00|504.7|504.1|505|504.4|505|504.4|504.6|504|292
1591723500000|2020-06-09 17:25:00|505.2|504.6|505.8|505.2|505.8|505.2|505.2|504.6|692
1591723800000|2020-06-09 17:30:00|505.7|505.1|505.9|505.3|505.9|505.3|505.3|504.7|333
1591724100000|2020-06-09 17:35:00|505.8|505.2|506.1|505.5|506.2|505.6|505.8|505.2|843
1591724400000|2020-06-09 17:40:00|506|505.4|506.3|505.7|506.5|505.9|506|505.4|433
1591724700000|2020-06-09 17:45:00|506.4|505.8|506|505.4|506.4|505.8|506|505.4|222
1591725000000|2020-06-09 17:50:00|506.2|505.6|506|505.4|506.3|505.7|506|505.4|384
1591725300000|2020-06-09 17:55:00|505.9|505.3|505.3|504.7|506.2|505.6|505.3|504.7|1597
1591725600000|2020-06-09 18:00:00|505.4|504.8|505.9|505.3|505.9|505.3|505.4|504.8|1434
1591725900000|2020-06-09 18:05:00|506.2|505.6|505.4|504.8|506.2|505.6|505.2|504.6|601
1591726200000|2020-06-09 18:10:00|505.8|505.2|507.6|507|507.8|507.2|505.7|505.1|5384
1591726500000|2020-06-09 18:15:00|507.5|506.9|506.8|506.2|507.8|507.2|506.5|505.9|1167
1591747200000|2020-06-10 00:00:00|507.6|507|508.2|507.6|508.5|507.9|507.5|506.9|300
1591747500000|2020-06-10 00:05:00|508|507.4|508.1|507.5|508.2|507.6|508|507.4|737
1591747800000|2020-06-10 00:10:00|508.2|507.6|507.4|506.8|508.2|507.6|507.4|506.8|111
1591748100000|2020-06-10 00:15:00|507.3|506.7|507.1|506.5|507.4|506.8|507.1|506.5|92
1591748400000|2020-06-10 00:20:00|507.2|506.6|507.2|506.6|507.2|506.6|507.1|506.5|33
1591748700000|2020-06-10 00:25:00|507.1|506.5|507.4|506.8|507.4|506.8|507.1|506.5|22
1591749000000|2020-06-10 00:30:00|507.5|506.9|507.4|506.8|507.6|507|507.4|506.8|35
1591749300000|2020-06-10 00:35:00|507.3|506.7|507.4|506.8|507.6|507|507.1|506.5|257
1591749600000|2020-06-10 00:40:00|||||||||16
1591749900000|2020-06-10 00:45:00|507.5|506.9|507.4|506.8|507.6|507|507.4|506.8|18
1591750200000|2020-06-10 00:50:00|507.5|506.9|507.6|507|507.6|507|507.5|506.9|15
1591750500000|2020-06-10 00:55:00|507.4|506.8|507.6|507|507.7|507.1|507.4|506.8|9
1591750800000|2020-06-10 01:00:00|507.5|506.9|507.4|506.8|507.5|506.9|507.4|506.8|9
1591751100000|2020-06-10 01:05:00|507.2|506.6|507.2|506.6|507.2|506.6|507.2|506.6|14
1591751400000|2020-06-10 01:10:00|507.1|506.5|507.2|506.6|507.2|506.6|507|506.4|48
1591751700000|2020-06-10 01:15:00|507.3|506.7|507.3|506.7|507.4|506.8|507.2|506.6|11
1591752000000|2020-06-10 01:20:00|507.2|506.6|507.2|506.6|507.2|506.6|507.2|506.6|4
1591752300000|2020-06-10 01:25:00|507.1|506.5|507|506.4|507.1|506.5|507|506.4|8
1591752600000|2020-06-10 01:30:00|506.9|506.3|506.5|505.9|506.9|506.3|506.5|505.9|491
1591752900000|2020-06-10 01:35:00|506.3|505.7|506.4|505.8|506.5|505.9|506.2|505.6|333
1591753200000|2020-06-10 01:40:00|506.5|505.9|506.3|505.7|506.5|505.9|506.3|505.7|15
1591753500000|2020-06-10 01:45:00|506.2|505.6|506|505.4|506.2|505.6|506|505.4|18
1591753800000|2020-06-10 01:50:00|505.8|505.2|505.8|505.2|505.8|505.2|505.6|505|40
1591754100000|2020-06-10 01:55:00|505.9|505.3|505.7|505.1|506|505.4|505.6|505|44
1591754400000|2020-06-10 02:00:00|505.6|505|505.7|505.1|505.8|505.2|505.6|505|34
1591754700000|2020-06-10 02:05:00|505.8|505.2|505.9|505.3|506.1|505.5|505.7|505.1|305
1591755000000|2020-06-10 02:10:00|506|505.4|505.9|505.3|506|505.4|505.9|505.3|3
1591755300000|2020-06-10 02:15:00|506|505.4|506.2|505.6|506.2|505.6|505.9|505.3|18
1591755600000|2020-06-10 02:20:00|506.3|505.7|506.3|505.7|506.3|505.7|506.3|505.7|12
1591755900000|2020-06-10 02:25:00|506.1|505.5|505.9|505.3|506.2|505.6|505.9|505.3|11
1591756200000|2020-06-10 02:30:00|506|505.4|505.9|505.3|506|505.4|505.9|505.3|2
1591756500000|2020-06-10 02:35:00|||||||||2
1591757400000|2020-06-10 02:50:00|506|505.4|506.1|505.5|506.1|505.5|506|505.4|2
1591757700000|2020-06-10 02:55:00|||||||||12
1591758000000|2020-06-10 03:00:00|||||||||50
1591758600000|2020-06-10 03:10:00|||||||||4
1591758900000|2020-06-10 03:15:00|505.9|505.3|506.4|505.8|506.4|505.8|505.9|505.3|33
1591759200000|2020-06-10 03:20:00|506.6|506|506.4|505.8|506.6|506|506.4|505.8|10
1591759500000|2020-06-10 03:25:00|506.5|505.9|506.6|506|506.6|506|506.5|505.9|1
1591759800000|2020-06-10 03:30:00|506.4|505.8|506.6|506|506.6|506|506.4|505.8|171
1591760400000|2020-06-10 03:40:00|||||||||1
1591760700000|2020-06-10 03:45:00|||||||||9
1591761000000|2020-06-10 03:50:00|506.9|506.3|506.9|506.3|506.9|506.3|506.9|506.3|20
1591761300000|2020-06-10 03:55:00|||||||||1
1591761600000|2020-06-10 04:00:00|506.6|506|506.4|505.8|506.6|506|506.4|505.8|17
1591761900000|2020-06-10 04:05:00|506.9|506.3|507.2|506.6|507.2|506.6|506.9|506.3|73
1591762200000|2020-06-10 04:10:00|507.1|506.5|507.4|506.8|507.4|506.8|507.1|506.5|30
1591762500000|2020-06-10 04:15:00|507.5|506.9|507.4|506.8|507.5|506.9|507.4|506.8|8
1591762800000|2020-06-10 04:20:00|507.5|506.9|507.6|507|507.6|507|507.4|506.8|1
1591763100000|2020-06-10 04:25:00|507.5|506.9|507.6|507|507.6|507|507.4|506.8|5
1591763400000|2020-06-10 04:30:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|2
1591763700000|2020-06-10 04:35:00|507.7|507.1|507.7|507.1|507.9|507.3|507.7|507.1|19
1591764000000|2020-06-10 04:40:00|||||||||5
1591764300000|2020-06-10 04:45:00|507.8|507.2|508|507.4|508|507.4|507.8|507.2|27
1591764600000|2020-06-10 04:50:00|507.9|507.3|508|507.4|508.1|507.5|507.9|507.3|3
1591764900000|2020-06-10 04:55:00|508.1|507.5|508.2|507.6|508.2|507.6|508.1|507.5|11
1591765200000|2020-06-10 05:00:00|508.1|507.5|508.1|507.5|508.2|507.6|508.1|507.5|16
1591765500000|2020-06-10 05:05:00|508.2|507.6|507.9|507.3|508.2|507.6|507.9|507.3|18
1591765800000|2020-06-10 05:10:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|5
1591766100000|2020-06-10 05:15:00|507.7|507.1|507.7|507.1|507.9|507.3|507.7|507.1|33
1591766400000|2020-06-10 05:20:00|507.8|507.2|507.8|507.2|508|507.4|507.8|507.2|21
1591766700000|2020-06-10 05:25:00|507.9|507.3|507.9|507.3|507.9|507.3|507.9|507.3|3
1591767000000|2020-06-10 05:30:00|508|507.4|508|507.4|508|507.4|507.8|507.2|15
1591767300000|2020-06-10 05:35:00|508.3|507.7|509|508.4|509|508.4|508.3|507.7|134
1591767600000|2020-06-10 05:40:00|508.9|508.3|508.5|507.9|509|508.4|508.5|507.9|17
1591767900000|2020-06-10 05:45:00|||||||||1
1591768200000|2020-06-10 05:50:00|508.4|507.8|508.3|507.7|508.5|507.9|508.3|507.7|6
1591768500000|2020-06-10 05:55:00|508.7|508.1|508.8|508.2|508.8|508.2|508.6|508|33
1591768800000|2020-06-10 06:00:00|508.7|508.1|508.7|508.1|508.9|508.3|508.7|508.1|23
1591769100000|2020-06-10 06:05:00|508.5|507.9|508.8|508.2|508.8|508.2|508.5|507.9|12
1591769400000|2020-06-10 06:10:00|508.7|508.1|508.8|508.2|508.9|508.3|508.7|508.1|6
1591769700000|2020-06-10 06:15:00|508.7|508.1|508.8|508.2|508.8|508.2|508.7|508.1|5
1591770000000|2020-06-10 06:20:00|508.7|508.1|508.9|508.3|509|508.4|508.7|508.1|17
1591770300000|2020-06-10 06:25:00|508.8|508.2|508.9|508.3|508.9|508.3|508.8|508.2|8
1591770600000|2020-06-10 06:30:00|508.8|508.2|508.4|507.8|508.8|508.2|508.4|507.8|9
1591770900000|2020-06-10 06:35:00|508.3|507.7|508.3|507.7|508.3|507.7|508.3|507.7|15
1591771200000|2020-06-10 06:40:00|508.2|507.6|507.9|507.3|508.5|507.9|507.9|507.3|116
1591771500000|2020-06-10 06:45:00|508|507.4|508.2|507.6|508.2|507.6|507.9|507.3|10
1591771800000|2020-06-10 06:50:00|508.1|507.5|508.3|507.7|508.3|507.7|508.1|507.5|4
1591772100000|2020-06-10 06:55:00|||||||||16
1591772400000|2020-06-10 07:00:00|508.5|507.9|508.5|507.9|508.6|508|508.3|507.7|10
1591772700000|2020-06-10 07:05:00|508.8|508.2|509.1|508.5|509.7|509.1|508.6|508|225
1591773000000|2020-06-10 07:10:00|509.2|508.6|509.5|508.9|509.5|508.9|509.1|508.5|82
1591773300000|2020-06-10 07:15:00|509.7|509.1|509.8|509.2|510|509.4|509.7|509.1|87
1591773600000|2020-06-10 07:20:00|509.7|509.1|510.5|509.9|510.5|509.9|509.7|509.1|91
1591773900000|2020-06-10 07:25:00|510.3|509.7|510.2|509.6|510.5|509.9|510.1|509.5|58
1591774200000|2020-06-10 07:30:00|510.3|509.7|510.5|509.9|510.5|509.9|510.1|509.5|51
1591774500000|2020-06-10 07:35:00|510.6|510|510.7|510.1|510.8|510.2|510.6|510|20
1591774800000|2020-06-10 07:40:00|510.6|510|510.7|510.1|510.8|510.2|510.5|509.9|46
1591775100000|2020-06-10 07:45:00|509.8|509.2|510|509.4|510.2|509.6|509.7|509.1|204
1591775400000|2020-06-10 07:50:00|510.1|509.5|510.5|509.9|510.5|509.9|510.1|509.5|11
1591775700000|2020-06-10 07:55:00|||||||||16
1591776000000|2020-06-10 08:00:00|||||||||16
1591776300000|2020-06-10 08:05:00|510.4|509.8|510.5|509.9|510.5|509.9|510.4|509.8|11
1591776600000|2020-06-10 08:10:00|510.3|509.7|510.1|509.5|510.3|509.7|509.9|509.3|80
1591776900000|2020-06-10 08:15:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|10
1591777200000|2020-06-10 08:20:00|510|509.4|510|509.4|510.1|509.5|509.9|509.3|42
1591777500000|2020-06-10 08:25:00|510.1|509.5|510.2|509.6|510.3|509.7|510.1|509.5|17
1591777800000|2020-06-10 08:30:00|510.3|509.7|510.5|509.9|510.7|510.1|510.3|509.7|116
1591778100000|2020-06-10 08:35:00|510.6|510|510.7|510.1|510.7|510.1|510.5|509.9|25
1591778400000|2020-06-10 08:40:00|510.8|510.2|511|510.4|511|510.4|510.7|510.1|39
1591778700000|2020-06-10 08:45:00|510.9|510.3|511|510.4|511.2|510.6|510.9|510.3|71
1591779000000|2020-06-10 08:50:00|510.9|510.3|510.4|509.8|510.9|510.3|510.4|509.8|31
1591779300000|2020-06-10 08:55:00|510.2|509.6|509.7|509.1|510.2|509.6|509.3|508.7|201
1591779600000|2020-06-10 09:00:00|509.5|508.9|509|508.4|509.5|508.9|509|508.4|75
1591779900000|2020-06-10 09:05:00|508.9|508.3|509.2|508.6|509.2|508.6|508.5|507.9|111
1591780200000|2020-06-10 09:10:00|509.3|508.7|509.3|508.7|509.5|508.9|509.2|508.6|19
1591780500000|2020-06-10 09:15:00|509.2|508.6|509.3|508.7|509.3|508.7|509|508.4|28
1591780800000|2020-06-10 09:20:00|509.4|508.8|508.9|508.3|509.4|508.8|508.4|507.8|137
1591781100000|2020-06-10 09:25:00|509|508.4|509.2|508.6|509.4|508.8|509|508.4|31
1591781400000|2020-06-10 09:30:00|509.4|508.8|509.5|508.9|509.5|508.9|509.4|508.8|19
1591781700000|2020-06-10 09:35:00|509.6|509|510|509.4|510.2|509.6|509.6|509|26
1591782000000|2020-06-10 09:40:00|509.9|509.3|510.2|509.6|510.2|509.6|509.7|509.1|69
1591782300000|2020-06-10 09:45:00|510.3|509.7|510.3|509.7|510.3|509.7|510.1|509.5|19
1591782600000|2020-06-10 09:50:00|510.2|509.6|510.1|509.5|510.3|509.7|509.6|509|48
1591782900000|2020-06-10 09:55:00|509.9|509.3|510|509.4|510|509.4|509.8|509.2|21
1591783200000|2020-06-10 10:00:00|510.1|509.5|510.2|509.6|510.4|509.8|510|509.4|23
1591783500000|2020-06-10 10:05:00|510.1|509.5|510.4|509.8|510.4|509.8|510|509.4|16
1591783800000|2020-06-10 10:10:00|510.3|509.7|510.5|509.9|510.7|510.1|510.1|509.5|45
1591784100000|2020-06-10 10:15:00|510.6|510|510.7|510.1|510.7|510.1|510.5|509.9|16
1591784400000|2020-06-10 10:20:00|510.5|509.9|510.7|510.1|511.4|510.8|510.5|509.9|131
1591784700000|2020-06-10 10:25:00|510.8|510.2|510.9|510.3|511.2|510.6|510.7|510.1|114
1591785000000|2020-06-10 10:30:00|511|510.4|510.7|510.1|511.2|510.6|510.7|510.1|44
1591785300000|2020-06-10 10:35:00|511.2|510.6|511.5|510.9|511.5|510.9|511.2|510.6|180
1591785600000|2020-06-10 10:40:00|511.7|511.1|511.2|510.6|511.7|511.1|511.2|510.6|45
1591785900000|2020-06-10 10:45:00|511|510.4|510.5|509.9|511|510.4|510.3|509.7|67
1591786200000|2020-06-10 10:50:00|510.4|509.8|510.3|509.7|510.7|510.1|510.2|509.6|49
1591786500000|2020-06-10 10:55:00|510.2|509.6|511|510.4|511|510.4|510.2|509.6|154
1591786800000|2020-06-10 11:00:00|511.2|510.6|511.7|511.1|511.7|511.1|511.2|510.6|228
1591787100000|2020-06-10 11:05:00|511.8|511.2|511.5|510.9|511.8|511.2|511.3|510.7|152
1591787400000|2020-06-10 11:10:00|511.4|510.8|511|510.4|511.4|510.8|511|510.4|32
1591787700000|2020-06-10 11:15:00|511.2|510.6|511.3|510.7|511.5|510.9|511|510.4|44
1591788000000|2020-06-10 11:20:00|511.5|510.9|511.5|510.9|511.5|510.9|511.3|510.7|21
1591788300000|2020-06-10 11:25:00|511.4|510.8|511.2|510.6|511.4|510.8|511|510.4|73
1591788600000|2020-06-10 11:30:00|511.3|510.7|511|510.4|511.3|510.7|511|510.4|53
1591788900000|2020-06-10 11:35:00|511.2|510.6|511.5|510.9|511.5|510.9|511.2|510.6|57
1591789200000|2020-06-10 11:40:00|511.4|510.8|511.2|510.6|511.5|510.9|511.2|510.6|30
1591789500000|2020-06-10 11:45:00|511|510.4|511.3|510.7|511.3|510.7|511|510.4|89
1591789800000|2020-06-10 11:50:00|511.4|510.8|511.3|510.7|511.4|510.8|511.2|510.6|521
1591790100000|2020-06-10 11:55:00|511.1|510.5|511.1|510.5|511.1|510.5|511|510.4|46
1591790400000|2020-06-10 12:00:00|511.2|510.6|511|510.4|511.3|510.7|511|510.4|56
1591790700000|2020-06-10 12:05:00|510.9|510.3|510.9|510.3|510.9|510.3|510.8|510.2|9
1591791000000|2020-06-10 12:10:00|511|510.4|511.3|510.7|511.5|510.9|510.6|510|146
1591791300000|2020-06-10 12:15:00|511.5|510.9|511.4|510.8|511.6|511|511.3|510.7|160
1591791600000|2020-06-10 12:20:00|511.3|510.7|512|511.4|512.1|511.5|511.1|510.5|155
1591791900000|2020-06-10 12:25:00|512.1|511.5|511.8|511.2|512.1|511.5|511.8|511.2|105
1591792200000|2020-06-10 12:30:00|511.9|511.3|512|511.4|512|511.4|511.8|511.2|92
1591792500000|2020-06-10 12:35:00|511.8|511.2|510.9|510.3|511.8|511.2|510.7|510.1|376
1591792800000|2020-06-10 12:40:00|510.8|510.2|511|510.4|511.1|510.5|510.6|510|183
1591795800000|2020-06-10 13:30:00|511.2|510.6|510.5|509.9|511.8|511.2|509.8|509.2|2105
1591796100000|2020-06-10 13:35:00|510.6|510|509.4|508.8|511.2|510.6|509.4|508.8|1560
1591796400000|2020-06-10 13:40:00|509.5|508.9|509.4|508.8|509.6|509|508.6|508|973
1591796700000|2020-06-10 13:45:00|509.5|508.9|510.6|510|510.7|510.1|509.5|508.9|790
1591797000000|2020-06-10 13:50:00|510.4|509.8|511.6|511|511.8|511.2|510.4|509.8|2139
1591797300000|2020-06-10 13:55:00|511.5|510.9|511.3|510.7|511.8|511.2|511|510.4|809
1591797600000|2020-06-10 14:00:00|511.1|510.5|511.3|510.7|511.3|510.7|510.8|510.2|322
1591797900000|2020-06-10 14:05:00|511.5|510.9|510.8|510.2|511.6|511|510.8|510.2|712
1591798200000|2020-06-10 14:10:00|510.6|510|510.1|509.5|511.1|510.5|510.1|509.5|1172
1591798500000|2020-06-10 14:15:00|510.3|509.7|509.8|509.2|510.8|510.2|509.6|509|542
1591798800000|2020-06-10 14:20:00|509.7|509.1|508.9|508.3|509.7|509.1|508.5|507.9|669
1591799100000|2020-06-10 14:25:00|508.8|508.2|509.4|508.8|509.5|508.9|508.4|507.8|453
1591799400000|2020-06-10 14:30:00|509.5|508.9|509.6|509|509.9|509.3|508.9|508.3|344
1591799700000|2020-06-10 14:35:00|509.5|508.9|509.9|509.3|510.1|509.5|509.4|508.8|485
1591800000000|2020-06-10 14:40:00|510.1|509.5|509.7|509.1|510.2|509.6|509.7|509.1|301
1591800300000|2020-06-10 14:45:00|509.5|508.9|509.2|508.6|510.2|509.6|509.2|508.6|549
1591800600000|2020-06-10 14:50:00|509.1|508.5|508.9|508.3|509.3|508.7|508.6|508|526
1591800900000|2020-06-10 14:55:00|509|508.4|509.4|508.8|509.4|508.8|508.7|508.1|283
1591801200000|2020-06-10 15:00:00|509.5|508.9|509.7|509.1|509.9|509.3|509.4|508.8|380
1591801500000|2020-06-10 15:05:00|509.4|508.8|509.8|509.2|509.8|509.2|509.2|508.6|394
1591801800000|2020-06-10 15:10:00|509.7|509.1|509.2|508.6|509.8|509.2|509.2|508.6|330
1591802100000|2020-06-10 15:15:00|508.9|508.3|508.7|508.1|509.1|508.5|508.7|508.1|294
1591802400000|2020-06-10 15:20:00|508.9|508.3|508.7|508.1|509.2|508.6|508.7|508.1|411
1591802700000|2020-06-10 15:25:00|508.8|508.2|508.7|508.1|508.9|508.3|508.7|508.1|346
1591803000000|2020-06-10 15:30:00|508.8|508.2|508.9|508.3|509.2|508.6|508.7|508.1|295
1591803300000|2020-06-10 15:35:00|508.7|508.1|508.9|508.3|509.3|508.7|508.7|508.1|333
1591803600000|2020-06-10 15:40:00|509.2|508.6|509.9|509.3|510.4|509.8|509.2|508.6|364
1591803900000|2020-06-10 15:45:00|509.8|509.2|509.4|508.8|509.9|509.3|509.4|508.8|267
1591804200000|2020-06-10 15:50:00|509.3|508.7|509.4|508.8|509.4|508.8|509.2|508.6|408
1591804500000|2020-06-10 15:55:00|509.2|508.6|509.2|508.6|509.4|508.8|509.2|508.6|265
1591804800000|2020-06-10 16:00:00|508.9|508.3|509.5|508.9|509.5|508.9|508.9|508.3|673
1591805100000|2020-06-10 16:05:00|509.7|509.1|509.3|508.7|509.9|509.3|509.3|508.7|386
1591805400000|2020-06-10 16:10:00|509.4|508.8|509.3|508.7|509.7|509.1|509.3|508.7|523
1591805700000|2020-06-10 16:15:00|509.4|508.8|509.8|509.2|509.8|509.2|509.4|508.8|857
1591806000000|2020-06-10 16:20:00|509.5|508.9|509.5|508.9|509.8|509.2|509.2|508.6|248
1591806300000|2020-06-10 16:25:00|509.7|509.1|509.5|508.9|509.8|509.2|509.3|508.7|295
1591806600000|2020-06-10 16:30:00|509.4|508.8|508.4|507.8|509.4|508.8|508.4|507.8|645
1591806900000|2020-06-10 16:35:00|508.5|507.9|508.3|507.7|508.5|507.9|508.2|507.6|276
1591807200000|2020-06-10 16:40:00|508.4|507.8|508.8|508.2|508.8|508.2|508.3|507.7|444
1591807500000|2020-06-10 16:45:00|508.6|508|507.9|507.3|508.6|508|507.7|507.1|473
1591807800000|2020-06-10 16:50:00|508|507.4|508.3|507.7|508.5|507.9|507.9|507.3|1135
1591808100000|2020-06-10 16:55:00|508.4|507.8|507.8|507.2|508.4|507.8|507.8|507.2|224
1591808400000|2020-06-10 17:00:00|507.9|507.3|508.7|508.1|508.7|508.1|507.8|507.2|898
1591808700000|2020-06-10 17:05:00|508.6|508|508.2|507.6|508.7|508.1|508.2|507.6|273
1591809000000|2020-06-10 17:10:00|508.4|507.8|508.2|507.6|508.7|508.1|507.9|507.3|371
1591809300000|2020-06-10 17:15:00|508.1|507.5|507.5|506.9|508.1|507.5|507.5|506.9|737
1591809600000|2020-06-10 17:20:00|507.7|507.1|507.7|507.1|507.7|507.1|507.3|506.7|521
1591809900000|2020-06-10 17:25:00|507.5|506.9|507.4|506.8|507.7|507.1|507.3|506.7|332
1591810200000|2020-06-10 17:30:00|507.5|506.9|507.5|506.9|508|507.4|507.4|506.8|240
1591810500000|2020-06-10 17:35:00|507.6|507|507.4|506.8|507.8|507.2|507.4|506.8|313
1591810800000|2020-06-10 17:40:00|507.3|506.7|507.3|506.7|507.7|507.1|507.3|506.7|442
1591811100000|2020-06-10 17:45:00|507.2|506.6|507.5|506.9|507.7|507.1|506.9|506.3|610
1591811400000|2020-06-10 17:50:00|507.7|507.1|507.9|507.3|508|507.4|507|506.4|557
1591811700000|2020-06-10 17:55:00|507.8|507.2|507.9|507.3|508.2|507.6|507.7|507.1|389
1591812000000|2020-06-10 18:00:00|508|507.4|508.7|508.1|508.7|508.1|508|507.4|355
1591812300000|2020-06-10 18:05:00|508.6|508|508.7|508.1|508.9|508.3|508.4|507.8|638
1591812600000|2020-06-10 18:10:00|508.6|508|508.9|508.3|510.2|509.6|508.6|508|6776
1591812900000|2020-06-10 18:15:00|509.1|508.5|509.8|509.2|510.1|509.5|508.8|508.2|1822
1591833600000|2020-06-11 00:00:00|511.2|510.6|510.7|510.1|511.9|511.3|510.7|510.1|160
1591833900000|2020-06-11 00:05:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|55
1591834200000|2020-06-11 00:10:00|510.5|509.9|509.9|509.3|510.7|510.1|509.9|509.3|200
1591834500000|2020-06-11 00:15:00|510|509.4|509.6|509|510|509.4|509.4|508.8|585
1591834800000|2020-06-11 00:20:00|509.7|509.1|510.2|509.6|510.2|509.6|509.7|509.1|29
1591835100000|2020-06-11 00:25:00|510|509.4|510.7|510.1|510.7|510.1|510|509.4|48
1591835400000|2020-06-11 00:30:00|510.8|510.2|510.7|510.1|511|510.4|510.7|510.1|27
1591835700000|2020-06-11 00:35:00|510.5|509.9|510.6|510|510.7|510.1|510.5|509.9|18
1591836000000|2020-06-11 00:40:00|510.5|509.9|510.4|509.8|510.6|510|510.4|509.8|24
1591836300000|2020-06-11 00:45:00|510.5|509.9|510.5|509.9|510.5|509.9|510.5|509.9|7
1591836900000|2020-06-11 00:55:00|510.3|509.7|510.3|509.7|510.3|509.7|510.2|509.6|19
1591837200000|2020-06-11 01:00:00|510.2|509.6|510.5|509.9|510.5|509.9|510.2|509.6|27
1591837500000|2020-06-11 01:05:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|31
1591837800000|2020-06-11 01:10:00|510.2|509.6|510.2|509.6|510.3|509.7|510.2|509.6|9
1591838100000|2020-06-11 01:15:00|510|509.4|510.1|509.5|510.2|509.6|510|509.4|13
1591838400000|2020-06-11 01:20:00|510.2|509.6|510.1|509.5|510.2|509.6|510|509.4|18
1591838700000|2020-06-11 01:25:00|510.2|509.6|510|509.4|510.2|509.6|510|509.4|7
1591839000000|2020-06-11 01:30:00|510.1|509.5|510.2|509.6|510.5|509.9|510|509.4|14
1591839300000|2020-06-11 01:35:00|510.3|509.7|510.3|509.7|510.3|509.7|510.1|509.5|16
1591839600000|2020-06-11 01:40:00|510.2|509.6|510.5|509.9|510.5|509.9|510.1|509.5|24
1591839900000|2020-06-11 01:45:00|||||||||4
1591840200000|2020-06-11 01:50:00|||||||||3
1591840500000|2020-06-11 01:55:00|510.6|510|510.5|509.9|510.6|510|510.5|509.9|12
1591840800000|2020-06-11 02:00:00|||||||||16
1591841100000|2020-06-11 02:05:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|4
1591841400000|2020-06-11 02:10:00|510.2|509.6|510.2|509.6|510.3|509.7|510.1|509.5|8
1591841700000|2020-06-11 02:15:00|510.1|509.5|510.2|509.6|510.3|509.7|510.1|509.5|6
1591842000000|2020-06-11 02:20:00|510.3|509.7|510|509.4|510.3|509.7|510|509.4|16
1591842300000|2020-06-11 02:25:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|10
1591842600000|2020-06-11 02:30:00|||||||||4
1591842900000|2020-06-11 02:35:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|1
1591843200000|2020-06-11 02:40:00|510.1|509.5|510.1|509.5|510.1|509.5|510|509.4|4
1591843500000|2020-06-11 02:45:00|510|509.4|510.3|509.7|510.3|509.7|510|509.4|116
1591843800000|2020-06-11 02:50:00|510.2|509.6|510|509.4|510.3|509.7|510|509.4|8
1591844100000|2020-06-11 02:55:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|5
1591844400000|2020-06-11 03:00:00|510.2|509.6|510.1|509.5|510.2|509.6|510.1|509.5|13
1591844700000|2020-06-11 03:05:00|510|509.4|510.1|509.5|510.2|509.6|510|509.4|15
1591845000000|2020-06-11 03:10:00|510|509.4|510.1|509.5|510.2|509.6|510|509.4|15
1591845300000|2020-06-11 03:15:00|510.2|509.6|510.1|509.5|510.2|509.6|510.1|509.5|1
1591845600000|2020-06-11 03:20:00|510|509.4|510|509.4|510|509.4|510|509.4|0
1591845900000|2020-06-11 03:25:00|509.8|509.2|510|509.4|510|509.4|509.8|509.2|22
1591846200000|2020-06-11 03:30:00|509.8|509.2|510|509.4|510.1|509.5|509.8|509.2|16
1591846500000|2020-06-11 03:35:00|509.9|509.3|510|509.4|510|509.4|509.9|509.3|8
1591846800000|2020-06-11 03:40:00|509.9|509.3|510.1|509.5|510.1|509.5|509.8|509.2|16
1591847100000|2020-06-11 03:45:00|510|509.4|509.8|509.2|510|509.4|509.7|509.1|17
1591847400000|2020-06-11 03:50:00|||||||||6
1591847700000|2020-06-11 03:55:00|509.7|509.1|509.3|508.7|509.8|509.2|509.3|508.7|56
1591848000000|2020-06-11 04:00:00|509.2|508.6|509.3|508.7|509.3|508.7|509.1|508.5|46
1591848300000|2020-06-11 04:05:00|||||||||8
1591848600000|2020-06-11 04:10:00|509.2|508.6|509.3|508.7|509.3|508.7|509.2|508.6|37
1591848900000|2020-06-11 04:15:00|509.1|508.5|509|508.4|509.1|508.5|509|508.4|55
1591849200000|2020-06-11 04:20:00|508.8|508.2|508.5|507.9|508.8|508.2|508.3|507.7|103
1591849500000|2020-06-11 04:25:00|||||||||9
1591849800000|2020-06-11 04:30:00|508.7|508.1|509.1|508.5|509.1|508.5|508.7|508.1|4
1591850100000|2020-06-11 04:35:00|509|508.4|509|508.4|509|508.4|509|508.4|6
1591850400000|2020-06-11 04:40:00|508.9|508.3|508.8|508.2|509|508.4|508.8|508.2|22
1591850700000|2020-06-11 04:45:00|508.7|508.1|508.7|508.1|508.8|508.2|508.7|508.1|0
1591851000000|2020-06-11 04:50:00|508.5|507.9|508.7|508.1|508.7|508.1|508.5|507.9|7
1591851300000|2020-06-11 04:55:00|508.8|508.2|508.8|508.2|508.8|508.2|508.8|508.2|2
1591851600000|2020-06-11 05:00:00|508.7|508.1|508.8|508.2|508.8|508.2|508.6|508|14
1591851900000|2020-06-11 05:05:00|508.7|508.1|508.5|507.9|508.8|508.2|508.3|507.7|111
1591852200000|2020-06-11 05:10:00|508.3|507.7|507.7|507.1|508.3|507.7|507.7|507.1|135
1591852500000|2020-06-11 05:15:00|507.8|507.2|507.8|507.2|507.8|507.2|507.7|507.1|7
1591852800000|2020-06-11 05:20:00|||||||||3
1591853100000|2020-06-11 05:25:00|507.6|507|507.5|506.9|507.6|507|507.3|506.7|97
1591853400000|2020-06-11 05:30:00|507.6|507|507.3|506.7|507.6|507|507.3|506.7|111
1591853700000|2020-06-11 05:35:00|507.2|506.6|507.1|506.5|507.2|506.6|507.1|506.5|55
1591854000000|2020-06-11 05:40:00|507|506.4|506.8|506.2|507|506.4|506.8|506.2|20
1591854300000|2020-06-11 05:45:00|506.7|506.1|506.5|505.9|506.8|506.2|506.5|505.9|42
1591854600000|2020-06-11 05:50:00|506.3|505.7|506.5|505.9|506.5|505.9|506.3|505.7|58
1591854900000|2020-06-11 05:55:00|506.7|506.1|506.7|506.1|506.7|506.1|506.7|506.1|10
1591855200000|2020-06-11 06:00:00|506.8|506.2|506.7|506.1|506.8|506.2|506.5|505.9|17
1591855500000|2020-06-11 06:05:00|506.6|506|506.7|506.1|506.7|506.1|506.5|505.9|12
1591855800000|2020-06-11 06:10:00|506.5|505.9|506.5|505.9|506.5|505.9|506.5|505.9|12
1591856100000|2020-06-11 06:15:00|506.7|506.1|507|506.4|508.5|507.9|506.7|506.1|564
1591856400000|2020-06-11 06:20:00|506.9|506.3|506.6|506|506.9|506.3|506.3|505.7|115
1591856700000|2020-06-11 06:25:00|506.5|505.9|506.8|506.2|507|506.4|506.3|505.7|56
1591857000000|2020-06-11 06:30:00|506.7|506.1|506.8|506.2|506.8|506.2|506.5|505.9|2
1591857300000|2020-06-11 06:35:00|506.7|506.1|506.7|506.1|507|506.4|506.7|506.1|8
1591857600000|2020-06-11 06:40:00|506.8|506.2|506.5|505.9|506.8|506.2|506.5|505.9|31
1591857900000|2020-06-11 06:45:00|506.6|506|506.5|505.9|506.7|506.1|506.5|505.9|4
1591858200000|2020-06-11 06:50:00|506.4|505.8|506.2|505.6|506.5|505.9|506.2|505.6|26
1591858500000|2020-06-11 06:55:00|506.1|505.5|506|505.4|506.1|505.5|505.9|505.3|72
1591858800000|2020-06-11 07:00:00|505.9|505.3|505.7|505.1|506|505.4|505.7|505.1|94
1591859100000|2020-06-11 07:05:00|505.8|505.2|505.7|505.1|505.9|505.3|505.5|504.9|55
1591859400000|2020-06-11 07:10:00|505.6|505|505.8|505.2|505.8|505.2|505.6|505|29
1591859700000|2020-06-11 07:15:00|505.7|505.1|506|505.4|506|505.4|505.7|505.1|13
1591860000000|2020-06-11 07:20:00|505.9|505.3|506|505.4|506.2|505.6|505.9|505.3|9
1591860300000|2020-06-11 07:25:00|506.1|505.5|506.6|506|506.6|506|506.1|505.5|26
1591860600000|2020-06-11 07:30:00|506.7|506.1|506.7|506.1|506.7|506.1|506.5|505.9|3
1591860900000|2020-06-11 07:35:00|506.6|506|506.5|505.9|506.7|506.1|506.5|505.9|11
1591861200000|2020-06-11 07:40:00|506.2|505.6|506.7|506.1|506.7|506.1|506.2|505.6|45
1591861500000|2020-06-11 07:45:00|507|506.4|506.7|506.1|507|506.4|506.7|506.1|10
1591861800000|2020-06-11 07:50:00|506.5|505.9|506.9|506.3|506.9|506.3|506.5|505.9|15
1591862100000|2020-06-11 07:55:00|506.8|506.2|507|506.4|507|506.4|506.7|506.1|5
1591862400000|2020-06-11 08:00:00|506.8|506.2|506.7|506.1|506.8|506.2|506.7|506.1|8
1591862700000|2020-06-11 08:05:00|506.8|506.2|506.7|506.1|507|506.4|506.7|506.1|27
1591863000000|2020-06-11 08:10:00|506.5|505.9|506.5|505.9|506.5|505.9|506.5|505.9|36
1591863300000|2020-06-11 08:15:00|506.6|506|506.5|505.9|506.6|506|506.5|505.9|48
1591863600000|2020-06-11 08:20:00|||||||||3
1591863900000|2020-06-11 08:25:00|||||||||1
1591864200000|2020-06-11 08:30:00|506.6|506|506.7|506.1|507|506.4|506.6|506|8
1591864500000|2020-06-11 08:35:00|506.5|505.9|506.5|505.9|506.5|505.9|506.5|505.9|9
1591864800000|2020-06-11 08:40:00|506.6|506|506.5|505.9|506.6|506|506.5|505.9|3
1591865100000|2020-06-11 08:45:00|506.4|505.8|506.1|505.5|506.5|505.9|506|505.4|143
1591865400000|2020-06-11 08:50:00|506|505.4|506.2|505.6|506.2|505.6|506|505.4|14
1591865700000|2020-06-11 08:55:00|506.5|505.9|505.2|504.6|506.7|506.1|505.2|504.6|302
1591866000000|2020-06-11 09:00:00|505|504.4|505.2|504.6|505.7|505.1|505|504.4|83
1591866300000|2020-06-11 09:05:00|505|504.4|505.2|504.6|505.4|504.8|505|504.4|78
1591866600000|2020-06-11 09:10:00|||||||||66
1591866900000|2020-06-11 09:15:00|505.1|504.5|505.2|504.6|505.2|504.6|505|504.4|34
1591867200000|2020-06-11 09:20:00|505.4|504.8|505.2|504.6|505.4|504.8|505.2|504.6|26
1591867500000|2020-06-11 09:25:00|505.5|504.9|505.5|504.9|505.7|505.1|505.3|504.7|90
1591867800000|2020-06-11 09:30:00|505.6|505|505.5|504.9|505.7|505.1|505.4|504.8|102
1591868100000|2020-06-11 09:35:00|||||||||1
1591868400000|2020-06-11 09:40:00|505.6|505|505.5|504.9|505.6|505|505.5|504.9|16
1591868700000|2020-06-11 09:45:00|505.7|505.1|505.5|504.9|505.7|505.1|505.5|504.9|32
1591869000000|2020-06-11 09:50:00|||||||||13
1591869300000|2020-06-11 09:55:00|505.4|504.8|505.2|504.6|505.4|504.8|505.2|504.6|23
1591869600000|2020-06-11 10:00:00|505.4|504.8|505.5|504.9|505.5|504.9|505.3|504.7|20
1591869900000|2020-06-11 10:05:00|505.4|504.8|505.5|504.9|505.5|504.9|505.2|504.6|6
1591870200000|2020-06-11 10:10:00|505.3|504.7|505.5|504.9|505.5|504.9|505.2|504.6|12
1591870500000|2020-06-11 10:15:00|505.4|504.8|505.5|504.9|505.5|504.9|505.2|504.6|29
1591870800000|2020-06-11 10:20:00|505.4|504.8|505.2|504.6|505.4|504.8|505.2|504.6|69
1591871100000|2020-06-11 10:25:00|505.3|504.7|505.9|505.3|506|505.4|505.2|504.6|362
1591871400000|2020-06-11 10:30:00|||||||||7
1591871700000|2020-06-11 10:35:00|505.6|505|505.6|505|505.6|505|505.6|505|20
1591872000000|2020-06-11 10:40:00|||||||||4
1591872300000|2020-06-11 10:45:00|505.5|504.9|505.4|504.8|505.5|504.9|505.4|504.8|8
1591872600000|2020-06-11 10:50:00|505.6|505|505.6|505|505.7|505.1|505.6|505|18
1591872900000|2020-06-11 10:55:00|505.4|504.8|505.5|504.9|505.6|505|505.4|504.8|23
1591873200000|2020-06-11 11:00:00|505.4|504.8|505.6|505|505.7|505.1|505.4|504.8|68
1591873500000|2020-06-11 11:05:00|||||||||3
1591873800000|2020-06-11 11:10:00|505.5|504.9|505.6|505|505.7|505.1|505.5|504.9|20
1591874100000|2020-06-11 11:15:00|505.5|504.9|505.6|505|505.6|505|505.5|504.9|9
1591874400000|2020-06-11 11:20:00|505.5|504.9|505.5|504.9|505.6|505|505.5|504.9|34
1591874700000|2020-06-11 11:25:00|505.6|505|505.6|505|505.7|505.1|505.6|505|12
1591875000000|2020-06-11 11:30:00|505.5|504.9|505.4|504.8|505.5|504.9|505.4|504.8|19
1591875300000|2020-06-11 11:35:00|505.5|504.9|505.5|504.9|505.6|505|505.5|504.9|13
1591875600000|2020-06-11 11:40:00|505.6|505|505.9|505.3|505.9|505.3|505.5|504.9|103
1591875900000|2020-06-11 11:45:00|505.6|505|505.5|504.9|505.7|505.1|505.5|504.9|42
1591876200000|2020-06-11 11:50:00|505.6|505|505.6|505|505.6|505|505.4|504.8|38
1591876500000|2020-06-11 11:55:00|505.5|504.9|505.5|504.9|505.5|504.9|505.5|504.9|90
1591876800000|2020-06-11 12:00:00|505.7|505.1|505.4|504.8|505.7|505.1|505.1|504.5|210
1591877100000|2020-06-11 12:05:00|505.3|504.7|505.1|504.5|505.4|504.8|505.1|504.5|69
1591877400000|2020-06-11 12:10:00|505|504.4|505.1|504.5|505.1|504.5|504.9|504.3|93
1591877700000|2020-06-11 12:15:00|505|504.4|505.2|504.6|505.2|504.6|504.9|504.3|106
1591878000000|2020-06-11 12:20:00|505.1|504.5|505.9|505.3|505.9|505.3|505.1|504.5|236
1591878300000|2020-06-11 12:25:00|505.8|505.2|505.6|505|505.9|505.3|505.6|505|40
1591878600000|2020-06-11 12:30:00|505.9|505.3|505.6|505|506.1|505.5|505.5|504.9|184
1591878900000|2020-06-11 12:35:00|||||||||45
1591879200000|2020-06-11 12:40:00|505.7|505.1|505.6|505|505.9|505.3|505.6|505|73
1591882200000|2020-06-11 13:30:00|505.8|505.2|507|506.4|507.1|506.5|505.2|504.6|2815
1591882500000|2020-06-11 13:35:00|507.1|506.5|506|505.4|507.4|506.8|505.8|505.2|1720
1591882800000|2020-06-11 13:40:00|505.9|505.3|507.8|507.2|507.8|507.2|505.8|505.2|412
1591883100000|2020-06-11 13:45:00|507.7|507.1|508.3|507.7|508.7|508.1|507.4|506.8|3185
1591883400000|2020-06-11 13:50:00|508.2|507.6|508|507.4|508.7|508.1|507.1|506.5|1006
1591883700000|2020-06-11 13:55:00|507.9|507.3|507.8|507.2|508|507.4|507.2|506.6|865
1591884000000|2020-06-11 14:00:00|507.7|507.1|508.2|507.6|508.3|507.7|507.4|506.8|456
1591884300000|2020-06-11 14:05:00|508.1|507.5|507.8|507.2|508.9|508.3|507.8|507.2|621
1591884600000|2020-06-11 14:10:00|507.9|507.3|507.8|507.2|508.2|507.6|506.8|506.2|559
1591884900000|2020-06-11 14:15:00|507.7|507.1|506.8|506.2|507.7|507.1|506.8|506.2|371
1591885200000|2020-06-11 14:20:00|506.9|506.3|507.7|507.1|507.9|507.3|506.7|506.1|516
1591885500000|2020-06-11 14:25:00|507.6|507|507.3|506.7|507.9|507.3|507|506.4|365
1591885800000|2020-06-11 14:30:00|507.4|506.8|506.8|506.2|507.8|507.2|506.7|506.1|308
1591886100000|2020-06-11 14:35:00|506.7|506.1|507|506.4|507|506.4|506.4|505.8|433
1591886400000|2020-06-11 14:40:00|506.9|506.3|508.2|507.6|508.9|508.3|506.9|506.3|616
1591886700000|2020-06-11 14:45:00|508|507.4|507.9|507.3|508|507.4|507|506.4|567
1591887000000|2020-06-11 14:50:00|507.8|507.2|507.7|507.1|507.9|507.3|507.4|506.8|266
1591887300000|2020-06-11 14:55:00|507.4|506.8|507.5|506.9|508.2|507.6|507.2|506.6|1198
1591887600000|2020-06-11 15:00:00|507.6|507|507.5|506.9|508|507.4|507.5|506.9|487
1591887900000|2020-06-11 15:05:00|507.6|507|507.4|506.8|508|507.4|507.4|506.8|393
1591888200000|2020-06-11 15:10:00|507.3|506.7|506.9|506.3|507.4|506.8|506.6|506|631
1591888500000|2020-06-11 15:15:00|506.8|506.2|507|506.4|507.2|506.6|506.8|506.2|393
1591888800000|2020-06-11 15:20:00|507.1|506.5|507|506.4|507.4|506.8|506.6|506|454
1591889100000|2020-06-11 15:25:00|506.9|506.3|507|506.4|507|506.4|506.5|505.9|267
1591889400000|2020-06-11 15:30:00|506.9|506.3|506.5|505.9|507.2|506.6|506.5|505.9|543
1591889700000|2020-06-11 15:35:00|506.6|506|507.1|506.5|507.1|506.5|506.6|506|303
1591890000000|2020-06-11 15:40:00|507|506.4|506.9|506.3|507.4|506.8|506.9|506.3|239
1591890300000|2020-06-11 15:45:00|507|506.4|506.2|505.6|507|506.4|506.2|505.6|351
1591890600000|2020-06-11 15:50:00|506.3|505.7|506.4|505.8|506.5|505.9|506.2|505.6|468
1591890900000|2020-06-11 15:55:00|506.3|505.7|507.2|506.6|507.2|506.6|506.3|505.7|453
1591891200000|2020-06-11 16:00:00|507.3|506.7|504.3|503.7|507.9|507.3|504|503.4|2130
1591891500000|2020-06-11 16:05:00|504.4|503.8|503.9|503.3|505.3|504.7|503.8|503.2|1505
1591891800000|2020-06-11 16:10:00|503.8|503.2|502.8|502.2|503.9|503.3|502.4|501.8|1604
1591892100000|2020-06-11 16:15:00|502.9|502.3|502.8|502.2|502.9|502.3|502.1|501.5|792
1591892400000|2020-06-11 16:20:00|502.5|501.9|502.6|502|503|502.4|502.3|501.7|1316
1591892700000|2020-06-11 16:25:00|502.5|501.9|502.1|501.5|502.8|502.2|501.9|501.3|770
1591893000000|2020-06-11 16:30:00|502.2|501.6|501.9|501.3|502.6|502|501.9|501.3|656
1591893300000|2020-06-11 16:35:00|501.8|501.2|501.8|501.2|501.9|501.3|501.4|500.8|396
1591893600000|2020-06-11 16:40:00|501.9|501.3|502|501.4|502.3|501.7|501.8|501.2|418
1591893900000|2020-06-11 16:45:00|502.1|501.5|502.8|502.2|502.9|502.3|501.9|501.3|356
1591894200000|2020-06-11 16:50:00|502.6|502|502.8|502.2|503|502.4|502.5|501.9|358
1591894500000|2020-06-11 16:55:00|502.6|502|503.2|502.6|503.5|502.9|502.6|502|576
1591894800000|2020-06-11 17:00:00|503.1|502.5|503.6|503|503.6|503|503.1|502.5|456
1591895100000|2020-06-11 17:05:00|503.5|502.9|503.6|503|503.9|503.3|503.4|502.8|819
1591895400000|2020-06-11 17:10:00|503.8|503.2|505|504.4|505.2|504.6|503.6|503|861
1591895700000|2020-06-11 17:15:00|504.9|504.3|505.3|504.7|505.5|504.9|504.9|504.3|707
1591896000000|2020-06-11 17:20:00|505.7|505.1|505.8|505.2|505.9|505.3|505.3|504.7|1672
1591896300000|2020-06-11 17:25:00|505.9|505.3|505.6|505|506.2|505.6|505.4|504.8|422
1591896600000|2020-06-11 17:30:00|505.8|505.2|505.3|504.7|505.8|505.2|505.3|504.7|428
1591896900000|2020-06-11 17:35:00|505.1|504.5|505.8|505.2|505.8|505.2|505.1|504.5|216
1591897200000|2020-06-11 17:40:00|505.6|505|505.3|504.7|505.8|505.2|505|504.4|468
1591897500000|2020-06-11 17:45:00|505|504.4|505.1|504.5|505.1|504.5|504.6|504|426
1591897800000|2020-06-11 17:50:00|505|504.4|505|504.4|505.1|504.5|504.8|504.2|320
1591898100000|2020-06-11 17:55:00|505.1|504.5|504.8|504.2|505.1|504.5|504.8|504.2|244
1591898400000|2020-06-11 18:00:00|504.9|504.3|503.8|503.2|505|504.4|503.8|503.2|4490
1591898700000|2020-06-11 18:05:00|503.6|503|503.6|503|503.9|503.3|503.3|502.7|3351
1591899000000|2020-06-11 18:10:00|503.4|502.8|502.7|502.1|503.6|503|502.1|501.5|4055
1591899300000|2020-06-11 18:15:00|503|502.4|502.6|502|503|502.4|502.1|501.5|3389
1591920000000|2020-06-12 00:00:00|502.5|501.9|502.3|501.7|502.8|502.2|501.9|501.3|2033
1591920300000|2020-06-12 00:05:00|502.1|501.5|502.2|501.6|502.3|501.7|502.1|501.5|192
1591920600000|2020-06-12 00:10:00|502.1|501.5|501.8|501.2|502.1|501.5|501.6|501|150
1591920900000|2020-06-12 00:15:00|501.6|501|501.4|500.8|501.8|501.2|501.3|500.7|168
1591921200000|2020-06-12 00:20:00|501.3|500.7|501.3|500.7|501.4|500.8|501.3|500.7|83
1591921500000|2020-06-12 00:25:00|501|500.4|501|500.4|501|500.4|501|500.4|29
1591921800000|2020-06-12 00:30:00|||||||||15
1591922100000|2020-06-12 00:35:00|501.1|500.5|501.3|500.7|501.3|500.7|501|500.4|78
1591922400000|2020-06-12 00:40:00|501.2|500.6|501|500.4|501.2|500.6|501|500.4|27
1591922700000|2020-06-12 00:45:00|500.9|500.3|500.8|500.2|501|500.4|500.8|500.2|139
1591923000000|2020-06-12 00:50:00|||||||||29
1591923300000|2020-06-12 00:55:00|500.5|499.9|500.5|499.9|500.5|499.9|500.5|499.9|53
1591923600000|2020-06-12 01:00:00|500.4|499.8|500.3|499.7|500.5|499.9|500.3|499.7|152
1591923900000|2020-06-12 01:05:00|500.1|499.5|500.1|499.5|500.3|499.7|500.1|499.5|50
1591924200000|2020-06-12 01:10:00|500.3|499.7|500.3|499.7|500.3|499.7|500.1|499.5|34
1591924500000|2020-06-12 01:15:00|500.5|499.9|500.3|499.7|500.5|499.9|500.1|499.5|48
1591924800000|2020-06-12 01:20:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|39
1591925100000|2020-06-12 01:25:00|500|499.4|500|499.4|500.1|499.5|500|499.4|9
1591925400000|2020-06-12 01:30:00|500.1|499.5|500.1|499.5|500.2|499.6|500|499.4|5
1591925700000|2020-06-12 01:35:00|500.2|499.6|500.5|499.9|500.5|499.9|500.2|499.6|81
1591926000000|2020-06-12 01:40:00|500.3|499.7|500.3|499.7|500.5|499.9|500.3|499.7|29
1591926300000|2020-06-12 01:45:00|500.4|499.8|500.3|499.7|500.4|499.8|500.3|499.7|2
1591926600000|2020-06-12 01:50:00|500.5|499.9|500.4|499.8|500.5|499.9|500.3|499.7|10
1591926900000|2020-06-12 01:55:00|500.5|499.9|500.5|499.9|500.5|499.9|500.3|499.7|4
1591927200000|2020-06-12 02:00:00|500.3|499.7|500.5|499.9|500.5|499.9|500.3|499.7|20
1591927500000|2020-06-12 02:05:00|500.4|499.8|500.2|499.6|500.5|499.9|500.2|499.6|52
1591927800000|2020-06-12 02:10:00|500|499.4|500.3|499.7|500.3|499.7|499.8|499.2|228
1591928100000|2020-06-12 02:15:00|500.1|499.5|500.3|499.7|500.3|499.7|500.1|499.5|10
1591928400000|2020-06-12 02:20:00|500.2|499.6|500.1|499.5|500.2|499.6|500|499.4|22
1591928700000|2020-06-12 02:25:00|500|499.4|499.8|499.2|500.1|499.5|499.8|499.2|30
1591929000000|2020-06-12 02:30:00|499.9|499.3|500.1|499.5|500.2|499.6|499.8|499.2|22
1591929300000|2020-06-12 02:35:00|500.2|499.6|500|499.4|500.3|499.7|500|499.4|139
1591929900000|2020-06-12 02:45:00|499.8|499.2|499.8|499.2|499.8|499.2|499.8|499.2|115
1591930200000|2020-06-12 02:50:00|499.9|499.3|500|499.4|500|499.4|499.8|499.2|8
1591930500000|2020-06-12 02:55:00|||||||||6
1591930800000|2020-06-12 03:00:00|500.1|499.5|500.2|499.6|500.3|499.7|500.1|499.5|38
1591931100000|2020-06-12 03:05:00|500.1|499.5|500.3|499.7|500.3|499.7|500.1|499.5|24
1591931400000|2020-06-12 03:10:00|500.2|499.6|500.2|499.6|500.3|499.7|500.2|499.6|5
1591931700000|2020-06-12 03:15:00|500.3|499.7|500.2|499.6|500.3|499.7|500.2|499.6|3
1591932300000|2020-06-12 03:25:00|500|499.4|500.1|499.5|500.2|499.6|500|499.4|2
1591932600000|2020-06-12 03:30:00|500.2|499.6|500.2|499.6|500.3|499.7|500.2|499.6|21
1591932900000|2020-06-12 03:35:00|500.1|499.5|500.1|499.5|500.1|499.5|500|499.4|4
1591933200000|2020-06-12 03:40:00|||||||||3
1591933500000|2020-06-12 03:45:00|500.2|499.6|500.3|499.7|500.3|499.7|500.1|499.5|3
1591933800000|2020-06-12 03:50:00|500.1|499.5|500.3|499.7|500.3|499.7|500.1|499.5|4
1591934100000|2020-06-12 03:55:00|500.2|499.6|500.2|499.6|500.2|499.6|500.1|499.5|2
1591934400000|2020-06-12 04:00:00|500.1|499.5|500.8|500.2|500.8|500.2|500.1|499.5|123
1591934700000|2020-06-12 04:05:00|||||||||20
1591935300000|2020-06-12 04:15:00|||||||||3
1591935600000|2020-06-12 04:20:00|501|500.4|501.3|500.7|501.3|500.7|501|500.4|77
1591935900000|2020-06-12 04:25:00|501.2|500.6|501|500.4|501.2|500.6|501|500.4|27
1591936200000|2020-06-12 04:30:00|500.8|500.2|500.8|500.2|500.9|500.3|500.8|500.2|17
1591936500000|2020-06-12 04:35:00|||||||||2
1591936800000|2020-06-12 04:40:00|||||||||2
1591937100000|2020-06-12 04:45:00|500.5|499.9|500.5|499.9|500.5|499.9|500.5|499.9|24
1591937400000|2020-06-12 04:50:00|||||||||29
1591938000000|2020-06-12 05:00:00|||||||||2
1591938300000|2020-06-12 05:05:00|||||||||1
1591938600000|2020-06-12 05:10:00|||||||||4
1591938900000|2020-06-12 05:15:00|||||||||27
1591939200000|2020-06-12 05:20:00|500.8|500.2|500.8|500.2|500.8|500.2|500.8|500.2|21
1591939500000|2020-06-12 05:25:00|500.7|500.1|500.6|500|500.8|500.2|500.5|499.9|25
1591939800000|2020-06-12 05:30:00|500.5|499.9|500.6|500|500.6|500|500.5|499.9|2
1591940100000|2020-06-12 05:35:00|500.5|499.9|500.5|499.9|500.6|500|500.5|499.9|5
1591940400000|2020-06-12 05:40:00|500.4|499.8|500.3|499.7|500.4|499.8|500.3|499.7|50
1591940700000|2020-06-12 05:45:00|500.2|499.6|500.3|499.7|500.3|499.7|500.1|499.5|22
1591941000000|2020-06-12 05:50:00|500.2|499.6|500.3|499.7|500.3|499.7|500.2|499.6|3
1591941300000|2020-06-12 05:55:00|||||||||2
1591941600000|2020-06-12 06:00:00|500.2|499.6|500.3|499.7|500.3|499.7|500.1|499.5|29
1591941900000|2020-06-12 06:05:00|||||||||4
1591942200000|2020-06-12 06:10:00|||||||||3
1591942500000|2020-06-12 06:15:00|||||||||1
1591942800000|2020-06-12 06:20:00|500.4|499.8|500.6|500|500.6|500|500.3|499.7|59
1591943100000|2020-06-12 06:25:00|500.5|499.9|500.6|500|500.6|500|500.4|499.8|10
1591943400000|2020-06-12 06:30:00|500.7|500.1|500.8|500.2|500.8|500.2|500.7|500.1|17
1591943700000|2020-06-12 06:35:00|500.6|500|500.6|500|500.6|500|500.6|500|9
1591944000000|2020-06-12 06:40:00|||||||||2
1591944300000|2020-06-12 06:45:00|||||||||3
1591944900000|2020-06-12 06:55:00|500.4|499.8|500.1|499.5|500.4|499.8|500.1|499.5|26
1591945200000|2020-06-12 07:00:00|500.2|499.6|500.2|499.6|500.3|499.7|500.1|499.5|80
1591945500000|2020-06-12 07:05:00|500.3|499.7|500.3|499.7|500.4|499.8|500.3|499.7|20
1591945800000|2020-06-12 07:10:00|500.4|499.8|500.8|500.2|500.8|500.2|500.4|499.8|37
1591946100000|2020-06-12 07:15:00|501.1|500.5|501.1|500.5|501.1|500.5|500.1|499.5|132
1591946400000|2020-06-12 07:20:00|501.3|500.7|501.8|501.2|501.8|501.2|501.3|500.7|95
1591946700000|2020-06-12 07:25:00|501.6|501|501.1|500.5|501.6|501|501.1|500.5|44
1591947000000|2020-06-12 07:30:00|501.3|500.7|501.3|500.7|501.6|501|501.1|500.5|54
1591947300000|2020-06-12 07:35:00|501.2|500.6|499.9|499.3|502.1|501.5|499.8|499.2|445
1591947600000|2020-06-12 07:40:00|500|499.4|499.8|499.2|500|499.4|499.6|499|69
1591947900000|2020-06-12 07:45:00|499.7|499.1|499.8|499.2|499.8|499.2|499.6|499|41
1591948200000|2020-06-12 07:50:00|499.7|499.1|500.6|500|500.6|500|499.6|499|109
1591948500000|2020-06-12 07:55:00|500.7|500.1|501.1|500.5|501.1|500.5|500.6|500|120
1591948800000|2020-06-12 08:00:00|500.9|500.3|500.4|499.8|501.1|500.5|500.3|499.7|69
1591949100000|2020-06-12 08:05:00|500.5|499.9|500.6|500|500.8|500.2|500.4|499.8|41
1591949400000|2020-06-12 08:10:00|500.7|500.1|500.4|499.8|500.8|500.2|500.3|499.7|20
1591949700000|2020-06-12 08:15:00|500.5|499.9|500.6|500|500.6|500|500.3|499.7|31
1591950000000|2020-06-12 08:20:00|500.7|500.1|500.6|500|500.7|500.1|500.6|500|11
1591950300000|2020-06-12 08:25:00|500.4|499.8|500.4|499.8|500.4|499.8|500.2|499.6|32
1591950600000|2020-06-12 08:30:00|500.5|499.9|500.7|500.1|500.7|500.1|500.5|499.9|45
1591950900000|2020-06-12 08:35:00|500.6|500|501.1|500.5|501.1|500.5|500.6|500|26
1591951200000|2020-06-12 08:40:00|501.2|500.6|501.1|500.5|501.3|500.7|500.9|500.3|35
1591951500000|2020-06-12 08:45:00|501.2|500.6|499.9|499.3|501.4|500.8|499.7|499.1|416
1591951800000|2020-06-12 08:50:00|500.1|499.5|500.1|499.5|500.2|499.6|499.7|499.1|150
1591952100000|2020-06-12 08:55:00|500.3|499.7|500.1|499.5|500.8|500.2|500.1|499.5|35
1591952400000|2020-06-12 09:00:00|500.2|499.6|500.1|499.5|500.2|499.6|499.6|499|45
1591952700000|2020-06-12 09:05:00|500.3|499.7|500.1|499.5|500.4|499.8|499.9|499.3|77
1591953000000|2020-06-12 09:10:00|499.9|499.3|499.3|498.7|500.1|499.5|499.3|498.7|168
1591953300000|2020-06-12 09:15:00|498.9|498.3|499.3|498.7|499.6|499|498.8|498.2|369
1591953600000|2020-06-12 09:20:00|499.1|498.5|499.1|498.5|499.3|498.7|499.1|498.5|240
1591953900000|2020-06-12 09:25:00|499.3|498.7|499.1|498.5|499.3|498.7|499.1|498.5|58
1591954200000|2020-06-12 09:30:00|||||||||25
1591954500000|2020-06-12 09:35:00|||||||||13
1591954800000|2020-06-12 09:40:00|499.2|498.6|499.1|498.5|499.2|498.6|499.1|498.5|43
1591955100000|2020-06-12 09:45:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|54
1591955400000|2020-06-12 09:50:00|499.2|498.6|499.3|498.7|499.3|498.7|499.1|498.5|68
1591955700000|2020-06-12 09:55:00|499.7|499.1|499.6|499|499.7|499.1|499.3|498.7|57
1591956000000|2020-06-12 10:00:00|499.5|498.9|499.3|498.7|499.6|499|499.3|498.7|21
1591956300000|2020-06-12 10:05:00|499.5|498.9|499.4|498.8|499.6|499|499.3|498.7|33
1591956600000|2020-06-12 10:10:00|499.5|498.9|499.6|499|499.6|499|499.4|498.8|48
1591956900000|2020-06-12 10:15:00|499.4|498.8|499.3|498.7|499.4|498.8|499.2|498.6|52
1591957200000|2020-06-12 10:20:00|||||||||48
1591957500000|2020-06-12 10:25:00|499.2|498.6|499.3|498.7|499.3|498.7|499.2|498.6|43
1591957800000|2020-06-12 10:30:00|499.2|498.6|499.2|498.6|499.3|498.7|499.2|498.6|49
1591958100000|2020-06-12 10:35:00|499.3|498.7|498.8|498.2|499.3|498.7|498.8|498.2|169
1591958400000|2020-06-12 10:40:00|||||||||25
1591958700000|2020-06-12 10:45:00|499.1|498.5|499.1|498.5|499.1|498.5|499.1|498.5|56
1591959000000|2020-06-12 10:50:00|499.3|498.7|499.1|498.5|499.3|498.7|499.1|498.5|27
1591959300000|2020-06-12 10:55:00|498.9|498.3|499|498.4|499.1|498.5|498.9|498.3|50
1591959600000|2020-06-12 11:00:00|499.1|498.5|499.1|498.5|499.1|498.5|498.9|498.3|16
1591959900000|2020-06-12 11:05:00|499|498.4|499.1|498.5|499.1|498.5|498.9|498.3|26
1591960200000|2020-06-12 11:10:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|17
1591960500000|2020-06-12 11:15:00|498.9|498.3|499.1|498.5|499.1|498.5|498.9|498.3|43
1591960800000|2020-06-12 11:20:00|499.3|498.7|499.1|498.5|499.3|498.7|499.1|498.5|88
1591961100000|2020-06-12 11:25:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|38
1591961400000|2020-06-12 11:30:00|499.2|498.6|499.1|498.5|499.2|498.6|499.1|498.5|7
1591961700000|2020-06-12 11:35:00|499.2|498.6|498.9|498.3|499.2|498.6|498.9|498.3|143
1591962000000|2020-06-12 11:40:00|499.1|498.5|499.3|498.7|499.3|498.7|498.9|498.3|133
1591962300000|2020-06-12 11:45:00|499.2|498.6|499.2|498.6|499.3|498.7|499.2|498.6|88
1591962600000|2020-06-12 11:50:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|76
1591962900000|2020-06-12 11:55:00|499.3|498.7|499.6|499|499.8|499.2|499.3|498.7|152
1591963200000|2020-06-12 12:00:00|499.8|499.2|499.6|499|499.8|499.2|499.3|498.7|50
1591963500000|2020-06-12 12:05:00|499.5|498.9|499.3|498.7|499.6|499|499.3|498.7|85
1591963800000|2020-06-12 12:10:00|499.4|498.8|501.4|500.8|501.6|501|499.3|498.7|369
1591964100000|2020-06-12 12:15:00|501.3|500.7|501.3|500.7|501.6|501|501.1|500.5|196
1591964400000|2020-06-12 12:20:00|501.2|500.6|501.3|500.7|501.3|500.7|501.1|500.5|74
1591964700000|2020-06-12 12:25:00|501.1|500.5|501.1|500.5|501.1|500.5|500.8|500.2|48
1591965000000|2020-06-12 12:30:00|501|500.4|501.1|500.5|501.3|500.7|500.8|500.2|176
1591965300000|2020-06-12 12:35:00|501.2|500.6|500.2|499.6|502.1|501.5|500|499.4|723
1591965600000|2020-06-12 12:40:00|500|499.4|500.5|499.9|500.7|500.1|500|499.4|91
1591968600000|2020-06-12 13:30:00|500.8|500.2|500.1|499.5|501.1|500.5|499.7|499.1|1269
1591968900000|2020-06-12 13:35:00|500.2|499.6|500.1|499.5|500.6|500|499.7|499.1|432
1591969200000|2020-06-12 13:40:00|500.2|499.6|504|503.4|504.3|503.7|500.2|499.6|1403
1591969500000|2020-06-12 13:45:00|504.1|503.5|505.1|504.5|506|505.4|504|503.4|2133
1591969800000|2020-06-12 13:50:00|505.2|504.6|504.7|504.1|505.2|504.6|504.2|503.6|1359
1591970100000|2020-06-12 13:55:00|504.6|504|504|503.4|504.7|504.1|503.8|503.2|337
1591970400000|2020-06-12 14:00:00|504.2|503.6|503.7|503.1|504.2|503.6|503.4|502.8|2209
1591970700000|2020-06-12 14:05:00|503.6|503|502.5|501.9|503.6|503|502.5|501.9|605
1591971000000|2020-06-12 14:10:00|502.4|501.8|502.5|501.9|502.6|502|502|501.4|431
1591971300000|2020-06-12 14:15:00|502.7|502.1|501.3|500.7|502.8|502.2|501.3|500.7|408
1591971600000|2020-06-12 14:20:00|501.2|500.6|500.7|500.1|501.4|500.8|500.5|499.9|677
1591971900000|2020-06-12 14:25:00|500.6|500|500.7|500.1|501|500.4|500.1|499.5|659
1591972200000|2020-06-12 14:30:00|500.8|500.2|501.6|501|502|501.4|500.7|500.1|763
1591972500000|2020-06-12 14:35:00|501.7|501.1|501.2|500.6|501.7|501.1|501.1|500.5|352
1591972800000|2020-06-12 14:40:00|501.3|500.7|503|502.4|503.2|502.6|501.1|500.5|2103
1591973100000|2020-06-12 14:45:00|503.1|502.5|503.2|502.6|503.7|503.1|502.8|502.2|549
1591973400000|2020-06-12 14:50:00|503|502.4|503.2|502.6|503.7|503.1|502.7|502.1|485
1591973700000|2020-06-12 14:55:00|503.4|502.8|504.2|503.6|504.5|503.9|503.4|502.8|1499
1591974000000|2020-06-12 15:00:00|504.5|503.9|503.7|503.1|504.6|504|503.5|502.9|404
1591974300000|2020-06-12 15:05:00|503.8|503.2|505.2|504.6|505.5|504.9|503.7|503.1|927
1591974600000|2020-06-12 15:10:00|505.4|504.8|503.8|503.2|505.5|504.9|503.8|503.2|1258
1591974900000|2020-06-12 15:15:00|503.9|503.3|503.3|502.7|504.1|503.5|503.2|502.6|598
1591975200000|2020-06-12 15:20:00|503.2|502.6|502.8|502.2|503.6|503|502.8|502.2|417
1591975500000|2020-06-12 15:25:00|502.9|502.3|503.3|502.7|503.6|503|502.7|502.1|2192
1591975800000|2020-06-12 15:30:00|503.4|502.8|504.2|503.6|504.2|503.6|503.4|502.8|408
1591976100000|2020-06-12 15:35:00|504.4|503.8|503.5|502.9|504.4|503.8|503.2|502.6|208
1591976400000|2020-06-12 15:40:00|503.7|503.1|504.7|504.1|505.2|504.6|503.5|502.9|376
1591976700000|2020-06-12 15:45:00|505|504.4|505|504.4|505.5|504.9|504.7|504.1|387
1591977000000|2020-06-12 15:50:00|505.2|504.6|505.2|504.6|506|505.4|505.1|504.5|816
1591977300000|2020-06-12 15:55:00|505|504.4|505.5|504.9|505.5|504.9|505|504.4|213
1591977600000|2020-06-12 16:00:00|505.4|504.8|505.3|504.7|505.9|505.3|505.2|504.6|350
1591977900000|2020-06-12 16:05:00|505.4|504.8|504.9|504.3|505.4|504.8|504.7|504.1|286
1591978200000|2020-06-12 16:10:00|504.8|504.2|504.7|504.1|505.2|504.6|504.6|504|323
1591978500000|2020-06-12 16:15:00|504.6|504|504.7|504.1|505.1|504.5|504.6|504|245
1591978800000|2020-06-12 16:20:00|505|504.4|504.9|504.3|505.5|504.9|504.7|504.1|299
1591979100000|2020-06-12 16:25:00|504.7|504.1|504.7|504.1|505.2|504.6|504.7|504.1|263
1591979400000|2020-06-12 16:30:00|504.8|504.2|504.7|504.1|505|504.4|504.7|504.1|209
1591979700000|2020-06-12 16:35:00|505|504.4|505.2|504.6|505.2|504.6|505|504.4|198
1591980000000|2020-06-12 16:40:00|505|504.4|505.5|504.9|505.5|504.9|505|504.4|161
1591980300000|2020-06-12 16:45:00|505.4|504.8|505|504.4|505.4|504.8|505|504.4|189
1591980600000|2020-06-12 16:50:00|505.2|504.6|505.5|504.9|505.5|504.9|505|504.4|299
1591980900000|2020-06-12 16:55:00|505.6|505|505.5|504.9|505.7|505.1|505.5|504.9|231
1591981200000|2020-06-12 17:00:00|505.6|505|506.1|505.5|506.6|506|505.6|505|1797
1591981500000|2020-06-12 17:05:00|506.2|505.6|506.6|506|506.6|506|506.1|505.5|310
1591981800000|2020-06-12 17:10:00|506.5|505.9|506.6|506|506.9|506.3|506.4|505.8|311
1591982100000|2020-06-12 17:15:00|506.7|506.1|506.6|506|506.9|506.3|506.6|506|331
1591982400000|2020-06-12 17:20:00|506.7|506.1|506.9|506.3|506.9|506.3|506.7|506.1|386
1591982700000|2020-06-12 17:25:00|507.1|506.5|506.7|506.1|507.4|506.8|506.5|505.9|706
1591983000000|2020-06-12 17:30:00|506.8|506.2|506.2|505.6|506.9|506.3|506.2|505.6|817
1591983300000|2020-06-12 17:35:00|506.4|505.8|506.2|505.6|506.6|506|506.1|505.5|281
1591983600000|2020-06-12 17:40:00|506|505.4|506.5|505.9|506.7|506.1|506|505.4|393
1591983900000|2020-06-12 17:45:00|506.4|505.8|507|506.4|507.7|507.1|506.2|505.6|714
1591984200000|2020-06-12 17:50:00|507.1|506.5|507.4|506.8|507.7|507.1|507.1|506.5|418
1591984500000|2020-06-12 17:55:00|507.2|506.6|506.9|506.3|507.3|506.7|506.7|506.1|706
1591984800000|2020-06-12 18:00:00|506.7|506.1|506.6|506|506.9|506.3|506.4|505.8|433
1591985100000|2020-06-12 18:05:00|506.4|505.8|505.9|505.3|506.6|506|505.8|505.2|476
1591985400000|2020-06-12 18:10:00|505.7|505.1|505.2|504.6|505.9|505.3|504.9|504.3|3264
1591985700000|2020-06-12 18:15:00|505.1|504.5|504.4|503.8|505.2|504.6|504.4|503.8|884
1592179200000|2020-06-15 00:00:00|503.1|502.5|502.6|502|503.1|502.5|501.9|501.3|431
1592179500000|2020-06-15 00:05:00|502.7|502.1|503.3|502.7|503.5|502.9|502.6|502|122
1592179800000|2020-06-15 00:10:00|503.4|502.8|503.9|503.3|504.1|503.5|503.4|502.8|201
1592180100000|2020-06-15 00:15:00|504.1|503.5|503.8|503.2|504.1|503.5|503.8|503.2|42
1592180400000|2020-06-15 00:20:00|503.7|503.1|504.1|503.5|504.1|503.5|503.7|503.1|67
1592180700000|2020-06-15 00:25:00|504|503.4|504.1|503.5|504.3|503.7|504|503.4|40
1592181000000|2020-06-15 00:30:00|||||||||16
1592181300000|2020-06-15 00:35:00|504.3|503.7|504.3|503.7|504.3|503.7|504.1|503.5|19
1592181600000|2020-06-15 00:40:00|504.2|503.6|504.1|503.5|504.3|503.7|504.1|503.5|25
1592181900000|2020-06-15 00:45:00|504|503.4|504|503.4|504.1|503.5|504|503.4|7
1592182200000|2020-06-15 00:50:00|504.1|503.5|504.1|503.5|504.1|503.5|504|503.4|16
1592182500000|2020-06-15 00:55:00|504.2|503.6|503.8|503.2|504.4|503.8|503.8|503.2|20
1592182800000|2020-06-15 01:00:00|503.9|503.3|503.3|502.7|503.9|503.3|503.2|502.6|25
1592183100000|2020-06-15 01:05:00|503.4|502.8|503.4|502.8|503.6|503|503.4|502.8|9
1592183400000|2020-06-15 01:10:00|503.3|502.7|503.2|502.6|503.5|502.9|503.2|502.6|12
1592183700000|2020-06-15 01:15:00|503.3|502.7|503.3|502.7|503.5|502.9|503.3|502.7|4
1592184000000|2020-06-15 01:20:00|503.4|502.8|503.4|502.8|503.6|503|503.4|502.8|9
1592184300000|2020-06-15 01:25:00|503.3|502.7|503.4|502.8|503.5|502.9|503.1|502.5|15
1592184600000|2020-06-15 01:30:00|503.5|502.9|503.7|503.1|503.8|503.2|503.5|502.9|4
1592184900000|2020-06-15 01:35:00|503.5|502.9|503.9|503.3|503.9|503.3|503.5|502.9|6
1592185200000|2020-06-15 01:40:00|504|503.4|504|503.4|504|503.4|503.9|503.3|3
1592185500000|2020-06-15 01:45:00|504.1|503.5|504.2|503.6|504.2|503.6|504|503.4|11
1592185800000|2020-06-15 01:50:00|504.1|503.5|504.1|503.5|504.3|503.7|504.1|503.5|10
1592186100000|2020-06-15 01:55:00|504.2|503.6|504.3|503.7|504.4|503.8|504.2|503.6|1
1592186400000|2020-06-15 02:00:00|504.4|503.8|504.6|504|504.6|504|504.3|503.7|4
1592186700000|2020-06-15 02:05:00|504.5|503.9|504.3|503.7|504.5|503.9|504.3|503.7|2
1592187000000|2020-06-15 02:10:00|504.2|503.6|504.2|503.6|504.3|503.7|504.2|503.6|5
1592187300000|2020-06-15 02:15:00|504.1|503.5|504.2|503.6|504.4|503.8|504.1|503.5|8
1592187600000|2020-06-15 02:20:00|504.1|503.5|504.4|503.8|504.4|503.8|504.1|503.5|11
1592187900000|2020-06-15 02:25:00|504.3|503.7|504.4|503.8|504.4|503.8|504.3|503.7|3
1592188200000|2020-06-15 02:30:00|504.6|504|504.4|503.8|504.6|504|504.4|503.8|5
1592188500000|2020-06-15 02:35:00|504.3|503.7|504.1|503.5|504.3|503.7|504.1|503.5|9
1592188800000|2020-06-15 02:40:00|504.2|503.6|504.1|503.5|504.2|503.6|504.1|503.5|2
1592189100000|2020-06-15 02:45:00|504|503.4|504.1|503.5|504.2|503.6|504|503.4|11
1592189400000|2020-06-15 02:50:00|504|503.4|504|503.4|504.1|503.5|504|503.4|7
1592189700000|2020-06-15 02:55:00|503.8|503.2|503.8|503.2|503.9|503.3|503.5|502.9|12
1592190000000|2020-06-15 03:00:00|503.9|503.3|503.9|503.3|504|503.4|503.8|503.2|7
1592190300000|2020-06-15 03:05:00|504|503.4|504.1|503.5|504.1|503.5|503.9|503.3|4
1592190600000|2020-06-15 03:10:00|503.9|503.3|503.9|503.3|503.9|503.3|503.9|503.3|5
1592190900000|2020-06-15 03:15:00|503.8|503.2|503.9|503.3|503.9|503.3|503.7|503.1|8
1592191200000|2020-06-15 03:20:00|503.8|503.2|503.9|503.3|503.9|503.3|503.8|503.2|2
1592191500000|2020-06-15 03:25:00|503.8|503.2|503.7|503.1|503.8|503.2|503.7|503.1|4
1592191800000|2020-06-15 03:30:00|503.8|503.2|503.6|503|503.9|503.3|503.6|503|12
1592192100000|2020-06-15 03:35:00|503.7|503.1|503.6|503|503.8|503.2|503.6|503|4
1592192400000|2020-06-15 03:40:00|503.7|503.1|504.1|503.5|504.1|503.5|503.6|503|30
1592192700000|2020-06-15 03:45:00|||||||||4
1592193000000|2020-06-15 03:50:00|||||||||3
1592193300000|2020-06-15 03:55:00|504|503.4|504|503.4|504.1|503.5|504|503.4|3
1592193600000|2020-06-15 04:00:00|503.9|503.3|503.9|503.3|504|503.4|503.9|503.3|12
1592193900000|2020-06-15 04:05:00|503.8|503.2|503.8|503.2|503.9|503.3|503.8|503.2|3
1592194200000|2020-06-15 04:10:00|503.9|503.3|503.9|503.3|504|503.4|503.8|503.2|4
1592194500000|2020-06-15 04:15:00|504|503.4|503.7|503.1|504|503.4|503.7|503.1|3
1592194800000|2020-06-15 04:20:00|503.9|503.3|504|503.4|504.1|503.5|503.9|503.3|12
1592195100000|2020-06-15 04:25:00|503.9|503.3|503.9|503.3|503.9|503.3|503.9|503.3|0
1592195400000|2020-06-15 04:30:00|504|503.4|504|503.4|504|503.4|504|503.4|0
1592195700000|2020-06-15 04:35:00|503.8|503.2|504.3|503.7|504.3|503.7|503.8|503.2|3
1592196000000|2020-06-15 04:40:00|504.2|503.6|503.8|503.2|504.2|503.6|503.8|503.2|11
1592196300000|2020-06-15 04:45:00|503.9|503.3|503.8|503.2|503.9|503.3|503.8|503.2|7
1592196600000|2020-06-15 04:50:00|||||||||2
1592196900000|2020-06-15 04:55:00|503.7|503.1|503.7|503.1|503.8|503.2|503.7|503.1|0
1592197200000|2020-06-15 05:00:00|503.8|503.2|503.2|502.6|503.8|503.2|503.2|502.6|36
1592197500000|2020-06-15 05:05:00|503.1|502.5|502.8|502.2|503.1|502.5|502.8|502.2|21
1592197800000|2020-06-15 05:10:00|503.2|502.6|502.9|502.3|503.2|502.6|502.9|502.3|11
1592198100000|2020-06-15 05:15:00|502.8|502.2|502.7|502.1|502.9|502.3|502.7|502.1|22
1592198400000|2020-06-15 05:20:00|502.5|501.9|502.6|502|502.7|502.1|502.5|501.9|17
1592198700000|2020-06-15 05:25:00|502.5|501.9|502.6|502|502.6|502|502.5|501.9|36
1592199000000|2020-06-15 05:30:00|502.5|501.9|502.7|502.1|503|502.4|502.3|501.7|56
1592199300000|2020-06-15 05:35:00|502.6|502|502.8|502.2|502.9|502.3|502.3|501.7|56
1592199600000|2020-06-15 05:40:00|502.7|502.1|502.8|502.2|502.8|502.2|502.6|502|16
1592199900000|2020-06-15 05:45:00|502.7|502.1|502.6|502|502.7|502.1|502.6|502|9
1592200200000|2020-06-15 05:50:00|502.4|501.8|502.7|502.1|502.7|502.1|502.4|501.8|34
1592200500000|2020-06-15 05:55:00|502.6|502|502.4|501.8|502.7|502.1|502.4|501.8|17
1592200800000|2020-06-15 06:00:00|502.5|501.9|502.3|501.7|502.7|502.1|502.3|501.7|21
1592201100000|2020-06-15 06:05:00|502.5|501.9|502.9|502.3|503|502.4|502.5|501.9|23
1592201400000|2020-06-15 06:10:00|502.8|502.2|502.5|501.9|502.8|502.2|502.5|501.9|132
1592201700000|2020-06-15 06:15:00|502.7|502.1|502.5|501.9|502.7|502.1|502.5|501.9|18
1592202000000|2020-06-15 06:20:00|502.7|502.1|502.7|502.1|502.9|502.3|502.5|501.9|15
1592202300000|2020-06-15 06:25:00|||||||||3
1592202600000|2020-06-15 06:30:00|502.5|501.9|502.5|501.9|502.7|502.1|502.5|501.9|32
1592202900000|2020-06-15 06:35:00|502.7|502.1|502.7|502.1|502.7|502.1|502.5|501.9|83
1592203200000|2020-06-15 06:40:00|502.6|502|502|501.4|502.7|502.1|502|501.4|64
1592203500000|2020-06-15 06:45:00|502.1|501.5|502|501.4|502.2|501.6|502|501.4|20
1592203800000|2020-06-15 06:50:00|502.1|501.5|502.2|501.6|502.4|501.8|502|501.4|13
1592204100000|2020-06-15 06:55:00|502.3|501.7|502.4|501.8|502.4|501.8|502.2|501.6|11
1592204400000|2020-06-15 07:00:00|502.2|501.6|502.2|501.6|502.4|501.8|502.2|501.6|8
1592204700000|2020-06-15 07:05:00|502|501.4|501|500.4|502.1|501.5|501|500.4|140
1592205000000|2020-06-15 07:10:00|501.1|500.5|500.9|500.3|501.5|500.9|500.9|500.3|115
1592205300000|2020-06-15 07:15:00|501|500.4|501|500.4|501.2|500.6|500.7|500.1|46
1592205600000|2020-06-15 07:20:00|500.9|500.3|501.5|500.9|501.5|500.9|500.9|500.3|28
1592205900000|2020-06-15 07:25:00|501.3|500.7|501.2|500.6|501.4|500.8|501.2|500.6|27
1592206200000|2020-06-15 07:30:00|501.1|500.5|501|500.4|501.2|500.6|501|500.4|12
1592206500000|2020-06-15 07:35:00|501.1|500.5|501.8|501.2|501.9|501.3|501|500.4|95
1592206800000|2020-06-15 07:40:00|501.9|501.3|502.1|501.5|502.3|501.7|501.6|501|71
1592207100000|2020-06-15 07:45:00|502.2|501.6|502.3|501.7|502.3|501.7|502.1|501.5|10
1592207400000|2020-06-15 07:50:00|502.2|501.6|502.2|501.6|502.3|501.7|502.1|501.5|2
1592207700000|2020-06-15 07:55:00|502.1|501.5|502.2|501.6|502.2|501.6|502.1|501.5|1
1592208000000|2020-06-15 08:00:00|502.1|501.5|502.5|501.9|502.7|502.1|502.1|501.5|6
1592208300000|2020-06-15 08:05:00|502.4|501.8|502.7|502.1|502.8|502.2|502.4|501.8|15
1592208600000|2020-06-15 08:10:00|502.6|502|502.5|501.9|502.6|502|502.5|501.9|4
1592208900000|2020-06-15 08:15:00|502.7|502.1|503.4|502.8|503.4|502.8|502.6|502|108
1592209200000|2020-06-15 08:20:00|503.3|502.7|502.9|502.3|503.4|502.8|502.9|502.3|9
1592209500000|2020-06-15 08:25:00|503|502.4|503|502.4|503.2|502.6|502.9|502.3|12
1592209800000|2020-06-15 08:30:00|503.2|502.6|503.4|502.8|503.4|502.8|503|502.4|21
1592210100000|2020-06-15 08:35:00|503.3|502.7|503.4|502.8|503.5|502.9|503.3|502.7|6
1592210400000|2020-06-15 08:40:00|503.2|502.6|503.1|502.5|503.4|502.8|503.1|502.5|17
1592210700000|2020-06-15 08:45:00|503|502.4|502.9|502.3|503|502.4|502.5|501.9|48
1592211000000|2020-06-15 08:50:00|502.7|502.1|502.5|501.9|502.9|502.3|502.4|501.8|228
1592211300000|2020-06-15 08:55:00|502.7|502.1|502.7|502.1|502.9|502.3|502.6|502|23
1592211600000|2020-06-15 09:00:00|502.5|501.9|502.5|501.9|502.9|502.3|502.5|501.9|28
1592211900000|2020-06-15 09:05:00|502.6|502|502.9|502.3|502.9|502.3|502.4|501.8|44
1592212200000|2020-06-15 09:10:00|502.8|502.2|502.9|502.3|503.2|502.6|502.8|502.2|65
1592212500000|2020-06-15 09:15:00|503.1|502.5|503.6|503|503.9|503.3|503.1|502.5|134
1592212800000|2020-06-15 09:20:00|503.7|503.1|504.1|503.5|504.1|503.5|503.7|503.1|35
1592213100000|2020-06-15 09:25:00|504.3|503.7|504.4|503.8|504.5|503.9|504.2|503.6|120
1592213400000|2020-06-15 09:30:00|504.2|503.6|505|504.4|505.1|504.5|504.2|503.6|96
1592213700000|2020-06-15 09:35:00|504.9|504.3|504.9|504.3|505.1|504.5|504.9|504.3|8
1592214000000|2020-06-15 09:40:00|505.1|504.5|504.9|504.3|505.1|504.5|504.7|504.1|60
1592214300000|2020-06-15 09:45:00|504.8|504.2|505.4|504.8|505.4|504.8|504.6|504|85
1592214600000|2020-06-15 09:50:00|505.6|505|505.4|504.8|505.6|505|505.4|504.8|122
1592214900000|2020-06-15 09:55:00|505.2|504.6|505.4|504.8|505.4|504.8|505.1|504.5|78
1592215200000|2020-06-15 10:00:00|505.3|504.7|505.1|504.5|505.4|504.8|504.9|504.3|22
1592215500000|2020-06-15 10:05:00|505.2|504.6|504.9|504.3|505.4|504.8|504.9|504.3|31
1592215800000|2020-06-15 10:10:00|505.1|504.5|504.9|504.3|505.1|504.5|504.9|504.3|22
1592216100000|2020-06-15 10:15:00|504.7|504.1|504.9|504.3|504.9|504.3|504.7|504.1|8
1592216400000|2020-06-15 10:20:00|||||||||7
1592217000000|2020-06-15 10:30:00|504.8|504.2|504.4|503.8|504.8|504.2|504.2|503.6|57
1592217300000|2020-06-15 10:35:00|504.1|503.5|504.6|504|504.6|504|504.1|503.5|8
1592217600000|2020-06-15 10:40:00|504.5|503.9|504.6|504|504.7|504.1|504.5|503.9|9
1592217900000|2020-06-15 10:45:00|504.5|503.9|504.4|503.8|504.5|503.9|504.4|503.8|9
1592218200000|2020-06-15 10:50:00|504.5|503.9|504.5|503.9|504.6|504|504.4|503.8|13
1592218500000|2020-06-15 10:55:00|504.6|504|504.4|503.8|504.9|504.3|504.4|503.8|10
1592218800000|2020-06-15 11:00:00|504.5|503.9|505|504.4|505|504.4|504.2|503.6|18
1592219100000|2020-06-15 11:05:00|505.1|504.5|505.1|504.5|505.2|504.6|505|504.4|6
1592219400000|2020-06-15 11:10:00|505.2|504.6|505.1|504.5|505.2|504.6|505|504.4|21
1592219700000|2020-06-15 11:15:00|505|504.4|505.3|504.7|505.4|504.8|505|504.4|2
1592220000000|2020-06-15 11:20:00|505.4|504.8|505.4|504.8|505.4|504.8|505.3|504.7|28
1592220300000|2020-06-15 11:25:00|505.6|505|505.4|504.8|505.9|505.3|505.4|504.8|41
1592220600000|2020-06-15 11:30:00|505.2|504.6|504.9|504.3|505.2|504.6|504.6|504|54
1592220900000|2020-06-15 11:35:00|505.1|504.5|505.1|504.5|505.4|504.8|505.1|504.5|25
1592221200000|2020-06-15 11:40:00|504.9|504.3|504.9|504.3|504.9|504.3|504.7|504.1|33
1592221500000|2020-06-15 11:45:00|505.1|504.5|504.9|504.3|505.1|504.5|504.9|504.3|10
1592221800000|2020-06-15 11:50:00|505|504.4|505.1|504.5|505.1|504.5|505|504.4|23
1592222100000|2020-06-15 11:55:00|504.8|504.2|504.6|504|504.9|504.3|504.4|503.8|26
1592222400000|2020-06-15 12:00:00|504.9|504.3|504.1|503.5|504.9|504.3|504|503.4|27
1592222700000|2020-06-15 12:05:00|504|503.4|503.4|502.8|504|503.4|503.4|502.8|190
1592223000000|2020-06-15 12:10:00|503.3|502.7|503.4|502.8|503.6|503|503.3|502.7|152
1592223300000|2020-06-15 12:15:00|503.1|502.5|503.9|503.3|504.2|503.6|503.1|502.5|169
1592223600000|2020-06-15 12:20:00|504|503.4|503.6|503|504|503.4|503.6|503|87
1592223900000|2020-06-15 12:25:00|503.4|502.8|504.3|503.7|504.4|503.8|503.4|502.8|209
1592224200000|2020-06-15 12:30:00|504.4|503.8|504.7|504.1|504.7|504.1|504.4|503.8|94
1592224500000|2020-06-15 12:35:00|504.6|504|503.9|503.3|504.8|504.2|503.7|503.1|497
1592224800000|2020-06-15 12:40:00|503.8|503.2|503.8|503.2|504.3|503.7|503.6|503|49
1592227800000|2020-06-15 13:30:00|503|502.4|502.5|501.9|503.4|502.8|502|501.4|1740
1592228100000|2020-06-15 13:35:00|502.7|502.1|503|502.4|503|502.4|502|501.4|470
1592228400000|2020-06-15 13:40:00|502.9|502.3|503|502.4|503|502.4|502.3|501.7|323
1592228700000|2020-06-15 13:45:00|502.8|502.2|502|501.4|502.8|502.2|501.8|501.2|475
1592229000000|2020-06-15 13:50:00|501.8|501.2|502.9|502.3|503|502.4|501.6|501|429
1592229300000|2020-06-15 13:55:00|502.8|502.2|503.1|502.5|503.3|502.7|502.5|501.9|603
1592229600000|2020-06-15 14:00:00|503|502.4|504|503.4|504.5|503.9|502.8|502.2|4806
1592229900000|2020-06-15 14:05:00|504.1|503.5|504.6|504|504.7|504.1|504.1|503.5|657
1592230200000|2020-06-15 14:10:00|504.4|503.8|504.4|503.8|504.4|503.8|504|503.4|585
1592230500000|2020-06-15 14:15:00|504.3|503.7|503.2|502.6|504.4|503.8|503.2|502.6|497
1592230800000|2020-06-15 14:20:00|503.1|502.5|503.2|502.6|503.5|502.9|502.7|502.1|331
1592231100000|2020-06-15 14:25:00|503.1|502.5|503.6|503|503.6|503|503|502.4|725
1592231400000|2020-06-15 14:30:00|503.7|503.1|503.9|503.3|504.4|503.8|503.2|502.6|336
1592231700000|2020-06-15 14:35:00|504.1|503.5|504.6|504|504.9|504.3|504|503.4|299
1592232000000|2020-06-15 14:40:00|504.5|503.9|504.9|504.3|505.1|504.5|504.4|503.8|755
1592232300000|2020-06-15 14:45:00|505.1|504.5|505.6|505|505.6|505|504.4|503.8|739
1592232600000|2020-06-15 14:50:00|505.7|505.1|505.1|504.5|505.7|505.1|504.9|504.3|441
1592232900000|2020-06-15 14:55:00|505|504.4|505.1|504.5|505.1|504.5|504.9|504.3|187
1592233200000|2020-06-15 15:00:00|504.9|504.3|505.5|504.9|505.5|504.9|504.9|504.3|724
1592233500000|2020-06-15 15:05:00|505.2|504.6|506.4|505.8|506.6|506|505.2|504.6|1105
1592233800000|2020-06-15 15:10:00|506.3|505.7|505.5|504.9|506.4|505.8|505.5|504.9|553
1592234100000|2020-06-15 15:15:00|505.6|505|504.9|504.3|505.6|505|504.6|504|923
1592234400000|2020-06-15 15:20:00|504.8|504.2|504.9|504.3|504.9|504.3|504.6|504|161
1592234700000|2020-06-15 15:25:00|505|504.4|504.9|504.3|505.4|504.8|504.6|504|251
1592235000000|2020-06-15 15:30:00|504.7|504.1|505.5|504.9|505.5|504.9|504.7|504.1|553
1592235300000|2020-06-15 15:35:00|505.2|504.6|506|505.4|506|505.4|505|504.4|190
1592235600000|2020-06-15 15:40:00|505.8|505.2|505|504.4|505.9|505.3|505|504.4|244
1592235900000|2020-06-15 15:45:00|504.7|504.1|504.6|504|504.9|504.3|504.5|503.9|224
1592236200000|2020-06-15 15:50:00|504.7|504.1|504|503.4|504.7|504.1|504|503.4|304
1592236500000|2020-06-15 15:55:00|503.7|503.1|504.5|503.9|504.5|503.9|503.7|503.1|760
1592236800000|2020-06-15 16:00:00|504.6|504|504.7|504.1|505|504.4|504.3|503.7|356
1592237100000|2020-06-15 16:05:00|504.8|504.2|504.6|504|504.8|504.2|504.5|503.9|255
1592237400000|2020-06-15 16:10:00|504.7|504.1|504.2|503.6|504.7|504.1|504.2|503.6|179
1592237700000|2020-06-15 16:15:00|504.5|503.9|504.5|503.9|504.5|503.9|504.5|503.9|160
1592238000000|2020-06-15 16:20:00|504.3|503.7|504.7|504.1|505|504.4|504.2|503.6|207
1592238300000|2020-06-15 16:25:00|504.8|504.2|504.7|504.1|505|504.4|504.5|503.9|298
1592238600000|2020-06-15 16:30:00|504.9|504.3|505|504.4|505|504.4|504.7|504.1|174
1592238900000|2020-06-15 16:35:00|504.9|504.3|505.5|504.9|505.5|504.9|504.7|504.1|322
1592239200000|2020-06-15 16:40:00|505.4|504.8|505.8|505.2|506|505.4|505.4|504.8|158
1592239500000|2020-06-15 16:45:00|505.7|505.1|505.7|505.1|506|505.4|505.5|504.9|296
1592239800000|2020-06-15 16:50:00|505.5|504.9|505.5|504.9|505.7|505.1|505.5|504.9|202
1592240100000|2020-06-15 16:55:00|505.2|504.6|505.5|504.9|505.5|504.9|505.2|504.6|147
1592240400000|2020-06-15 17:00:00|505.7|505.1|506|505.4|506.1|505.5|505.5|504.9|295
1592240700000|2020-06-15 17:05:00|505.9|505.3|505.7|505.1|506|505.4|505.7|505.1|121
1592241000000|2020-06-15 17:10:00|505.5|504.9|505.5|504.9|505.7|505.1|505.3|504.7|159
1592241300000|2020-06-15 17:15:00|505.4|504.8|505.2|504.6|505.5|504.9|505|504.4|194
1592241600000|2020-06-15 17:20:00|505|504.4|505.2|504.6|505.2|504.6|505|504.4|139
1592241900000|2020-06-15 17:25:00|505.4|504.8|505.5|504.9|505.5|504.9|505.2|504.6|223
1592242200000|2020-06-15 17:30:00|505.2|504.6|505.2|504.6|505.2|504.6|505|504.4|162
1592242500000|2020-06-15 17:35:00|505.5|504.9|505.2|504.6|505.5|504.9|505.2|504.6|216
1592242800000|2020-06-15 17:40:00|505.3|504.7|505.2|504.6|505.3|504.7|505|504.4|413
1592243100000|2020-06-15 17:45:00|505|504.4|504.5|503.9|505|504.4|504.5|503.9|232
1592243400000|2020-06-15 17:50:00|504.7|504.1|505.5|504.9|505.6|505|504.5|503.9|598
1592243700000|2020-06-15 17:55:00|505.7|505.1|505.2|504.6|505.7|505.1|505.2|504.6|310
1592244000000|2020-06-15 18:00:00|505.5|504.9|506.3|505.7|506.6|506|505.4|504.8|417
1592244300000|2020-06-15 18:05:00|506.2|505.6|506|505.4|506.5|505.9|505.9|505.3|270
1592244600000|2020-06-15 18:10:00|506.1|505.5|508.1|507.5|508.2|507.6|506|505.4|1221
1592244900000|2020-06-15 18:15:00|508.2|507.6|507.2|506.6|508.2|507.6|507|506.4|1113
1592265600000|2020-06-16 00:00:00|508.9|508.3|509.1|508.5|509.6|509|508.3|507.7|721
1592265900000|2020-06-16 00:05:00|509.2|508.6|509.6|509|509.9|509.3|509.1|508.5|109
1592266200000|2020-06-16 00:10:00|509.8|509.2|510|509.4|510.4|509.8|509.8|509.2|104
1592266500000|2020-06-16 00:15:00|509.9|509.3|509.8|509.2|510.1|509.5|509.8|509.2|41
1592266800000|2020-06-16 00:20:00|509.7|509.1|509|508.4|509.8|509.2|509|508.4|64
1592267100000|2020-06-16 00:25:00|509.3|508.7|509.8|509.2|509.8|509.2|509.1|508.5|46
1592267400000|2020-06-16 00:30:00|509.9|509.3|509.9|509.3|510|509.4|509.8|509.2|18
1592267700000|2020-06-16 00:35:00|509.8|509.2|510.1|509.5|510.3|509.7|509.8|509.2|35
1592268000000|2020-06-16 00:40:00|510|509.4|510|509.4|510.1|509.5|510|509.4|8
1592268300000|2020-06-16 00:45:00|510.1|509.5|509.9|509.3|510.1|509.5|509.9|509.3|5
1592268600000|2020-06-16 00:50:00|509.8|509.2|509.8|509.2|509.8|509.2|509.7|509.1|114
1592268900000|2020-06-16 00:55:00|509.9|509.3|509.6|509|509.9|509.3|509.6|509|2
1592269200000|2020-06-16 01:00:00|509.5|508.9|509.8|509.2|509.8|509.2|509.4|508.8|16
1592269500000|2020-06-16 01:05:00|509.7|509.1|509.5|508.9|509.7|509.1|509.4|508.8|11
1592269800000|2020-06-16 01:10:00|509.6|509|509.6|509|509.6|509|509.5|508.9|0
1592270100000|2020-06-16 01:15:00|509.5|508.9|509.4|508.8|509.5|508.9|509.3|508.7|3
1592270400000|2020-06-16 01:20:00|509.3|508.7|509.6|509|509.7|509.1|509.3|508.7|26
1592270700000|2020-06-16 01:25:00|509.7|509.1|509.8|509.2|510|509.4|509.7|509.1|23
1592271000000|2020-06-16 01:30:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|0
1592271300000|2020-06-16 01:35:00|510|509.4|509.8|509.2|510|509.4|509.8|509.2|10
1592271600000|2020-06-16 01:40:00|509.9|509.3|509.8|509.2|509.9|509.3|509.8|509.2|0
1592271900000|2020-06-16 01:45:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|0
1592272200000|2020-06-16 01:50:00|509.8|509.2|509.8|509.2|509.9|509.3|509.8|509.2|1
1592272800000|2020-06-16 02:00:00|510|509.4|510|509.4|510|509.4|510|509.4|10
1592273100000|2020-06-16 02:05:00|509.8|509.2|509.8|509.2|509.8|509.2|509.7|509.1|4
1592273400000|2020-06-16 02:10:00|509.6|509|509.2|508.6|509.6|509|509.2|508.6|18
1592273700000|2020-06-16 02:15:00|509.1|508.5|509|508.4|509.3|508.7|508.8|508.2|11
1592274000000|2020-06-16 02:20:00|||||||||20
1592274300000|2020-06-16 02:25:00|508.9|508.3|508.6|508|509|508.4|508.6|508|20
1592274600000|2020-06-16 02:30:00|508.8|508.2|507.9|507.3|508.8|508.2|506.7|506.1|411
1592274900000|2020-06-16 02:35:00|507.8|507.2|508.1|507.5|508.1|507.5|507.4|506.8|37
1592275200000|2020-06-16 02:40:00|508.3|507.7|508.3|507.7|508.3|507.7|508.3|507.7|40
1592275500000|2020-06-16 02:45:00|||||||||1
1592275800000|2020-06-16 02:50:00|508.1|507.5|508.4|507.8|508.4|507.8|508|507.4|44
1592276100000|2020-06-16 02:55:00|508.3|507.7|508.4|507.8|508.5|507.9|508.3|507.7|8
1592276400000|2020-06-16 03:00:00|508.5|507.9|508.4|507.8|508.5|507.9|508.3|507.7|2
1592276700000|2020-06-16 03:05:00|508.5|507.9|508.5|507.9|508.6|508|508.5|507.9|2
1592277000000|2020-06-16 03:10:00|508.6|508|508.4|507.8|508.6|508|508.4|507.8|3
1592277300000|2020-06-16 03:15:00|508.5|507.9|508.6|508|508.6|508|508.5|507.9|10
1592277600000|2020-06-16 03:20:00|508.7|508.1|508.6|508|508.7|508.1|508.6|508|3
1592277900000|2020-06-16 03:25:00|508.7|508.1|508.8|508.2|509|508.4|508.7|508.1|27
1592278200000|2020-06-16 03:30:00|508.9|508.3|508.9|508.3|508.9|508.3|508.9|508.3|0
1592278500000|2020-06-16 03:35:00|508.8|508.2|508.9|508.3|508.9|508.3|508.8|508.2|0
1592278800000|2020-06-16 03:40:00|508.8|508.2|508.9|508.3|508.9|508.3|508.8|508.2|1
1592279100000|2020-06-16 03:45:00|508.8|508.2|509.8|509.2|509.8|509.2|508.8|508.2|65
1592279400000|2020-06-16 03:50:00|510|509.4|509.6|509|510|509.4|509.5|508.9|83
1592279700000|2020-06-16 03:55:00|509.5|508.9|509.4|508.8|509.7|509.1|509.4|508.8|7
1592280000000|2020-06-16 04:00:00|509.3|508.7|509.2|508.6|509.4|508.8|509.2|508.6|0
1592280300000|2020-06-16 04:05:00|509.5|508.9|509.5|508.9|509.5|508.9|509.4|508.8|3
1592280600000|2020-06-16 04:10:00|509.4|508.8|509.4|508.8|509.6|509|509.4|508.8|2
1592280900000|2020-06-16 04:15:00|509.5|508.9|509.5|508.9|509.6|509|509.4|508.8|8
1592281200000|2020-06-16 04:20:00|509.4|508.8|509.7|509.1|509.7|509.1|509.4|508.8|10
1592281500000|2020-06-16 04:25:00|509.5|508.9|509.4|508.8|509.6|509|509.3|508.7|6
1592281800000|2020-06-16 04:30:00|509.5|508.9|509.6|509|509.6|509|509.5|508.9|3
1592282100000|2020-06-16 04:35:00|509.5|508.9|509.5|508.9|509.6|509|509.5|508.9|2
1592282400000|2020-06-16 04:40:00|509.6|509|509.5|508.9|509.6|509|509.5|508.9|1
1592282700000|2020-06-16 04:45:00|509.6|509|509.6|509|509.7|509.1|509.5|508.9|7
1592283000000|2020-06-16 04:50:00|509.5|508.9|509.5|508.9|509.6|509|509.4|508.8|1
1592283300000|2020-06-16 04:55:00|509.6|509|509.7|509.1|509.8|509.2|509.6|509|4
1592283600000|2020-06-16 05:00:00|509.8|509.2|509.9|509.3|510|509.4|509.7|509.1|9
1592283900000|2020-06-16 05:05:00|510|509.4|510|509.4|510|509.4|509.7|509.1|18
1592284200000|2020-06-16 05:10:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|13
1592284500000|2020-06-16 05:15:00|||||||||3
1592284800000|2020-06-16 05:20:00|510|509.4|509.6|509|510|509.4|509.6|509|4
1592285100000|2020-06-16 05:25:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|3
1592285400000|2020-06-16 05:30:00|510|509.4|509.8|509.2|510|509.4|509.8|509.2|10
1592285700000|2020-06-16 05:35:00|510|509.4|510|509.4|510.1|509.5|509.8|509.2|45
1592286000000|2020-06-16 05:40:00|510.1|509.5|510|509.4|510.2|509.6|510|509.4|26
1592286300000|2020-06-16 05:45:00|510.1|509.5|510.1|509.5|510.1|509.5|510|509.4|6
1592286600000|2020-06-16 05:50:00|510|509.4|510.1|509.5|510.1|509.5|510|509.4|2
1592286900000|2020-06-16 05:55:00|510|509.4|509.8|509.2|510.1|509.5|509.7|509.1|11
1592287200000|2020-06-16 06:00:00|509.9|509.3|509.6|509|509.9|509.3|509.6|509|15
1592287500000|2020-06-16 06:05:00|509.7|509.1|509.7|509.1|509.7|509.1|509.6|509|6
1592287800000|2020-06-16 06:10:00|509.8|509.2|509.2|508.6|509.8|509.2|509.2|508.6|21
1592288100000|2020-06-16 06:15:00|509.1|508.5|509.4|508.8|509.4|508.8|509.1|508.5|40
1592288700000|2020-06-16 06:25:00|509.3|508.7|509.4|508.8|509.4|508.8|509.3|508.7|2
1592289600000|2020-06-16 06:40:00|509.3|508.7|509.4|508.8|509.4|508.8|509.3|508.7|3
1592289900000|2020-06-16 06:45:00|509.3|508.7|509.4|508.8|509.4|508.8|509.3|508.7|8
1592290200000|2020-06-16 06:50:00|509.8|509.2|509.6|509|510|509.4|509.5|508.9|129
1592290500000|2020-06-16 06:55:00|509.7|509.1|509.8|509.2|509.8|509.2|509.6|509|3
1592290800000|2020-06-16 07:00:00|509.7|509.1|509.5|508.9|509.8|509.2|509.4|508.8|96
1592291100000|2020-06-16 07:05:00|509.4|508.8|509.4|508.8|509.6|509|509.2|508.6|28
1592291400000|2020-06-16 07:10:00|509.6|509|509.7|509.1|509.7|509.1|509.5|508.9|18
1592291700000|2020-06-16 07:15:00|509.4|508.8|509.2|508.6|509.4|508.8|509.2|508.6|21
1592292000000|2020-06-16 07:20:00|509.3|508.7|509.6|509|509.6|509|509.3|508.7|22
1592292300000|2020-06-16 07:25:00|509.4|508.8|509.5|508.9|509.7|509.1|509.3|508.7|43
1592292600000|2020-06-16 07:30:00|509.4|508.8|509.5|508.9|509.7|509.1|509.3|508.7|18
1592292900000|2020-06-16 07:35:00|509.6|509|509.7|509.1|509.8|509.2|509.6|509|55
1592293200000|2020-06-16 07:40:00|509.8|509.2|509.9|509.3|509.9|509.3|509.8|509.2|10
1592293500000|2020-06-16 07:45:00|||||||||6
1592293800000|2020-06-16 07:50:00|509.7|509.1|509.7|509.1|509.7|509.1|509.7|509.1|7
1592294100000|2020-06-16 07:55:00|||||||||1
1592294400000|2020-06-16 08:00:00|||||||||1
1592294700000|2020-06-16 08:05:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|15
1592295000000|2020-06-16 08:10:00|509.7|509.1|509.4|508.8|509.9|509.3|509.4|508.8|73
1592295300000|2020-06-16 08:15:00|509.2|508.6|508.9|508.3|509.2|508.6|508.9|508.3|27
1592295600000|2020-06-16 08:20:00|508.7|508.1|508.8|508.2|508.8|508.2|508.7|508.1|16
1592295900000|2020-06-16 08:25:00|508.9|508.3|508.9|508.3|508.9|508.3|508.9|508.3|7
1592296200000|2020-06-16 08:30:00|509.2|508.6|509.2|508.6|509.2|508.6|509.2|508.6|6
1592296500000|2020-06-16 08:35:00|||||||||5
1592296800000|2020-06-16 08:40:00|509.4|508.8|508.7|508.1|509.4|508.8|508.3|507.7|125
1592297100000|2020-06-16 08:45:00|508.6|508|508.9|508.3|508.9|508.3|508.6|508|95
1592297400000|2020-06-16 08:50:00|509.2|508.6|509.4|508.8|509.4|508.8|508.9|508.3|35
1592297700000|2020-06-16 08:55:00|509.2|508.6|509.4|508.8|509.4|508.8|509.2|508.6|12
1592298000000|2020-06-16 09:00:00|509.5|508.9|509.4|508.8|509.5|508.9|509.4|508.8|18
1592298300000|2020-06-16 09:05:00|509.5|508.9|509.6|509|509.7|509.1|509.5|508.9|11
1592298600000|2020-06-16 09:10:00|509.4|508.8|509.2|508.6|509.4|508.8|509.1|508.5|21
1592298900000|2020-06-16 09:15:00|509.4|508.8|509.2|508.6|509.4|508.8|509.2|508.6|5
1592299200000|2020-06-16 09:20:00|509|508.4|508.9|508.3|509|508.4|508.8|508.2|27
1592299500000|2020-06-16 09:25:00|508.7|508.1|508.9|508.3|508.9|508.3|508.5|507.9|58
1592299800000|2020-06-16 09:30:00|509|508.4|508.6|508|509.6|509|508.5|507.9|374
1592300100000|2020-06-16 09:35:00|508.7|508.1|508.3|507.7|508.7|508.1|508.3|507.7|4
1592300400000|2020-06-16 09:40:00|508.4|507.8|508.1|507.5|508.4|507.8|507.9|507.3|97
1592300700000|2020-06-16 09:45:00|508.2|507.6|508.1|507.5|508.2|507.6|507.8|507.2|40
1592301000000|2020-06-16 09:50:00|||||||||5
1592301300000|2020-06-16 09:55:00|||||||||11
1592301600000|2020-06-16 10:00:00|||||||||4
1592301900000|2020-06-16 10:05:00|507.9|507.3|507.9|507.3|508.1|507.5|507.7|507.1|50
1592302200000|2020-06-16 10:10:00|507.8|507.2|507.6|507|507.9|507.3|507.6|507|37
1592302500000|2020-06-16 10:15:00|507.7|507.1|507.9|507.3|507.9|507.3|507.7|507.1|31
1592302800000|2020-06-16 10:20:00|507.8|507.2|507.9|507.3|507.9|507.3|507.8|507.2|14
1592303100000|2020-06-16 10:25:00|508|507.4|508.1|507.5|508.1|507.5|507.8|507.2|20
1592303400000|2020-06-16 10:30:00|508|507.4|508.1|507.5|508.1|507.5|507.9|507.3|37
1592303700000|2020-06-16 10:35:00|508|507.4|507.9|507.3|508|507.4|507.9|507.3|47
1592304000000|2020-06-16 10:40:00|507.8|507.2|507.7|507.1|507.9|507.3|507.6|507|37
1592304300000|2020-06-16 10:45:00|507.8|507.2|507.9|507.3|507.9|507.3|507.7|507.1|25
1592304600000|2020-06-16 10:50:00|507.8|507.2|507.9|507.3|508|507.4|507.8|507.2|12
1592304900000|2020-06-16 10:55:00|508|507.4|507.9|507.3|508.1|507.5|507.8|507.2|19
1592305200000|2020-06-16 11:00:00|508|507.4|507.6|507|508|507.4|507.6|507|5
1592305500000|2020-06-16 11:05:00|507.7|507.1|507.6|507|507.7|507.1|507.6|507|13
1592305800000|2020-06-16 11:10:00|||||||||15
1592306100000|2020-06-16 11:15:00|||||||||33
1592306400000|2020-06-16 11:20:00|||||||||7
1592306700000|2020-06-16 11:25:00|||||||||29
1592307000000|2020-06-16 11:30:00|507.8|507.2|507.6|507|507.8|507.2|507.6|507|30
1592307300000|2020-06-16 11:35:00|507.8|507.2|507.5|506.9|507.8|507.2|507.5|506.9|95
1592307600000|2020-06-16 11:40:00|507.6|507|508.1|507.5|508.1|507.5|507.2|506.6|214
1592307900000|2020-06-16 11:45:00|508|507.4|507.9|507.3|508.1|507.5|507.8|507.2|18
1592308200000|2020-06-16 11:50:00|507.8|507.2|508.1|507.5|508.1|507.5|507.8|507.2|37
1592308500000|2020-06-16 11:55:00|508|507.4|508.1|507.5|508.1|507.5|508|507.4|36
1592308800000|2020-06-16 12:00:00|508.2|507.6|508.3|507.7|508.6|508|508.1|507.5|46
1592309100000|2020-06-16 12:05:00|508.2|507.6|508|507.4|508.3|507.7|507.9|507.3|20
1592309400000|2020-06-16 12:10:00|507.9|507.3|507.8|507.2|508.1|507.5|507.6|507|36
1592309700000|2020-06-16 12:15:00|507.6|507|507|506.4|507.8|507.2|506.9|506.3|390
1592310000000|2020-06-16 12:20:00|506.9|506.3|507.2|506.6|507.2|506.6|506.8|506.2|75
1592310300000|2020-06-16 12:25:00|507.3|506.7|508|507.4|508|507.4|507.3|506.7|128
1592310600000|2020-06-16 12:30:00|507.9|507.3|507.7|507.1|508|507.4|507.5|506.9|271
1592310900000|2020-06-16 12:35:00|507.6|507|507.9|507.3|508|507.4|507.5|506.9|39
1592311200000|2020-06-16 12:40:00|507.8|507.2|508|507.4|508.1|507.5|507.7|507.1|74
1592314200000|2020-06-16 13:30:00|508.2|507.6|505.6|505|508.2|507.6|505.6|505|2258
1592314500000|2020-06-16 13:35:00|505.5|504.9|504.8|504.2|505.7|505.1|504.2|503.6|779
1592314800000|2020-06-16 13:40:00|504.7|504.1|504.6|504|505.1|504.5|503.6|503|679
1592315100000|2020-06-16 13:45:00|504.5|503.9|502.8|502.2|504.5|503.9|502.8|502.2|1655
1592315400000|2020-06-16 13:50:00|503|502.4|503.5|502.9|504.6|504|502.8|502.2|1149
1592315700000|2020-06-16 13:55:00|503.4|502.8|503.8|503.2|503.8|503.2|503.2|502.6|566
1592316000000|2020-06-16 14:00:00|503.7|503.1|505.6|505|505.6|505|503.3|502.7|446
1592316300000|2020-06-16 14:05:00|505.7|505.1|505.9|505.3|506.1|505.5|505.6|505|486
1592316600000|2020-06-16 14:10:00|505.8|505.2|505.6|505|505.8|505.2|504.7|504.1|391
1592316900000|2020-06-16 14:15:00|505.5|504.9|505|504.4|505.5|504.9|504.7|504.1|194
1592317200000|2020-06-16 14:20:00|504.9|504.3|504.5|503.9|504.9|504.3|504.3|503.7|212
1592317500000|2020-06-16 14:25:00|504.4|503.8|505|504.4|505.1|504.5|504.3|503.7|237
1592317800000|2020-06-16 14:30:00|504.8|504.2|504.8|504.2|505.3|504.7|504.6|504|215
1592318100000|2020-06-16 14:35:00|504.7|504.1|504.3|503.7|505.1|504.5|504.2|503.6|319
1592318400000|2020-06-16 14:40:00|504.5|503.9|504.3|503.7|504.7|504.1|504.1|503.5|675
1592318700000|2020-06-16 14:45:00|504.2|503.6|503.7|503.1|504.3|503.7|503.7|503.1|573
1592319000000|2020-06-16 14:50:00|503.8|503.2|503.1|502.5|503.8|503.2|503.1|502.5|391
1592319300000|2020-06-16 14:55:00|502.8|502.2|502|501.4|502.8|502.2|502|501.4|786
1592319600000|2020-06-16 15:00:00|502.1|501.5|502.3|501.7|502.3|501.7|501.8|501.2|545
1592319900000|2020-06-16 15:05:00|502.2|501.6|501.8|501.2|502.3|501.7|501.6|501|522
1592320200000|2020-06-16 15:10:00|501.7|501.1|502.2|501.6|502.4|501.8|501.6|501|173
1592320500000|2020-06-16 15:15:00|502.1|501.5|502.6|502|503|502.4|502.1|501.5|485
1592320800000|2020-06-16 15:20:00|502.5|501.9|502.6|502|502.8|502.2|502.1|501.5|999
1592321100000|2020-06-16 15:25:00|502.5|501.9|502.6|502|502.8|502.2|502.5|501.9|296
1592321400000|2020-06-16 15:30:00|502.5|501.9|502.3|501.7|502.6|502|501.8|501.2|272
1592321700000|2020-06-16 15:35:00|502.2|501.6|501.6|501|502.3|501.7|501.6|501|240
1592322000000|2020-06-16 15:40:00|501.2|500.6|501|500.4|501.4|500.8|500.8|500.2|439
1592322300000|2020-06-16 15:45:00|500.8|500.2|500.3|499.7|500.8|500.2|500.1|499.5|619
1592322600000|2020-06-16 15:50:00|500.4|499.8|497.1|496.5|500.5|499.9|494.5|493.9|1909
1592322900000|2020-06-16 15:55:00|497|496.4|497.3|496.7|497.7|497.1|495.8|495.2|808
1592323200000|2020-06-16 16:00:00|497.2|496.6|498.1|497.5|498.1|497.5|497.1|496.5|765
1592323500000|2020-06-16 16:05:00|497.9|497.3|497.8|497.2|498.1|497.5|497.8|497.2|461
1592323800000|2020-06-16 16:10:00|498|497.4|499.2|498.6|499.2|498.6|498|497.4|473
1592324100000|2020-06-16 16:15:00|499.1|498.5|497.6|497|499.2|498.6|497.3|496.7|742
1592324400000|2020-06-16 16:20:00|497.8|497.2|497.6|497|498.1|497.5|497.6|497|265
1592324700000|2020-06-16 16:25:00|497.7|497.1|497.5|496.9|497.7|497.1|496.7|496.1|340
1592325000000|2020-06-16 16:30:00|497.3|496.7|498.1|497.5|498.1|497.5|497.2|496.6|357
1592325300000|2020-06-16 16:35:00|497.9|497.3|497.8|497.2|498.1|497.5|497.6|497|677
1592325600000|2020-06-16 16:40:00|497.7|497.1|498.1|497.5|498.3|497.7|497.6|497|250
1592325900000|2020-06-16 16:45:00|497.9|497.3|497.8|497.2|498.1|497.5|497.6|497|471
1592326200000|2020-06-16 16:50:00|497.6|497|498.1|497.5|498.1|497.5|497.6|497|191
1592326500000|2020-06-16 16:55:00|498.5|497.9|498.8|498.2|499|498.4|498.1|497.5|493
1592326800000|2020-06-16 17:00:00|499.1|498.5|498.6|498|499.1|498.5|498.3|497.7|379
1592327100000|2020-06-16 17:05:00|498.5|497.9|497.8|497.2|498.6|498|497.6|497|1582
1592327400000|2020-06-16 17:10:00|497.9|497.3|497.8|497.2|498|497.4|497.5|496.9|141
1592327700000|2020-06-16 17:15:00|498|497.4|498.3|497.7|498.6|498|498|497.4|375
1592328000000|2020-06-16 17:20:00|498.1|497.5|498.8|498.2|498.8|498.2|498.1|497.5|386
1592328300000|2020-06-16 17:25:00|498.6|498|498.7|498.1|499.1|498.5|498.6|498|469
1592328600000|2020-06-16 17:30:00|498.6|498|498.9|498.3|498.9|498.3|498.4|497.8|129
1592328900000|2020-06-16 17:35:00|498.8|498.2|498.7|498.1|498.9|498.3|498.5|497.9|172
1592329200000|2020-06-16 17:40:00|498.6|498|498.6|498|498.8|498.2|498.6|498|288
1592329500000|2020-06-16 17:45:00|498.2|497.6|498.4|497.8|498.6|498|498.1|497.5|204
1592329800000|2020-06-16 17:50:00|498.6|498|498.9|498.3|498.9|498.3|498.3|497.7|158
1592330100000|2020-06-16 17:55:00|499.1|498.5|499.6|499|499.6|499|499|498.4|276
1592330400000|2020-06-16 18:00:00|499.7|499.1|499.5|498.9|500.2|499.6|499.5|498.9|684
1592330700000|2020-06-16 18:05:00|499.7|499.1|500|499.4|500.2|499.6|499.7|499.1|1423
1592331000000|2020-06-16 18:10:00|500.1|499.5|498.8|498.2|500.7|500.1|498.7|498.1|2360
1592331300000|2020-06-16 18:15:00|499|498.4|498.9|498.3|499.1|498.5|498.2|497.6|804
1592352000000|2020-06-17 00:00:00|498|497.4|498.2|497.6|498.2|497.6|497.2|496.6|434
1592352300000|2020-06-17 00:05:00|498.4|497.8|498|497.4|498.4|497.8|498|497.4|102
1592352600000|2020-06-17 00:10:00|497.8|497.2|498.2|497.6|498.4|497.8|497.7|497.1|119
1592352900000|2020-06-17 00:15:00|498.3|497.7|498|497.4|498.5|497.9|498|497.4|89
1592353200000|2020-06-17 00:20:00|498.1|497.5|498.2|497.6|498.5|497.9|498.1|497.5|36
1592353500000|2020-06-17 00:25:00|498.3|497.7|498.3|497.7|498.3|497.7|498.1|497.5|50
1592353800000|2020-06-17 00:30:00|498.2|497.6|498.2|497.6|498.4|497.8|498|497.4|18
1592354100000|2020-06-17 00:35:00|498.1|497.5|498.2|497.6|498.3|497.7|498.1|497.5|8
1592354400000|2020-06-17 00:40:00|498.3|497.7|498.3|497.7|498.3|497.7|498|497.4|15
1592354700000|2020-06-17 00:45:00|498.2|497.6|498.3|497.7|498.3|497.7|498.1|497.5|1
1592355000000|2020-06-17 00:50:00|498.4|497.8|498.3|497.7|498.4|497.8|498.2|497.6|18
1592355300000|2020-06-17 00:55:00|498.2|497.6|498.3|497.7|498.3|497.7|498.1|497.5|24
1592355600000|2020-06-17 01:00:00|498.2|497.6|498.5|497.9|498.5|497.9|498.2|497.6|26
1592355900000|2020-06-17 01:05:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|27
1592356200000|2020-06-17 01:10:00|498.6|498|498.5|497.9|498.7|498.1|498.5|497.9|18
1592356500000|2020-06-17 01:15:00|498.3|497.7|498.3|497.7|498.5|497.9|498.2|497.6|47
1592356800000|2020-06-17 01:20:00|498.4|497.8|498.3|497.7|498.4|497.8|498.3|497.7|14
1592357100000|2020-06-17 01:25:00|||||||||8
1592357400000|2020-06-17 01:30:00|||||||||5
1592357700000|2020-06-17 01:35:00|498.4|497.8|498.3|497.7|498.4|497.8|498.3|497.7|3
1592358000000|2020-06-17 01:40:00|498.4|497.8|498.1|497.5|498.4|497.8|498.1|497.5|20
1592358300000|2020-06-17 01:45:00|498.2|497.6|498.2|497.6|498.3|497.7|498.2|497.6|7
1592358600000|2020-06-17 01:50:00|498.3|497.7|498.2|497.6|498.3|497.7|498.2|497.6|8
1592358900000|2020-06-17 01:55:00|498.3|497.7|498.2|497.6|498.3|497.7|498.2|497.6|1
1592359200000|2020-06-17 02:00:00|498|497.4|498|497.4|498.2|497.6|498|497.4|19
1592359500000|2020-06-17 02:05:00|498.2|497.6|498|497.4|498.2|497.6|498|497.4|26
1592359800000|2020-06-17 02:10:00|498.2|497.6|498.2|497.6|498.2|497.6|498.2|497.6|5
1592360100000|2020-06-17 02:15:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|26
1592360400000|2020-06-17 02:20:00|||||||||4
1592360700000|2020-06-17 02:25:00|497.9|497.3|498|497.4|498|497.4|497.9|497.3|5
1592361000000|2020-06-17 02:30:00|498.3|497.7|498.5|497.9|498.6|498|498.2|497.6|107
1592361300000|2020-06-17 02:35:00|||||||||3
1592361600000|2020-06-17 02:40:00|||||||||3
1592361900000|2020-06-17 02:45:00|498.4|497.8|498.5|497.9|498.5|497.9|498.4|497.8|58
1592362200000|2020-06-17 02:50:00|498.4|497.8|498.7|498.1|498.8|498.2|498.4|497.8|92
1592362500000|2020-06-17 02:55:00|498.8|498.2|498.7|498.1|498.8|498.2|498.7|498.1|2
1592362800000|2020-06-17 03:00:00|498.8|498.2|497.6|497|498.8|498.2|497.6|497|55
1592363100000|2020-06-17 03:05:00|497.5|496.9|496.6|496|497.5|496.9|495.3|494.7|584
1592363400000|2020-06-17 03:10:00|496.4|495.8|496.3|495.7|496.6|496|495.9|495.3|38
1592363700000|2020-06-17 03:15:00|496.4|495.8|496.4|495.8|496.5|495.9|496.3|495.7|19
1592364000000|2020-06-17 03:20:00|496.5|495.9|496.4|495.8|496.5|495.9|496.4|495.8|14
1592364300000|2020-06-17 03:25:00|496.3|495.7|496.4|495.8|496.4|495.8|496.3|495.7|3
1592364600000|2020-06-17 03:30:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|4
1592364900000|2020-06-17 03:35:00|496.4|495.8|496.3|495.7|496.4|495.8|496.3|495.7|0
1592365200000|2020-06-17 03:40:00|496.4|495.8|496.3|495.7|496.5|495.9|496.3|495.7|4
1592365500000|2020-06-17 03:45:00|496.4|495.8|496.3|495.7|496.5|495.9|496.3|495.7|6
1592365800000|2020-06-17 03:50:00|496.5|495.9|496.4|495.8|496.5|495.9|496.4|495.8|1
1592366100000|2020-06-17 03:55:00|496.5|495.9|496.1|495.5|496.5|495.9|495.9|495.3|62
1592366400000|2020-06-17 04:00:00|496|495.4|496.1|495.5|496.1|495.5|496|495.4|7
1592366700000|2020-06-17 04:05:00|||||||||2
1592367000000|2020-06-17 04:10:00|496|495.4|495.9|495.3|496.1|495.5|495.9|495.3|20
1592367300000|2020-06-17 04:15:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|21
1592367600000|2020-06-17 04:20:00|496.2|495.6|496.6|496|496.6|496|496.2|495.6|42
1592367900000|2020-06-17 04:25:00|496.5|495.9|496.5|495.9|496.5|495.9|496.5|495.9|1
1592368200000|2020-06-17 04:30:00|496.6|496|497.1|496.5|497.1|496.5|496.6|496|32
1592368500000|2020-06-17 04:35:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|16
1592368800000|2020-06-17 04:40:00|497.1|496.5|497.3|496.7|497.3|496.7|497.1|496.5|8
1592369100000|2020-06-17 04:45:00|497.1|496.5|497|496.4|497.2|496.6|496.9|496.3|15
1592369400000|2020-06-17 04:50:00|496.9|496.3|496.9|496.3|497.1|496.5|496.9|496.3|2
1592370000000|2020-06-17 05:00:00|497|496.4|496.8|496.2|497|496.4|496.7|496.1|1
1592370300000|2020-06-17 05:05:00|496.6|496|496.6|496|496.9|496.3|496.6|496|7
1592370600000|2020-06-17 05:10:00|||||||||9
1592370900000|2020-06-17 05:15:00|496.7|496.1|496.9|496.3|496.9|496.3|496.7|496.1|18
1592371200000|2020-06-17 05:20:00|496.8|496.2|496.6|496|496.8|496.2|496.6|496|4
1592371500000|2020-06-17 05:25:00|496.5|495.9|496.6|496|496.6|496|496.5|495.9|5
1592371800000|2020-06-17 05:30:00|496.5|495.9|495.8|495.2|496.5|495.9|495.8|495.2|205
1592372100000|2020-06-17 05:35:00|495.9|495.3|495.8|495.2|495.9|495.3|495.7|495.1|13
1592372400000|2020-06-17 05:40:00|495.9|495.3|495.8|495.2|495.9|495.3|495.7|495.1|11
1592372700000|2020-06-17 05:45:00|||||||||1
1592373000000|2020-06-17 05:50:00|495.7|495.1|496.5|495.9|496.5|495.9|495.7|495.1|98
1592373300000|2020-06-17 05:55:00|496.6|496|496.5|495.9|496.6|496|496.5|495.9|14
1592373600000|2020-06-17 06:00:00|496.6|496|496.5|495.9|496.6|496|496.5|495.9|26
1592373900000|2020-06-17 06:05:00|496.6|496|496.6|496|496.6|496|496.6|496|7
1592374200000|2020-06-17 06:10:00|496.7|496.1|496.6|496|496.7|496.1|496.6|496|12
1592374500000|2020-06-17 06:15:00|496.5|495.9|496.8|496.2|496.9|496.3|496.5|495.9|38
1592374800000|2020-06-17 06:20:00|497|496.4|497.5|496.9|497.5|496.9|496.8|496.2|57
1592375100000|2020-06-17 06:25:00|497.4|496.8|497.3|496.7|497.5|496.9|497.2|496.6|22
1592375400000|2020-06-17 06:30:00|497.2|496.6|497.6|497|497.6|497|497.2|496.6|19
1592375700000|2020-06-17 06:35:00|497.5|496.9|497.5|496.9|497.6|497|497.5|496.9|6
1592376000000|2020-06-17 06:40:00|497.6|497|497.2|496.6|497.6|497|497.2|496.6|7
1592376300000|2020-06-17 06:45:00|||||||||1
1592376600000|2020-06-17 06:50:00|497|496.4|497|496.4|497|496.4|497|496.4|13
1592376900000|2020-06-17 06:55:00|496.7|496.1|497.2|496.6|497.2|496.6|496.7|496.1|20
1592377200000|2020-06-17 07:00:00|497.1|496.5|496.8|496.2|497.1|496.5|496.4|495.8|228
1592377500000|2020-06-17 07:05:00|496.7|496.1|496.9|496.3|497.1|496.5|496.7|496.1|32
1592377800000|2020-06-17 07:10:00|497|496.4|497.1|496.5|497.1|496.5|497|496.4|19
1592378100000|2020-06-17 07:15:00|||||||||11
1592378400000|2020-06-17 07:20:00|496.8|496.2|496.5|495.9|496.9|496.3|496.2|495.6|408
1592378700000|2020-06-17 07:25:00|496.7|496.1|496.6|496|496.9|496.3|496.5|495.9|69
1592379000000|2020-06-17 07:30:00|496.5|495.9|496.4|495.8|496.7|496.1|496.4|495.8|21
1592379300000|2020-06-17 07:35:00|496.5|495.9|495.7|495.1|496.5|495.9|495.7|495.1|47
1592379600000|2020-06-17 07:40:00|495.9|495.3|495.9|495.3|496.1|495.5|495.9|495.3|28
1592379900000|2020-06-17 07:45:00|495.8|495.2|495.7|495.1|495.9|495.3|495.7|495.1|16
1592380200000|2020-06-17 07:50:00|495.6|495|495.7|495.1|495.7|495.1|495.6|495|5
1592380500000|2020-06-17 07:55:00|495.6|495|495.4|494.8|495.7|495.1|495.2|494.6|45
1592380800000|2020-06-17 08:00:00|495.5|494.9|495.6|495|495.6|495|495.4|494.8|47
1592381100000|2020-06-17 08:05:00|495.7|495.1|495.9|495.3|495.9|495.3|495.6|495|76
1592381400000|2020-06-17 08:10:00|496.1|495.5|496.4|495.8|496.4|495.8|495.9|495.3|32
1592381700000|2020-06-17 08:15:00|496.5|495.9|496.4|495.8|496.5|495.9|496.4|495.8|28
1592382000000|2020-06-17 08:20:00|496.5|495.9|496.6|496|496.6|496|496.4|495.8|35
1592382300000|2020-06-17 08:25:00|496.5|495.9|496.6|496|496.7|496.1|496.5|495.9|3
1592382600000|2020-06-17 08:30:00|496.7|496.1|496.2|495.6|496.7|496.1|496.2|495.6|25
1592382900000|2020-06-17 08:35:00|496.1|495.5|495.9|495.3|496.1|495.5|495.9|495.3|70
1592383200000|2020-06-17 08:40:00|496.1|495.5|496.3|495.7|496.6|496|496.1|495.5|70
1592383500000|2020-06-17 08:45:00|496.2|495.6|496.6|496|496.6|496|496.2|495.6|25
1592383800000|2020-06-17 08:50:00|496.7|496.1|496.1|495.5|496.7|496.1|496|495.4|17
1592384100000|2020-06-17 08:55:00|496|495.4|495.9|495.3|496|495.4|495.9|495.3|204
1592384400000|2020-06-17 09:00:00|495.7|495.1|495.9|495.3|495.9|495.3|495.6|495|110
1592384700000|2020-06-17 09:05:00|495.8|495.2|495.9|495.3|495.9|495.3|495.7|495.1|21
1592385000000|2020-06-17 09:10:00|495.8|495.2|495.6|495|495.9|495.3|495.6|495|33
1592385300000|2020-06-17 09:15:00|495.7|495.1|495.4|494.8|495.7|495.1|495.4|494.8|90
1592385600000|2020-06-17 09:20:00|495.3|494.7|495.2|494.6|495.4|494.8|495.1|494.5|290
1592385900000|2020-06-17 09:25:00|495.1|494.5|495.4|494.8|495.4|494.8|495.1|494.5|6
1592386200000|2020-06-17 09:30:00|495.3|494.7|495.8|495.2|495.8|495.2|495.3|494.7|29
1592386500000|2020-06-17 09:35:00|495.7|495.1|495.8|495.2|495.8|495.2|495.7|495.1|9
1592386800000|2020-06-17 09:40:00|496.1|495.5|495.8|495.2|496.1|495.5|495.8|495.2|171
1592387100000|2020-06-17 09:45:00|495.6|495|496|495.4|496|495.4|495.5|494.9|236
1592387400000|2020-06-17 09:50:00|495.9|495.3|496.1|495.5|496.1|495.5|495.9|495.3|22
1592387700000|2020-06-17 09:55:00|||||||||48
1592388000000|2020-06-17 10:00:00|496.4|495.8|496.2|495.6|496.4|495.8|496.2|495.6|41
1592388300000|2020-06-17 10:05:00|496.1|495.5|496.1|495.5|496.9|496.3|496.1|495.5|58
1592388600000|2020-06-17 10:10:00|496.2|495.6|495.6|495|496.2|495.6|495.6|495|228
1592388900000|2020-06-17 10:15:00|495.7|495.1|495.4|494.8|495.7|495.1|495.4|494.8|28
1592389200000|2020-06-17 10:20:00|495.5|494.9|495.6|495|495.7|495.1|494.6|494|271
1592389500000|2020-06-17 10:25:00|495.8|495.2|495.6|495|495.8|495.2|495.6|495|13
1592389800000|2020-06-17 10:30:00|495.7|495.1|495.9|495.3|495.9|495.3|495.6|495|12
1592390100000|2020-06-17 10:35:00|496|495.4|496|495.4|496|495.4|495.9|495.3|13
1592390400000|2020-06-17 10:40:00|495.9|495.3|495.5|494.9|495.9|495.3|495.4|494.8|19
1592390700000|2020-06-17 10:45:00|495.4|494.8|495.4|494.8|495.5|494.9|495.3|494.7|46
1592391000000|2020-06-17 10:50:00|495.5|494.9|495.5|494.9|495.5|494.9|495.4|494.8|5
1592391300000|2020-06-17 10:55:00|495.4|494.8|495.4|494.8|495.4|494.8|495.4|494.8|4
1592391600000|2020-06-17 11:00:00|495.5|494.9|495.4|494.8|495.6|495|495.4|494.8|0
1592391900000|2020-06-17 11:05:00|495.3|494.7|495.3|494.7|495.4|494.8|495.3|494.7|41
1592392200000|2020-06-17 11:10:00|495.4|494.8|495.4|494.8|495.5|494.9|495.3|494.7|8
1592392500000|2020-06-17 11:15:00|495.3|494.7|495.3|494.7|495.4|494.8|495.3|494.7|11
1592392800000|2020-06-17 11:20:00|495.1|494.5|495|494.4|495.1|494.5|495|494.4|34
1592393100000|2020-06-17 11:25:00|495.1|494.5|495.1|494.5|495.1|494.5|495.1|494.5|14
1592393400000|2020-06-17 11:30:00|494.9|494.3|495.1|494.5|495.1|494.5|494.9|494.3|20
1592393700000|2020-06-17 11:35:00|495.3|494.7|495.3|494.7|495.4|494.8|495.3|494.7|43
1592394000000|2020-06-17 11:40:00|495.2|494.6|495.3|494.7|495.3|494.7|495.2|494.6|22
1592394300000|2020-06-17 11:45:00|495.4|494.8|495.2|494.6|495.5|494.9|495.2|494.6|216
1592394600000|2020-06-17 11:50:00|495.3|494.7|495|494.4|495.3|494.7|495|494.4|55
1592394900000|2020-06-17 11:55:00|495.1|494.5|495.1|494.5|495.2|494.6|495.1|494.5|16
1592395200000|2020-06-17 12:00:00|495.2|494.6|495.3|494.7|495.4|494.8|495.2|494.6|103
1592395500000|2020-06-17 12:05:00|495.4|494.8|495.3|494.7|495.4|494.8|495.3|494.7|12
1592395800000|2020-06-17 12:10:00|||||||||2
1592396100000|2020-06-17 12:15:00|495|494.4|495|494.4|495|494.4|494.8|494.2|188
1592396400000|2020-06-17 12:20:00|494.9|494.3|494.7|494.1|495|494.4|494.7|494.1|239
1592396700000|2020-06-17 12:25:00|494.8|494.2|494.7|494.1|494.8|494.2|494.7|494.1|625
1592397000000|2020-06-17 12:30:00|494.5|493.9|494.6|494|494.8|494.2|494.5|493.9|136
1592397300000|2020-06-17 12:35:00|494.5|493.9|494.8|494.2|494.9|494.3|494.5|493.9|101
1592397600000|2020-06-17 12:40:00|494.9|494.3|494.9|494.3|495.2|494.6|494.8|494.2|117
1592400600000|2020-06-17 13:30:00|495.1|494.5|494.4|493.8|495.4|494.8|493.9|493.3|3026
1592400900000|2020-06-17 13:35:00|494.2|493.6|494.4|493.8|494.7|494.1|493.3|492.7|1287
1592401200000|2020-06-17 13:40:00|494.1|493.5|494.7|494.1|495.1|494.5|493.9|493.3|447
1592401500000|2020-06-17 13:45:00|494.6|494|494.2|493.6|494.7|494.1|493.7|493.1|237
1592401800000|2020-06-17 13:50:00|494.4|493.8|493.9|493.3|494.4|493.8|493.6|493|792
1592402100000|2020-06-17 13:55:00|493.7|493.1|493.4|492.8|494.3|493.7|493.4|492.8|320
1592402400000|2020-06-17 14:00:00|493.6|493|493.2|492.6|493.7|493.1|493.2|492.6|419
1592402700000|2020-06-17 14:05:00|492.9|492.3|492.6|492|493|492.3|492.2|491.6|913
1592403000000|2020-06-17 14:10:00|492.5|491.9|492.2|491.6|492.7|492.1|492.2|491.6|249
1592403300000|2020-06-17 14:15:00|492.1|491.5|491.6|491|492.4|491.8|491.4|490.8|1237
1592403600000|2020-06-17 14:20:00|491.7|491.1|491.6|491|491.8|491.2|491.3|490.7|1085
1592403900000|2020-06-17 14:25:00|491.7|491.1|492.1|491.5|492.7|492.1|491.7|491.1|277
1592404200000|2020-06-17 14:30:00|492.2|491.6|491.1|490.5|492.3|491.7|490.9|490.3|533
1592404500000|2020-06-17 14:35:00|491.2|490.6|491.6|491|491.8|491.2|490.7|490.1|1302
1592404800000|2020-06-17 14:40:00|491.5|490.9|492.1|491.5|492.6|492|491.3|490.7|445
1592405100000|2020-06-17 14:45:00|491.8|491.2|492.1|491.5|492.1|491.5|491.3|490.7|244
1592405400000|2020-06-17 14:50:00|492.2|491.6|492.6|492|492.7|492.1|491.8|491.2|286
1592405700000|2020-06-17 14:55:00|492.7|492.1|491.6|491|492.8|492.2|491.6|491|240
1592406000000|2020-06-17 15:00:00|491.5|490.9|490.8|490.2|491.6|491|490.8|490.2|216
1592406300000|2020-06-17 15:05:00|490.9|490.3|490.9|490.3|491.2|490.6|490.8|490.2|153
1592406600000|2020-06-17 15:10:00|491.2|490.6|491.2|490.6|491.6|491|491|490.4|185
1592406900000|2020-06-17 15:15:00|491.3|490.7|491.2|490.6|491.7|491.1|491.1|490.5|183
1592407200000|2020-06-17 15:20:00|491.3|490.7|491.3|490.7|491.3|490.7|491.1|490.5|173
1592407500000|2020-06-17 15:25:00|491.2|490.6|491.1|490.5|491.3|490.7|490.9|490.3|111
1592407800000|2020-06-17 15:30:00|490.9|490.3|491|490.4|491.1|490.5|490.9|490.3|124
1592408100000|2020-06-17 15:35:00|491.2|490.6|492|491.4|492.1|491.5|491|490.4|496
1592408400000|2020-06-17 15:40:00|492.1|491.5|494.1|493.5|494.1|493.5|492.1|491.5|2147
1592408700000|2020-06-17 15:45:00|494.2|493.6|493.4|492.8|495.1|494.5|492.5|491.9|1013
1592409000000|2020-06-17 15:50:00|493.6|493|493.4|492.8|494.2|493.6|493.1|492.5|252
1592409300000|2020-06-17 15:55:00|493.5|492.9|492.4|491.8|493.7|493.1|492|491.4|290
1592409600000|2020-06-17 16:00:00|492.7|492.1|492.7|492.1|492.7|492.1|492.2|491.6|224
1592409900000|2020-06-17 16:05:00|492.9|492.3|492.9|492.3|492.9|492.3|492.4|491.8|201
1592410200000|2020-06-17 16:10:00|492.8|492.2|492.4|491.8|492.8|492.2|492.2|491.6|310
1592410500000|2020-06-17 16:15:00|492.5|491.9|492.1|491.5|492.9|492.3|491.8|491.2|904
1592410800000|2020-06-17 16:20:00|492|491.4|492.4|491.8|492.8|492.2|491.9|491.3|275
1592411100000|2020-06-17 16:25:00|492.6|492|493.4|492.8|493.4|492.8|492.6|492|176
1592411400000|2020-06-17 16:30:00|493.5|492.9|494.5|493.9|494.8|494.2|493.3|492.7|987
1592411700000|2020-06-17 16:35:00|494.4|493.8|494.3|493.7|494.4|493.8|494|493.4|131
1592412000000|2020-06-17 16:40:00|494.4|493.8|494.9|494.3|495|494.4|494.3|493.7|161
1592412300000|2020-06-17 16:45:00|494.8|494.2|493.7|493.1|494.8|494.2|492.7|492.1|664
1592412600000|2020-06-17 16:50:00|493.6|493|493.4|492.8|493.9|493.3|493.3|492.7|106
1592412900000|2020-06-17 16:55:00|493.5|492.9|493.7|493.1|493.7|493.1|493.2|492.6|85
1592413200000|2020-06-17 17:00:00|493.6|493|493.8|493.2|494|493.4|493.4|492.8|167
1592413500000|2020-06-17 17:05:00|493.5|492.9|493.3|492.7|493.5|492.9|493.3|492.7|89
1592413800000|2020-06-17 17:10:00|493.2|492.6|493.4|492.8|493.8|493.2|493.2|492.6|70
1592414100000|2020-06-17 17:15:00|493.3|492.7|493.2|492.6|493.5|492.9|492.7|492.1|320
1592414400000|2020-06-17 17:20:00|493.3|492.7|493.9|493.3|494|493.4|493.2|492.6|210
1592414700000|2020-06-17 17:25:00|494|493.4|493.8|493.2|494.2|493.6|493.8|493.2|60
1592415000000|2020-06-17 17:30:00|493.6|493|493.5|492.9|493.9|493.3|493.3|492.7|119
1592415300000|2020-06-17 17:35:00|493.6|493|493.8|493.2|494|493.4|493.5|492.9|112
1592415600000|2020-06-17 17:40:00|493.7|493.1|494|493.4|494|493.4|493.5|492.9|95
1592415900000|2020-06-17 17:45:00|493.9|493.3|494|493.4|494.2|493.6|493.7|493.1|209
1592416200000|2020-06-17 17:50:00|493.9|493.3|493.8|493.2|494|493.4|493.5|492.9|484
1592416500000|2020-06-17 17:55:00|494|493.4|492.9|492.3|494|493.4|492.9|492.3|181
1592416800000|2020-06-17 18:00:00|493|492.4|492|491.4|493.2|492.6|491.9|491.3|286
1592417100000|2020-06-17 18:05:00|492.1|491.5|492|491.4|492.3|491.7|491.7|491.1|481
1592417400000|2020-06-17 18:10:00|491.9|491.3|491.7|491.1|492.4|491.8|491.6|491|1522
1592417700000|2020-06-17 18:15:00|491.9|491.3|491.9|491.3|492.2|491.6|491.4|490.8|1033
1592438400000|2020-06-18 00:00:00|491.7|491.1|490.7|490.1|491.7|491.1|490.5|489.9|249
1592438700000|2020-06-18 00:05:00|490.8|490.2|491.2|490.6|491.2|490.6|490.6|490|53
1592439000000|2020-06-18 00:10:00|491.3|490.7|490.9|490.3|491.3|490.7|490.9|490.3|34
1592439300000|2020-06-18 00:15:00|490.7|490.1|490.1|489.5|490.9|490.3|489.9|489.3|123
1592439600000|2020-06-18 00:20:00|490.2|489.6|490.3|489.7|490.4|489.8|490.2|489.6|21
1592439900000|2020-06-18 00:25:00|490.4|489.8|490.1|489.5|490.4|489.8|490.1|489.5|32
1592440200000|2020-06-18 00:30:00|489.9|489.3|489.9|489.3|490.3|489.7|489.9|489.3|35
1592440500000|2020-06-18 00:35:00|489.7|489.1|489.7|489.1|489.7|489.1|489.7|489.1|17
1592440800000|2020-06-18 00:40:00|||||||||4
1592441100000|2020-06-18 00:45:00|||||||||11
1592441400000|2020-06-18 00:50:00|489.9|489.3|489.9|489.3|489.9|489.3|489.8|489.2|19
1592441700000|2020-06-18 00:55:00|489.8|489.2|489.9|489.3|489.9|489.3|489.7|489.1|13
1592442000000|2020-06-18 01:00:00|490|489.4|489.9|489.3|490|489.4|489.9|489.3|10
1592442300000|2020-06-18 01:05:00|490.1|489.5|489.9|489.3|490.1|489.5|489.8|489.2|37
1592442600000|2020-06-18 01:10:00|490.1|489.5|490.3|489.7|490.3|489.7|490.1|489.5|21
1592442900000|2020-06-18 01:15:00|490.2|489.6|490.3|489.7|490.3|489.7|490.2|489.6|12
1592443200000|2020-06-18 01:20:00|490.2|489.6|490.2|489.6|490.2|489.6|490|489.4|7
1592443500000|2020-06-18 01:25:00|490|489.4|490|489.4|490|489.4|490|489.4|4
1592443800000|2020-06-18 01:30:00|489.8|489.2|489.7|489.1|489.8|489.2|489.7|489.1|9
1592444100000|2020-06-18 01:35:00|489.8|489.2|489.7|489.1|489.8|489.2|489.7|489.1|14
1592444400000|2020-06-18 01:40:00|||||||||3
1592444700000|2020-06-18 01:45:00|||||||||3
1592445000000|2020-06-18 01:50:00|489.6|489|489.9|489.3|490.1|489.5|489.6|489|1301
1592445300000|2020-06-18 01:55:00|489.8|489.2|490|489.4|490|489.4|489.8|489.2|13
1592445600000|2020-06-18 02:00:00|||||||||2
1592445900000|2020-06-18 02:05:00|490.3|489.7|490.2|489.6|490.4|489.8|490.2|489.6|24
1592446200000|2020-06-18 02:10:00|||||||||17
1592446500000|2020-06-18 02:15:00|490.3|489.7|490.2|489.6|490.3|489.7|490|489.4|18
1592446800000|2020-06-18 02:20:00|490.1|489.5|490.2|489.6|490.2|489.6|490.1|489.5|4
1592447100000|2020-06-18 02:25:00|490.3|489.7|490.2|489.6|490.4|489.8|490.2|489.6|68
1592447400000|2020-06-18 02:30:00|490.1|489.5|490.3|489.7|490.3|489.7|490.1|489.5|8
1592447700000|2020-06-18 02:35:00|490.2|489.6|490.3|489.7|490.3|489.7|490.2|489.6|6
1592448000000|2020-06-18 02:40:00|490.5|489.9|490.5|489.9|490.6|490|490.5|489.9|23
1592448300000|2020-06-18 02:45:00|490.4|489.8|490.4|489.8|490.4|489.8|490.2|489.6|16
1592448600000|2020-06-18 02:50:00|490.3|489.7|490.5|489.9|490.5|489.9|490.2|489.6|13
1592448900000|2020-06-18 02:55:00|490.4|489.8|490.4|489.8|490.5|489.9|490.2|489.6|13
1592449200000|2020-06-18 03:00:00|490.2|489.6|490.5|489.9|490.5|489.9|490.2|489.6|21
1592449500000|2020-06-18 03:05:00|490.4|489.8|490.4|489.8|490.6|490|490.3|489.7|38
1592449800000|2020-06-18 03:10:00|490.5|489.9|490.6|490|490.6|490|490.5|489.9|0
1592450100000|2020-06-18 03:15:00|||||||||1
1592450700000|2020-06-18 03:25:00|490.8|490.2|490.4|489.8|490.8|490.2|490.4|489.8|55
1592451000000|2020-06-18 03:30:00|490.3|489.7|490.3|489.7|490.3|489.7|490.2|489.6|6
1592451300000|2020-06-18 03:35:00|490.4|489.8|490.4|489.8|490.4|489.8|490.4|489.8|0
1592451600000|2020-06-18 03:40:00|490.5|489.9|490.4|489.8|490.5|489.9|490.4|489.8|30
1592451900000|2020-06-18 03:45:00|||||||||1
1592452200000|2020-06-18 03:50:00|490.3|489.7|490.4|489.8|490.4|489.8|490.3|489.7|1
1592452500000|2020-06-18 03:55:00|||||||||4
1592452800000|2020-06-18 04:00:00|490.5|489.9|490.5|489.9|490.5|489.9|490.5|489.9|4
1592453100000|2020-06-18 04:05:00|490.4|489.8|490.6|490|490.6|490|490.4|489.8|41
1592453400000|2020-06-18 04:10:00|490.5|489.9|490.5|489.9|490.5|489.9|490.5|489.9|2
1592453700000|2020-06-18 04:15:00|||||||||6
1592454300000|2020-06-18 04:25:00|||||||||5
1592454600000|2020-06-18 04:30:00|490.6|490|490.7|490.1|490.7|490.1|490.6|490|2
1592454900000|2020-06-18 04:35:00|490.8|490.2|490.7|490.1|490.8|490.2|490.7|490.1|8
1592455200000|2020-06-18 04:40:00|490.9|490.3|491|490.4|491|490.4|490.9|490.3|3
1592455500000|2020-06-18 04:45:00|491.1|490.5|491.2|490.6|491.2|490.6|491.1|490.5|3
1592455800000|2020-06-18 04:50:00|491.3|490.7|491.4|490.8|491.5|490.9|491.2|490.6|12
1592456100000|2020-06-18 04:55:00|491.3|490.7|491.6|491|491.6|491|491.2|490.6|18
1592456400000|2020-06-18 05:00:00|491.5|490.9|491.5|490.9|491.7|491.1|491.5|490.9|22
1592456700000|2020-06-18 05:05:00|||||||||4
1592457000000|2020-06-18 05:10:00|491.3|490.7|491.4|490.8|491.5|490.9|491.3|490.7|4
1592457300000|2020-06-18 05:15:00|491.3|490.7|491.2|490.6|491.3|490.7|491.1|490.5|12
1592457600000|2020-06-18 05:20:00|491.1|490.5|491|490.4|491.2|490.6|491|490.4|6
1592457900000|2020-06-18 05:25:00|490.8|490.2|491|490.4|491|490.4|490.8|490.2|16
1592458200000|2020-06-18 05:30:00|||||||||3
1592458500000|2020-06-18 05:35:00|491.2|490.6|491.2|490.6|491.2|490.6|491.2|490.6|9
1592458800000|2020-06-18 05:40:00|491.4|490.8|491.2|490.6|491.5|490.9|491.2|490.6|9
1592459100000|2020-06-18 05:45:00|||||||||22
1592459400000|2020-06-18 05:50:00|||||||||2
1592459700000|2020-06-18 05:55:00|491.5|490.9|491.5|490.9|491.5|490.9|491.5|490.9|5
1592460000000|2020-06-18 06:00:00|491.2|490.6|491.2|490.6|491.5|490.9|491.2|490.6|24
1592460300000|2020-06-18 06:05:00|||||||||7
1592461200000|2020-06-18 06:20:00|491.5|490.9|491.5|490.9|491.6|491|491.5|490.9|25
1592461500000|2020-06-18 06:25:00|491.6|491|491.2|490.6|491.6|491|491.2|490.6|17
1592461800000|2020-06-18 06:30:00|491.6|491|491.7|491.1|491.8|491.2|491.6|491|59
1592462100000|2020-06-18 06:35:00|491.8|491.2|491.7|491.1|491.9|491.3|491.7|491.1|14
1592462400000|2020-06-18 06:40:00|491.8|491.2|492.1|491.5|492.1|491.5|491.7|491.1|25
1592462700000|2020-06-18 06:45:00|492|491.4|492|491.4|492.1|491.5|492|491.4|2
1592463000000|2020-06-18 06:50:00|492.1|491.5|492|491.4|492.1|491.5|492|491.4|2
1592463300000|2020-06-18 06:55:00|492.1|491.5|492.1|491.5|492.1|491.5|492|491.4|6
1592463600000|2020-06-18 07:00:00|492.3|491.7|492|491.4|492.3|491.7|492|491.4|26
1592463900000|2020-06-18 07:05:00|491.9|491.3|492|491.4|492|491.4|491.7|491.1|26
1592464200000|2020-06-18 07:10:00|491.7|491.1|492.4|491.8|492.4|491.8|491.7|491.1|30
1592464500000|2020-06-18 07:15:00|492.3|491.7|492.2|491.6|492.5|491.9|492.1|491.5|19
1592464800000|2020-06-18 07:20:00|492.1|491.5|492.2|491.6|492.4|491.8|491.7|491.1|37
1592465100000|2020-06-18 07:25:00|492|491.4|492.2|491.6|492.2|491.6|491.8|491.2|21
1592465400000|2020-06-18 07:30:00|492.3|491.7|493.1|492.5|493.2|492.6|492.3|491.7|51
1592465700000|2020-06-18 07:35:00|493.2|492.6|494.7|494.1|494.8|494.2|493.1|492.5|178
1592466000000|2020-06-18 07:40:00|494.6|494|492.6|492|494.6|494|492.6|492|133
1592466300000|2020-06-18 07:45:00|492.7|492.1|492.9|492.3|493|492.4|492.4|491.8|137
1592466600000|2020-06-18 07:50:00|492.8|492.2|493.9|493.3|494.1|493.5|492.8|492.2|29
1592466900000|2020-06-18 07:55:00|493.8|493.2|493.8|493.2|494|493.4|493.8|493.2|6
1592467200000|2020-06-18 08:00:00|493.7|493.1|494.6|494|494.6|494|493.7|493.1|50
1592467500000|2020-06-18 08:05:00|494.5|493.9|494.2|493.6|494.6|494|494.2|493.6|40
1592467800000|2020-06-18 08:10:00|494.1|493.5|494.4|493.8|494.4|493.8|493.8|493.2|73
1592468100000|2020-06-18 08:15:00|494.3|493.7|494.3|493.7|494.5|493.9|494.1|493.5|418
1592468400000|2020-06-18 08:20:00|||||||||2
1592468700000|2020-06-18 08:25:00|||||||||51
1592469000000|2020-06-18 08:30:00|494.6|494|494.8|494.2|494.8|494.2|494.6|494|52
1592469300000|2020-06-18 08:35:00|494.9|494.3|494.5|493.9|494.9|494.3|494.3|493.7|452
1592469600000|2020-06-18 08:40:00|494.6|494|494.5|493.9|494.7|494.1|494.5|493.9|10
1592469900000|2020-06-18 08:45:00|494.6|494|493.6|493|495.2|494.6|493.6|493|231
1592470200000|2020-06-18 08:50:00|493.8|493.2|492.5|491.9|493.8|493.2|492.2|491.6|468
1592470500000|2020-06-18 08:55:00|492.7|492.1|493.2|492.6|493.2|492.6|492.7|492.1|49
1592470800000|2020-06-18 09:00:00|493.5|492.9|493.5|492.9|493.7|493.1|493.5|492.9|39
1592471100000|2020-06-18 09:05:00|493.7|493.1|493.5|492.9|493.9|493.3|493.5|492.9|10
1592471400000|2020-06-18 09:10:00|493.7|493.1|493.7|493.1|493.7|493.1|493.5|492.9|11
1592471700000|2020-06-18 09:15:00|||||||||3
1592472000000|2020-06-18 09:20:00|493.6|493|494.2|493.6|494.6|494|493.5|492.9|30
1592472300000|2020-06-18 09:25:00|494.1|493.5|493.7|493.1|494.2|493.6|493.7|493.1|9
1592472600000|2020-06-18 09:30:00|493.8|493.2|493.8|493.2|494.1|493.5|493.8|493.2|11
1592472900000|2020-06-18 09:35:00|493.9|493.3|493.8|493.2|494|493.4|493.7|493.1|4
1592473200000|2020-06-18 09:40:00|493.7|493.1|493.8|493.2|494|493.4|493.7|493.1|5
1592473500000|2020-06-18 09:45:00|493.7|493.1|493.6|493|493.8|493.2|493.5|492.9|6
1592473800000|2020-06-18 09:50:00|493.7|493.1|493.5|492.9|493.8|493.2|493.4|492.8|2
1592474100000|2020-06-18 09:55:00|493.4|492.8|493.8|493.2|494|493.4|493.4|492.8|21
1592474400000|2020-06-18 10:00:00|493.7|493.1|493.5|492.9|493.8|493.2|493.3|492.7|16
1592474700000|2020-06-18 10:05:00|493.4|492.8|493|492.4|493.5|492.9|492.9|492.3|30
1592475000000|2020-06-18 10:10:00|493.3|492.7|493.5|492.9|493.5|492.9|493.3|492.7|41
1592475300000|2020-06-18 10:15:00|493.6|493|493.3|492.7|493.7|493.1|493.3|492.7|3
1592475600000|2020-06-18 10:20:00|493.5|492.9|493.5|492.9|493.6|493|493.3|492.7|123
1592475900000|2020-06-18 10:25:00|493.7|493.1|494.5|493.9|494.8|494.2|493.7|493.1|290
1592476200000|2020-06-18 10:30:00|494.4|493.8|494.4|493.8|494.6|494|494.2|493.6|120
1592476500000|2020-06-18 10:35:00|494.6|494|494.6|494|494.6|494|494.1|493.5|80
1592476800000|2020-06-18 10:40:00|494.5|493.9|494.6|494|494.6|494|494.3|493.7|20
1592477100000|2020-06-18 10:45:00|494.7|494.1|494.6|494|494.7|494.1|494.4|493.8|6
1592477400000|2020-06-18 10:50:00|494.4|493.8|494.7|494.1|494.8|494.2|494.3|493.7|38
1592477700000|2020-06-18 10:55:00|494.6|494|494.7|494.1|494.8|494.2|494.6|494|3
1592478000000|2020-06-18 11:00:00|494.8|494.2|494.7|494.1|494.8|494.2|494.7|494.1|20
1592478300000|2020-06-18 11:05:00|494.6|494|494.8|494.2|494.8|494.2|494.5|493.9|15
1592478600000|2020-06-18 11:10:00|495|494.4|494.7|494.1|495|494.4|494.5|493.9|29
1592478900000|2020-06-18 11:15:00|494.8|494.2|494.7|494.1|494.8|494.2|494.2|493.6|275
1592479200000|2020-06-18 11:20:00|494.6|494|494|493.4|494.6|494|494|493.4|40
1592479500000|2020-06-18 11:25:00|493.8|493.2|494|493.4|494|493.4|493.7|493.1|43
1592479800000|2020-06-18 11:30:00|493.9|493.3|493.8|493.2|493.9|493.3|493.7|493.1|11
1592480100000|2020-06-18 11:35:00|493.7|493.1|494|493.4|494.2|493.6|493.7|493.1|20
1592480400000|2020-06-18 11:40:00|493.9|493.3|493.7|493.1|494|493.4|493.7|493.1|1
1592480700000|2020-06-18 11:45:00|493.9|493.3|493.7|493.1|493.9|493.3|493.7|493.1|18
1592481000000|2020-06-18 11:50:00|493.6|493|494|493.4|494|493.4|493.5|492.9|36
1592481300000|2020-06-18 11:55:00|494.1|493.5|494.5|493.9|495|494.4|494.1|493.5|85
1592481600000|2020-06-18 12:00:00|494.2|493.6|494.1|493.5|494.2|493.6|494.1|493.5|67
1592481900000|2020-06-18 12:05:00|494|493.4|493.8|493.2|494|493.4|493.2|492.6|60
1592482200000|2020-06-18 12:10:00|493.7|493.1|493|492.4|493.7|493.1|493|492.4|19
1592482500000|2020-06-18 12:15:00|493.1|492.5|493|492.4|493.2|492.6|493|492.4|25
1592482800000|2020-06-18 12:20:00|493.1|492.5|493|492.4|493.5|492.9|493|492.4|22
1592483100000|2020-06-18 12:25:00|493.1|492.5|493.2|492.6|493.5|492.9|493|492.4|527
1592483400000|2020-06-18 12:30:00|493.3|492.7|493.5|492.9|493.7|493.1|493.2|492.6|37
1592483700000|2020-06-18 12:35:00|493.3|492.7|493.1|492.5|493.3|492.7|493.1|492.5|9
1592484000000|2020-06-18 12:40:00|493.2|492.6|493.8|493.2|494.3|493.5|493|492.4|607
1592487000000|2020-06-18 13:30:00|493.4|492.8|490.8|490.2|493.4|492.8|490.5|489.9|1419
1592487300000|2020-06-18 13:35:00|490.7|490.1|490.7|490.1|491.2|490.6|490|489.4|818
1592487600000|2020-06-18 13:40:00|490.6|490|489.6|489|490.7|490.1|489.5|488.9|801
1592487900000|2020-06-18 13:45:00|489.7|489.1|489.8|489.2|489.9|489.3|489|488.4|319
1592488200000|2020-06-18 13:50:00|489.9|489.3|489.8|489.2|490.3|489.7|489.5|488.9|312
1592488500000|2020-06-18 13:55:00|490|489.4|490.2|489.6|490.4|489.8|489.5|488.9|195
1592488800000|2020-06-18 14:00:00|490.1|489.5|490|489.4|490.7|490.1|489.5|488.9|200
1592489100000|2020-06-18 14:05:00|490.1|489.5|490.9|490.3|490.9|490.3|490|489.4|480
1592489400000|2020-06-18 14:10:00|490.8|490.2|491|490.4|491.1|490.5|490.6|490|216
1592489700000|2020-06-18 14:15:00|490.9|490.3|490.2|489.6|491|490.4|490.1|489.5|361
1592490000000|2020-06-18 14:20:00|490.4|489.8|489.5|488.9|490.4|489.8|489.5|488.9|270
1592490300000|2020-06-18 14:25:00|489.4|488.8|488.5|487.9|489.6|489|488.2|487.6|1030
1592490600000|2020-06-18 14:30:00|488.6|488|488.9|488.3|489.1|488.5|488.2|487.6|355
1592490900000|2020-06-18 14:35:00|488.8|488.2|488.9|488.3|489.6|489|488.5|487.9|499
1592491200000|2020-06-18 14:40:00|489|488.4|489.4|488.8|489.6|489|489|488.4|458
1592491500000|2020-06-18 14:45:00|489.2|488.6|489.6|489|489.6|489|489.2|488.6|196
1592491800000|2020-06-18 14:50:00|489.8|489.2|491|490.4|491.4|490.8|489.8|489.2|447
1592492100000|2020-06-18 14:55:00|490.9|490.3|491.4|490.8|491.5|490.9|490.7|490.1|208
1592492400000|2020-06-18 15:00:00|491.5|490.9|491|490.4|491.5|490.9|491|490.4|274
1592492700000|2020-06-18 15:05:00|490.7|490.1|489.9|489.3|490.9|490.3|489.8|489.2|466
1592493000000|2020-06-18 15:10:00|489.7|489.1|489.6|489|489.8|489.2|489.4|488.8|152
1592493300000|2020-06-18 15:15:00|489.7|489.1|489.7|489.1|489.9|489.3|489.5|488.9|169
1592493600000|2020-06-18 15:20:00|489.6|489|489.2|488.6|489.6|489|489.2|488.6|307
1592493900000|2020-06-18 15:25:00|489|488.4|488.7|488.1|489.2|488.6|488.7|488.1|132
1592494200000|2020-06-18 15:30:00|488.6|488|488.1|487.5|488.7|488.1|487.9|487.3|390
1592494500000|2020-06-18 15:35:00|488|487.4|488.5|487.9|488.5|487.9|487.9|487.3|291
1592494800000|2020-06-18 15:40:00|488.4|487.8|487.7|487.1|488.5|487.9|487.5|486.9|335
1592495100000|2020-06-18 15:45:00|487.9|487.3|487.7|487.1|488.2|487.6|487.7|487.1|195
1592495400000|2020-06-18 15:50:00|487.5|486.9|487.7|487.1|488.2|487.6|487.5|486.9|194
1592495700000|2020-06-18 15:55:00|487.6|487|488.6|488|488.6|488|487.5|486.9|313
1592496000000|2020-06-18 16:00:00|488.7|488.1|488.4|487.8|488.7|488.1|488.1|487.5|89
1592496300000|2020-06-18 16:05:00|488.6|488|488|487.4|488.6|488|487.6|487|334
1592496600000|2020-06-18 16:10:00|487.9|487.3|487.7|487.1|488|487.4|487.6|487|230
1592496900000|2020-06-18 16:15:00|487.8|487.2|487|486.4|487.9|487.3|487|486.4|281
1592497200000|2020-06-18 16:20:00|487.1|486.5|486.6|486|487.1|486.5|486.5|485.9|971
1592497500000|2020-06-18 16:25:00|486.7|486.1|486.6|486|486.7|486.1|486.1|485.5|1025
1592497800000|2020-06-18 16:30:00|486.5|485.9|486.6|486|486.9|486.3|486.3|485.7|338
1592498100000|2020-06-18 16:35:00|486.5|485.9|485.9|485.3|486.5|485.9|485.9|485.3|276
1592498400000|2020-06-18 16:40:00|485.8|485.2|486|485.4|486|485.4|485.5|484.9|561
1592498700000|2020-06-18 16:45:00|485.9|485.3|486.1|485.5|486.4|485.8|485.9|485.3|171
1592499000000|2020-06-18 16:50:00|486|485.4|486.4|485.8|486.4|485.8|485.8|485.2|557
1592499300000|2020-06-18 16:55:00|486.5|485.9|485.5|484.9|486.9|486.3|485.3|484.7|695
1592499600000|2020-06-18 17:00:00|485.6|485|485.5|484.9|485.8|485.2|485.5|484.9|144
1592499900000|2020-06-18 17:05:00|485.6|485|484.3|483.7|485.8|485.2|483.8|483.2|1050
1592500200000|2020-06-18 17:10:00|484.4|483.8|485.3|484.7|485.4|484.8|484.1|483.5|588
1592500500000|2020-06-18 17:15:00|485.1|484.5|484.8|484.2|485.4|484.8|484.8|484.2|700
1592500800000|2020-06-18 17:20:00|485|484.4|484.6|484|485|484.4|484.1|483.5|1663
1592501100000|2020-06-18 17:25:00|484.9|484.3|485.4|484.8|485.4|484.8|484.9|484.3|173
1592501400000|2020-06-18 17:30:00|485.3|484.7|485.9|485.3|486|485.4|485.3|484.7|416
1592501700000|2020-06-18 17:35:00|486|485.4|486|485.4|486.3|485.7|485.5|484.9|631
1592502000000|2020-06-18 17:40:00|485.9|485.3|486.4|485.8|486.5|485.9|485.9|485.3|73
1592502300000|2020-06-18 17:45:00|486.5|485.9|486.6|486|486.9|486.3|486.4|485.8|175
1592502600000|2020-06-18 17:50:00|486.8|486.2|486.4|485.8|487.1|486.5|486.3|485.7|210
1592502900000|2020-06-18 17:55:00|486.5|485.9|486.6|486|486.8|486.2|486.5|485.9|131
1592503200000|2020-06-18 18:00:00|486.7|486.1|486.6|486|486.9|486.3|486.4|485.8|827
1592503500000|2020-06-18 18:05:00|486.5|485.9|486.8|486.2|487|486.4|486.5|485.9|389
1592503800000|2020-06-18 18:10:00|487|486.4|486.6|486|487.5|486.9|486|485.4|1010
1592504100000|2020-06-18 18:15:00|486.5|485.9|486.5|485.9|486.9|486.3|486.3|485.7|566
1592524800000|2020-06-19 00:00:00|486.4|485.8|485.9|485.3|486.4|485.8|485.6|485|1542
1592525100000|2020-06-19 00:05:00|485.7|485.1|485.3|484.7|485.8|485.2|485.3|484.7|169
1592525400000|2020-06-19 00:10:00|485.4|484.8|485|484.4|485.4|484.8|484.7|484.1|66
1592525700000|2020-06-19 00:15:00|485.1|484.5|485.2|484.6|485.2|484.6|484.9|484.3|57
1592526000000|2020-06-19 00:20:00|485|484.4|485.7|485.1|485.7|485.1|485|484.4|5
1592526300000|2020-06-19 00:25:00|485.6|485|485.8|485.2|485.8|485.2|485.4|484.8|72
1592526600000|2020-06-19 00:30:00|485.7|485.1|485.7|485.1|485.9|485.3|485.6|485|2
1592526900000|2020-06-19 00:35:00|||||||||19
1592527200000|2020-06-19 00:40:00|||||||||26
1592527500000|2020-06-19 00:45:00|485.8|485.2|485.7|485.1|486.2|485.6|485.7|485.1|40
1592527800000|2020-06-19 00:50:00|485.8|485.2|485.9|485.3|486|485.4|485.7|485.1|3
1592528100000|2020-06-19 00:55:00|485.8|485.2|485.8|485.2|485.8|485.2|485.8|485.2|0
1592528400000|2020-06-19 01:00:00|485.7|485.1|485.9|485.3|485.9|485.3|485.7|485.1|3
1592528700000|2020-06-19 01:05:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|0
1592529000000|2020-06-19 01:10:00|486|485.4|485.9|485.3|486|485.4|485.7|485.1|6
1592529300000|2020-06-19 01:15:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|7
1592529600000|2020-06-19 01:20:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|0
1592529900000|2020-06-19 01:25:00|485.7|485.1|486.3|485.7|486.3|485.7|485.7|485.1|15
1592530200000|2020-06-19 01:30:00|486.5|485.9|486.6|486|486.9|486.3|486.5|485.9|48
1592530500000|2020-06-19 01:35:00|486.7|486.1|486.9|486.3|486.9|486.3|486.7|486.1|13
1592530800000|2020-06-19 01:40:00|486.8|486.2|486.4|485.8|486.8|486.2|486.4|485.8|24
1592531100000|2020-06-19 01:45:00|486.5|485.9|486.6|486|486.6|486|486.4|485.8|5
1592531400000|2020-06-19 01:50:00|486.7|486.1|486.6|486|486.7|486.1|486.6|486|1
1592531700000|2020-06-19 01:55:00|486.7|486.1|486.6|486|486.7|486.1|486.5|485.9|2
1592532000000|2020-06-19 02:00:00|486.5|485.9|486.4|485.8|486.5|485.9|486.2|485.6|8
1592532300000|2020-06-19 02:05:00|486.3|485.7|486.4|485.8|486.4|485.8|486.2|485.6|6
1592532600000|2020-06-19 02:10:00|486.3|485.7|486|485.4|486.3|485.7|485.7|485.1|35
1592532900000|2020-06-19 02:15:00|485.9|485.3|486|485.4|486|485.4|485.9|485.3|8
1592533200000|2020-06-19 02:20:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|1
1592533500000|2020-06-19 02:25:00|485.8|485.2|485.8|485.2|485.8|485.2|485.8|485.2|0
1592533800000|2020-06-19 02:30:00|485.7|485.1|486.1|485.5|486.1|485.5|485.7|485.1|3
1592534100000|2020-06-19 02:35:00|||||||||3
1592534400000|2020-06-19 02:40:00|486|485.4|486.1|485.5|486.1|485.5|486|485.4|2
1592534700000|2020-06-19 02:45:00|486|485.4|485.9|485.3|486.1|485.5|485.8|485.2|29
1592535300000|2020-06-19 02:55:00|485.8|485.2|485.9|485.3|486|485.4|485.8|485.2|7
1592535600000|2020-06-19 03:00:00|485.7|485.1|485.9|485.3|485.9|485.3|485.7|485.1|0
1592536200000|2020-06-19 03:10:00|485.8|485.2|485.8|485.2|485.9|485.3|485.8|485.2|2
1592536500000|2020-06-19 03:15:00|||||||||2
1592536800000|2020-06-19 03:20:00|485.9|485.3|485.7|485.1|485.9|485.3|485.7|485.1|1
1592537100000|2020-06-19 03:25:00|||||||||3
1592537400000|2020-06-19 03:30:00|||||||||1
1592537700000|2020-06-19 03:35:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|1
1592538000000|2020-06-19 03:40:00|||||||||10
1592538300000|2020-06-19 03:45:00|485.6|485|485.7|485.1|485.7|485.1|485.6|485|1
1592538600000|2020-06-19 03:50:00|||||||||5
1592539200000|2020-06-19 04:00:00|485.6|485|485.7|485.1|485.7|485.1|485.6|485|0
1592539500000|2020-06-19 04:05:00|485.6|485|485.7|485.1|485.7|485.1|485.6|485|0
1592540100000|2020-06-19 04:15:00|485.4|484.8|485.4|484.8|485.4|484.8|485.4|484.8|14
1592540400000|2020-06-19 04:20:00|485.5|484.9|485.5|484.9|485.5|484.9|485.4|484.8|5
1592540700000|2020-06-19 04:25:00|485.4|484.8|485.5|484.9|485.5|484.9|485.4|484.8|1
1592541000000|2020-06-19 04:30:00|485.6|485|486|485.4|486|485.4|485.6|485|0
1592541600000|2020-06-19 04:40:00|485.9|485.3|486|485.4|486|485.4|485.9|485.3|1
1592542200000|2020-06-19 04:50:00|486.2|485.6|486.2|485.6|486.2|485.6|486.2|485.6|0
1592542500000|2020-06-19 04:55:00|486|485.4|486.2|485.6|486.2|485.6|486|485.4|5
1592542800000|2020-06-19 05:00:00|486.3|485.7|486.2|485.6|486.3|485.7|486.2|485.6|3
1592543100000|2020-06-19 05:05:00|486.1|485.5|485.6|485|486.2|485.6|485.6|485|4
1592543400000|2020-06-19 05:10:00|485.7|485.1|485.7|485.1|485.8|485.2|485.7|485.1|1
1592543700000|2020-06-19 05:15:00|485.6|485|485.8|485.2|485.8|485.2|485.5|484.9|6
1592544000000|2020-06-19 05:20:00|486|485.4|486|485.4|486|485.4|485.8|485.2|3
1592544300000|2020-06-19 05:25:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|0
1592544600000|2020-06-19 05:30:00|485.8|485.2|485.8|485.2|485.9|485.3|485.8|485.2|0
1592544900000|2020-06-19 05:35:00|485.9|485.3|485.8|485.2|485.9|485.3|485.8|485.2|0
1592545200000|2020-06-19 05:40:00|485.5|484.9|485.6|485|485.8|485.2|485.5|484.9|12
1592545500000|2020-06-19 05:45:00|485.7|485.1|485.5|484.9|485.7|485.1|485.5|484.9|3
1592545800000|2020-06-19 05:50:00|485.6|485|485.8|485.2|485.8|485.2|485.6|485|0
1592546100000|2020-06-19 05:55:00|485.7|485.1|485.9|485.3|485.9|485.3|485.7|485.1|1
1592546400000|2020-06-19 06:00:00|486|485.4|485.8|485.2|486|485.4|485.7|485.1|3
1592546700000|2020-06-19 06:05:00|485.9|485.3|485.7|485.1|485.9|485.3|485.7|485.1|4
1592547000000|2020-06-19 06:10:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|15
1592547300000|2020-06-19 06:15:00|485.8|485.2|485.8|485.2|485.8|485.2|485.7|485.1|6
1592547600000|2020-06-19 06:20:00|485.7|485.1|485.7|485.1|485.8|485.2|485.7|485.1|13
1592547900000|2020-06-19 06:25:00|485.5|484.9|485.8|485.2|485.8|485.2|485.5|484.9|2
1592548200000|2020-06-19 06:30:00|485.9|485.3|486|485.4|486|485.4|485.8|485.2|25
1592548500000|2020-06-19 06:35:00|486.1|485.5|486.3|485.7|486.4|485.8|486|485.4|29
1592548800000|2020-06-19 06:40:00|486.5|485.9|486.5|485.9|486.6|486|486.5|485.9|6
1592549100000|2020-06-19 06:45:00|486.4|485.8|485.9|485.3|486.5|485.9|485.9|485.3|4
1592549400000|2020-06-19 06:50:00|486|485.4|486.2|485.6|486.3|485.7|486|485.4|2
1592549700000|2020-06-19 06:55:00|486.3|485.7|486.3|485.7|486.3|485.7|486.2|485.6|1
1592550000000|2020-06-19 07:00:00|486.4|485.8|486.5|485.9|486.5|485.9|486.3|485.7|3
1592550300000|2020-06-19 07:05:00|486.3|485.7|486.3|485.7|486.5|485.9|486.3|485.7|3
1592550600000|2020-06-19 07:10:00|486.2|485.6|486.4|485.8|486.4|485.8|486.1|485.5|1
1592550900000|2020-06-19 07:15:00|486.2|485.6|486.2|485.6|486.2|485.6|485.8|485.2|274
1592551200000|2020-06-19 07:20:00|486.1|485.5|486.3|485.7|486.4|485.8|486|485.4|12
1592551500000|2020-06-19 07:25:00|486.2|485.6|486.2|485.6|486.4|485.8|486.2|485.6|2
1592551800000|2020-06-19 07:30:00|486.3|485.7|486.2|485.6|486.4|485.8|486.2|485.6|19
1592552100000|2020-06-19 07:35:00|486.3|485.7|486.2|485.6|486.4|485.8|485.9|485.3|2
1592552400000|2020-06-19 07:40:00|486|485.4|486|485.4|486.2|485.6|485.9|485.3|7
1592552700000|2020-06-19 07:45:00|485.8|485.2|485.7|485.1|485.9|485.3|485.7|485.1|4
1592553000000|2020-06-19 07:50:00|485.8|485.2|485.8|485.2|485.8|485.2|485.7|485.1|5
1592553300000|2020-06-19 07:55:00|485.7|485.1|486.3|485.7|486.3|485.7|485.7|485.1|25
1592553600000|2020-06-19 08:00:00|486.2|485.6|486.2|485.6|486.3|485.7|486|485.4|8
1592553900000|2020-06-19 08:05:00|486.1|485.5|486.1|485.5|486.3|485.7|486|485.4|5
1592554200000|2020-06-19 08:10:00|486.2|485.6|486.5|485.9|486.5|485.9|486.2|485.6|7
1592554500000|2020-06-19 08:15:00|486.8|486.2|487|486.4|487|486.4|486.5|485.9|44
1592554800000|2020-06-19 08:20:00|487.1|486.5|487|486.4|487.1|486.5|486.6|486|16
1592555100000|2020-06-19 08:25:00|486.8|486.2|486.7|486.1|486.8|486.2|486.5|485.9|57
1592555400000|2020-06-19 08:30:00|486.8|486.2|486.7|486.1|486.8|486.2|486.5|485.9|5
1592555700000|2020-06-19 08:35:00|486.5|485.9|487|486.4|487.2|486.6|486.4|485.8|9
1592556000000|2020-06-19 08:40:00|486.9|486.3|486.7|486.1|487.1|486.5|486.6|486|33
1592556300000|2020-06-19 08:45:00|486.5|485.9|486.5|485.9|486.6|486|486.4|485.8|6
1592556600000|2020-06-19 08:50:00|486.4|485.8|486.2|485.6|486.5|485.9|486.2|485.6|10
1592556900000|2020-06-19 08:55:00|486.3|485.7|486.3|485.7|486.3|485.7|486.1|485.5|12
1592557200000|2020-06-19 09:00:00|||||||||71
1592557500000|2020-06-19 09:05:00|486.1|485.5|486.8|486.2|486.8|486.2|486.1|485.5|40
1592557800000|2020-06-19 09:10:00|486.7|486.1|486.7|486.1|486.8|486.2|486.7|486.1|7
1592558100000|2020-06-19 09:15:00|486.6|486|486.6|486|486.8|486.2|486.5|485.9|43
1592558400000|2020-06-19 09:20:00|486.8|486.2|486.8|486.2|486.8|486.2|486.6|486|6
1592558700000|2020-06-19 09:25:00|487|486.4|487|486.4|487|486.4|487|486.4|6
1592559300000|2020-06-19 09:35:00|486.8|486.2|488|487.4|488.2|487.6|486.8|486.2|85
1592559600000|2020-06-19 09:40:00|487.9|487.3|487.5|486.9|487.9|487.3|487.3|486.7|32
1592559900000|2020-06-19 09:45:00|487.4|486.8|488.2|487.6|488.2|487.6|487.2|486.6|56
1592560200000|2020-06-19 09:50:00|488.1|487.5|488|487.4|488.7|488.1|487.8|487.2|96
1592560500000|2020-06-19 09:55:00|488.2|487.6|488.5|487.9|488.5|487.9|488.1|487.5|16
1592560800000|2020-06-19 10:00:00|488.6|488|488|487.4|488.6|488|488|487.4|18
1592561100000|2020-06-19 10:05:00|487.8|487.2|487.6|487|488|487.4|487.5|486.9|5
1592561400000|2020-06-19 10:10:00|487.7|487.1|487.4|486.8|487.7|487.1|487.4|486.8|3
1592561700000|2020-06-19 10:15:00|487.3|486.7|487.2|486.6|487.3|486.7|486.8|486.2|23
1592562000000|2020-06-19 10:20:00|487.1|486.5|487|486.4|487.1|486.5|487|486.4|4
1592562300000|2020-06-19 10:25:00|486.9|486.3|487.2|486.6|487.2|486.6|486.9|486.3|4
1592562600000|2020-06-19 10:30:00|487.1|486.5|487.3|486.7|487.3|486.7|487|486.4|100
1592562900000|2020-06-19 10:35:00|487.4|486.8|487.4|486.8|487.5|486.9|487.3|486.7|605
1592563200000|2020-06-19 10:40:00|487.5|486.9|487.8|487.2|487.8|487.2|487.5|486.9|14
1592563500000|2020-06-19 10:45:00|487.7|487.1|487.7|487.1|487.8|487.2|487.6|487|4
1592563800000|2020-06-19 10:50:00|487.6|487|487.6|487|487.6|487|487.6|487|5
1592564100000|2020-06-19 10:55:00|487.7|487.1|487.6|487|487.8|487.2|487.5|486.9|7
1592564400000|2020-06-19 11:00:00|487.5|486.9|487.6|487|487.6|487|487.5|486.9|30
1592564700000|2020-06-19 11:05:00|487.5|486.9|487.8|487.2|487.8|487.2|487.5|486.9|16
1592565000000|2020-06-19 11:10:00|487.6|487|487.5|486.9|487.8|487.2|487.5|486.9|59
1592565300000|2020-06-19 11:15:00|||||||||8
1592565600000|2020-06-19 11:20:00|||||||||43
1592565900000|2020-06-19 11:25:00|||||||||1
1592566200000|2020-06-19 11:30:00|487.4|486.8|486.9|486.3|487.4|486.8|486.9|486.3|60
1592566500000|2020-06-19 11:35:00|487.1|486.5|487|486.4|487.5|486.9|486.8|486.2|254
1592566800000|2020-06-19 11:40:00|487.1|486.5|486.6|486|487.2|486.6|486.1|485.5|312
1592567100000|2020-06-19 11:45:00|486.7|486.1|486.7|486.1|486.8|486.2|486.5|485.9|52
1592567400000|2020-06-19 11:50:00|486.4|485.8|486.3|485.7|486.4|485.8|486.1|485.5|16
1592567700000|2020-06-19 11:55:00|486.2|485.6|486.4|485.8|486.5|485.9|486.2|485.6|39
1592568000000|2020-06-19 12:00:00|486.5|485.9|486.4|485.8|486.5|485.9|486.2|485.6|21
1592568300000|2020-06-19 12:05:00|486.3|485.7|486.5|485.9|486.5|485.9|486|485.4|33
1592568600000|2020-06-19 12:10:00|486.6|486|486.3|485.7|486.7|486.1|486.3|485.7|39
1592568900000|2020-06-19 12:15:00|486.4|485.8|486|485.4|486.4|485.8|486|485.4|25
1592569200000|2020-06-19 12:20:00|485.9|485.3|486.5|485.9|486.5|485.9|485.9|485.3|302
1592569500000|2020-06-19 12:25:00|486.4|485.8|486|485.4|486.5|485.9|486|485.4|17
1592569800000|2020-06-19 12:30:00|485.9|485.3|486|485.4|486.4|485.8|485.8|485.2|116
1592570100000|2020-06-19 12:35:00|485.9|485.3|485.5|484.9|485.9|485.3|485.4|484.8|356
1592570400000|2020-06-19 12:40:00|485.6|485|485.9|485.3|486.1|485.5|485.6|485|888
1592573400000|2020-06-19 13:30:00|486.1|485.5|484.8|484.2|486.1|485.5|484.8|484.2|965
1592573700000|2020-06-19 13:35:00|484.7|484.1|484.1|483.5|485|484.4|483.6|483|1019
1592574000000|2020-06-19 13:40:00|484|483.4|482.8|482.2|484.3|483.7|482.8|482.2|1278
1592574300000|2020-06-19 13:45:00|482.7|482.1|482|481.4|482.8|482.2|481.5|480.9|1600
1592574600000|2020-06-19 13:50:00|481.9|481.3|481.8|481.2|482|481.4|481.8|481.2|449
1592574900000|2020-06-19 13:55:00|482|481.4|480.7|480.1|482|481.4|480.4|479.8|1369
1592575200000|2020-06-19 14:00:00|480.3|478.8|481.5|480.9|481.7|481.1|479.7|478.8|2015
1592575500000|2020-06-19 14:05:00|481.7|481.1|483|482.4|483|482.4|481.4|480.8|444
1592575800000|2020-06-19 14:10:00|483.2|482.6|483.9|483.3|484.8|484.2|483|482.4|625
1592576100000|2020-06-19 14:15:00|483.7|483.1|483|482.4|483.7|483.1|482.4|481.8|396
1592576400000|2020-06-19 14:20:00|482.8|482.2|482.9|482.3|483.2|482.6|482.8|482.2|222
1592576700000|2020-06-19 14:25:00|482.8|482.2|482|481.4|482.9|482.3|481.8|481.2|567
1592577000000|2020-06-19 14:30:00|481.9|481.3|481.3|480.7|482|481.4|481.2|480.6|255
1592577300000|2020-06-19 14:35:00|481.2|480.6|481|480.4|481.3|480.7|480.8|480.2|287
1592577600000|2020-06-19 14:40:00|481.2|480.6|481.3|480.7|482.2|481.6|481.1|480.5|2165
1592577900000|2020-06-19 14:45:00|481.2|480.6|481.3|480.7|481.8|481.2|481.1|480.5|208
1592578200000|2020-06-19 14:50:00|481.1|480.5|482.5|481.9|482.5|481.9|480.9|480.3|720
1592578500000|2020-06-19 14:55:00|482.4|481.8|481.8|481.2|482.5|481.9|481.6|481|1552
1592578800000|2020-06-19 15:00:00|481.9|481.3|482.8|482.2|483|482.4|481.8|481.2|1238
1592579100000|2020-06-19 15:05:00|483|482.4|482.9|482.3|483.5|482.9|482.6|482|1123
1592579400000|2020-06-19 15:10:00|483|482.4|482.9|482.3|483.1|482.5|482.8|482.2|246
1592579700000|2020-06-19 15:15:00|483|482.4|483.4|482.8|483.9|483.3|482.6|482|614
1592580000000|2020-06-19 15:20:00|483.1|482.5|484.1|483.5|484.5|483.9|483.1|482.5|368
1592580300000|2020-06-19 15:25:00|484.3|483.7|484.4|483.8|484.4|483.8|484|483.4|249
1592580600000|2020-06-19 15:30:00|484.3|483.7|484.4|483.8|485.1|484.5|484.3|483.7|220
1592580900000|2020-06-19 15:35:00|484.3|483.7|484.4|483.8|484.9|484.3|484.2|483.6|1249
1592581200000|2020-06-19 15:40:00|484.6|484|484.2|483.6|484.6|484|483.9|483.3|263
1592581500000|2020-06-19 15:45:00|484.4|483.8|484.5|483.9|484.7|484.1|484.1|483.5|237
1592581800000|2020-06-19 15:50:00|484.4|483.8|484.2|483.6|484.4|483.8|484|483.4|160
1592582100000|2020-06-19 15:55:00|484.4|483.8|484|483.4|484.5|483.9|483.9|483.3|397
1592582400000|2020-06-19 16:00:00|484.1|483.5|484|483.4|484.1|483.5|483.5|482.9|381
1592582700000|2020-06-19 16:05:00|484.1|483.5|484|483.4|484.3|483.7|483.5|482.9|650
1592583000000|2020-06-19 16:10:00|484.2|483.6|485.6|485|485.7|485.1|484.2|483.6|320
1592583300000|2020-06-19 16:15:00|485.7|485.1|485.8|485.2|486.2|485.6|485.3|484.7|643
1592583600000|2020-06-19 16:20:00|485.7|485.1|485.7|485.1|486|485.4|485.3|484.7|162
1592583900000|2020-06-19 16:25:00|485.8|485.2|485.8|485.2|486.1|485.5|485.4|484.8|279
1592584200000|2020-06-19 16:30:00|485.7|485.1|486.2|485.6|486.3|485.7|485.3|484.7|715
1592584500000|2020-06-19 16:35:00|486.1|485.5|486.5|485.9|486.7|486.1|486.1|485.5|661
1592584800000|2020-06-19 16:40:00|486.2|485.6|486.5|485.9|486.7|486.1|486.2|485.6|230
1592585100000|2020-06-19 16:45:00|486.3|485.7|486.8|486.2|486.9|486.3|486.3|485.7|212
1592585400000|2020-06-19 16:50:00|487|486.4|487.8|487.2|487.8|487.2|487|486.4|173
1592585700000|2020-06-19 16:55:00|487.7|487.1|487.8|487.2|487.8|487.2|487.3|486.7|495
1592586000000|2020-06-19 17:00:00|487.6|487|488.1|487.5|488.3|487.7|487.6|487|519
1592586300000|2020-06-19 17:05:00|488|487.4|487.8|487.2|488.1|487.5|487.6|487|672
1592586600000|2020-06-19 17:10:00|487.7|487.1|487.9|487.3|488.1|487.5|487.6|487|147
1592586900000|2020-06-19 17:15:00|488.1|487.5|488.1|487.5|488.1|487.5|487.8|487.2|83
1592587200000|2020-06-19 17:20:00|488|487.4|486.1|485.5|488.1|487.5|486|485.4|213
1592587500000|2020-06-19 17:25:00|486.2|485.6|486.8|486.2|487|486.4|486.2|485.6|96
1592587800000|2020-06-19 17:30:00|487|486.4|486.3|485.7|487|486.4|486.3|485.7|65
1592588100000|2020-06-19 17:35:00|486.5|485.9|487.1|486.5|487.1|486.5|486.5|485.9|111
1592588400000|2020-06-19 17:40:00|487|486.4|485.8|485.2|487|486.4|485.8|485.2|198
1592588700000|2020-06-19 17:45:00|485.7|485.1|485.6|485|485.8|485.2|485.6|485|728
1592589000000|2020-06-19 17:50:00|485.4|484.8|485.9|485.3|485.9|485.3|485.4|484.8|216
1592589300000|2020-06-19 17:55:00|486.1|485.5|484.6|484|486.1|485.5|484.4|483.8|305
1592589600000|2020-06-19 18:00:00|484.4|483.8|485|484.4|485.7|485.1|484.4|483.8|394
1592589900000|2020-06-19 18:05:00|484.9|484.3|484.8|484.2|485.1|484.5|484.6|484|269
1592590200000|2020-06-19 18:10:00|484.6|484|483.8|483.2|484.9|484.3|483.6|483|1063
1592590500000|2020-06-19 18:15:00|484.1|483.5|484.2|483.6|484.6|484|483.9|483.3|456
1592784000000|2020-06-22 00:00:00|483.4|482.8|484.7|484.1|485|484.4|483|482.4|139
1592784300000|2020-06-22 00:05:00|484.8|484.2|484.2|483.6|484.8|484.2|484.1|483.5|34
1592784600000|2020-06-22 00:10:00|484.1|483.5|484|483.4|484.2|483.6|484|483.4|57
1592784900000|2020-06-22 00:15:00|484.2|483.6|483.7|483.1|484.2|483.6|483.5|482.9|25
1592785200000|2020-06-22 00:20:00|483.5|482.9|483.5|482.9|483.6|483|483.2|482.6|32
1592785500000|2020-06-22 00:25:00|483|482.4|483.2|482.6|483.2|482.6|482.6|482|26
1592785800000|2020-06-22 00:30:00|483.3|482.7|483.3|482.7|483.3|482.7|483.3|482.7|24
1592786100000|2020-06-22 00:35:00|483.2|482.6|482.8|482.2|483.2|482.6|482.8|482.2|19
1592786400000|2020-06-22 00:40:00|483|482.4|483.3|482.7|483.3|482.7|483|482.4|10
1592786700000|2020-06-22 00:45:00|483.4|482.8|483.2|482.6|483.5|482.9|483.2|482.6|3
1592787000000|2020-06-22 00:50:00|483.1|482.5|483.2|482.6|483.2|482.6|483.1|482.5|1
1592787300000|2020-06-22 00:55:00|||||||||3
1592787600000|2020-06-22 01:00:00|483.3|482.7|483.5|482.9|483.5|482.9|483.3|482.7|5
1592787900000|2020-06-22 01:05:00|||||||||1
1592788200000|2020-06-22 01:10:00|483.6|483|483.3|482.7|483.6|483|483.3|482.7|8
1592788500000|2020-06-22 01:15:00|483.2|482.6|483|482.4|483.3|482.7|483|482.4|1
1592788800000|2020-06-22 01:20:00|483.1|482.5|483.3|482.7|483.3|482.7|483|482.4|5
1592789100000|2020-06-22 01:25:00|483.1|482.5|483.2|482.6|483.2|482.6|483|482.4|4
1592789400000|2020-06-22 01:30:00|483.3|482.7|483|482.4|483.3|482.7|483|482.4|3
1592789700000|2020-06-22 01:35:00|482.8|482.2|482.8|482.2|482.8|482.2|482.7|482.1|8
1592790000000|2020-06-22 01:40:00|482.9|482.3|482.8|482.2|483|482.4|482.8|482.2|11
1592790300000|2020-06-22 01:45:00|483|482.4|482.8|482.2|483|482.4|482.8|482.2|0
1592790600000|2020-06-22 01:50:00|482.7|482.1|482.8|482.2|482.8|482.2|482.7|482.1|6
1592790900000|2020-06-22 01:55:00|482.7|482.1|482.5|481.9|482.7|482.1|482.5|481.9|1
1592791200000|2020-06-22 02:00:00|482.7|482.1|482.6|482|482.7|482.1|482.5|481.9|3
1592791500000|2020-06-22 02:05:00|482.5|481.9|482.7|482.1|482.7|482.1|482.5|481.9|37
1592791800000|2020-06-22 02:10:00|482.5|481.9|482.3|481.7|482.5|481.9|482.3|481.7|2
1592792100000|2020-06-22 02:15:00|482.2|481.6|482.3|481.7|482.4|481.8|482.2|481.6|5
1592792400000|2020-06-22 02:20:00|482.5|481.9|482.5|481.9|482.6|482|482.3|481.7|7
1592792700000|2020-06-22 02:25:00|482.4|481.8|482.5|481.9|482.5|481.9|482.3|481.7|4
1592793000000|2020-06-22 02:30:00|482.3|481.7|482.5|481.9|482.5|481.9|482.2|481.6|6
1592793300000|2020-06-22 02:35:00|482.4|481.8|482.5|481.9|482.5|481.9|482.3|481.7|2
1592793600000|2020-06-22 02:40:00|482.3|481.7|482.3|481.7|482.3|481.7|482.3|481.7|0
1592793900000|2020-06-22 02:45:00|482.4|481.8|482.3|481.7|482.4|481.8|482.3|481.7|3
1592794200000|2020-06-22 02:50:00|482.2|481.6|482.3|481.7|482.3|481.7|482.2|481.6|1
1592794800000|2020-06-22 03:00:00|482.5|481.9|482.5|481.9|482.5|481.9|482.3|481.7|8
1592795100000|2020-06-22 03:05:00|482.4|481.8|482.2|481.6|482.5|481.9|482.1|481.5|4
1592795400000|2020-06-22 03:10:00|482.3|481.7|482.3|481.7|482.3|481.7|482.2|481.6|5
1592795700000|2020-06-22 03:15:00|482.2|481.6|482.1|481.5|482.3|481.7|482.1|481.5|0
1592796000000|2020-06-22 03:20:00|482.2|481.6|482.3|481.7|482.4|481.8|482.2|481.6|0
1592796300000|2020-06-22 03:25:00|482.2|481.6|482.4|481.8|482.5|481.9|482.2|481.6|3
1592796600000|2020-06-22 03:30:00|482.5|481.9|482.5|481.9|482.5|481.9|482.3|481.7|1
1592796900000|2020-06-22 03:35:00|482.3|481.7|482.3|481.7|482.3|481.7|482.3|481.7|6
1592797800000|2020-06-22 03:50:00|482.5|481.9|482.5|481.9|482.8|482.2|482.5|481.9|10
1592798400000|2020-06-22 04:00:00|482.3|481.7|482.3|481.7|482.3|481.7|482.3|481.7|6
1592799000000|2020-06-22 04:10:00|||||||||1
1592799300000|2020-06-22 04:15:00|||||||||1
1592800200000|2020-06-22 04:30:00|482.5|481.9|483.1|482.5|483.1|482.5|482.5|481.9|4
1592800500000|2020-06-22 04:35:00|483|482.4|483|482.4|483|482.4|483|482.4|11
1592800800000|2020-06-22 04:40:00|483.1|482.5|483.3|482.7|483.5|482.9|483|482.4|7
1592801100000|2020-06-22 04:45:00|483.2|482.6|483.3|482.7|483.3|482.7|483.1|482.5|1
1592801400000|2020-06-22 04:50:00|483|482.4|483.5|482.9|483.5|482.9|483|482.4|1
1592801700000|2020-06-22 04:55:00|483.3|482.7|483.3|482.7|483.5|482.9|483.3|482.7|3
1592802000000|2020-06-22 05:00:00|483.1|482.5|483.1|482.5|483.3|482.7|483.1|482.5|1
1592802300000|2020-06-22 05:05:00|483|482.4|482.8|482.2|483|482.4|482.8|482.2|1
1592802600000|2020-06-22 05:10:00|||||||||1
1592802900000|2020-06-22 05:15:00|||||||||2
1592803200000|2020-06-22 05:20:00|482.7|482.1|482.5|481.9|482.7|482.1|482.5|481.9|1
1592804100000|2020-06-22 05:35:00|482.6|482|482.3|481.7|482.6|482|482.3|481.7|1
1592804400000|2020-06-22 05:40:00|482.2|481.6|481.6|481|482.3|481.7|481.5|480.9|45
1592804700000|2020-06-22 05:45:00|481.3|480.7|481.9|481.3|482|481.4|481.3|480.7|58
1592805000000|2020-06-22 05:50:00|482|481.4|481.8|481.2|482|481.4|481.8|481.2|4
1592805600000|2020-06-22 06:00:00|||||||||9
1592805900000|2020-06-22 06:05:00|481.9|481.3|482.1|481.5|482.1|481.5|481.9|481.3|7
1592806200000|2020-06-22 06:10:00|482|481.4|481.8|481.2|482.1|481.5|481.6|481|10
1592806500000|2020-06-22 06:15:00|481.6|481|481.6|481|481.8|481.2|481.6|481|0
1592806800000|2020-06-22 06:20:00|481.8|481.2|481.6|481|481.9|481.3|481.6|481|18
1592807100000|2020-06-22 06:25:00|481.5|480.9|481.5|480.9|481.5|480.9|481.3|480.7|12
1592807400000|2020-06-22 06:30:00|481.4|480.8|481.6|481|481.8|481.2|481.4|480.8|13
1592807700000|2020-06-22 06:35:00|481.5|480.9|482.3|481.7|482.3|481.7|481.3|480.7|88
1592808000000|2020-06-22 06:40:00|482.4|481.8|482.8|482.2|483.1|482.5|482.4|481.8|200
1592808600000|2020-06-22 06:50:00|483|482.4|483.1|482.5|483.1|482.5|482.8|482.2|3
1592808900000|2020-06-22 06:55:00|483|482.4|482.8|482.2|483.3|482.7|482.8|482.2|4
1592809200000|2020-06-22 07:00:00|482.6|482|482.3|481.7|482.6|482|482.3|481.7|18
1592809500000|2020-06-22 07:05:00|482.2|481.6|482.3|481.7|482.3|481.7|482.1|481.5|14
1592809800000|2020-06-22 07:10:00|482.1|481.5|482.1|481.5|482.1|481.5|482.1|481.5|18
1592810100000|2020-06-22 07:15:00|482|481.4|481.8|481.2|482.1|481.5|481.7|481.1|7
1592810400000|2020-06-22 07:20:00|481.9|481.3|482.3|481.7|482.5|481.9|481.7|481.1|16
1592810700000|2020-06-22 07:25:00|482.5|481.9|482.6|482|482.8|482.2|482.5|481.9|14
1592811000000|2020-06-22 07:30:00|482.7|482.1|482.6|482|482.8|482.2|482.5|481.9|17
1592811300000|2020-06-22 07:35:00|482.3|481.7|482.1|481.5|482.3|481.7|481.8|481.2|3
1592811600000|2020-06-22 07:40:00|482|481.4|482.1|481.5|482.1|481.5|482|481.4|5
1592811900000|2020-06-22 07:45:00|482.2|481.6|481.9|481.3|482.6|482|481.8|481.2|35
1592812200000|2020-06-22 07:50:00|482|481.4|481.8|481.2|482|481.4|481.8|481.2|19
1592812500000|2020-06-22 07:55:00|481.6|481|481.6|481|481.8|481.2|481.6|481|40
1592812800000|2020-06-22 08:00:00|481.7|481.1|481.6|481|481.8|481.2|481.6|481|4
1592813100000|2020-06-22 08:05:00|481.7|481.1|481.6|481|481.9|481.3|481.6|481|12
1592813400000|2020-06-22 08:10:00|481.9|481.3|481.8|481.2|481.9|481.3|481.6|481|10
1592813700000|2020-06-22 08:15:00|481.7|481.1|481.8|481.2|481.8|481.2|481.6|481|3
1592814000000|2020-06-22 08:20:00|481.7|481.1|481.3|480.7|481.8|481.2|481.3|480.7|32
1592814300000|2020-06-22 08:25:00|481.1|480.5|481.4|480.8|481.4|480.8|481.1|480.5|9
1592814600000|2020-06-22 08:30:00|||||||||12
1592814900000|2020-06-22 08:35:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|14
1592815200000|2020-06-22 08:40:00|||||||||3
1592815500000|2020-06-22 08:45:00|481.6|481|481.6|481|481.9|481.3|481.4|480.8|117
1592815800000|2020-06-22 08:50:00|481.5|480.9|481.4|480.8|481.6|481|481.3|480.7|70
1592816100000|2020-06-22 08:55:00|481.3|480.7|481.4|480.8|481.4|480.8|481.3|480.7|17
1592816400000|2020-06-22 09:00:00|481.3|480.7|481.2|480.6|481.4|480.8|481.1|480.5|5
1592816700000|2020-06-22 09:05:00|481.1|480.5|481.4|480.8|481.4|480.8|481.1|480.5|6
1592817000000|2020-06-22 09:10:00|481.3|480.7|481.1|480.5|481.4|480.8|481.1|480.5|29
1592817300000|2020-06-22 09:15:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|31
1592817600000|2020-06-22 09:20:00|||||||||1
1592817900000|2020-06-22 09:25:00|||||||||8
1592818200000|2020-06-22 09:30:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|14
1592818800000|2020-06-22 09:40:00|481.6|481|481.6|481|481.9|481.3|481.4|480.8|216
1592819100000|2020-06-22 09:45:00|481.8|481.2|481.9|481.3|481.9|481.3|481.7|481.1|14
1592819400000|2020-06-22 09:50:00|482.1|481.5|481.9|481.3|482.1|481.5|481.9|481.3|9
1592819700000|2020-06-22 09:55:00|482.1|481.5|481.9|481.3|482.1|481.5|481.9|481.3|25
1592820000000|2020-06-22 10:00:00|481.8|481.2|481.6|481|481.9|481.3|481.6|481|33
1592820300000|2020-06-22 10:05:00|481.8|481.2|481.6|481|481.9|481.3|481.6|481|7
1592820600000|2020-06-22 10:10:00|||||||||4
1592820900000|2020-06-22 10:15:00|||||||||2
1592821200000|2020-06-22 10:20:00|481.9|481.3|481.7|481.1|481.9|481.3|481.6|481|3
1592821500000|2020-06-22 10:25:00|481.6|481|481.4|480.8|481.6|481|481.4|480.8|8
1592821800000|2020-06-22 10:30:00|481.5|480.9|481.6|481|481.6|481|481.4|480.8|16
1592822100000|2020-06-22 10:35:00|481.4|480.8|481.6|481|481.6|481|481.4|480.8|3
1592822400000|2020-06-22 10:40:00|||||||||3
1592822700000|2020-06-22 10:45:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|0
1592823300000|2020-06-22 10:55:00|||||||||23
1592823600000|2020-06-22 11:00:00|481.3|480.7|481|480.4|481.3|480.7|481|480.4|47
1592823900000|2020-06-22 11:05:00|481.2|480.6|480.9|480.3|481.2|480.6|480.9|480.3|439
1592824200000|2020-06-22 11:10:00|481|480.4|481|480.4|481.1|480.5|481|480.4|7
1592824500000|2020-06-22 11:15:00|480.9|480.3|480.9|480.3|480.9|480.3|480.9|480.3|28
1592824800000|2020-06-22 11:20:00|||||||||10
1592825100000|2020-06-22 11:25:00|480.8|480.2|480.9|480.3|480.9|480.3|480.8|480.2|12
1592825400000|2020-06-22 11:30:00|480.8|480.2|480.9|480.3|480.9|480.3|480.8|480.2|3
1592825700000|2020-06-22 11:35:00|481|480.4|480.9|480.3|481.2|480.6|480.9|480.3|38
1592826000000|2020-06-22 11:40:00|481.2|480.6|480.8|480.2|481.2|480.6|480.8|480.2|27
1592826300000|2020-06-22 11:45:00|480.9|480.3|480.9|480.3|481.1|480.5|480.9|480.3|6
1592826600000|2020-06-22 11:50:00|480.8|480.2|481|480.4|481|480.4|480.8|480.2|13
1592827200000|2020-06-22 12:00:00|481.1|480.5|481.2|480.6|481.7|481.1|481|480.4|28
1592827500000|2020-06-22 12:05:00|481.3|480.7|481.2|480.6|481.4|480.8|481.2|480.6|1
1592827800000|2020-06-22 12:10:00|481.3|480.7|481.5|480.9|481.5|480.9|481.2|480.6|258
1592828100000|2020-06-22 12:15:00|481.3|480.7|481.5|480.9|481.5|480.9|481.3|480.7|22
1592828400000|2020-06-22 12:20:00|481.4|480.8|481.5|480.9|481.5|480.9|481.4|480.8|8
1592828700000|2020-06-22 12:25:00|481.8|481.2|481.5|480.9|481.8|481.2|481.5|480.9|87
1592829000000|2020-06-22 12:30:00|481.6|481|482|481.4|482.3|481.7|481.6|481|57
1592829300000|2020-06-22 12:35:00|481.8|481.2|482.4|481.8|482.7|482.1|481.8|481.2|62
1592829600000|2020-06-22 12:40:00|482.3|481.7|482.2|481.6|482.5|481.9|482|481.4|39
1592832600000|2020-06-22 13:30:00|482.1|481.5|481.5|480.9|482.1|481.5|481|480.4|857
1592832900000|2020-06-22 13:35:00|481.6|481|484.4|483.8|484.4|483.8|481.2|480.6|1398
1592833200000|2020-06-22 13:40:00|484.9|484.3|484.6|484|485|484.4|483.4|482.8|476
1592833500000|2020-06-22 13:45:00|484.9|484.3|485.4|484.8|486.1|485.5|484.1|483.5|1260
1592833800000|2020-06-22 13:50:00|485.5|484.9|484.6|484|485.6|485|484.6|484|878
1592834100000|2020-06-22 13:55:00|484.4|483.8|483.9|483.3|484.4|483.8|483.6|483|157
1592834400000|2020-06-22 14:00:00|484|483.4|484|483.4|484.7|484.1|483.6|483|401
1592834700000|2020-06-22 14:05:00|483.9|483.3|483.5|482.9|484|483.4|483.2|482.6|68
1592835000000|2020-06-22 14:10:00|483.7|483.1|483.9|483.3|484|483.4|483.5|482.9|78
1592835300000|2020-06-22 14:15:00|483.8|483.2|484.2|483.6|484.9|484.3|483.7|483.1|220
1592835600000|2020-06-22 14:20:00|484.1|483.5|484.5|483.9|484.9|484.3|484.1|483.5|481
1592835900000|2020-06-22 14:25:00|484.6|484|483.9|483.3|484.9|484.3|483.9|483.3|111
1592836200000|2020-06-22 14:30:00|484|483.4|485.9|485.3|485.9|485.3|484|483.4|392
1592836500000|2020-06-22 14:35:00|486.1|485.5|487.5|486.9|487.5|486.9|486.1|485.5|686
1592836800000|2020-06-22 14:40:00|487.6|487|487.2|486.6|487.7|487.1|487.1|486.5|225
1592837100000|2020-06-22 14:45:00|487.3|486.7|487.1|486.5|488.1|487.5|486.9|486.3|591
1592837400000|2020-06-22 14:50:00|487.2|486.6|487.2|486.6|487.6|487|486.9|486.3|352
1592837700000|2020-06-22 14:55:00|487|486.4|487|486.4|487.5|486.9|486.8|486.2|759
1592838000000|2020-06-22 15:00:00|486.8|486.2|486.2|485.6|486.8|486.2|486|485.4|202
1592838300000|2020-06-22 15:05:00|485.9|485.3|486|485.4|486.2|485.6|485.6|485|312
1592838600000|2020-06-22 15:10:00|485.9|485.3|485.6|485|486|485.4|485.5|484.9|110
1592838900000|2020-06-22 15:15:00|485.4|484.8|485.2|484.6|485.5|484.9|485.1|484.5|137
1592839200000|2020-06-22 15:20:00|485.4|484.8|485.1|484.5|485.6|485|485.1|484.5|118
1592839500000|2020-06-22 15:25:00|485.4|484.8|485.1|484.5|485.6|485|485.1|484.5|214
1592839800000|2020-06-22 15:30:00|485.2|484.6|485.5|484.9|485.6|485|485.2|484.6|1186
1592840100000|2020-06-22 15:35:00|485.6|485|485.1|484.5|485.9|485.3|485.1|484.5|1010
1592840400000|2020-06-22 15:40:00|485.2|484.6|485.5|484.9|485.8|485.2|485.2|484.6|158
1592840700000|2020-06-22 15:45:00|485.4|484.8|485.5|484.9|485.8|485.2|485.3|484.7|137
1592841000000|2020-06-22 15:50:00|485.4|484.8|485.5|484.9|485.8|485.2|485.4|484.8|35
1592841300000|2020-06-22 15:55:00|485.6|485|485.3|484.7|485.8|485.2|485.1|484.5|62
1592841600000|2020-06-22 16:00:00|485.4|484.8|484.8|484.2|485.4|484.8|484.8|484.2|172
1592841900000|2020-06-22 16:05:00|484.9|484.3|485.4|484.8|485.4|484.8|484.8|484.2|115
1592842200000|2020-06-22 16:10:00|485.3|484.7|484.5|483.9|485.8|485.2|484.4|483.8|911
1592842500000|2020-06-22 16:15:00|484.4|483.8|484|483.4|484.4|483.8|483.9|483.3|2206
1592842800000|2020-06-22 16:20:00|483.9|483.3|485|484.4|485.9|485.3|483.9|483.3|619
1592843100000|2020-06-22 16:25:00|485.1|484.5|485.2|484.6|485.3|484.7|484.9|484.3|79
1592843400000|2020-06-22 16:30:00|485.3|484.7|484.8|484.2|485.3|484.7|484.7|484.1|274
1592843700000|2020-06-22 16:35:00|484.7|484.1|485.3|484.7|485.4|484.8|484.7|484.1|70
1592844000000|2020-06-22 16:40:00|485.5|484.9|485.5|484.9|485.8|485.2|485.4|484.8|80
1592844300000|2020-06-22 16:45:00|485.4|484.8|485.7|485.1|485.8|485.2|485.2|484.6|479
1592844600000|2020-06-22 16:50:00|485.6|485|485.8|485.2|485.9|485.3|485.2|484.6|66
1592844900000|2020-06-22 16:55:00|485.9|485.3|485.9|485.3|486.4|485.8|485.7|485.1|65
1592845200000|2020-06-22 17:00:00|486|485.4|485.7|485.1|486|485.4|485.7|485.1|350
1592845500000|2020-06-22 17:05:00|||||||||14
1592845800000|2020-06-22 17:10:00|485.4|484.8|485.7|485.1|486|485.4|485.4|484.8|143
1592846100000|2020-06-22 17:15:00|485.8|485.2|485.7|485.1|486|485.4|485.7|485.1|60
1592846400000|2020-06-22 17:20:00|485.8|485.2|486|485.4|486|485.4|485.7|485.1|69
1592846700000|2020-06-22 17:25:00|485.9|485.3|485.7|485.1|486|485.4|485.7|485.1|59
1592847000000|2020-06-22 17:30:00|486|485.4|486|485.4|486.2|485.6|485.7|485.1|248
1592847300000|2020-06-22 17:35:00|486.1|485.5|486|485.4|486.2|485.6|485.8|485.2|24
1592847600000|2020-06-22 17:40:00|485.9|485.3|486.5|485.9|486.7|486.1|485.7|485.1|73
1592847900000|2020-06-22 17:45:00|486.7|486.1|487|486.4|487|486.4|486.2|485.6|131
1592848200000|2020-06-22 17:50:00|487.2|486.6|487.2|486.6|487.5|486.9|487.2|486.6|153
1592848500000|2020-06-22 17:55:00|487.3|486.7|487.5|486.9|487.6|487|487.2|486.6|238
1592848800000|2020-06-22 18:00:00|487.7|487.1|487|486.4|487.8|487.2|486.7|486.1|143
1592849100000|2020-06-22 18:05:00|487.1|486.5|487|486.4|487.3|486.7|487|486.4|101
1592849400000|2020-06-22 18:10:00|487.2|486.6|488.7|488.1|488.9|488.3|487|486.4|1505
1592849700000|2020-06-22 18:15:00|488.6|488|488.9|488.3|489.1|488.5|487.2|486.6|1081
1592870400000|2020-06-23 00:00:00|487.4|486.8|487.8|487.2|488|487.4|487.4|486.8|129
1592870700000|2020-06-23 00:05:00|487.9|487.3|487.6|487|487.9|487.3|487.5|486.9|35
1592871000000|2020-06-23 00:10:00|487.5|486.9|487.2|486.6|487.5|486.9|486.8|486.2|23
1592871300000|2020-06-23 00:15:00|487|486.4|487|486.4|487|486.4|486.9|486.3|2
1592871600000|2020-06-23 00:20:00|487.2|486.6|487.2|486.6|487.2|486.6|487.1|486.5|1
1592871900000|2020-06-23 00:25:00|||||||||10
1592872200000|2020-06-23 00:30:00|||||||||5
1592872500000|2020-06-23 00:35:00|486.8|486.2|487.1|486.5|487.2|486.6|486.8|486.2|12
1592872800000|2020-06-23 00:40:00|487|486.4|487|486.4|487.1|486.5|487|486.4|3
1592873100000|2020-06-23 00:45:00|486.9|486.3|486.9|486.3|486.9|486.3|486.9|486.3|1
1592873400000|2020-06-23 00:50:00|487|486.4|486.9|486.3|487|486.4|486.9|486.3|2
1592873700000|2020-06-23 00:55:00|486.7|486.1|486.7|486.1|486.7|486.1|486.7|486.1|5
1592874000000|2020-06-23 01:00:00|486.2|485.6|486.5|485.9|486.5|485.9|486.2|485.6|17
1592874300000|2020-06-23 01:05:00|486.7|486.1|486.4|485.8|486.7|486.1|486.4|485.8|0
1592874600000|2020-06-23 01:10:00|486.2|485.6|485.9|485.3|486.2|485.6|485.8|485.2|38
1592874900000|2020-06-23 01:15:00|485.8|485.2|485.5|484.9|485.8|485.2|485.3|484.7|46
1592875200000|2020-06-23 01:20:00|485.2|484.6|484.7|484.1|485.2|484.6|484.6|484|19
1592875500000|2020-06-23 01:25:00|484.8|484.2|484.1|483.5|485|484.4|483.7|483.1|40
1592875800000|2020-06-23 01:30:00|483.9|483.3|483.8|483.2|484.4|483.8|483.7|483.1|95
1592876100000|2020-06-23 01:35:00|483.7|483.1|483.2|482.6|484|483.4|482.9|482.3|53
1592876400000|2020-06-23 01:40:00|483.3|482.7|483.4|482.8|483.7|483.1|483.2|482.6|13
1592876700000|2020-06-23 01:45:00|483.2|482.6|482.9|482.3|483.5|482.9|482.6|482|67
1592877000000|2020-06-23 01:50:00|483|482.4|484.5|483.9|485|484.4|482.9|482.3|292
1592877300000|2020-06-23 01:55:00|484.7|484.1|485.7|485.1|486.1|485.5|484.2|483.6|575
1592877600000|2020-06-23 02:00:00|485.8|485.2|486.2|485.6|486.4|485.8|485.7|485.1|25
1592877900000|2020-06-23 02:05:00|486.1|485.5|486.6|486|487|486.4|486|485.4|7
1592878200000|2020-06-23 02:10:00|486.1|485.5|485.9|485.3|486.1|485.5|485.7|485.1|109
1592878500000|2020-06-23 02:15:00|486|485.4|485.6|485|486.1|485.5|485.5|484.9|8
1592878800000|2020-06-23 02:20:00|485.5|484.9|486.4|485.8|486.4|485.8|485.5|484.9|17
1592879100000|2020-06-23 02:25:00|486.3|485.7|486|485.4|486.3|485.7|486|485.4|18
1592879400000|2020-06-23 02:30:00|486.1|485.5|486.5|485.9|486.5|485.9|486|485.4|19
1592879700000|2020-06-23 02:35:00|486.7|486.1|486.1|485.5|486.7|486.1|486.1|485.5|3
1592880000000|2020-06-23 02:40:00|486.2|485.6|486|485.4|486.2|485.6|485.9|485.3|3
1592880300000|2020-06-23 02:45:00|485.9|485.3|486|485.4|486|485.4|485.9|485.3|0
1592880600000|2020-06-23 02:50:00|486.2|485.6|486|485.4|486.2|485.6|486|485.4|1
1592880900000|2020-06-23 02:55:00|486.2|485.6|486|485.4|486.2|485.6|486|485.4|1
1592881200000|2020-06-23 03:00:00|||||||||18
1592881500000|2020-06-23 03:05:00|486.2|485.6|486.2|485.6|486.2|485.6|486|485.4|2
1592881800000|2020-06-23 03:10:00|486.1|485.5|485.7|485.1|486.1|485.5|485.7|485.1|4
1592882100000|2020-06-23 03:15:00|486|485.4|485.7|485.1|486|485.4|485.7|485.1|7
1592882400000|2020-06-23 03:20:00|485.6|485|485.5|484.9|485.7|485.1|485.5|484.9|23
1592882700000|2020-06-23 03:25:00|485.6|485|485.6|485|485.7|485.1|485.5|484.9|2
1592883000000|2020-06-23 03:30:00|485.7|485.1|485.7|485.1|485.7|485.1|485.7|485.1|0
1592883300000|2020-06-23 03:35:00|485.6|485|485.6|485|485.7|485.1|485.5|484.9|4
1592883600000|2020-06-23 03:40:00|485.5|484.9|485.5|484.9|485.6|485|485.4|484.8|4
1592883900000|2020-06-23 03:45:00|485.4|484.8|485.4|484.8|485.4|484.8|485.4|484.8|7
1592884200000|2020-06-23 03:50:00|485.5|484.9|486|485.4|486|485.4|485.5|484.9|8
1592884500000|2020-06-23 03:55:00|485.7|485.1|485.7|485.1|486|485.4|485.7|485.1|20
1592884800000|2020-06-23 04:00:00|485.5|484.9|485.6|485|485.7|485.1|485.5|484.9|0
1592885100000|2020-06-23 04:05:00|485.7|485.1|485.7|485.1|485.7|485.1|485.6|485|0
1592885700000|2020-06-23 04:15:00|486|485.4|485.7|485.1|486|485.4|485.7|485.1|0
1592886000000|2020-06-23 04:20:00|485.6|485|485.6|485|485.8|485.2|485.6|485|46
1592886600000|2020-06-23 04:30:00|485.7|485.1|485.9|485.3|486.1|485.5|485.7|485.1|26
1592886900000|2020-06-23 04:35:00|486.1|485.5|486|485.4|486.1|485.5|486|485.4|0
1592887200000|2020-06-23 04:40:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|0
1592887500000|2020-06-23 04:45:00|||||||||1
1592887800000|2020-06-23 04:50:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|5
1592888100000|2020-06-23 04:55:00|||||||||2
1592888700000|2020-06-23 05:05:00|485.8|485.2|485.9|485.3|485.9|485.3|485.6|485|1
1592889300000|2020-06-23 05:15:00|485.8|485.2|485.7|485.1|485.9|485.3|485.7|485.1|6
1592889600000|2020-06-23 05:20:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|18
1592889900000|2020-06-23 05:25:00|485.8|485.2|485.8|485.2|485.9|485.3|485.8|485.2|1
1592890200000|2020-06-23 05:30:00|485.7|485.1|485.9|485.3|485.9|485.3|485.5|484.9|9
1592890500000|2020-06-23 05:35:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|4
1592890800000|2020-06-23 05:40:00|485.6|485|485.4|484.8|485.6|485|485.3|484.7|17
1592891100000|2020-06-23 05:45:00|485.2|484.6|485.4|484.8|485.4|484.8|485.2|484.6|16
1592891700000|2020-06-23 05:55:00|485.3|484.7|485.4|484.8|485.4|484.8|485.2|484.6|5
1592892000000|2020-06-23 06:00:00|485.5|484.9|485.4|484.8|485.7|485.1|485.2|484.6|12
1592892300000|2020-06-23 06:05:00|485.6|485|485.7|485.1|485.9|485.3|485.6|485|4
1592892600000|2020-06-23 06:10:00|485.6|485|485.9|485.3|485.9|485.3|485.6|485|6
1592892900000|2020-06-23 06:15:00|485.7|485.1|485.7|485.1|485.7|485.1|485.7|485.1|1
1592893200000|2020-06-23 06:20:00|485.9|485.3|485.7|485.1|485.9|485.3|485.7|485.1|7
1592893500000|2020-06-23 06:25:00|485.9|485.3|485.9|485.3|486.1|485.5|485.7|485.1|2
1592893800000|2020-06-23 06:30:00|485.8|485.2|485.9|485.3|485.9|485.3|485.7|485.1|1
1592894400000|2020-06-23 06:40:00|486|485.4|485.9|485.3|486|485.4|485.8|485.2|0
1592894700000|2020-06-23 06:45:00|486|485.4|486.2|485.6|486.2|485.6|486|485.4|4
1592895000000|2020-06-23 06:50:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|6
1592895300000|2020-06-23 06:55:00|486|485.4|485.9|485.3|486.2|485.6|485.9|485.3|3
1592895600000|2020-06-23 07:00:00|485.8|485.2|485.9|485.3|485.9|485.3|485.7|485.1|7
1592895900000|2020-06-23 07:05:00|486|485.4|486|485.4|486.1|485.5|485.9|485.3|1
1592896200000|2020-06-23 07:10:00|486.1|485.5|485.9|485.3|486.2|485.6|485.9|485.3|0
1592896500000|2020-06-23 07:15:00|486.1|485.5|486.9|486.3|486.9|486.3|486.1|485.5|34
1592896800000|2020-06-23 07:20:00|486.7|486.1|486.9|486.3|487.1|486.5|486.6|486|6
1592897100000|2020-06-23 07:25:00|486.7|486.1|487.2|486.6|487.2|486.6|486.4|485.8|12
1592897400000|2020-06-23 07:30:00|487.4|486.8|487.4|486.8|487.4|486.8|487.2|486.6|12
1592897700000|2020-06-23 07:35:00|487.2|486.6|486.9|486.3|487.2|486.6|486.9|486.3|10
1592898000000|2020-06-23 07:40:00|486.6|486|486.4|485.8|486.7|486.1|486.4|485.8|0
1592898300000|2020-06-23 07:45:00|486.3|485.7|486.3|485.7|486.6|486|486.3|485.7|5
1592898600000|2020-06-23 07:50:00|486.4|485.8|486.4|485.8|486.4|485.8|486.2|485.6|5
1592898900000|2020-06-23 07:55:00|486.3|485.7|486.9|486.3|486.9|486.3|486.3|485.7|0
1592899200000|2020-06-23 08:00:00|486.8|486.2|486.8|486.2|486.9|486.3|486.7|486.1|2
1592899500000|2020-06-23 08:05:00|486.9|486.3|487.2|486.6|487.2|486.6|486.8|486.2|0
1592899800000|2020-06-23 08:10:00|487.1|486.5|486.7|486.1|487.3|486.7|486.7|486.1|1
1592900100000|2020-06-23 08:15:00|486.6|486|486.4|485.8|486.7|486.1|486.4|485.8|2
1592900400000|2020-06-23 08:20:00|486.6|486|486.7|486.1|486.7|486.1|486.6|486|0
1592900700000|2020-06-23 08:25:00|486.8|486.2|487.2|486.6|487.3|486.7|486.8|486.2|4
1592901000000|2020-06-23 08:30:00|487.3|486.7|486.1|485.5|487.3|486.7|486.1|485.5|11
1592901300000|2020-06-23 08:35:00|486.2|485.6|486.2|485.6|486.2|485.6|486|485.4|0
1592901600000|2020-06-23 08:40:00|486.1|485.5|486.4|485.8|486.4|485.8|485.9|485.3|8
1592901900000|2020-06-23 08:45:00|486.3|485.7|485.9|485.3|486.3|485.7|485.7|485.1|9
1592902200000|2020-06-23 08:50:00|485.7|485.1|486.4|485.8|486.6|486|485.7|485.1|41
1592902500000|2020-06-23 08:55:00|486.2|485.6|486.4|485.8|486.4|485.8|486.2|485.6|22
1592902800000|2020-06-23 09:00:00|486.3|485.7|486.7|486.1|487.1|486.5|486.3|485.7|803
1592903100000|2020-06-23 09:05:00|486.6|486|486.4|485.8|486.6|486|486.4|485.8|2
1592903400000|2020-06-23 09:10:00|486.2|485.6|486.9|486.3|487|486.4|486.2|485.6|18
1592903700000|2020-06-23 09:15:00|486.8|486.2|487.2|486.6|487.2|486.6|486.7|486.1|9
1592904000000|2020-06-23 09:20:00|487.1|486.5|487.2|486.6|487.4|486.8|487.1|486.5|7
1592904300000|2020-06-23 09:25:00|487.4|486.8|487.2|486.6|487.4|486.8|487.1|486.5|1
1592904600000|2020-06-23 09:30:00|487.1|486.5|487.6|487|487.6|487|487|486.4|10
1592904900000|2020-06-23 09:35:00|487.4|486.8|487.4|486.8|487.5|486.9|487.4|486.8|1
1592905200000|2020-06-23 09:40:00|487.3|486.7|486.4|485.8|487.3|486.7|486.4|485.8|7
1592905500000|2020-06-23 09:45:00|||||||||28
1592905800000|2020-06-23 09:50:00|486.5|485.9|486.4|485.8|486.7|486.1|486.4|485.8|14
1592906100000|2020-06-23 09:55:00|||||||||10
1592906400000|2020-06-23 10:00:00|||||||||1
1592906700000|2020-06-23 10:05:00|486.5|485.9|486.7|486.1|486.7|486.1|486.5|485.9|6
1592907000000|2020-06-23 10:10:00|486.5|485.9|486.4|485.8|486.7|486.1|486.4|485.8|17
1592907300000|2020-06-23 10:15:00|486.5|485.9|486.2|485.6|486.5|485.9|486.2|485.6|23
1592907600000|2020-06-23 10:20:00|486.4|485.8|486|485.4|486.4|485.8|486|485.4|12
1592907900000|2020-06-23 10:25:00|486.1|485.5|485.9|485.3|486.1|485.5|485.9|485.3|0
1592908200000|2020-06-23 10:30:00|486.1|485.5|486.1|485.5|486.1|485.5|486|485.4|5
1592908500000|2020-06-23 10:35:00|485.9|485.3|486.1|485.5|486.1|485.5|485.9|485.3|9
1592908800000|2020-06-23 10:40:00|486|485.4|485.9|485.3|486|485.4|485.9|485.3|1
1592909100000|2020-06-23 10:45:00|486|485.4|486|485.4|486.1|485.5|486|485.4|0
1592909400000|2020-06-23 10:50:00|485.9|485.3|485.9|485.3|485.9|485.3|485.9|485.3|21
1592909700000|2020-06-23 10:55:00|||||||||48
1592910000000|2020-06-23 11:00:00|486|485.4|486.2|485.6|486.2|485.6|486|485.4|77
1592910300000|2020-06-23 11:05:00|486|485.4|486.2|485.6|486.3|485.7|485.9|485.3|22
1592910600000|2020-06-23 11:10:00|486|485.4|485.9|485.3|486.1|485.5|485.9|485.3|70
1592910900000|2020-06-23 11:15:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|5
1592911200000|2020-06-23 11:20:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|5
1592911500000|2020-06-23 11:25:00|485.7|485.1|486.2|485.6|486.2|485.6|485.7|485.1|18
1592911800000|2020-06-23 11:30:00|486.1|485.5|486.1|485.5|486.2|485.6|486.1|485.5|5
1592912100000|2020-06-23 11:35:00|486|485.4|486|485.4|486.2|485.6|486|485.4|6
1592912400000|2020-06-23 11:40:00|486.1|485.5|486.2|485.6|486.2|485.6|486|485.4|15
1592912700000|2020-06-23 11:45:00|486.4|485.8|486.3|485.7|486.5|485.9|486.3|485.7|20
1592913000000|2020-06-23 11:50:00|486.4|485.8|486.4|485.8|486.4|485.8|486.3|485.7|7
1592913300000|2020-06-23 11:55:00|486.3|485.7|486.1|485.5|486.3|485.7|485.9|485.3|33
1592913600000|2020-06-23 12:00:00|486|485.4|486.1|485.5|486.2|485.6|485.9|485.3|10
1592913900000|2020-06-23 12:05:00|486.2|485.6|485.9|485.3|486.2|485.6|485.9|485.3|1
1592914200000|2020-06-23 12:10:00|486|485.4|486.2|485.6|486.4|485.8|486|485.4|12
1592914500000|2020-06-23 12:15:00|486.3|485.7|486|485.4|486.3|485.7|485.9|485.3|9
1592914800000|2020-06-23 12:20:00|485.9|485.3|486|485.4|486.2|485.6|485.9|485.3|153
1592915100000|2020-06-23 12:25:00|486.1|485.5|486.3|485.7|486.5|485.9|485.9|485.3|43
1592915400000|2020-06-23 12:30:00|486.4|485.8|486.5|485.9|486.7|486.1|486.4|485.8|14
1592915700000|2020-06-23 12:35:00|486.6|486|486.7|486.1|486.7|486.1|486.5|485.9|6
1592916000000|2020-06-23 12:40:00|486.6|486|486.7|486.1|487.1|486.5|486.6|486|689
1592919000000|2020-06-23 13:30:00|485.9|485.3|485.4|484.8|485.9|485.3|484.1|483.5|2046
1592919300000|2020-06-23 13:35:00|485.3|484.7|485.6|485|486.3|485.7|484.8|484.2|465
1592919600000|2020-06-23 13:40:00|485.8|485.2|486.2|485.6|486.5|485.9|485.6|485|1521
1592919900000|2020-06-23 13:45:00|486.3|485.7|485.7|485.1|486.3|485.7|485.5|484.9|152
1592920200000|2020-06-23 13:50:00|485.8|485.2|485.8|485.2|486.7|486.1|485.7|485.1|248
1592920500000|2020-06-23 13:55:00|485.9|485.3|486.6|486|486.9|486.3|485.9|485.3|210
1592920800000|2020-06-23 14:00:00|486.7|486.1|487|486.4|487.2|486.6|486.5|485.9|445
1592921100000|2020-06-23 14:05:00|487.2|486.6|488.7|488.1|488.9|488.3|487.2|486.6|369
1592921400000|2020-06-23 14:10:00|488.5|487.9|489.1|488.5|489.9|489.3|488.5|487.9|462
1592921700000|2020-06-23 14:15:00|489.2|488.6|489.8|489.2|490.3|489.7|488.8|488.2|1644
1592922000000|2020-06-23 14:20:00|490|489.4|488.9|488.3|490|489.4|488.7|488.1|954
1592922300000|2020-06-23 14:25:00|488.8|488.2|488.8|488.2|489|488.4|488.7|488.1|127
1592922600000|2020-06-23 14:30:00|489|488.4|489.2|488.6|489.2|488.6|488.9|488.3|135
1592922900000|2020-06-23 14:35:00|489.3|488.7|489|488.4|489.4|488.8|489|488.4|214
1592923200000|2020-06-23 14:40:00|489.2|488.6|489.7|489.1|489.7|489.1|489.2|488.6|158
1592923500000|2020-06-23 14:45:00|489.4|488.8|489.5|488.9|489.7|489.1|489.4|488.8|151
1592923800000|2020-06-23 14:50:00|489.7|489.1|490|489.4|490.2|489.6|489.2|488.6|862
1592924100000|2020-06-23 14:55:00|490.2|489.6|489.8|489.2|490.2|489.6|489.7|489.1|79
1592924400000|2020-06-23 15:00:00|489.7|489.1|489.5|488.9|490|489.4|489.5|488.9|179
1592924700000|2020-06-23 15:05:00|489.6|489|490.9|490.3|490.9|490.3|489.6|489|217
1592925000000|2020-06-23 15:10:00|491.2|490.6|491.4|490.8|491.5|490.9|491|490.4|245
1592925300000|2020-06-23 15:15:00|491.5|490.9|491.3|490.7|491.9|491.3|491.1|490.5|195
1592925600000|2020-06-23 15:20:00|491.4|490.8|490.7|490.1|491.5|490.9|490.5|489.9|222
1592925900000|2020-06-23 15:25:00|490.8|490.2|489.6|489|490.8|490.2|489.6|489|452
1592926200000|2020-06-23 15:30:00|489.7|489.1|488.8|488.2|489.9|489.3|488.8|488.2|891
1592926500000|2020-06-23 15:35:00|489|488.4|489|488.4|489.1|488.5|488.5|487.9|1934
1592926800000|2020-06-23 15:40:00|488.9|488.3|489.3|488.7|489.5|488.9|488.9|488.3|148
1592927100000|2020-06-23 15:45:00|489.2|488.6|488.8|488.2|489.3|488.7|488.5|487.9|172
1592927400000|2020-06-23 15:50:00|488.5|487.9|489|488.4|489|488.4|488.5|487.9|261
1592927700000|2020-06-23 15:55:00|488.8|488.2|489.3|488.7|489.3|488.7|488.5|487.9|202
1592928000000|2020-06-23 16:00:00|489.4|488.8|489.8|489.2|489.9|489.3|489.2|488.6|181
1592928300000|2020-06-23 16:05:00|489.5|488.9|489.4|488.8|490|489.4|489.4|488.8|149
1592928600000|2020-06-23 16:10:00|489.5|488.9|489.5|488.9|489.5|488.9|489|488.4|117
1592928900000|2020-06-23 16:15:00|489.3|488.7|489.3|488.7|489.5|488.9|489|488.4|276
1592929200000|2020-06-23 16:20:00|489|488.4|488.5|487.9|489.3|488.7|488.5|487.9|166
1592929500000|2020-06-23 16:25:00|488.7|488.1|489.1|488.5|489.1|488.5|488.3|487.7|318
1592929800000|2020-06-23 16:30:00|489.2|488.6|489.8|489.2|489.8|489.2|488.9|488.3|101
1592930100000|2020-06-23 16:35:00|489.6|489|489.6|489|490.1|489.5|489.6|489|100
1592930400000|2020-06-23 16:40:00|489.8|489.2|489|488.4|490|489.4|489|488.4|698
1592930700000|2020-06-23 16:45:00|489.2|488.6|489.3|488.7|489.3|488.7|488.8|488.2|235
1592931000000|2020-06-23 16:50:00|489|488.4|489|488.4|489.3|488.7|489|488.4|176
1592931300000|2020-06-23 16:55:00|488.8|488.2|488.9|488.3|489.1|488.5|488.6|488|481
1592931600000|2020-06-23 17:00:00|489.1|488.5|489.1|488.5|489.1|488.5|488.9|488.3|281
1592931900000|2020-06-23 17:05:00|489.2|488.6|489.3|488.7|489.3|488.7|489.1|488.5|24
1592932200000|2020-06-23 17:10:00|489.2|488.6|489.1|488.5|489.6|489|489.1|488.5|179
1592932500000|2020-06-23 17:15:00|488.9|488.3|489.4|488.8|489.4|488.8|488.9|488.3|168
1592932800000|2020-06-23 17:20:00|489.5|488.9|489.6|489|489.8|489.2|489.4|488.8|168
1592933100000|2020-06-23 17:25:00|489.5|488.9|489.1|488.5|489.6|489|489.1|488.5|178
1592933400000|2020-06-23 17:30:00|489|488.4|489.6|489|489.6|489|489|488.4|72
1592933700000|2020-06-23 17:35:00|489.5|488.9|489.6|489|489.8|489.2|489.1|488.5|56
1592934000000|2020-06-23 17:40:00|489.8|489.2|489.5|488.9|489.8|489.2|489.4|488.8|99
1592934300000|2020-06-23 17:45:00|489.6|489|489.6|489|489.8|489.2|489.3|488.7|128
1592934600000|2020-06-23 17:50:00|489.7|489.1|490.1|489.5|490.3|489.7|489.7|489.1|156
1592934900000|2020-06-23 17:55:00|490.3|489.7|489.6|489|490.4|489.8|489.5|488.9|139
1592935200000|2020-06-23 18:00:00|489.8|489.2|489.4|488.8|489.8|489.2|489.1|488.5|210
1592935500000|2020-06-23 18:05:00|489.3|488.7|488.9|488.3|489.8|489.2|488.9|488.3|283
1592935800000|2020-06-23 18:10:00|488.6|488|489.8|489.2|490|489.4|488.6|488|865
1592936100000|2020-06-23 18:15:00|489.6|489|489.6|489|489.9|489.3|489.1|488.5|1319
1592956800000|2020-06-24 00:00:00|490.4|489.8|491.1|490.5|491.1|490.5|490|489.4|99
1592957100000|2020-06-24 00:05:00|491|490.4|490.5|489.9|491|490.4|490.5|489.9|11
1592957400000|2020-06-24 00:10:00|490.7|490.1|490.5|489.9|490.7|490.1|490.5|489.9|29
1592957700000|2020-06-24 00:15:00|490.6|490|490.5|489.9|490.6|490|490.4|489.8|2
1592958000000|2020-06-24 00:20:00|490.6|490|490.6|490|490.6|490|490.5|489.9|2
1592958300000|2020-06-24 00:25:00|490.4|489.8|490.4|489.8|490.5|489.9|490.4|489.8|4
1592958600000|2020-06-24 00:30:00|490.2|489.6|489.4|488.8|490.2|489.6|489.4|488.8|17
1592959200000|2020-06-24 00:40:00|489.5|488.9|489.4|488.8|489.5|488.9|489.4|488.8|0
1592959500000|2020-06-24 00:45:00|489.5|488.9|489.2|488.6|489.5|488.9|489.2|488.6|1
1592959800000|2020-06-24 00:50:00|489.4|488.8|489.4|488.8|489.4|488.8|489.4|488.8|1
1592960100000|2020-06-24 00:55:00|489.2|488.6|489.2|488.6|489.2|488.6|489.2|488.6|4
1592960400000|2020-06-24 01:00:00|489.4|488.8|489.2|488.6|489.4|488.8|489.2|488.6|0
1592960700000|2020-06-24 01:05:00|489.4|488.8|489.2|488.6|489.4|488.8|489.2|488.6|15
1592961000000|2020-06-24 01:10:00|489.4|488.8|489.7|489.1|489.7|489.1|489.3|488.7|2
1592961300000|2020-06-24 01:15:00|||||||||1
1592961600000|2020-06-24 01:20:00|489.6|489|489.7|489.1|489.7|489.1|489.6|489|4
1592961900000|2020-06-24 01:25:00|||||||||2
1592962200000|2020-06-24 01:30:00|489.9|489.3|489.9|489.3|489.9|489.3|489.9|489.3|5
1592962500000|2020-06-24 01:35:00|490|489.4|489.9|489.3|490|489.4|489.9|489.3|2
1592962800000|2020-06-24 01:40:00|489.7|489.1|489.7|489.1|489.9|489.3|489.7|489.1|0
1592963100000|2020-06-24 01:45:00|489.5|488.9|489.4|488.8|489.5|488.9|489.4|488.8|3
1592963400000|2020-06-24 01:50:00|489.3|488.7|489.4|488.8|489.4|488.8|489.2|488.6|0
1592963700000|2020-06-24 01:55:00|489.3|488.7|489.4|488.8|489.4|488.8|489.3|488.7|0
1592964000000|2020-06-24 02:00:00|489.2|488.6|489.2|488.6|489.2|488.6|489.1|488.5|6
1592964300000|2020-06-24 02:05:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|10
1592964600000|2020-06-24 02:10:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592964900000|2020-06-24 02:15:00|489.4|488.8|489.2|488.6|489.4|488.8|489|488.4|2
1592965200000|2020-06-24 02:20:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592965500000|2020-06-24 02:25:00|489.1|488.5|488.7|488.1|489.1|488.5|488.7|488.1|21
1592965800000|2020-06-24 02:30:00|488.8|488.2|488.8|488.2|488.8|488.2|488.8|488.2|1
1592966100000|2020-06-24 02:35:00|488.9|488.3|488.8|488.2|488.9|488.3|488.8|488.2|8
1592966400000|2020-06-24 02:40:00|488.9|488.3|488.7|488.1|488.9|488.3|488.6|488|9
1592966700000|2020-06-24 02:45:00|488.6|488|488.8|488.2|488.8|488.2|488.5|487.9|4
1592967000000|2020-06-24 02:50:00|488.9|488.3|488.7|488.1|488.9|488.3|488.6|488|3
1592967600000|2020-06-24 03:00:00|488.5|487.9|488.7|488.1|488.7|488.1|488.5|487.9|26
1592967900000|2020-06-24 03:05:00|488.6|488|488.7|488.1|488.7|488.1|488.5|487.9|16
1592968200000|2020-06-24 03:10:00|||||||||6
1592968500000|2020-06-24 03:15:00|488.5|487.9|488.7|488.1|488.7|488.1|488.5|487.9|3
1592970600000|2020-06-24 03:50:00|489|488.4|489|488.4|489|488.4|489|488.4|10
1592970900000|2020-06-24 03:55:00|489.2|488.6|489.2|488.6|489.2|488.6|489.2|488.6|3
1592971200000|2020-06-24 04:00:00|||||||||2
1592971500000|2020-06-24 04:05:00|489|488.4|489|488.4|489|488.4|489|488.4|0
1592971800000|2020-06-24 04:10:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592972100000|2020-06-24 04:15:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|2
1592972400000|2020-06-24 04:20:00|489.3|488.7|489.2|488.6|489.4|488.8|489.2|488.6|0
1592973000000|2020-06-24 04:30:00|489.3|488.7|489.6|489|489.6|489|489.3|488.7|9
1592973300000|2020-06-24 04:35:00|489.4|488.8|489.4|488.8|489.4|488.8|489.4|488.8|0
1592973600000|2020-06-24 04:40:00|489.5|488.9|489.6|489|489.7|489.1|489.5|488.9|6
1592973900000|2020-06-24 04:45:00|489.7|489.1|489.7|489.1|489.7|489.1|489.7|489.1|0
1592974200000|2020-06-24 04:50:00|489.6|489|489.6|489|489.6|489|489.6|489|1
1592974500000|2020-06-24 04:55:00|489.5|488.9|489.5|488.9|489.5|488.9|489.4|488.8|3
1592974800000|2020-06-24 05:00:00|489.6|489|489.7|489.1|489.7|489.1|489.6|489|3
1592975400000|2020-06-24 05:10:00|489.5|488.9|489.5|488.9|489.7|489.1|489.4|488.8|2
1592975700000|2020-06-24 05:15:00|489.6|489|489.7|489.1|489.7|489.1|489.6|489|0
1592976600000|2020-06-24 05:30:00|||||||||1
1592976900000|2020-06-24 05:35:00|||||||||2
1592977200000|2020-06-24 05:40:00|489.5|488.9|489.2|488.6|489.5|488.9|489.2|488.6|7
1592977800000|2020-06-24 05:50:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592978100000|2020-06-24 05:55:00|489.1|488.5|489.2|488.6|489.2|488.6|489.1|488.5|0
1592978400000|2020-06-24 06:00:00|489.1|488.5|489.4|488.8|489.4|488.8|489.1|488.5|4
1592979000000|2020-06-24 06:10:00|489.2|488.6|489.2|488.6|489.2|488.6|489.2|488.6|1
1592979300000|2020-06-24 06:15:00|||||||||4
1592979600000|2020-06-24 06:20:00|489.4|488.8|489.2|488.6|489.4|488.8|489.2|488.6|7
1592979900000|2020-06-24 06:25:00|489.4|488.8|489.4|488.8|489.4|488.8|489.4|488.8|5
1592980200000|2020-06-24 06:30:00|489.2|488.6|489.2|488.6|489.4|488.8|489.2|488.6|1
1592980500000|2020-06-24 06:35:00|||||||||1
1592980800000|2020-06-24 06:40:00|489.5|488.9|490|489.4|490.1|489.5|489.5|488.9|16
1592981100000|2020-06-24 06:45:00|490.2|489.6|490.5|489.9|490.6|490|490.1|489.5|51
1592981400000|2020-06-24 06:50:00|490.7|490.1|490.9|490.3|491.1|490.5|490.7|490.1|33
1592981700000|2020-06-24 06:55:00|490.7|490.1|491.1|490.5|491.1|490.5|490.7|490.1|391
1592982000000|2020-06-24 07:00:00|491|490.4|491|490.4|491.1|490.5|490.8|490.2|13
1592982300000|2020-06-24 07:05:00|491.1|490.5|491|490.4|491.3|490.7|491|490.4|35
1592982600000|2020-06-24 07:10:00|490.9|490.3|490.5|489.9|491.1|490.5|490.5|489.9|5
1592982900000|2020-06-24 07:15:00|490.6|490|490.4|489.8|490.6|490|490.3|489.7|18
1592983200000|2020-06-24 07:20:00|490.3|489.7|490.1|489.5|490.3|489.7|490|489.4|6
1592983500000|2020-06-24 07:25:00|490.2|489.6|490.2|489.6|490.2|489.6|490|489.4|2
1592983800000|2020-06-24 07:30:00|490.1|489.5|490.2|489.6|490.2|489.6|490.1|489.5|5
1592984100000|2020-06-24 07:35:00|490.1|489.5|489.8|489.2|490.1|489.5|489.8|489.2|3
1592984400000|2020-06-24 07:40:00|489.7|489.1|489.5|488.9|489.8|489.2|489.5|488.9|6
1592984700000|2020-06-24 07:45:00|489.6|489|489.6|489|489.6|489|489|488.4|86
1592985000000|2020-06-24 07:50:00|489.5|488.9|489.8|489.2|489.8|489.2|489.3|488.7|57
1592985300000|2020-06-24 07:55:00|489.6|489|489.1|488.5|489.6|489|489|488.4|12
1592985600000|2020-06-24 08:00:00|489|488.4|488.6|488|489|488.4|488.6|488|9
1592985900000|2020-06-24 08:05:00|488.5|487.9|488.3|487.7|488.6|488|488.1|487.5|68
1592986200000|2020-06-24 08:10:00|488.2|487.6|488.1|487.5|488.2|487.6|488.1|487.5|4
1592986500000|2020-06-24 08:15:00|488.3|487.7|488.1|487.5|488.3|487.7|487.8|487.2|47
1592986800000|2020-06-24 08:20:00|488|487.4|488.1|487.5|488.1|487.5|488|487.4|1
1592987100000|2020-06-24 08:25:00|488|487.4|488.1|487.5|488.1|487.5|487.9|487.3|4
1592987400000|2020-06-24 08:30:00|488|487.4|488.1|487.5|488.1|487.5|488|487.4|0
1592987700000|2020-06-24 08:35:00|488|487.4|488.6|488|488.6|488|488|487.4|12
1592988000000|2020-06-24 08:40:00|488.5|487.9|488.6|488|488.6|488|488.3|487.7|18
1592988300000|2020-06-24 08:45:00|488.8|488.2|489.5|488.9|489.6|489|488.4|487.8|100
1592988600000|2020-06-24 08:50:00|489.4|488.8|489.8|489.2|489.8|489.2|489.4|488.8|75
1592988900000|2020-06-24 08:55:00|489.7|489.1|489.5|488.9|489.7|489.1|489.5|488.9|11
1592989200000|2020-06-24 09:00:00|489.4|488.8|489.7|489.1|490|489.4|489.4|488.8|16
1592989500000|2020-06-24 09:05:00|490|489.4|489.6|489|490|489.4|489.5|488.9|13
1592989800000|2020-06-24 09:10:00|489.5|488.9|489.7|489.1|489.7|489.1|488.9|488.3|10
1592990100000|2020-06-24 09:15:00|489.8|489.2|489.8|489.2|490.3|489.7|489.5|488.9|109
1592990400000|2020-06-24 09:20:00|489.9|489.3|490.2|489.6|490.3|489.7|489.9|489.3|2
1592990700000|2020-06-24 09:25:00|490|489.4|490.6|490|490.7|490.1|490|489.4|2
1592991000000|2020-06-24 09:30:00|490.5|489.9|490.7|490.1|490.8|490.2|490.5|489.9|13
1592991300000|2020-06-24 09:35:00|490.5|489.9|490.2|489.6|490.9|490.3|490.2|489.6|351
1592991600000|2020-06-24 09:40:00|490.1|489.5|490|489.4|490.2|489.6|489.9|489.3|0
1592991900000|2020-06-24 09:45:00|490.1|489.5|490|489.4|490.2|489.6|489.9|489.3|11
1592992200000|2020-06-24 09:50:00|489.9|489.3|490.2|489.6|490.3|489.7|489.9|489.3|20
1592992800000|2020-06-24 10:00:00|490.5|489.9|490.5|489.9|490.5|489.9|490.5|489.9|1
1592993100000|2020-06-24 10:05:00|490.2|489.6|490.3|489.7|490.3|489.7|490.2|489.6|81
1592993400000|2020-06-24 10:10:00|490.2|489.6|490.2|489.6|490.3|489.7|490.2|489.6|1
1592993700000|2020-06-24 10:15:00|490.3|489.7|490|489.4|490.3|489.7|490|489.4|0
1592994000000|2020-06-24 10:20:00|490.1|489.5|490|489.4|490.1|489.5|490|489.4|2
1592994300000|2020-06-24 10:25:00|489.8|489.2|489.8|489.2|489.8|489.2|489.7|489.1|0
1592994600000|2020-06-24 10:30:00|489.6|489|489.5|488.9|489.6|489|489.5|488.9|1
1592994900000|2020-06-24 10:35:00|489.3|488.7|489.5|488.9|489.6|489|489.3|488.7|9
1592995200000|2020-06-24 10:40:00|489.8|489.2|489.6|489|489.8|489.2|489.6|489|0
1592995500000|2020-06-24 10:45:00|489.5|488.9|489.5|488.9|489.6|489|489.4|488.8|7
1592995800000|2020-06-24 10:50:00|489.6|489|489.6|489|489.8|489.2|489.5|488.9|7
1592996100000|2020-06-24 10:55:00|489.8|489.2|489.5|488.9|489.8|489.2|489.4|488.8|2
1592996400000|2020-06-24 11:00:00|489.6|489|489.3|488.7|489.6|489|489.3|488.7|0
1592996700000|2020-06-24 11:05:00|489.1|488.5|489.3|488.7|489.3|488.7|489.1|488.5|5
1592997000000|2020-06-24 11:10:00|489.5|488.9|489.3|488.7|490|489.4|489.3|488.7|7
1592997300000|2020-06-24 11:15:00|489.2|488.6|489.3|488.7|489.3|488.7|489.2|488.6|0
1592997600000|2020-06-24 11:20:00|489.5|488.9|489.5|488.9|489.5|488.9|489.5|488.9|2
1592997900000|2020-06-24 11:25:00|489.3|488.7|489|488.4|489.4|488.8|489|488.4|3
1592998200000|2020-06-24 11:30:00|489.1|488.5|488.8|488.2|489.1|488.5|488.7|488.1|27
1592998500000|2020-06-24 11:35:00|488.7|488.1|489.1|488.5|489.3|488.7|488.7|488.1|11
1592998800000|2020-06-24 11:40:00|489.3|488.7|489.3|488.7|489.3|488.7|489.1|488.5|5
1592999100000|2020-06-24 11:45:00|489.2|488.6|489.8|489.2|489.8|489.2|489.2|488.6|42
1592999400000|2020-06-24 11:50:00|490.1|489.5|490.1|489.5|490.1|489.5|489.8|489.2|80
1592999700000|2020-06-24 11:55:00|489.8|489.2|489.8|489.2|489.8|489.2|489.6|489|195
1593000000000|2020-06-24 12:00:00|490|489.4|489.8|489.2|490.1|489.5|489.8|489.2|30
1593000300000|2020-06-24 12:05:00|489.7|489.1|490|489.4|490.3|489.7|489.6|489|131
1593000600000|2020-06-24 12:10:00|490.1|489.5|490|489.4|490.2|489.6|489.8|489.2|34
1593000900000|2020-06-24 12:15:00|489.8|489.2|489.9|489.3|490|489.4|489.8|489.2|21
1593001200000|2020-06-24 12:20:00|489.8|489.2|489.7|489.1|490|489.4|489.7|489.1|69
1593001500000|2020-06-24 12:25:00|489.6|489|489.7|489.1|489.7|489.1|489.6|489|47
1593001800000|2020-06-24 12:30:00|489.6|489|489|488.4|489.6|489|488.8|488.2|212
1593002100000|2020-06-24 12:35:00|488.9|488.3|488.8|488.2|489.3|488.7|488.7|488.1|18
1593002400000|2020-06-24 12:40:00|489|488.4|489.1|488.5|489.3|488.7|488.8|488.2|39
1593005400000|2020-06-24 13:30:00|489.2|488.6|488.9|488.3|489.2|488.6|487.9|487.3|1343
1593005700000|2020-06-24 13:35:00|488.7|488.1|488.9|488.3|489.6|489|488.6|488|287
1593006000000|2020-06-24 13:40:00|488.7|488.1|488.6|488|488.9|488.3|488.4|487.8|99
1593006300000|2020-06-24 13:45:00|488.5|487.9|489.2|488.6|489.8|489.2|488.4|487.8|99
1593006600000|2020-06-24 13:50:00|489.4|488.8|489.2|488.6|489.7|489.1|489.2|488.6|86
1593006900000|2020-06-24 13:55:00|489.3|488.7|489.3|488.7|489.4|488.8|489.2|488.6|86
1593007200000|2020-06-24 14:00:00|489.2|488.6|488.4|487.8|489.4|488.8|488.4|487.8|427
1593007500000|2020-06-24 14:05:00|488.5|487.9|490.1|489.5|490.3|489.7|488.5|487.9|358
1593007800000|2020-06-24 14:10:00|490.2|489.6|489.4|488.8|490.4|489.8|489.4|488.8|178
1593008100000|2020-06-24 14:15:00|489.2|488.6|489.2|488.6|489.2|488.6|488.9|488.3|222
1593008400000|2020-06-24 14:20:00|489.4|488.8|490.6|490|490.6|490|489.2|488.6|747
1593008700000|2020-06-24 14:25:00|490.8|490.2|490.8|490.2|490.8|490.2|490.3|489.7|222
1593009000000|2020-06-24 14:30:00|490.7|490.1|489.8|489.2|490.8|490.2|489.3|488.7|124
1593009300000|2020-06-24 14:35:00|489.7|489.1|487.8|487.2|489.7|489.1|487.7|487.1|420
1593009600000|2020-06-24 14:40:00|487.6|487|488.2|487.6|488.3|487.7|487.5|486.9|909
1593009900000|2020-06-24 14:45:00|488.3|487.7|488.7|488.1|488.7|488.1|488.2|487.6|101
1593010200000|2020-06-24 14:50:00|488.5|487.9|488.5|487.9|488.8|488.2|488|487.4|97
1593010500000|2020-06-24 14:55:00|488.6|488|489.1|488.5|489.3|488.7|488.5|487.9|175
1593010800000|2020-06-24 15:00:00|489.3|488.7|488|487.4|489.3|488.7|487.8|487.2|80
1593011100000|2020-06-24 15:05:00|487.9|487.3|488.5|487.9|488.8|488.2|487.9|487.3|80
1593011400000|2020-06-24 15:10:00|488.4|487.8|488|487.4|488.5|487.9|488|487.4|130
1593011700000|2020-06-24 15:15:00|488.2|487.6|488|487.4|488.3|487.7|488|487.4|70
1593012000000|2020-06-24 15:20:00|487.5|486.9|486.7|486.1|487.5|486.9|486.7|486.1|1062
1593012300000|2020-06-24 15:25:00|486.8|486.2|487.2|486.6|487.2|486.6|486.2|485.6|1005
1593012600000|2020-06-24 15:30:00|487.1|486.5|487.7|487.1|487.7|487.1|486.9|486.3|129
1593012900000|2020-06-24 15:35:00|487.6|487|487.4|486.8|487.9|487.3|487.4|486.8|462
1593013200000|2020-06-24 15:40:00|487.5|486.9|487.2|486.6|487.7|487.1|487.1|486.5|124
1593013500000|2020-06-24 15:45:00|487.3|486.7|486.7|486.1|487.4|486.8|486.7|486.1|100
1593013800000|2020-06-24 15:50:00|486.5|485.9|487|486.4|487|486.4|486.2|485.6|92
1593014100000|2020-06-24 15:55:00|487.2|486.6|487.2|486.6|487.4|486.8|487|486.4|90
1593014400000|2020-06-24 16:00:00|487|486.4|487.3|486.7|487.3|486.7|486.9|486.3|106
1593014700000|2020-06-24 16:05:00|487.2|486.6|486|485.4|487.2|486.6|486|485.4|99
1593015000000|2020-06-24 16:10:00|486.2|485.6|486|485.4|486.2|485.6|485.5|484.9|132
1593015300000|2020-06-24 16:15:00|485.9|485.3|486|485.4|486.2|485.6|485.7|485.1|21
1593015600000|2020-06-24 16:20:00|485.9|485.3|485.8|485.2|485.9|485.3|485.4|484.8|106
1593015900000|2020-06-24 16:25:00|485.7|485.1|485.7|485.1|485.8|485.2|485.6|485|83
1593016200000|2020-06-24 16:30:00|485.8|485.2|485.5|484.9|485.9|485.3|485.3|484.7|171
1593016500000|2020-06-24 16:35:00|485.7|485.1|485.5|484.9|485.8|485.2|485.5|484.9|36
1593016800000|2020-06-24 16:40:00|485.6|485|485.7|485.1|485.8|485.2|485.6|485|43
1593017100000|2020-06-24 16:45:00|485.5|484.9|485.8|485.2|485.8|485.2|485.5|484.9|156
1593017400000|2020-06-24 16:50:00|485.7|485.1|485|484.4|485.8|485.2|485|484.4|188
1593017700000|2020-06-24 16:55:00|485.2|484.6|485.3|484.7|485.3|484.7|485|484.4|58
1593018000000|2020-06-24 17:00:00|485.2|484.6|485.3|484.7|485.4|484.8|485.1|484.5|40
1593018300000|2020-06-24 17:05:00|485.2|484.6|484.9|484.3|485.2|484.6|484.9|484.3|25
1593018600000|2020-06-24 17:10:00|485|484.4|485.2|484.6|485.4|484.8|485|484.4|59
1593018900000|2020-06-24 17:15:00|485.4|484.8|485.5|484.9|485.5|484.9|485.4|484.8|43
1593019200000|2020-06-24 17:20:00|485.4|484.8|485.7|485.1|485.7|485.1|485.4|484.8|21
1593019500000|2020-06-24 17:25:00|485.8|485.2|485.7|485.1|485.8|485.2|485.7|485.1|40
1593019800000|2020-06-24 17:30:00|485.5|484.9|485.5|484.9|485.7|485.1|485.4|484.8|63
1593020100000|2020-06-24 17:35:00|485.4|484.8|485.3|484.7|485.5|484.9|485|484.4|491
1593020400000|2020-06-24 17:40:00|485.5|484.9|485.5|484.9|485.5|484.9|485.5|484.9|407
1593020700000|2020-06-24 17:45:00|485.8|485.2|485.7|485.1|485.8|485.2|485.5|484.9|196
1593021000000|2020-06-24 17:50:00|485.8|485.2|485.2|484.6|485.9|485.3|485.2|484.6|107
1593021300000|2020-06-24 17:55:00|485.1|484.5|485|484.4|485.3|484.7|485|484.4|124
1593021600000|2020-06-24 18:00:00|485.2|484.6|485.5|484.9|485.5|484.9|485.2|484.6|49
1593021900000|2020-06-24 18:05:00|485.7|485.1|486.2|485.6|486.3|485.7|485.7|485.1|243
1593022200000|2020-06-24 18:10:00|486.1|485.5|484.3|483.7|486.4|485.8|484|483.4|842
1593022500000|2020-06-24 18:15:00|484.4|483.8|483.8|483.2|484.7|484.1|483.5|482.9|536
1593043200000|2020-06-25 00:00:00|482.5|481.9|483|482.4|483.2|482.6|482.5|481.9|104
1593043500000|2020-06-25 00:05:00|483.2|482.6|482.7|482.1|483.2|482.6|482.7|482.1|26
1593043800000|2020-06-25 00:10:00|482.8|482.2|482.7|482.1|482.8|482.2|482.5|481.9|5
1593044100000|2020-06-25 00:15:00|482.6|482|482.8|482.2|482.9|482.3|482.6|482|3
1593044400000|2020-06-25 00:20:00|483|482.4|482.8|482.2|483|482.4|482.7|482.1|1
1593044700000|2020-06-25 00:25:00|482.9|482.3|483|482.4|483|482.4|482.8|482.2|7
1593045000000|2020-06-25 00:30:00|||||||||51
1593045300000|2020-06-25 00:35:00|482.8|482.2|482.8|482.2|482.8|482.2|482.8|482.2|1
1593046200000|2020-06-25 00:50:00|483|482.4|483|482.4|483|482.4|483|482.4|2
1593046500000|2020-06-25 00:55:00|483.2|482.6|483.2|482.6|483.2|482.6|483.2|482.6|0
1593046800000|2020-06-25 01:00:00|483|482.4|483|482.4|483.2|482.6|483|482.4|0
1593047100000|2020-06-25 01:05:00|483.1|482.5|483.1|482.5|483.1|482.5|483.1|482.5|0
1593047400000|2020-06-25 01:10:00|483.2|482.6|483|482.4|483.2|482.6|483|482.4|3
1593047700000|2020-06-25 01:15:00|483.1|482.5|483.3|482.7|483.3|482.7|483|482.4|458
1593048000000|2020-06-25 01:20:00|483.1|482.5|483.3|482.7|483.3|482.7|483.1|482.5|3
1593048300000|2020-06-25 01:25:00|483.4|482.8|483.4|482.8|483.4|482.8|483.2|482.6|2261
1593048600000|2020-06-25 01:30:00|483.3|482.7|483.2|482.6|483.4|482.8|483.1|482.5|266
1593048900000|2020-06-25 01:35:00|483.1|482.5|483.1|482.5|483.2|482.6|483.1|482.5|3
1593049200000|2020-06-25 01:40:00|483|482.4|483.2|482.6|483.2|482.6|482.9|482.3|4
1593049500000|2020-06-25 01:45:00|483.1|482.5|483.2|482.6|483.2|482.6|483.1|482.5|330
1593049800000|2020-06-25 01:50:00|483.3|482.7|483.2|482.6|483.3|482.7|483.2|482.6|2
1593050100000|2020-06-25 01:55:00|483.3|482.7|483.3|482.7|483.3|482.7|483.3|482.7|0
1593050400000|2020-06-25 02:00:00|483.2|482.6|483|482.4|483.3|482.7|483|482.4|6
1593050700000|2020-06-25 02:05:00|483.2|482.6|483|482.4|483.2|482.6|483|482.4|0
1593051000000|2020-06-25 02:10:00|||||||||12
1593051300000|2020-06-25 02:15:00|483.1|482.5|483.1|482.5|483.2|482.6|483|482.4|1132
1593051600000|2020-06-25 02:20:00|483|482.4|483|482.4|483|482.4|483|482.4|12
1593051900000|2020-06-25 02:25:00|483.2|482.6|483.1|482.5|483.2|482.6|483|482.4|64
1593052200000|2020-06-25 02:30:00|483.2|482.6|483.1|482.5|483.3|482.7|483|482.4|3
1593052500000|2020-06-25 02:35:00|483|482.4|483.3|482.7|483.3|482.7|483|482.4|559
1593053100000|2020-06-25 02:45:00|||||||||103
1593053700000|2020-06-25 02:55:00|||||||||343
1593054000000|2020-06-25 03:00:00|483.2|482.6|483.2|482.6|483.2|482.6|483.2|482.6|159
1593054300000|2020-06-25 03:05:00|483.3|482.7|483.3|482.7|483.3|482.7|483.2|482.6|7
1593054600000|2020-06-25 03:10:00|||||||||3
1593057000000|2020-06-25 03:50:00|||||||||357
1593057300000|2020-06-25 03:55:00|483.1|482.5|483.3|482.7|483.3|482.7|483.1|482.5|4
1593058200000|2020-06-25 04:10:00|||||||||50
1593059100000|2020-06-25 04:25:00|||||||||91
1593059400000|2020-06-25 04:30:00|483.5|482.9|483.6|483|483.6|483|483.5|482.9|92
1593059700000|2020-06-25 04:35:00|483.5|482.9|483.8|483.2|483.8|483.2|483.5|482.9|14
1593060600000|2020-06-25 04:50:00|483.7|483.1|483.6|483|483.7|483.1|483.6|483|2
1593060900000|2020-06-25 04:55:00|483.5|482.9|483.5|482.9|483.6|483|483.5|482.9|3
1593061200000|2020-06-25 05:00:00|483.4|482.8|483.6|483|483.6|483|483.4|482.8|262
1593061500000|2020-06-25 05:05:00|483.9|483.3|483.9|483.3|483.9|483.3|483.9|483.3|43
1593061800000|2020-06-25 05:10:00|484.1|483.5|484.3|483.7|484.3|483.7|484.1|483.5|54
1593062100000|2020-06-25 05:15:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|7
1593062400000|2020-06-25 05:20:00|484.2|483.6|484.3|483.7|484.3|483.7|484.2|483.6|7
1593063000000|2020-06-25 05:30:00|484.1|483.5|484.1|483.5|484.2|483.6|484.1|483.5|0
1593063300000|2020-06-25 05:35:00|484.2|483.6|484.3|483.7|484.3|483.7|484.2|483.6|3
1593063900000|2020-06-25 05:45:00|484.4|483.8|484.5|483.9|484.6|484|484.4|483.8|1
1593064200000|2020-06-25 05:50:00|484.4|483.8|484.3|483.7|484.4|483.8|484.3|483.7|11
1593064500000|2020-06-25 05:55:00|484.2|483.6|484.3|483.7|484.3|483.7|484.2|483.6|1
1593064800000|2020-06-25 06:00:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|0
1593065100000|2020-06-25 06:05:00|484.2|483.6|484.2|483.6|484.2|483.6|484.1|483.5|0
1593065400000|2020-06-25 06:10:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|0
1593066000000|2020-06-25 06:20:00|483.8|483.2|483.8|483.2|483.8|483.2|483.8|483.2|1
1593066300000|2020-06-25 06:25:00|483.6|483|483.6|483|483.6|483|483.6|483|0
1593066600000|2020-06-25 06:30:00|483.5|482.9|483.6|483|483.6|483|483.4|482.8|1
1593066900000|2020-06-25 06:35:00|483.5|482.9|483.4|482.8|483.6|483|483.3|482.7|13
1593067200000|2020-06-25 06:40:00|483.5|482.9|483.3|482.7|483.6|483|483.3|482.7|7
1593067500000|2020-06-25 06:45:00|483.1|482.5|483.1|482.5|483.4|482.8|483.1|482.5|69
1593068100000|2020-06-25 06:55:00|483|482.4|483.1|482.5|483.1|482.5|483|482.4|5
1593068400000|2020-06-25 07:00:00|483.3|482.7|484.8|484.2|484.8|484.2|483.1|482.5|2480
1593068700000|2020-06-25 07:05:00|484.6|484|484.8|484.2|484.8|484.2|484.6|484|29
1593069000000|2020-06-25 07:10:00|484.6|484|484.3|483.7|484.8|484.2|484.3|483.7|22
1593069300000|2020-06-25 07:15:00|484|483.4|484.2|483.6|484.4|483.8|483.8|483.2|226
1593069600000|2020-06-25 07:20:00|484|483.4|484|483.4|484.2|483.6|483.9|483.3|2
1593069900000|2020-06-25 07:25:00|483.9|483.3|484.5|483.9|484.5|483.9|483.7|483.1|0
1593070200000|2020-06-25 07:30:00|484.3|483.7|484.2|483.6|484.4|483.8|484.2|483.6|6
1593070500000|2020-06-25 07:35:00|484.3|483.7|484.2|483.6|484.4|483.8|484.2|483.6|73
1593070800000|2020-06-25 07:40:00|484.1|483.5|484.2|483.6|484.2|483.6|484.1|483.5|148
1593071100000|2020-06-25 07:45:00|||||||||3
1593071400000|2020-06-25 07:50:00|484|483.4|484.2|483.6|484.2|483.6|484|483.4|10
1593071700000|2020-06-25 07:55:00|484.4|483.8|484.7|484.1|484.7|484.1|484.4|483.8|321
1593072000000|2020-06-25 08:00:00|484.6|484|484.6|484|484.6|484|484.6|484|4
1593072300000|2020-06-25 08:05:00|484.7|484.1|484.6|484|484.7|484.1|484.6|484|3
1593072600000|2020-06-25 08:10:00|484.7|484.1|484.7|484.1|484.7|484.1|484.7|484.1|4
1593072900000|2020-06-25 08:15:00|485.1|484.5|485.4|484.8|485.4|484.8|484.9|484.3|17
1593073200000|2020-06-25 08:20:00|485.7|485.1|485.7|485.1|485.7|485.1|485.6|485|184
1593073500000|2020-06-25 08:25:00|485.4|484.8|485.9|485.3|486.4|485.8|485.2|484.6|64
1593073800000|2020-06-25 08:30:00|486|485.4|485.4|484.8|486.1|485.5|485.4|484.8|86
1593074100000|2020-06-25 08:35:00|485.2|484.6|484.9|484.3|485.2|484.6|484.9|484.3|5
1593074400000|2020-06-25 08:40:00|485|484.4|485.2|484.6|485.3|484.7|485|484.4|4
1593074700000|2020-06-25 08:45:00|485.3|484.7|485.2|484.6|485.8|485.2|484.7|484.1|53
1593075000000|2020-06-25 08:50:00|485.3|484.7|485.7|485.1|485.7|485.1|485.2|484.6|3
1593075300000|2020-06-25 08:55:00|486|485.4|486.2|485.6|486.5|485.9|486|485.4|17
1593075600000|2020-06-25 09:00:00|486|485.4|486.2|485.6|486.4|485.8|486|485.4|10
1593075900000|2020-06-25 09:05:00|486|485.4|486|485.4|486.1|485.5|485.7|485.1|11
1593076200000|2020-06-25 09:10:00|485.9|485.3|486.2|485.6|486.3|485.7|485.7|485.1|32
1593076500000|2020-06-25 09:15:00|486.1|485.5|486.1|485.5|486.1|485.5|485.9|485.3|76
1593076800000|2020-06-25 09:20:00|486.2|485.6|486.2|485.6|486.6|486|486|485.4|9
1593077100000|2020-06-25 09:25:00|486.3|485.7|487.2|486.6|487.3|486.7|486.3|485.7|135
1593077400000|2020-06-25 09:30:00|487.3|486.7|487.3|486.7|487.3|486.7|487|486.4|369
1593077700000|2020-06-25 09:35:00|487|486.4|485.6|485|487.8|487.2|485.6|485|225
1593078000000|2020-06-25 09:40:00|485.8|485.2|486|485.4|486|485.4|485.8|485.2|68
1593078300000|2020-06-25 09:45:00|486.1|485.5|486|485.4|486.1|485.5|485.8|485.2|170
1593078600000|2020-06-25 09:50:00|486.1|485.5|486.3|485.7|486.3|485.7|486|485.4|119
1593078900000|2020-06-25 09:55:00|486.1|485.5|486.3|485.7|486.5|485.9|486.1|485.5|1
1593079200000|2020-06-25 10:00:00|486.4|485.8|486.6|486|486.6|486|486.4|485.8|4
1593079500000|2020-06-25 10:05:00|486.5|485.9|486.3|485.7|486.5|485.9|486.3|485.7|276
1593079800000|2020-06-25 10:10:00|486.6|486|486.3|485.7|486.6|486|486.3|485.7|4
1593080100000|2020-06-25 10:15:00|486.6|486|486|485.4|486.6|486|486|485.4|4
1593080400000|2020-06-25 10:20:00|486.1|485.5|486.1|485.5|486.3|485.7|486|485.4|37
1593080700000|2020-06-25 10:25:00|486|485.4|486.1|485.5|486.1|485.5|486|485.4|103
1593081000000|2020-06-25 10:30:00|486|485.4|486.1|485.5|486.1|485.5|486|485.4|6
1593081300000|2020-06-25 10:35:00|486.2|485.6|486.1|485.5|486.3|485.7|486.1|485.5|409
1593081600000|2020-06-25 10:40:00|486.2|485.6|486.3|485.7|486.5|485.9|486.1|485.5|17
1593081900000|2020-06-25 10:45:00|486.4|485.8|486.3|485.7|486.4|485.8|486.3|485.7|21
1593082200000|2020-06-25 10:50:00|486.6|486|486.6|486|486.6|486|486.5|485.9|3
1593082500000|2020-06-25 10:55:00|486.5|485.9|486.3|485.7|486.5|485.9|486.3|485.7|11
1593082800000|2020-06-25 11:00:00|486.2|485.6|485.8|485.2|486.3|485.7|485.8|485.2|673
1593083100000|2020-06-25 11:05:00|||||||||46
1593083400000|2020-06-25 11:10:00|486|485.4|486.2|485.6|486.3|485.7|486|485.4|134
1593083700000|2020-06-25 11:15:00|486.3|485.7|486|485.4|486.3|485.7|485.9|485.3|7
1593084000000|2020-06-25 11:20:00|486.1|485.5|486|485.4|486.2|485.6|485.9|485.3|3
1593084300000|2020-06-25 11:25:00|485.9|485.3|486.2|485.6|486.3|485.7|485.9|485.3|14
1593084600000|2020-06-25 11:30:00|486.3|485.7|486.5|485.9|486.5|485.9|486.3|485.7|38
1593084900000|2020-06-25 11:35:00|486.4|485.8|486.5|485.9|486.6|486|486.2|485.6|18
1593085200000|2020-06-25 11:40:00|486.6|486|486.6|486|486.7|486.1|486.5|485.9|8
1593085500000|2020-06-25 11:45:00|486.7|486.1|486.9|486.3|486.9|486.3|486.7|486.1|18
1593085800000|2020-06-25 11:50:00|486.7|486.1|486.2|485.6|486.7|486.1|486.2|485.6|79
1593086100000|2020-06-25 11:55:00|485.9|485.3|485.9|485.3|486|485.4|485.8|485.2|150
1593086400000|2020-06-25 12:00:00|486|485.4|485.8|485.2|486|485.4|485.8|485.2|5
1593086700000|2020-06-25 12:05:00|486|485.4|485.7|485.1|486|485.4|485.6|485|35
1593087000000|2020-06-25 12:10:00|485.9|485.3|485.7|485.1|486|485.4|485.7|485.1|7
1593087300000|2020-06-25 12:15:00|485.6|485|485|484.4|485.7|485.1|485|484.4|197
1593087600000|2020-06-25 12:20:00|484.9|484.3|484.2|483.6|485|484.4|484.2|483.6|479
1593087900000|2020-06-25 12:25:00|484|483.4|483.7|483.1|484.4|483.8|483.6|483|95
1593088200000|2020-06-25 12:30:00|483.9|483.3|484.2|483.6|484.4|483.8|483.7|483.1|46
1593088500000|2020-06-25 12:35:00|484.3|483.7|484.4|483.8|484.7|484.1|484.2|483.6|5
1593088800000|2020-06-25 12:40:00|484.6|484|484.2|483.6|485.1|484.5|484.2|483.6|91
1593091800000|2020-06-25 13:30:00|483.9|483.3|484|483.4|484.8|484.2|483|482.4|653
1593092100000|2020-06-25 13:35:00|483.7|483.1|484.5|483.9|484.7|484.1|483.5|482.9|629
1593092400000|2020-06-25 13:40:00|484.7|484.1|484.7|484.1|485|484.4|484.5|483.9|363
1593092700000|2020-06-25 13:45:00|484.5|483.9|484.7|484.1|484.7|484.1|484|483.4|1564
1593093000000|2020-06-25 13:50:00|484.9|484.3|487.2|486.6|487.4|486.8|484.9|484.3|1659
1593093300000|2020-06-25 13:55:00|487.1|486.5|486.2|485.6|487.4|486.8|485.9|485.3|1506
1593093600000|2020-06-25 14:00:00|486.3|485.7|488.2|487.6|488.4|487.8|485.9|485.3|509
1593093900000|2020-06-25 14:05:00|488.4|487.8|487.9|487.3|488.4|487.8|487.3|486.7|287
1593094200000|2020-06-25 14:10:00|488.1|487.5|489.9|489.3|489.9|489.3|488.1|487.5|554
1593094500000|2020-06-25 14:15:00|489.8|489.2|490.7|490.1|490.7|490.1|489.5|488.9|575
1593094800000|2020-06-25 14:20:00|490.9|490.3|489.4|488.8|491.2|490.6|489.4|488.8|1283
1593095100000|2020-06-25 14:25:00|489.2|488.6|486.4|485.8|489.4|488.8|486.1|485.5|1225
1593095400000|2020-06-25 14:30:00|486.5|485.9|486.1|485.5|486.5|485.9|485.8|485.2|186
1593095700000|2020-06-25 14:35:00|486.3|485.7|486.3|485.7|487|486.4|486.3|485.7|74
1593096000000|2020-06-25 14:40:00|486.1|485.5|488.6|488|488.6|488|486.1|485.5|238
1593096300000|2020-06-25 14:45:00|488.5|487.9|489|488.4|489.3|488.7|488.5|487.9|159
1593096600000|2020-06-25 14:50:00|488.8|488.2|488.6|488|489.4|488.8|488.3|487.7|153
1593096900000|2020-06-25 14:55:00|488.5|487.9|488.3|487.7|489|488.4|488|487.4|65
1593097200000|2020-06-25 15:00:00|488.1|487.5|487.5|486.9|488.3|487.7|487|486.4|177
1593097500000|2020-06-25 15:05:00|487.4|486.8|487.3|486.7|487.6|487|487|486.4|170
1593097800000|2020-06-25 15:10:00|487.5|486.9|487.8|487.2|488.3|487.7|487.5|486.9|114
1593098100000|2020-06-25 15:15:00|488|487.4|487|486.4|488.3|487.7|487|486.4|365
1593098400000|2020-06-25 15:20:00|486.7|486.1|485.8|485.2|486.7|486.1|485.5|484.9|237
1593098700000|2020-06-25 15:25:00|486|485.4|485.7|485.1|486.5|485.9|485.3|484.7|148
1593099000000|2020-06-25 15:30:00|485.5|484.9|486.5|485.9|486.5|485.9|485.5|484.9|45
1593099300000|2020-06-25 15:35:00|486.3|485.7|486.2|485.6|486.5|485.9|486.2|485.6|138
1593099600000|2020-06-25 15:40:00|486.1|485.5|486|485.4|486.3|485.7|486|485.4|84
1593099900000|2020-06-25 15:45:00|486.2|485.6|485.1|484.5|486.3|485.7|485|484.4|667
1593100200000|2020-06-25 15:50:00|485.3|484.7|485.1|484.5|485.4|484.8|484.9|484.3|69
1593100500000|2020-06-25 15:55:00|485.3|484.7|484.4|483.8|485.3|484.7|484.4|483.8|112
1593100800000|2020-06-25 16:00:00|484.6|484|485.3|484.7|485.3|484.7|484.5|483.9|105
1593101100000|2020-06-25 16:05:00|485.4|484.8|485.5|484.9|486|485.4|485.3|484.7|72
1593101400000|2020-06-25 16:10:00|485.3|484.7|485.8|485.2|485.9|485.3|485.3|484.7|46
1593101700000|2020-06-25 16:15:00|485.7|485.1|486.1|485.5|486.6|486|485.5|484.9|61
1593102000000|2020-06-25 16:20:00|486.3|485.7|486.6|486|486.6|486|486.1|485.5|70
1593102300000|2020-06-25 16:25:00|486.5|485.9|486.9|486.3|486.9|486.3|486.3|485.7|41
1593102600000|2020-06-25 16:30:00|486.8|486.2|486.6|486|486.9|486.3|486.1|485.5|151
1593102900000|2020-06-25 16:35:00|486.4|485.8|486.9|486.3|486.9|486.3|486.1|485.5|134
1593103200000|2020-06-25 16:40:00|487.1|486.5|486.9|486.3|487.4|486.8|486.9|486.3|68
1593103500000|2020-06-25 16:45:00|487.1|486.5|487.9|487.3|487.9|487.3|487.1|486.5|81
1593103800000|2020-06-25 16:50:00|487.7|487.1|487.4|486.8|487.7|487.1|487.4|486.8|153
1593104100000|2020-06-25 16:55:00|487.3|486.7|487.2|486.6|487.4|486.8|486.9|486.3|1002
1593104400000|2020-06-25 17:00:00|487.3|486.7|487.3|486.7|487.5|486.9|487.2|486.6|789
1593104700000|2020-06-25 17:05:00|487.5|486.9|487.5|486.9|487.8|487.2|487.5|486.9|47
1593105000000|2020-06-25 17:10:00|487.6|487|487.2|486.6|487.6|487|487.2|486.6|530
1593105300000|2020-06-25 17:15:00|486.9|486.3|486.7|486.1|486.9|486.3|486.6|486|382
1593105600000|2020-06-25 17:20:00|486.6|486|486.7|486.1|486.7|486.1|486.4|485.8|22
1593105900000|2020-06-25 17:25:00|486.6|486|486.6|486|486.6|486|486.4|485.8|182
1593106200000|2020-06-25 17:30:00|486.4|485.8|487.4|486.8|487.5|486.9|486.4|485.8|165
1593106500000|2020-06-25 17:35:00|487.5|486.9|487.5|486.9|487.7|487.1|487.4|486.8|240
1593106800000|2020-06-25 17:40:00|487.7|487.1|487.3|486.7|487.7|487.1|487.2|486.6|557
1593107100000|2020-06-25 17:45:00|487.2|486.6|486.8|486.2|487.3|486.7|486.8|486.2|64
1593107400000|2020-06-25 17:50:00|486.6|486|485.5|484.9|486.8|486.2|485.5|484.9|502
1593107700000|2020-06-25 17:55:00|485.4|484.8|486.4|485.8|486.4|485.8|485.2|484.6|223
1593108000000|2020-06-25 18:00:00|486.5|485.9|485.7|485.1|486.7|486.1|485.2|484.6|310
1593108300000|2020-06-25 18:05:00|485.6|485|485.8|485.2|486.3|485.7|485.5|484.9|1120
1593108600000|2020-06-25 18:10:00|485.6|485|487.7|487.1|488.5|487.9|485.3|484.7|2256
1593108900000|2020-06-25 18:15:00|487.9|487.3|486.8|486.2|488|487.4|486.6|486|1356
1593129600000|2020-06-26 00:00:00|487.6|487|487.9|487.3|488|487.4|487.1|486.5|74
1593129900000|2020-06-26 00:05:00|487.7|487.1|488.4|487.8|488.4|487.8|487.6|487|34
1593130200000|2020-06-26 00:10:00|488.2|487.6|487.9|487.3|488.4|487.8|487.9|487.3|34
1593130500000|2020-06-26 00:15:00|488|487.4|488.1|487.5|488.3|487.7|488|487.4|21
1593130800000|2020-06-26 00:20:00|487.9|487.3|486.9|486.3|487.9|487.3|486.9|486.3|112
1593131100000|2020-06-26 00:25:00|487|486.4|487|486.4|487.1|486.5|486.8|486.2|33
1593131400000|2020-06-26 00:30:00|487.3|486.7|487.3|486.7|487.3|486.7|487.3|486.7|13
1593131700000|2020-06-26 00:35:00|486.9|486.3|487|486.4|487.1|486.5|486.8|486.2|6
1593132000000|2020-06-26 00:40:00|487.1|486.5|487.5|486.9|487.6|487|487.1|486.5|4
1593132300000|2020-06-26 00:45:00|487.3|486.7|487.5|486.9|487.5|486.9|487.3|486.7|0
1593132600000|2020-06-26 00:50:00|487.3|486.7|487.4|486.8|487.5|486.9|487.3|486.7|15
1593132900000|2020-06-26 00:55:00|487.5|486.9|487.3|486.7|487.5|486.9|487.3|486.7|3
1593133200000|2020-06-26 01:00:00|487.2|486.6|487|486.4|487.2|486.6|487|486.4|6
1593133500000|2020-06-26 01:05:00|487.1|486.5|487.3|486.7|487.3|486.7|487.1|486.5|16
1593133800000|2020-06-26 01:10:00|487.1|486.5|487.3|486.7|487.3|486.7|487|486.4|4
1593134100000|2020-06-26 01:15:00|487.2|486.6|487.3|486.7|487.3|486.7|487.2|486.6|4
1593134400000|2020-06-26 01:20:00|487.1|486.5|487.1|486.5|487.1|486.5|487.1|486.5|0
1593134700000|2020-06-26 01:25:00|487.2|486.6|487|486.4|487.2|486.6|486.9|486.3|12
1593135000000|2020-06-26 01:30:00|487.1|486.5|487|486.4|487.2|486.6|487|486.4|3
1593135300000|2020-06-26 01:35:00|487.1|486.5|487|486.4|487.1|486.5|487|486.4|8
1593135900000|2020-06-26 01:45:00|||||||||1
1593136200000|2020-06-26 01:50:00|487.3|486.7|487.3|486.7|487.3|486.7|487.3|486.7|4
1593136500000|2020-06-26 01:55:00|487|486.4|487|486.4|487.3|486.7|487|486.4|8
1593137400000|2020-06-26 02:10:00|487.3|486.7|487.3|486.7|487.3|486.7|487|486.4|10
1593137700000|2020-06-26 02:15:00|487|486.4|487|486.4|487.1|486.5|487|486.4|3
1593138000000|2020-06-26 02:20:00|487.1|486.5|487.3|486.7|487.5|486.9|487|486.4|14
1593138300000|2020-06-26 02:25:00|487.5|486.9|487.3|486.7|487.5|486.9|487.3|486.7|4
1593138600000|2020-06-26 02:30:00|487.1|486.5|487.5|486.9|487.5|486.9|487.1|486.5|9
1593138900000|2020-06-26 02:35:00|487.6|487|487.5|486.9|487.6|487|487.3|486.7|10
1593139200000|2020-06-26 02:40:00|487.3|486.7|487.3|486.7|487.5|486.9|487.3|486.7|6
1593139500000|2020-06-26 02:45:00|487.5|486.9|487.5|486.9|487.5|486.9|487.5|486.9|2
1593140100000|2020-06-26 02:55:00|487.4|486.8|487.5|486.9|487.5|486.9|487.3|486.7|20
1593140400000|2020-06-26 03:00:00|487.3|486.7|487.2|486.6|487.4|486.8|487.2|486.6|6
1593141000000|2020-06-26 03:10:00|487.3|486.7|487.3|486.7|487.3|486.7|487.2|486.6|2
1593141300000|2020-06-26 03:15:00|487.5|486.9|487.5|486.9|487.5|486.9|487.5|486.9|134
1593141600000|2020-06-26 03:20:00|487.4|486.8|487.5|486.9|487.5|486.9|487.4|486.8|3
1593141900000|2020-06-26 03:25:00|488|487.4|488.1|487.5|488.1|487.5|488|487.4|21
1593142200000|2020-06-26 03:30:00|488|487.4|488|487.4|488|487.4|488|487.4|0
1593142500000|2020-06-26 03:35:00|488.1|487.5|487.9|487.3|488.1|487.5|487.9|487.3|3
1593142800000|2020-06-26 03:40:00|487.8|487.2|488|487.4|488|487.4|487.8|487.2|0
1593143100000|2020-06-26 03:45:00|487.8|487.2|487.8|487.2|487.8|487.2|487.8|487.2|0
1593144000000|2020-06-26 04:00:00|||||||||39
1593144600000|2020-06-26 04:10:00|||||||||1
1593144900000|2020-06-26 04:15:00|||||||||1
1593145200000|2020-06-26 04:20:00|||||||||1
1593145500000|2020-06-26 04:25:00|||||||||2
1593146400000|2020-06-26 04:40:00|487.6|487|487.5|486.9|487.6|487|487.5|486.9|1
1593146700000|2020-06-26 04:45:00|487.4|486.8|487.3|486.7|487.4|486.8|487.3|486.7|38
1593147300000|2020-06-26 04:55:00|487|486.4|487|486.4|487|486.4|487|486.4|2
1593147600000|2020-06-26 05:00:00|486.8|486.2|486.8|486.2|486.8|486.2|486.8|486.2|4
1593147900000|2020-06-26 05:05:00|487|486.4|487|486.4|487|486.4|487|486.4|1
1593148800000|2020-06-26 05:20:00|||||||||3
1593149400000|2020-06-26 05:30:00|487.3|486.7|487.3|486.7|487.3|486.7|487.3|486.7|3
1593149700000|2020-06-26 05:35:00|487.2|486.6|487.1|486.5|487.2|486.6|487.1|486.5|0
1593150000000|2020-06-26 05:40:00|487|486.4|487.1|486.5|487.1|486.5|486.8|486.2|0
1593150600000|2020-06-26 05:50:00|487|486.4|487|486.4|487.1|486.5|487|486.4|18
1593150900000|2020-06-26 05:55:00|487.1|486.5|487|486.4|487.1|486.5|487|486.4|2
1593151200000|2020-06-26 06:00:00|487.1|486.5|487.3|486.7|487.3|486.7|487|486.4|11
1593151500000|2020-06-26 06:05:00|487.4|486.8|487.4|486.8|487.4|486.8|487.3|486.7|3
1593151800000|2020-06-26 06:10:00|487.3|486.7|487.5|486.9|487.5|486.9|487.3|486.7|6
1593152100000|2020-06-26 06:15:00|487.6|487|487.3|486.7|487.6|487|487.3|486.7|1
1593152400000|2020-06-26 06:20:00|487.4|486.8|487.8|487.2|487.8|487.2|487.4|486.8|1
1593152700000|2020-06-26 06:25:00|487.9|487.3|487.9|487.3|487.9|487.3|487.8|487.2|4
1593153000000|2020-06-26 06:30:00|487.8|487.2|487.6|487|487.8|487.2|487.6|487|35
1593153300000|2020-06-26 06:35:00|487.5|486.9|487.5|486.9|487.5|486.9|487.5|486.9|0
1593153900000|2020-06-26 06:45:00|487.6|487|487.6|487|487.6|487|487.6|487|13
1593154200000|2020-06-26 06:50:00|487.8|487.2|487.6|487|487.8|487.2|487.6|487|0
1593154500000|2020-06-26 06:55:00|487.4|486.8|487.3|486.7|487.4|486.8|487.3|486.7|0
1593154800000|2020-06-26 07:00:00|487.4|486.8|487.6|487|487.6|487|487.4|486.8|2
1593155100000|2020-06-26 07:05:00|487.4|486.8|487.6|487|487.6|487|487.3|486.7|12
1593155400000|2020-06-26 07:10:00|487.9|487.3|487.9|487.3|488.1|487.5|487.9|487.3|143
1593155700000|2020-06-26 07:15:00|487.8|487.2|487.9|487.3|487.9|487.3|487.6|487|5
1593156000000|2020-06-26 07:20:00|487.6|487|487.4|486.8|487.6|487|487.4|486.8|0
1593156300000|2020-06-26 07:25:00|487.6|487|488.1|487.5|488.4|487.8|487.6|487|26
1593156600000|2020-06-26 07:30:00|488|487.4|488.2|487.6|488.2|487.6|487.6|487|8
1593156900000|2020-06-26 07:35:00|488.3|487.7|488.1|487.5|488.4|487.8|488.1|487.5|0
1593157200000|2020-06-26 07:40:00|||||||||1
1593157500000|2020-06-26 07:45:00|488.4|487.8|488.6|488|488.6|488|488.4|487.8|1
1593157800000|2020-06-26 07:50:00|488.9|488.3|488.2|487.6|488.9|488.3|488.1|487.5|8
1593158100000|2020-06-26 07:55:00|488.1|487.5|487.7|487.1|488.2|487.6|487.6|487|3
1593158400000|2020-06-26 08:00:00|487.6|487|487.4|486.8|487.7|487.1|487.4|486.8|5
1593158700000|2020-06-26 08:05:00|487.3|486.7|487.2|486.6|487.4|486.8|487.1|486.5|11
1593159000000|2020-06-26 08:10:00|487.1|486.5|487.4|486.8|487.4|486.8|487.1|486.5|17
1593159300000|2020-06-26 08:15:00|487.2|486.6|487.4|486.8|487.4|486.8|487.2|486.6|4
1593159600000|2020-06-26 08:20:00|||||||||22
1593159900000|2020-06-26 08:25:00|487.2|486.6|487.2|486.6|487.2|486.6|487.1|486.5|6
1593160200000|2020-06-26 08:30:00|487.1|486.5|486.6|486|487.2|486.6|486.4|485.8|8
1593160500000|2020-06-26 08:35:00|486.7|486.1|485.9|485.3|486.7|486.1|485.9|485.3|29
1593160800000|2020-06-26 08:40:00|486.2|485.6|486.1|485.5|486.2|485.6|486.1|485.5|47
1593161100000|2020-06-26 08:45:00|486.2|485.6|486.6|486|486.6|486|486.2|485.6|24
1593161400000|2020-06-26 08:50:00|486.7|486.1|486.7|486.1|486.7|486.1|486.4|485.8|234
1593161700000|2020-06-26 08:55:00|487|486.4|487|486.4|487.2|486.6|487|486.4|1
1593162000000|2020-06-26 09:00:00|487.2|486.6|487.5|486.9|487.5|486.9|487.2|486.6|25
1593162300000|2020-06-26 09:05:00|487.8|487.2|488|487.4|488|487.4|487.5|486.9|13
1593162600000|2020-06-26 09:10:00|488.2|487.6|487.7|487.1|488.2|487.6|487.7|487.1|10
1593162900000|2020-06-26 09:15:00|487.6|487|487.5|486.9|487.7|487.1|487.5|486.9|7
1593163200000|2020-06-26 09:20:00|487.7|487.1|488|487.4|488|487.4|487.7|487.1|37
1593163500000|2020-06-26 09:25:00|487.8|487.2|487.8|487.2|488|487.4|487.5|486.9|11
1593163800000|2020-06-26 09:30:00|487.7|487.1|487.7|487.1|488|487.4|487.7|487.1|8
1593164400000|2020-06-26 09:40:00|||||||||4
1593164700000|2020-06-26 09:45:00|487.9|487.3|487.9|487.3|488|487.4|487.9|487.3|15
1593165000000|2020-06-26 09:50:00|488|487.4|487.7|487.1|488|487.4|487.7|487.1|4
1593165300000|2020-06-26 09:55:00|488|487.4|487.7|487.1|488|487.4|487.7|487.1|0
1593165600000|2020-06-26 10:00:00|487.9|487.3|487.7|487.1|488|487.4|487.7|487.1|4
1593165900000|2020-06-26 10:05:00|487.8|487.2|487.9|487.3|488|487.4|487.7|487.1|3
1593166200000|2020-06-26 10:10:00|488|487.4|487.7|487.1|488|487.4|487.7|487.1|88
1593166500000|2020-06-26 10:15:00|487.6|487|487.5|486.9|487.7|487.1|487.4|486.8|3
1593166800000|2020-06-26 10:20:00|487.4|486.8|487.2|486.6|487.5|486.9|487.2|486.6|1
1593167100000|2020-06-26 10:25:00|487.1|486.5|487.2|486.6|487.2|486.6|486.9|486.3|3
1593167400000|2020-06-26 10:30:00|487.1|486.5|487.2|486.6|487.2|486.6|487|486.4|3
1593167700000|2020-06-26 10:35:00|487.1|486.5|487.2|486.6|487.2|486.6|486.9|486.3|24
1593168000000|2020-06-26 10:40:00|487.3|486.7|487.3|486.7|487.5|486.9|487.3|486.7|84
1593168300000|2020-06-26 10:45:00|487.2|486.6|487|486.4|487.3|486.7|487|486.4|4
1593168600000|2020-06-26 10:50:00|487.1|486.5|487.5|486.9|487.5|486.9|487.1|486.5|2
1593168900000|2020-06-26 10:55:00|487.7|487.1|487.8|487.2|487.8|487.2|487.7|487.1|2
1593169200000|2020-06-26 11:00:00|487.7|487.1|487.6|487|487.8|487.2|487.6|487|21
1593169500000|2020-06-26 11:05:00|487.8|487.2|487.6|487|487.8|487.2|487.6|487|229
1593169800000|2020-06-26 11:10:00|487.3|486.7|487.3|486.7|487.6|487|487.3|486.7|146
1593170100000|2020-06-26 11:15:00|487.5|486.9|487.6|487|487.6|487|487.4|486.8|13
1593170400000|2020-06-26 11:20:00|487.5|486.9|487.5|486.9|487.5|486.9|487.3|486.7|295
1593170700000|2020-06-26 11:25:00|487.4|486.8|487.3|486.7|487.5|486.9|487.3|486.7|23
1593171000000|2020-06-26 11:30:00|||||||||5
1593171300000|2020-06-26 11:35:00|487|486.4|486.2|485.6|487|486.4|486.2|485.6|137
1593171600000|2020-06-26 11:40:00|486.3|485.7|486.6|486|486.6|486|486.3|485.7|2
1593171900000|2020-06-26 11:45:00|486.5|485.9|486.2|485.6|486.8|486.2|486.2|485.6|27
1593172200000|2020-06-26 11:50:00|486.3|485.7|485.4|484.8|486.5|485.9|485.4|484.8|351
1593172500000|2020-06-26 11:55:00|485.2|484.6|485.7|485.1|485.7|485.1|485.2|484.6|42
1593172800000|2020-06-26 12:00:00|485.6|485|485.4|484.8|485.8|485.2|485.4|484.8|21
1593173100000|2020-06-26 12:05:00|485.5|484.9|485.4|484.8|485.7|485.1|485.4|484.8|2
1593173400000|2020-06-26 12:10:00|485.3|484.7|484.9|484.3|485.3|484.7|484.9|484.3|152
1593173700000|2020-06-26 12:15:00|485.1|484.5|485.4|484.8|485.4|484.8|484.9|484.3|29
1593174000000|2020-06-26 12:20:00|485.5|484.9|484.7|484.1|485.6|485|484.4|483.8|251
1593174300000|2020-06-26 12:25:00|484.6|484|485|484.4|485|484.4|484.5|483.9|33
1593174600000|2020-06-26 12:30:00|484.9|484.3|485.1|484.5|485.3|484.7|484.7|484.1|60
1593174900000|2020-06-26 12:35:00|485|484.4|484.7|484.1|485|484.4|484.6|484|150
1593175200000|2020-06-26 12:40:00|484.5|483.9|485|484.4|485.1|484.5|484.4|483.8|80
1593178200000|2020-06-26 13:30:00|484.2|483.6|483.6|483|484.7|484.1|482.9|482.3|3548
1593178500000|2020-06-26 13:35:00|483.3|482.7|483.9|483.3|484.6|484|483.3|482.7|863
1593178800000|2020-06-26 13:40:00|483.6|483|483.5|482.9|484|483.4|483|482.4|503
1593179100000|2020-06-26 13:45:00|483.3|482.7|482.8|482.2|483.5|482.9|482.3|481.7|272
1593179400000|2020-06-26 13:50:00|483.1|482.5|483.2|482.6|483.3|482.7|482.6|482|281
1593179700000|2020-06-26 13:55:00|483.3|482.7|482.4|481.8|483.3|482.7|482|481.4|457
1593180000000|2020-06-26 14:00:00|482.2|481.6|482.4|481.8|482.7|482.1|481.9|481.3|292
1593180300000|2020-06-26 14:05:00|482.6|482|483.4|482.8|483.6|483|482.4|481.8|159
1593180600000|2020-06-26 14:10:00|483.1|482.5|483.2|482.6|484.1|483.5|482.4|481.8|425
1593180900000|2020-06-26 14:15:00|483.3|482.7|482.3|481.7|483.4|482.8|482.3|481.7|71
1593181200000|2020-06-26 14:20:00|482.5|481.9|482.7|482.1|482.8|482.2|482.3|481.7|328
1593181500000|2020-06-26 14:25:00|482.8|482.2|482.5|481.9|482.9|482.3|482.4|481.8|355
1593181800000|2020-06-26 14:30:00|482.6|482|482.3|481.7|483|482.4|482|481.4|387
1593182100000|2020-06-26 14:35:00|482.2|481.6|483.2|482.6|483.2|482.6|482.2|481.6|183
1593182400000|2020-06-26 14:40:00|483|482.4|483.8|483.2|483.8|483.2|483|482.4|495
1593182700000|2020-06-26 14:45:00|483.6|483|482.8|482.2|484|483.4|482.8|482.2|284
1593183000000|2020-06-26 14:50:00|482.5|481.9|481.8|481.2|482.5|481.9|481.8|481.2|235
1593183300000|2020-06-26 14:55:00|481.9|481.3|481.7|481.1|482.4|481.8|481.5|480.9|565
1593183600000|2020-06-26 15:00:00|481.9|481.3|481.4|480.8|482|481.4|481.4|480.8|407
1593183900000|2020-06-26 15:05:00|480.8|480.2|480|479.4|480.8|480.2|479.1|478.5|1829
1593184200000|2020-06-26 15:10:00|479.8|479.2|478.6|478|479.8|479.2|478.5|477.9|980
1593184500000|2020-06-26 15:15:00|478.4|477.8|478.2|477.6|478.7|478.1|477.4|476.8|441
1593184800000|2020-06-26 15:20:00|478.4|477.8|478.1|477.5|478.4|477.8|477.6|477|544
1593185100000|2020-06-26 15:25:00|478|477.4|477.1|476.5|478.1|477.5|477.1|476.5|638
1593185400000|2020-06-26 15:30:00|476.9|476.3|477|476.4|477.4|476.8|476.2|475.6|748
1593185700000|2020-06-26 15:35:00|476.8|476.2|476|475.4|477.1|476.5|476|475.4|280
1593186000000|2020-06-26 15:40:00|476.1|475.5|475.8|475.2|476.7|476.1|475.5|474.9|608
1593186300000|2020-06-26 15:45:00|475.9|475.3|474.5|473.9|476.3|475.7|474.4|473.8|422
1593186600000|2020-06-26 15:50:00|474.6|474|474.5|473.9|475.1|474.5|474.3|473.7|299
1593186900000|2020-06-26 15:55:00|474.4|473.8|474.3|473.7|474.9|474.3|474.2|473.6|464
1593187200000|2020-06-26 16:00:00|474.2|473.6|473.6|473|474.3|473.7|472.6|472|751
1593187500000|2020-06-26 16:05:00|473.4|472.8|473.1|472.5|473.9|473.3|472.9|472.3|328
1593187800000|2020-06-26 16:10:00|473.6|473|472.6|472|473.7|473.1|472.4|471.8|601
1593188100000|2020-06-26 16:15:00|472.7|472.1|472.4|471.8|472.7|472.1|471.6|471|525
1593188400000|2020-06-26 16:20:00|472.2|471.6|472.4|471.8|472.7|472.1|472.1|471.5|402
1593188700000|2020-06-26 16:25:00|472.6|472|473.1|472.5|473.1|472.5|472.4|471.8|584
1593189000000|2020-06-26 16:30:00|472.9|472.3|471.8|471.2|473.6|473|471.8|471.2|601
1593189300000|2020-06-26 16:35:00|471.9|471.3|471.2|470.6|472|471.4|471|470.4|538
1593189600000|2020-06-26 16:40:00|471.3|470.7|471.3|470.7|471.7|471.1|471.2|470.6|259
1593189900000|2020-06-26 16:45:00|471.4|470.8|472.7|472.1|472.7|472.1|471|470.4|877
1593190200000|2020-06-26 16:50:00|472.8|472.2|472.5|471.9|473.3|472.7|472.2|471.6|924
1593190500000|2020-06-26 16:55:00|472.4|471.8|472.2|471.6|472.5|471.9|471.8|471.2|584
1593190800000|2020-06-26 17:00:00|472.4|471.8|472|471.4|472.4|471.8|471.9|471.3|367
1593191100000|2020-06-26 17:05:00|471.8|471.2|471.7|471.1|472.2|471.6|471.7|471.1|315
1593191400000|2020-06-26 17:10:00|472|471.4|472.2|471.6|472.3|471.7|471.9|471.3|303
1593191700000|2020-06-26 17:15:00|472.4|471.8|472.9|472.3|473.2|472.6|472.4|471.8|416
1593192000000|2020-06-26 17:20:00|472.7|472.1|472.2|471.6|472.7|472.1|472|471.4|261
1593192300000|2020-06-26 17:25:00|471.9|471.3|471.9|471.3|472.4|471.8|471.9|471.3|249
1593192600000|2020-06-26 17:30:00|471.7|471.1|472.2|471.6|472.6|472|471.7|471.1|146
1593192900000|2020-06-26 17:35:00|472.1|471.5|472.2|471.6|472.2|471.6|471.9|471.3|272
1593193200000|2020-06-26 17:40:00|472.1|471.5|471.7|471.1|472.5|471.9|471.7|471.1|293
1593193500000|2020-06-26 17:45:00|471.5|470.9|471.4|470.8|471.7|471.1|470.7|470.1|842
1593193800000|2020-06-26 17:50:00|471.7|471.1|471.4|470.8|472.2|471.6|471.2|470.6|504
1593194100000|2020-06-26 17:55:00|471.2|470.6|471.1|470.5|471.2|470.6|470.7|470.1|556
1593194400000|2020-06-26 18:00:00|470.9|470.3|471.7|471.1|472.2|471.6|470.9|470.3|535
1593194700000|2020-06-26 18:05:00|471.4|470.8|472.1|471.5|472.2|471.6|471.4|470.8|337
1593195000000|2020-06-26 18:10:00|471.9|471.3|475.7|475.1|476.2|475.6|471.9|471.3|3722
1593195300000|2020-06-26 18:15:00|475.5|474.9|475.4|474.8|476.2|475.6|475.1|474.5|1391
1593388800000|2020-06-29 00:00:00|475|474.4|475.6|475|476|475.4|475|474.4|129
1593389100000|2020-06-29 00:05:00|475.8|475.2|475.8|475.2|476|475.4|475.8|475.2|127
1593389400000|2020-06-29 00:10:00|476|475.4|476.4|475.8|476.6|476|475.8|475.2|253
1593389700000|2020-06-29 00:15:00|476.5|475.9|476.5|475.9|476.5|475.9|476.3|475.7|3
1593390000000|2020-06-29 00:20:00|476.4|475.8|476.3|475.7|476.5|475.9|476|475.4|17
1593390300000|2020-06-29 00:25:00|476.1|475.5|476|475.4|476.1|475.5|475.8|475.2|10
1593390600000|2020-06-29 00:30:00|476.3|475.7|476.3|475.7|476.3|475.7|475.8|475.2|0
1593390900000|2020-06-29 00:35:00|476.2|475.6|476.3|475.7|476.5|475.9|476.2|475.6|2
1593391200000|2020-06-29 00:40:00|476.2|475.6|476|475.4|476.2|475.6|476|475.4|0
1593391500000|2020-06-29 00:45:00|476.3|475.7|476.3|475.7|476.3|475.7|476|475.4|2
1593391800000|2020-06-29 00:50:00|476.5|475.9|476.8|476.2|476.8|476.2|476.5|475.9|9
1593392100000|2020-06-29 00:55:00|476.5|475.9|476.5|475.9|476.7|476.1|476.5|475.9|4
1593392400000|2020-06-29 01:00:00|476.6|476|476.8|476.2|476.8|476.2|476.6|476|1
1593392700000|2020-06-29 01:05:00|476.7|476.1|476.9|476.3|477|476.4|476.5|475.9|0
1593393000000|2020-06-29 01:10:00|477|476.4|476.8|476.2|477.1|476.5|476.8|476.2|7
1593393300000|2020-06-29 01:15:00|476.9|476.3|477.5|476.9|477.8|477.2|476.9|476.3|10
1593393600000|2020-06-29 01:20:00|477.6|477|477.4|476.8|477.8|477.2|477.3|476.7|7
1593393900000|2020-06-29 01:25:00|477.3|476.7|477.1|476.5|477.5|476.9|477|476.4|15
1593394200000|2020-06-29 01:30:00|477|476.4|476.8|476.2|477.3|476.7|476.8|476.2|24
1593394500000|2020-06-29 01:35:00|477|476.4|477|476.4|477|476.4|477|476.4|0
1593394800000|2020-06-29 01:40:00|476.9|476.3|477|476.4|477|476.4|476.9|476.3|0
1593395100000|2020-06-29 01:45:00|476.9|476.3|476.9|476.3|477|476.4|476.8|476.2|0
1593395400000|2020-06-29 01:50:00|477|476.4|477|476.4|477|476.4|476.9|476.3|0
1593395700000|2020-06-29 01:55:00|476.8|476.2|477|476.4|477|476.4|476.8|476.2|6
1593396000000|2020-06-29 02:00:00|476.8|476.2|476.5|475.9|477|476.4|476.5|475.9|0
1593396300000|2020-06-29 02:05:00|476.3|475.7|476.8|476.2|476.8|476.2|476.3|475.7|1
1593396600000|2020-06-29 02:10:00|476.7|476.1|476.7|476.1|476.8|476.2|476.5|475.9|5
1593396900000|2020-06-29 02:15:00|476.8|476.2|476.7|476.1|476.8|476.2|476.6|476|3
1593397200000|2020-06-29 02:20:00|476.5|475.9|476.8|476.2|476.8|476.2|476.5|475.9|2
1593397500000|2020-06-29 02:25:00|476.7|476.1|476.8|476.2|476.8|476.2|476.7|476.1|1
1593397800000|2020-06-29 02:30:00|476.6|476|476.7|476.1|476.8|476.2|476.6|476|2
1593398100000|2020-06-29 02:35:00|476.8|476.2|476.7|476.1|476.8|476.2|476.6|476|1
1593398400000|2020-06-29 02:40:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|0
1593398700000|2020-06-29 02:45:00|476.6|476|476.5|475.9|476.7|476.1|476.5|475.9|4
1593399000000|2020-06-29 02:50:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|2
1593399300000|2020-06-29 02:55:00|476.7|476.1|476.5|475.9|476.7|476.1|476.5|475.9|1
1593399900000|2020-06-29 03:05:00|||||||||19
1593400200000|2020-06-29 03:10:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|3
1593400800000|2020-06-29 03:20:00|476.9|476.3|477|476.4|477|476.4|476.9|476.3|2
1593401100000|2020-06-29 03:25:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|0
1593401400000|2020-06-29 03:30:00|476.5|475.9|476.8|476.2|476.8|476.2|476.5|475.9|0
1593402000000|2020-06-29 03:40:00|476.7|476.1|476.3|475.7|476.7|476.1|476.3|475.7|35
1593402300000|2020-06-29 03:45:00|476.2|475.6|476.3|475.7|476.3|475.7|476.2|475.6|0
1593403200000|2020-06-29 04:00:00|476.5|475.9|476.5|475.9|476.5|475.9|476.5|475.9|0
1593403500000|2020-06-29 04:05:00|476.3|475.7|476.3|475.7|476.4|475.8|476.2|475.6|42
1593403800000|2020-06-29 04:10:00|476|475.4|476|475.4|476|475.4|476|475.4|0
1593404100000|2020-06-29 04:15:00|||||||||4
1593404400000|2020-06-29 04:20:00|476.3|475.7|476.3|475.7|476.3|475.7|476.3|475.7|1
1593404700000|2020-06-29 04:25:00|476.2|475.6|476.3|475.7|476.3|475.7|476.2|475.6|0
1593405000000|2020-06-29 04:30:00|476.5|475.9|476.8|476.2|477|476.4|476.5|475.9|12
1593405300000|2020-06-29 04:35:00|476.7|476.1|476.8|476.2|476.8|476.2|476.7|476.1|16
1593405600000|2020-06-29 04:40:00|476.9|476.3|477|476.4|477.1|476.5|476.8|476.2|5
1593405900000|2020-06-29 04:45:00|476.9|476.3|476.9|476.3|477|476.4|476.8|476.2|29
1593406200000|2020-06-29 04:50:00|476.8|476.2|476.8|476.2|476.8|476.2|476.8|476.2|0
1593406500000|2020-06-29 04:55:00|476.9|476.3|477|476.4|477|476.4|476.9|476.3|0
1593406800000|2020-06-29 05:00:00|476.9|476.3|476.7|476.1|476.9|476.3|476.7|476.1|0
1593407100000|2020-06-29 05:05:00|476.8|476.2|476.5|475.9|476.8|476.2|476.5|475.9|3
1593407700000|2020-06-29 05:15:00|||||||||8
1593408300000|2020-06-29 05:25:00|476.6|476|476.8|476.2|476.8|476.2|476.5|475.9|0
1593408600000|2020-06-29 05:30:00|476.7|476.1|476.6|476|476.8|476.2|476.5|475.9|0
1593408900000|2020-06-29 05:35:00|476.7|476.1|476.2|475.6|476.7|476.1|476.2|475.6|0
1593409200000|2020-06-29 05:40:00|476|475.4|476.2|475.6|476.2|475.6|476|475.4|0
1593409500000|2020-06-29 05:45:00|476.1|475.5|476|475.4|476.1|475.5|476|475.4|0
1593409800000|2020-06-29 05:50:00|475.9|475.3|475.7|475.1|475.9|475.3|475.7|475.1|0
1593410100000|2020-06-29 05:55:00|475.5|474.9|475.6|475|475.7|475.1|475.5|474.9|2
1593410400000|2020-06-29 06:00:00|475.7|475.1|476|475.4|476.3|475.7|475.7|475.1|10
1593410700000|2020-06-29 06:05:00|476.1|475.5|476.3|475.7|476.5|475.9|476|475.4|0
1593411000000|2020-06-29 06:10:00|476.4|475.8|476.4|475.8|476.4|475.8|476.2|475.6|0
1593411300000|2020-06-29 06:15:00|476.3|475.7|476.3|475.7|476.5|475.9|476.2|475.6|0
1593411600000|2020-06-29 06:20:00|476.2|475.6|476.5|475.9|476.5|475.9|476.2|475.6|4
1593411900000|2020-06-29 06:25:00|476.8|476.2|476.5|475.9|476.8|476.2|476.5|475.9|20
1593412200000|2020-06-29 06:30:00|476.6|476|476.5|475.9|476.6|476|476.5|475.9|1
1593412500000|2020-06-29 06:35:00|476.3|475.7|476.3|475.7|476.3|475.7|476.2|475.6|3
1593412800000|2020-06-29 06:40:00|476.2|475.6|476.2|475.6|476.3|475.7|476.1|475.5|0
1593413100000|2020-06-29 06:45:00|476.1|475.5|476.1|475.5|476.2|475.6|476.1|475.5|2
1593413400000|2020-06-29 06:50:00|476|475.4|476.2|475.6|476.4|475.8|476|475.4|5
1593413700000|2020-06-29 06:55:00|476.3|475.7|476.2|475.6|476.4|475.8|476.2|475.6|2832
1593414000000|2020-06-29 07:00:00|476|475.4|476.2|475.6|476.5|475.9|476|475.4|44
1593414300000|2020-06-29 07:05:00|476.3|475.7|476.5|475.9|476.6|476|476.3|475.7|9
1593414600000|2020-06-29 07:10:00|476.7|476.1|476.7|476.1|476.8|476.2|476.5|475.9|5
1593414900000|2020-06-29 07:15:00|476.4|475.8|476.2|475.6|476.5|475.9|476.2|475.6|26
1593415200000|2020-06-29 07:20:00|476.3|475.7|476.5|475.9|476.5|475.9|476.3|475.7|62
1593415500000|2020-06-29 07:25:00|476.2|475.6|475.6|475|476.2|475.6|475.6|475|80
1593415800000|2020-06-29 07:30:00|475.7|475.1|475.7|475.1|475.7|475.1|475.7|475.1|22
1593416100000|2020-06-29 07:35:00|475.5|474.9|475.7|475.1|475.7|475.1|475.4|474.8|45
1593416400000|2020-06-29 07:40:00|475.5|474.9|475.7|475.1|475.7|475.1|475.5|474.9|34
1593416700000|2020-06-29 07:45:00|475.5|474.9|475|474.4|475.7|475.1|475|474.4|124
1593417000000|2020-06-29 07:50:00|475.2|474.6|475.2|474.6|475.4|474.8|475.2|474.6|25
1593417300000|2020-06-29 07:55:00|475|474.4|475|474.4|475|474.4|475|474.4|31
1593417600000|2020-06-29 08:00:00|475.2|474.6|475.1|474.5|475.2|474.6|475.1|474.5|69
1593417900000|2020-06-29 08:05:00|475.2|474.6|474.9|474.3|475.2|474.6|474.9|474.3|11
1593418200000|2020-06-29 08:10:00|475.2|474.6|474.9|474.3|475.2|474.6|474.9|474.3|12
1593418500000|2020-06-29 08:15:00|475|474.4|475.2|474.6|475.2|474.6|475|474.4|15
1593418800000|2020-06-29 08:20:00|475.3|474.7|475.7|475.1|475.7|475.1|475.3|474.7|38
1593419100000|2020-06-29 08:25:00|475.5|474.9|475.7|475.1|475.7|475.1|475.5|474.9|169
1593419400000|2020-06-29 08:30:00|476|475.4|475.7|475.1|476|475.4|475.7|475.1|267
1593419700000|2020-06-29 08:35:00|476|475.4|476.2|475.6|476.2|475.6|476|475.4|56
1593420000000|2020-06-29 08:40:00|476.5|475.9|476.7|476.1|476.7|476.1|476.5|475.9|24
1593420300000|2020-06-29 08:45:00|477|476.4|477.5|476.9|477.5|476.9|477|476.4|59
1593420600000|2020-06-29 08:50:00|477.2|476.6|477.7|477.1|477.7|477.1|477.2|476.6|143
1593420900000|2020-06-29 08:55:00|477.4|476.8|477.4|476.8|477.4|476.8|477.4|476.8|33
1593421200000|2020-06-29 09:00:00|477.1|476.5|477.2|476.6|477.6|477|477.1|476.5|73
1593421500000|2020-06-29 09:05:00|477.1|476.5|477|476.4|477.2|476.6|476.9|476.3|43
1593421800000|2020-06-29 09:10:00|476.9|476.3|477.4|476.8|477.4|476.8|476.9|476.3|27
1593422100000|2020-06-29 09:15:00|477.5|476.9|477.7|477.1|477.7|477.1|477.4|476.8|12
1593422400000|2020-06-29 09:20:00|477.6|477|477.7|477.1|477.7|477.1|477.4|476.8|15
1593422700000|2020-06-29 09:25:00|477.6|477|477.4|476.8|477.7|477.1|477.4|476.8|18
1593423000000|2020-06-29 09:30:00|477.5|476.9|477.3|476.7|477.6|477|477.3|476.7|15
1593423300000|2020-06-29 09:35:00|477.4|476.8|477.1|476.5|477.4|476.8|477|476.4|14
1593423600000|2020-06-29 09:40:00|477.2|476.6|477.4|476.8|477.6|477|477.2|476.6|12
1593423900000|2020-06-29 09:45:00|477.5|476.9|477.6|477|477.6|477|477.5|476.9|14
1593424200000|2020-06-29 09:50:00|477.7|477.1|477.6|477|477.9|477.3|477.6|477|21
1593424500000|2020-06-29 09:55:00|477.5|476.9|477.3|476.7|477.5|476.9|477.3|476.7|8
1593424800000|2020-06-29 10:00:00|477.4|476.8|477.8|477.2|477.9|477.3|477.2|476.6|63
1593425100000|2020-06-29 10:05:00|478|477.4|478.6|478|478.8|478.2|478|477.4|162
1593425400000|2020-06-29 10:10:00|478.7|478.1|478.3|477.7|478.7|478.1|478.3|477.7|41
1593425700000|2020-06-29 10:15:00|478.6|478|478.8|478.2|478.8|478.2|478.6|478|9
1593426000000|2020-06-29 10:20:00|479.1|478.5|479.1|478.5|479.1|478.5|479.1|478.5|38
1593426300000|2020-06-29 10:25:00|478.9|478.3|479.1|478.5|479.1|478.5|478.6|478|62
1593426600000|2020-06-29 10:30:00|479|478.4|478.3|477.7|479.1|478.5|478.3|477.7|28
1593426900000|2020-06-29 10:35:00|478.5|477.9|478.3|477.7|478.6|478|478.2|477.6|63
1593427200000|2020-06-29 10:40:00|478.5|477.9|478.6|478|478.8|478.2|478.3|477.7|22
1593427500000|2020-06-29 10:45:00|478.5|477.9|478.8|478.2|478.8|478.2|478.5|477.9|33
1593427800000|2020-06-29 10:50:00|478.6|478|478.5|477.9|478.6|478|478.5|477.9|7
1593428100000|2020-06-29 10:55:00|478.6|478|478.2|477.6|478.6|478|478.2|477.6|14
1593428400000|2020-06-29 11:00:00|478.3|477.7|478.3|477.7|478.3|477.7|478.1|477.5|14
1593428700000|2020-06-29 11:05:00|478.2|477.6|478.2|477.6|478.2|477.6|477.9|477.3|23
1593429000000|2020-06-29 11:10:00|478.1|477.5|478.6|478|478.7|478.1|478.1|477.5|47
1593429300000|2020-06-29 11:15:00|478.7|478.1|478.7|478.1|478.8|478.2|478.3|477.7|19
1593429600000|2020-06-29 11:20:00|478.8|478.2|478.6|478|479.1|478.5|478.6|478|149
1593429900000|2020-06-29 11:25:00|478.8|478.2|479.1|478.5|479.1|478.5|478.8|478.2|33
1593430200000|2020-06-29 11:30:00|478.9|478.3|478.6|478|479.1|478.5|478.6|478|37
1593430500000|2020-06-29 11:35:00|478.8|478.2|478.5|477.9|478.8|478.2|478.5|477.9|38
1593430800000|2020-06-29 11:40:00|478.4|477.8|478.4|477.8|478.6|478|478.3|477.7|42
1593431100000|2020-06-29 11:45:00|478.6|478|478.6|478|478.9|478.3|478.6|478|46
1593431400000|2020-06-29 11:50:00|478.9|478.3|478.6|478|479.1|478.5|478.6|478|36
1593431700000|2020-06-29 11:55:00|478.8|478.2|478.6|478|478.9|478.3|478.6|478|19
1593432000000|2020-06-29 12:00:00|478.9|478.3|479.1|478.5|479.1|478.5|478.9|478.3|105
1593432300000|2020-06-29 12:05:00|478.9|478.3|478.9|478.3|479.1|478.5|478.9|478.3|39
1593432600000|2020-06-29 12:10:00|478.8|478.2|479.1|478.5|479.1|478.5|478.8|478.2|21
1593432900000|2020-06-29 12:15:00|479.2|478.6|479.6|479|479.9|479.3|479.2|478.6|118
1593433200000|2020-06-29 12:20:00|479.7|479.1|479.7|479.1|480|479.4|479.6|479|128
1593433500000|2020-06-29 12:25:00|479.8|479.2|479.6|479|480|479.4|479.6|479|82
1593433800000|2020-06-29 12:30:00|479.3|478.7|479.6|479|479.7|479.1|479.3|478.7|50
1593434100000|2020-06-29 12:35:00|479.5|478.9|479.6|479|479.6|479|479.4|478.8|121
1593434400000|2020-06-29 12:40:00|479.4|478.8|479.4|478.8|479.6|479|479.3|478.7|123
1593437400000|2020-06-29 13:30:00|477.7|477.1|479|478.4|479.5|478.9|477.7|477.1|1648
1593437700000|2020-06-29 13:35:00|479.2|478.6|480.9|480.3|481.2|480.6|478.9|478.3|949
1593438000000|2020-06-29 13:40:00|480.7|480.1|483.2|482.6|483.4|482.8|480.6|480|2113
1593438300000|2020-06-29 13:45:00|483.4|482.8|483.1|482.5|483.4|482.8|482.4|481.8|1961
1593438600000|2020-06-29 13:50:00|483.4|482.8|483.3|482.7|483.9|483.3|482.9|482.3|1023
1593438900000|2020-06-29 13:55:00|483.4|482.8|483.1|482.5|483.6|483|483.1|482.5|882
1593439200000|2020-06-29 14:00:00|483.4|482.8|481.9|481.3|483.6|483|481.7|481.1|768
1593439500000|2020-06-29 14:05:00|481.8|481.2|481.3|480.7|481.9|481.3|480.9|480.3|765
1593439800000|2020-06-29 14:10:00|481.4|480.8|482.3|481.7|482.3|481.7|481|480.4|873
1593440100000|2020-06-29 14:15:00|482.4|481.8|481.8|481.2|482.6|482|481.8|481.2|545
1593440400000|2020-06-29 14:20:00|481.9|481.3|482.6|482|482.6|482|481.8|481.2|665
1593440700000|2020-06-29 14:25:00|482.8|482.2|480.9|480.3|482.8|482.2|480.8|480.2|470
1593441000000|2020-06-29 14:30:00|481|480.4|481.3|480.7|481.3|480.7|480.6|480|890
1593441300000|2020-06-29 14:35:00|481.5|480.9|482.3|481.7|482.6|482|480.8|480.2|575
1593441600000|2020-06-29 14:40:00|482.4|481.8|482.3|481.7|483.1|482.5|482.3|481.7|433
1593441900000|2020-06-29 14:45:00|482.6|482|481.9|481.3|482.6|482|481.9|481.3|355
1593442200000|2020-06-29 14:50:00|482.2|481.6|481.9|481.3|482.4|481.8|481.7|481.1|351
1593442500000|2020-06-29 14:55:00|481.8|481.2|482.7|482.1|482.7|482.1|481.7|481.1|382
1593442800000|2020-06-29 15:00:00|482.9|482.3|482.7|482.1|483|482.4|482.7|482.1|502
1593443100000|2020-06-29 15:05:00|482.5|481.9|482.4|481.8|482.5|481.9|482.2|481.6|411
1593443400000|2020-06-29 15:10:00|482.5|481.9|483.2|482.6|483.7|483.1|482.5|481.9|1059
1593443700000|2020-06-29 15:15:00|483|482.4|483.2|482.6|483.4|482.8|483|482.4|380
1593444000000|2020-06-29 15:20:00|483.1|482.5|483.3|482.7|483.5|482.9|482.9|482.3|557
1593444300000|2020-06-29 15:25:00|483.2|482.6|482.9|482.3|483.2|482.6|482.1|481.5|692
1593444600000|2020-06-29 15:30:00|482.8|482.2|483.3|482.7|483.3|482.7|482.4|481.8|510
1593444900000|2020-06-29 15:35:00|483.5|482.9|483.8|483.2|484.3|483.7|483.4|482.8|629
1593445200000|2020-06-29 15:40:00|484|483.4|483.5|482.9|484|483.4|483.3|482.7|279
1593445500000|2020-06-29 15:45:00|483.8|483.2|483.4|482.8|484|483.4|483.4|482.8|180
1593445800000|2020-06-29 15:50:00|483.7|483.1|483.7|483.1|483.9|483.3|483.7|483.1|157
1593446100000|2020-06-29 15:55:00|483.4|482.8|484.2|483.6|484.4|483.8|482.8|482.2|598
1593446400000|2020-06-29 16:00:00|484.1|483.5|484.4|483.8|484.6|484|483.9|483.3|380
1593446700000|2020-06-29 16:05:00|484.3|483.7|484.1|483.5|484.6|484|484|483.4|311
1593447000000|2020-06-29 16:10:00|484.3|483.7|484.6|484|484.6|484|484.2|483.6|270
1593447300000|2020-06-29 16:15:00|484.7|484.1|485.1|484.5|485.3|484.7|484.4|483.8|375
1593447600000|2020-06-29 16:20:00|485.3|484.7|485|484.4|485.3|484.7|484.8|484.2|327
1593447900000|2020-06-29 16:25:00|484.8|484.2|485.1|484.5|485.5|484.9|484.8|484.2|406
1593448200000|2020-06-29 16:30:00|485.3|484.7|485.5|484.9|485.5|484.9|485.1|484.5|335
1593448500000|2020-06-29 16:35:00|485.3|484.7|485.1|484.5|485.4|484.8|484.8|484.2|339
1593448800000|2020-06-29 16:40:00|485.3|484.7|485.5|484.9|485.5|484.9|485.3|484.7|151
1593449100000|2020-06-29 16:45:00|485.3|484.7|486.4|485.8|486.4|485.8|485.3|484.7|319
1593449400000|2020-06-29 16:50:00|486.2|485.6|486.3|485.7|486.4|485.8|485.9|485.3|352
1593449700000|2020-06-29 16:55:00|486.4|485.8|488.4|487.8|490.5|489.7|486.2|485.6|776
1593450000000|2020-06-29 17:00:00|488.5|487.9|487.6|487|489|488.4|487.4|486.8|779
1593450300000|2020-06-29 17:05:00|486.9|486.3|487.5|486.9|487.9|487.3|486.7|486.1|752
1593450600000|2020-06-29 17:10:00|487.4|486.8|488.2|487.6|488.3|487.7|487.4|486.8|742
1593450900000|2020-06-29 17:15:00|488.3|487.7|488.7|488.1|489.3|488.7|488.1|487.5|829
1593451200000|2020-06-29 17:20:00|488.5|487.9|489.8|489.2|489.8|489.2|487.6|487|2317
1593451500000|2020-06-29 17:25:00|489.7|489.1|488.6|488|489.7|489.1|488.3|487.7|838
1593451800000|2020-06-29 17:30:00|488.5|487.9|488.8|488.2|488.8|488.2|488.3|487.7|399
1593452100000|2020-06-29 17:35:00|488.9|488.3|488.6|488|488.9|488.3|488.3|487.7|487
1593452400000|2020-06-29 17:40:00|488.8|488.2|488.6|488|488.8|488.2|488.6|488|272
1593452700000|2020-06-29 17:45:00|488.7|488.1|489.6|489|489.6|489|488.7|488.1|376
1593453000000|2020-06-29 17:50:00|489.3|488.7|488.9|488.3|489.6|489|488.6|488|374
1593453300000|2020-06-29 17:55:00|488.8|488.2|489.1|488.5|489.1|488.5|488.4|487.8|621
1593453600000|2020-06-29 18:00:00|488.9|488.3|488.3|487.7|488.9|488.3|487.8|487.2|472
1593453900000|2020-06-29 18:05:00|488.1|487.5|486.9|486.3|488.3|487.7|486.9|486.3|786
1593454200000|2020-06-29 18:10:00|486.8|486.2|487.7|487.1|487.9|487.3|485.9|485.3|3636
1593454500000|2020-06-29 18:15:00|487.6|487|486.4|485.8|488.4|487.8|486.4|485.8|1163
1593475200000|2020-06-30 00:00:00|485.4|484.8|485.2|484.6|485.5|484.9|484.1|483.5|1457
1593475500000|2020-06-30 00:05:00|485|484.4|484.9|484.3|485.4|484.8|484.9|484.3|72
1593475800000|2020-06-30 00:10:00|485|484.4|484.2|483.6|485.1|484.5|484|483.4|126
1593476100000|2020-06-30 00:15:00|484.1|483.5|484|483.4|484.5|483.9|484|483.4|269
1593476400000|2020-06-30 00:20:00|484.2|483.6|484.3|483.7|484.3|483.7|484|483.4|253
1593476700000|2020-06-30 00:25:00|484.2|483.6|484.3|483.7|484.3|483.7|484|483.4|25
1593477000000|2020-06-30 00:30:00|484.2|483.6|484.2|483.6|484.3|483.7|484.2|483.6|45
1593477300000|2020-06-30 00:35:00|484.1|483.5|484|483.4|484.2|483.6|483.9|483.3|184
1593477600000|2020-06-30 00:40:00|483.7|483.1|483.5|482.9|483.7|483.1|483.5|482.9|73
1593477900000|2020-06-30 00:45:00|||||||||9
1593478200000|2020-06-30 00:50:00|||||||||6
1593478500000|2020-06-30 00:55:00|483.7|483.1|483.7|483.1|483.7|483.1|483.5|482.9|16
1593478800000|2020-06-30 01:00:00|484|483.4|483.8|483.2|484.2|483.6|483.8|483.2|40
1593479100000|2020-06-30 01:05:00|483.9|483.3|484|483.4|484|483.4|483.7|483.1|17
1593479400000|2020-06-30 01:10:00|484.1|483.5|484.5|483.9|484.5|483.9|484.1|483.5|51
1593479700000|2020-06-30 01:15:00|484.6|484|484.5|483.9|484.6|484|484.5|483.9|15
1593480000000|2020-06-30 01:20:00|484.2|483.6|484.2|483.6|484.3|483.7|484.2|483.6|9
1593480300000|2020-06-30 01:25:00|484.1|483.5|484.2|483.6|484.2|483.6|484|483.4|7
1593480600000|2020-06-30 01:30:00|484.1|483.5|484.2|483.6|484.2|483.6|484|483.4|3
1593480900000|2020-06-30 01:35:00|||||||||16
1593481200000|2020-06-30 01:40:00|484.1|483.5|484.2|483.6|484.2|483.6|484.1|483.5|10
1593481500000|2020-06-30 01:45:00|484|483.4|484.2|483.6|484.2|483.6|484|483.4|20
1593481800000|2020-06-30 01:50:00|484.3|483.7|484|483.4|484.3|483.7|484|483.4|35
1593482100000|2020-06-30 01:55:00|484.1|483.5|484|483.4|484.1|483.5|484|483.4|5
1593482400000|2020-06-30 02:00:00|484.1|483.5|484.1|483.5|484.2|483.6|484|483.4|4
1593482700000|2020-06-30 02:05:00|484|483.4|483.7|483.1|484.2|483.6|483.7|483.1|12
1593483000000|2020-06-30 02:10:00|||||||||6
1593483300000|2020-06-30 02:15:00|483.5|482.9|483.5|482.9|483.6|483|483.5|482.9|17
1593483600000|2020-06-30 02:20:00|||||||||6
1593483900000|2020-06-30 02:25:00|483.2|482.6|483.2|482.6|483.5|482.9|483.2|482.6|16
1593484200000|2020-06-30 02:30:00|483.5|482.9|483.2|482.6|483.5|482.9|483.2|482.6|10
1593484500000|2020-06-30 02:35:00|483.5|482.9|483.5|482.9|483.5|482.9|483.5|482.9|9
1593484800000|2020-06-30 02:40:00|483.2|482.6|483.5|482.9|483.5|482.9|483.2|482.6|12
1593485100000|2020-06-30 02:45:00|||||||||1
1593485400000|2020-06-30 02:50:00|483.4|482.8|483.5|482.9|483.5|482.9|483.3|482.7|2
1593485700000|2020-06-30 02:55:00|483.3|482.7|483.5|482.9|483.5|482.9|483.2|482.6|2
1593486000000|2020-06-30 03:00:00|||||||||3
1593486300000|2020-06-30 03:05:00|483.7|483.1|483.7|483.1|483.7|483.1|483.7|483.1|16
1593486600000|2020-06-30 03:10:00|484|483.4|484|483.4|484|483.4|484|483.4|21
1593488100000|2020-06-30 03:35:00|||||||||7
1593488400000|2020-06-30 03:40:00|484.2|483.6|484|483.4|484.2|483.6|484|483.4|15
1593488700000|2020-06-30 03:45:00|||||||||1
1593489000000|2020-06-30 03:50:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|22
1593489300000|2020-06-30 03:55:00|484|483.4|484.1|483.5|484.1|483.5|484|483.4|0
1593489600000|2020-06-30 04:00:00|||||||||194
1593489900000|2020-06-30 04:05:00|484.2|483.6|484.1|483.5|484.2|483.6|484.1|483.5|9
1593490200000|2020-06-30 04:10:00|484|483.4|484|483.4|484|483.4|484|483.4|12
1593490500000|2020-06-30 04:15:00|484.1|483.5|484.1|483.5|484.1|483.5|484.1|483.5|1
1593490800000|2020-06-30 04:20:00|||||||||1
1593491100000|2020-06-30 04:25:00|483.8|483.2|483.8|483.2|483.8|483.2|483.8|483.2|3
1593491400000|2020-06-30 04:30:00|483.9|483.3|483.8|483.2|484|483.4|483.8|483.2|86
1593491700000|2020-06-30 04:35:00|483.6|483|483.8|483.2|483.8|483.2|483.6|483|19
1593492000000|2020-06-30 04:40:00|||||||||2
1593492300000|2020-06-30 04:45:00|||||||||8
1593492600000|2020-06-30 04:50:00|483.6|483|483.6|483|483.6|483|483.6|483|4
1593492900000|2020-06-30 04:55:00|||||||||8
1593493200000|2020-06-30 05:00:00|||||||||3
1593493500000|2020-06-30 05:05:00|483.8|483.2|483.6|483|483.8|483.2|483.6|483|12
1593493800000|2020-06-30 05:10:00|483.4|482.8|483.6|483|483.6|483|483.4|482.8|32
1593494100000|2020-06-30 05:15:00|483.4|482.8|483.4|482.8|483.4|482.8|483.4|482.8|9
1593494400000|2020-06-30 05:20:00|483.6|483|483.4|482.8|483.6|483|483.4|482.8|8
1593494700000|2020-06-30 05:25:00|483.5|482.9|483.5|482.9|483.6|483|483.4|482.8|5
1593495000000|2020-06-30 05:30:00|483.6|483|483.6|483|483.7|483.1|483.4|482.8|14
1593495300000|2020-06-30 05:35:00|483.5|482.9|483.5|482.9|483.5|482.9|483.5|482.9|16
1593495600000|2020-06-30 05:40:00|||||||||2
1593495900000|2020-06-30 05:45:00|483.7|483.1|483.8|483.2|483.8|483.2|483.7|483.1|13
1593496200000|2020-06-30 05:50:00|483.5|482.9|483.5|482.9|483.5|482.9|483.5|482.9|18
1593496500000|2020-06-30 05:55:00|||||||||2
1593496800000|2020-06-30 06:00:00|483.7|483.1|483.8|483.2|483.8|483.2|483.7|483.1|19
1593497100000|2020-06-30 06:05:00|||||||||1
1593497400000|2020-06-30 06:10:00|||||||||8
1593497700000|2020-06-30 06:15:00|484|483.4|484|483.4|484|483.4|484|483.4|34
1593498000000|2020-06-30 06:20:00|483.8|483.2|483.8|483.2|483.8|483.2|483.8|483.2|20
1593498300000|2020-06-30 06:25:00|483.3|482.7|483|482.4|483.3|482.7|482.8|482.2|38
1593498600000|2020-06-30 06:30:00|483.3|482.7|483.4|482.8|483.5|482.9|483.3|482.7|31
1593498900000|2020-06-30 06:35:00|483.5|482.9|483.2|482.6|483.5|482.9|483|482.4|90
1593499200000|2020-06-30 06:40:00|||||||||24
1593499500000|2020-06-30 06:45:00|483.4|482.8|483.4|482.8|483.7|483.1|483.4|482.8|30
1593499800000|2020-06-30 06:50:00|483.2|482.6|483.2|482.6|483.2|482.6|482.4|481.8|237
1593500100000|2020-06-30 06:55:00|483|482.4|482.7|482.1|483.2|482.6|482.7|482.1|19
1593500400000|2020-06-30 07:00:00|482.8|482.2|482.7|482.1|483.4|482.8|482.7|482.1|37
1593500700000|2020-06-30 07:05:00|482.4|481.8|482.4|481.8|482.7|482.1|482.4|481.8|14
1593501000000|2020-06-30 07:10:00|482.2|481.6|481.9|481.3|482.4|481.8|481.7|481.1|101
1593501300000|2020-06-30 07:15:00|482|481.4|482.4|481.8|482.4|481.8|482|481.4|26
1593501600000|2020-06-30 07:20:00|482.2|481.6|482.1|481.5|482.2|481.6|481.9|481.3|22
1593501900000|2020-06-30 07:25:00|482.3|481.7|481.9|481.3|482.3|481.7|481.9|481.3|27
1593502200000|2020-06-30 07:30:00|481.6|481|481.6|481|481.7|481.1|481.6|481|31
1593502500000|2020-06-30 07:35:00|481.4|480.8|481.4|480.8|481.4|480.8|481.4|480.8|153
1593502800000|2020-06-30 07:40:00|481.3|480.7|481.1|480.5|481.4|480.8|480.9|480.3|136
1593503100000|2020-06-30 07:45:00|481.4|480.8|481.1|480.5|481.4|480.8|481.1|480.5|32
1593503400000|2020-06-30 07:50:00|481|480.4|480.9|480.3|481|480.4|480.6|480|24
1593503700000|2020-06-30 07:55:00|481.1|480.5|480.9|480.3|481.1|480.5|480.9|480.3|23
1593504000000|2020-06-30 08:00:00|481|480.4|481.1|480.5|481.2|480.6|480.9|480.3|21
1593504300000|2020-06-30 08:05:00|480.9|480.3|481.1|480.5|481.2|480.6|480.9|480.3|10
1593504600000|2020-06-30 08:10:00|480.9|480.3|481.1|480.5|481.1|480.5|480.9|480.3|46
1593504900000|2020-06-30 08:15:00|480.9|480.3|480.9|480.3|481|480.4|480.9|480.3|21
1593505200000|2020-06-30 08:20:00|||||||||14
1593505500000|2020-06-30 08:25:00|481.1|480.5|480.9|480.3|481.2|480.6|480.9|480.3|62
1593505800000|2020-06-30 08:30:00|481|480.4|481.1|480.5|481.1|480.5|481|480.4|23
1593506100000|2020-06-30 08:35:00|480.9|480.3|480.9|480.3|480.9|480.3|480.9|480.3|25
1593506400000|2020-06-30 08:40:00|481.1|480.5|481.1|480.5|481.2|480.6|481.1|480.5|47
1593506700000|2020-06-30 08:45:00|481.2|480.6|481.6|481|482|481.4|481.1|480.5|94
1593507000000|2020-06-30 08:50:00|481.5|480.9|481.1|480.5|481.6|481|480.9|480.3|71
1593507300000|2020-06-30 08:55:00|480.9|480.3|480.9|480.3|480.9|480.3|480.9|480.3|130
1593507600000|2020-06-30 09:00:00|481.1|480.5|480.9|480.3|481.1|480.5|480.9|480.3|45
1593507900000|2020-06-30 09:05:00|481.1|480.5|481.2|480.6|481.4|480.8|480.9|480.3|60
1593508200000|2020-06-30 09:10:00|481.1|480.5|482.6|482|482.9|482.3|481.1|480.5|337
1593508500000|2020-06-30 09:15:00|482.5|481.9|482.1|481.5|482.5|481.9|481.9|481.3|58
1593508800000|2020-06-30 09:20:00|482.3|481.7|482.1|481.5|482.4|481.8|482.1|481.5|33
1593509100000|2020-06-30 09:25:00|482.5|481.9|482.4|481.8|482.6|482|482.4|481.8|32
1593509400000|2020-06-30 09:30:00|482.3|481.7|482.1|481.5|482.3|481.7|482.1|481.5|62
1593509700000|2020-06-30 09:35:00|481.9|481.3|481.9|481.3|482|481.4|481.9|481.3|21
1593510000000|2020-06-30 09:40:00|482.1|481.5|481.6|481|482.1|481.5|481.6|481|17
1593510300000|2020-06-30 09:45:00|481.4|480.8|481.6|481|481.6|481|481.4|480.8|40
1593510600000|2020-06-30 09:50:00|481.4|480.8|482.1|481.5|482.1|481.5|481.4|480.8|40
1593510900000|2020-06-30 09:55:00|481.9|481.3|481.9|481.3|482.1|481.5|481.9|481.3|57
1593511200000|2020-06-30 10:00:00|481.6|481|481.9|481.3|481.9|481.3|481.6|481|81
1593511500000|2020-06-30 10:05:00|481.8|481.2|481.6|481|481.9|481.3|481.6|481|21
1593511800000|2020-06-30 10:10:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|25
1593512100000|2020-06-30 10:15:00|481.5|480.9|481.4|480.8|481.6|481|481.4|480.8|8
1593512400000|2020-06-30 10:20:00|481.5|480.9|481.6|481|481.6|481|481.4|480.8|17
1593512700000|2020-06-30 10:25:00|481.5|480.9|481.9|481.3|481.9|481.3|481.4|480.8|45
1593513000000|2020-06-30 10:30:00|481.8|481.2|481.8|481.2|481.9|481.3|481.6|481|23
1593513300000|2020-06-30 10:35:00|481.7|481.1|481.9|481.3|481.9|481.3|481.6|481|16
1593513600000|2020-06-30 10:40:00|481.8|481.2|482.1|481.5|482.1|481.5|481.8|481.2|54
1593513900000|2020-06-30 10:45:00|482.4|481.8|481.9|481.3|482.4|481.8|481.8|481.2|113
1593514200000|2020-06-30 10:50:00|482.1|481.5|482.4|481.8|482.6|482|482.1|481.5|82
1593514500000|2020-06-30 10:55:00|482.6|482|482.6|482|482.9|482.3|482.6|482|47
1593514800000|2020-06-30 11:00:00|482.5|481.9|482.4|481.8|482.6|482|482.4|481.8|49
1593515100000|2020-06-30 11:05:00|||||||||53
1593515400000|2020-06-30 11:10:00|482.6|482|483|482.4|483.1|482.5|482.4|481.8|82
1593515700000|2020-06-30 11:15:00|483.1|482.5|483.6|483|483.6|483|482.9|482.3|62
1593516000000|2020-06-30 11:20:00|483.5|482.9|482.9|482.3|483.5|482.9|482.9|482.3|66
1593516300000|2020-06-30 11:25:00|483.1|482.5|483.1|482.5|483.4|482.8|482.9|482.3|31
1593516600000|2020-06-30 11:30:00|483|482.4|483.6|483|483.9|483.3|483|482.4|112
1593516900000|2020-06-30 11:35:00|483.9|483.3|484.1|483.5|484.1|483.5|483.4|482.8|78
1593517200000|2020-06-30 11:40:00|483.9|483.3|483.9|483.3|484.1|483.5|483.6|483|27
1593517500000|2020-06-30 11:45:00|483.6|483|483.6|483|484.1|483.5|483.6|483|44
1593517800000|2020-06-30 11:50:00|483.9|483.3|484.6|484|484.6|484|483.9|483.3|122
1593518100000|2020-06-30 11:55:00|484.5|483.9|485.7|485.1|485.9|485.3|484.5|483.9|218
1593518400000|2020-06-30 12:00:00|485.6|485|485.7|485.1|486.5|485.9|485.2|484.6|350
1593518700000|2020-06-30 12:05:00|485.8|485.2|485.7|485.1|485.9|485.3|485.6|485|93
1593519000000|2020-06-30 12:10:00|485.8|485.2|486.1|485.5|486.4|485.8|485.7|485.1|250
1593519300000|2020-06-30 12:15:00|486.4|485.8|486.4|485.8|487.1|486.5|486.2|485.6|211
1593519600000|2020-06-30 12:20:00|486.6|486|487.6|487|487.6|487|486.6|486|255
1593519900000|2020-06-30 12:25:00|487.4|486.8|488.1|487.5|488.6|488|487.4|486.8|167
1593520200000|2020-06-30 12:30:00|487.9|487.3|488.4|487.8|488.4|487.8|487.9|487.3|74
1593520500000|2020-06-30 12:35:00|488.6|488|488.4|487.8|488.6|488|488.1|487.5|89
1593520800000|2020-06-30 12:40:00|488.6|488|489.6|489|489.9|489.3|488.6|488|184
1593523800000|2020-06-30 13:30:00|488.5|487.9|488.1|487.5|488.7|488.1|485.9|485.3|1740
1593524100000|2020-06-30 13:35:00|488.4|487.8|487.9|487.3|488.6|488|487.6|487|665
1593524400000|2020-06-30 13:40:00|487.7|487.1|487.7|487.1|488.1|487.5|486.7|486.1|783
1593524700000|2020-06-30 13:45:00|487.6|487|486.7|486.1|487.9|487.3|485.8|485.2|698
1593525000000|2020-06-30 13:50:00|486.8|486.2|489.1|488.5|489.1|488.5|486.7|486.1|460
1593525300000|2020-06-30 13:55:00|489.3|488.7|489|488.4|490.1|489.5|488.7|488.1|454
1593525600000|2020-06-30 14:00:00|488.9|488.3|488.7|488.1|489.5|488.9|488.2|487.6|490
1593525900000|2020-06-30 14:05:00|488.9|488.3|487.6|487|489.9|489.3|487.6|487|490
1593526200000|2020-06-30 14:10:00|487.4|486.8|487.1|486.5|487.4|486.8|485.9|485.3|691
1593526500000|2020-06-30 14:15:00|486.8|486.2|485.3|484.7|487.3|486.7|485|484.4|846
1593526800000|2020-06-30 14:20:00|485.2|484.6|485.3|484.7|485.3|484.7|484.3|483.7|659
1593527100000|2020-06-30 14:25:00|485.4|484.8|485.1|484.5|485.8|485.2|484.3|483.7|493
1593527400000|2020-06-30 14:30:00|485.3|484.7|486.1|485.5|486.3|485.7|485.3|484.7|357
1593527700000|2020-06-30 14:35:00|486|485.4|486.1|485.5|486.2|485.6|485.6|485|217
1593528000000|2020-06-30 14:40:00|486.2|485.6|484.8|484.2|486.6|486|484.1|483.5|517
1593528300000|2020-06-30 14:45:00|485.1|484.5|486.6|486|486.6|486|484.8|484.2|271
1593528600000|2020-06-30 14:50:00|486.9|486.3|488.9|488.3|489.2|488.6|486.9|486.3|416
1593528900000|2020-06-30 14:55:00|488.7|488.1|489.4|488.8|489.4|488.8|488.4|487.8|229
1593529200000|2020-06-30 15:00:00|489.2|488.6|488.4|487.8|489.4|488.8|488.2|487.6|336
1593529500000|2020-06-30 15:05:00|488.3|487.7|489.2|488.6|489.4|488.8|488.2|487.6|360
1593529800000|2020-06-30 15:10:00|489.3|488.7|490|489.4|490.3|489.7|489.3|488.7|347
1593530100000|2020-06-30 15:15:00|490.2|489.6|489.2|488.6|490.2|489.6|489.2|488.6|244
1593530400000|2020-06-30 15:20:00|489.3|488.7|487.5|486.9|489.5|488.9|487.2|486.6|686
1593530700000|2020-06-30 15:25:00|487.6|487|487.7|487.1|487.7|487.1|487|486.4|275
1593531000000|2020-06-30 15:30:00|487.8|487.2|487.7|487.1|488.2|487.6|487.5|486.9|344
1593531300000|2020-06-30 15:35:00|487.6|487|487|486.4|487.6|487|487|486.4|399
1593531600000|2020-06-30 15:40:00|486.7|486.1|485.7|485.1|487|486.4|485.7|485.1|339
1593531900000|2020-06-30 15:45:00|485.5|484.9|486.5|485.9|486.5|485.9|485.5|484.9|266
1593532200000|2020-06-30 15:50:00|486.2|485.6|486.6|486|487|486.4|485.8|485.2|394
1593532500000|2020-06-30 15:55:00|486.3|485.7|486.3|485.7|486.6|486|485.6|485|312
1593532800000|2020-06-30 16:00:00|486.4|485.8|492.7|492.1|494.6|494|486.2|485.6|3733
1593533100000|2020-06-30 16:05:00|493|492.4|497.4|496.8|497.7|497.1|492.2|491.6|2397
1593533400000|2020-06-30 16:10:00|497.6|497|495.1|494.5|498.2|497.6|495|494.4|1128
1593533700000|2020-06-30 16:15:00|494.8|494.2|494.6|494|496.6|496|493.8|493.2|985
1593534000000|2020-06-30 16:20:00|494.4|493.8|493.8|493.2|495.3|494.7|493.6|493|690
1593534300000|2020-06-30 16:25:00|493.9|493.3|491.7|491.1|494.1|493.5|491.7|491.1|983
1593534600000|2020-06-30 16:30:00|491.6|491|493.3|492.7|493.6|493|490.6|490|939
1593534900000|2020-06-30 16:35:00|493.4|492.8|493.8|493.2|495.1|494.5|492.6|492|806
1593535200000|2020-06-30 16:40:00|493.9|493.3|491.1|490.5|494.1|493.5|491.1|490.5|735
1593535500000|2020-06-30 16:45:00|491.3|490.7|493.2|492.6|494.5|493.9|491.3|490.7|571
1593535800000|2020-06-30 16:50:00|493.3|492.7|494.2|493.6|494.8|494.2|493.1|492.5|595
1593536100000|2020-06-30 16:55:00|494.3|493.7|494.7|494.1|495.1|494.5|493.9|493.3|606
1593536400000|2020-06-30 17:00:00|494.6|494|494.6|494|495.1|494.5|494.3|493.7|321
1593536700000|2020-06-30 17:05:00|494.8|494.2|495.3|494.7|495.6|495|494.6|494|328
1593537000000|2020-06-30 17:10:00|495.2|494.6|494.6|494|495.3|494.7|493.8|493.2|304
1593537300000|2020-06-30 17:15:00|494.8|494.2|494.8|494.2|494.8|494.2|494|493.4|313
1593537600000|2020-06-30 17:20:00|494.6|494|494.6|494|495.1|494.5|494.3|493.7|230
1593537900000|2020-06-30 17:25:00|494.8|494.2|494.8|494.2|494.8|494.2|494.1|493.5|204
1593538200000|2020-06-30 17:30:00|494.6|494|493.6|493|495.1|494.5|493.6|493|394
1593538500000|2020-06-30 17:35:00|493.7|493.1|492.6|492|493.8|493.2|492.6|492|882
1593538800000|2020-06-30 17:40:00|492.3|491.7|493.4|492.8|494.1|493.5|492.3|491.7|608
1593539100000|2020-06-30 17:45:00|493.6|493|492.4|491.8|493.6|493|492.1|491.5|276
1593539400000|2020-06-30 17:50:00|492.3|491.7|492.1|491.5|492.6|492|491.5|490.9|1092
1593539700000|2020-06-30 17:55:00|492.3|491.7|492.4|491.8|492.8|492.2|491.8|491.2|355
1593540000000|2020-06-30 18:00:00|492.3|491.7|492.5|491.9|493.3|492.7|492.2|491.6|331
1593540300000|2020-06-30 18:05:00|492.4|491.8|490.9|490.3|492.8|492.2|490.7|490.1|1044
1593540600000|2020-06-30 18:10:00|490.7|490.1|491.1|490.5|493.4|492.8|490.4|489.8|3782
1593540900000|2020-06-30 18:15:00|491.4|490.8|492.1|491.5|492.1|491.5|491.1|490.5|1108
1593561600000|2020-07-01 00:00:00|491.7|491.1|491|490.4|492.2|491.6|490.7|490.1|253
1593561900000|2020-07-01 00:05:00|491.2|490.6|491.3|490.7|491.4|490.8|490.8|490.2|91
1593562200000|2020-07-01 00:10:00|491.4|490.8|490.5|489.9|491.4|490.8|490.2|489.6|150
1593562500000|2020-07-01 00:15:00|490.4|489.8|490.5|489.9|490.7|490.1|490.2|489.6|51
1593562800000|2020-07-01 00:20:00|490.4|489.8|490.5|489.9|490.5|489.9|490.2|489.6|17
1593563100000|2020-07-01 00:25:00|490.7|490.1|490.6|490|491.2|490.6|490.5|489.9|82
1593563400000|2020-07-01 00:30:00|490.4|489.8|490.9|490.3|490.9|490.3|490.4|489.8|48
1593563700000|2020-07-01 00:35:00|491.2|490.6|491.7|491.1|491.9|491.3|491.2|490.6|99
1593564000000|2020-07-01 00:40:00|491.8|491.2|491.9|491.3|492.2|491.6|491.7|491.1|51
1593564300000|2020-07-01 00:45:00|492.2|491.6|492.2|491.6|492.4|491.8|492.1|491.5|38
1593564600000|2020-07-01 00:50:00|492.4|491.8|492.2|491.6|492.4|491.8|492.2|491.6|18
1593564900000|2020-07-01 00:55:00|492.3|491.7|492.7|492.1|493.3|492.7|492.2|491.6|198
1593565200000|2020-07-01 01:00:00|492.4|491.8|492.5|491.9|492.5|491.9|492.2|491.6|76
1593565500000|2020-07-01 01:05:00|492.6|492|492.4|491.8|492.7|492.1|492.4|491.8|10
1593565800000|2020-07-01 01:10:00|492.2|491.6|492.4|491.8|492.4|491.8|492.2|491.6|16
1593566100000|2020-07-01 01:15:00|492.7|492.1|492.3|491.7|492.7|492.1|492.2|491.6|21
1593566400000|2020-07-01 01:20:00|492.2|491.6|492.3|491.7|492.3|491.7|492.1|491.5|12
1593566700000|2020-07-01 01:25:00|492.2|491.6|492.5|491.9|492.7|492.1|492.2|491.6|70
1593567000000|2020-07-01 01:30:00|492.7|492.1|492.5|491.9|492.7|492.1|492.2|491.6|108
1593567300000|2020-07-01 01:35:00|492.6|492|492.5|491.9|492.7|492.1|492.5|491.9|40
1593567600000|2020-07-01 01:40:00|492.7|492.1|493.2|492.6|493.3|492.7|492.7|492.1|314
1593567900000|2020-07-01 01:45:00|493.3|492.7|493.5|492.9|493.7|493.1|493.2|492.6|40
1593568200000|2020-07-01 01:50:00|493.4|492.8|493.2|492.6|493.5|492.9|493.2|492.6|11
1593568500000|2020-07-01 01:55:00|493.1|492.5|493.2|492.6|493.2|492.6|493|492.4|24
1593568800000|2020-07-01 02:00:00|493.3|492.7|493.2|492.6|493.7|493.1|493.2|492.6|51
1593569100000|2020-07-01 02:05:00|493.5|492.9|493.2|492.6|493.5|492.9|493.2|492.6|119
1593569400000|2020-07-01 02:10:00|493.1|492.5|493|492.4|493.2|492.6|493|492.4|15
1593569700000|2020-07-01 02:15:00|492.8|492.2|493|492.4|493|492.4|492.7|492.1|24
1593570000000|2020-07-01 02:20:00|493.2|492.6|493.5|492.9|493.5|492.9|493.2|492.6|20
1593570300000|2020-07-01 02:25:00|493.7|493.1|493.7|493.1|493.7|493.1|493.5|492.9|73
1593570600000|2020-07-01 02:30:00|||||||||41
1593570900000|2020-07-01 02:35:00|493.8|493.2|493.7|493.1|493.8|493.2|493.7|493.1|28
1593571200000|2020-07-01 02:40:00|493.9|493.3|494.5|493.9|494.7|494.1|493.9|493.3|45
1593571500000|2020-07-01 02:45:00|494.6|494|494.3|493.7|494.6|494|494.2|493.6|27
1593571800000|2020-07-01 02:50:00|494.2|493.6|494.2|493.6|494.3|493.7|494.2|493.6|5
1593572100000|2020-07-01 02:55:00|494.5|493.9|494.5|493.9|494.5|493.9|494.2|493.6|50
1593572400000|2020-07-01 03:00:00|494.7|494.1|494.7|494.1|494.7|494.1|494.5|493.9|39
1593572700000|2020-07-01 03:05:00|494.5|493.9|494.5|493.9|494.5|493.9|494.5|493.9|3
1593573000000|2020-07-01 03:10:00|494.7|494.1|494.7|494.1|494.7|494.1|494.6|494|7
1593573300000|2020-07-01 03:15:00|494.6|494|494.7|494.1|495|494.4|494.5|493.9|49
1593573600000|2020-07-01 03:20:00|494.8|494.2|494.5|493.9|494.8|494.2|494.5|493.9|14
1593573900000|2020-07-01 03:25:00|494.6|494|494.7|494.1|494.7|494.1|494.5|493.9|9
1593574200000|2020-07-01 03:30:00|494.6|494|494.7|494.1|494.7|494.1|494.5|493.9|15
1593574500000|2020-07-01 03:35:00|494.5|493.9|494.5|493.9|494.7|494.1|494.5|493.9|49
1593574800000|2020-07-01 03:40:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|2
1593575100000|2020-07-01 03:45:00|494.5|493.9|494.5|493.9|494.5|493.9|494.5|493.9|16
1593575400000|2020-07-01 03:50:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|10
1593575700000|2020-07-01 03:55:00|495|494.4|495|494.4|495|494.4|495|494.4|14
1593576300000|2020-07-01 04:05:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|8
1593576600000|2020-07-01 04:10:00|||||||||2
1593576900000|2020-07-01 04:15:00|495.2|494.6|495.2|494.6|495.2|494.6|495.2|494.6|39
1593577200000|2020-07-01 04:20:00|495.5|494.9|495.5|494.9|495.5|494.9|495.3|494.7|8
1593577500000|2020-07-01 04:25:00|495.9|495.3|495.7|495.1|496|495.4|495.7|495.1|92
1593577800000|2020-07-01 04:30:00|495.6|495|495.2|494.6|495.7|495.1|495|494.4|90
1593578100000|2020-07-01 04:35:00|495|494.4|495.5|494.9|495.5|494.9|495|494.4|5
1593578400000|2020-07-01 04:40:00|||||||||3
1593578700000|2020-07-01 04:45:00|495.2|494.6|495|494.4|495.2|494.6|495|494.4|11
1593579000000|2020-07-01 04:50:00|495.2|494.6|495.2|494.6|495.3|494.7|495.2|494.6|12
1593579300000|2020-07-01 04:55:00|||||||||4
1593579600000|2020-07-01 05:00:00|495.3|494.7|495.5|494.9|495.5|494.9|495.3|494.7|5
1593579900000|2020-07-01 05:05:00|495.2|494.6|495.2|494.6|495.2|494.6|495.2|494.6|8
1593580200000|2020-07-01 05:10:00|495.5|494.9|495.5|494.9|495.5|494.9|495.5|494.9|21
1593580500000|2020-07-01 05:15:00|495.7|495.1|496.1|495.5|496.2|495.6|495.7|495.1|75
1593580800000|2020-07-01 05:20:00|496.2|495.6|496|495.4|496.2|495.6|496|495.4|8
1593581100000|2020-07-01 05:25:00|496.2|495.6|496.7|496.1|496.7|496.1|496.2|495.6|415
1593581400000|2020-07-01 05:30:00|496.5|495.9|496.2|495.6|496.5|495.9|496.2|495.6|29
1593581700000|2020-07-01 05:35:00|496.5|495.9|496|495.4|496.5|495.9|496|495.4|69
1593582000000|2020-07-01 05:40:00|496.2|495.6|496|495.4|496.2|495.6|496|495.4|45
1593582300000|2020-07-01 05:45:00|496.1|495.5|496|495.4|496.1|495.5|496|495.4|3
1593582600000|2020-07-01 05:50:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|2
1593582900000|2020-07-01 05:55:00|496|495.4|496.2|495.6|496.2|495.6|496|495.4|17
1593583200000|2020-07-01 06:00:00|496.5|495.9|496.5|495.9|496.5|495.9|496.2|495.6|136
1593583500000|2020-07-01 06:05:00|496.2|495.6|496.2|495.6|496.2|495.6|496|495.4|18
1593583800000|2020-07-01 06:10:00|496.5|495.9|496.7|496.1|496.7|496.1|496.5|495.9|56
1593584100000|2020-07-01 06:15:00|496.5|495.9|496.6|496|496.6|496|496.5|495.9|9
1593584400000|2020-07-01 06:20:00|496.7|496.1|496.2|495.6|496.7|496.1|496.2|495.6|27
1593584700000|2020-07-01 06:25:00|496.5|495.9|496.5|495.9|496.5|495.9|496.2|495.6|15
1593585000000|2020-07-01 06:30:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|11
1593585300000|2020-07-01 06:35:00|||||||||1
1593585600000|2020-07-01 06:40:00|||||||||6
1593585900000|2020-07-01 06:45:00|496.5|495.9|497|496.4|497|496.4|496.5|495.9|33
1593586200000|2020-07-01 06:50:00|496.7|496.1|496.7|496.1|496.7|496.1|496.7|496.1|12
1593586500000|2020-07-01 06:55:00|496.8|496.2|496.7|496.1|497|496.4|496.7|496.1|20
1593586800000|2020-07-01 07:00:00|497|496.4|496.7|496.1|497|496.4|496.7|496.1|81
1593587100000|2020-07-01 07:05:00|496.5|495.9|496.7|496.1|496.7|496.1|496.5|495.9|26
1593587400000|2020-07-01 07:10:00|496.9|496.3|496.7|496.1|496.9|496.3|496.7|496.1|12
1593587700000|2020-07-01 07:15:00|496.5|495.9|496.5|495.9|496.6|496|496.5|495.9|65
1593588000000|2020-07-01 07:20:00|496.7|496.1|496.7|496.1|496.7|496.1|496.7|496.1|6
1593588300000|2020-07-01 07:25:00|496.5|495.9|497.5|496.9|497.5|496.9|496.5|495.9|99
1593588600000|2020-07-01 07:30:00|497.4|496.8|497.2|496.6|497.4|496.8|497|496.4|31
1593588900000|2020-07-01 07:35:00|497|496.4|497|496.4|497|496.4|497|496.4|7
1593589200000|2020-07-01 07:40:00|496.8|496.2|497|496.4|497|496.4|496.7|496.1|20
1593589500000|2020-07-01 07:45:00|496.9|496.3|497|496.4|497|496.4|496.7|496.1|37
1593589800000|2020-07-01 07:50:00|497.2|496.6|497.7|497.1|497.7|497.1|497.2|496.6|144
1593590100000|2020-07-01 07:55:00|497.5|496.9|497.7|497.1|497.7|497.1|497.5|496.9|71
1593590400000|2020-07-01 08:00:00|497.6|497|497.7|497.1|497.9|497.3|497.6|497|200
1593590700000|2020-07-01 08:05:00|497.9|497.3|498.2|497.6|498.2|497.6|497.9|497.3|101
1593591000000|2020-07-01 08:10:00|498|497.4|498.6|498|499.1|498.5|498|497.4|433
1593591300000|2020-07-01 08:15:00|498.5|497.9|498.5|497.9|498.7|498.1|498.5|497.9|26
1593591600000|2020-07-01 08:20:00|498.2|497.6|498.3|497.7|498.5|497.9|498.2|497.6|79
1593591900000|2020-07-01 08:25:00|498.2|497.6|498|497.4|498.2|497.6|498|497.4|70
1593592200000|2020-07-01 08:30:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|35
1593592500000|2020-07-01 08:35:00|497.5|496.9|497.5|496.9|497.5|496.9|497.4|496.8|174
1593592800000|2020-07-01 08:40:00|||||||||14
1593593100000|2020-07-01 08:45:00|497.4|496.8|497.7|497.1|497.7|497.1|497.4|496.8|73
1593593400000|2020-07-01 08:50:00|497.6|497|497.7|497.1|497.7|497.1|497.5|496.9|30
1593593700000|2020-07-01 08:55:00|498|497.4|498|497.4|498.2|497.6|497.7|497.1|54
1593594000000|2020-07-01 09:00:00|497.8|497.2|497.7|497.1|497.8|497.2|497.5|496.9|45
1593594300000|2020-07-01 09:05:00|497.8|497.2|498|497.4|498|497.4|497.7|497.1|19
1593594600000|2020-07-01 09:10:00|497.7|497.1|497|496.4|498|497.4|497|496.4|223
1593594900000|2020-07-01 09:15:00|497.2|496.6|496.7|496.1|497.2|496.6|496.7|496.1|68
1593595200000|2020-07-01 09:20:00|||||||||18
1593595500000|2020-07-01 09:25:00|496.5|495.9|496.2|495.6|496.7|496.1|496.2|495.6|81
1593595800000|2020-07-01 09:30:00|496.1|495.5|496.5|495.9|496.5|495.9|496|495.4|65
1593596100000|2020-07-01 09:35:00|496.4|495.8|496.2|495.6|496.5|495.9|496.1|495.5|45
1593596400000|2020-07-01 09:40:00|496.1|495.5|495.5|494.9|496.1|495.5|495.5|494.9|69
1593596700000|2020-07-01 09:45:00|495.2|494.6|495.5|494.9|495.5|494.9|495.2|494.6|90
1593597000000|2020-07-01 09:50:00|495.3|494.7|495.5|494.9|495.7|495.1|495.2|494.6|58
1593597300000|2020-07-01 09:55:00|495.3|494.7|494|493.4|495.5|494.9|494|493.4|125
1593597600000|2020-07-01 10:00:00|493.9|493.3|494.5|493.9|495|494.4|493.9|493.3|166
1593597900000|2020-07-01 10:05:00|494.7|494.1|496.2|495.6|496.4|495.8|494.5|493.9|338
1593598200000|2020-07-01 10:10:00|496.5|495.9|496.5|495.9|497|496.4|496.2|495.6|155
1593598500000|2020-07-01 10:15:00|496.3|495.7|496.5|495.9|496.7|496.1|496.2|495.6|45
1593598800000|2020-07-01 10:20:00|496.3|495.7|496.6|496|496.7|496.1|496.2|495.6|39
1593599100000|2020-07-01 10:25:00|496.5|495.9|496|495.4|496.7|496.1|496|495.4|51
1593599400000|2020-07-01 10:30:00|495.9|495.3|495.7|495.1|496|495.4|495.5|494.9|47
1593599700000|2020-07-01 10:35:00|495.6|495|495.7|495.1|495.7|495.1|495.5|494.9|47
1593600000000|2020-07-01 10:40:00|495.6|495|495|494.4|495.7|495.1|495|494.4|242
1593600300000|2020-07-01 10:45:00|494.9|494.3|494.7|494.1|495.2|494.6|494.7|494.1|73
1593600600000|2020-07-01 10:50:00|494.8|494.2|494.5|493.9|494.8|494.2|494.5|493.9|105
1593600900000|2020-07-01 10:55:00|494.2|493.6|494.2|493.6|494.5|493.9|494.2|493.6|52
1593601200000|2020-07-01 11:00:00|494.5|493.9|494.2|493.6|494.5|493.9|494.2|493.6|65
1593601500000|2020-07-01 11:05:00|494.1|493.5|494.5|493.9|494.5|493.9|494|493.4|50
1593601800000|2020-07-01 11:10:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|60
1593602100000|2020-07-01 11:15:00|495|494.4|495|494.4|495|494.4|495|494.4|45
1593602400000|2020-07-01 11:20:00|494.7|494.1|495|494.4|495|494.4|494.7|494.1|20
1593602700000|2020-07-01 11:25:00|495.2|494.6|495.7|495.1|495.7|495.1|495.2|494.6|96
1593603000000|2020-07-01 11:30:00|495.8|495.2|496|495.4|496.5|495.9|495.7|495.1|157
1593603300000|2020-07-01 11:35:00|495.7|495.1|496.5|495.9|496.5|495.9|495.7|495.1|109
1593603600000|2020-07-01 11:40:00|496.4|495.8|495.7|495.1|496.4|495.8|495.7|495.1|31
1593603900000|2020-07-01 11:45:00|495.6|495|495.7|495.1|496|495.4|495.4|494.8|43
1593604200000|2020-07-01 11:50:00|496|495.4|496.3|495.7|496.5|495.9|496|495.4|43
1593604500000|2020-07-01 11:55:00|496.5|495.9|496.3|495.7|496.5|495.9|496|495.4|31
1593604800000|2020-07-01 12:00:00|496.1|495.5|496.6|496|496.8|496.2|495.7|495.1|303
1593605100000|2020-07-01 12:05:00|496.8|496.2|496.7|496.1|497.1|496.5|496.3|495.7|326
1593605400000|2020-07-01 12:10:00|496.8|496.2|497|496.4|497.2|496.6|496.6|496|65
1593605700000|2020-07-01 12:15:00|496.9|496.3|496.6|496|496.9|496.3|496.3|495.7|138
1593606000000|2020-07-01 12:20:00|496.5|495.9|496.7|496.1|496.8|496.2|496.5|495.9|85
1593606300000|2020-07-01 12:25:00|496.6|496|496.7|496.1|496.7|496.1|496.2|495.6|32
1593606600000|2020-07-01 12:30:00|496.9|496.3|497.5|496.9|497.5|496.9|496.9|496.3|282
1593606900000|2020-07-01 12:35:00|497.6|497|497.5|496.9|497.7|497.1|497.3|496.7|156
1593607200000|2020-07-01 12:40:00|497.3|496.7|496.7|496.1|497.5|496.9|496.7|496.1|50
1593610200000|2020-07-01 13:30:00|496.9|496.3|496.5|495.9|496.9|496.3|494.4|493.8|2035
1593610500000|2020-07-01 13:35:00|496.3|495.7|497.7|497.1|498.2|497.6|496.3|495.7|1427
1593610800000|2020-07-01 13:40:00|497.9|497.3|497|496.4|498.5|497.9|497|496.4|733
1593611100000|2020-07-01 13:45:00|497.1|496.5|496.6|496|497.3|496.7|495.3|494.7|848
1593611400000|2020-07-01 13:50:00|496.5|495.9|497|496.4|497.5|496.9|496|495.4|865
1593611700000|2020-07-01 13:55:00|497.2|496.6|496.6|496|497.2|496.6|496.5|495.9|629
1593612000000|2020-07-01 14:00:00|496.7|496.1|495.9|495.3|496.8|496.2|495.5|494.9|630
1593612300000|2020-07-01 14:05:00|495.8|495.2|496.3|495.7|496.8|496.2|495.8|495.2|361
1593612600000|2020-07-01 14:10:00|496.4|495.8|495|494.4|496.5|495.9|494.5|493.9|663
1593612900000|2020-07-01 14:15:00|495.1|494.5|494.7|494.1|496.2|495.6|494.7|494.1|1000
1593613200000|2020-07-01 14:20:00|495|494.4|493.5|492.9|495.4|494.8|493.3|492.7|1098
1593613500000|2020-07-01 14:25:00|493.7|493.1|490.3|489.7|494|493.4|489.3|488.7|2836
1593613800000|2020-07-01 14:30:00|490.1|489.5|490.8|490.2|491.3|490.7|489.8|489.2|1688
1593614100000|2020-07-01 14:35:00|490.6|490|491.3|490.7|491.3|490.7|489.8|489.2|1495
1593614400000|2020-07-01 14:40:00|491.4|490.8|492.8|492.2|492.8|492.2|491.3|490.7|663
1593614700000|2020-07-01 14:45:00|492.6|492|492.7|492.1|493.3|492.7|492.5|491.9|265
1593615000000|2020-07-01 14:50:00|493|492.4|494|493.4|494|493.4|493|492.4|301
1593615300000|2020-07-01 14:55:00|494.1|493.5|493.8|493.2|494.1|493.5|493.3|492.7|446
1593615600000|2020-07-01 15:00:00|493.9|493.3|493.8|493.2|494.8|494.2|493.8|493.2|568
1593615900000|2020-07-01 15:05:00|493.6|493|493.5|492.9|494|493.4|493.3|492.7|464
1593616200000|2020-07-01 15:10:00|493.8|493.2|494.3|493.7|494.5|493.9|493.8|493.2|376
1593616500000|2020-07-01 15:15:00|494.5|493.9|494.8|494.2|495|494.4|494|493.4|328
1593616800000|2020-07-01 15:20:00|494.5|493.9|494|493.4|494.8|494.2|493.8|493.2|396
1593617100000|2020-07-01 15:25:00|494.2|493.6|492.8|492.2|494.6|494|492.8|492.2|388
1593617400000|2020-07-01 15:30:00|492.4|491.8|494.1|493.5|494.1|493.5|492.3|491.7|862
1593617700000|2020-07-01 15:35:00|494.3|493.7|494.8|494.2|495.5|494.9|494.3|493.7|1222
1593618000000|2020-07-01 15:40:00|495.1|494.5|495.3|494.7|495.3|494.7|494.8|494.2|236
1593618300000|2020-07-01 15:45:00|495.1|494.5|495.6|495|495.8|495.2|494.8|494.2|429
1593618600000|2020-07-01 15:50:00|495.7|495.1|496.6|496|496.6|496|495.6|495|381
1593618900000|2020-07-01 15:55:00|496.7|496.1|496.6|496|496.8|496.2|496.1|495.5|532
1593619200000|2020-07-01 16:00:00|496.8|496.2|495.8|495.2|496.8|496.2|495.6|495|479
1593619500000|2020-07-01 16:05:00|495.6|495|495.8|495.2|495.8|495.2|495.6|495|193
1593619800000|2020-07-01 16:10:00|495.6|495|497.1|496.5|497.1|496.5|495.6|495|312
1593620100000|2020-07-01 16:15:00|496.8|496.2|497.1|496.5|497.3|496.7|496.8|496.2|207
1593620400000|2020-07-01 16:20:00|497|496.4|496.8|496.2|497.3|496.7|496.6|496|293
1593620700000|2020-07-01 16:25:00|496.9|496.3|497.3|496.7|497.3|496.7|496.6|496|275
1593621000000|2020-07-01 16:30:00|497.6|497|497.1|496.5|497.8|497.2|496.6|496|1007
1593621300000|2020-07-01 16:35:00|497|496.4|496.6|496|497|496.4|496.4|495.8|324
1593621600000|2020-07-01 16:40:00|496.4|495.8|496.9|496.3|497.1|496.5|496.4|495.8|163
1593621900000|2020-07-01 16:45:00|497|496.4|496.9|496.3|497.4|496.8|496.9|496.3|287
1593622200000|2020-07-01 16:50:00|497.1|496.5|496.9|496.3|497.9|497.3|496.4|495.8|416
1593622500000|2020-07-01 16:55:00|497|496.4|496.6|496|497.1|496.5|496.1|495.5|243
1593622800000|2020-07-01 17:00:00|496.7|496.1|497.3|496.7|497.6|497|496.7|496.1|119
1593623100000|2020-07-01 17:05:00|497.5|496.9|497.6|497|497.9|497.3|497.3|496.7|222
1593623400000|2020-07-01 17:10:00|497.8|497.2|497|496.4|497.8|497.2|496.5|495.9|351
1593623700000|2020-07-01 17:15:00|497.1|496.5|496.7|496.1|497.6|497|496.7|496.1|728
1593624000000|2020-07-01 17:20:00|496.8|496.2|496.7|496.1|497.2|496.6|496.7|496.1|412
1593624300000|2020-07-01 17:25:00|496.8|496.2|495.9|495.3|496.9|496.3|495.9|495.3|254
1593624600000|2020-07-01 17:30:00|496|495.4|496.3|495.7|496.5|495.9|495.4|494.8|488
1593624900000|2020-07-01 17:35:00|496.4|495.8|495.6|495|496.5|495.9|495.6|495|300
1593625200000|2020-07-01 17:40:00|495.5|494.9|496.1|495.5|496.1|495.5|495.3|494.7|120
1593625500000|2020-07-01 17:45:00|496.3|495.7|496.4|495.8|496.4|495.8|495.6|495|249
1593625800000|2020-07-01 17:50:00|496.2|495.6|496|495.4|496.4|495.8|495.9|495.3|253
1593626100000|2020-07-01 17:55:00|495.9|495.3|496.7|496.1|496.7|496.1|495.4|494.8|236
1593626400000|2020-07-01 18:00:00|496.5|495.9|497|496.4|497.5|496.9|496.3|495.7|452
1593626700000|2020-07-01 18:05:00|496.7|496.1|496.2|495.6|497|496.4|495.5|494.9|503
1593627000000|2020-07-01 18:10:00|496.1|495.5|499.9|499.3|499.9|499.3|496.1|495.5|3401
1593627300000|2020-07-01 18:15:00|499.7|499.1|498.9|498.3|499.9|499.3|498.1|497.5|1265
1593648000000|2020-07-02 00:00:00|498.2|497.6|497.2|496.6|498.2|497.6|497.2|496.6|160
1593648300000|2020-07-02 00:05:00|497.5|496.9|497.5|496.9|498|497.4|497.2|496.6|36
1593648600000|2020-07-02 00:10:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|21
1593648900000|2020-07-02 00:15:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|39
1593649200000|2020-07-02 00:20:00|497.7|497.1|497.2|496.6|497.7|497.1|497.2|496.6|73
1593649500000|2020-07-02 00:25:00|||||||||9
1593649800000|2020-07-02 00:30:00|497|496.4|496.7|496.1|497|496.4|496.7|496.1|24
1593650100000|2020-07-02 00:35:00|497|496.4|497|496.4|497|496.4|496.7|496.1|16
1593650400000|2020-07-02 00:40:00|||||||||2
1593650700000|2020-07-02 00:45:00|497.2|496.6|497.5|496.9|497.5|496.9|497.2|496.6|19
1593651000000|2020-07-02 00:50:00|||||||||6
1593651300000|2020-07-02 00:55:00|497.4|496.8|497.7|497.1|497.7|497.1|497.2|496.6|15
1593651600000|2020-07-02 01:00:00|497.6|497|497.5|496.9|497.6|497|497.5|496.9|3
1593651900000|2020-07-02 01:05:00|497.4|496.8|497.7|497.1|497.7|497.1|497.4|496.8|16
1593652200000|2020-07-02 01:10:00|497.5|496.9|497.5|496.9|497.5|496.9|497.4|496.8|11
1593652500000|2020-07-02 01:15:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|19
1593652800000|2020-07-02 01:20:00|497.8|497.2|497.7|497.1|497.8|497.2|497.7|497.1|2
1593653100000|2020-07-02 01:25:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|6
1593653400000|2020-07-02 01:30:00|||||||||5
1593653700000|2020-07-02 01:35:00|||||||||7
1593654000000|2020-07-02 01:40:00|||||||||11
1593654300000|2020-07-02 01:45:00|||||||||5
1593654600000|2020-07-02 01:50:00|||||||||5
1593654900000|2020-07-02 01:55:00|||||||||4
1593655200000|2020-07-02 02:00:00|497.5|496.9|497.5|496.9|497.5|496.9|497.5|496.9|19
1593655500000|2020-07-02 02:05:00|497.3|496.7|497.3|496.7|497.3|496.7|497.3|496.7|11
1593655800000|2020-07-02 02:10:00|497.8|497.2|497.8|497.2|497.9|497.3|497.8|497.2|4
1593656400000|2020-07-02 02:20:00|||||||||2
1593656700000|2020-07-02 02:25:00|||||||||3
1593657000000|2020-07-02 02:30:00|||||||||4
1593657300000|2020-07-02 02:35:00|||||||||3
1593657600000|2020-07-02 02:40:00|||||||||3
1593657900000|2020-07-02 02:45:00|497.5|496.9|497.5|496.9|497.5|496.9|497.5|496.9|20
1593658200000|2020-07-02 02:50:00|||||||||4
1593658500000|2020-07-02 02:55:00|||||||||2
1593658800000|2020-07-02 03:00:00|||||||||7
1593659100000|2020-07-02 03:05:00|||||||||3
1593659400000|2020-07-02 03:10:00|||||||||1
1593659700000|2020-07-02 03:15:00|497.8|497.2|497.9|497.3|498|497.4|497.8|497.2|47
1593660000000|2020-07-02 03:20:00|498|497.4|498|497.4|498|497.4|498|497.4|0
1593660300000|2020-07-02 03:25:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|4
1593660600000|2020-07-02 03:30:00|||||||||2
1593660900000|2020-07-02 03:35:00|||||||||5
1593661200000|2020-07-02 03:40:00|497.7|497.1|497.8|497.2|497.8|497.2|497.7|497.1|14
1593661500000|2020-07-02 03:45:00|497.7|497.1|497.5|496.9|497.7|497.1|497.5|496.9|1
1593661800000|2020-07-02 03:50:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|4
1593662100000|2020-07-02 03:55:00|||||||||5
1593662400000|2020-07-02 04:00:00|||||||||3
1593663000000|2020-07-02 04:10:00|||||||||2
1593663300000|2020-07-02 04:15:00|497.5|496.9|497.5|496.9|497.5|496.9|497.5|496.9|13
1593663600000|2020-07-02 04:20:00|497.7|497.1|497.8|497.2|497.8|497.2|497.5|496.9|3
1593663900000|2020-07-02 04:25:00|||||||||5
1593664200000|2020-07-02 04:30:00|497.5|496.9|497.4|496.8|497.5|496.9|497.3|496.7|10
1593664800000|2020-07-02 04:40:00|497.5|496.9|497.7|497.1|497.7|497.1|497.5|496.9|8
1593665100000|2020-07-02 04:45:00|||||||||1
1593665400000|2020-07-02 04:50:00|497.6|497|497.5|496.9|497.6|497|497.5|496.9|0
1593665700000|2020-07-02 04:55:00|||||||||1
1593666000000|2020-07-02 05:00:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|15
1593666300000|2020-07-02 05:05:00|497.3|496.7|497.3|496.7|497.3|496.7|497.3|496.7|7
1593666600000|2020-07-02 05:10:00|497.5|496.9|497.3|496.7|497.5|496.9|497.3|496.7|0
1593666900000|2020-07-02 05:15:00|497.4|496.8|497.5|496.9|497.5|496.9|497.3|496.7|3
1593667200000|2020-07-02 05:20:00|497.9|497.3|497.9|497.3|498|497.4|497.9|497.3|7
1593667500000|2020-07-02 05:25:00|498|497.4|497.9|497.3|498|497.4|497.9|497.3|0
1593667800000|2020-07-02 05:30:00|498|497.4|498|497.4|498|497.4|497.8|497.2|8
1593668100000|2020-07-02 05:35:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|5
1593668400000|2020-07-02 05:40:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|5
1593668700000|2020-07-02 05:45:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|4
1593669000000|2020-07-02 05:50:00|||||||||1
1593669300000|2020-07-02 05:55:00|498|497.4|498|497.4|498|497.4|498|497.4|33
1593669600000|2020-07-02 06:00:00|497.8|497.2|497.5|496.9|497.8|497.2|497.4|496.8|16
1593669900000|2020-07-02 06:05:00|497.6|497|497.8|497.2|498|497.4|497.6|497|5
1593670200000|2020-07-02 06:10:00|498|497.4|498|497.4|498|497.4|498|497.4|9
1593670500000|2020-07-02 06:15:00|498.2|497.6|498.3|497.7|498.3|497.7|498.2|497.6|16
1593670800000|2020-07-02 06:20:00|||||||||3
1593671100000|2020-07-02 06:25:00|498|497.4|498|497.4|498|497.4|498|497.4|7
1593671400000|2020-07-02 06:30:00|498.3|497.7|498.3|497.7|498.3|497.7|498.3|497.7|15
1593671700000|2020-07-02 06:35:00|498.5|497.9|498.5|497.9|498.5|497.9|498.5|497.9|3
1593672000000|2020-07-02 06:40:00|498.8|498.2|498.8|498.2|498.8|498.2|498.8|498.2|9
1593672300000|2020-07-02 06:45:00|498.5|497.9|498.5|497.9|498.8|498.2|498.5|497.9|16
1593672600000|2020-07-02 06:50:00|498.3|497.7|498|497.4|498.3|497.7|497.8|497.2|66
1593672900000|2020-07-02 06:55:00|||||||||6
1593673200000|2020-07-02 07:00:00|498.2|497.6|498|497.4|498.3|497.7|498|497.4|18
1593673500000|2020-07-02 07:05:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|11
1593673800000|2020-07-02 07:10:00|498|497.4|497.5|496.9|498|497.4|497.5|496.9|18
1593674100000|2020-07-02 07:15:00|||||||||12
1593674400000|2020-07-02 07:20:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|17
1593674700000|2020-07-02 07:25:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|14
1593675000000|2020-07-02 07:30:00|497.3|496.7|497|496.4|497.3|496.7|497|496.4|16
1593675300000|2020-07-02 07:35:00|496.9|496.3|496.8|496.2|496.9|496.3|496.8|496.2|12
1593675600000|2020-07-02 07:40:00|496.7|496.1|496.8|496.2|496.8|496.2|496.5|495.9|20
1593675900000|2020-07-02 07:45:00|496.5|495.9|497.3|496.7|497.3|496.7|496.5|495.9|46
1593676200000|2020-07-02 07:50:00|497.2|496.6|497.3|496.7|497.3|496.7|497|496.4|14
1593676500000|2020-07-02 07:55:00|497|496.4|497.3|496.7|497.3|496.7|497|496.4|31
1593676800000|2020-07-02 08:00:00|497.2|496.6|496.8|496.2|497.3|496.7|496.8|496.2|18
1593677100000|2020-07-02 08:05:00|496.5|495.9|497.3|496.7|497.3|496.7|496.5|495.9|32
1593677400000|2020-07-02 08:10:00|497.2|496.6|496.8|496.2|497.2|496.6|496.8|496.2|8
1593677700000|2020-07-02 08:15:00|497|496.4|496.9|496.3|497|496.4|496.8|496.2|20
1593678000000|2020-07-02 08:20:00|497|496.4|496.8|496.2|497|496.4|496.8|496.2|9
1593678300000|2020-07-02 08:25:00|497|496.4|496.9|496.3|497|496.4|496.9|496.3|29
1593678600000|2020-07-02 08:30:00|497|496.4|497|496.4|497|496.4|496.8|496.2|64
1593678900000|2020-07-02 08:35:00|497.3|496.7|497.2|496.6|497.5|496.9|497.1|496.5|97
1593679200000|2020-07-02 08:40:00|497.3|496.7|497.3|496.7|497.3|496.7|497.3|496.7|4
1593679500000|2020-07-02 08:45:00|497.5|496.9|497.3|496.7|497.5|496.9|497.3|496.7|64
1593679800000|2020-07-02 08:50:00|497.5|496.9|497.5|496.9|497.5|496.9|497.3|496.7|35
1593680100000|2020-07-02 08:55:00|497.3|496.7|498|497.4|498.1|497.5|497.3|496.7|115
1593680400000|2020-07-02 09:00:00|498.3|497.7|498.3|497.7|498.3|497.7|498.3|497.7|63
1593680700000|2020-07-02 09:05:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|29
1593681000000|2020-07-02 09:10:00|497.5|496.9|497.8|497.2|497.9|497.3|497.5|496.9|36
1593681300000|2020-07-02 09:15:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|26
1593681600000|2020-07-02 09:20:00|498|497.4|498|497.4|498|497.4|497.8|497.2|25
1593681900000|2020-07-02 09:25:00|498.1|497.5|497.5|496.9|498.1|497.5|497.5|496.9|14
1593682200000|2020-07-02 09:30:00|497.4|496.8|497.5|496.9|497.5|496.9|497.3|496.7|54
1593682500000|2020-07-02 09:35:00|497.3|496.7|497.5|496.9|498|497.4|497.3|496.7|88
1593682800000|2020-07-02 09:40:00|497.6|497|497.5|496.9|497.8|497.2|497.5|496.9|67
1593683100000|2020-07-02 09:45:00|497.8|497.2|497.5|496.9|497.8|497.2|497.5|496.9|47
1593683400000|2020-07-02 09:50:00|497.8|497.2|498|497.4|498|497.4|497.8|497.2|27
1593683700000|2020-07-02 09:55:00|||||||||9
1593684000000|2020-07-02 10:00:00|497.9|497.3|498|497.4|498|497.4|497.8|497.2|56
1593684300000|2020-07-02 10:05:00|498.3|497.7|498.5|497.9|498.5|497.9|498.3|497.7|26
1593684600000|2020-07-02 10:10:00|498.6|498|499|498.4|499|498.4|498.5|497.9|36
1593684900000|2020-07-02 10:15:00|498.8|498.2|498.3|497.7|499|498.4|498.3|497.7|50
1593685200000|2020-07-02 10:20:00|498.5|497.9|498.3|497.7|498.5|497.9|498.3|497.7|19
1593685500000|2020-07-02 10:25:00|498|497.4|498.3|497.7|498.3|497.7|498|497.4|12
1593685800000|2020-07-02 10:30:00|498.4|497.8|498.3|497.7|498.5|497.9|498|497.4|19
1593686100000|2020-07-02 10:35:00|498.1|497.5|498.3|497.7|498.3|497.7|498|497.4|23
1593686400000|2020-07-02 10:40:00|498.1|497.5|498.5|497.9|498.5|497.9|498.1|497.5|28
1593686700000|2020-07-02 10:45:00|||||||||12
1593687000000|2020-07-02 10:50:00|||||||||14
1593687300000|2020-07-02 10:55:00|498.8|498.2|498.3|497.7|498.8|498.2|498.3|497.7|25
1593687600000|2020-07-02 11:00:00|498.5|497.9|498.8|498.2|498.8|498.2|498.5|497.9|25
1593687900000|2020-07-02 11:05:00|||||||||18
1593688200000|2020-07-02 11:10:00|499|498.4|498.8|498.2|499|498.4|498.8|498.2|19
1593688500000|2020-07-02 11:15:00|498.9|498.3|499|498.4|499|498.4|498.8|498.2|8
1593688800000|2020-07-02 11:20:00|499.3|498.7|499|498.4|499.3|498.7|499|498.4|52
1593689100000|2020-07-02 11:25:00|499.2|498.6|499.3|498.7|499.4|498.8|499|498.4|70
1593689400000|2020-07-02 11:30:00|499.2|498.6|499.3|498.7|499.3|498.7|499|498.4|24
1593689700000|2020-07-02 11:35:00|499.4|498.8|499|498.4|499.4|498.8|499|498.4|18
1593690000000|2020-07-02 11:40:00|499.3|498.7|499|498.4|499.3|498.7|499|498.4|40
1593690300000|2020-07-02 11:45:00|499.2|498.6|499|498.4|499.3|498.7|499|498.4|7
1593690600000|2020-07-02 11:50:00|498.8|498.2|498.8|498.2|498.8|498.2|498.8|498.2|94
1593690900000|2020-07-02 11:55:00|498.9|498.3|498.9|498.3|498.9|498.3|498.3|497.7|108
1593691200000|2020-07-02 12:00:00|499|498.4|498|497.4|499|498.4|497.8|497.2|116
1593691500000|2020-07-02 12:05:00|497.9|497.3|498.1|497.5|498.3|497.7|497.9|497.3|52
1593691800000|2020-07-02 12:10:00|498.4|497.8|498.1|497.5|498.4|497.8|498.1|497.5|21
1593692100000|2020-07-02 12:15:00|498|497.4|497.9|497.3|498|497.4|497.9|497.3|19
1593692400000|2020-07-02 12:20:00|497.8|497.2|497.9|497.3|498.4|497.8|497.8|497.2|90
1593692700000|2020-07-02 12:25:00|498|497.4|499|498.4|499.3|498.7|498|497.4|79
1593693000000|2020-07-02 12:30:00|499.2|498.6|498.2|497.6|499.2|498.6|498.2|497.6|104
1593693300000|2020-07-02 12:35:00|498.1|497.5|497|496.4|498.2|497.6|496.7|496.1|98
1593693600000|2020-07-02 12:40:00|496.5|495.9|495.5|494.9|496.7|496.1|495.5|494.9|368
1593696600000|2020-07-02 13:30:00|494.8|494.2|496.8|496.2|497|496.4|494|493.4|1194
1593696900000|2020-07-02 13:35:00|496.6|496|497.5|496.9|497.5|496.9|496.3|495.7|1376
1593697200000|2020-07-02 13:40:00|497.4|496.8|495.7|495.1|497.4|496.8|495.6|495|685
1593697500000|2020-07-02 13:45:00|496|495.4|494.1|493.5|496.1|495.5|493.8|493.2|510
1593697800000|2020-07-02 13:50:00|494.3|493.7|495.7|495.1|496.2|495.6|494.3|493.7|643
1593698100000|2020-07-02 13:55:00|495.4|494.8|495.9|495.3|496.7|496.1|495.4|494.8|395
1593698400000|2020-07-02 14:00:00|496.2|495.6|494.4|493.8|496.2|495.6|494.2|493.6|458
1593698700000|2020-07-02 14:05:00|494.2|493.6|493.7|493.1|494.7|494.1|493|492.4|423
1593699000000|2020-07-02 14:10:00|493.4|492.8|493.9|493.3|494.4|493.8|493.4|492.8|345
1593699300000|2020-07-02 14:15:00|494.1|493.5|494.1|493.5|494.7|494.1|493.4|492.8|309
1593699600000|2020-07-02 14:20:00|494.3|493.7|495.1|494.5|495.4|494.8|494.3|493.7|353
1593699900000|2020-07-02 14:25:00|495|494.4|493.8|493.2|495.1|494.5|493.8|493.2|308
1593700200000|2020-07-02 14:30:00|493.9|493.3|492.8|492.2|494.8|494.2|492.8|492.2|524
1593700500000|2020-07-02 14:35:00|492.6|492|492.9|492.3|493.1|492.5|491.9|491.3|1136
1593700800000|2020-07-02 14:40:00|492.8|492.2|493.6|493|493.6|493|492.6|492|354
1593701100000|2020-07-02 14:45:00|493.4|492.8|492.8|492.2|493.6|493|492.8|492.2|467
1593701400000|2020-07-02 14:50:00|492.6|492|492.1|491.5|492.6|492|491.6|491|338
1593701700000|2020-07-02 14:55:00|491.8|491.2|492.1|491.5|493.1|492.5|491.6|491|431
1593702000000|2020-07-02 15:00:00|492.3|491.7|492.3|491.7|492.8|492.2|492.1|491.5|238
1593702300000|2020-07-02 15:05:00|492.5|491.9|491.3|490.7|492.6|492|491.3|490.7|249
1593702600000|2020-07-02 15:10:00|490.9|490.3|491.1|490.5|491.3|490.7|490.6|490|1018
1593702900000|2020-07-02 15:15:00|491|490.4|491.7|491.1|491.9|491.3|490.8|490.2|395
1593703200000|2020-07-02 15:20:00|491.6|491|491.4|490.8|491.9|491.3|490.9|490.3|296
1593703500000|2020-07-02 15:25:00|491.2|490.6|492.1|491.5|492.2|491.6|490.9|490.3|295
1593703800000|2020-07-02 15:30:00|492.2|491.6|492.4|491.8|492.6|492|491.9|491.3|307
1593704100000|2020-07-02 15:35:00|492.5|491.9|493.1|492.5|493.4|492.8|492.2|491.6|419
1593704400000|2020-07-02 15:40:00|493.4|492.8|493.9|493.3|493.9|493.3|492.9|492.3|280
1593704700000|2020-07-02 15:45:00|494.1|493.5|493.5|492.9|494.1|493.5|493.4|492.8|445
1593705000000|2020-07-02 15:50:00|493.6|493|493.6|493|493.9|493.3|493.4|492.8|183
1593705300000|2020-07-02 15:55:00|493.9|493.3|493.9|493.3|493.9|493.3|493.4|492.8|203
1593705600000|2020-07-02 16:00:00|493.6|493|494.1|493.5|494.4|493.8|493.6|493|264
1593705900000|2020-07-02 16:05:00|494.3|493.7|493.4|492.8|494.3|493.7|493.1|492.5|508
1593706200000|2020-07-02 16:10:00|493.2|492.6|492.6|492|493.4|492.8|492.4|491.8|373
1593706500000|2020-07-02 16:15:00|492.4|491.8|493.4|492.8|493.4|492.8|492.3|491.7|265
1593706800000|2020-07-02 16:20:00|493.3|492.7|493.1|492.5|493.4|492.8|492.9|492.3|568
1593707100000|2020-07-02 16:25:00|493.2|492.6|493.6|493|493.6|493|493.1|492.5|290
1593707400000|2020-07-02 16:30:00|493.5|492.9|492|491.4|493.5|492.9|492|491.4|234
1593707700000|2020-07-02 16:35:00|492.2|491.6|488.9|488.3|492.2|491.6|488.4|487.8|1725
1593708000000|2020-07-02 16:40:00|489.1|488.5|490.6|490|491.1|490.5|489.1|488.5|344
1593708300000|2020-07-02 16:45:00|490.8|490.2|491.7|491.1|492|491.4|490.7|490.1|557
1593708600000|2020-07-02 16:50:00|491.6|491|491.5|490.9|492.2|491.6|491.5|490.9|276
1593708900000|2020-07-02 16:55:00|491.7|491.1|491.6|491|493|492.4|491.2|490.6|2345
1593709200000|2020-07-02 17:00:00|491.1|490.5|492.1|491.5|492.5|491.9|491.1|490.5|771
1593993600000|2020-07-06 00:00:00|494.2|493.6|495.9|495.3|496.4|495.8|493.7|493.1|751
1593993900000|2020-07-06 00:05:00|496|495.4|495.9|495.3|496.4|495.8|495.4|494.8|246
1593994200000|2020-07-06 00:10:00|496|495.4|495.1|494.5|496.4|495.8|495.1|494.5|104
1593994500000|2020-07-06 00:15:00|495.4|494.8|495.1|494.5|495.4|494.8|495.1|494.5|51
1593994800000|2020-07-06 00:20:00|495.4|494.8|495.4|494.8|495.9|495.3|495.2|494.6|81
1593995100000|2020-07-06 00:25:00|495.5|494.9|495.7|495.1|495.9|495.3|495.4|494.8|23
1593995400000|2020-07-06 00:30:00|495.6|495|495.6|495|495.9|495.3|495.6|495|42
1593995700000|2020-07-06 00:35:00|495.4|494.8|495.1|494.5|495.6|495|495.1|494.5|36
1593996000000|2020-07-06 00:40:00|495.2|494.6|495.1|494.5|495.2|494.6|495.1|494.5|17
1593996300000|2020-07-06 00:45:00|495.4|494.8|495.6|495|495.6|495|495.1|494.5|26
1593996600000|2020-07-06 00:50:00|495.5|494.9|495.6|495|495.6|495|495.4|494.8|6
1593996900000|2020-07-06 00:55:00|495.4|494.8|495.1|494.5|495.4|494.8|495.1|494.5|22
1593997200000|2020-07-06 01:00:00|495.4|494.8|495.6|495|495.6|495|495.4|494.8|34
1593997500000|2020-07-06 01:05:00|495.7|495.1|495.6|495|495.8|495.2|495.6|495|35
1593997800000|2020-07-06 01:10:00|495.5|494.9|495.5|494.9|495.6|495|495.5|494.9|11
1593998100000|2020-07-06 01:15:00|495.7|495.1|495.7|495.1|495.7|495.1|495.5|494.9|19
1593998400000|2020-07-06 01:20:00|495.6|495|495.5|494.9|495.7|495.1|495.5|494.9|21
1593998700000|2020-07-06 01:25:00|495.6|495|495.7|495.1|495.7|495.1|495.5|494.9|8
1593999000000|2020-07-06 01:30:00|495.6|495|495.4|494.8|495.7|495.1|495.4|494.8|18
1593999300000|2020-07-06 01:35:00|||||||||5
1593999600000|2020-07-06 01:40:00|495.7|495.1|495.7|495.1|495.7|495.1|495.4|494.8|29
1593999900000|2020-07-06 01:45:00|495.9|495.3|495.9|495.3|495.9|495.3|495.7|495.1|30
1594000200000|2020-07-06 01:50:00|||||||||7
1594000500000|2020-07-06 01:55:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|5
1594000800000|2020-07-06 02:00:00|||||||||17
1594001100000|2020-07-06 02:05:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|15
1594001400000|2020-07-06 02:10:00|495.7|495.1|495.4|494.8|495.7|495.1|495.4|494.8|22
1594001700000|2020-07-06 02:15:00|495.2|494.6|495.2|494.6|495.2|494.6|495.2|494.6|27
1594002000000|2020-07-06 02:20:00|494.9|494.3|495.2|494.6|495.2|494.6|494.9|494.3|12
1594002300000|2020-07-06 02:25:00|495.1|494.5|495.2|494.6|495.3|494.7|495.1|494.5|7
1594002600000|2020-07-06 02:30:00|495.4|494.8|495.4|494.8|495.4|494.8|495.4|494.8|8
1594002900000|2020-07-06 02:35:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|17
1594003200000|2020-07-06 02:40:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|9
1594003500000|2020-07-06 02:45:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|16
1594003800000|2020-07-06 02:50:00|495.8|495.2|495.7|495.1|495.8|495.2|495.7|495.1|5
1594004100000|2020-07-06 02:55:00|495.8|495.2|495.9|495.3|495.9|495.3|495.7|495.1|10
1594004400000|2020-07-06 03:00:00|495.8|495.2|495.6|495|495.9|495.3|495.4|494.8|43
1594004700000|2020-07-06 03:05:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|1
1594005300000|2020-07-06 03:15:00|495.6|495|495.7|495.1|495.7|495.1|495.4|494.8|9
1594005600000|2020-07-06 03:20:00|||||||||1
1594006200000|2020-07-06 03:30:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|5
1594006500000|2020-07-06 03:35:00|||||||||5
1594006800000|2020-07-06 03:40:00|||||||||3
1594007100000|2020-07-06 03:45:00|||||||||3
1594007400000|2020-07-06 03:50:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|18
1594007700000|2020-07-06 03:55:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|1
1594008000000|2020-07-06 04:00:00|||||||||6
1594008300000|2020-07-06 04:05:00|496.4|495.8|496.2|495.6|496.4|495.8|496.2|495.6|20
1594008600000|2020-07-06 04:10:00|495.9|495.3|496.2|495.6|496.2|495.6|495.9|495.3|26
1594008900000|2020-07-06 04:15:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|1
1594009800000|2020-07-06 04:30:00|495.9|495.3|495.7|495.1|495.9|495.3|495.7|495.1|13
1594010100000|2020-07-06 04:35:00|495.4|494.8|495.2|494.6|495.4|494.8|495.2|494.6|13
1594010400000|2020-07-06 04:40:00|495.4|494.8|495.3|494.7|495.4|494.8|495.2|494.6|24
1594010700000|2020-07-06 04:45:00|495.2|494.6|495.4|494.8|495.4|494.8|495.2|494.6|3
1594011000000|2020-07-06 04:50:00|495.2|494.6|495.2|494.6|495.2|494.6|495.2|494.6|2
1594011300000|2020-07-06 04:55:00|495.4|494.8|495.4|494.8|495.4|494.8|495.3|494.7|11
1594011600000|2020-07-06 05:00:00|495.7|495.1|495.9|495.3|495.9|495.3|495.7|495.1|23
1594011900000|2020-07-06 05:05:00|||||||||2
1594012200000|2020-07-06 05:10:00|||||||||2
1594012500000|2020-07-06 05:15:00|||||||||4
1594012800000|2020-07-06 05:20:00|495.8|495.2|495.7|495.1|495.8|495.2|495.7|495.1|11
1594013100000|2020-07-06 05:25:00|||||||||2
1594013400000|2020-07-06 05:30:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|16
1594013700000|2020-07-06 05:35:00|496|495.4|496.2|495.6|496.2|495.6|496|495.4|15
1594014000000|2020-07-06 05:40:00|495.9|495.3|496.2|495.6|496.2|495.6|495.9|495.3|32
1594014300000|2020-07-06 05:45:00|||||||||5
1594014900000|2020-07-06 05:55:00|496.3|495.7|496.2|495.6|496.4|495.8|496.2|495.6|48
1594015200000|2020-07-06 06:00:00|495.9|495.3|495.9|495.3|495.9|495.3|495.9|495.3|4
1594015500000|2020-07-06 06:05:00|||||||||5
1594015800000|2020-07-06 06:10:00|495.7|495.1|495.9|495.3|495.9|495.3|495.7|495.1|27
1594016100000|2020-07-06 06:15:00|496.2|495.6|496|495.4|496.4|495.8|495.9|495.3|21
1594016400000|2020-07-06 06:20:00|495.9|495.3|496.2|495.6|496.2|495.6|495.9|495.3|4
1594016700000|2020-07-06 06:25:00|||||||||6
1594017000000|2020-07-06 06:30:00|||||||||5
1594017300000|2020-07-06 06:35:00|||||||||5
1594017600000|2020-07-06 06:40:00|496.4|495.8|496|495.4|496.4|495.8|495.9|495.3|22
1594017900000|2020-07-06 06:45:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|3
1594018200000|2020-07-06 06:50:00|495.9|495.3|496|495.4|496.2|495.6|495.9|495.3|37
1594018500000|2020-07-06 06:55:00|496.1|495.5|496|495.4|496.2|495.6|496|495.4|16
1594018800000|2020-07-06 07:00:00|495.9|495.3|495.8|495.2|496.2|495.6|495.7|495.1|39
1594019100000|2020-07-06 07:05:00|495.9|495.3|495.2|494.6|495.9|495.3|495.2|494.6|25
1594019400000|2020-07-06 07:10:00|495|494.4|494.9|494.3|495.2|494.6|494.9|494.3|22
1594019700000|2020-07-06 07:15:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|89
1594020000000|2020-07-06 07:20:00|494.4|493.8|494.4|493.8|494.4|493.8|494.4|493.8|61
1594020300000|2020-07-06 07:25:00|494.2|493.6|494.4|493.8|494.4|493.8|494|493.4|37
1594020600000|2020-07-06 07:30:00|494.2|493.6|494.2|493.6|494.2|493.6|494.2|493.6|18
1594020900000|2020-07-06 07:35:00|494.4|493.8|494.9|494.3|494.9|494.3|494.3|493.7|37
1594021200000|2020-07-06 07:40:00|494.7|494.1|494.4|493.8|494.7|494.1|494.4|493.8|9
1594021500000|2020-07-06 07:45:00|494.2|493.6|494.4|493.8|494.4|493.8|494.2|493.6|10
1594021800000|2020-07-06 07:50:00|494.3|493.7|494.2|493.6|494.3|493.7|494.2|493.6|9
1594022100000|2020-07-06 07:55:00|493.9|493.3|493.9|493.3|493.9|493.3|493.9|493.3|28
1594022400000|2020-07-06 08:00:00|494.2|493.6|494.2|493.6|494.2|493.6|493.9|493.3|37
1594022700000|2020-07-06 08:05:00|494.1|493.5|493.9|493.3|494.2|493.6|493.9|493.3|21
1594023000000|2020-07-06 08:10:00|||||||||11
1594023300000|2020-07-06 08:15:00|493.7|493.1|493.9|493.3|493.9|493.3|493.4|492.8|131
1594023600000|2020-07-06 08:20:00|494.2|493.6|493.9|493.3|494.2|493.6|493.9|493.3|19
1594023900000|2020-07-06 08:25:00|494.2|493.6|494.2|493.6|494.4|493.8|494.2|493.6|45
1594024200000|2020-07-06 08:30:00|494.3|493.7|494.3|493.7|494.4|493.8|493.9|493.3|49
1594024500000|2020-07-06 08:35:00|494.2|493.6|494.4|493.8|494.4|493.8|494.2|493.6|8
1594024800000|2020-07-06 08:40:00|494.2|493.6|495|494.4|495|494.4|494.2|493.6|56
1594025100000|2020-07-06 08:45:00|495.2|494.6|494.7|494.1|495.3|494.7|494.7|494.1|112
1594025400000|2020-07-06 08:50:00|494.4|493.8|494.7|494.1|494.7|494.1|494.2|493.6|51
1594025700000|2020-07-06 08:55:00|494.9|494.3|494.7|494.1|494.9|494.3|494.7|494.1|21
1594026000000|2020-07-06 09:00:00|494.5|493.9|494.4|493.8|494.5|493.9|494.4|493.8|46
1594026300000|2020-07-06 09:05:00|494.6|494|494.7|494.1|494.7|494.1|494.4|493.8|20
1594026600000|2020-07-06 09:10:00|494.9|494.3|494.4|493.8|494.9|494.3|494.4|493.8|17
1594026900000|2020-07-06 09:15:00|494.2|493.6|493.9|493.3|494.2|493.6|493.7|493.1|88
1594027200000|2020-07-06 09:20:00|494.2|493.6|493.9|493.3|494.2|493.6|493.9|493.3|13
1594027500000|2020-07-06 09:25:00|493.7|493.1|493.5|492.9|493.9|493.3|493.4|492.8|64
1594027800000|2020-07-06 09:30:00|493.6|493|492.9|492.3|493.7|493.1|492.7|492.1|90
1594028100000|2020-07-06 09:35:00|||||||||17
1594028400000|2020-07-06 09:40:00|493.2|492.6|493.4|492.8|493.4|492.8|493.2|492.6|24
1594028700000|2020-07-06 09:45:00|493.3|492.7|493.2|492.6|493.4|492.8|493.2|492.6|4
1594029000000|2020-07-06 09:50:00|492.9|492.3|493.4|492.8|493.4|492.8|492.9|492.3|21
1594029300000|2020-07-06 09:55:00|493.3|492.7|493.3|492.7|493.4|492.8|493.2|492.6|20
1594029600000|2020-07-06 10:00:00|493.4|492.8|493.2|492.6|493.4|492.8|492.9|492.3|62
1594029900000|2020-07-06 10:05:00|||||||||17
1594030200000|2020-07-06 10:10:00|493.4|492.8|493.2|492.6|493.4|492.8|493.2|492.6|23
1594030500000|2020-07-06 10:15:00|493.3|492.7|493.7|493.1|493.7|493.1|493.2|492.6|60
1594030800000|2020-07-06 10:20:00|493.6|493|493.4|492.8|493.6|493|493.2|492.6|39
1594031100000|2020-07-06 10:25:00|||||||||8
1594031400000|2020-07-06 10:30:00|493.5|492.9|493.9|493.3|493.9|493.3|493.5|492.9|15
1594031700000|2020-07-06 10:35:00|494|493.4|494.5|493.9|494.5|493.9|493.9|493.3|20
1594032000000|2020-07-06 10:40:00|494.4|493.8|493.9|493.3|494.5|493.9|493.9|493.3|10
1594032300000|2020-07-06 10:45:00|494.1|493.5|493.9|493.3|494.4|493.8|493.9|493.3|26
1594032600000|2020-07-06 10:50:00|494.2|493.6|494.2|493.6|494.4|493.8|494.2|493.6|30
1594032900000|2020-07-06 10:55:00|493.9|493.3|494.2|493.6|494.2|493.6|493.9|493.3|10
1594033200000|2020-07-06 11:00:00|494|493.4|494.2|493.6|494.2|493.6|493.9|493.3|38
1594033500000|2020-07-06 11:05:00|494.4|493.8|494.2|493.6|494.4|493.8|493.8|493.2|142
1594033800000|2020-07-06 11:10:00|493.9|493.3|494.4|493.8|494.4|493.8|493.9|493.3|26
1594034100000|2020-07-06 11:15:00|494.3|493.7|494.5|493.9|494.7|494.1|494.2|493.6|46
1594034400000|2020-07-06 11:20:00|494.6|494|494.4|493.8|494.7|494.1|494.3|493.7|15
1594034700000|2020-07-06 11:25:00|494.5|493.9|494.7|494.1|494.7|494.1|494.4|493.8|13
1594035000000|2020-07-06 11:30:00|494.4|493.8|495.2|494.6|495.3|494.7|494.4|493.8|48
1594035300000|2020-07-06 11:35:00|495.3|494.7|495.7|495.1|495.7|495.1|495.2|494.6|107
1594035600000|2020-07-06 11:40:00|495.9|495.3|495.9|495.3|495.9|495.3|495.7|495.1|69
1594035900000|2020-07-06 11:45:00|495.7|495.1|495.7|495.1|496.2|495.6|495.7|495.1|60
1594036200000|2020-07-06 11:50:00|495.9|495.3|495.4|494.8|495.9|495.3|495.3|494.7|61
1594036500000|2020-07-06 11:55:00|495.3|494.7|494.8|494.2|495.6|495|494.8|494.2|134
1594036800000|2020-07-06 12:00:00|494.6|494|494.8|494.2|495.1|494.5|494.6|494|73
1594037100000|2020-07-06 12:05:00|495.1|494.5|495.1|494.5|495.3|494.7|495.1|494.5|23
1594037400000|2020-07-06 12:10:00|495.3|494.7|495.4|494.8|495.6|495|495.3|494.7|23
1594037700000|2020-07-06 12:15:00|495.3|494.7|495.3|494.7|495.6|495|495.3|494.7|47
1594038000000|2020-07-06 12:20:00|495.1|494.5|495.6|495|495.8|495.2|495.1|494.5|88
1594038300000|2020-07-06 12:25:00|495.4|494.8|495.1|494.5|495.6|495|495.1|494.5|136
1594038600000|2020-07-06 12:30:00|494.8|494.2|494.6|494|494.8|494.2|494.4|493.8|110
1594038900000|2020-07-06 12:35:00|494.8|494.2|495.1|494.5|495.1|494.5|494.6|494|43
1594039200000|2020-07-06 12:40:00|495|494.4|495.3|494.7|495.3|494.7|494.8|494.2|112
1594042200000|2020-07-06 13:30:00|494.8|494.2|493.7|493.1|495.3|494.7|493.4|492.8|1464
1594042500000|2020-07-06 13:35:00|494|493.4|493|492.4|494.2|493.6|492.9|492.3|590
1594042800000|2020-07-06 13:40:00|492.9|492.3|492.3|491.7|492.9|492.3|491.8|491.2|1152
1594043100000|2020-07-06 13:45:00|492.4|491.8|492.7|492.1|492.8|492.2|491.6|491|493
1594043400000|2020-07-06 13:50:00|492.4|491.8|492|491.4|492.7|492.1|491.5|490.9|613
1594043700000|2020-07-06 13:55:00|491.7|491.1|490.2|489.6|491.7|491.1|489.2|488.6|880
1594044000000|2020-07-06 14:00:00|490.3|489.7|489.7|489.1|490.5|489.9|489.5|488.9|364
1594044300000|2020-07-06 14:05:00|489.5|488.9|489.2|488.6|489.5|488.9|488.7|488.1|449
1594044600000|2020-07-06 14:10:00|489.1|488.5|489|488.4|489.7|489.1|488.7|488.1|600
1594044900000|2020-07-06 14:15:00|489.2|488.6|489.2|488.6|489.5|488.9|488.8|488.2|173
1594045200000|2020-07-06 14:20:00|489|488.4|489.5|488.9|489.7|489.1|488.7|488.1|387
1594045500000|2020-07-06 14:25:00|489.2|488.6|488.2|487.6|489.5|488.9|487.7|487.1|545
1594045800000|2020-07-06 14:30:00|488|487.4|488.7|488.1|488.7|488.1|488|487.4|242
1594046100000|2020-07-06 14:35:00|489|488.4|489|488.4|489.2|488.6|488.7|488.1|231
1594046400000|2020-07-06 14:40:00|488.8|488.2|489.3|488.7|489.5|488.9|488.7|488.1|246
1594046700000|2020-07-06 14:45:00|489|488.4|488.3|487.7|489|488.4|488|487.4|553
1594047000000|2020-07-06 14:50:00|488.5|487.9|489|488.4|489|488.4|488|487.4|641
1594047300000|2020-07-06 14:55:00|488.8|488.2|488.2|487.6|488.8|488.2|488.2|487.6|420
1594047600000|2020-07-06 15:00:00|488.3|487.7|488.5|487.9|488.7|488.1|488|487.4|298
1594047900000|2020-07-06 15:05:00|488.3|487.7|488.5|487.9|489.5|488.9|488.3|487.7|257
1594048200000|2020-07-06 15:10:00|488.2|487.6|489|488.4|489|488.4|488.2|487.6|239
1594048500000|2020-07-06 15:15:00|488.8|488.2|489.3|488.7|489.5|488.9|488.8|488.2|449
1594048800000|2020-07-06 15:20:00|489.5|488.9|490.2|489.6|490.5|489.9|489.4|488.8|662
1594049100000|2020-07-06 15:25:00|490|489.4|490|489.4|490.2|489.6|489.5|488.9|344
1594049400000|2020-07-06 15:30:00|489.8|489.2|490.2|489.6|490.2|489.6|489.8|489.2|163
1594049700000|2020-07-06 15:35:00|490.3|489.7|490|489.4|490.5|489.9|489.5|488.9|224
1594050000000|2020-07-06 15:40:00|489.9|489.3|489.7|489.1|490.2|489.6|489.7|489.1|178
1594050300000|2020-07-06 15:45:00|489.5|488.9|489.3|488.7|489.7|489.1|489.3|488.7|124
1594050600000|2020-07-06 15:50:00|489.5|488.9|490.5|489.9|490.7|490.1|489.4|488.8|353
1594050900000|2020-07-06 15:55:00|490.4|489.8|491.2|490.6|491.4|490.8|490.4|489.8|192
1594051200000|2020-07-06 16:00:00|491.5|490.9|492.3|491.7|492.8|492.2|491.5|490.9|1041
1594051500000|2020-07-06 16:05:00|492.5|491.9|492.7|492.1|493|492.4|492|491.4|303
1594051800000|2020-07-06 16:10:00|492.9|492.3|493.2|492.6|493.2|492.6|492.5|491.9|476
1594052100000|2020-07-06 16:15:00|493.4|492.8|493.4|492.8|493.7|493.1|493|492.4|343
1594052400000|2020-07-06 16:20:00|493.5|492.9|493.5|492.9|493.7|493.1|493.2|492.6|155
1594052700000|2020-07-06 16:25:00|493.6|493|493.2|492.6|493.7|493.1|492.2|491.6|227
1594053000000|2020-07-06 16:30:00|493|492.4|494|493.4|494|493.4|493|492.4|640
1594053300000|2020-07-06 16:35:00|493.7|493.1|493.9|493.3|494|493.4|493.5|492.9|203
1594053600000|2020-07-06 16:40:00|494|493.4|494.2|493.6|494.5|493.9|494|493.4|176
1594053900000|2020-07-06 16:45:00|494.5|493.9|494.3|493.7|494.5|493.9|494.2|493.6|116
1594054200000|2020-07-06 16:50:00|494.5|493.9|493.5|492.9|494.5|493.9|493.2|492.6|330
1594054500000|2020-07-06 16:55:00|493.2|492.6|493.7|493.1|494.2|493.6|493.2|492.6|185
1594054800000|2020-07-06 17:00:00|494|493.4|493.5|492.9|494|493.4|492.7|492.1|201
1594055100000|2020-07-06 17:05:00|493.4|492.8|493.7|493.1|493.7|493.1|493.4|492.8|370
1594055400000|2020-07-06 17:10:00|493.5|492.9|493.5|492.9|494|493.4|493|492.4|746
1594055700000|2020-07-06 17:15:00|493.7|493.1|493.7|493.1|494|493.4|493.5|492.9|236
1594056000000|2020-07-06 17:20:00|493.8|493.2|493.7|493.1|493.8|493.2|493.2|492.6|153
1594056300000|2020-07-06 17:25:00|493.5|492.9|493.7|493.1|494|493.4|493.5|492.9|194
1594056600000|2020-07-06 17:30:00|493.5|492.9|493.5|492.9|493.5|492.9|493.5|492.9|95
1594056900000|2020-07-06 17:35:00|493.2|492.6|493.2|492.6|493.5|492.9|493.1|492.5|141
1594057200000|2020-07-06 17:40:00|493|492.4|492.7|492.1|493.2|492.6|492.4|491.8|123
1594057500000|2020-07-06 17:45:00|492.9|492.3|492.7|492.1|492.9|492.3|492.4|491.8|298
1594057800000|2020-07-06 17:50:00|492.4|491.8|492.5|491.9|492.7|492.1|492.2|491.6|268
1594058100000|2020-07-06 17:55:00|492.2|491.6|492.5|491.9|492.5|491.9|491.7|491.1|359
1594058400000|2020-07-06 18:00:00|492.2|491.6|492.2|491.6|492.5|491.9|492|491.4|410
1594058700000|2020-07-06 18:05:00|492|491.4|491.5|490.9|492.2|491.6|491.1|490.5|552
1594059000000|2020-07-06 18:10:00|491.7|491.1|493|492.4|493.7|493.1|491.2|490.6|1690
1594059300000|2020-07-06 18:15:00|493.1|492.5|493.5|492.9|493.7|493.1|493|492.4|319
1594080000000|2020-07-07 00:00:00|493.3|492.7|492.4|491.8|493.6|493|492.4|491.8|168
1594080300000|2020-07-07 00:05:00|492.1|491.5|491.9|491.3|492.4|491.8|491.9|491.3|206
1594080600000|2020-07-07 00:10:00|491.8|491.2|491.9|491.3|492.1|491.5|491.5|490.9|30
1594080900000|2020-07-07 00:15:00|492|491.4|492.1|491.5|492.1|491.5|491.9|491.3|13
1594081200000|2020-07-07 00:20:00|491.9|491.3|492.6|492|492.6|492|491.9|491.3|234
1594081500000|2020-07-07 00:25:00|492.7|492.1|492.4|491.8|492.9|492.3|492.4|491.8|27
1594081800000|2020-07-07 00:30:00|492.1|491.5|492.1|491.5|492.4|491.8|492.1|491.5|22
1594082100000|2020-07-07 00:35:00|492|491.4|491.6|491|492.1|491.5|491.2|490.6|24
1594082400000|2020-07-07 00:40:00|491.8|491.2|491.9|491.3|491.9|491.3|491.6|491|21
1594082700000|2020-07-07 00:45:00|491.6|491|491.6|491|491.9|491.3|491.6|491|7
1594083000000|2020-07-07 00:50:00|491.7|491.1|492|491.4|492.1|491.5|491.7|491.1|28
1594083300000|2020-07-07 00:55:00|492.1|491.5|491.9|491.3|492.1|491.5|491.9|491.3|33
1594083600000|2020-07-07 01:00:00|492|491.4|492.5|491.9|492.5|491.9|492|491.4|16
1594083900000|2020-07-07 01:05:00|492.4|491.8|492.4|491.8|492.6|492|492.4|491.8|31
1594084200000|2020-07-07 01:10:00|492.3|491.7|492.1|491.5|492.4|491.8|492.1|491.5|6
1594084500000|2020-07-07 01:15:00|491.9|491.3|492.1|491.5|492.6|492|491.9|491.3|35
1594084800000|2020-07-07 01:20:00|492.4|491.8|492.1|491.5|492.4|491.8|492.1|491.5|4
1594085100000|2020-07-07 01:25:00|492|491.4|492.1|491.5|492.1|491.5|491.9|491.3|10
1594085400000|2020-07-07 01:30:00|492|491.4|492|491.4|492.1|491.5|492|491.4|11
1594085700000|2020-07-07 01:35:00|491.9|491.3|491.9|491.3|491.9|491.3|491.9|491.3|6
1594086000000|2020-07-07 01:40:00|492.1|491.5|492.1|491.5|492.1|491.5|492.1|491.5|4
1594086300000|2020-07-07 01:45:00|||||||||5
1594086600000|2020-07-07 01:50:00|491.9|491.3|491.6|491|491.9|491.3|491.6|491|22
1594086900000|2020-07-07 01:55:00|491.8|491.2|491.6|491|491.8|491.2|491.6|491|4
1594087200000|2020-07-07 02:00:00|||||||||11
1594087500000|2020-07-07 02:05:00|491.4|490.8|491.4|490.8|491.4|490.8|491.3|490.7|26
1594087800000|2020-07-07 02:10:00|||||||||51
1594088100000|2020-07-07 02:15:00|||||||||1
1594088400000|2020-07-07 02:20:00|491.6|491|491.6|491|491.6|491|491.6|491|8
1594088700000|2020-07-07 02:25:00|491.4|490.8|491.4|490.8|491.4|490.8|491.4|490.8|2
1594089000000|2020-07-07 02:30:00|||||||||8
1594089300000|2020-07-07 02:35:00|||||||||2
1594089600000|2020-07-07 02:40:00|491.6|491|491.6|491|491.6|491|491.6|491|7
1594089900000|2020-07-07 02:45:00|491.7|491.1|491.6|491|491.7|491.1|491.6|491|2
1594090200000|2020-07-07 02:50:00|491.4|490.8|491.6|491|491.6|491|491.4|490.8|10
1594090500000|2020-07-07 02:55:00|491.8|491.2|491.6|491|491.9|491.3|491.6|491|11
1594090800000|2020-07-07 03:00:00|||||||||6
1594091400000|2020-07-07 03:10:00|491.7|491.1|491.9|491.3|491.9|491.3|491.7|491.1|4
1594091700000|2020-07-07 03:15:00|491.6|491|491.6|491|491.8|491.2|491.6|491|4
1594092000000|2020-07-07 03:20:00|491.8|491.2|491.9|491.3|491.9|491.3|491.6|491|3
1594092300000|2020-07-07 03:25:00|||||||||1
1594092900000|2020-07-07 03:35:00|491.7|491.1|491.8|491.2|491.8|491.2|491.7|491.1|12
1594093200000|2020-07-07 03:40:00|491.7|491.1|491.7|491.1|491.7|491.1|491.7|491.1|7
1594093500000|2020-07-07 03:45:00|||||||||1
1594093800000|2020-07-07 03:50:00|491.8|491.2|491.9|491.3|491.9|491.3|491.7|491.1|18
1594094100000|2020-07-07 03:55:00|||||||||5
1594094400000|2020-07-07 04:00:00|491.7|491.1|491.7|491.1|491.8|491.2|491.7|491.1|6
1594094700000|2020-07-07 04:05:00|||||||||1
1594095000000|2020-07-07 04:10:00|||||||||2
1594095300000|2020-07-07 04:15:00|491.6|491|491.4|490.8|491.6|491|491.4|490.8|5
1594095600000|2020-07-07 04:20:00|||||||||5
1594095900000|2020-07-07 04:25:00|||||||||1
1594096200000|2020-07-07 04:30:00|491.7|491.1|492.2|491.6|492.2|491.6|491.7|491.1|14
1594096500000|2020-07-07 04:35:00|||||||||6
1594096800000|2020-07-07 04:40:00|||||||||1
1594097100000|2020-07-07 04:45:00|491.9|491.3|492.4|491.8|492.4|491.8|491.9|491.3|16
1594097700000|2020-07-07 04:55:00|492.3|491.7|492.4|491.8|492.4|491.8|492.3|491.7|15
1594098000000|2020-07-07 05:00:00|492.5|491.9|492.4|491.8|492.5|491.9|492.4|491.8|12
1594098300000|2020-07-07 05:05:00|||||||||6
1594098600000|2020-07-07 05:10:00|492.2|491.6|492.2|491.6|492.2|491.6|492.2|491.6|7
1594098900000|2020-07-07 05:15:00|492|491.4|491.9|491.3|492|491.4|491.9|491.3|11
1594099200000|2020-07-07 05:20:00|||||||||5
1594099500000|2020-07-07 05:25:00|491.7|491.1|491.7|491.1|491.9|491.3|491.7|491.1|13
1594099800000|2020-07-07 05:30:00|491.9|491.3|491.9|491.3|491.9|491.3|491.7|491.1|11
1594100100000|2020-07-07 05:35:00|491.8|491.2|491.2|490.6|491.9|491.3|491.2|490.6|43
1594100400000|2020-07-07 05:40:00|490.9|490.3|491|490.4|491.2|490.6|490.9|490.3|20
1594100700000|2020-07-07 05:45:00|490.9|490.3|490.7|490.1|490.9|490.3|490.7|490.1|10
1594101000000|2020-07-07 05:50:00|490.6|490|490.4|489.8|490.8|490.2|490.4|489.8|30
1594101300000|2020-07-07 05:55:00|490.7|490.1|490.7|490.1|490.7|490.1|490.4|489.8|32
1594101600000|2020-07-07 06:00:00|490.9|490.3|490.7|490.1|490.9|490.3|490.7|490.1|22
1594101900000|2020-07-07 06:05:00|490.9|490.3|490.8|490.2|490.9|490.3|490.7|490.1|25
1594102200000|2020-07-07 06:10:00|490.7|490.1|491.2|490.6|491.4|490.8|490.7|490.1|39
1594102500000|2020-07-07 06:15:00|491.3|490.7|491.2|490.6|491.3|490.7|491.2|490.6|2
1594102800000|2020-07-07 06:20:00|491.3|490.7|491.4|490.8|491.4|490.8|491.2|490.6|253
1594103100000|2020-07-07 06:25:00|491.3|490.7|491.2|490.6|491.4|490.8|491.2|490.6|3
1594103700000|2020-07-07 06:35:00|491.4|490.8|491.4|490.8|491.6|491|491.4|490.8|6
1594104000000|2020-07-07 06:40:00|491.5|490.9|491.4|490.8|491.5|490.9|491.4|490.8|3
1594104300000|2020-07-07 06:45:00|491.7|491.1|491.4|490.8|491.7|491.1|491.2|490.6|20
1594104600000|2020-07-07 06:50:00|491.3|490.7|491.2|490.6|491.4|490.8|491|490.4|6
1594104900000|2020-07-07 06:55:00|490.9|490.3|490.9|490.3|490.9|490.3|490.9|490.3|17
1594105200000|2020-07-07 07:00:00|490.7|490.1|490.4|489.8|490.7|490.1|490.4|489.8|20
1594105500000|2020-07-07 07:05:00|490.7|490.1|490.4|489.8|490.7|490.1|490.4|489.8|23
1594105800000|2020-07-07 07:10:00|490.7|490.1|490.7|490.1|490.7|490.1|490.2|489.6|27
1594106100000|2020-07-07 07:15:00|490.8|490.2|490.9|490.3|490.9|490.3|490.7|490.1|9
1594106400000|2020-07-07 07:20:00|491.2|490.6|491.2|490.6|491.4|490.8|491.2|490.6|27
1594106700000|2020-07-07 07:25:00|490.9|490.3|490.9|490.3|490.9|490.3|490.8|490.2|13
1594107000000|2020-07-07 07:30:00|490.8|490.2|490.4|489.8|490.8|490.2|490.2|489.6|35
1594107300000|2020-07-07 07:35:00|490.7|490.1|490.7|490.1|490.7|490.1|490.7|490.1|3
1594107600000|2020-07-07 07:40:00|490.4|489.8|490.2|489.6|490.4|489.8|490.2|489.6|33
1594107900000|2020-07-07 07:45:00|489.9|489.3|490.2|489.6|490.2|489.6|489.9|489.3|56
1594108200000|2020-07-07 07:50:00|490.4|489.8|490.2|489.6|490.4|489.8|490.2|489.6|26
1594108500000|2020-07-07 07:55:00|490.1|489.5|490.4|489.8|490.4|489.8|489.7|489.1|123
1594108800000|2020-07-07 08:00:00|490.2|489.6|490.2|489.6|490.2|489.6|490.2|489.6|12
1594109100000|2020-07-07 08:05:00|489.9|489.3|489.9|489.3|489.9|489.3|489.9|489.3|29
1594109400000|2020-07-07 08:10:00|||||||||5
1594109700000|2020-07-07 08:15:00|490.1|489.5|490.2|489.6|490.2|489.6|490.1|489.5|6
1594110000000|2020-07-07 08:20:00|490.4|489.8|490.8|490.2|490.8|490.2|490.2|489.6|45
1594110300000|2020-07-07 08:25:00|490.7|490.1|490.3|489.7|490.7|490.1|490.3|489.7|18
1594110600000|2020-07-07 08:30:00|490.4|489.8|490.2|489.6|490.4|489.8|490.2|489.6|3
1594110900000|2020-07-07 08:35:00|490.4|489.8|490.4|489.8|490.4|489.8|490.3|489.7|13
1594111200000|2020-07-07 08:40:00|490.7|490.1|490.7|490.1|490.8|490.2|490.7|490.1|17
1594111500000|2020-07-07 08:45:00|490.5|489.9|490.5|489.9|490.7|490.1|490.4|489.8|70
1594111800000|2020-07-07 08:50:00|490.4|489.8|490.7|490.1|490.7|490.1|490.4|489.8|18
1594112100000|2020-07-07 08:55:00|490.9|490.3|490.7|490.1|490.9|490.3|490.7|490.1|31
1594112400000|2020-07-07 09:00:00|490.6|490|490.4|489.8|490.7|490.1|490.4|489.8|80
1594112700000|2020-07-07 09:05:00|490.8|490.2|490.7|490.1|490.9|490.3|490.2|489.6|64
1594113000000|2020-07-07 09:10:00|490.4|489.8|490.7|490.1|490.7|490.1|490.4|489.8|102
1594113300000|2020-07-07 09:15:00|||||||||8
1594113600000|2020-07-07 09:20:00|490.9|490.3|491.7|491.1|491.9|491.3|490.9|490.3|113
1594113900000|2020-07-07 09:25:00|491.8|491.2|492.2|491.6|492.4|491.8|491.7|491.1|130
1594114200000|2020-07-07 09:30:00|491.9|491.3|491.9|491.3|492.2|491.6|491.9|491.3|42
1594114500000|2020-07-07 09:35:00|491.8|491.2|491.9|491.3|492.2|491.6|491.7|491.1|53
1594114800000|2020-07-07 09:40:00|492|491.4|491.9|491.3|492.2|491.6|491.9|491.3|20
1594115100000|2020-07-07 09:45:00|491.7|491.1|491.9|491.3|492|491.4|491.7|491.1|35
1594115400000|2020-07-07 09:50:00|492|491.4|491.9|491.3|492|491.4|491.7|491.1|28
1594115700000|2020-07-07 09:55:00|492|491.4|491.9|491.3|492.2|491.6|491.9|491.3|23
1594116000000|2020-07-07 10:00:00|492.2|491.6|492.2|491.6|492.4|491.8|492|491.4|95
1594116300000|2020-07-07 10:05:00|491.9|491.3|492.7|492.1|492.7|492.1|491.9|491.3|50
1594116600000|2020-07-07 10:10:00|492.5|491.9|493.2|492.6|493.2|492.6|492.4|491.8|212
1594116900000|2020-07-07 10:15:00|493.1|492.5|492.7|492.1|493.1|492.5|492.4|491.8|136
1594117200000|2020-07-07 10:20:00|492.6|492|492.7|492.1|492.9|492.3|492.4|491.8|112
1594117500000|2020-07-07 10:25:00|492.4|491.8|492.5|491.9|492.8|492.2|492.4|491.8|54
1594117800000|2020-07-07 10:30:00|492.4|491.8|492.7|492.1|492.7|492.1|492.4|491.8|42
1594118100000|2020-07-07 10:35:00|492.8|492.2|492.9|492.3|492.9|492.3|492.4|491.8|115
1594118400000|2020-07-07 10:40:00|493.2|492.6|492.7|492.1|493.2|492.6|492.7|492.1|60
1594118700000|2020-07-07 10:45:00|492.9|492.3|493.4|492.8|493.4|492.8|492.9|492.3|47
1594119000000|2020-07-07 10:50:00|493.3|492.7|493|492.4|493.4|492.8|492.9|492.3|49
1594119300000|2020-07-07 10:55:00|493.1|492.5|493.4|492.8|493.4|492.8|493.1|492.5|30
1594119600000|2020-07-07 11:00:00|493.2|492.6|493.9|493.3|493.9|493.3|493.2|492.6|107
1594119900000|2020-07-07 11:05:00|493.7|493.1|493.9|493.3|493.9|493.3|493.7|493.1|272
1594120200000|2020-07-07 11:10:00|494.2|493.6|494.4|493.8|494.4|493.8|494.2|493.6|80
1594120500000|2020-07-07 11:15:00|||||||||38
1594120800000|2020-07-07 11:20:00|494.7|494.1|494.4|493.8|495|494.4|494.4|493.8|349
1594121100000|2020-07-07 11:25:00|493.9|493.3|493.4|492.8|494.2|493.6|493.2|492.6|136
1594121400000|2020-07-07 11:30:00|493.5|492.9|493.4|492.8|493.7|493.1|493.3|492.7|56
1594121700000|2020-07-07 11:35:00|493.3|492.7|493.4|492.8|493.4|492.8|493.2|492.6|46
1594122000000|2020-07-07 11:40:00|493.6|493|493.4|492.8|493.7|493.1|493.4|492.8|21
1594122300000|2020-07-07 11:45:00|493.6|493|493.4|492.8|493.7|493.1|493.4|492.8|20
1594122600000|2020-07-07 11:50:00|493.6|493|493.4|492.8|493.6|493|493.4|492.8|22
1594122900000|2020-07-07 11:55:00|493.2|492.6|492.9|492.3|493.2|492.6|492.9|492.3|64
1594123200000|2020-07-07 12:00:00|492.7|492.1|492.7|492.1|492.7|492.1|492.4|491.8|62
1594123500000|2020-07-07 12:05:00|492.6|492|492.7|492.1|492.9|492.3|492.4|491.8|71
1594123800000|2020-07-07 12:10:00|492.9|492.3|493.4|492.8|493.4|492.8|492.9|492.3|65
1594124100000|2020-07-07 12:15:00|493.2|492.6|493.2|492.6|493.4|492.8|493.2|492.6|33
1594124400000|2020-07-07 12:20:00|493.3|492.7|492.7|492.1|493.4|492.8|492.7|492.1|87
1594124700000|2020-07-07 12:25:00|492.4|491.8|492.7|492.1|492.9|492.3|492.4|491.8|101
1594125000000|2020-07-07 12:30:00|492.5|491.9|492.4|491.8|492.5|491.9|491.9|491.3|100
1594125300000|2020-07-07 12:35:00|492.7|492.1|491.9|491.3|492.9|492.3|491.2|490.6|287
1594125600000|2020-07-07 12:40:00|492.2|491.6|492.2|491.6|492.2|491.6|491.9|491.3|59
1594128600000|2020-07-07 13:30:00|491.4|490.8|494.7|494.1|495.5|494.9|491.4|490.8|1924
1594128900000|2020-07-07 13:35:00|495|494.4|495.2|494.6|495.2|494.6|494.2|493.6|730
1594129200000|2020-07-07 13:40:00|495|494.4|496.1|495.5|497.4|496.8|495|494.4|1562
1594129500000|2020-07-07 13:45:00|496.4|495.8|497.9|497.3|498.4|497.8|496.4|495.8|2211
1594129800000|2020-07-07 13:50:00|498.2|497.6|497.9|497.3|498.4|497.8|497.4|496.8|1253
1594130100000|2020-07-07 13:55:00|498|497.4|497.5|496.9|498.8|498.2|497.5|496.9|1008
1594130400000|2020-07-07 14:00:00|497.7|497.1|498.3|497.7|499.2|498.6|497.7|497.1|695
1594130700000|2020-07-07 14:05:00|498.6|498|498.1|497.5|498.6|498|497.3|496.7|505
1594131000000|2020-07-07 14:10:00|498.3|497.7|499.3|498.7|499.8|499.2|498.1|497.5|960
1594131300000|2020-07-07 14:15:00|499.2|498.6|499.3|498.7|499.3|498.7|498.6|498|711
1594131600000|2020-07-07 14:20:00|499.6|499|498.8|498.2|499.8|499.2|498.8|498.2|744
1594131900000|2020-07-07 14:25:00|498.6|498|498.1|497.5|499.1|498.5|498.1|497.5|453
1594132200000|2020-07-07 14:30:00|498|497.4|499.2|498.6|499.3|498.7|497.8|497.2|380
1594132500000|2020-07-07 14:35:00|499.3|498.7|498.8|498.2|499.8|499.2|498.6|498|631
1594132800000|2020-07-07 14:40:00|498.6|498|497.9|497.3|498.6|498|497.6|497|828
1594133100000|2020-07-07 14:45:00|497.7|497.1|497.7|497.1|498.2|497.6|497.4|496.8|289
1594133400000|2020-07-07 14:50:00|497.6|497|496.9|496.3|497.7|497.1|496.7|496.1|745
1594133700000|2020-07-07 14:55:00|496.7|496.1|497.3|496.7|497.3|496.7|496.7|496.1|197
1594134000000|2020-07-07 15:00:00|497.5|496.9|496.8|496.2|497.5|496.9|496.3|495.7|328
1594134300000|2020-07-07 15:05:00|497|496.4|497.3|496.7|497.8|497.2|497|496.4|294
1594134600000|2020-07-07 15:10:00|497|496.4|497.8|497.2|498|497.4|497|496.4|573
1594134900000|2020-07-07 15:15:00|497.9|497.3|498.2|497.6|498.5|497.9|497.7|497.1|214
1594135200000|2020-07-07 15:20:00|498|497.4|497.7|497.1|498|497.4|497.5|496.9|187
1594135500000|2020-07-07 15:25:00|498|497.4|497.5|496.9|498|497.4|497.2|496.6|194
1594135800000|2020-07-07 15:30:00|497.2|496.6|498.5|497.9|498.5|497.9|497.2|496.6|289
1594136100000|2020-07-07 15:35:00|498.3|497.7|497.2|496.6|498.3|497.7|497|496.4|216
1594136400000|2020-07-07 15:40:00|497|496.4|497|496.4|497.2|496.6|496.7|496.1|217
1594136700000|2020-07-07 15:45:00|496.8|496.2|497|496.4|497|496.4|496.5|495.9|341
1594137000000|2020-07-07 15:50:00|496.8|496.2|497.5|496.9|497.5|496.9|496.8|496.2|135
1594137300000|2020-07-07 15:55:00|497.3|496.7|496.1|495.5|497.3|496.7|496.1|495.5|289
1594137600000|2020-07-07 16:00:00|496|495.4|496|495.4|496.3|495.7|495.5|494.9|417
1594137900000|2020-07-07 16:05:00|496.2|495.6|496|495.4|496.2|495.6|495.8|495.2|243
1594138200000|2020-07-07 16:10:00|495.9|495.3|495.8|495.2|496|495.4|495.5|494.9|364
1594138500000|2020-07-07 16:15:00|495.6|495|496|495.4|496|495.4|495.5|494.9|138
1594138800000|2020-07-07 16:20:00|495.9|495.3|496|495.4|496|495.4|495.3|494.7|317
1594139100000|2020-07-07 16:25:00|495.8|495.2|495.5|494.9|496|495.4|495.5|494.9|157
1594139400000|2020-07-07 16:30:00|495.2|494.6|494.7|494.1|495.5|494.9|494.5|493.9|405
1594139700000|2020-07-07 16:35:00|494.8|494.2|494.8|494.2|494.8|494.2|494.5|493.9|320
1594140000000|2020-07-07 16:40:00|494.5|493.9|494.7|494.1|494.8|494.2|494.5|493.9|160
1594140300000|2020-07-07 16:45:00|494.5|493.9|494.5|493.9|494.7|494.1|494.5|493.9|159
1594140600000|2020-07-07 16:50:00|494.3|493.7|494.3|493.7|494.3|493.7|494|493.4|407
1594140900000|2020-07-07 16:55:00|494|493.4|494.3|493.7|494.3|493.7|494|493.4|88
1594141200000|2020-07-07 17:00:00|494|493.4|493.9|493.3|494.3|493.7|493.8|493.2|279
1594141500000|2020-07-07 17:05:00|493.8|493.2|494|493.4|494.3|493.7|493.6|493|317
1594141800000|2020-07-07 17:10:00|493.8|493.2|493.3|492.7|494|493.4|493.2|492.6|358
1594142100000|2020-07-07 17:15:00|493.5|492.9|493.7|493.1|493.7|493.1|493.5|492.9|265
1594142400000|2020-07-07 17:20:00|494|493.4|493.8|493.2|494|493.4|493.7|493.1|238
1594142700000|2020-07-07 17:25:00|494|493.4|493.5|492.9|494|493.4|493.5|492.9|226
1594143000000|2020-07-07 17:30:00|493.3|492.7|493.5|492.9|493.5|492.9|493|492.4|481
1594143300000|2020-07-07 17:35:00|493.2|492.6|493.2|492.6|493.5|492.9|493|492.4|221
1594143600000|2020-07-07 17:40:00|493|492.4|492.9|492.3|493.2|492.6|492.9|492.3|113
1594143900000|2020-07-07 17:45:00|493.1|492.5|492.9|492.3|493.1|492.5|492.9|492.3|155
1594144200000|2020-07-07 17:50:00|493.1|492.5|493.1|492.5|493.3|492.7|492.9|492.3|455
1594144500000|2020-07-07 17:55:00|492.9|492.3|492.9|492.3|493.4|492.8|492.9|492.3|211
1594144800000|2020-07-07 18:00:00|493.1|492.5|493.4|492.8|493.4|492.8|492.9|492.3|542
1594145100000|2020-07-07 18:05:00|493.2|492.6|494.4|493.8|494.7|494.1|493.2|492.6|1092
1594145400000|2020-07-07 18:10:00|494.2|493.6|494.9|494.3|495.7|495.1|493.9|493.3|1717
1594145700000|2020-07-07 18:15:00|494.7|494.1|495.7|495.1|496.2|495.6|494.7|494.1|1192
1594166400000|2020-07-08 00:00:00|495.6|495|495.6|495|496.6|496|495.3|494.7|234
1594166700000|2020-07-08 00:05:00|495.3|494.7|494.8|494.2|495.8|495.2|494.7|494.1|87
1594167000000|2020-07-08 00:10:00|494.9|494.3|495|494.4|495.1|494.5|494.8|494.2|32
1594167300000|2020-07-08 00:15:00|494.8|494.2|494.8|494.2|495.1|494.5|494.8|494.2|7
1594167600000|2020-07-08 00:20:00|495.1|494.5|495.1|494.5|495.1|494.5|495.1|494.5|69
1594167900000|2020-07-08 00:25:00|495.3|494.7|495.3|494.7|495.3|494.7|495.3|494.7|21
1594168200000|2020-07-08 00:30:00|495.1|494.5|495.1|494.5|495.3|494.7|495.1|494.5|25
1594168500000|2020-07-08 00:35:00|495.3|494.7|495.3|494.7|495.3|494.7|495.1|494.5|27
1594168800000|2020-07-08 00:40:00|495.6|495|495.7|495.1|495.8|495.2|495.5|494.9|59
1594169100000|2020-07-08 00:45:00|495.6|495|495.7|495.1|495.9|495.3|495.5|494.9|22
1594169400000|2020-07-08 00:50:00|495.9|495.3|495.7|495.1|496|495.4|495.7|495.1|8
1594169700000|2020-07-08 00:55:00|496|495.4|495.9|495.3|496|495.4|495.9|495.3|8
1594170000000|2020-07-08 01:00:00|496|495.4|495.7|495.1|496|495.4|495.7|495.1|16
1594170300000|2020-07-08 01:05:00|495.5|494.9|495.5|494.9|495.7|495.1|495.5|494.9|49
1594170600000|2020-07-08 01:10:00|495.7|495.1|495.7|495.1|495.7|495.1|495.7|495.1|12
1594170900000|2020-07-08 01:15:00|495.5|494.9|496.5|495.9|496.5|495.9|495.5|494.9|62
1594171200000|2020-07-08 01:20:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|7
1594171500000|2020-07-08 01:25:00|496.5|495.9|496.4|495.8|496.5|495.9|496.2|495.6|26
1594171800000|2020-07-08 01:30:00|496.5|495.9|497|496.4|497|496.4|496.5|495.9|18
1594172100000|2020-07-08 01:35:00|496.8|496.2|497|496.4|497|496.4|496.8|496.2|15
1594172400000|2020-07-08 01:40:00|497.1|496.5|497.3|496.7|497.5|496.9|497|496.4|49
1594172700000|2020-07-08 01:45:00|497|496.4|497|496.4|497.1|496.5|497|496.4|14
1594173000000|2020-07-08 01:50:00|497.5|496.9|497|496.4|497.5|496.9|497|496.4|14
1594173300000|2020-07-08 01:55:00|496.8|496.2|496.8|496.2|496.9|496.3|496.8|496.2|27
1594173600000|2020-07-08 02:00:00|496.9|496.3|496.8|496.2|496.9|496.3|496.8|496.2|3
1594173900000|2020-07-08 02:05:00|||||||||5
1594174200000|2020-07-08 02:10:00|496.9|496.3|496.5|495.9|496.9|496.3|496.5|495.9|22
1594174500000|2020-07-08 02:15:00|||||||||10
1594174800000|2020-07-08 02:20:00|496.3|495.7|495.3|494.7|496.3|495.7|494.6|494|167
1594175100000|2020-07-08 02:25:00|495.2|494.6|497|496.4|497.3|496.7|494.6|494|319
1594175400000|2020-07-08 02:30:00|496.8|496.2|496.6|496|496.8|496.2|496.6|496|28
1594175700000|2020-07-08 02:35:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|3
1594176000000|2020-07-08 02:40:00|496.5|495.9|496.5|495.9|496.5|495.9|496.5|495.9|23
1594176300000|2020-07-08 02:45:00|||||||||1
1594176600000|2020-07-08 02:50:00|||||||||2
1594176900000|2020-07-08 02:55:00|496.4|495.8|496.5|495.9|496.5|495.9|496.4|495.8|3
1594177200000|2020-07-08 03:00:00|||||||||11
1594177500000|2020-07-08 03:05:00|||||||||3
1594177800000|2020-07-08 03:10:00|||||||||3
1594178100000|2020-07-08 03:15:00|496.6|496|496.8|496.2|496.8|496.2|496.6|496|14
1594178400000|2020-07-08 03:20:00|496.6|496|496.6|496|496.6|496|496.6|496|12
1594179000000|2020-07-08 03:30:00|||||||||3
1594179300000|2020-07-08 03:35:00|||||||||1
1594179600000|2020-07-08 03:40:00|||||||||4
1594179900000|2020-07-08 03:45:00|||||||||2
1594180500000|2020-07-08 03:55:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|18
1594180800000|2020-07-08 04:00:00|||||||||1
1594181100000|2020-07-08 04:05:00|||||||||1
1594181400000|2020-07-08 04:10:00|||||||||1
1594181700000|2020-07-08 04:15:00|496.6|496|496.6|496|496.6|496|496.6|496|3
1594182000000|2020-07-08 04:20:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|11
1594182300000|2020-07-08 04:25:00|||||||||2
1594182600000|2020-07-08 04:30:00|496.5|495.9|496.3|495.7|496.6|496|496.2|495.6|13
1594182900000|2020-07-08 04:35:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|5
1594183200000|2020-07-08 04:40:00|||||||||5
1594183500000|2020-07-08 04:45:00|496.1|495.5|496.2|495.6|496.2|495.6|496.1|495.5|4
1594183800000|2020-07-08 04:50:00|496.3|495.7|496.3|495.7|496.3|495.7|496.2|495.6|0
1594184100000|2020-07-08 04:55:00|496.1|495.5|496.1|495.5|496.1|495.5|496.1|495.5|12
1594184400000|2020-07-08 05:00:00|||||||||10
1594184700000|2020-07-08 05:05:00|496|495.4|496.1|495.5|496.1|495.5|496|495.4|14
1594185000000|2020-07-08 05:10:00|496.3|495.7|496.1|495.5|496.3|495.7|496.1|495.5|12
1594185300000|2020-07-08 05:15:00|496|495.4|496.1|495.5|496.1|495.5|495.9|495.3|3
1594185600000|2020-07-08 05:20:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|4
1594186200000|2020-07-08 05:30:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|0
1594186500000|2020-07-08 05:35:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|3
1594187700000|2020-07-08 05:55:00|496.6|496|496.3|495.7|496.6|496|496.3|495.7|23
1594188000000|2020-07-08 06:00:00|496.6|496|495.8|495.2|496.6|496|495.8|495.2|13
1594188300000|2020-07-08 06:05:00|495.6|495|497.1|496.5|497.1|496.5|494.8|494.2|376
1594188600000|2020-07-08 06:10:00|497.2|496.6|497.2|496.6|497.6|497|497.1|496.5|238
1594188900000|2020-07-08 06:15:00|497.1|496.5|497.2|496.6|497.3|496.7|497.1|496.5|27
1594189200000|2020-07-08 06:20:00|497.1|496.5|497.2|496.6|497.3|496.7|497.1|496.5|5
1594189500000|2020-07-08 06:25:00|497.1|496.5|496.8|496.2|497.3|496.7|496.8|496.2|19
1594189800000|2020-07-08 06:30:00|497.1|496.5|496.8|496.2|497.1|496.5|496.8|496.2|8
1594190100000|2020-07-08 06:35:00|496.9|496.3|497.1|496.5|497.1|496.5|496.9|496.3|9
1594190400000|2020-07-08 06:40:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|12
1594190700000|2020-07-08 06:45:00|496.9|496.3|496.8|496.2|497.1|496.5|496.8|496.2|0
1594191000000|2020-07-08 06:50:00|497|496.4|497.3|496.7|497.3|496.7|496.8|496.2|23
1594191300000|2020-07-08 06:55:00|497.2|496.6|497.1|496.5|497.3|496.7|497.1|496.5|9
1594191600000|2020-07-08 07:00:00|496.8|496.2|496.8|496.2|497|496.4|496.8|496.2|13
1594191900000|2020-07-08 07:05:00|497.1|496.5|497.1|496.5|497.1|496.5|496.8|496.2|14
1594192200000|2020-07-08 07:10:00|497|496.4|496.8|496.2|497|496.4|496.8|496.2|2
1594192500000|2020-07-08 07:15:00|497.1|496.5|496.6|496|497.1|496.5|496.6|496|31
1594192800000|2020-07-08 07:20:00|||||||||16
1594193100000|2020-07-08 07:25:00|496.5|495.9|496.1|495.5|496.5|495.9|495.8|495.2|32
1594193400000|2020-07-08 07:30:00|495.7|495.1|496.2|495.6|496.2|495.6|495.5|494.9|84
1594193700000|2020-07-08 07:35:00|496.3|495.7|495.8|495.2|496.3|495.7|495.7|495.1|29
1594194000000|2020-07-08 07:40:00|495.7|495.1|496.3|495.7|496.5|495.9|495.7|495.1|26
1594194300000|2020-07-08 07:45:00|496.5|495.9|496.3|495.7|496.5|495.9|496.1|495.5|14
1594194600000|2020-07-08 07:50:00|||||||||1
1594194900000|2020-07-08 07:55:00|||||||||11
1594195200000|2020-07-08 08:00:00|496.1|495.5|496.1|495.5|496.2|495.6|496.1|495.5|9
1594195500000|2020-07-08 08:05:00|496.3|495.7|496.3|495.7|496.3|495.7|496.1|495.5|13
1594195800000|2020-07-08 08:10:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|6
1594196100000|2020-07-08 08:15:00|496.5|495.9|496.3|495.7|496.5|495.9|496.3|495.7|3
1594196400000|2020-07-08 08:20:00|496.4|495.8|496.6|496|496.6|496|496.4|495.8|1
1594196700000|2020-07-08 08:25:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|13
1594197000000|2020-07-08 08:30:00|496.6|496|496.8|496.2|496.8|496.2|496.6|496|21
1594197300000|2020-07-08 08:35:00|497|496.4|496.8|496.2|497.1|496.5|496.8|496.2|39
1594197600000|2020-07-08 08:40:00|497.1|496.5|496.8|496.2|497.1|496.5|496.8|496.2|8
1594197900000|2020-07-08 08:45:00|497.1|496.5|497.6|497|497.6|497|497.1|496.5|46
1594198200000|2020-07-08 08:50:00|497.5|496.9|497.3|496.7|497.5|496.9|497.3|496.7|10
1594198500000|2020-07-08 08:55:00|497.2|496.6|497.1|496.5|497.3|496.7|497.1|496.5|21
1594198800000|2020-07-08 09:00:00|496.9|496.3|497.1|496.5|497.1|496.5|496.8|496.2|146
1594199100000|2020-07-08 09:05:00|497.3|496.7|497.3|496.7|497.6|497|497.1|496.5|642
1594199400000|2020-07-08 09:10:00|497.1|496.5|497|496.4|497.3|496.7|496.8|496.2|35
1594199700000|2020-07-08 09:15:00|496.8|496.2|497.1|496.5|497.1|496.5|496.8|496.2|54
1594200000000|2020-07-08 09:20:00|497.2|496.6|497.1|496.5|497.3|496.7|497.1|496.5|23
1594200300000|2020-07-08 09:25:00|497.2|496.6|497.3|496.7|497.3|496.7|497.1|496.5|32
1594200600000|2020-07-08 09:30:00|497.1|496.5|497.1|496.5|497.3|496.7|497.1|496.5|22
1594200900000|2020-07-08 09:35:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|24
1594201200000|2020-07-08 09:40:00|497.1|496.5|497.1|496.5|497.4|496.8|497.1|496.5|17
1594201500000|2020-07-08 09:45:00|497.2|496.6|497.6|497|497.6|497|497.2|496.6|217
1594201800000|2020-07-08 09:50:00|497.9|497.3|497.4|496.8|497.9|497.3|497.4|496.8|105
1594202100000|2020-07-08 09:55:00|497.6|497|497.4|496.8|497.6|497|497.4|496.8|4
1594202400000|2020-07-08 10:00:00|||||||||31
1594202700000|2020-07-08 10:05:00|497.1|496.5|497.1|496.5|497.1|496.5|497.1|496.5|7
1594203000000|2020-07-08 10:10:00|496.9|496.3|497.1|496.5|497.1|496.5|496.9|496.3|45
1594203300000|2020-07-08 10:15:00|497|496.4|497.1|496.5|497.1|496.5|496.9|496.3|18
1594203600000|2020-07-08 10:20:00|||||||||11
1594203900000|2020-07-08 10:25:00|497.4|496.8|497.4|496.8|497.4|496.8|497.4|496.8|14
1594204200000|2020-07-08 10:30:00|497.3|496.7|497.1|496.5|497.3|496.7|497.1|496.5|13
1594204500000|2020-07-08 10:35:00|497.4|496.8|497.4|496.8|497.4|496.8|497.4|496.8|16
1594204800000|2020-07-08 10:40:00|497.2|496.6|497.4|496.8|497.4|496.8|497.2|496.6|17
1594205100000|2020-07-08 10:45:00|497.6|497|497.6|497|497.6|497|497.4|496.8|56
1594205400000|2020-07-08 10:50:00|497.9|497.3|497.9|497.3|498.1|497.5|497.6|497|119
1594205700000|2020-07-08 10:55:00|497.8|497.2|497.7|497.1|497.9|497.3|497.6|497|133
1594206000000|2020-07-08 11:00:00|497.9|497.3|498.1|497.5|498.1|497.5|497.9|497.3|94
1594206300000|2020-07-08 11:05:00|||||||||56
1594206600000|2020-07-08 11:10:00|498.2|497.6|498.1|497.5|498.5|497.9|498.1|497.5|74
1594206900000|2020-07-08 11:15:00|498.2|497.6|498.6|498|498.6|498|498.1|497.5|15
1594207200000|2020-07-08 11:20:00|498.3|497.7|498.6|498|498.6|498|498.3|497.7|50
1594207500000|2020-07-08 11:25:00|498.5|497.9|498.6|498|498.6|498|498.3|497.7|29
1594207800000|2020-07-08 11:30:00|498.5|497.9|498.1|497.5|498.5|497.9|498.1|497.5|33
1594208100000|2020-07-08 11:35:00|497.9|497.3|498.1|497.5|498.1|497.5|497.8|497.2|32
1594208400000|2020-07-08 11:40:00|497.9|497.3|498.1|497.5|498.1|497.5|497.9|497.3|26
1594208700000|2020-07-08 11:45:00|498.2|497.6|498.1|497.5|498.2|497.6|498.1|497.5|20
1594209000000|2020-07-08 11:50:00|498.2|497.6|498.1|497.5|498.3|497.7|498.1|497.5|37
1594209300000|2020-07-08 11:55:00|498.3|497.7|498.1|497.5|498.3|497.7|498.1|497.5|26
1594209600000|2020-07-08 12:00:00|498.3|497.7|498.3|497.7|498.6|498|498.1|497.5|70
1594209900000|2020-07-08 12:05:00|498.4|497.8|498.1|497.5|498.6|498|498.1|497.5|44
1594210200000|2020-07-08 12:10:00|498.2|497.6|497.8|497.2|498.3|497.7|497.8|497.2|37
1594210500000|2020-07-08 12:15:00|497.9|497.3|498.2|497.6|498.4|497.8|497.9|497.3|847
1594210800000|2020-07-08 12:20:00|498.3|497.7|498.3|497.7|498.6|498|498.1|497.5|78
1594211100000|2020-07-08 12:25:00|498.2|497.6|497.4|496.8|498.4|497.8|497.4|496.8|141
1594211400000|2020-07-08 12:30:00|497.2|496.6|497.5|496.9|498.1|497.5|497.1|496.5|293
1594211700000|2020-07-08 12:35:00|497.4|496.8|497.6|497|497.6|497|497.4|496.8|49
1594212000000|2020-07-08 12:40:00|497.7|497.1|498|497.4|498.1|497.5|497.6|497|107
1594215000000|2020-07-08 13:30:00|497.6|497|502.3|501.7|503.1|502.5|497.6|497|3874
1594215300000|2020-07-08 13:35:00|502.5|501.9|504.1|503.5|504.8|504.2|502.5|501.9|2492
1594215600000|2020-07-08 13:40:00|503.8|503.2|504.8|504.2|504.8|504.2|503.3|502.7|910
1594215900000|2020-07-08 13:45:00|505.1|504.5|503.8|503.2|505.1|504.5|503.6|503|945
1594216200000|2020-07-08 13:50:00|503.7|503.1|505.1|504.5|505.6|505|503.1|502.5|2076
1594216500000|2020-07-08 13:55:00|505.3|504.7|505.8|505.2|506.1|505.5|504.8|504.2|819
1594216800000|2020-07-08 14:00:00|505.9|505.3|505.6|505|506.6|506|504.8|504.2|959
1594217100000|2020-07-08 14:05:00|505.5|504.9|505.1|504.5|505.6|505|504.8|504.2|755
1594217400000|2020-07-08 14:10:00|505.3|504.7|505.9|505.3|506.3|505.7|505.1|504.5|910
1594217700000|2020-07-08 14:15:00|505.8|505.2|506.6|506|506.6|506|505.6|505|447
1594218000000|2020-07-08 14:20:00|506.9|506.3|508.1|507.5|508.1|507.5|506.6|506|2097
1594218300000|2020-07-08 14:25:00|508.3|507.7|508.6|508|508.8|508.2|508.3|507.7|998
1594218600000|2020-07-08 14:30:00|508.8|508.2|507.9|507.3|509.6|509|507.8|507.2|2255
1594218900000|2020-07-08 14:35:00|508.1|507.5|507.8|507.2|508.6|508|507.6|507|909
1594219200000|2020-07-08 14:40:00|508.1|507.5|507.8|507.2|508.3|507.7|507.6|507|788
1594219500000|2020-07-08 14:45:00|508.1|507.5|508.3|507.7|508.6|508|508|507.4|798
1594219800000|2020-07-08 14:50:00|508.6|508|509.6|509|509.8|509.2|508.3|507.7|667
1594220100000|2020-07-08 14:55:00|509.8|509.2|509.3|508.7|509.8|509.2|509.3|508.7|742
1594220400000|2020-07-08 15:00:00|509.5|508.9|509.3|508.7|509.6|509|509.1|508.5|869
1594220700000|2020-07-08 15:05:00|509.6|509|509.1|508.5|509.8|509.2|509.1|508.5|359
1594221000000|2020-07-08 15:10:00|508.8|508.2|509.3|508.7|509.6|509|508.6|508|838
1594221300000|2020-07-08 15:15:00|509.5|508.9|509.3|508.7|509.6|509|509.1|508.5|1172
1594221600000|2020-07-08 15:20:00|509.4|508.8|510.6|510|511.1|510.5|509.3|508.7|901
1594221900000|2020-07-08 15:25:00|510.8|510.2|510.1|509.5|511.1|510.5|510.1|509.5|539
1594222200000|2020-07-08 15:30:00|509.9|509.3|511.1|510.5|511.3|510.7|509.9|509.3|796
1594222500000|2020-07-08 15:35:00|511.3|510.7|511.6|511|511.6|511|511.3|510.7|366
1594222800000|2020-07-08 15:40:00|511.3|510.7|512.6|512|513.8|513.2|511.3|510.7|1436
1594223100000|2020-07-08 15:45:00|512.3|511.7|512.8|512.2|512.8|512.2|512.1|511.5|973
1594223400000|2020-07-08 15:50:00|512.6|512|512.8|512.2|513.1|512.5|511.8|511.2|1152
1594223700000|2020-07-08 15:55:00|512.7|512.1|511.8|511.2|512.8|512.2|511.6|511|995
1594224000000|2020-07-08 16:00:00|512.1|511.5|511.8|511.2|512.3|511.7|511.6|511|713
1594224300000|2020-07-08 16:05:00|511.6|511|510.9|510.3|511.8|511.2|510.4|509.8|1370
1594224600000|2020-07-08 16:10:00|510.7|510.1|510.7|510.1|510.9|510.3|510.2|509.6|492
1594224900000|2020-07-08 16:15:00|510.4|509.8|511.8|511.2|511.9|511.3|510.4|509.8|877
1594225200000|2020-07-08 16:20:00|511.9|511.3|511.9|511.3|511.9|511.3|511.4|510.8|457
1594225500000|2020-07-08 16:25:00|512.2|511.6|511.9|511.3|512.4|511.8|511.9|511.3|1458
1594225800000|2020-07-08 16:30:00|512.2|511.6|512.4|511.8|512.4|511.8|511.9|511.3|296
1594226100000|2020-07-08 16:35:00|512.2|511.6|512.2|511.6|512.7|512.1|511.9|511.3|368
1594226400000|2020-07-08 16:40:00|512.3|511.7|512.2|511.6|512.4|511.8|511.9|511.3|411
1594226700000|2020-07-08 16:45:00|511.9|511.3|512.4|511.8|512.7|512.1|511.9|511.3|275
1594227000000|2020-07-08 16:50:00|512.7|512.1|512.2|511.6|512.7|512.1|512.2|511.6|280
1594227300000|2020-07-08 16:55:00|511.9|511.3|512.2|511.6|512.2|511.6|511.4|510.8|598
1594227600000|2020-07-08 17:00:00|512.4|511.8|513|512.4|513|512.4|512.3|511.7|825
1594227900000|2020-07-08 17:05:00|512.7|512.1|513.5|512.9|513.5|512.9|512.7|512.1|1427
1594228200000|2020-07-08 17:10:00|513.3|512.7|511.8|511.2|513.3|512.7|511.8|511.2|932
1594228500000|2020-07-08 17:15:00|512.1|511.5|512.6|512|513|512.4|511.8|511.2|2146
1594228800000|2020-07-08 17:20:00|512.7|512.1|512.6|512|513.1|512.5|512.6|512|200
1594229100000|2020-07-08 17:25:00|512.8|512.2|513.3|512.7|513.3|512.7|512.8|512.2|255
1594229400000|2020-07-08 17:30:00|513.1|512.5|513.3|512.7|513.5|512.9|513.1|512.5|102
1594229700000|2020-07-08 17:35:00|513|512.4|512.3|511.7|513|512.4|512.3|511.7|594
1594230000000|2020-07-08 17:40:00|512|511.4|512.3|511.7|512.3|511.7|511.8|511.2|310
1594230300000|2020-07-08 17:45:00|512|511.4|512.5|511.9|512.5|511.9|512|511.4|188
1594230600000|2020-07-08 17:50:00|512.8|512.2|514|513.4|514|513.4|512.5|511.9|710
1594230900000|2020-07-08 17:55:00|514.2|513.6|514.8|514.2|516.3|515.7|514|513.4|3811
1594231200000|2020-07-08 18:00:00|515|514.4|516.8|516.2|516.8|516.2|514.8|514.2|1456
1594231500000|2020-07-08 18:05:00|516.6|516|516|515.4|517|516.4|515.5|514.9|2041
1594231800000|2020-07-08 18:10:00|516.2|515.6|516.8|516.2|517|516.4|515.7|515.1|3050
1594232100000|2020-07-08 18:15:00|516.5|515.9|517.5|516.9|517.8|517.2|516.2|515.6|2101
1594252800000|2020-07-09 00:00:00|517.2|516.6|519.1|518.5|520.1|519.5|516|515.4|1214
1594253100000|2020-07-09 00:05:00|519|518.4|519.7|519.1|519.7|519.1|518.6|518|165
1594253400000|2020-07-09 00:10:00|519.5|518.9|519.4|518.8|520|519.4|519.4|518.8|67
1594253700000|2020-07-09 00:15:00|519.7|519.1|520.1|519.5|520.1|519.5|519.7|519.1|51
1594254000000|2020-07-09 00:20:00|520|519.4|518.8|518.2|520.1|519.5|518.3|517.7|20
1594254300000|2020-07-09 00:25:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|33
1594254600000|2020-07-09 00:30:00|518.6|518|518.5|517.9|518.6|518|518.5|517.9|22
1594254900000|2020-07-09 00:35:00|518.3|517.7|518.5|517.9|518.5|517.9|518.3|517.7|15
1594255200000|2020-07-09 00:40:00|518.8|518.2|518.5|517.9|518.8|518.2|518.5|517.9|69
1594255500000|2020-07-09 00:45:00|518|517.4|518|517.4|518|517.4|518|517.4|27
1594255800000|2020-07-09 00:50:00|||||||||9
1594256100000|2020-07-09 00:55:00|517.5|516.9|517.7|517.1|517.7|517.1|517.5|516.9|84
1594256400000|2020-07-09 01:00:00|517.5|516.9|517.5|516.9|517.5|516.9|517.5|516.9|29
1594256700000|2020-07-09 01:05:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|48
1594257000000|2020-07-09 01:10:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|14
1594257300000|2020-07-09 01:15:00|517.3|516.7|517.3|516.7|517.3|516.7|517.1|516.5|7
1594257600000|2020-07-09 01:20:00|||||||||2
1594257900000|2020-07-09 01:25:00|||||||||6
1594258200000|2020-07-09 01:30:00|517.1|516.5|517.1|516.5|517.3|516.7|517.1|516.5|21
1594258500000|2020-07-09 01:35:00|517.3|516.7|517.3|516.7|517.3|516.7|517.3|516.7|5
1594258800000|2020-07-09 01:40:00|517.2|516.6|517.3|516.7|517.3|516.7|517.2|516.6|9
1594259100000|2020-07-09 01:45:00|517.2|516.6|517.3|516.7|517.3|516.7|517.2|516.6|2
1594259700000|2020-07-09 01:55:00|517.1|516.5|517.6|517|517.6|517|517.1|516.5|720
1594260000000|2020-07-09 02:00:00|517.8|517.2|518.6|518|518.6|518|517.7|517.1|86
1594260300000|2020-07-09 02:05:00|518.8|518.2|518.8|518.2|518.8|518.2|518.6|518|73
1594260600000|2020-07-09 02:10:00|518.6|518|518.6|518|518.6|518|518.6|518|22
1594260900000|2020-07-09 02:15:00|518.5|517.9|518.1|517.5|518.6|518|518|517.4|30
1594261200000|2020-07-09 02:20:00|518|517.4|517.8|517.2|518.1|517.5|517.7|517.1|51
1594261500000|2020-07-09 02:25:00|517.7|517.1|517.8|517.2|517.8|517.2|517.6|517|9
1594261800000|2020-07-09 02:30:00|518|517.4|518.2|517.6|518.2|517.6|517.8|517.2|27
1594262100000|2020-07-09 02:35:00|518.1|517.5|518.3|517.7|518.3|517.7|518.1|517.5|11
1594262400000|2020-07-09 02:40:00|518.1|517.5|518.1|517.5|518.1|517.5|518.1|517.5|8
1594262700000|2020-07-09 02:45:00|518.2|517.6|518.1|517.5|518.2|517.6|518.1|517.5|11
1594263000000|2020-07-09 02:50:00|518.3|517.7|518.3|517.7|518.3|517.7|518.2|517.6|4
1594263300000|2020-07-09 02:55:00|||||||||2
1594263600000|2020-07-09 03:00:00|517.8|517.2|518.1|517.5|518.1|517.5|517.8|517.2|20
1594263900000|2020-07-09 03:05:00|518|517.4|518.1|517.5|518.1|517.5|518|517.4|10
1594264200000|2020-07-09 03:10:00|518|517.4|518.1|517.5|518.1|517.5|517.8|517.2|100
1594264500000|2020-07-09 03:15:00|517.8|517.2|518.1|517.5|518.1|517.5|517.8|517.2|12
1594264800000|2020-07-09 03:20:00|||||||||4
1594265100000|2020-07-09 03:25:00|||||||||6
1594265400000|2020-07-09 03:30:00|518.3|517.7|518.3|517.7|518.3|517.7|518.3|517.7|56
1594265700000|2020-07-09 03:35:00|||||||||444
1594266300000|2020-07-09 03:45:00|518.6|518|518.1|517.5|518.6|518|518.1|517.5|147
1594266600000|2020-07-09 03:50:00|518.3|517.7|518.8|518.2|518.8|518.2|518.3|517.7|37
1594266900000|2020-07-09 03:55:00|||||||||2
1594267200000|2020-07-09 04:00:00|519.1|518.5|519.8|519.2|520|519.4|519.1|518.5|273
1594267500000|2020-07-09 04:05:00|||||||||13
1594267800000|2020-07-09 04:10:00|||||||||5
1594268100000|2020-07-09 04:15:00|519.6|519|519.3|518.7|519.6|519|519.3|518.7|16
1594268400000|2020-07-09 04:20:00|519.2|518.6|519.3|518.7|519.3|518.7|519.1|518.5|2
1594269000000|2020-07-09 04:30:00|519.6|519|518.8|518.2|519.6|519|518.8|518.2|109
1594269300000|2020-07-09 04:35:00|519.1|518.5|518.9|518.3|519.1|518.5|518.8|518.2|19
1594269600000|2020-07-09 04:40:00|519.1|518.5|518.8|518.2|519.1|518.5|518.8|518.2|6
1594269900000|2020-07-09 04:45:00|519.1|518.5|519.2|518.6|519.3|518.7|518.9|518.3|45
1594270200000|2020-07-09 04:50:00|519.3|518.7|519.3|518.7|519.6|519|519.2|518.6|32
1594270500000|2020-07-09 04:55:00|519.4|518.8|520.1|519.5|520.3|519.7|519.4|518.8|1213
1594270800000|2020-07-09 05:00:00|520.3|519.7|520.3|519.7|520.3|519.7|520.3|519.7|79
1594271100000|2020-07-09 05:05:00|520.6|520|520.7|520.1|520.8|520.2|520.6|520|217
1594271400000|2020-07-09 05:10:00|520.6|520|521.8|521.2|521.8|521.2|520.6|520|242
1594271700000|2020-07-09 05:15:00|521.6|521|522.1|521.5|522.3|521.7|521.6|521|162
1594272000000|2020-07-09 05:20:00|522.2|521.6|525.6|525|525.8|525.2|522.2|521.6|598
1594272300000|2020-07-09 05:25:00|525.8|525.2|525.1|524.5|525.8|525.2|524.1|523.5|445
1594272600000|2020-07-09 05:30:00|524.8|524.2|525.1|524.5|525.3|524.7|524.6|524|147
1594272900000|2020-07-09 05:35:00|525.2|524.6|525.6|525|526.3|525.7|525.1|524.5|225
1594273200000|2020-07-09 05:40:00|525.8|525.2|525.1|524.5|526.1|525.5|524.9|524.3|382
1594273500000|2020-07-09 05:45:00|525.2|524.6|525.1|524.5|525.6|525|525.1|524.5|89
1594273800000|2020-07-09 05:50:00|525.2|524.6|525.3|524.7|525.3|524.7|524.8|524.2|115
1594274100000|2020-07-09 05:55:00|525.2|524.6|524.8|524.2|525.3|524.7|524.8|524.2|75
1594274400000|2020-07-09 06:00:00|524.6|524|523.8|523.2|524.6|524|523.8|523.2|199
1594274700000|2020-07-09 06:05:00|523.9|523.3|524.8|524.2|524.9|524.3|523.8|523.2|130
1594275000000|2020-07-09 06:10:00|524.7|524.1|524.3|523.7|524.7|524.1|524.3|523.7|255
1594275300000|2020-07-09 06:15:00|524.2|523.6|523.3|522.7|524.2|523.6|523.1|522.5|173
1594275600000|2020-07-09 06:20:00|523.6|523|524.2|523.6|524.3|523.7|523.6|523|25
1594275900000|2020-07-09 06:25:00|524.3|523.7|524.3|523.7|524.3|523.7|524.1|523.5|12
1594276200000|2020-07-09 06:30:00|524.6|524|524.1|523.5|524.6|524|523.8|523.2|146
1594276500000|2020-07-09 06:35:00|523.8|523.2|524.1|523.5|524.1|523.5|523.8|523.2|18
1594276800000|2020-07-09 06:40:00|523.9|523.3|524.1|523.5|524.2|523.6|523.9|523.3|22
1594277100000|2020-07-09 06:45:00|524.3|523.7|524.3|523.7|524.3|523.7|524.1|523.5|63
1594277400000|2020-07-09 06:50:00|524.4|523.8|524.1|523.5|524.4|523.8|524.1|523.5|15
1594277700000|2020-07-09 06:55:00|524.3|523.7|524.3|523.7|524.3|523.7|524.1|523.5|17
1594278000000|2020-07-09 07:00:00|524.2|523.6|523.8|523.2|524.3|523.7|523.7|523.1|69
1594278300000|2020-07-09 07:05:00|523.7|523.1|522.3|521.7|523.7|523.1|522.1|521.5|116
1594278600000|2020-07-09 07:10:00|522.6|522|522.6|522|522.8|522.2|522.3|521.7|67
1594278900000|2020-07-09 07:15:00|522.3|521.7|520.8|520.2|522.8|522.2|520.8|520.2|212
1594279200000|2020-07-09 07:20:00|521.1|520.5|521.6|521|521.6|521|520.8|520.2|83
1594279500000|2020-07-09 07:25:00|521.8|521.2|522.1|521.5|522.2|521.6|521.6|521|134
1594279800000|2020-07-09 07:30:00|522|521.4|522.8|522.2|522.8|522.2|521.9|521.3|36
1594280100000|2020-07-09 07:35:00|523|522.4|523.1|522.5|523.1|522.5|522.8|522.2|54
1594280400000|2020-07-09 07:40:00|522.8|522.2|523.1|522.5|523.1|522.5|522.8|522.2|84
1594280700000|2020-07-09 07:45:00|522.8|522.2|522.8|522.2|523.3|522.7|522.8|522.2|85
1594281000000|2020-07-09 07:50:00|522.6|522|521.8|521.2|522.6|522|521.7|521.1|288
1594281300000|2020-07-09 07:55:00|521.6|521|522.3|521.7|522.6|522|521.6|521|138
1594281600000|2020-07-09 08:00:00|522.4|521.8|522.1|521.5|522.6|522|522.1|521.5|47
1594281900000|2020-07-09 08:05:00|522.3|521.7|523.1|522.5|523.6|523|522.3|521.7|103
1594282200000|2020-07-09 08:10:00|522.8|522.2|522.3|521.7|522.8|522.2|522.3|521.7|28
1594282500000|2020-07-09 08:15:00|522.1|521.5|521.8|521.2|522.1|521.5|521.6|521|226
1594282800000|2020-07-09 08:20:00|522.3|521.7|522.3|521.7|522.3|521.7|521.3|520.7|398
1594283100000|2020-07-09 08:25:00|522.1|521.5|523.1|522.5|523.1|522.5|521.8|521.2|131
1594283400000|2020-07-09 08:30:00|523.5|522.9|521.6|521|523.6|523|521.3|520.7|423
1594283700000|2020-07-09 08:35:00|522.1|521.5|522.4|521.8|522.8|522.2|522.1|521.5|75
1594284000000|2020-07-09 08:40:00|522.3|521.7|522.3|521.7|522.6|522|522.3|521.7|31
1594284300000|2020-07-09 08:45:00|522.1|521.5|521.8|521.2|522.1|521.5|521.6|521|140
1594284600000|2020-07-09 08:50:00|522.1|521.5|521.8|521.2|522.3|521.7|521.6|521|66
1594284900000|2020-07-09 08:55:00|522.1|521.5|522.3|521.7|522.8|522.2|522|521.4|65
1594285200000|2020-07-09 09:00:00|522|521.4|521.5|520.9|522|521.4|521.5|520.9|89
1594285500000|2020-07-09 09:05:00|521.4|520.8|521.8|521.2|522|521.4|521.4|520.8|189
1594285800000|2020-07-09 09:10:00|521.7|521.1|522.5|521.9|522.5|521.9|521.5|520.9|94
1594286100000|2020-07-09 09:15:00|522.3|521.7|522.5|521.9|522.8|522.2|522.2|521.6|50
1594286400000|2020-07-09 09:20:00|522.4|521.8|521.8|521.2|522.4|521.8|521.8|521.2|53
1594286700000|2020-07-09 09:25:00|522|521.4|522.2|521.6|522.8|522.2|521.8|521.2|345
1594287000000|2020-07-09 09:30:00|522.1|521.5|522.3|521.7|522.3|521.7|522|521.4|58
1594287300000|2020-07-09 09:35:00|522|521.4|521.8|521.2|522.3|521.7|521.6|521|67
1594287600000|2020-07-09 09:40:00|521.5|520.9|521.5|520.9|522.1|521.5|521.5|520.9|63
1594287900000|2020-07-09 09:45:00|521.3|520.7|521.3|520.7|522|521.4|521.3|520.7|96
1594288200000|2020-07-09 09:50:00|521.5|520.9|521.4|520.8|521.5|520.9|521|520.4|101
1594288500000|2020-07-09 09:55:00|521.5|520.9|521.3|520.7|521.8|521.2|521.2|520.6|144
1594288800000|2020-07-09 10:00:00|521.2|520.6|520.8|520.2|521.3|520.7|520.3|519.7|162
1594289100000|2020-07-09 10:05:00|520.5|519.9|520.5|519.9|521|520.4|519.8|519.2|320
1594289400000|2020-07-09 10:10:00|520|519.4|519.8|519.2|520.8|520.2|519.8|519.2|435
1594289700000|2020-07-09 10:15:00|519.5|518.9|519.5|518.9|519.8|519.2|519|518.4|196
1594290000000|2020-07-09 10:20:00|519.8|519.2|519.4|518.8|519.8|519.2|519.3|518.7|194
1594290300000|2020-07-09 10:25:00|519.5|518.9|519.8|519.2|520|519.4|519.4|518.8|89
1594290600000|2020-07-09 10:30:00|519.9|519.3|520.3|519.7|520.3|519.7|519.5|518.9|114
1594290900000|2020-07-09 10:35:00|520.5|519.9|520|519.4|520.5|519.9|520|519.4|127
1594291200000|2020-07-09 10:40:00|520.3|519.7|519.8|519.2|520.3|519.7|519.8|519.2|92
1594291500000|2020-07-09 10:45:00|519.9|519.3|519.8|519.2|520.8|520.2|519.8|519.2|173
1594291800000|2020-07-09 10:50:00|519.7|519.1|519.5|518.9|519.8|519.2|519.3|518.7|54
1594292100000|2020-07-09 10:55:00|519.3|518.7|519.3|518.7|519.5|518.9|519|518.4|92
1594292400000|2020-07-09 11:00:00|519.2|518.6|519|518.4|519.5|518.9|518.8|518.2|94
1594292700000|2020-07-09 11:05:00|518.8|518.2|519.4|518.8|519.5|518.9|518.8|518.2|63
1594293000000|2020-07-09 11:10:00|519.3|518.7|518.3|517.7|519.5|518.9|518.3|517.7|150
1594293300000|2020-07-09 11:15:00|518|517.4|518.3|517.7|518.4|517.8|518|517.4|316
1594293600000|2020-07-09 11:20:00|518|517.4|518|517.4|518.3|517.7|518|517.4|40
1594293900000|2020-07-09 11:25:00|517.9|517.3|518.5|517.9|518.5|517.9|517.8|517.2|105
1594294200000|2020-07-09 11:30:00|518.8|518.2|519|518.4|519|518.4|518.8|518.2|89
1594294500000|2020-07-09 11:35:00|519.5|518.9|519|518.4|519.5|518.9|518.8|518.2|81
1594294800000|2020-07-09 11:40:00|518.8|518.2|519|518.4|519|518.4|518.8|518.2|50
1594295100000|2020-07-09 11:45:00|519.3|518.7|519.8|519.2|520.3|519.7|519.2|518.6|105
1594295400000|2020-07-09 11:50:00|520|519.4|519.8|519.2|520.3|519.7|519.8|519.2|117
1594295700000|2020-07-09 11:55:00|520|519.4|520.3|519.7|520.5|519.9|519.9|519.3|60
1594296000000|2020-07-09 12:00:00|520|519.4|520|519.4|520.3|519.7|520|519.4|126
1594296300000|2020-07-09 12:05:00|519.9|519.3|520.3|519.7|520.3|519.7|519.5|518.9|68
1594296600000|2020-07-09 12:10:00|520.1|519.5|520.3|519.7|520.5|519.9|519.8|519.2|135
1594296900000|2020-07-09 12:15:00|520.4|519.8|520.5|519.9|520.5|519.9|520.3|519.7|58
1594297200000|2020-07-09 12:20:00|520.6|520|520.5|519.9|521|520.4|520.3|519.7|360
1594297500000|2020-07-09 12:25:00|520.3|519.7|520.2|519.6|520.5|519.9|520|519.4|223
1594297800000|2020-07-09 12:30:00|520|519.4|519.8|519.2|520.3|519.7|519.5|518.9|214
1594298100000|2020-07-09 12:35:00|520|519.4|520.8|520.2|520.9|520.3|520|519.4|144
1594298400000|2020-07-09 12:40:00|520.9|520.3|521.5|520.9|521.8|521.2|520.8|520.2|208
1594301400000|2020-07-09 13:30:00|520.1|519.5|518.5|517.9|522.7|522.1|518.2|517.6|2521
1594301700000|2020-07-09 13:35:00|518.2|517.6|519.5|518.9|519.7|519.1|518|517.4|1120
1594302000000|2020-07-09 13:40:00|519.3|518.7|522|521.4|523|522.4|519.3|518.7|1780
1594302300000|2020-07-09 13:45:00|522.2|521.6|523.5|522.9|525|524.4|522.2|521.6|1848
1594302600000|2020-07-09 13:50:00|523.6|523|523|522.4|524.2|523.6|521.7|521.1|781
1594302900000|2020-07-09 13:55:00|522.9|522.3|522.7|522.1|523|522.4|521.5|520.9|1361
1594303200000|2020-07-09 14:00:00|522.5|521.9|523.7|523.1|524|523.4|522.5|521.9|1792
1594303500000|2020-07-09 14:05:00|523.5|522.9|523.5|522.9|524.2|523.6|523.2|522.6|1833
1594303800000|2020-07-09 14:10:00|523.2|522.6|523.2|522.6|524|523.4|522.2|521.6|1816
1594304100000|2020-07-09 14:15:00|523|522.4|524.7|524.1|525.2|524.6|523|522.4|1900
1594304400000|2020-07-09 14:20:00|524.5|523.9|527.5|526.9|528.2|527.6|524.5|523.9|2582
1594304700000|2020-07-09 14:25:00|527.2|526.6|528.7|528.1|529.2|528.6|527|526.4|1551
1594305000000|2020-07-09 14:30:00|528.5|527.9|528.5|527.9|530.5|529.9|527.5|526.9|2848
1594305300000|2020-07-09 14:35:00|528.4|527.8|529|528.4|529|528.4|527.5|526.9|954
1594305600000|2020-07-09 14:40:00|528.7|528.1|529.7|529.1|529.7|529.1|528|527.4|1227
1594305900000|2020-07-09 14:45:00|529.6|529|527.6|527|530.1|529.5|527.6|527|1155
1594306200000|2020-07-09 14:50:00|527.3|526.7|528.3|527.7|528.3|527.7|527.1|526.5|698
1594306500000|2020-07-09 14:55:00|528.2|527.6|528.6|528|528.6|528|527.6|527|613
1594306800000|2020-07-09 15:00:00|528.7|528.1|529.8|529.2|529.8|529.2|528.7|528.1|1193
1594307100000|2020-07-09 15:05:00|529.6|529|528.1|527.5|530.3|529.7|527.8|527.2|1764
1594307400000|2020-07-09 15:10:00|527.8|527.2|527.3|526.7|528.3|527.7|526.8|526.2|1447
1594307700000|2020-07-09 15:15:00|527.1|526.5|525.1|524.5|527.8|527.2|525.1|524.5|1163
1594308000000|2020-07-09 15:20:00|525.2|524.6|525.6|525|527.1|526.5|525.2|524.6|1209
1594308300000|2020-07-09 15:25:00|525.8|525.2|527.3|526.7|527.3|526.7|525.6|525|1082
1594308600000|2020-07-09 15:30:00|527.4|526.8|527.3|526.7|527.8|527.2|526.3|525.7|1014
1594308900000|2020-07-09 15:35:00|527.1|526.5|527.6|527|527.9|527.3|527.1|526.5|1078
1594309200000|2020-07-09 15:40:00|527.3|526.7|525.6|525|527.5|526.9|525.6|525|520
1594309500000|2020-07-09 15:45:00|525.3|524.7|527.6|527|527.6|527|525.3|524.7|842
1594309800000|2020-07-09 15:50:00|527.3|526.7|528.8|528.2|529.3|528.7|527.3|526.7|989
1594310100000|2020-07-09 15:55:00|528.9|528.3|529.1|528.5|529.6|529|528.8|528.2|483
1594310400000|2020-07-09 16:00:00|528.8|528.2|529.3|528.7|529.3|528.7|528.6|528|593
1594310700000|2020-07-09 16:05:00|529.1|528.5|528.2|527.6|529.6|529|527.3|526.7|815
1594311000000|2020-07-09 16:10:00|528.3|527.7|527.8|527.2|528.4|527.8|527.4|526.8|367
1594311300000|2020-07-09 16:15:00|528.1|527.5|527.1|526.5|528.1|527.5|526.3|525.7|1246
1594311600000|2020-07-09 16:20:00|526.8|526.2|528.3|527.7|528.6|528|526.8|526.2|1191
1594311900000|2020-07-09 16:25:00|528.2|527.6|527.6|527|528.3|527.7|527.6|527|901
1594312200000|2020-07-09 16:30:00|527.3|526.7|527.8|527.2|528.1|527.5|527.1|526.5|305
1594312500000|2020-07-09 16:35:00|528.1|527.5|527.8|527.2|528.3|527.7|527.6|527|248
1594312800000|2020-07-09 16:40:00|527.6|527|528.3|527.7|528.3|527.7|527.3|526.7|389
1594313100000|2020-07-09 16:45:00|528.6|528|528.8|528.2|528.8|528.2|528.3|527.7|424
1594313400000|2020-07-09 16:50:00|528.6|528|529.6|529|529.6|529|528.6|528|519
1594313700000|2020-07-09 16:55:00|529.8|529.2|529.1|528.5|529.8|529.2|528.3|527.7|660
1594314000000|2020-07-09 17:00:00|528.9|528.3|529.6|529|529.6|529|528.9|528.3|401
1594314300000|2020-07-09 17:05:00|529.3|528.7|529.3|528.7|529.6|529|529.1|528.5|251
1594314600000|2020-07-09 17:10:00|529.1|528.5|529.4|528.8|529.4|528.8|529.1|528.5|143
1594314900000|2020-07-09 17:15:00|529.7|529.1|530.2|529.6|530.4|529.8|529.4|528.8|566
1594315200000|2020-07-09 17:20:00|529.9|529.3|529.8|529.2|530.4|529.8|529.7|529.1|413
1594315500000|2020-07-09 17:25:00|529.7|529.1|530.4|529.8|531.2|530.6|529.7|529.1|723
1594315800000|2020-07-09 17:30:00|530.7|530.1|531.2|530.6|531.9|531.3|530.4|529.8|1066
1594316100000|2020-07-09 17:35:00|530.9|530.3|531.9|531.3|531.9|531.3|530.9|530.3|682
1594316400000|2020-07-09 17:40:00|531.8|531.2|531.7|531.1|531.9|531.3|531.4|530.8|404
1594316700000|2020-07-09 17:45:00|531.4|530.8|530.9|530.3|531.7|531.1|530.2|529.6|1164
1594317000000|2020-07-09 17:50:00|531.2|530.6|527.9|527.3|531.4|530.8|527.9|527.3|1831
1594317300000|2020-07-09 17:55:00|527.8|527.2|526.9|526.3|528.4|527.8|526.7|526.1|1182
1594317600000|2020-07-09 18:00:00|526.7|526.1|527.9|527.3|528.2|527.6|526.7|526.1|989
1594317900000|2020-07-09 18:05:00|528.2|527.6|526.9|526.3|528.4|527.8|526.9|526.3|791
1594318200000|2020-07-09 18:10:00|527.2|526.6|525.7|525.1|527.9|527.3|524.9|524.3|2200
1594318500000|2020-07-09 18:15:00|525.8|525.2|524.8|524.2|525.8|525.2|524.2|523.6|1545
1594339800000|2020-07-10 00:10:00|523.8|523.2|523.8|523.2|523.8|523.2|523.6|523|33
1594340100000|2020-07-10 00:15:00|523.9|523.3|524|523.4|524.4|523.8|523.6|523|188
1594340400000|2020-07-10 00:20:00|524.2|523.6|523.9|523.3|524.2|523.6|523.9|523.3|38
1594340700000|2020-07-10 00:25:00|524|523.4|523.9|523.3|524.3|523.7|523.8|523.2|25
1594341000000|2020-07-10 00:30:00|524|523.4|524|523.4|524|523.4|523.8|523.2|30
1594341600000|2020-07-10 00:40:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.7|16
1594341900000|2020-07-10 00:45:00|524.3|523.7|524.3|523.7|524.3|523.7|524.3|523.7|20
1594342200000|2020-07-10 00:50:00|524|523.4|524|523.4|524.3|523.7|523.8|523.2|54
1594342500000|2020-07-10 00:55:00|524.3|523.7|524.3|523.7|524.5|523.9|524.3|523.7|48
1594342800000|2020-07-10 01:00:00|524.5|523.9|524.5|523.9|524.5|523.9|524.3|523.7|22
1594343100000|2020-07-10 01:05:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|8
1594343400000|2020-07-10 01:10:00|||||||||4
1594343700000|2020-07-10 01:15:00|||||||||2
1594344000000|2020-07-10 01:20:00|524.7|524.1|523.9|523.3|524.7|524.1|523.8|523.2|70
1594344300000|2020-07-10 01:25:00|524|523.4|524.3|523.7|524.4|523.8|524|523.4|153
1594344600000|2020-07-10 01:30:00|524|523.4|524.3|523.7|524.3|523.7|524|523.4|21
1594344900000|2020-07-10 01:35:00|||||||||17
1594345200000|2020-07-10 01:40:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|14
1594345500000|2020-07-10 01:45:00|524.4|523.8|524.5|523.9|524.5|523.9|524.3|523.7|3
1594345800000|2020-07-10 01:50:00|||||||||1
1594346100000|2020-07-10 01:55:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.7|80
1594346400000|2020-07-10 02:00:00|524.4|523.8|524.3|523.7|524.5|523.9|524.3|523.7|14
1594346700000|2020-07-10 02:05:00|||||||||6
1594347000000|2020-07-10 02:10:00|524.5|523.9|524.8|524.2|525|524.4|524.5|523.9|66
1594347300000|2020-07-10 02:15:00|524.5|523.9|524.5|523.9|524.8|524.2|524.5|523.9|15
1594347600000|2020-07-10 02:20:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|4
1594347900000|2020-07-10 02:25:00|524.5|523.9|524.5|523.9|524.8|524.2|524.5|523.9|8
1594348200000|2020-07-10 02:30:00|524.6|524|524.6|524|524.8|524.2|524.5|523.9|5
1594348500000|2020-07-10 02:35:00|524.5|523.9|524.8|524.2|524.8|524.2|524.5|523.9|4
1594348800000|2020-07-10 02:40:00|524.6|524|524.5|523.9|524.6|524|524.5|523.9|31
1594349100000|2020-07-10 02:45:00|524.8|524.2|524.5|523.9|524.8|524.2|524.5|523.9|5
1594349400000|2020-07-10 02:50:00|524.8|524.2|524.8|524.2|524.8|524.2|524.8|524.2|4
1594349700000|2020-07-10 02:55:00|||||||||2
1594350000000|2020-07-10 03:00:00|||||||||3
1594350300000|2020-07-10 03:05:00|||||||||4
1594350600000|2020-07-10 03:10:00|||||||||3
1594350900000|2020-07-10 03:15:00|524.9|524.3|524.5|523.9|525|524.4|524.5|523.9|21
1594351500000|2020-07-10 03:25:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.7|16
1594352400000|2020-07-10 03:40:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.7|17
1594353000000|2020-07-10 03:50:00|524.8|524.2|524.3|523.7|524.8|524.2|524.3|523.7|35
1594353600000|2020-07-10 04:00:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|12
1594353900000|2020-07-10 04:05:00|524.3|523.7|524.3|523.7|524.3|523.7|524|523.4|20
1594354200000|2020-07-10 04:10:00|524.1|523.5|524.3|523.7|524.3|523.7|524.1|523.5|7
1594354500000|2020-07-10 04:15:00|524|523.4|524|523.4|524|523.4|524|523.4|15
1594355100000|2020-07-10 04:25:00|523.8|523.2|523.8|523.2|523.8|523.2|523.8|523.2|16
1594355400000|2020-07-10 04:30:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|20
1594355700000|2020-07-10 04:35:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|5
1594356000000|2020-07-10 04:40:00|523.9|523.3|524|523.4|524|523.4|523.8|523.2|17
1594356300000|2020-07-10 04:45:00|523.9|523.3|524|523.4|524|523.4|523.9|523.3|3
1594356600000|2020-07-10 04:50:00|523.8|523.2|524|523.4|524|523.4|523.7|523.1|12
1594356900000|2020-07-10 04:55:00|523.7|523.1|523.7|523.1|523.7|523.1|523.7|523.1|2
1594357200000|2020-07-10 05:00:00|523.5|522.9|523.2|522.6|523.5|522.9|523|522.4|35
1594357500000|2020-07-10 05:05:00|523.3|522.7|523.5|522.9|523.5|522.9|523.3|522.7|7
1594357800000|2020-07-10 05:10:00|523.4|522.8|523.5|522.9|523.5|522.9|523.4|522.8|8
1594358100000|2020-07-10 05:15:00|523.2|522.6|523.2|522.6|523.4|522.8|523.2|522.6|7
1594358400000|2020-07-10 05:20:00|523.5|522.9|523.5|522.9|523.5|522.9|523.4|522.8|25
1594358700000|2020-07-10 05:25:00|523.4|522.8|523.1|522.5|523.4|522.8|523|522.4|14
1594359000000|2020-07-10 05:30:00|523.2|522.6|522.7|522.1|523.2|522.6|522.1|521.5|109
1594359300000|2020-07-10 05:35:00|522.6|522|522.7|522.1|522.7|522.1|522.5|521.9|60
1594359600000|2020-07-10 05:40:00|522.5|521.9|522.6|522|522.7|522.1|522.3|521.7|22
1594359900000|2020-07-10 05:45:00|522.7|522.1|522|521.4|522.7|522.1|521.9|521.3|127
1594360200000|2020-07-10 05:50:00|521.7|521.1|521.7|521.1|521.7|521.1|521.7|521.1|21
1594360500000|2020-07-10 05:55:00|521.5|520.9|522|521.4|522.2|521.6|521.5|520.9|34
1594360800000|2020-07-10 06:00:00|522.1|521.5|522|521.4|522.1|521.5|522|521.4|6
1594361100000|2020-07-10 06:05:00|521.9|521.3|521.7|521.1|522|521.4|521.7|521.1|31
1594361400000|2020-07-10 06:10:00|521.9|521.3|521.7|521.1|522|521.4|521.7|521.1|20
1594361700000|2020-07-10 06:15:00|521.9|521.3|521.7|521.1|521.9|521.3|521.5|520.9|24
1594362000000|2020-07-10 06:20:00|522|521.4|522.6|522|523.5|522.9|522|521.4|153
1594362300000|2020-07-10 06:25:00|522.7|522.1|522.9|522.3|522.9|522.3|522.7|522.1|3
1594362600000|2020-07-10 06:30:00|523|522.4|522.5|521.9|523|522.4|522.5|521.9|5
1594362900000|2020-07-10 06:35:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|5
1594363200000|2020-07-10 06:40:00|522.2|521.6|522.2|521.6|522.2|521.6|522.2|521.6|9
1594363500000|2020-07-10 06:45:00|522.1|521.5|522|521.4|522.2|521.6|522|521.4|18
1594363800000|2020-07-10 06:50:00|522.1|521.5|522.2|521.6|522.5|521.9|522|521.4|53
1594364100000|2020-07-10 06:55:00|522.4|521.8|522|521.4|522.5|521.9|521.7|521.1|129
1594364400000|2020-07-10 07:00:00|522.2|521.6|522.2|521.6|522.5|521.9|522|521.4|31
1594364700000|2020-07-10 07:05:00|522.4|521.8|522.5|521.9|522.5|521.9|522.4|521.8|16
1594365000000|2020-07-10 07:10:00|522.7|522.1|522.5|521.9|522.7|522.1|522.2|521.6|17
1594365300000|2020-07-10 07:15:00|522.7|522.1|523|522.4|523|522.4|522.7|522.1|63
1594365600000|2020-07-10 07:20:00|522.7|522.1|522.5|521.9|523|522.4|522.5|521.9|207
1594365900000|2020-07-10 07:25:00|||||||||21
1594366200000|2020-07-10 07:30:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|47
1594366500000|2020-07-10 07:35:00|||||||||16
1594366800000|2020-07-10 07:40:00|||||||||11
1594367100000|2020-07-10 07:45:00|522.6|522|523.7|523.1|523.7|523.1|522.6|522|167
1594367400000|2020-07-10 07:50:00|524|523.4|524|523.4|524.3|523.7|523.7|523.1|95
1594367700000|2020-07-10 07:55:00|524.1|523.5|524.2|523.6|524.2|523.6|524|523.4|81
1594368000000|2020-07-10 08:00:00|||||||||68
1594368300000|2020-07-10 08:05:00|||||||||60
1594368600000|2020-07-10 08:10:00|524.7|524.1|524.7|524.1|524.7|524.1|524.7|524.1|80
1594368900000|2020-07-10 08:15:00|524.6|524|524.5|523.9|524.6|524|524.5|523.9|96
1594369200000|2020-07-10 08:20:00|524.2|523.6|524|523.4|524.2|523.6|524|523.4|52
1594369500000|2020-07-10 08:25:00|524.1|523.5|524|523.4|524.2|523.6|524|523.4|56
1594369800000|2020-07-10 08:30:00|524.2|523.6|524|523.4|524.2|523.6|524|523.4|28
1594370100000|2020-07-10 08:35:00|523.7|523.1|522.7|522.1|524|523.4|522.7|522.1|137
1594370400000|2020-07-10 08:40:00|522.5|521.9|522.2|521.6|522.7|522.1|521.6|521|150
1594370700000|2020-07-10 08:45:00|522.5|521.9|523.2|522.6|523.8|523.2|522.2|521.6|470
1594371000000|2020-07-10 08:50:00|523.3|522.7|523.2|522.6|523.5|522.9|523|522.4|47
1594371300000|2020-07-10 08:55:00|523.3|522.7|523.5|522.9|523.5|522.9|522.7|522.1|80
1594371600000|2020-07-10 09:00:00|523.4|522.8|523.2|522.6|523.5|522.9|523.1|522.5|21
1594371900000|2020-07-10 09:05:00|523.3|522.7|522.7|522.1|523.5|522.9|522.7|522.1|99
1594372200000|2020-07-10 09:10:00|522.6|522|523.2|522.6|523.2|522.6|522.5|521.9|96
1594372500000|2020-07-10 09:15:00|523.3|522.7|522.7|522.1|523.5|522.9|522.6|522|39
1594372800000|2020-07-10 09:20:00|522.8|522.2|523|522.4|523.1|522.5|522.8|522.2|13
1594373100000|2020-07-10 09:25:00|523.2|522.6|523|522.4|523.2|522.6|523|522.4|14
1594373400000|2020-07-10 09:30:00|523.1|522.5|523.2|522.6|523.5|522.9|523.1|522.5|18
1594373700000|2020-07-10 09:35:00|523.5|522.9|523.7|523.1|523.7|523.1|523.5|522.9|49
1594374000000|2020-07-10 09:40:00|524|523.4|523.7|523.1|524.5|523.9|523.7|523.1|84
1594374300000|2020-07-10 09:45:00|523.8|523.2|523.5|522.9|524|523.4|523.5|522.9|34
1594374600000|2020-07-10 09:50:00|523.6|523|523.7|523.1|523.7|523.1|523.5|522.9|12
1594374900000|2020-07-10 09:55:00|524|523.4|523.7|523.1|524|523.4|523.5|522.9|25
1594375200000|2020-07-10 10:00:00|523.8|523.2|523.5|522.9|524|523.4|523.5|522.9|27
1594375500000|2020-07-10 10:05:00|523.7|523.1|523.7|523.1|524|523.4|523.7|523.1|20
1594375800000|2020-07-10 10:10:00|523.8|523.2|524.2|523.6|524.2|523.6|523.7|523.1|33
1594376100000|2020-07-10 10:15:00|524.5|523.9|524.2|523.6|524.5|523.9|524.1|523.5|74
1594376400000|2020-07-10 10:20:00|524.3|523.7|524.5|523.9|524.6|524|524.2|523.6|58
1594376700000|2020-07-10 10:25:00|524.2|523.6|525.5|524.9|525.5|524.9|524.2|523.6|78
1594377000000|2020-07-10 10:30:00|525.2|524.6|525.5|524.9|525.5|524.9|525.1|524.5|81
1594377300000|2020-07-10 10:35:00|525.2|524.6|525.2|524.6|525.5|524.9|525.2|524.6|52
1594377600000|2020-07-10 10:40:00|525.3|524.7|526.2|525.6|526.2|525.6|525.3|524.7|228
1594377900000|2020-07-10 10:45:00|526|525.4|526.3|525.7|526.7|526.1|525.8|525.2|216
1594378200000|2020-07-10 10:50:00|526.5|525.9|527|526.4|527.2|526.6|526.2|525.6|182
1594378500000|2020-07-10 10:55:00|527.2|526.6|526.6|526|527.2|526.6|526.6|526|81
1594378800000|2020-07-10 11:00:00|526.5|525.9|526.7|526.1|527|526.4|526.5|525.9|34
1594379100000|2020-07-10 11:05:00|526.9|526.3|526.5|525.9|527|526.4|526.5|525.9|57
1594379400000|2020-07-10 11:10:00|526.6|526|526.5|525.9|526.7|526.1|526.5|525.9|5
1594379700000|2020-07-10 11:15:00|526.3|525.7|526.5|525.9|526.7|526.1|526.3|525.7|20
1594380000000|2020-07-10 11:20:00|526.6|526|526.7|526.1|526.7|526.1|526.5|525.9|5
1594380300000|2020-07-10 11:25:00|526.6|526|526.5|525.9|526.6|526|526.3|525.7|20
1594380600000|2020-07-10 11:30:00|526.2|525.6|527|526.4|527|526.4|526.2|525.6|39
1594380900000|2020-07-10 11:35:00|527.2|526.6|527.2|526.6|527.5|526.9|527|526.4|82
1594381200000|2020-07-10 11:40:00|527.1|526.5|526.7|526.1|527.1|526.5|526.7|526.1|94
1594381500000|2020-07-10 11:45:00|526.5|525.9|526.5|525.9|526.5|525.9|526.2|525.6|34
1594381800000|2020-07-10 11:50:00|526.2|525.6|526.2|525.6|526.5|525.9|526|525.4|50
1594382100000|2020-07-10 11:55:00|526|525.4|525.7|525.1|526.2|525.6|525.7|525.1|47
1594382400000|2020-07-10 12:00:00|525.8|525.2|525.5|524.9|526|525.4|525.2|524.6|95
1594382700000|2020-07-10 12:05:00|525.8|525.2|525.8|525.2|525.8|525.2|525.8|525.2|26
1594383000000|2020-07-10 12:10:00|525.5|524.9|525.3|524.7|525.5|524.9|524.8|524.2|106
1594383300000|2020-07-10 12:15:00|525.5|524.9|525.5|524.9|525.8|525.2|525.5|524.9|41
1594383600000|2020-07-10 12:20:00|525.6|525|524.8|524.2|525.6|525|524.8|524.2|117
1594383900000|2020-07-10 12:25:00|525|524.4|525.3|524.7|525.3|524.7|524.8|524.2|88
1594384200000|2020-07-10 12:30:00|525|524.4|525.3|524.7|525.5|524.9|525|524.4|34
1594384500000|2020-07-10 12:35:00|525.2|524.6|525.2|524.6|525.7|525.1|525.2|524.6|65
1594384800000|2020-07-10 12:40:00|525|524.4|525.7|525.1|525.7|525.1|524.2|523.6|180
1594387800000|2020-07-10 13:30:00|526.2|525.6|529.9|529.3|530|529.4|526.1|525.5|3114
1594388100000|2020-07-10 13:35:00|529.7|529.1|530.4|529.8|531.6|531|528.9|528.3|1920
1594388400000|2020-07-10 13:40:00|530.2|529.6|527.9|527.3|530.4|529.8|527.4|526.8|1473
1594388700000|2020-07-10 13:45:00|527.7|527.1|528.5|527.9|529|528.4|527.4|526.8|1923
1594389000000|2020-07-10 13:50:00|528.4|527.8|528.5|527.9|528.7|528.1|527.3|526.7|1540
1594389300000|2020-07-10 13:55:00|528.3|527.7|528.7|528.1|529.5|528.9|527.3|526.7|1329
1594389600000|2020-07-10 14:00:00|528.5|527.9|528.5|527.9|529|528.4|527.8|527.2|623
1594389900000|2020-07-10 14:05:00|528.3|527.7|528.5|527.9|529.3|528.7|527.5|526.9|659
1594390200000|2020-07-10 14:10:00|528.3|527.7|528.8|528.2|529.3|528.7|528|527.4|528
1594390500000|2020-07-10 14:15:00|528.6|528|529.8|529.2|529.8|529.2|528.5|527.9|347
1594390800000|2020-07-10 14:20:00|529.5|528.9|529.8|529.2|530.3|529.7|529|528.4|426
1594391100000|2020-07-10 14:25:00|530.1|529.5|530.7|530.1|530.7|530.1|529.4|528.8|449
1594391400000|2020-07-10 14:30:00|530.9|530.3|531.9|531.3|532.6|532|530.9|530.3|1033
1594391700000|2020-07-10 14:35:00|532|531.4|531.9|531.3|532.4|531.8|531.4|530.8|1238
1594392000000|2020-07-10 14:40:00|531.7|531.1|531.4|530.8|531.9|531.3|530.7|530.1|535
1594392300000|2020-07-10 14:45:00|531.7|531.1|530|529.4|531.9|531.3|529.8|529.2|857
1594392600000|2020-07-10 14:50:00|530.1|529.5|531|530.4|531|530.4|530.1|529.5|402
1594392900000|2020-07-10 14:55:00|530.8|530.2|530.3|529.7|531|530.4|529.9|529.3|312
1594393200000|2020-07-10 15:00:00|530|529.4|529.8|529.2|530.3|529.7|529.3|528.7|433
1594393500000|2020-07-10 15:05:00|529.9|529.3|529.5|528.9|530.3|529.7|529|528.4|370
1594393800000|2020-07-10 15:10:00|529.8|529.2|529.8|529.2|530.3|529.7|529.3|528.7|448
1594394100000|2020-07-10 15:15:00|530|529.4|531.3|530.7|531.6|531|530|529.4|523
1594394400000|2020-07-10 15:20:00|531.1|530.5|530|529.4|531.1|530.5|529.7|529.1|446
1594394700000|2020-07-10 15:25:00|529.7|529.1|530.5|529.9|530.5|529.9|528.7|528.1|464
1594395000000|2020-07-10 15:30:00|530.3|529.7|529.5|528.9|530.3|529.7|528.7|528.1|507
1594395300000|2020-07-10 15:35:00|529.8|529.2|529.2|528.6|529.8|529.2|529|528.4|324
1594395600000|2020-07-10 15:40:00|529.3|528.7|529.2|528.6|529.3|528.7|528.7|528.1|206
1594395900000|2020-07-10 15:45:00|529|528.4|528.9|528.3|529|528.4|528.2|527.6|249
1594396200000|2020-07-10 15:50:00|528.8|528.2|528.9|528.3|529.1|528.5|528.2|527.6|470
1594396500000|2020-07-10 15:55:00|529|528.4|530.1|529.5|530.3|529.7|528.9|528.3|868
1594396800000|2020-07-10 16:00:00|529.8|529.2|525.5|524.9|530.8|530.2|522.4|521.8|3323
1594397100000|2020-07-10 16:05:00|525.3|524.7|530.1|529.5|530.8|530.2|525|524|2442
1594397400000|2020-07-10 16:10:00|529.8|529.2|534.7|534.1|535.7|535.1|529.6|529|4066
1594397700000|2020-07-10 16:15:00|535|534.4|536.9|536.3|539.6|539|534.8|534.2|5404
1594398000000|2020-07-10 16:20:00|537.1|536.5|535.2|534.6|537.4|536.8|534.4|533.8|3104
1594398300000|2020-07-10 16:25:00|534.9|534.3|532.2|531.6|535.4|534.8|531.7|531.1|2120
1594398600000|2020-07-10 16:30:00|532|531.4|532.7|532.1|534.2|533.6|531.7|531.1|3115
1594398900000|2020-07-10 16:35:00|532.6|532|532.7|532.1|535.1|534.5|532.2|531.6|1322
1594399200000|2020-07-10 16:40:00|532.4|531.8|532.9|532.3|533.4|532.8|530.7|530.1|1596
1594399500000|2020-07-10 16:45:00|533|532.4|534.3|533.7|534.4|533.8|532.6|532|883
1594399800000|2020-07-10 16:50:00|534.5|533.9|534.8|534.2|535.8|535.2|534.3|533.7|1118
1594400100000|2020-07-10 16:55:00|534.9|534.3|534.4|533.8|535.1|534.5|533.9|533.3|422
1594400400000|2020-07-10 17:00:00|534.3|533.7|535.3|534.7|535.3|534.7|534.1|533.5|751
1594400700000|2020-07-10 17:05:00|535.2|534.6|534.7|534.1|535.3|534.7|534.2|533.6|420
1594401000000|2020-07-10 17:10:00|534.9|534.3|534.9|534.3|535.3|534.7|534.4|533.8|477
1594401300000|2020-07-10 17:15:00|535.2|534.6|535.6|535|536.6|536|534.7|534.1|657
1594401600000|2020-07-10 17:20:00|535.9|535.3|536.9|536.3|536.9|536.3|535.4|534.8|380
1594401900000|2020-07-10 17:25:00|537.1|536.5|537.1|536.5|537.8|537.2|536.5|535.9|1132
1594402200000|2020-07-10 17:30:00|536.9|536.3|537.4|536.8|537.8|537.2|536.9|536.3|611
1594402500000|2020-07-10 17:35:00|537.6|537|536.6|536|538.1|537.5|536.6|536|492
1594402800000|2020-07-10 17:40:00|536.4|535.8|536.6|536|537.4|536.8|536.4|535.8|615
1594403100000|2020-07-10 17:45:00|536.4|535.8|535.7|535.1|536.4|535.8|535.2|534.6|786
1594403400000|2020-07-10 17:50:00|535.4|534.8|536.9|536.3|537.3|536.7|535.3|534.7|1058
1594403700000|2020-07-10 17:55:00|537.1|536.5|536.9|536.3|537.1|536.5|536.4|535.8|439
1594404000000|2020-07-10 18:00:00|536.6|536|535.2|534.6|538.4|537.8|535.2|534.6|2640
1594404300000|2020-07-10 18:05:00|535.4|534.8|534.7|534.1|535.4|534.8|534|533.4|1787
1594404600000|2020-07-10 18:10:00|534.6|534|534.6|534|536.7|536.1|534.2|533.6|2818
1594404900000|2020-07-10 18:15:00|534.4|533.8|535.7|534.7|536.3|535.4|534.3|533.7|1783
1594598400000|2020-07-13 00:00:00|529.1|528.5|524.8|524.2|531.6|531|524.1|523.5|1704
1594598700000|2020-07-13 00:05:00|525.1|524.5|524.7|524.1|526.1|525.5|522.8|522.2|680
1594599000000|2020-07-13 00:10:00|524.8|524.2|525.8|525.2|526.1|525.5|524.6|524|329
1594599300000|2020-07-13 00:15:00|526|525.4|526.6|526|526.8|526.2|525.6|525|158
1594599600000|2020-07-13 00:20:00|526.7|526.1|527.3|526.7|527.3|526.7|525.8|525.2|108
1594599900000|2020-07-13 00:25:00|527.2|526.6|526.4|525.8|527.2|526.6|526.2|525.6|45
1594600200000|2020-07-13 00:30:00|526.5|525.9|527.3|526.7|527.3|526.7|526.3|525.7|56
1594600500000|2020-07-13 00:35:00|527.5|526.9|526.8|526.2|527.5|526.9|526.7|526.1|63
1594600800000|2020-07-13 00:40:00|526.7|526.1|526|525.4|526.7|526.1|525.1|524.5|210
1594601100000|2020-07-13 00:45:00|525.9|525.3|525.3|524.7|526|525.4|525.3|524.7|140
1594601400000|2020-07-13 00:50:00|525|524.4|525.8|525.2|526|525.4|524.8|524.2|109
1594601700000|2020-07-13 00:55:00|526|525.4|525.7|525.1|526.3|525.7|525.5|524.9|101
1594602000000|2020-07-13 01:00:00|525.8|525.2|525.7|525.1|526.3|525.7|525.5|524.9|45
1594602300000|2020-07-13 01:05:00|525.8|525.2|525.4|524.8|526.3|525.7|525.4|524.8|54
1594602600000|2020-07-13 01:10:00|525.5|524.9|525.8|525.2|525.8|525.2|525.3|524.7|53
1594602900000|2020-07-13 01:15:00|525.5|524.9|525.8|525.2|525.8|525.2|525.4|524.8|17
1594603200000|2020-07-13 01:20:00|525.9|525.3|526|525.4|526|525.4|525.8|525.2|54
1594603500000|2020-07-13 01:25:00|||||||||12
1594603800000|2020-07-13 01:30:00|526.2|525.6|525.8|525.2|526.3|525.7|525.8|525.2|27
1594604100000|2020-07-13 01:35:00|526|525.4|525.8|525.2|526|525.4|525.7|525.1|39
1594604400000|2020-07-13 01:40:00|525.7|525.1|526|525.4|526|525.4|525.7|525.1|11
1594604700000|2020-07-13 01:45:00|526.2|525.6|526.2|525.6|526.8|526.2|526|525.4|38
1594605000000|2020-07-13 01:50:00|526.3|525.7|526.5|525.9|526.5|525.9|526|525.4|41
1594605300000|2020-07-13 01:55:00|526.7|526.1|526.3|525.7|526.7|526.1|526.3|525.7|14
1594605600000|2020-07-13 02:00:00|526.4|525.8|526.5|525.9|526.5|525.9|526.3|525.7|29
1594605900000|2020-07-13 02:05:00|526.4|525.8|525.3|524.7|526.4|525.8|525.3|524.7|112
1594606200000|2020-07-13 02:10:00|525.4|524.8|525|524.4|526|525.4|525|524.4|60
1594606500000|2020-07-13 02:15:00|524.8|524.2|524.7|524.1|524.8|524.2|524.6|524|43
1594606800000|2020-07-13 02:20:00|524.8|524.2|525.2|524.6|525.3|524.7|524.8|524.2|34
1594607100000|2020-07-13 02:25:00|525.1|524.5|525.3|524.7|525.3|524.7|525.1|524.5|21
1594607400000|2020-07-13 02:30:00|525.5|524.9|525.8|525.2|525.9|525.3|525.5|524.9|40
1594607700000|2020-07-13 02:35:00|525.7|525.1|525.8|525.2|525.8|525.2|525.5|524.9|26
1594608000000|2020-07-13 02:40:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|16
1594608300000|2020-07-13 02:45:00|525.5|524.9|525.5|524.9|525.5|524.9|525.3|524.7|17
1594608600000|2020-07-13 02:50:00|525.8|525.2|525.8|525.2|525.9|525.3|525.5|524.9|23
1594608900000|2020-07-13 02:55:00|526|525.4|526|525.4|526|525.4|526|525.4|10
1594609200000|2020-07-13 03:00:00|525.9|525.3|525.8|525.2|525.9|525.3|525.7|525.1|11
1594609500000|2020-07-13 03:05:00|525.7|525.1|526|525.4|526|525.4|525.7|525.1|16
1594609800000|2020-07-13 03:10:00|526.2|525.6|526|525.4|526.3|525.7|526|525.4|10
1594610100000|2020-07-13 03:15:00|526.3|525.7|526|525.4|526.3|525.7|526|525.4|22
1594610400000|2020-07-13 03:20:00|526.3|525.7|526|525.4|526.3|525.7|526|525.4|8
1594610700000|2020-07-13 03:25:00|525.7|525.1|525.9|525.3|526|525.4|525.7|525.1|19
1594611000000|2020-07-13 03:30:00|526|525.4|525.5|524.9|526|525.4|525.5|524.9|6
1594611300000|2020-07-13 03:35:00|525.4|524.8|525.4|524.8|525.5|524.9|525.4|524.8|18
1594611600000|2020-07-13 03:40:00|525.5|524.9|525.8|525.2|525.8|525.2|525.5|524.9|6
1594611900000|2020-07-13 03:45:00|525.7|525.1|525.3|524.7|525.7|525.1|525.3|524.7|21
1594612200000|2020-07-13 03:50:00|525.4|524.8|525.7|525.1|525.8|525.2|525.4|524.8|22
1594612500000|2020-07-13 03:55:00|525.8|525.2|525.7|525.1|525.8|525.2|525.7|525.1|3
1594612800000|2020-07-13 04:00:00|525.8|525.2|526.2|525.6|526.2|525.6|525.5|524.9|24
1594613100000|2020-07-13 04:05:00|526|525.4|526|525.4|526|525.4|526|525.4|6
1594613400000|2020-07-13 04:10:00|525.8|525.2|525.8|525.2|525.8|525.2|525.8|525.2|14
1594613700000|2020-07-13 04:15:00|525.9|525.3|526.3|525.7|526.3|525.7|525.9|525.3|10
1594614000000|2020-07-13 04:20:00|526|525.4|526|525.4|526|525.4|526|525.4|4
1594614300000|2020-07-13 04:25:00|||||||||3
1594614600000|2020-07-13 04:30:00|526.3|525.7|525.9|525.3|526.3|525.7|525.8|525.2|25
1594614900000|2020-07-13 04:35:00|526|525.4|526|525.4|526|525.4|526|525.4|1
1594615200000|2020-07-13 04:40:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|5
1594615500000|2020-07-13 04:45:00|526|525.4|526|525.4|526|525.4|525.8|525.2|35
1594616100000|2020-07-13 04:55:00|526.3|525.7|526|525.4|526.3|525.7|526|525.4|10
1594616400000|2020-07-13 05:00:00|525.9|525.3|526.3|525.7|526.3|525.7|525.9|525.3|37
1594616700000|2020-07-13 05:05:00|526.5|525.9|527|526.4|527.3|526.7|526.5|525.9|64
1594617000000|2020-07-13 05:10:00|527.3|526.7|527.8|527.2|527.8|527.2|527.3|526.7|70
1594617300000|2020-07-13 05:15:00|||||||||42
1594617600000|2020-07-13 05:20:00|527.5|526.9|527.3|526.7|527.6|527|527.3|526.7|27
1594617900000|2020-07-13 05:25:00|527|526.4|527.8|527.2|527.8|527.2|527|526.4|19
1594618200000|2020-07-13 05:30:00|527.5|526.9|527.5|526.9|527.8|527.2|527.5|526.9|17
1594618500000|2020-07-13 05:35:00|527.7|527.1|527.8|527.2|527.9|527.3|527.6|527|5
1594618800000|2020-07-13 05:40:00|527.6|527|528|527.4|528|527.4|527.6|527|22
1594619100000|2020-07-13 05:45:00|527.8|527.2|527.8|527.2|527.9|527.3|527.5|526.9|27
1594619400000|2020-07-13 05:50:00|527.9|527.3|527.3|526.7|527.9|527.3|527.3|526.7|31
1594619700000|2020-07-13 05:55:00|527.5|526.9|527.5|526.9|527.6|527|527.5|526.9|11
1594620000000|2020-07-13 06:00:00|527.3|526.7|527.5|526.9|527.6|527|527.1|526.5|52
1594620300000|2020-07-13 06:05:00|527.6|527|527.8|527.2|528|527.4|527.5|526.9|16
1594620600000|2020-07-13 06:10:00|527.9|527.3|527.8|527.2|527.9|527.3|527.5|526.9|30
1594620900000|2020-07-13 06:15:00|527.9|527.3|527.9|527.3|528|527.4|527.8|527.2|16
1594621200000|2020-07-13 06:20:00|527.8|527.2|528|527.4|528|527.4|527.3|526.7|45
1594621500000|2020-07-13 06:25:00|528.1|527.5|528.3|527.7|528.5|527.9|527|526.4|185
1594621800000|2020-07-13 06:30:00|528.4|527.8|528|527.4|528.4|527.8|527|526.4|80
1594622100000|2020-07-13 06:35:00|528.3|527.7|528.8|528.2|528.9|528.3|528.3|527.7|58
1594622400000|2020-07-13 06:40:00|528.9|528.3|528.8|528.2|528.9|528.3|528.5|527.9|90
1594622700000|2020-07-13 06:45:00|528.5|527.9|528.5|527.9|528.8|528.2|528.3|527.7|52
1594623000000|2020-07-13 06:50:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|21
1594623300000|2020-07-13 06:55:00|529|528.4|528.8|528.2|529|528.4|528.5|527.9|64
1594623600000|2020-07-13 07:00:00|528.5|527.9|528.3|527.7|528.6|528|528.3|527.7|55
1594623900000|2020-07-13 07:05:00|528.5|527.9|528.5|527.9|529|528.4|528.5|527.9|37
1594624200000|2020-07-13 07:10:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|23
1594624500000|2020-07-13 07:15:00|529.1|528.5|529.3|528.7|529.3|528.7|529|528.4|35
1594624800000|2020-07-13 07:20:00|529.1|528.5|529.3|528.7|529.5|528.9|529.1|528.5|91
1594625100000|2020-07-13 07:25:00|529|528.4|529|528.4|529.3|528.7|529|528.4|44
1594625400000|2020-07-13 07:30:00|529.3|528.7|529.5|528|529.5|528.7|528.8|527.7|66
1594625700000|2020-07-13 07:35:00|529.6|528.1|529.7|528.2|529.7|528.2|529.5|528|0
1594626000000|2020-07-13 07:40:00|529.8|528.3|530.5|529|530.7|529.2|529.8|528.3|0
1594626300000|2020-07-13 07:45:00|530.6|529.1|530.7|529.2|531.2|529.7|530.5|529|0
1594626600000|2020-07-13 07:50:00|531|529.5|531.3|530.7|531.3|530.7|530.5|529.5|705
1594626900000|2020-07-13 07:55:00|531.5|530.9|531.8|531.2|531.9|531.3|531.5|530.9|90
1594627200000|2020-07-13 08:00:00|531.5|530.9|531.5|530.9|531.8|531.2|531.5|530.9|75
1594627500000|2020-07-13 08:05:00|531.8|531.2|531.3|530.7|531.9|531.3|531.3|530.7|101
1594627800000|2020-07-13 08:10:00|531.4|530.8|531.8|531.2|532|531.4|531|530.4|98
1594628100000|2020-07-13 08:15:00|531.5|530.9|531.5|530.9|531.8|531.2|531.5|530.9|51
1594628400000|2020-07-13 08:20:00|531.8|531.2|532.8|532.2|532.8|532.2|531.8|531.2|140
1594628700000|2020-07-13 08:25:00|532.5|531.9|532.8|532.2|532.8|532.2|532|531.4|150
1594629000000|2020-07-13 08:30:00|532.3|531.7|532.4|531.8|532.4|531.8|532|531.4|118
1594629300000|2020-07-13 08:35:00|532.5|531.9|532.5|531.9|532.5|531.9|532|531.4|120
1594629600000|2020-07-13 08:40:00|||||||||49
1594629900000|2020-07-13 08:45:00|532.8|532.2|533.5|532.9|533.5|532.9|532.8|532.2|460
1594630200000|2020-07-13 08:50:00|533.3|532.7|533.5|532.9|533.8|533.2|533|532.4|373
1594630500000|2020-07-13 08:55:00|533.3|532.7|533.5|532.9|533.8|533.2|533.3|532.7|110
1594630800000|2020-07-13 09:00:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|30
1594631100000|2020-07-13 09:05:00|533.8|533.2|533.8|533.2|533.8|533.2|533.5|532.9|37
1594631400000|2020-07-13 09:10:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|85
1594631700000|2020-07-13 09:15:00|534.3|533.7|533.8|533.2|534.3|533.7|533.8|533.2|129
1594632000000|2020-07-13 09:20:00|533.5|532.9|533.8|533.2|533.8|533.2|533|532.4|161
1594632300000|2020-07-13 09:25:00|533.5|532.9|534.1|533.5|534.3|533.7|533.5|532.9|78
1594632600000|2020-07-13 09:30:00|534|533.4|534.5|533.9|534.5|533.9|534|533.4|92
1594632900000|2020-07-13 09:35:00|534.8|534.2|534.5|533.9|534.9|534.3|534.5|533.9|53
1594633200000|2020-07-13 09:40:00|534.8|534.2|534.5|533.9|534.9|534.3|534.5|533.9|75
1594633500000|2020-07-13 09:45:00|534.3|533.7|534|533.4|534.3|533.7|534|533.4|35
1594633800000|2020-07-13 09:50:00|||||||||32
1594634100000|2020-07-13 09:55:00|533.8|533.2|534.2|533.6|534.3|533.7|533.8|533.2|54
1594634400000|2020-07-13 10:00:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|84
1594634700000|2020-07-13 10:05:00|534.2|533.6|534.2|533.6|534.5|533.9|534.2|533.6|53
1594635000000|2020-07-13 10:10:00|534|533.4|533.2|532.6|534|533.4|533.2|532.6|66
1594635300000|2020-07-13 10:15:00|533.5|532.9|533.5|532.9|534.1|533.5|533.2|532.6|80
1594635600000|2020-07-13 10:20:00|533.2|532.6|532.7|532.1|533.2|532.6|532.5|531.9|101
1594635900000|2020-07-13 10:25:00|532.6|532|533.1|532.5|533.1|532.5|532.5|531.9|59
1594636200000|2020-07-13 10:30:00|533|532.4|533|532.4|533.2|532.6|532.7|532.1|53
1594636500000|2020-07-13 10:35:00|533.2|532.6|533.2|532.6|533.2|532.6|533.1|532.5|24
1594636800000|2020-07-13 10:40:00|533.4|532.8|533.2|532.6|533.4|532.8|533.1|532.5|15
1594637100000|2020-07-13 10:45:00|533|532.4|532.7|532.1|533.2|532.6|532.6|532|55
1594637400000|2020-07-13 10:50:00|532.6|532|532.5|531.9|532.7|532.1|532.2|531.6|49
1594637700000|2020-07-13 10:55:00|532.7|532.1|532.5|531.9|532.7|532.1|532.5|531.9|21
1594638000000|2020-07-13 11:00:00|532.4|531.8|532.2|531.6|532.6|532|532.2|531.6|21
1594638300000|2020-07-13 11:05:00|532.4|531.8|531.5|530.9|532.4|531.8|531.5|530.9|112
1594638600000|2020-07-13 11:10:00|531.6|531|532|531.4|532.2|531.6|531.5|530.9|52
1594638900000|2020-07-13 11:15:00|531.7|531.1|531.2|530.6|532|531.4|531|530.4|144
1594639200000|2020-07-13 11:20:00|531.4|530.8|531.5|530.9|531.7|531.1|531|530.4|29
1594639500000|2020-07-13 11:25:00|531.4|530.8|531|530.4|531.5|530.9|531|530.4|47
1594639800000|2020-07-13 11:30:00|531.1|530.5|531.7|531.1|532|531.4|531|530.4|44
1594640100000|2020-07-13 11:35:00|531.6|531|531.2|530.6|532|531.4|531.2|530.6|76
1594640400000|2020-07-13 11:40:00|531.1|530.5|531|530.4|531.2|530.6|530.7|530.1|74
1594640700000|2020-07-13 11:45:00|530.7|530.1|530.7|530.1|531|530.4|530.7|530.1|19
1594641000000|2020-07-13 11:50:00|530.9|530.3|531.2|530.6|531.5|530.9|530.9|530.3|62
1594641300000|2020-07-13 11:55:00|531.4|530.8|531|530.4|531.5|530.9|531|530.4|80
1594641600000|2020-07-13 12:00:00|530.9|530.3|531|530.4|531|530.4|530.5|529.9|57
1594641900000|2020-07-13 12:05:00|531.2|530.6|530.7|530.1|531.2|530.6|530.5|529.9|101
1594642200000|2020-07-13 12:10:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|45
1594642500000|2020-07-13 12:15:00|530.9|530.3|530.9|530.3|531.2|530.6|530.5|529.9|205
1594642800000|2020-07-13 12:20:00|530.7|530.1|531.2|530.6|531.2|530.6|530.5|529.9|482
1594643100000|2020-07-13 12:25:00|531|530.4|530.7|530.1|531.1|530.5|530.6|530|61
1594643400000|2020-07-13 12:30:00|530.6|530|531|530.4|531|530.4|530.2|529.6|228
1594643700000|2020-07-13 12:35:00|530.9|530.3|532.2|531.6|532.2|531.6|530.5|529.9|513
1594644000000|2020-07-13 12:40:00|532.4|531.8|531.2|530.6|532.4|531.8|530.7|530.1|387
1594647000000|2020-07-13 13:30:00|532.7|532.1|531.7|531.1|532.7|532.1|530.5|529.9|2601
1594647300000|2020-07-13 13:35:00|531.5|530.9|531.7|531.1|531.7|531.1|530.5|529.9|979
1594647600000|2020-07-13 13:40:00|531.5|530.9|531.4|530.8|532.2|531.6|530.9|530.3|587
1594647900000|2020-07-13 13:45:00|531.7|531.1|531.4|530.8|531.9|531.3|530.9|530.3|590
1594648200000|2020-07-13 13:50:00|531.7|531.1|532.4|531.8|532.4|531.8|531.4|530.8|783
1594648500000|2020-07-13 13:55:00|532.7|532.1|533.7|533.1|534|533.4|532.7|532.1|824
1594648800000|2020-07-13 14:00:00|533.5|532.9|533.4|532.8|534.2|533.6|533.2|532.6|680
1594649100000|2020-07-13 14:05:00|533.7|533.1|533.7|533.1|533.9|533.3|533.4|532.8|303
1594649400000|2020-07-13 14:10:00|533.4|532.8|534.2|533.6|534.4|533.8|533.2|532.6|505
1594649700000|2020-07-13 14:15:00|534.4|533.8|533.9|533.3|534.9|534.3|533.7|533.1|558
1594650000000|2020-07-13 14:20:00|534.2|533.6|534.7|534.1|535.7|535.1|534.2|533.6|1074
1594650300000|2020-07-13 14:25:00|534.9|534.3|534.9|534.3|535.4|534.8|534.7|534.1|512
1594650600000|2020-07-13 14:30:00|534.7|534.1|534.2|533.6|535.4|534.8|533.4|532.8|740
1594650900000|2020-07-13 14:35:00|534.4|533.8|532.9|532.3|534.4|533.8|532.7|532.1|391
1594651200000|2020-07-13 14:40:00|532.7|532.1|532.9|532.3|533.4|532.8|532.4|531.8|560
1594651500000|2020-07-13 14:45:00|533.2|532.6|531.9|531.3|533.2|532.6|531.4|530.8|831
1594651800000|2020-07-13 14:50:00|531.7|531.1|531.7|531.1|531.9|531.3|531.4|530.8|493
1594652100000|2020-07-13 14:55:00|531.9|531.3|531.2|530.6|531.9|531.3|530.9|530.3|361
1594652400000|2020-07-13 15:00:00|531.4|530.8|530.9|530.3|531.7|531.1|530.4|529.8|650
1594652700000|2020-07-13 15:05:00|530.7|530.1|530.7|530.1|530.9|530.3|530.2|529.6|761
1594653000000|2020-07-13 15:10:00|530.6|530|529.9|529.3|530.7|530.1|529.4|528.8|496
1594653300000|2020-07-13 15:15:00|529.7|529.1|529.7|529.1|530.4|529.8|529.2|528.6|403
1594653600000|2020-07-13 15:20:00|529.4|528.8|529.7|529.1|530.6|530|529.2|528.6|401
1594653900000|2020-07-13 15:25:00|529.4|528.8|528.9|528.3|529.7|529.1|528.9|528.3|506
1594654200000|2020-07-13 15:30:00|529.1|528.5|528.9|528.3|529.2|528.6|528.4|527.8|362
1594654500000|2020-07-13 15:35:00|529.1|528.5|527.9|527.3|529.2|528.6|527.4|526.8|868
1594654800000|2020-07-13 15:40:00|527.7|527.1|527.7|527.1|528.4|527.8|526.4|525.8|1526
1594655100000|2020-07-13 15:45:00|527.8|527.2|527.7|527.1|528.7|528.1|527.4|526.8|437
1594655400000|2020-07-13 15:50:00|527.9|527.3|527.9|527.3|528.4|527.8|527.4|526.8|398
1594655700000|2020-07-13 15:55:00|527.7|527.1|526.2|525.6|527.7|527.1|525.7|525.1|684
1594656000000|2020-07-13 16:00:00|526.3|525.7|526.4|525.8|526.9|526.3|525.7|525.1|536
1594656300000|2020-07-13 16:05:00|526.2|525.6|526.7|526.1|527.2|526.6|526.2|525.6|392
1594656600000|2020-07-13 16:10:00|526.9|526.3|527.2|526.6|527.2|526.6|526.7|526.1|341
1594656900000|2020-07-13 16:15:00|527.1|526.5|525.9|525.3|527.7|527.1|525.7|525.1|687
1594657200000|2020-07-13 16:20:00|525.4|524.8|525.4|524.8|525.9|525.3|525.2|524.6|603
1594657500000|2020-07-13 16:25:00|525.7|525.1|525.7|525.1|525.9|525.3|524.9|524.3|815
1594657800000|2020-07-13 16:30:00|525.8|525.2|526.2|525.6|526.2|525.6|525.7|525.1|226
1594658100000|2020-07-13 16:35:00|525.9|525.3|526.2|525.6|526.4|525.8|525.8|525.2|222
1594658400000|2020-07-13 16:40:00|526.3|525.7|527.4|526.8|527.7|527.1|526.2|525.6|396
1594658700000|2020-07-13 16:45:00|527.2|526.6|527.4|526.8|527.7|527.1|527.2|526.6|280
1594659000000|2020-07-13 16:50:00|527.3|526.7|526.4|525.8|527.4|526.8|526.4|525.8|292
1594659300000|2020-07-13 16:55:00|526.7|526.1|526.7|526.1|527.2|526.6|526.6|526|209
1594659600000|2020-07-13 17:00:00|526.4|525.8|525.9|525.3|526.4|525.8|525.7|525.1|318
1594659900000|2020-07-13 17:05:00|525.7|525.1|525.7|525.1|525.9|525.3|525.7|525.1|157
1594660200000|2020-07-13 17:10:00|525.9|525.3|525.2|524.6|525.9|525.3|524.9|524.3|164
1594660500000|2020-07-13 17:15:00|525.4|524.8|524.4|523.8|525.4|524.8|524.4|523.8|263
1594660800000|2020-07-13 17:20:00|524.7|524.1|525.2|524.6|525.2|524.6|524.2|523.6|610
1594661100000|2020-07-13 17:25:00|525.1|524.5|524.9|524.3|525.2|524.6|524.9|524.3|262
1594661400000|2020-07-13 17:30:00|525.1|524.5|525.9|525.3|526.2|525.6|524.9|524.3|559
1594661700000|2020-07-13 17:35:00|525.7|525.1|524.2|523.6|525.7|525.1|523.9|523.3|867
1594662000000|2020-07-13 17:40:00|524.1|523.5|523.9|523.3|524.2|523.6|523.4|522.8|617
1594662300000|2020-07-13 17:45:00|524.2|523.6|524.7|524.1|525.1|524.5|523.9|523.3|305
1594662600000|2020-07-13 17:50:00|524.9|524.3|524.9|524.3|525.2|524.6|524.7|524.1|310
1594662900000|2020-07-13 17:55:00|525.1|524.5|525.2|524.6|525.4|524.8|524.7|524.1|358
1594663200000|2020-07-13 18:00:00|525.4|524.8|525.4|524.8|525.9|525.3|524.7|524.1|723
1594663500000|2020-07-13 18:05:00|525.7|525.1|524.9|524.3|525.9|525.3|524.2|523.6|973
1594663800000|2020-07-13 18:10:00|524.8|524.2|524.9|524.3|526.4|525.8|524.4|523.8|2548
1594664100000|2020-07-13 18:15:00|524.8|524.2|524.6|524|524.9|524.3|524.2|523.6|1116
1594684800000|2020-07-14 00:00:00|524.9|524.3|524.2|523.6|524.9|524.3|522.9|522.3|341
1594685100000|2020-07-14 00:05:00|523.9|523.3|524.6|524|524.7|524.1|523.9|523.3|71
1594685400000|2020-07-14 00:10:00|524.7|524.1|525.2|524.6|525.2|524.6|524.7|524.1|95
1594685700000|2020-07-14 00:15:00|524.9|524.3|524.8|524.2|525.2|524.6|524.7|524.1|41
1594686000000|2020-07-14 00:20:00|524.7|524.1|524.9|524.3|524.9|524.3|524.7|524.1|16
1594686300000|2020-07-14 00:25:00|||||||||1
1594686600000|2020-07-14 00:30:00|524.7|524.1|524.7|524.1|524.7|524.1|524.7|524.1|10
1594686900000|2020-07-14 00:35:00|524.6|524|524.7|524.1|524.7|524.1|524.4|523.8|7
1594687200000|2020-07-14 00:40:00|524.9|524.3|524.9|524.3|524.9|524.3|524.9|524.3|10
1594687500000|2020-07-14 00:45:00|524.7|524.1|524.9|524.3|524.9|524.3|524.7|524.1|8
1594687800000|2020-07-14 00:50:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|3
1594688100000|2020-07-14 00:55:00|525.4|524.8|525.4|524.8|525.7|525.1|525.3|524.7|21
1594688400000|2020-07-14 01:00:00|525.6|525|525.1|524.5|525.6|525|524.9|524.3|53
1594688700000|2020-07-14 01:05:00|524.9|524.3|524.9|524.3|525.1|524.5|524.9|524.3|7
1594689000000|2020-07-14 01:10:00|524.8|524.2|524.9|524.3|524.9|524.3|524.7|524.1|12
1594689300000|2020-07-14 01:15:00|||||||||1
1594689600000|2020-07-14 01:20:00|524.8|524.2|524.7|524.1|524.9|524.3|524.7|524.1|16
1594689900000|2020-07-14 01:25:00|||||||||5
1594690200000|2020-07-14 01:30:00|524.9|524.3|525.2|524.6|525.2|524.6|524.9|524.3|15
1594690500000|2020-07-14 01:35:00|525.1|524.5|524.9|524.3|525.2|524.6|524.9|524.3|14
1594690800000|2020-07-14 01:40:00|524.7|524.1|524.9|524.3|524.9|524.3|524.7|524.1|17
1594691100000|2020-07-14 01:45:00|525.2|524.6|524.7|524.1|525.2|524.6|524.7|524.1|192
1594691400000|2020-07-14 01:50:00|524.8|524.2|524.7|524.1|524.8|524.2|524.7|524.1|13
1594691700000|2020-07-14 01:55:00|524.8|524.2|525.2|524.6|525.2|524.6|524.8|524.2|15
1594692000000|2020-07-14 02:00:00|525.4|524.8|525.2|524.6|525.4|524.8|525.2|524.6|24
1594692300000|2020-07-14 02:05:00|525.3|524.7|525.4|524.8|525.4|524.8|525.3|524.7|14
1594692600000|2020-07-14 02:10:00|525.3|524.7|525.4|524.8|525.4|524.8|525.2|524.6|13
1594692900000|2020-07-14 02:15:00|525.7|525.1|525.7|525.1|525.7|525.1|525.4|524.8|36
1594693200000|2020-07-14 02:20:00|525.9|525.3|526.4|525.8|526.7|526.1|525.9|525.3|95
1594693500000|2020-07-14 02:25:00|526.6|526|525.9|525.3|526.6|526|525.9|525.3|19
1594693800000|2020-07-14 02:30:00|526.2|525.6|525.9|525.3|526.3|525.7|525.9|525.3|12
1594694100000|2020-07-14 02:35:00|526.2|525.6|526.3|525.7|526.4|525.8|525.9|525.3|23
1594694400000|2020-07-14 02:40:00|526.4|525.8|526.4|525.8|526.4|525.8|526.4|525.8|3
1594694700000|2020-07-14 02:45:00|526.7|526.1|526.4|525.8|526.7|526.1|526.4|525.8|7
1594695000000|2020-07-14 02:50:00|526.7|526.1|526.9|526.3|526.9|526.3|526.4|525.8|39
1594695300000|2020-07-14 02:55:00|||||||||8
1594695600000|2020-07-14 03:00:00|526.7|526.1|526.4|525.8|526.8|526.2|526.4|525.8|15
1594695900000|2020-07-14 03:05:00|526.7|526.1|526.7|526.1|526.9|526.3|526.7|526.1|5
1594696200000|2020-07-14 03:10:00|||||||||4
1594696500000|2020-07-14 03:15:00|526.4|525.8|526.4|525.8|526.6|526|526.4|525.8|7
1594696800000|2020-07-14 03:20:00|526.7|526.1|526.4|525.8|526.7|526.1|526.2|525.6|44
1594697100000|2020-07-14 03:25:00|526.7|526.1|526.4|525.8|526.7|526.1|526.4|525.8|6
1594697400000|2020-07-14 03:30:00|526.6|526|526.4|525.8|526.6|526|526.4|525.8|5
1594697700000|2020-07-14 03:35:00|526.5|525.9|526.4|525.8|526.7|526.1|526.4|525.8|16
1594698000000|2020-07-14 03:40:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|6
1594698300000|2020-07-14 03:45:00|||||||||3
1594698600000|2020-07-14 03:50:00|526.6|526|526.5|525.9|526.6|526|526.5|525.9|8
1594698900000|2020-07-14 03:55:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|5
1594699200000|2020-07-14 04:00:00|||||||||3
1594699500000|2020-07-14 04:05:00|||||||||1
1594699800000|2020-07-14 04:10:00|||||||||12
1594700100000|2020-07-14 04:15:00|||||||||6
1594700400000|2020-07-14 04:20:00|527|526.4|527|526.4|527|526.4|526.8|526.2|8
1594700700000|2020-07-14 04:25:00|||||||||6
1594701000000|2020-07-14 04:30:00|526.7|526.1|526.2|525.6|526.7|526.1|526.2|525.6|26
1594701900000|2020-07-14 04:45:00|526|525.4|526|525.4|526|525.4|526|525.4|15
1594702200000|2020-07-14 04:50:00|525.8|525.2|526|525.4|526|525.4|525.8|525.2|6
1594702500000|2020-07-14 04:55:00|526.1|525.5|526|525.4|526.1|525.5|525.7|525.1|44
1594702800000|2020-07-14 05:00:00|526.2|525.6|526.2|525.6|526.2|525.6|526.2|525.6|5
1594703100000|2020-07-14 05:05:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|17
1594703400000|2020-07-14 05:10:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|18
1594703700000|2020-07-14 05:15:00|526.6|526|526.8|526.2|526.8|526.2|526.5|525.9|18
1594704000000|2020-07-14 05:20:00|526.7|526.1|527|526.4|527|526.4|526.7|526.1|19
1594704300000|2020-07-14 05:25:00|527.1|526.5|527|526.4|527.1|526.5|527|526.4|15
1594704600000|2020-07-14 05:30:00|527.1|526.5|527|526.4|527.1|526.5|527|526.4|23
1594704900000|2020-07-14 05:35:00|527.2|526.6|527.2|526.6|527.2|526.6|527|526.4|21
1594705200000|2020-07-14 05:40:00|527|526.4|527.2|526.6|527.2|526.6|527|526.4|51
1594705500000|2020-07-14 05:45:00|527|526.4|527|526.4|527.2|526.6|527|526.4|26
1594705800000|2020-07-14 05:50:00|526.7|526.1|526.7|526.1|527|526.4|526.7|526.1|19
1594706100000|2020-07-14 05:55:00|527|526.4|527|526.4|527|526.4|526.7|526.1|23
1594706400000|2020-07-14 06:00:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|16
1594706700000|2020-07-14 06:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.2|526.6|50
1594707000000|2020-07-14 06:10:00|527.7|527.1|528.7|528.1|528.7|528.1|527.7|527.1|136
1594707300000|2020-07-14 06:15:00|528.8|528.2|528.7|528.1|529|528.4|528.7|528.1|35
1594707600000|2020-07-14 06:20:00|528.8|528.2|529.2|528.6|529.5|528.9|528.7|528.1|96
1594707900000|2020-07-14 06:25:00|529.3|528.7|529.1|528.5|529.5|528.9|529|528.4|43
1594708200000|2020-07-14 06:30:00|529|528.4|528.7|528.1|529.2|528.6|528.7|528.1|28
1594708500000|2020-07-14 06:35:00|529|528.4|527.7|527.1|529|528.4|527.2|526.6|82
1594708800000|2020-07-14 06:40:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|13
1594709100000|2020-07-14 06:45:00|||||||||4
1594709400000|2020-07-14 06:50:00|527.5|526.9|528.5|527.9|528.6|528|527.5|526.9|69
1594709700000|2020-07-14 06:55:00|528.2|527.6|528|527.4|528.5|527.9|527.8|527.2|35
1594710000000|2020-07-14 07:00:00|528.2|527.6|528.7|528.1|528.7|528.1|528.2|527.6|50
1594710300000|2020-07-14 07:05:00|528.5|527.9|528.2|527.6|528.5|527.9|528.2|527.6|32
1594710600000|2020-07-14 07:10:00|528|527.4|528.6|528|528.6|528|528|527.4|27
1594710900000|2020-07-14 07:15:00|528.5|527.9|528.8|528.2|529|528.4|527.8|527.2|130
1594711200000|2020-07-14 07:20:00|528.7|528.1|529|528.4|529|528.4|528.7|528.1|33
1594711500000|2020-07-14 07:25:00|528.7|528.1|529.2|528.6|529.5|528.9|528.7|528.1|45
1594711800000|2020-07-14 07:30:00|529.5|528.9|528.7|528.1|530|529.4|528.7|528.1|108
1594712100000|2020-07-14 07:35:00|528.8|528.2|529.2|528.6|529.2|528.6|528.8|528.2|13
1594712400000|2020-07-14 07:40:00|529|528.4|528.7|528.1|529.2|528.6|528.7|528.1|43
1594712700000|2020-07-14 07:45:00|528.8|528.2|529.2|528.6|529.3|528.7|528.8|528.2|37
1594713000000|2020-07-14 07:50:00|529.5|528.9|529.2|528.6|529.5|528.9|529|528.4|37
1594713300000|2020-07-14 07:55:00|529.1|528.5|529.2|528.6|529.2|528.6|529|528.4|19
1594713600000|2020-07-14 08:00:00|529|528.4|529.3|528.7|529.5|528.9|529|528.4|13
1594713900000|2020-07-14 08:05:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|16
1594714200000|2020-07-14 08:10:00|529.7|529.1|529.5|528.9|529.7|529.1|529.5|528.9|17
1594714500000|2020-07-14 08:15:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|26
1594714800000|2020-07-14 08:20:00|529.7|529.1|529.5|528.9|529.7|529.1|529.5|528.9|18
1594715100000|2020-07-14 08:25:00|529.3|528.7|529.5|528.9|529.5|528.9|529.3|528.7|2
1594715400000|2020-07-14 08:30:00|529.7|529.1|529.5|528.9|530|529.4|529.2|528.6|31
1594715700000|2020-07-14 08:35:00|529.6|529|529.5|528.9|529.7|529.1|529.5|528.9|4
1594716000000|2020-07-14 08:40:00|529.3|528.7|529.2|528.6|529.3|528.7|529.2|528.6|6
1594716300000|2020-07-14 08:45:00|529|528.4|529|528.4|529.2|528.6|529|528.4|17
1594716600000|2020-07-14 08:50:00|528.7|528.1|528.8|528.2|529|528.4|528.7|528.1|76
1594716900000|2020-07-14 08:55:00|529|528.4|528.7|528.1|529|528.4|528.7|528.1|34
1594717200000|2020-07-14 09:00:00|528.5|527.9|529|528.4|529|528.4|528.5|527.9|68
1594717500000|2020-07-14 09:05:00|528.7|528.1|529|528.4|529|528.4|528.6|528|18
1594717800000|2020-07-14 09:10:00|529.1|528.5|529|528.4|529.2|528.6|529|528.4|42
1594718100000|2020-07-14 09:15:00|529.2|528.6|529.5|528.9|529.7|529.1|529|528.4|42
1594718400000|2020-07-14 09:20:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|14
1594718700000|2020-07-14 09:25:00|529.2|528.6|529.2|528.6|529.3|528.7|529.2|528.6|26
1594719000000|2020-07-14 09:30:00|529.5|528.9|529.2|528.6|529.5|528.9|529.2|528.6|29
1594719300000|2020-07-14 09:35:00|529.3|528.7|529.2|528.6|529.5|528.9|529.2|528.6|50
1594719600000|2020-07-14 09:40:00|529|528.4|529.2|528.6|529.2|528.6|529|528.4|30
1594719900000|2020-07-14 09:45:00|529.5|528.9|529.5|528.9|529.7|529.1|529.5|528.9|66
1594720200000|2020-07-14 09:50:00|529.2|528.6|529.1|528.5|529.5|528.9|529|528.4|51
1594720500000|2020-07-14 09:55:00|529|528.4|530|529.4|530|529.4|529|528.4|69
1594720800000|2020-07-14 10:00:00|529.8|529.2|529.5|528.9|529.9|529.3|529.5|528.9|24
1594721100000|2020-07-14 10:05:00|529.6|529|530|529.4|530|529.4|529.6|529|79
1594721400000|2020-07-14 10:10:00|529.9|529.3|529.7|529.1|530|529.4|529.5|528.9|49
1594721700000|2020-07-14 10:15:00|529.9|529.3|530|529.4|530|529.4|529.7|529.1|15
1594722000000|2020-07-14 10:20:00|529.9|529.3|530|529.4|530|529.4|529.7|529.1|30
1594722300000|2020-07-14 10:25:00|529.9|529.3|529.7|529.1|530|529.4|529.7|529.1|13
1594722600000|2020-07-14 10:30:00|529.5|528.9|529.2|528.6|529.5|528.9|529.2|528.6|20
1594722900000|2020-07-14 10:35:00|529.4|528.8|530.2|529.6|530.5|529.9|529.4|528.8|130
1594723200000|2020-07-14 10:40:00|530|529.4|530.5|529.9|530.7|530.1|530|529.4|92
1594723500000|2020-07-14 10:45:00|530.2|529.6|530|529.4|530.4|529.8|530|529.4|45
1594723800000|2020-07-14 10:50:00|529.9|529.3|530|529.4|530|529.4|529.7|529.1|18
1594724100000|2020-07-14 10:55:00|530.2|529.6|530.5|529.9|530.5|529.9|530.2|529.6|20
1594724400000|2020-07-14 11:00:00|530.7|530.1|531|530.4|531|530.4|530.5|529.9|34
1594724700000|2020-07-14 11:05:00|530.9|530.3|530.9|530.3|531|530.4|530.7|530.1|46
1594725000000|2020-07-14 11:10:00|530.7|530.1|530.7|530.1|531|530.4|530.6|530|77
1594725300000|2020-07-14 11:15:00|530.6|530|530.5|529.9|530.7|530.1|530.5|529.9|103
1594725600000|2020-07-14 11:20:00|530.4|529.8|529.7|529.1|530.4|529.8|529|528.4|141
1594725900000|2020-07-14 11:25:00|529.5|528.9|529.2|528.6|529.9|529.3|529|528.4|86
1594726200000|2020-07-14 11:30:00|529.5|528.9|529.5|528.9|529.5|528.9|529.2|528.6|19
1594726500000|2020-07-14 11:35:00|529.7|529.1|529.5|528.9|529.7|529.1|529.2|528.6|29
1594726800000|2020-07-14 11:40:00|529.4|528.8|529.5|528.9|529.7|529.1|529.2|528.6|177
1594727100000|2020-07-14 11:45:00|529.2|528.6|529.7|529.1|530|529.4|529.2|528.6|115
1594727400000|2020-07-14 11:50:00|529.5|528.9|530|529.4|530|529.4|528.9|528.3|264
1594727700000|2020-07-14 11:55:00|529.7|529.1|529.7|529.1|529.7|529.1|529.5|528.9|40
1594728000000|2020-07-14 12:00:00|529.5|528.9|529.4|528.8|529.7|529.1|529.2|528.6|54
1594728300000|2020-07-14 12:05:00|529.5|528.9|530.2|529.6|530.2|529.6|529.2|528.6|121
1594728600000|2020-07-14 12:10:00|530.1|529.5|529.7|529.1|530.2|529.6|529.5|528.9|89
1594728900000|2020-07-14 12:15:00|529.9|529.3|530|529.4|530|529.4|529.2|528.6|111
1594729200000|2020-07-14 12:20:00|530.2|529.6|529.7|529.1|530.5|529.9|529.6|529|63
1594729500000|2020-07-14 12:25:00|529.9|529.3|529.6|529|530|529.4|529.4|528.8|52
1594729800000|2020-07-14 12:30:00|529.5|528.9|529.2|528.6|530|529.4|529.2|528.6|66
1594730100000|2020-07-14 12:35:00|529.4|528.8|530.5|529.9|530.5|529.9|529.4|528.8|87
1594730400000|2020-07-14 12:40:00|530.6|530|530.1|529.5|530.6|530|530|529.4|93
1594733400000|2020-07-14 13:30:00|529.9|529.3|529.4|528.8|532|531.4|528.7|528.1|2519
1594733700000|2020-07-14 13:35:00|529.2|528.6|530.5|529.9|530.5|529.9|529|528.4|814
1594734000000|2020-07-14 13:40:00|530.7|530.1|532.5|531.9|532.5|531.9|530.7|530.1|1034
1594734300000|2020-07-14 13:45:00|532.6|532|531.7|531.1|532.7|532.1|530.5|529.9|1150
1594734600000|2020-07-14 13:50:00|532|531.4|533|532.4|533|532.4|531|530.4|1034
1594734900000|2020-07-14 13:55:00|532.7|532.1|533.2|532.6|533.7|533.1|532.7|532.1|824
1594735200000|2020-07-14 14:00:00|533.5|532.9|533.7|533.1|533.7|533.1|532.7|532.1|839
1594735500000|2020-07-14 14:05:00|534|533.4|532.7|532.1|534|533.4|532.5|531.9|557
1594735800000|2020-07-14 14:10:00|532.5|531.9|532.5|531.9|533|532.4|532.5|531.9|343
1594736100000|2020-07-14 14:15:00|532.7|532.1|531.5|530.9|532.7|532.1|531.2|530.6|628
1594736400000|2020-07-14 14:20:00|531.2|530.6|530.1|529.5|531.7|531.1|529.7|529.1|832
1594736700000|2020-07-14 14:25:00|530.2|529.6|531.7|531.1|531.7|531.1|530.2|529.6|600
1594737000000|2020-07-14 14:30:00|531.5|530.9|532|531.4|532|531.4|530.7|530.1|528
1594737300000|2020-07-14 14:35:00|532.2|531.6|532.5|531.9|532.7|532.1|532.2|531.6|365
1594737600000|2020-07-14 14:40:00|532.4|531.8|531.5|530.9|532.5|531.9|531.2|530.6|345
1594737900000|2020-07-14 14:45:00|531.6|531|532|531.4|532|531.4|531.2|530.6|202
1594738200000|2020-07-14 14:50:00|531.9|531.3|531|530.4|532.2|531.6|530.7|530.1|427
1594738500000|2020-07-14 14:55:00|531.2|530.6|531.7|531.1|532|531.4|530|529.4|974
1594738800000|2020-07-14 15:00:00|531.5|530.9|532|531.4|532.2|531.6|531|530.4|263
1594739100000|2020-07-14 15:05:00|531.7|531.1|532.7|532.1|532.7|532.1|531.7|531.1|357
1594739400000|2020-07-14 15:10:00|532.5|531.9|532.2|531.6|532.6|532|531.9|531.3|313
1594739700000|2020-07-14 15:15:00|532.1|531.5|531.7|531.1|532.2|531.6|531.6|531|272
1594740000000|2020-07-14 15:20:00|531.9|531.3|532.2|531.6|532.2|531.6|531.7|531.1|166
1594740300000|2020-07-14 15:25:00|532.5|531.9|532.5|531.9|532.7|532.1|532|531.4|391
1594740600000|2020-07-14 15:30:00|532.4|531.8|532.5|531.9|532.7|532.1|532.2|531.6|410
1594740900000|2020-07-14 15:35:00|532.4|531.8|532.5|531.9|532.7|532.1|532.2|531.6|246
1594741200000|2020-07-14 15:40:00|532.7|532.1|532.5|531.9|532.7|532.1|532.2|531.6|271
1594741500000|2020-07-14 15:45:00|532.4|531.8|532.2|531.6|532.5|531.9|532|531.4|251
1594741800000|2020-07-14 15:50:00|532.1|531.5|531.7|531.1|532.2|531.6|531.5|530.9|231
1594742100000|2020-07-14 15:55:00|531.5|530.9|531.4|530.8|531.7|531.1|531.2|530.6|239
1594742400000|2020-07-14 16:00:00|531.2|530.6|531.1|530.5|531.5|530.9|531|530.4|361
1594742700000|2020-07-14 16:05:00|531|530.4|530.7|530.1|531.5|530.9|530.7|530.1|668
1594743000000|2020-07-14 16:10:00|530.5|529.9|529.7|529.1|530.7|530.1|529.5|528.9|659
1594743300000|2020-07-14 16:15:00|529.6|529|529.7|529.1|530.2|529.6|529.1|528.5|633
1594743600000|2020-07-14 16:20:00|529.6|529|530|529.4|530.2|529.6|529.5|528.9|304
1594743900000|2020-07-14 16:25:00|529.8|529.2|530.2|529.6|530.2|529.6|529.2|528.6|249
1594744200000|2020-07-14 16:30:00|530.1|529.5|529.7|529.1|530.5|529.9|529.5|528.9|407
1594744500000|2020-07-14 16:35:00|529.6|529|530|529.4|530.2|529.6|529.5|528.9|341
1594744800000|2020-07-14 16:40:00|529.9|529.3|529.5|528.9|530|529.4|529.5|528.9|116
1594745100000|2020-07-14 16:45:00|529.7|529.1|529.7|529.1|530.2|529.6|529.5|528.9|640
1594745400000|2020-07-14 16:50:00|529.5|528.9|529.8|529.2|530|529.4|529.5|528.9|354
1594745700000|2020-07-14 16:55:00|529.7|529.1|530.4|529.8|530.6|530|529.5|528.9|513
1594746000000|2020-07-14 17:00:00|530.5|529.9|530|529.4|530.5|529.9|530|529.4|227
1594746300000|2020-07-14 17:05:00|530.2|529.6|530.5|529.9|530.6|530|530|529.4|354
1594746600000|2020-07-14 17:10:00|530.8|530.2|531|530.4|531|530.4|530.5|529.9|550
1594746900000|2020-07-14 17:15:00|531.2|530.6|531.5|530.9|531.8|531.2|531.2|530.6|340
1594747200000|2020-07-14 17:20:00|531.6|531|530.5|529.9|531.6|531|530.3|529.7|300
1594747500000|2020-07-14 17:25:00|530.4|529.8|530.3|529.7|530.5|529.9|529.8|529.2|277
1594747800000|2020-07-14 17:30:00|530|529.4|530.3|529.7|530.3|529.7|530|529.4|211
1594748100000|2020-07-14 17:35:00|530|529.4|530.3|529.7|530.3|529.7|530|529.4|324
1594748400000|2020-07-14 17:40:00|530.1|529.5|529.5|528.9|530.1|529.5|529.3|528.7|504
1594748700000|2020-07-14 17:45:00|529.4|528.8|529|528.4|529.5|528.9|529|528.4|347
1594749000000|2020-07-14 17:50:00|529.1|528.5|529.3|528.7|529.5|528.9|529|528.4|219
1594749300000|2020-07-14 17:55:00|529|528.4|529.5|528.9|529.5|528.9|528.5|527.9|555
1594749600000|2020-07-14 18:00:00|529.8|529.2|529|528.4|529.8|529.2|528.5|527.9|498
1594749900000|2020-07-14 18:05:00|528.8|528.2|527.5|526.9|529.3|528.7|527.3|526.7|1104
1594750200000|2020-07-14 18:10:00|527.3|526.7|527|526.4|528.8|528.2|526.8|526.2|2830
1594750500000|2020-07-14 18:15:00|527.3|526.7|527.6|527|528|527.4|526.8|526.2|1201
1594771200000|2020-07-15 00:00:00|528|527.4|530|529.4|530.4|529.8|527.3|526.7|628
1594771500000|2020-07-15 00:05:00|530.1|529.5|531.3|530.7|531.5|530.9|530|529.4|295
1594771800000|2020-07-15 00:10:00|531.5|530.9|530.8|530.2|531.5|530.9|530.8|530.2|158
1594772100000|2020-07-15 00:15:00|530.9|530.3|531.3|530.7|531.3|530.7|530.8|530.2|91
1594772400000|2020-07-15 00:20:00|531.5|530.9|531.8|531.2|531.9|531.3|531.5|530.9|99
1594772700000|2020-07-15 00:25:00|531.3|530.7|530.5|529.9|531.3|530.7|530.5|529.9|238
1594773000000|2020-07-15 00:30:00|530.6|530|529.3|528.7|530.6|530|529.3|528.7|264
1594773300000|2020-07-15 00:35:00|529.4|528.8|529|528.4|529.5|528.9|528.8|528.2|117
1594773600000|2020-07-15 00:40:00|529.1|528.5|529.5|528.9|529.5|528.9|529|528.4|22
1594773900000|2020-07-15 00:45:00|529.7|529.1|529.1|528.5|529.7|529.1|529|528.4|37
1594774200000|2020-07-15 00:50:00|529|528.4|529.8|529.2|529.8|529.2|529|528.4|28
1594774500000|2020-07-15 00:55:00|529.3|528.7|529.4|528.8|529.5|528.9|529.3|528.7|27
1594774800000|2020-07-15 01:00:00|529.5|528.9|529.8|529.2|529.8|529.2|529.5|528.9|29
1594775100000|2020-07-15 01:05:00|529.6|529|529.5|528.9|529.6|529|529.3|528.7|14
1594775400000|2020-07-15 01:10:00|529.6|529|529.8|529.2|529.8|529.2|529.6|529|25
1594775700000|2020-07-15 01:15:00|530|529.4|530|529.4|530|529.4|529.8|529.2|25
1594776000000|2020-07-15 01:20:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|24
1594776300000|2020-07-15 01:25:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|10
1594776600000|2020-07-15 01:30:00|529.9|529.3|529.9|529.3|530|529.4|529.8|529.2|28
1594776900000|2020-07-15 01:35:00|530|529.4|530|529.4|530|529.4|529.8|529.2|11
1594777200000|2020-07-15 01:40:00|||||||||2
1594777500000|2020-07-15 01:45:00|529.8|529.2|529.8|529.2|529.8|529.2|529.8|529.2|14
1594777800000|2020-07-15 01:50:00|||||||||7
1594778100000|2020-07-15 01:55:00|||||||||43
1594778400000|2020-07-15 02:00:00|530|529.4|530|529.4|530|529.4|530|529.4|25
1594778700000|2020-07-15 02:05:00|529.9|529.3|529.8|529.2|529.9|529.3|529.8|529.2|9
1594779000000|2020-07-15 02:10:00|529.9|529.3|529.8|529.2|530|529.4|529.8|529.2|4
1594779300000|2020-07-15 02:15:00|530|529.4|529.8|529.2|530|529.4|529.8|529.2|1
1594779600000|2020-07-15 02:20:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|10
1594779900000|2020-07-15 02:25:00|529.4|528.8|529.4|528.8|529.4|528.8|529.4|528.8|5
1594780200000|2020-07-15 02:30:00|529.3|528.7|529.5|528.9|529.5|528.9|529.3|528.7|10
1594780500000|2020-07-15 02:35:00|529.4|528.8|529.3|528.7|529.4|528.8|529.3|528.7|2
1594780800000|2020-07-15 02:40:00|529.4|528.8|529.3|528.7|529.5|528.9|529.3|528.7|17
1594781100000|2020-07-15 02:45:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|9
1594781400000|2020-07-15 02:50:00|||||||||1
1594781700000|2020-07-15 02:55:00|||||||||8
1594782000000|2020-07-15 03:00:00|||||||||4
1594782300000|2020-07-15 03:05:00|||||||||3
1594782600000|2020-07-15 03:10:00|529.3|528.7|530|529.4|530|529.4|529.3|528.7|76
1594782900000|2020-07-15 03:15:00|530.2|529.6|530|529.4|531.3|530.7|529.2|528.6|184
1594783200000|2020-07-15 03:20:00|||||||||14
1594783500000|2020-07-15 03:25:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|10
1594783800000|2020-07-15 03:30:00|529.8|529.2|529.3|528.7|529.8|529.2|529.3|528.7|19
1594784100000|2020-07-15 03:35:00|529.5|528.9|530|529.4|530|529.4|529.3|528.7|114
1594784400000|2020-07-15 03:40:00|530.3|529.7|529.5|528.9|530.3|529.7|529.5|528.9|29
1594784700000|2020-07-15 03:45:00|529.3|528.7|529|528.4|529.5|528.9|528.3|527.7|88
1594785000000|2020-07-15 03:50:00|528.9|528.3|528.8|528.2|529|528.4|528.3|527.7|29
1594785300000|2020-07-15 03:55:00|528.9|528.3|528.8|528.2|529|528.4|528.8|528.2|21
1594785600000|2020-07-15 04:00:00|529|528.4|529|528.4|529|528.4|528.8|528.2|15
1594785900000|2020-07-15 04:05:00|528.8|528.2|528.8|528.2|528.8|528.2|528.8|528.2|5
1594786200000|2020-07-15 04:10:00|||||||||4
1594786500000|2020-07-15 04:15:00|||||||||11
1594786800000|2020-07-15 04:20:00|528.9|528.3|529|528.4|529|528.4|528.9|528.3|18
1594787100000|2020-07-15 04:25:00|||||||||1
1594787400000|2020-07-15 04:30:00|528.8|528.2|529.2|528.6|529.3|528.7|528.8|528.2|23
1594787700000|2020-07-15 04:35:00|529.3|528.7|529.3|528.7|529.5|528.9|529.3|528.7|36
1594788000000|2020-07-15 04:40:00|||||||||1
1594788300000|2020-07-15 04:45:00|529.2|528.6|529.4|528.8|529.5|528.9|529.2|528.6|45
1594788600000|2020-07-15 04:50:00|529.3|528.7|529.3|528.7|529.3|528.7|529|528.4|7
1594788900000|2020-07-15 04:55:00|529.4|528.8|529|528.4|529.4|528.8|529|528.4|11
1594789200000|2020-07-15 05:00:00|528.9|528.3|529|528.4|529|528.4|528.8|528.2|10
1594789500000|2020-07-15 05:05:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|16
1594789800000|2020-07-15 05:10:00|529.2|528.6|529|528.4|529.4|528.8|529|528.4|30
1594790100000|2020-07-15 05:15:00|528.9|528.3|529|528.4|529|528.4|528.8|528.2|18
1594790400000|2020-07-15 05:20:00|529.3|528.7|529|528.4|529.3|528.7|529|528.4|22
1594790700000|2020-07-15 05:25:00|528.9|528.3|528.9|528.3|528.9|528.3|528.9|528.3|8
1594791000000|2020-07-15 05:30:00|529|528.4|529|528.4|529|528.4|528.9|528.3|9
1594791300000|2020-07-15 05:35:00|529.3|528.7|529.2|528.6|529.3|528.7|529|528.4|24
1594791600000|2020-07-15 05:40:00|529|528.4|529.3|528.7|529.3|528.7|529|528.4|13
1594791900000|2020-07-15 05:45:00|529.4|528.8|529|528.4|529.4|528.8|529|528.4|12
1594792200000|2020-07-15 05:50:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|27
1594792500000|2020-07-15 05:55:00|529.2|528.6|529.3|528.7|529.3|528.7|529|528.4|23
1594792800000|2020-07-15 06:00:00|529.2|528.6|529.1|528.5|529.3|528.7|529|528.4|28
1594793100000|2020-07-15 06:05:00|529|528.4|529|528.4|529.1|528.5|528.8|528.2|17
1594793400000|2020-07-15 06:10:00|528.9|528.3|529.1|528.5|529.1|528.5|528.8|528.2|12
1594793700000|2020-07-15 06:15:00|529|528.4|528.8|528.2|529.1|528.5|528.8|528.2|11
1594794000000|2020-07-15 06:20:00|529|528.4|529|528.4|529.1|528.5|529|528.4|3
1594794300000|2020-07-15 06:25:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|0
1594794600000|2020-07-15 06:30:00|529|528.4|529.3|528.7|529.3|528.7|529|528.4|2
1594794900000|2020-07-15 06:35:00|529.2|528.6|529.8|529.2|529.8|529.2|529|528.4|75
1594795200000|2020-07-15 06:40:00|529.9|529.3|529.9|529.3|529.9|529.3|529.8|529.2|12
1594795500000|2020-07-15 06:45:00|529.8|529.2|530.2|529.6|530.2|529.6|529.8|529.2|16
1594795800000|2020-07-15 06:50:00|530.1|529.5|530.2|529.6|530.3|529.7|530.1|529.5|18
1594796100000|2020-07-15 06:55:00|530.1|529.5|530.2|529.6|530.3|529.7|530.1|529.5|17
1594796400000|2020-07-15 07:00:00|530.1|529.5|530.2|529.6|530.3|529.7|530.1|529.5|24
1594796700000|2020-07-15 07:05:00|530.3|529.7|529.6|529|530.3|529.7|529.3|528.7|110
1594797000000|2020-07-15 07:10:00|530|529.4|530.1|529.5|530.3|529.7|529.6|529|68
1594797300000|2020-07-15 07:15:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|31
1594797600000|2020-07-15 07:20:00|530.4|529.8|530.6|530|530.8|530.2|530.4|529.8|116
1594797900000|2020-07-15 07:25:00|530.3|529.7|530.3|529.7|530.3|529.7|530.3|529.7|16
1594798200000|2020-07-15 07:30:00|530.6|530|530.3|529.7|530.6|530|530.3|529.7|24
1594798500000|2020-07-15 07:35:00|530.1|529.5|530.1|529.5|530.3|529.7|529.8|529.2|81
1594798800000|2020-07-15 07:40:00|530.3|529.7|530.1|529.5|530.3|529.7|529.8|529.2|26
1594799100000|2020-07-15 07:45:00|530.3|529.7|530.6|530|530.8|530.2|530.2|529.6|84
1594799400000|2020-07-15 07:50:00|531.3|530.7|531.4|530.8|531.6|531|531.3|530.7|253
1594799700000|2020-07-15 07:55:00|531.3|530.7|531.3|530.7|531.4|530.8|531.3|530.7|6
1594800000000|2020-07-15 08:00:00|531.6|531|532.7|532.1|532.8|532.2|531.6|531|435
1594800300000|2020-07-15 08:05:00|532.6|532|533|532.4|533.5|532.9|532.3|531.7|389
1594800600000|2020-07-15 08:10:00|532.8|532.2|533|532.4|533.3|532.7|532.8|532.2|144
1594800900000|2020-07-15 08:15:00|532.8|532.2|533.1|532.5|533.1|532.5|532.8|532.2|27
1594801200000|2020-07-15 08:20:00|532.8|532.2|532.8|532.2|532.9|532.3|532.8|532.2|20
1594801500000|2020-07-15 08:25:00|532.6|532|532.6|532|532.7|532.1|532.5|531.9|6
1594801800000|2020-07-15 08:30:00|532.7|532.1|532.8|532.2|533|532.4|532.6|532|30
1594802100000|2020-07-15 08:35:00|533.1|532.5|533.2|532.6|533.3|532.7|533|532.4|59
1594802400000|2020-07-15 08:40:00|533.1|532.5|533|532.4|533.3|532.7|533|532.4|41
1594802700000|2020-07-15 08:45:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|34
1594803000000|2020-07-15 08:50:00|533.2|532.6|533.1|532.5|533.3|532.7|533|532.4|13
1594803300000|2020-07-15 08:55:00|533.2|532.6|533.3|532.7|533.3|532.7|533|532.4|45
1594803600000|2020-07-15 09:00:00|533.1|532.5|533.1|532.5|533.3|532.7|533.1|532.5|37
1594803900000|2020-07-15 09:05:00|533.3|532.7|532.8|532.2|533.3|532.7|532.7|532.1|222
1594804200000|2020-07-15 09:10:00|533.1|532.5|533.1|532.5|533.1|532.5|532.8|532.2|84
1594804500000|2020-07-15 09:15:00|532.6|532|532.6|532|533.1|532.5|532.3|531.7|261
1594804800000|2020-07-15 09:20:00|532.3|531.7|532.1|531.5|532.6|532|532.1|531.5|128
1594805100000|2020-07-15 09:25:00|||||||||92
1594805400000|2020-07-15 09:30:00|531.6|531|531.6|531|531.8|531.2|531.3|530.7|46
1594805700000|2020-07-15 09:35:00|531.3|530.7|530.6|530|531.3|530.7|530.6|530|192
1594806000000|2020-07-15 09:40:00|530.7|530.1|529.7|529.1|530.8|530.2|529.6|529|209
1594806300000|2020-07-15 09:45:00|529.8|529.2|530.1|529.5|531.3|530.7|529.6|529|272
1594806600000|2020-07-15 09:50:00|530.2|529.6|530.3|529.7|530.3|529.7|530.1|529.5|11
1594806900000|2020-07-15 09:55:00|530.2|529.6|529.9|529.3|530.2|529.6|529.8|529.2|9
1594807200000|2020-07-15 10:00:00|530.1|529.5|530.3|529.7|530.3|529.7|529.9|529.3|62
1594807500000|2020-07-15 10:05:00|530.1|529.5|530.3|529.7|530.6|530|530.1|529.5|21
1594807800000|2020-07-15 10:10:00|530.4|529.8|530.6|530|530.6|530|530.3|529.7|30
1594808100000|2020-07-15 10:15:00|||||||||54
1594808400000|2020-07-15 10:20:00|530.3|529.7|529.8|529.2|530.3|529.7|529.8|529.2|21
1594808700000|2020-07-15 10:25:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|25
1594809000000|2020-07-15 10:30:00|||||||||10
1594809300000|2020-07-15 10:35:00|||||||||3
1594809600000|2020-07-15 10:40:00|530.3|529.7|530.3|529.7|530.6|530|530.3|529.7|39
1594809900000|2020-07-15 10:45:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|2
1594810200000|2020-07-15 10:50:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|6
1594810500000|2020-07-15 10:55:00|530.8|530.2|531.1|530.5|531.1|530.5|530.8|530.2|32
1594810800000|2020-07-15 11:00:00|530.8|530.2|531.1|530.5|531.2|530.6|530.8|530.2|41
1594811100000|2020-07-15 11:05:00|531.3|530.7|531.2|530.6|531.3|530.7|531.1|530.5|74
1594811400000|2020-07-15 11:10:00|531.1|530.5|531.1|530.5|531.3|530.7|531.1|530.5|149
1594811700000|2020-07-15 11:15:00|530.8|530.2|530.8|530.2|530.8|530.2|530.7|530.1|13
1594812000000|2020-07-15 11:20:00|531.1|530.5|531.2|530.6|531.3|530.7|531.1|530.5|39
1594812300000|2020-07-15 11:25:00|531.1|530.5|531.1|530.5|531.3|530.7|531.1|530.5|78
1594812600000|2020-07-15 11:30:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|12
1594812900000|2020-07-15 11:35:00|531.1|530.5|531.6|531|531.6|531|531.1|530.5|29
1594813200000|2020-07-15 11:40:00|531.4|530.8|531.1|530.5|531.6|531|531.1|530.5|22
1594813500000|2020-07-15 11:45:00|530.9|530.3|531.1|530.5|531.1|530.5|530.8|530.2|11
1594813800000|2020-07-15 11:50:00|530.9|530.3|531.1|530.5|531.1|530.5|530.8|530.2|26
1594814100000|2020-07-15 11:55:00|530.9|530.3|530.8|530.2|531.1|530.5|530.8|530.2|15
1594814400000|2020-07-15 12:00:00|530.6|530|530.6|530|530.8|530.2|530.6|530|35
1594814700000|2020-07-15 12:05:00|530.3|529.7|529.6|529|530.3|529.7|529.6|528.8|292
1594815000000|2020-07-15 12:10:00|529.3|528.7|529.1|528.5|529.6|529|528.8|528.2|141
1594815300000|2020-07-15 12:15:00|||||||||45
1594815600000|2020-07-15 12:20:00|529.3|528.7|529.3|528.7|529.6|529|529.1|528.5|167
1594815900000|2020-07-15 12:25:00|529.1|528.5|529.1|528.5|529.3|528.7|528.8|528.2|90
1594816200000|2020-07-15 12:30:00|529.3|528.7|529.1|528.5|529.6|529|528.8|528.2|93
1594816500000|2020-07-15 12:35:00|528.9|528.3|529.3|528.7|529.4|528.8|528.8|528.2|57
1594816800000|2020-07-15 12:40:00|529.1|528.5|529.3|528.7|529.6|529|529.1|528.5|99
1594819800000|2020-07-15 13:30:00|529|528.4|531.6|531|532.3|531.7|528.8|528.2|2477
1594820100000|2020-07-15 13:35:00|531.8|531.2|533.1|532.5|533.2|532.6|531.6|531|1142
1594820400000|2020-07-15 13:40:00|532.8|532.2|532.1|531.5|533.3|532.7|531.6|531|747
1594820700000|2020-07-15 13:45:00|532.3|531.7|532.1|531.5|532.3|531.7|531.1|530.5|850
1594821000000|2020-07-15 13:50:00|532|531.4|531.3|530.7|532|531.4|531.1|530.5|452
1594821300000|2020-07-15 13:55:00|531.6|531|533.1|532.5|533.3|532.7|531.3|530.7|528
1594821600000|2020-07-15 14:00:00|532.9|532.3|531.8|531.2|533.6|533|531.8|531.2|627
1594821900000|2020-07-15 14:05:00|531.7|531.1|531.1|530.5|531.7|531.1|530.3|529.7|681
1594822200000|2020-07-15 14:10:00|530.8|530.2|531.8|531.2|531.8|531.2|530.8|530.2|329
1594822500000|2020-07-15 14:15:00|531.9|531.3|532.7|532.1|532.8|532.2|531.8|531.2|425
1594822800000|2020-07-15 14:20:00|532.6|532|532.8|532.2|533.1|532.5|532.3|531.7|305
1594823100000|2020-07-15 14:25:00|532.9|532.3|533.6|533|534.1|533.5|532.8|532.2|794
1594823400000|2020-07-15 14:30:00|533.7|533.1|533.6|533|533.8|533.2|533.1|532.5|404
1594823700000|2020-07-15 14:35:00|533.3|532.7|534.3|533.7|534.3|533.7|533.3|532.7|401
1594824000000|2020-07-15 14:40:00|534.1|533.5|536.3|535.7|536.6|536|533.7|533.1|1670
1594824300000|2020-07-15 14:45:00|536.4|535.8|537.8|537.2|538.2|537.6|536.1|535.5|1255
1594824600000|2020-07-15 14:50:00|537.7|537.1|537.8|537.2|538.3|537.7|537.3|536.7|940
1594824900000|2020-07-15 14:55:00|538.1|537.5|538.1|537.5|538.3|537.7|537.7|537.1|382
1594825200000|2020-07-15 15:00:00|537.8|537.2|538.1|537.5|538.3|537.7|537.1|536.5|668
1594825500000|2020-07-15 15:05:00|538.2|537.6|538.6|538|539.1|538.5|538.1|537.5|555
1594825800000|2020-07-15 15:10:00|538.8|538.2|539.6|539|540.1|539.5|538.3|537.7|1176
1594826100000|2020-07-15 15:15:00|539.8|539.2|540.1|539.5|540.3|539.7|539.6|539|1145
1594826400000|2020-07-15 15:20:00|540.3|539.7|541.3|540.7|542.1|541.5|540.3|539.7|1466
1594826700000|2020-07-15 15:25:00|541.1|540.5|542.3|541.7|542.6|542|541.1|540.5|939
1594827000000|2020-07-15 15:30:00|542.6|542|543.8|543.2|544.8|544.2|542.1|541.5|1860
1594827300000|2020-07-15 15:35:00|543.6|543|545.1|544.5|545.1|544.5|543.6|543|956
1594827600000|2020-07-15 15:40:00|544.8|544.2|546.1|545.5|546.1|545.5|544.8|544.2|615
1594827900000|2020-07-15 15:45:00|545.9|545.3|546.3|545.7|546.8|546.2|545.8|545.2|1038
1594828200000|2020-07-15 15:50:00|546.1|545.5|545.8|545.2|546.4|545.8|545.1|544.5|884
1594828500000|2020-07-15 15:55:00|545.6|545|545.8|545.2|545.8|545.2|544.8|544.2|673
1594828800000|2020-07-15 16:00:00|545.4|544.8|545.1|544.5|546.3|545.7|544.8|544.2|1548
1594829100000|2020-07-15 16:05:00|545.3|544.7|544.4|543.8|545.8|545.2|543.3|542.7|1208
1594829400000|2020-07-15 16:10:00|544.5|543.9|545.2|544.6|545.3|544.7|544.3|543.7|486
1594829700000|2020-07-15 16:15:00|545.1|544.5|543.3|542.7|545.3|544.7|543.2|542.6|1175
1594830000000|2020-07-15 16:20:00|543.6|543|545|544.4|545.3|544.7|543.3|542.7|516
1594830300000|2020-07-15 16:25:00|545.1|544.5|544.9|544.3|545.8|545.2|544.6|544|544
1594830600000|2020-07-15 16:30:00|545|544.4|545.4|544.8|545.8|545.2|544.8|544.2|569
1594830900000|2020-07-15 16:35:00|545.5|544.9|545.5|544.9|545.8|545.2|545.3|544.7|339
1594831200000|2020-07-15 16:40:00|545.3|544.7|545.8|545.2|545.8|545.2|545.3|544.7|273
1594831500000|2020-07-15 16:45:00|545.5|544.9|545.5|544.9|545.8|545.2|545.3|544.7|423
1594831800000|2020-07-15 16:50:00|545.8|545.2|546.1|545.5|546.3|545.7|545.8|545.2|380
1594832100000|2020-07-15 16:55:00|546|545.4|546.3|545.7|546.5|545.9|545.8|545.2|310
1594832400000|2020-07-15 17:00:00|546.1|545.5|546.6|546|546.8|546.2|545.6|545|500
1594832700000|2020-07-15 17:05:00|546.3|545.7|546.3|545.7|546.6|546|546.1|545.5|251
1594833000000|2020-07-15 17:10:00|546.1|545.5|545.8|545.2|546.1|545.5|545.3|544.7|484
1594833300000|2020-07-15 17:15:00|546|545.4|545.6|545|546.1|545.5|545.3|544.7|410
1594833600000|2020-07-15 17:20:00|545.7|545.1|547.3|546.7|547.5|546.9|545.7|545.1|646
1594833900000|2020-07-15 17:25:00|547.5|546.9|547.5|546.9|547.8|547.2|547|546.4|432
1594834200000|2020-07-15 17:30:00|547.3|546.7|547.8|547.2|548.5|547.9|547.3|546.7|1017
1594834500000|2020-07-15 17:35:00|548|547.4|548.3|547.7|548.3|547.7|547.3|546.7|564
1594834800000|2020-07-15 17:40:00|548.5|547.9|549|548.4|549.3|548.7|548.5|547.9|584
1594835100000|2020-07-15 17:45:00|548.9|548.3|549|548.4|549.3|548.7|548|547.4|730
1594835400000|2020-07-15 17:50:00|549.3|548.7|549.8|549.2|550|549.4|548.5|547.9|916
1594835700000|2020-07-15 17:55:00|550|549.4|548.3|547.7|550|549.4|548|547.4|644
1594836000000|2020-07-15 18:00:00|548.5|547.9|549.3|548.7|549.3|548.7|548|547.4|765
1594836300000|2020-07-15 18:05:00|549|548.4|549.8|549.2|550.3|549.7|549|548.4|931
1594836600000|2020-07-15 18:10:00|550|549.4|551.8|551.2|552|551.4|549|548.4|2943
1594836900000|2020-07-15 18:15:00|552|551.4|551.8|551.2|552|551.4|551|550.4|1895
1594857600000|2020-07-16 00:00:00|550.2|549.6|549.3|548.7|550.2|549.6|549.3|548.7|553
1594857900000|2020-07-16 00:05:00|549.5|548.9|549.5|548.9|550.3|549.7|549.5|548.9|249
1594858200000|2020-07-16 00:10:00|549.3|548.7|548.8|548.2|549.3|548.7|547.3|546.7|732
1594858500000|2020-07-16 00:15:00|548.9|548.3|548.3|547.7|549.3|548.7|548.3|547.7|133
1594858800000|2020-07-16 00:20:00|548.4|547.8|548.4|547.8|548.5|547.9|548|547.4|86
1594859100000|2020-07-16 00:25:00|548.3|547.7|548.3|547.7|548.5|547.9|548|547.4|21
1594859400000|2020-07-16 00:30:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|29
1594859700000|2020-07-16 00:35:00|548.4|547.8|548.8|548.2|548.8|548.2|548.3|547.7|41
1594860000000|2020-07-16 00:40:00|548.7|548.1|549|548.4|549|548.4|548.5|547.9|29
1594860300000|2020-07-16 00:45:00|549.3|548.7|549|548.4|549.3|548.7|549|548.4|30
1594860600000|2020-07-16 00:50:00|549.3|548.7|549|548.4|549.3|548.7|548.8|548.2|65
1594860900000|2020-07-16 00:55:00|548.9|548.3|549|548.4|549.2|548.6|548.4|547.8|111
1594861200000|2020-07-16 01:00:00|548.8|548.2|549.8|549.2|549.8|549.2|548.8|548.2|92
1594861500000|2020-07-16 01:05:00|550|549.4|550|549.4|550.2|549.6|549.8|549.2|103
1594861800000|2020-07-16 01:10:00|550.2|549.6|550.2|549.6|550.3|549.7|550|549.4|31
1594862100000|2020-07-16 01:15:00|550|549.4|550.3|549.7|550.3|549.7|550|549.4|31
1594862400000|2020-07-16 01:20:00|550.2|549.6|550.3|549.7|550.3|549.7|550|549.4|43
1594862700000|2020-07-16 01:25:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|48
1594863000000|2020-07-16 01:30:00|550|549.4|550.3|549.7|550.5|549.9|550|549.4|28
1594863300000|2020-07-16 01:35:00|550.1|549.5|550.4|549.8|550.4|549.8|550.1|549.5|23
1594863600000|2020-07-16 01:40:00|550.3|549.7|550.1|549.5|550.3|549.7|550|549.4|8
1594863900000|2020-07-16 01:45:00|550.3|549.7|550.4|549.8|550.5|549.9|550.1|549.5|12
1594864200000|2020-07-16 01:50:00|550.3|549.7|550.2|549.6|550.3|549.7|550|549.4|20
1594864500000|2020-07-16 01:55:00|550.1|549.5|550.3|549.7|550.3|549.7|550|549.4|18
1594864800000|2020-07-16 02:00:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|27
1594865100000|2020-07-16 02:05:00|550.3|549.7|550.5|549.9|550.5|549.9|550.3|549.7|19
1594865400000|2020-07-16 02:10:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|20
1594865700000|2020-07-16 02:15:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|79
1594866000000|2020-07-16 02:20:00|||||||||39
1594866300000|2020-07-16 02:25:00|551.2|550.6|550.5|549.9|551.2|550.6|550.5|549.9|29
1594866600000|2020-07-16 02:30:00|550.7|550.1|551.2|550.6|551.3|550.7|550.7|550.1|63
1594866900000|2020-07-16 02:35:00|551.3|550.7|551.3|550.7|551.3|550.7|551.3|550.7|17
1594867200000|2020-07-16 02:40:00|551|550.4|551|550.4|551|550.4|550.8|550.2|33
1594867500000|2020-07-16 02:45:00|550.9|550.3|551.3|550.7|551.3|550.7|550.8|550.2|31
1594867800000|2020-07-16 02:50:00|||||||||6
1594868100000|2020-07-16 02:55:00|||||||||4
1594868400000|2020-07-16 03:00:00|552|551.4|551.8|551.2|552|551.4|551.8|551.2|11
1594868700000|2020-07-16 03:05:00|551.7|551.1|551.5|550.9|551.8|551.2|551.5|550.9|22
1594869000000|2020-07-16 03:10:00|551.3|550.7|551.5|550.9|551.8|551.2|551.3|550.7|52
1594869300000|2020-07-16 03:15:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|17
1594869600000|2020-07-16 03:20:00|551.7|551.1|550.4|549.8|551.8|551.2|549.3|548.7|168
1594869900000|2020-07-16 03:25:00|550.5|549.9|550.8|550.2|550.9|550.3|550.5|549.9|25
1594870200000|2020-07-16 03:30:00|550.5|549.9|550.4|549.8|551.5|550.9|550.4|549.8|36
1594870500000|2020-07-16 03:35:00|550.5|549.9|550.8|550.2|550.8|550.2|550.5|549.9|10
1594870800000|2020-07-16 03:40:00|||||||||4
1594871100000|2020-07-16 03:45:00|550.5|549.9|550.8|550.2|550.8|550.2|550.5|549.9|15
1594871400000|2020-07-16 03:50:00|550.3|549.7|550.3|549.7|550.3|549.7|550.3|549.7|29
1594871700000|2020-07-16 03:55:00|||||||||5
1594872000000|2020-07-16 04:00:00|||||||||7
1594872300000|2020-07-16 04:05:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|77
1594872600000|2020-07-16 04:10:00|550.8|550.2|550.8|550.2|551.3|550.7|550.5|549.9|17
1594872900000|2020-07-16 04:15:00|550.9|550.3|550.5|549.9|551|550.4|550.5|549.9|43
1594873200000|2020-07-16 04:20:00|||||||||1
1594873500000|2020-07-16 04:25:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|8
1594873800000|2020-07-16 04:30:00|550.5|549.9|550|549.4|550.5|549.9|549.9|549.3|33
1594874100000|2020-07-16 04:35:00|550.2|549.6|549.8|549.2|550.3|549.7|549.8|549.2|84
1594874400000|2020-07-16 04:40:00|549.9|549.3|549.3|548.7|549.9|549.3|549.3|548.7|10
1594874700000|2020-07-16 04:45:00|549|548.4|549.8|549.2|550|549.4|548.5|547.9|168
1594875000000|2020-07-16 04:50:00|550|549.4|550|549.4|550|549.4|550|549.4|17
1594875300000|2020-07-16 04:55:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|16
1594875600000|2020-07-16 05:00:00|549.9|549.3|550|549.4|550.3|549.7|549.9|549.3|17
1594875900000|2020-07-16 05:05:00|549.8|549.2|549.8|549.2|550|549.4|549.8|549.2|24
1594876200000|2020-07-16 05:10:00|550|549.4|550|549.4|550|549.4|549.9|549.3|16
1594876500000|2020-07-16 05:15:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|28
1594876800000|2020-07-16 05:20:00|550.3|549.7|550.3|549.7|550.3|549.7|550.3|549.7|13
1594877100000|2020-07-16 05:25:00|550.2|549.6|549.8|549.2|550.2|549.6|549.8|549.2|27
1594877400000|2020-07-16 05:30:00|550|549.4|550|549.4|550.3|549.7|549.8|549.2|46
1594877700000|2020-07-16 05:35:00|550.1|549.5|549.8|549.2|550.3|549.7|549.8|549.2|38
1594878000000|2020-07-16 05:40:00|550|549.4|550|549.4|550|549.4|549.9|549.3|23
1594878300000|2020-07-16 05:45:00|550.3|549.7|550.3|549.7|550.3|549.7|550|549.4|43
1594878600000|2020-07-16 05:50:00|550|549.4|550.5|549.9|550.5|549.9|550|549.4|50
1594878900000|2020-07-16 05:55:00|550.4|549.8|550.8|550.2|550.8|550.2|550.3|549.7|66
1594879200000|2020-07-16 06:00:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|19
1594879500000|2020-07-16 06:05:00|550.5|549.9|550.3|549.7|550.7|550.1|550.3|549.7|14
1594879800000|2020-07-16 06:10:00|550.4|549.8|550.5|549.9|551|550.4|550.4|549.8|57
1594880100000|2020-07-16 06:15:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|13
1594880400000|2020-07-16 06:20:00|550|549.4|550.9|550.3|551|550.4|550|549.4|100
1594880700000|2020-07-16 06:25:00|550.7|550.1|550.3|549.7|550.7|550.1|550.3|549.7|19
1594881000000|2020-07-16 06:30:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|18
1594881300000|2020-07-16 06:35:00|550|549.4|549.8|549.2|550.7|550.1|549.8|549.2|45
1594881600000|2020-07-16 06:40:00|550|549.4|549.3|548.7|550|549.4|549.3|548.7|88
1594881900000|2020-07-16 06:45:00|548.9|548.3|549.3|548.7|549.5|548.9|548|547.4|260
1594882200000|2020-07-16 06:50:00|549.2|548.6|550.9|550.3|550.9|550.3|549.2|548.6|210
1594882500000|2020-07-16 06:55:00|550.8|550.2|550.3|549.7|551|550.4|550.3|549.7|28
1594882800000|2020-07-16 07:00:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|29
1594883100000|2020-07-16 07:05:00|549.9|549.3|549.8|549.2|550|549.4|549.5|548.9|48
1594883400000|2020-07-16 07:10:00|549.7|549.1|549.5|548.9|549.8|549.2|549.2|548.6|64
1594883700000|2020-07-16 07:15:00|549.3|548.7|549.5|548.9|549.5|548.9|549|548.4|46
1594884000000|2020-07-16 07:20:00|549.3|548.7|548.8|548.2|549.3|548.7|548.5|547.9|185
1594884300000|2020-07-16 07:25:00|548.5|547.9|548.4|547.8|548.8|548.2|548.3|547.7|30
1594884600000|2020-07-16 07:30:00|548.3|547.7|548|547.4|549.2|548.6|546.8|546.2|653
1594884900000|2020-07-16 07:35:00|548.3|547.7|547.8|547.2|548.3|547.7|547.8|547.2|281
1594885200000|2020-07-16 07:40:00|548|547.4|547|546.4|548|547.4|546.9|546.3|170
1594885500000|2020-07-16 07:45:00|546.9|546.3|547|546.4|547.5|546.9|546.9|546.3|158
1594885800000|2020-07-16 07:50:00|547.2|546.6|547.5|546.9|547.8|547.2|547.2|546.6|70
1594886100000|2020-07-16 07:55:00|547|546.4|547|546.4|547.4|546.8|547|546.4|65
1594886400000|2020-07-16 08:00:00|546.8|546.2|547.5|546.9|547.5|546.9|546.8|546.2|39
1594886700000|2020-07-16 08:05:00|547.8|547.2|547.3|546.7|547.8|547.2|547.3|546.7|40
1594887000000|2020-07-16 08:10:00|547.5|546.9|547.8|547.2|547.8|547.2|547|546.4|146
1594887300000|2020-07-16 08:15:00|547.7|547.1|547.5|546.9|547.8|547.2|547.5|546.9|39
1594887600000|2020-07-16 08:20:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|14
1594887900000|2020-07-16 08:25:00|548|547.4|548.5|547.9|548.8|548.2|548|547.4|119
1594888200000|2020-07-16 08:30:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|19
1594888500000|2020-07-16 08:35:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|45
1594888800000|2020-07-16 08:40:00|547.7|547.1|547.8|547.2|548.3|547.7|547.7|547.1|36
1594889100000|2020-07-16 08:45:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|12
1594889400000|2020-07-16 08:50:00|548|547.4|548|547.4|548.3|547.7|548|547.4|43
1594889700000|2020-07-16 08:55:00|||||||||1
1594890000000|2020-07-16 09:00:00|547.8|547.2|548|547.4|548|547.4|547.5|546.9|21
1594890300000|2020-07-16 09:05:00|547.8|547.2|548|547.4|548|547.4|547.5|546.9|179
1594890600000|2020-07-16 09:10:00|548.5|547.9|548.3|547.7|548.7|548.1|548|547.4|279
1594890900000|2020-07-16 09:15:00|548.2|547.6|548.3|547.7|548.5|547.9|548|547.4|38
1594891200000|2020-07-16 09:20:00|548.2|547.6|547.8|547.2|548.3|547.7|547.5|546.9|95
1594891500000|2020-07-16 09:25:00|548|547.4|547.8|547.2|548.2|547.6|547.6|547|190
1594891800000|2020-07-16 09:30:00|547.7|547.1|547.6|547|547.8|547.2|547.5|546.9|17
1594892100000|2020-07-16 09:35:00|547.3|546.7|547.5|546.9|547.5|546.9|547.3|546.7|132
1594892400000|2020-07-16 09:40:00|547.4|546.8|548.3|547.7|548.3|547.7|547.3|546.7|60
1594892700000|2020-07-16 09:45:00|548.5|547.9|549.2|548.6|549.6|549|548.3|547.7|283
1594893000000|2020-07-16 09:50:00|549.1|548.5|549.1|548.5|549.1|548.5|548.8|548.2|51
1594893300000|2020-07-16 09:55:00|549.3|548.7|550.6|550|551.3|550.7|549.3|548.7|233
1594893600000|2020-07-16 10:00:00|550.8|550.2|550.6|550|550.8|550.2|550.3|549.7|172
1594893900000|2020-07-16 10:05:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|31
1594894200000|2020-07-16 10:10:00|549.8|549.2|549.1|548.5|549.8|549.2|548.8|548.2|127
1594894500000|2020-07-16 10:15:00|548.8|548.2|548.1|547.5|548.8|548.2|548.1|547.5|121
1594894800000|2020-07-16 10:20:00|547.8|547.2|548.1|547.5|548.2|547.6|547.8|547.2|164
1594895100000|2020-07-16 10:25:00|547.8|547.2|548.1|547.5|548.3|547.7|547.8|547.2|141
1594895400000|2020-07-16 10:30:00|548.3|547.7|548.6|548|548.6|548|548.3|547.7|76
1594895700000|2020-07-16 10:35:00|548.3|547.7|548.1|547.5|548.3|547.7|548.1|547.5|34
1594896000000|2020-07-16 10:40:00|548.3|547.7|548.2|547.6|548.6|548|548.2|547.6|88
1594896300000|2020-07-16 10:45:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|65
1594896600000|2020-07-16 10:50:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|96
1594896900000|2020-07-16 10:55:00|548.1|547.5|547.8|547.2|548.1|547.5|547.8|547.2|94
1594897200000|2020-07-16 11:00:00|547.9|547.3|548.3|547.7|548.3|547.7|547.8|547.2|45
1594897500000|2020-07-16 11:05:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|40
1594897800000|2020-07-16 11:10:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|69
1594898100000|2020-07-16 11:15:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|16
1594898400000|2020-07-16 11:20:00|||||||||5
1594898700000|2020-07-16 11:25:00|548.2|547.6|547.6|547|548.3|547.7|547.6|547|90
1594899000000|2020-07-16 11:30:00|547.3|546.7|547.8|547.2|547.8|547.2|547.1|546.5|222
1594899300000|2020-07-16 11:35:00|547.6|547|548.3|547.7|548.3|547.7|547.6|547|92
1594899600000|2020-07-16 11:40:00|548.2|547.6|547.6|547|548.2|547.6|547.5|546.9|126
1594899900000|2020-07-16 11:45:00|547.5|546.9|548.1|547.5|548.3|547.7|547.3|546.7|63
1594900200000|2020-07-16 11:50:00|547.8|547.2|547.3|546.7|548|547.4|547.3|546.7|94
1594900500000|2020-07-16 11:55:00|547.2|546.6|547|546.4|547.6|547|546.8|546.2|187
1594900800000|2020-07-16 12:00:00|547.1|546.5|546.8|546.2|547.1|546.5|546.2|545.6|184
1594901100000|2020-07-16 12:05:00|546.7|546.1|545.6|545|546.8|546.2|545.6|545|480
1594901400000|2020-07-16 12:10:00|545.4|544.8|544.6|544|545.6|545|543.9|543.3|519
1594901700000|2020-07-16 12:15:00|544.7|544.1|544.1|543.5|545.1|544.5|543.9|543.3|525
1594902000000|2020-07-16 12:20:00|544|543.4|545.2|544.6|545.5|544.9|543.9|543.3|398
1594902300000|2020-07-16 12:25:00|545.1|544.5|545.9|545.3|545.9|545.3|544.9|544.3|88
1594902600000|2020-07-16 12:30:00|546.3|545.7|546.1|545.5|546.6|546|545.6|545|314
1594902900000|2020-07-16 12:35:00|546.6|546|546.4|545.8|546.9|546.3|545.6|545|663
1594903200000|2020-07-16 12:40:00|546.2|545.6|546.6|546|547.6|547|546.2|545.6|314
1594906200000|2020-07-16 13:30:00|547.8|547.2|544.9|544.3|548|547.4|544.9|544.3|2453
1594906500000|2020-07-16 13:35:00|545.1|544.5|542.9|542.3|545.1|544.5|542.9|542.3|1853
1594906800000|2020-07-16 13:40:00|542.7|542.1|542.4|541.8|544.1|543.5|541.6|541|1430
1594907100000|2020-07-16 13:45:00|542.6|542|543.1|542.5|543.9|543.3|542.4|541.8|801
1594907400000|2020-07-16 13:50:00|542.9|542.3|542.1|541.5|543.1|542.5|541.9|541.3|1075
1594907700000|2020-07-16 13:55:00|541.9|541.3|542.1|541.5|542.9|542.3|541.6|541|545
1594908000000|2020-07-16 14:00:00|542.4|541.8|543.9|543.3|543.9|543.3|542.4|541.8|960
1594908300000|2020-07-16 14:05:00|544.1|543.5|543.9|543.3|544.4|543.8|543.4|542.8|723
1594908600000|2020-07-16 14:10:00|543.6|543|543.9|543.3|544.4|543.8|543.6|543|665
1594908900000|2020-07-16 14:15:00|543.6|543|544.6|544|544.9|544.3|543.6|543|1051
1594909200000|2020-07-16 14:20:00|544.5|543.9|546.1|545.5|546.1|545.5|544.4|543.8|688
1594909500000|2020-07-16 14:25:00|546|545.4|545.4|544.8|546.1|545.5|544.9|544.3|624
1594909800000|2020-07-16 14:30:00|545.3|544.7|544.4|543.8|545.3|544.7|544.1|543.5|1036
1594910100000|2020-07-16 14:35:00|544.1|543.5|543.6|543|544.4|543.8|542.9|542.3|975
1594910400000|2020-07-16 14:40:00|543.4|542.8|542.1|541.5|543.4|542.8|542.1|541.5|615
1594910700000|2020-07-16 14:45:00|541.9|541.3|542.6|542|542.9|542.3|541.9|541.3|720
1594911000000|2020-07-16 14:50:00|542.4|541.8|541.9|541.3|542.6|542|541.6|541|769
1594911300000|2020-07-16 14:55:00|542|541.4|541.1|540.5|542.6|542|540.9|540.3|786
1594911600000|2020-07-16 15:00:00|541.4|540.8|541.9|541.3|542.1|541.5|541.1|540.5|557
1594911900000|2020-07-16 15:05:00|541.6|541|541.4|540.8|541.9|541.3|541.1|540.5|519
1594912200000|2020-07-16 15:10:00|541.6|541|542.4|541.8|542.6|542|541.4|540.8|362
1594912500000|2020-07-16 15:15:00|542.3|541.7|541.4|540.8|542.4|541.8|541.2|540.6|990
1594912800000|2020-07-16 15:20:00|541.5|540.9|541.6|541|541.9|541.3|541.4|540.8|338
1594913100000|2020-07-16 15:25:00|541.7|541.1|540.4|539.8|541.7|541.1|539.6|539|729
1594913400000|2020-07-16 15:30:00|540.2|539.6|537.7|537.1|540.2|539.6|536.7|536.1|1757
1594913700000|2020-07-16 15:35:00|537.5|536.9|538.9|538.3|538.9|538.3|537.4|536.8|1535
1594914000000|2020-07-16 15:40:00|538.8|538.2|538.9|538.3|538.9|538.3|537.7|537.1|886
1594914300000|2020-07-16 15:45:00|538.7|538.1|538.4|537.8|538.9|538.3|538.2|537.6|569
1594914600000|2020-07-16 15:50:00|538.5|537.9|538.2|537.6|538.7|538.1|538.2|537.6|877
1594914900000|2020-07-16 15:55:00|537.9|537.3|537.4|536.8|537.9|537.3|537.2|536.6|527
1594915200000|2020-07-16 16:00:00|537.2|536.6|536.7|536.1|537.4|536.8|536.2|535.6|757
1594915500000|2020-07-16 16:05:00|536.9|536.3|537.4|536.8|537.7|537.1|536.7|536.1|459
1594915800000|2020-07-16 16:10:00|537.2|536.6|538.2|537.6|538.2|537.6|537.2|536.6|179
1594916100000|2020-07-16 16:15:00|538.7|538.1|538.7|538.1|539.2|538.6|538.4|537.8|824
1594916400000|2020-07-16 16:20:00|538.4|537.8|538.7|538.1|538.9|538.3|538.2|537.6|507
1594916700000|2020-07-16 16:25:00|538.5|537.9|538.4|537.8|538.7|538.1|537.7|537.1|287
1594917000000|2020-07-16 16:30:00|538.3|537.7|537.2|536.6|538.4|537.8|537.2|536.6|283
1594917300000|2020-07-16 16:35:00|536.9|536.3|537.9|537.3|537.9|537.3|536.9|536.3|367
1594917600000|2020-07-16 16:40:00|538.2|537.6|537.5|536.9|538.4|537.8|536.9|536.3|347
1594917900000|2020-07-16 16:45:00|537.4|536.8|537.7|537.1|537.9|537.3|537.2|536.6|217
1594918200000|2020-07-16 16:50:00|537.8|537.2|538.2|537.6|538.2|537.6|537.7|537.1|248
1594918500000|2020-07-16 16:55:00|537.9|537.3|537.7|537.1|537.9|537.3|537.7|537.1|368
1594918800000|2020-07-16 17:00:00|537.9|537.3|536.2|535.6|538.2|537.6|535.7|535.1|911
1594919100000|2020-07-16 17:05:00|536|535.4|536.2|535.6|536.4|535.8|535.9|535.3|214
1594919400000|2020-07-16 17:10:00|536.4|535.8|535.4|534.8|536.4|535.8|535.4|534.8|362
1594919700000|2020-07-16 17:15:00|535.5|534.9|535.7|535.1|535.9|535.3|535.4|534.8|548
1594920000000|2020-07-16 17:20:00|535.9|535.3|535.4|534.8|535.9|535.3|535.2|534.6|379
1594920300000|2020-07-16 17:25:00|535.2|534.6|535.2|534.6|535.7|535.1|534.9|534.3|287
1594920600000|2020-07-16 17:30:00|535.3|534.7|534.9|534.3|535.4|534.8|534.9|534.3|290
1594920900000|2020-07-16 17:35:00|534.7|534.1|534.7|534.1|535.2|534.6|534.4|533.8|414
1594921200000|2020-07-16 17:40:00|534.9|534.3|535.7|535.1|536|535.4|534.4|533.8|502
1594921500000|2020-07-16 17:45:00|535.4|534.8|535.2|534.6|535.7|535.1|534.9|534.3|236
1594921800000|2020-07-16 17:50:00|534.9|534.3|535|534.4|535.3|534.7|534.9|534.3|299
1594922100000|2020-07-16 17:55:00|535.1|534.5|535.7|535.1|536.2|535.6|534.9|534.3|1143
1594922400000|2020-07-16 18:00:00|535.8|535.2|535.4|534.8|536.2|535.6|535.2|534.6|584
1594922700000|2020-07-16 18:05:00|535.2|534.6|535.9|535.3|535.9|535.3|534.9|534.3|833
1594923000000|2020-07-16 18:10:00|535.7|535.1|535.9|535.3|536.4|535.8|535.4|534.8|1656
1594923300000|2020-07-16 18:15:00|536.2|535.6|536.3|535.7|536.4|535.8|535.7|535.1|934
1594944000000|2020-07-17 00:00:00|536.4|535.8|537.4|536.8|537.5|536.9|536.2|535.6|324
1594944300000|2020-07-17 00:05:00|537.5|536.9|537.7|537.1|537.9|537.3|537.4|536.8|107
1594944600000|2020-07-17 00:10:00|537.8|537.2|537.9|537.3|538|537.4|537.7|537.1|71
1594944900000|2020-07-17 00:15:00|538|537.4|538|537.4|538.2|537.6|537.9|537.3|116
1594945200000|2020-07-17 00:20:00|537.9|537.3|537.9|537.3|538|537.4|537.9|537.3|58
1594945500000|2020-07-17 00:25:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|48
1594945800000|2020-07-17 00:30:00|||||||||35
1594946100000|2020-07-17 00:35:00|538|537.4|538.2|537.6|538.2|537.6|538|537.4|56
1594946400000|2020-07-17 00:40:00|538.1|537.5|538.2|537.6|538.2|537.6|538.1|537.5|29
1594946700000|2020-07-17 00:45:00|538.5|537.9|538.7|538.1|538.9|538.3|538.5|537.9|95
1594947000000|2020-07-17 00:50:00|538.5|537.9|538.2|537.6|538.5|537.9|538.2|537.6|21
1594947300000|2020-07-17 00:55:00|538.3|537.7|538.7|538.1|538.7|538.1|538.3|537.7|32
1594947600000|2020-07-17 01:00:00|538.5|537.9|538.2|537.6|538.5|537.9|538.2|537.6|20
1594947900000|2020-07-17 01:05:00|538.3|537.7|538.4|537.8|538.4|537.8|538.3|537.7|27
1594948200000|2020-07-17 01:10:00|538.5|537.9|538.2|537.6|538.5|537.9|538.2|537.6|9
1594948500000|2020-07-17 01:15:00|538.3|537.7|538.2|537.6|538.3|537.7|538.2|537.6|10
1594948800000|2020-07-17 01:20:00|||||||||2
1594949100000|2020-07-17 01:25:00|538.5|537.9|538.5|537.9|538.5|537.9|538.4|537.8|17
1594949400000|2020-07-17 01:30:00|||||||||4
1594949700000|2020-07-17 01:35:00|||||||||4
1594950000000|2020-07-17 01:40:00|||||||||7
1594950300000|2020-07-17 01:45:00|538.7|538.1|538.8|538.2|539|538.4|538.7|538.1|24
1594950600000|2020-07-17 01:50:00|538.7|538.1|539|538.4|539|538.4|538.2|537.6|81
1594950900000|2020-07-17 01:55:00|539.2|538.6|539.7|539.1|540.7|540.1|539|538.4|744
1594951200000|2020-07-17 02:00:00|539.6|539|539|538.4|539.7|539.1|538.4|537.8|112
1594951500000|2020-07-17 02:05:00|539.1|538.5|539.1|538.5|539.1|538.5|538.2|537.6|83
1594951800000|2020-07-17 02:10:00|539|538.4|539.4|538.8|539.5|538.9|539|538.4|28
1594952100000|2020-07-17 02:15:00|539.5|538.9|539.5|538.9|539.5|538.9|539.2|538.6|10
1594952400000|2020-07-17 02:20:00|539.6|539|539.5|538.9|539.6|539|539.4|538.8|13
1594952700000|2020-07-17 02:25:00|539.4|538.8|539.6|539|539.6|539|539.4|538.8|14
1594953000000|2020-07-17 02:30:00|539.5|538.9|539.8|539.2|539.9|539.3|539.4|538.8|39
1594953300000|2020-07-17 02:35:00|539.7|539.1|540.1|539.5|540.1|539.5|539.7|539.1|6
1594953600000|2020-07-17 02:40:00|540|539.4|540|539.4|540.1|539.5|539.9|539.3|25
1594953900000|2020-07-17 02:45:00|||||||||2
1594954200000|2020-07-17 02:50:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|30
1594954500000|2020-07-17 02:55:00|539.8|539.2|539.7|539.1|539.8|539.2|539.7|539.1|6
1594954800000|2020-07-17 03:00:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|16
1594955100000|2020-07-17 03:05:00|||||||||7
1594955400000|2020-07-17 03:10:00|539.6|539|539.5|538.9|539.6|539|539.4|538.8|9
1594955700000|2020-07-17 03:15:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|8
1594956000000|2020-07-17 03:20:00|||||||||4
1594956300000|2020-07-17 03:25:00|539.6|539|538.7|538.1|539.6|539|538.6|538|117
1594956600000|2020-07-17 03:30:00|539.2|538.6|539.1|538.5|540.1|539.5|538.8|538.2|146
1594956900000|2020-07-17 03:35:00|539.2|538.6|538.7|538.1|539.2|538.6|538.7|538.1|8
1594957200000|2020-07-17 03:40:00|||||||||10
1594957500000|2020-07-17 03:45:00|538.8|538.2|538.7|538.1|539|538.4|538|537.4|86
1594957800000|2020-07-17 03:50:00|538.5|537.9|538.6|538|538.7|538.1|538.5|537.9|13
1594958100000|2020-07-17 03:55:00|538.5|537.9|538.6|538|538.7|538.1|538.5|537.9|9
1594958400000|2020-07-17 04:00:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|3
1594958700000|2020-07-17 04:05:00|||||||||1
1594959000000|2020-07-17 04:10:00|||||||||1
1594959300000|2020-07-17 04:15:00|538.8|538.2|538.8|538.2|539|538.4|538.7|538.1|3
1594959600000|2020-07-17 04:20:00|539|538.4|538.7|538.1|539|538.4|538.7|538.1|14
1594960200000|2020-07-17 04:30:00|538.8|538.2|538.7|538.1|538.8|538.2|538.5|537.9|7
1594960500000|2020-07-17 04:35:00|||||||||1
1594960800000|2020-07-17 04:40:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|14
1594961100000|2020-07-17 04:45:00|538.6|538|538.7|538.1|538.7|538.1|538.6|538|2
1594961400000|2020-07-17 04:50:00|||||||||1
1594961700000|2020-07-17 04:55:00|||||||||2
1594962000000|2020-07-17 05:00:00|||||||||6
1594962300000|2020-07-17 05:05:00|||||||||1
1594962600000|2020-07-17 05:10:00|539|538.4|538.7|538.1|539|538.4|538.7|538.1|7
1594962900000|2020-07-17 05:15:00|||||||||2
1594963200000|2020-07-17 05:20:00|||||||||1
1594963500000|2020-07-17 05:25:00|538.5|537.9|538.5|537.9|538.6|538|538.2|537.6|41
1594963800000|2020-07-17 05:30:00|538.2|537.6|538.5|537.9|538.5|537.9|538.2|537.6|17
1594964100000|2020-07-17 05:35:00|538.6|538|538.5|537.9|538.7|538.1|538.5|537.9|19
1594964400000|2020-07-17 05:40:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|19
1594964700000|2020-07-17 05:45:00|||||||||6
1594965000000|2020-07-17 05:50:00|538.2|537.6|538.5|537.9|538.5|537.9|538.2|537.6|6
1594965300000|2020-07-17 05:55:00|538.2|537.6|538.2|537.6|538.5|537.9|538.2|537.6|12
1594965600000|2020-07-17 06:00:00|538.3|537.7|538.5|537.9|538.5|537.9|538.3|537.7|8
1594965900000|2020-07-17 06:05:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|8
1594966200000|2020-07-17 06:10:00|538.6|538|538.7|538.1|538.7|538.1|538.6|538|8
1594966500000|2020-07-17 06:15:00|538.8|538.2|539|538.4|539|538.4|538.7|538.1|8
1594966800000|2020-07-17 06:20:00|539.1|538.5|539.5|538.9|539.5|538.9|539|538.4|64
1594967400000|2020-07-17 06:30:00|539.2|538.6|539.2|538.6|539.5|538.9|539|538.4|25
1594967700000|2020-07-17 06:35:00|539.7|539.1|539.7|539.1|540.1|539.5|539.5|538.9|48
1594968000000|2020-07-17 06:40:00|539.5|538.9|539.2|538.6|539.5|538.9|539.2|538.6|198
1594968300000|2020-07-17 06:45:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|8
1594968600000|2020-07-17 06:50:00|539.6|539|539.5|538.9|539.7|539.1|539.5|538.9|27
1594968900000|2020-07-17 06:55:00|539.6|539|540|539.4|540|539.4|539.6|539|45
1594969200000|2020-07-17 07:00:00|539.9|539.3|540|539.4|540.1|539.5|539.5|538.9|103
1594969500000|2020-07-17 07:05:00|539.5|538.9|539.5|538.9|539.6|539|539.5|538.9|16
1594969800000|2020-07-17 07:10:00|539.6|539|540.2|539.6|540.2|539.6|539.6|539|14
1594970100000|2020-07-17 07:15:00|540|539.4|540.2|539.6|540.5|539.9|540|539.4|94
1594970400000|2020-07-17 07:20:00|540.1|539.5|540.3|539.7|540.7|540.1|540.1|539.5|121
1594970700000|2020-07-17 07:25:00|540.2|539.6|540.2|539.6|540.2|539.6|540|539.4|26
1594971000000|2020-07-17 07:30:00|540.1|539.5|540|539.4|540.1|539.5|539.7|539.1|21
1594971300000|2020-07-17 07:35:00|539.7|539.1|538.7|538.1|539.7|539.1|538.5|537.9|107
1594971600000|2020-07-17 07:40:00|538.8|538.2|539|538.4|539|538.4|538.6|538|65
1594971900000|2020-07-17 07:45:00|539.1|538.5|539.2|538.6|539.5|538.9|538.7|538.1|79
1594972200000|2020-07-17 07:50:00|539|538.4|539|538.4|539|538.4|538.7|538.1|36
1594972500000|2020-07-17 07:55:00|538.5|537.9|538.5|537.9|538.5|537.9|538.2|537.6|51
1594972800000|2020-07-17 08:00:00|538.2|537.6|538.7|538.1|538.7|538.1|538.2|537.6|35
1594973100000|2020-07-17 08:05:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|15
1594973400000|2020-07-17 08:10:00|539|538.4|539.2|538.6|539.5|538.9|539|538.4|24
1594973700000|2020-07-17 08:15:00|539.3|538.7|539|538.4|539.5|538.9|539|538.4|33
1594974000000|2020-07-17 08:20:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|6
1594974300000|2020-07-17 08:25:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|6
1594974600000|2020-07-17 08:30:00|539.2|538.6|539.2|538.6|539.8|539.2|539.2|538.6|75
1594974900000|2020-07-17 08:35:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|7
1594975200000|2020-07-17 08:40:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|22
1594975500000|2020-07-17 08:45:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|33
1594975800000|2020-07-17 08:50:00|539.2|538.6|539|538.4|539.4|538.8|538.9|538.3|25
1594976100000|2020-07-17 08:55:00|539.2|538.6|539.5|538.9|539.5|538.9|539.2|538.6|12
1594976400000|2020-07-17 09:00:00|538.8|538.2|538.6|538|539.1|538.5|538.2|537.6|280
1594976700000|2020-07-17 09:05:00|538.7|538.1|537.9|537.3|538.7|538.1|537.7|537.1|65
1594977000000|2020-07-17 09:10:00|537.7|537.1|537|536.4|537.7|537.1|536.7|536.1|88
1594977300000|2020-07-17 09:15:00|536.9|536.3|534.7|534.1|536.9|536.3|534.3|533.7|337
1594977600000|2020-07-17 09:20:00|534.8|534.2|534.5|533.9|534.8|534.2|534.2|533.6|137
1594977900000|2020-07-17 09:25:00|534.6|534|534|533.4|534.7|534.1|533.8|533.2|142
1594978200000|2020-07-17 09:30:00|534.2|533.6|533.8|533.2|534.3|533.7|533.7|533.1|31
1594978500000|2020-07-17 09:35:00|533.7|533.1|533.5|532.9|534|533.4|533.5|532.9|40
1594978800000|2020-07-17 09:40:00|533.7|533.1|535.1|534.5|535.2|534.6|533.6|533|188
1594979100000|2020-07-17 09:45:00|535.2|534.6|535.3|534.7|535.3|534.7|535|534.4|49
1594979400000|2020-07-17 09:50:00|535.5|534.9|535.5|534.9|535.8|535.2|535.5|534.9|26
1594979700000|2020-07-17 09:55:00|535.3|534.7|535.3|534.7|535.5|534.9|535.3|534.7|28
1594980000000|2020-07-17 10:00:00|535.5|534.9|535.5|534.9|535.8|535.2|535.5|534.9|33
1594980300000|2020-07-17 10:05:00|535.6|535|535.8|535.2|536|535.4|535.5|534.9|39
1594980600000|2020-07-17 10:10:00|535.5|534.9|535.3|534.7|535.5|534.9|535.3|534.7|40
1594980900000|2020-07-17 10:15:00|535.5|534.9|535.5|534.9|535.5|534.9|535.3|534.7|24
1594981200000|2020-07-17 10:20:00|535.6|535|535.5|534.9|535.6|535|535.5|534.9|19
1594981500000|2020-07-17 10:25:00|535.8|535.2|535.5|534.9|536.3|535.7|535.5|534.9|114
1594981800000|2020-07-17 10:30:00|535.8|535.2|535.5|534.9|535.8|535.2|535.5|534.9|47
1594982100000|2020-07-17 10:35:00|535.8|535.2|535.8|535.2|536|535.4|535.3|534.7|111
1594982400000|2020-07-17 10:40:00|536|535.4|535|534.4|536|535.4|535|534.4|98
1594982700000|2020-07-17 10:45:00|535.1|534.5|535|534.4|535.3|534.7|535|534.4|56
1594983000000|2020-07-17 10:50:00|535.1|534.5|535.5|534.9|535.5|534.9|535.1|534.5|19
1594983300000|2020-07-17 10:55:00|535.7|535.1|535.8|535.2|535.8|535.2|535.5|534.9|15
1594983600000|2020-07-17 11:00:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|21
1594983900000|2020-07-17 11:05:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|37
1594984200000|2020-07-17 11:10:00|535|534.4|535|534.4|535|534.4|534.9|534.3|7
1594984500000|2020-07-17 11:15:00|535.5|534.9|535.5|534.9|535.5|534.9|535.5|534.9|11
1594984800000|2020-07-17 11:20:00|535.8|535.2|535.5|534.9|535.8|535.2|535.5|534.9|38
1594985100000|2020-07-17 11:25:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|34
1594985400000|2020-07-17 11:30:00|535.5|534.9|535.8|535.2|536.4|535.8|535.5|534.9|138
1594985700000|2020-07-17 11:35:00|535.6|535|536|535.4|536|535.4|535.6|535|12
1594986000000|2020-07-17 11:40:00|536.3|535.7|536.5|535.9|536.8|536.2|536.3|535.7|123
1594986300000|2020-07-17 11:45:00|536.3|535.7|536.3|535.7|536.7|536.1|536.3|535.7|36
1594986600000|2020-07-17 11:50:00|536.8|536.2|537.4|536.8|537.5|536.9|536.5|535.9|279
1594986900000|2020-07-17 11:55:00|537.3|536.7|537.7|537.1|537.7|537.1|537.3|536.7|38
1594987200000|2020-07-17 12:00:00|537.8|537.2|537.5|536.9|537.8|537.2|537.3|536.7|59
1594987500000|2020-07-17 12:05:00|537|536.4|537.3|536.7|537.3|536.7|536.8|536.2|92
1594987800000|2020-07-17 12:10:00|537.2|536.6|537|536.4|537.5|536.9|537|536.4|143
1594988100000|2020-07-17 12:15:00|537.3|536.7|537.3|536.7|537.7|537.1|537.3|536.7|105
1594988400000|2020-07-17 12:20:00|537|536.4|536.8|536.2|537.4|536.8|536.8|536.2|51
1594988700000|2020-07-17 12:25:00|536.5|535.9|536.7|536.1|537|536.4|536.3|535.7|57
1594989000000|2020-07-17 12:30:00|536.6|536|536.7|536.1|537.5|536.9|536.5|535.9|134
1594989300000|2020-07-17 12:35:00|536.8|536.2|537.2|536.6|537.2|536.6|536.7|536.1|43
1594989600000|2020-07-17 12:40:00|537.5|536.9|537.2|536.6|537.7|537.1|537.1|536.5|101
1594992600000|2020-07-17 13:30:00|537.5|536.9|538.7|538.1|539|538.4|537.2|536.6|1985
1594992900000|2020-07-17 13:35:00|539|538.4|538|537.4|539|538.4|536.2|535.6|1399
1594993200000|2020-07-17 13:40:00|538.1|537.5|539.2|538.6|539.5|538.9|538|537.4|443
1594993500000|2020-07-17 13:45:00|539.4|538.8|538.7|538.1|539.7|539.1|538.7|538.1|488
1594993800000|2020-07-17 13:50:00|538.9|538.3|536.2|535.6|538.9|538.3|535.7|535.1|942
1594994100000|2020-07-17 13:55:00|536|535.4|536.7|536.1|537.2|536.6|536|535.4|308
1594994400000|2020-07-17 14:00:00|536.5|535.9|537.2|536.6|537.5|536.9|536.5|535.9|353
1594994700000|2020-07-17 14:05:00|537.4|536.8|537|536.4|537.5|536.9|537|536.4|271
1594995000000|2020-07-17 14:10:00|536.7|536.1|532.3|531.7|537|536.4|532.2|531.6|2200
1594995300000|2020-07-17 14:15:00|532.1|531.5|532.7|532.1|533.2|532.6|531.5|530.9|962
1594995600000|2020-07-17 14:20:00|533|532.4|534.2|533.6|534.2|533.6|532.8|532.2|729
1594995900000|2020-07-17 14:25:00|534.1|533.5|533.5|532.9|534.2|533.6|533.2|532.6|342
1594996200000|2020-07-17 14:30:00|533.7|533.1|534.2|533.6|534.2|533.6|533.2|532.6|455
1594996500000|2020-07-17 14:35:00|534.3|533.7|533.5|532.9|534.3|533.7|532.8|532.2|263
1594996800000|2020-07-17 14:40:00|533.3|532.7|533.7|533.1|534|533.4|533|532.4|486
1594997100000|2020-07-17 14:45:00|534|533.4|534|533.4|534.2|533.6|533.5|532.9|245
1594997400000|2020-07-17 14:50:00|534.2|533.6|534|533.4|534.2|533.6|533.7|533.1|245
1594997700000|2020-07-17 14:55:00|533.7|533.1|533.5|532.9|533.7|533.1|533.2|532.6|332
1594998000000|2020-07-17 15:00:00|533.2|532.6|534.2|533.6|534.5|533.9|533|532.4|446
1594998300000|2020-07-17 15:05:00|534|533.4|533.7|533.1|534.2|533.6|533.5|532.9|296
1594998600000|2020-07-17 15:10:00|534|533.4|533.2|532.6|534|533.4|533.2|532.6|240
1594998900000|2020-07-17 15:15:00|533.5|532.9|534|533.4|534.2|533.6|533.5|532.9|200
1594999200000|2020-07-17 15:20:00|533.7|533.1|534|533.4|534.2|533.6|533.7|533.1|229
1594999500000|2020-07-17 15:25:00|533.8|533.2|534.2|533.6|534.2|533.6|533.7|533.1|161
1594999800000|2020-07-17 15:30:00|534.1|533.5|534.2|533.6|534.5|533.9|534|533.4|167
1595000100000|2020-07-17 15:35:00|534.3|533.7|534.5|533.9|534.7|534.1|534|533.4|160
1595000400000|2020-07-17 15:40:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|110
1595000700000|2020-07-17 15:45:00|534.8|534.2|535.2|534.6|535.2|534.6|534.5|533.9|298
1595001000000|2020-07-17 15:50:00|535|534.4|534.5|533.9|535.5|534.9|534.5|533.9|259
1595001300000|2020-07-17 15:55:00|534.7|534.1|534.6|534|534.7|534.1|534|533.4|198
1595001600000|2020-07-17 16:00:00|534.7|534.1|536.5|535.9|536.5|535.9|534.5|533.9|552
1595001900000|2020-07-17 16:05:00|536.7|536.1|537|536.4|537.2|536.6|536.5|535.9|547
1595002200000|2020-07-17 16:10:00|536.8|536.2|536.1|535.5|536.8|536.2|535.8|535.2|200
1595002500000|2020-07-17 16:15:00|536.2|535.6|535.4|534.8|536.5|535.9|535.3|534.7|313
1595002800000|2020-07-17 16:20:00|535.5|534.9|534.8|534.2|535.5|534.9|534.8|534.2|139
1595003100000|2020-07-17 16:25:00|534.7|534.1|534.5|533.9|535|534.4|534|533.4|304
1595003400000|2020-07-17 16:30:00|534.6|534|534.5|533.9|535.3|534.7|534.3|533.7|683
1595003700000|2020-07-17 16:35:00|534.8|534.2|534.8|534.2|535|534.4|534.3|533.7|202
1595004000000|2020-07-17 16:40:00|534.9|534.3|535.3|534.7|535.5|534.9|534.5|533.9|286
1595004300000|2020-07-17 16:45:00|535.4|534.8|535|534.4|535.5|534.9|535|534.4|97
1595004600000|2020-07-17 16:50:00|535.1|534.5|535|534.4|535.3|534.7|534.8|534.2|237
1595004900000|2020-07-17 16:55:00|535.1|534.5|534.8|534.2|535.3|534.7|534.8|534.2|113
1595005200000|2020-07-17 17:00:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|142
1595005500000|2020-07-17 17:05:00|534.9|534.3|534.9|534.3|535|534.4|534.5|533.9|132
1595005800000|2020-07-17 17:10:00|535|534.4|535|534.4|535.3|534.7|534.8|534.2|173
1595006100000|2020-07-17 17:15:00|535.1|534.5|534.3|533.7|535.3|534.7|534|533.4|223
1595006400000|2020-07-17 17:20:00|534.5|533.9|533.8|533.2|534.8|534.2|533.5|532.9|399
1595006700000|2020-07-17 17:25:00|533.9|533.3|533.5|532.9|534|533.4|533.5|532.9|122
1595007000000|2020-07-17 17:30:00|533.8|533.2|533.8|533.2|534|533.4|533.5|532.9|100
1595007300000|2020-07-17 17:35:00|533.9|533.3|533.5|532.9|534|533.4|533.3|532.7|104
1595007600000|2020-07-17 17:40:00|533.3|532.7|534|533.4|534|533.4|533.3|532.7|215
1595007900000|2020-07-17 17:45:00|533.8|533.2|533.9|533.3|534|533.4|533.8|533.2|138
1595008200000|2020-07-17 17:50:00|533.8|533.2|533.8|533.2|534|533.4|533.8|533.2|374
1595008500000|2020-07-17 17:55:00|534|533.4|534.3|533.7|534.3|533.7|533.8|533.2|159
1595008800000|2020-07-17 18:00:00|534.5|533.9|534|533.4|534.5|533.9|534|533.4|299
1595009100000|2020-07-17 18:05:00|534.1|533.5|533.5|532.9|534.3|533.7|533.5|532.9|237
1595009400000|2020-07-17 18:10:00|533.3|532.7|536|535.4|536|535.4|533.3|532.7|1833
1595009700000|2020-07-17 18:15:00|535.8|535.2|536.3|535.7|536.5|535.9|535.4|534.8|992
1595203200000|2020-07-20 00:00:00|535.7|535.1|534|533.4|535.7|535.1|533.5|532.9|325
1595203500000|2020-07-20 00:05:00|534.2|533.6|535.1|534.5|536|535.4|534|533.4|36
1595203800000|2020-07-20 00:10:00|535.2|534.6|534.4|533.8|535.2|534.6|534.2|533.6|27
1595204100000|2020-07-20 00:15:00|534.5|533.9|533.7|533.1|534.7|534.1|533.2|532.6|148
1595204400000|2020-07-20 00:20:00|534|533.4|534|533.4|534|533.4|533.7|533.1|235
1595204700000|2020-07-20 00:25:00|533.9|533.3|533.7|533.1|534|533.4|533.5|532.9|33
1595205000000|2020-07-20 00:30:00|533.6|533|535.5|534.9|536.2|535.6|533.5|532.9|158
1595205300000|2020-07-20 00:35:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|1
1595205600000|2020-07-20 00:40:00|||||||||6
1595205900000|2020-07-20 00:45:00|534.5|533.9|534.5|533.9|534.7|534.1|534|533.4|33
1595206500000|2020-07-20 00:55:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|3
1595206800000|2020-07-20 01:00:00|534.7|534.1|534.2|533.6|534.7|534.1|534.2|533.6|9
1595207100000|2020-07-20 01:05:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|6
1595207400000|2020-07-20 01:10:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|1
1595207700000|2020-07-20 01:15:00|534.4|533.8|534.5|533.9|534.5|533.9|534.2|533.6|0
1595208000000|2020-07-20 01:20:00|534.4|533.8|534.5|533.9|534.7|534.1|534.4|533.8|3
1595208300000|2020-07-20 01:25:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|10
1595208600000|2020-07-20 01:30:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|8
1595208900000|2020-07-20 01:35:00|||||||||2
1595209200000|2020-07-20 01:40:00|534.4|533.8|534.5|533.9|534.5|533.9|534.3|533.7|0
1595209500000|2020-07-20 01:45:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|19
1595210400000|2020-07-20 02:00:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|0
1595210700000|2020-07-20 02:05:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|1
1595211000000|2020-07-20 02:10:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|0
1595211300000|2020-07-20 02:15:00|534.6|534|534.6|534|534.6|534|534.5|533.9|0
1595211600000|2020-07-20 02:20:00|534.5|533.9|534.5|533.9|534.7|534.1|534.5|533.9|8
1595211900000|2020-07-20 02:25:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|2
1595212200000|2020-07-20 02:30:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|0
1595212500000|2020-07-20 02:35:00|535|534.4|535|534.4|535|534.4|535|534.4|5
1595213100000|2020-07-20 02:45:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|0
1595214300000|2020-07-20 03:05:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|1
1595214600000|2020-07-20 03:10:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|0
1595214900000|2020-07-20 03:15:00|534.5|533.9|534.7|534.1|534.8|534.2|534.5|533.9|8
1595215200000|2020-07-20 03:20:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|0
1595215500000|2020-07-20 03:25:00|534.7|534.1|534.8|534.2|534.8|534.2|534.5|533.9|0
1595215800000|2020-07-20 03:30:00|534.5|533.9|534.7|534.1|534.8|534.2|534.5|533.9|0
1595216100000|2020-07-20 03:35:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|0
1595216400000|2020-07-20 03:40:00|534.7|534.1|534.8|534.2|534.8|534.2|534.5|533.9|0
1595217000000|2020-07-20 03:50:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|0
1595217600000|2020-07-20 04:00:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|0
1595217900000|2020-07-20 04:05:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|6
1595218800000|2020-07-20 04:20:00|535|534.4|534.5|533.9|536|535.4|534.5|533.9|23
1595219100000|2020-07-20 04:25:00|534.3|533.7|534.8|534.2|534.8|534.2|533.8|533.2|21
1595219400000|2020-07-20 04:30:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|0
1595220300000|2020-07-20 04:45:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|4
1595220900000|2020-07-20 04:55:00|||||||||3
1595222100000|2020-07-20 05:15:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|0
1595222400000|2020-07-20 05:20:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|1
1595223000000|2020-07-20 05:30:00|534.5|533.9|535|534.4|535|534.4|534.5|533.9|2
1595223300000|2020-07-20 05:35:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|2
1595223600000|2020-07-20 05:40:00|535|534.4|535|534.4|535|534.4|535|534.4|4
1595223900000|2020-07-20 05:45:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|1
1595224200000|2020-07-20 05:50:00|535|534.4|534.9|534.3|535|534.4|534.8|534.2|5
1595224500000|2020-07-20 05:55:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|3
1595224800000|2020-07-20 06:00:00|||||||||4
1595225400000|2020-07-20 06:10:00|535.2|534.6|535|534.4|536|535.4|534.8|534.2|27
1595225700000|2020-07-20 06:15:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|0
1595226000000|2020-07-20 06:20:00|||||||||3
1595226300000|2020-07-20 06:25:00|534.5|533.9|534.8|534.2|534.8|534.2|534|533.4|69
1595226600000|2020-07-20 06:30:00|535|534.4|535|534.4|535|534.4|535|534.4|101
1595226900000|2020-07-20 06:35:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|10
1595227200000|2020-07-20 06:40:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|1
1595227500000|2020-07-20 06:45:00|||||||||1
1595227800000|2020-07-20 06:50:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|6
1595228100000|2020-07-20 06:55:00|535|534.4|534.8|534.2|535|534.4|534.7|534.1|7
1595228400000|2020-07-20 07:00:00|||||||||1
1595228700000|2020-07-20 07:05:00|534.5|533.9|534.3|533.7|534.5|533.9|534|533.4|8
1595229000000|2020-07-20 07:10:00|534.2|533.6|534|533.4|534.3|533.7|533.9|533.3|4
1595229300000|2020-07-20 07:15:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|0
1595229600000|2020-07-20 07:20:00|534.3|533.7|533.8|533.2|534.3|533.7|533.8|533.2|0
1595229900000|2020-07-20 07:25:00|533.5|532.9|533.5|532.9|533.5|532.9|533.3|532.7|15
1595230200000|2020-07-20 07:30:00|533.7|533.1|534|533.4|534|533.4|533.5|532.9|8
1595230500000|2020-07-20 07:35:00|533.9|533.3|534|533.4|534.5|533.9|533.9|533.3|12
1595230800000|2020-07-20 07:40:00|534.2|533.6|534|533.4|534.3|533.7|534|533.4|5
1595231100000|2020-07-20 07:45:00|534.3|533.7|534.5|533.9|534.7|534.1|534.3|533.7|3
1595231400000|2020-07-20 07:50:00|534.6|534|535|534.4|535.1|534.5|534.5|533.9|3
1595231700000|2020-07-20 07:55:00|535.3|534.7|535.5|534.9|535.5|534.9|535.3|534.7|53
1595232000000|2020-07-20 08:00:00|535.4|534.8|535.5|534.9|535.8|535.2|535.4|534.8|11
1595232300000|2020-07-20 08:05:00|||||||||10
1595232600000|2020-07-20 08:10:00|535.3|534.7|535.1|534.5|535.5|534.9|535.1|534.5|1
1595232900000|2020-07-20 08:15:00|535|534.4|535|534.4|535.3|534.7|535|534.4|1
1595233200000|2020-07-20 08:20:00|535.1|534.5|534.8|534.2|535.1|534.5|534.8|534.2|7
1595233500000|2020-07-20 08:25:00|534.3|533.7|534.5|533.9|534.5|533.9|534.3|533.7|24
1595233800000|2020-07-20 08:30:00|534.3|533.7|533.9|533.3|534.3|533.7|533.8|533.2|28
1595234100000|2020-07-20 08:35:00|534|533.4|534|533.4|534.1|533.5|534|533.4|68
1595234400000|2020-07-20 08:40:00|534.2|533.6|534.5|533.9|534.5|533.9|534.2|533.6|16
1595234700000|2020-07-20 08:45:00|534.3|533.7|534.1|533.5|534.3|533.7|534|533.4|4
1595235000000|2020-07-20 08:50:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|1
1595235600000|2020-07-20 09:00:00|533.5|532.9|533.8|533.2|533.8|533.2|533.5|532.9|3
1595236200000|2020-07-20 09:10:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|2
1595236500000|2020-07-20 09:15:00|533.5|532.9|533.3|532.7|533.5|532.9|533.3|532.7|24
1595236800000|2020-07-20 09:20:00|533.4|532.8|533.5|532.9|533.5|532.9|533.4|532.8|3
1595237100000|2020-07-20 09:25:00|533.3|532.7|533.3|532.7|533.5|532.9|533.3|532.7|2
1595237400000|2020-07-20 09:30:00|533.4|532.8|533.3|532.7|533.4|532.8|533.3|532.7|2
1595237700000|2020-07-20 09:35:00|533|532.4|532.5|531.9|533|532.4|532.3|531.7|173
1595238000000|2020-07-20 09:40:00|532.6|532|533|532.4|533.1|532.5|532.6|532|118
1595238300000|2020-07-20 09:45:00|532.8|532.2|533|532.4|533.1|532.5|532.8|532.2|5
1595238600000|2020-07-20 09:50:00|532.9|532.3|532.7|532.1|533|532.4|532.7|532.1|5673
1595238900000|2020-07-20 09:55:00|532.8|532.2|532.6|532|532.8|532.2|532.6|532|3
1595239200000|2020-07-20 10:00:00|532.5|531.9|532.6|532|532.6|532|532.3|531.7|24
1595239500000|2020-07-20 10:05:00|532.3|531.7|532.6|532|532.6|532|532.1|531.5|125
1595239800000|2020-07-20 10:10:00|532.5|531.9|532.3|531.7|532.5|531.9|532.3|531.7|15
1595240100000|2020-07-20 10:15:00|532.1|531.5|532.1|531.5|532.4|531.8|531.8|531.2|175
1595240400000|2020-07-20 10:20:00|532.2|531.6|532.3|531.7|532.3|531.7|532|531.4|46
1595240700000|2020-07-20 10:25:00|532.1|531.5|532.1|531.5|532.2|531.6|532.1|531.5|20
1595241000000|2020-07-20 10:30:00|532|531.4|532.1|531.5|532.1|531.5|532|531.4|7
1595241300000|2020-07-20 10:35:00|532|531.4|532.3|531.7|532.3|531.7|532|531.4|18
1595241600000|2020-07-20 10:40:00|532.1|531.5|532.1|531.5|532.1|531.5|532.1|531.5|21
1595241900000|2020-07-20 10:45:00|532|531.4|532.1|531.5|532.3|531.7|531.8|531.2|84
1595242200000|2020-07-20 10:50:00|532.2|531.6|532.3|531.7|532.3|531.7|532.2|531.6|32
1595242500000|2020-07-20 10:55:00|||||||||21
1595242800000|2020-07-20 11:00:00|532.4|531.8|532.5|531.9|532.5|531.9|532.3|531.7|24
1595243100000|2020-07-20 11:05:00|532.4|531.8|532.3|531.7|532.5|531.9|532.3|531.7|47
1595243400000|2020-07-20 11:10:00|532.5|531.9|532.3|531.7|532.5|531.9|532.3|531.7|20
1595243700000|2020-07-20 11:15:00|532.1|531.5|532.1|531.5|532.1|531.5|532|531.4|29
1595244000000|2020-07-20 11:20:00|532|531.4|532|531.4|532.1|531.5|532|531.4|29
1595244300000|2020-07-20 11:25:00|532.1|531.5|532.3|531.7|532.3|531.7|532|531.4|16
1595244600000|2020-07-20 11:30:00|532.1|531.5|532.2|531.6|532.3|531.7|532.1|531.5|60
1595244900000|2020-07-20 11:35:00|532.1|531.5|533|532.4|533|532.4|532|531.4|123
1595245200000|2020-07-20 11:40:00|532.8|532.2|532.8|532.2|533|532.4|532.8|532.2|23
1595245500000|2020-07-20 11:45:00|||||||||108
1595245800000|2020-07-20 11:50:00|532.5|531.9|532.8|532.2|532.8|532.2|532.5|531.9|28
1595246100000|2020-07-20 11:55:00|532.7|532.1|532.3|531.7|532.8|532.2|532.3|531.7|136
1595246400000|2020-07-20 12:00:00|532.1|531.5|532.1|531.5|532.3|531.7|531.8|531.2|350
1595246700000|2020-07-20 12:05:00|532.2|531.6|531.3|530.7|532.2|531.6|531.3|530.7|209
1595247000000|2020-07-20 12:10:00|531.5|530.9|530.6|530|531.6|531|530.6|530|385
1595247300000|2020-07-20 12:15:00|530.8|530.2|529.8|529.2|530.8|530.2|529.6|528.6|299
1595247600000|2020-07-20 12:20:00|529.7|529.1|529.1|528.5|529.7|529.1|528.8|528.2|189
1595247900000|2020-07-20 12:25:00|529|528.4|529.1|528.5|529.1|528.5|528.8|528.2|131
1595248200000|2020-07-20 12:30:00|528.8|528.2|528.6|528|528.8|528.2|528.6|528|559
1595248500000|2020-07-20 12:35:00|528.7|528.1|529.3|528.7|529.5|528.9|528.3|527.7|156
1595248800000|2020-07-20 12:40:00|529.5|528.9|529.3|528.7|529.6|529|529.1|528.5|174
1595251800000|2020-07-20 13:30:00|528.8|528.2|527.8|527.2|529.1|528.5|527.6|527|2601
1595252100000|2020-07-20 13:35:00|527.7|527.1|527.1|526.5|527.8|527.2|526.3|525.7|1910
1595252400000|2020-07-20 13:40:00|527.2|526.6|527.1|526.5|528.3|527.7|527.1|526.5|872
1595252700000|2020-07-20 13:45:00|526.8|526.2|525.6|525|526.8|526.2|525.6|525|1044
1595253000000|2020-07-20 13:50:00|525.4|524.8|523.9|523.3|525.4|524.8|522.4|521.8|3496
1595253300000|2020-07-20 13:55:00|523.6|523|520.9|520.3|524.1|523.5|520.9|520.3|2538
1595253600000|2020-07-20 14:00:00|520.7|520.1|521.9|521.3|522.1|521.5|520.6|520|2354
1595253900000|2020-07-20 14:05:00|522.3|521.7|522.9|522.3|523.1|522.5|521.9|521.3|870
1595254200000|2020-07-20 14:10:00|522.8|522.2|523.8|523.2|523.8|523.2|522.4|521.8|1099
1595254500000|2020-07-20 14:15:00|523.6|523|521.6|521|524.3|523.7|521.3|520.7|987
1595254800000|2020-07-20 14:20:00|521.8|521.2|521.4|520.8|521.8|521.2|521.3|520.7|467
1595255100000|2020-07-20 14:25:00|521.6|521|521.9|521.3|521.9|521.3|521.1|520.5|674
1595255400000|2020-07-20 14:30:00|521.6|521|520.6|520|521.6|521|520.5|519.9|658
1595255700000|2020-07-20 14:35:00|520.7|520.1|520.6|520|520.9|520.3|520.4|519.8|928
1595256000000|2020-07-20 14:40:00|520.9|520.3|520.6|520|520.9|520.3|520.6|520|402
1595256300000|2020-07-20 14:45:00|520.8|520.2|520.1|519.5|521.1|520.5|519.9|519.3|555
1595256600000|2020-07-20 14:50:00|519.9|519.3|520.1|519.5|520.4|519.8|519.9|519.3|425
1595256900000|2020-07-20 14:55:00|520.4|519.8|521.6|521|521.9|521.3|520.4|519.8|588
1595257200000|2020-07-20 15:00:00|521.7|521.1|520.9|520.3|521.9|521.3|520.1|519.5|511
1595257500000|2020-07-20 15:05:00|521.1|520.5|522.6|522|522.6|522|520.6|520|744
1595257800000|2020-07-20 15:10:00|522.4|521.8|522.4|521.8|522.5|521.9|521.6|521|508
1595258100000|2020-07-20 15:15:00|522.1|521.5|521.9|521.3|522.1|521.5|521.6|521|401
1595258400000|2020-07-20 15:20:00|522|521.4|521.4|520.8|522.1|521.5|521.4|520.8|437
1595258700000|2020-07-20 15:25:00|521.6|521|520.9|520.3|521.6|521|520.9|520.3|1016
1595259000000|2020-07-20 15:30:00|520.7|520.1|520.4|519.8|521.3|520.7|520.2|519.6|496
1595259300000|2020-07-20 15:35:00|520.3|519.7|520.4|519.8|520.6|520|520.2|519.6|256
1595259600000|2020-07-20 15:40:00|520.6|520|520.2|519.6|520.7|520.1|519.9|519.3|246
1595259900000|2020-07-20 15:45:00|520.4|519.8|521.2|520.6|521.4|520.8|520.2|519.6|367
1595260200000|2020-07-20 15:50:00|521.4|520.8|520.1|519.5|521.4|520.8|519.9|519.3|276
1595260500000|2020-07-20 15:55:00|519.9|519.3|519.7|519.1|519.9|519.3|519.4|518.8|205
1595260800000|2020-07-20 16:00:00|519.5|518.9|519.7|519.1|519.9|519.3|519.5|518.9|164
1595261100000|2020-07-20 16:05:00|519.9|519.3|519.9|519.3|519.9|519.3|519.7|519.1|223
1595261400000|2020-07-20 16:10:00|520.1|519.5|520.4|519.8|520.4|519.8|519.9|519.3|420
1595261700000|2020-07-20 16:15:00|520.2|519.6|520.4|519.8|520.4|519.8|520.2|519.6|184
1595262000000|2020-07-20 16:20:00|520.2|519.6|520.4|519.8|520.7|520.1|520.2|519.6|327
1595262300000|2020-07-20 16:25:00|520.2|519.6|519.9|519.3|520.2|519.6|519.9|519.3|135
1595262600000|2020-07-20 16:30:00|520.2|519.6|520.2|519.6|520.4|519.8|520.2|519.6|448
1595262900000|2020-07-20 16:35:00|520.4|519.8|519.9|519.3|520.4|519.8|519.9|519.3|158
1595263200000|2020-07-20 16:40:00|520.2|519.6|519.9|519.3|520.4|519.8|519.9|519.3|273
1595263500000|2020-07-20 16:45:00|519.7|519.1|519.2|518.6|519.9|519.3|519.2|518.6|1508
1595263800000|2020-07-20 16:50:00|518.9|518.3|518.5|517.9|518.9|518.3|518.2|517.6|1171
1595264100000|2020-07-20 16:55:00|518.4|517.8|519.4|518.8|519.4|518.8|518.2|517.6|322
1595264400000|2020-07-20 17:00:00|519.7|519.1|519.4|518.8|519.7|519.1|519.4|518.8|347
1595264700000|2020-07-20 17:05:00|519.2|518.6|519.4|518.8|519.7|519.1|519.2|518.6|238
1595265000000|2020-07-20 17:10:00|519.6|519|519.4|518.8|519.6|519|519.4|518.8|186
1595265300000|2020-07-20 17:15:00|519.7|519.1|520.2|519.6|520.4|519.8|519.4|518.8|501
1595265600000|2020-07-20 17:20:00|520.3|519.7|520.7|520.1|520.9|520.3|520.3|519.7|540
1595265900000|2020-07-20 17:25:00|520.9|520.3|521.2|520.6|521.4|520.8|520.7|520.1|533
1595266200000|2020-07-20 17:30:00|521.4|520.8|521.4|520.8|521.9|521.3|521.2|520.6|521
1595266500000|2020-07-20 17:35:00|521.3|520.7|521.4|520.8|521.9|521.3|521.1|520.5|318
1595266800000|2020-07-20 17:40:00|521.3|520.7|521.2|520.6|521.6|521|521.2|520.6|257
1595267100000|2020-07-20 17:45:00|521.4|520.8|521.3|520.7|521.4|520.8|520.9|520.3|235
1595267400000|2020-07-20 17:50:00|521.4|520.8|521.7|521.1|521.9|521.3|521.4|520.8|416
1595267700000|2020-07-20 17:55:00|521.8|521.2|521.9|521.3|521.9|521.3|521.4|520.8|147
1595268000000|2020-07-20 18:00:00|521.7|521.1|521.9|521.3|522.6|522|521.7|521.1|741
1595268300000|2020-07-20 18:05:00|522|521.4|522.4|521.8|522.7|522.1|521.9|521.3|447
1595268600000|2020-07-20 18:10:00|522.2|521.6|522.9|522.3|523.7|523.1|522.1|521.5|1473
1595268900000|2020-07-20 18:15:00|522.7|522.1|522.7|522.1|522.9|522.3|522.2|521.6|913
1595289600000|2020-07-21 00:00:00|521.8|521.2|522.4|521.8|522.4|521.8|520.3|519.7|297
1595289900000|2020-07-21 00:05:00|522.2|521.6|520.9|520.3|522.2|521.6|520.9|520.3|62
1595290200000|2020-07-21 00:10:00|521.1|520.5|521.7|521.1|521.7|521.1|520.9|520.3|53
1595290500000|2020-07-21 00:15:00|522.1|521.5|521.7|521.1|522.2|521.6|521.7|521.1|49
1595290800000|2020-07-21 00:20:00|521.8|521.2|521.7|521.1|521.9|521.3|521.7|521.1|20
1595291100000|2020-07-21 00:25:00|521.9|521.3|522.1|521.5|522.2|521.6|521.9|521.3|36
1595291400000|2020-07-21 00:30:00|521.9|521.3|521.6|521|521.9|521.3|521.6|521|51
1595291700000|2020-07-21 00:35:00|521.7|521.1|521.4|520.8|521.8|521.2|521.4|520.8|18
1595292000000|2020-07-21 00:40:00|521.2|520.6|521.2|520.6|521.4|520.8|521.2|520.6|23
1595292300000|2020-07-21 00:45:00|521.3|520.7|521|520.4|521.3|520.7|521|520.4|13
1595292600000|2020-07-21 00:50:00|521.2|520.6|521.7|521.1|521.7|521.1|521.2|520.6|12
1595292900000|2020-07-21 00:55:00|521.8|521.2|521.7|521.1|521.9|521.3|521.7|521.1|16
1595293200000|2020-07-21 01:00:00|521.9|521.3|521.7|521.1|521.9|521.3|521.7|521.1|24
1595293500000|2020-07-21 01:05:00|521.5|520.9|521.7|521.1|521.7|521.1|521.4|520.8|27
1595293800000|2020-07-21 01:10:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|12
1595294100000|2020-07-21 01:15:00|521.7|521.1|521.7|521.1|521.8|521.2|521.7|521.1|14
1595294400000|2020-07-21 01:20:00|521.5|520.9|521.5|520.9|521.6|521|521.5|520.9|10
1595294700000|2020-07-21 01:25:00|521.6|521|521.7|521.1|521.7|521.1|521.6|521|8
1595295000000|2020-07-21 01:30:00|||||||||3
1595295300000|2020-07-21 01:35:00|521.5|520.9|521.5|520.9|521.6|521|521.5|520.9|15
1595295600000|2020-07-21 01:40:00|||||||||10
1595295900000|2020-07-21 01:45:00|521.2|520.6|521.3|520.7|521.5|520.9|521.2|520.6|13
1595296200000|2020-07-21 01:50:00|521.2|520.6|521.5|520.9|521.5|520.9|521.2|520.6|5
1595296500000|2020-07-21 01:55:00|521.3|520.7|521.7|521.1|521.7|521.1|521.2|520.6|17
1595296800000|2020-07-21 02:00:00|521.6|521|521.7|521.1|521.7|521.1|521.6|521|30
1595297100000|2020-07-21 02:05:00|521.5|520.9|521.6|521|521.7|521.1|521.2|520.6|70
1595297400000|2020-07-21 02:10:00|521.2|520.6|521.2|520.6|521.4|520.8|521.2|520.6|25
1595297700000|2020-07-21 02:15:00|521.3|520.7|521.3|520.7|521.4|520.8|521.2|520.6|11
1595298000000|2020-07-21 02:20:00|521.4|520.8|522.1|521.5|522.1|521.5|521.1|520.5|62
1595298300000|2020-07-21 02:25:00|521.9|521.3|521.4|520.8|521.9|521.3|521.4|520.8|22
1595298600000|2020-07-21 02:30:00|521.5|520.9|521.4|520.8|521.5|520.9|521.4|520.8|7
1595298900000|2020-07-21 02:35:00|521.5|520.9|521.4|520.8|521.5|520.9|521.4|520.8|5
1595299500000|2020-07-21 02:45:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|8
1595299800000|2020-07-21 02:50:00|||||||||3
1595300100000|2020-07-21 02:55:00|||||||||3
1595300400000|2020-07-21 03:00:00|521|520.4|521.2|520.6|521.2|520.6|520.9|520.3|16
1595300700000|2020-07-21 03:05:00|521.1|520.5|521.2|520.6|521.2|520.6|521|520.4|6
1595301000000|2020-07-21 03:10:00|521.1|520.5|520.9|520.3|521.2|520.6|520.8|520.2|24
1595301300000|2020-07-21 03:15:00|520.8|520.2|520.9|520.3|520.9|520.3|520.8|520.2|11
1595301600000|2020-07-21 03:20:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|15
1595301900000|2020-07-21 03:25:00|||||||||4
1595302200000|2020-07-21 03:30:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|21
1595302500000|2020-07-21 03:35:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|4
1595302800000|2020-07-21 03:40:00|520.4|519.8|520.4|519.8|520.5|519.9|520.2|519.6|29
1595303400000|2020-07-21 03:50:00|||||||||5
1595303700000|2020-07-21 03:55:00|520.5|519.9|520.5|519.9|520.5|519.9|520.4|519.8|1
1595304000000|2020-07-21 04:00:00|520.7|520.1|519.9|519.3|520.7|520.1|519.7|519.1|112
1595304300000|2020-07-21 04:05:00|520.1|519.5|520.7|520.1|520.7|520.1|520.1|519.5|51
1595304600000|2020-07-21 04:10:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|3
1595304900000|2020-07-21 04:15:00|520.8|520.2|520.8|520.2|520.9|520.3|520.8|520.2|4
1595305200000|2020-07-21 04:20:00|520.9|519.9|520.7|520.1|520.9|520.1|520.5|519.9|52
1595305500000|2020-07-21 04:25:00|||||||||11
1595305800000|2020-07-21 04:30:00|520.9|520.3|521.5|520.9|521.7|521.1|520.9|520.3|44
1595306100000|2020-07-21 04:35:00|521.3|520.7|521.5|520.9|521.5|520.9|521.2|520.6|3
1595306400000|2020-07-21 04:40:00|||||||||2
1595306700000|2020-07-21 04:45:00|521.3|520.7|521.5|520.9|521.5|520.9|521.3|520.7|2
1595307000000|2020-07-21 04:50:00|||||||||1
1595307300000|2020-07-21 04:55:00|521.6|521|521.7|521.1|521.7|521.1|521.5|520.9|23
1595307600000|2020-07-21 05:00:00|521.5|520.9|521.5|520.9|521.6|521|521.3|520.7|15
1595307900000|2020-07-21 05:05:00|521.3|520.7|521.2|520.6|522|521.4|521.2|520.6|50
1595308200000|2020-07-21 05:10:00|521.3|520.7|521.2|520.6|521.4|520.8|521.2|520.6|16
1595308500000|2020-07-21 05:15:00|||||||||6
1595308800000|2020-07-21 05:20:00|521.3|520.7|521.2|520.6|521.3|520.7|521.2|520.6|6
1595309100000|2020-07-21 05:25:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|16
1595309400000|2020-07-21 05:30:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|6
1595309700000|2020-07-21 05:35:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|9
1595310000000|2020-07-21 05:40:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|9
1595310300000|2020-07-21 05:45:00|521|520.4|521.1|520.5|521.1|520.5|521|520.4|4
1595310600000|2020-07-21 05:50:00|521.2|520.6|521.1|520.5|521.2|520.6|521|520.4|9
1595310900000|2020-07-21 05:55:00|521.2|520.6|521.5|520.9|521.5|520.9|521.1|520.5|16
1595311200000|2020-07-21 06:00:00|521.6|521|521.5|520.9|521.6|521|521.4|520.8|25
1595311500000|2020-07-21 06:05:00|521.4|520.8|521.4|520.8|521.5|520.9|521.4|520.8|50
1595311800000|2020-07-21 06:10:00|521.5|520.9|521.7|521.1|521.7|521.1|521.4|520.8|7
1595312100000|2020-07-21 06:15:00|521.5|520.9|521.7|521.1|522.5|521.9|521.5|520.9|44
1595312400000|2020-07-21 06:20:00|||||||||33
1595312700000|2020-07-21 06:25:00|||||||||3
1595313000000|2020-07-21 06:30:00|||||||||2
1595313300000|2020-07-21 06:35:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|18
1595313600000|2020-07-21 06:40:00|521.6|521|521.5|520.9|521.6|521|521.5|520.9|2
1595313900000|2020-07-21 06:45:00|||||||||5
1595314200000|2020-07-21 06:50:00|521.4|520.8|521|520.4|521.5|520.9|521|520.4|43
1595314500000|2020-07-21 06:55:00|521.2|520.6|521|520.4|521.2|520.6|521|520.4|15
1595314800000|2020-07-21 07:00:00|520.9|520.3|520.7|520.1|520.9|520.3|520.6|520|44
1595315100000|2020-07-21 07:05:00|520.6|520|520.5|519.9|520.6|520|520.5|519.9|14
1595315400000|2020-07-21 07:10:00|520.4|519.8|520.3|519.7|520.7|520.1|520.2|519.6|71
1595315700000|2020-07-21 07:15:00|520.5|519.9|520.2|519.6|520.5|519.9|520.2|519.6|21
1595316000000|2020-07-21 07:20:00|520|519.4|520|519.4|520|519.4|520|519.4|13
1595316300000|2020-07-21 07:25:00|519.7|519.1|520|519.4|520|519.4|519.7|519.1|9
1595316600000|2020-07-21 07:30:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|86
1595316900000|2020-07-21 07:35:00|520.2|519.6|520.2|519.6|520.5|519.9|520.2|519.6|22
1595317200000|2020-07-21 07:40:00|520|519.4|519.7|519.1|520.2|519.6|519.7|519.1|41
1595317500000|2020-07-21 07:45:00|519.5|518.9|520|519.4|520.1|519.5|519.5|518.9|68
1595317800000|2020-07-21 07:50:00|520.1|519.5|520.2|519.6|520.5|519.9|520|519.4|41
1595318100000|2020-07-21 07:55:00|520.4|519.8|520.2|519.6|520.5|519.9|520.2|519.6|18
1595318400000|2020-07-21 08:00:00|520.4|519.8|520.2|519.6|520.5|519.9|520.2|519.6|26
1595318700000|2020-07-21 08:05:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|36
1595319000000|2020-07-21 08:10:00|521|520.4|521|520.4|521|520.4|521|520.4|21
1595319300000|2020-07-21 08:15:00|||||||||4
1595319600000|2020-07-21 08:20:00|520.7|520.1|520.7|520.1|520.9|520.3|520.7|520.1|27
1595319900000|2020-07-21 08:25:00|||||||||17
1595320200000|2020-07-21 08:30:00|520.8|520.2|520.8|520.2|520.8|520.2|520.5|519.9|29
1595320500000|2020-07-21 08:35:00|520.7|520.1|521.2|520.6|521.3|520.7|520.7|520.1|50
1595320800000|2020-07-21 08:40:00|521.1|520.5|521|520.4|521.2|520.6|521|520.4|25
1595321100000|2020-07-21 08:45:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|25
1595321400000|2020-07-21 08:50:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|45
1595321700000|2020-07-21 08:55:00|520.7|520.1|520.5|519.9|520.7|520.1|520.5|519.9|18
1595322000000|2020-07-21 09:00:00|||||||||5
1595322300000|2020-07-21 09:05:00|520.6|520|520.7|520.1|520.7|520.1|520.5|519.9|16
1595322600000|2020-07-21 09:10:00|520.5|519.9|521|520.4|521|520.4|520.5|519.9|8
1595322900000|2020-07-21 09:15:00|520.9|520.3|521.2|520.6|521.3|520.7|520.9|520.3|6
1595323200000|2020-07-21 09:20:00|521.1|520.5|521.3|520.7|521.5|520.9|521.1|520.5|24
1595323500000|2020-07-21 09:25:00|521.5|520.9|521.2|520.6|521.7|521.1|521.2|520.6|412
1595323800000|2020-07-21 09:30:00|521.3|520.7|521.7|521.1|521.8|521.2|521.3|520.7|18
1595324100000|2020-07-21 09:35:00|522|521.4|522.2|521.6|522.3|521.7|521.7|521.1|64
1595324400000|2020-07-21 09:40:00|522.3|521.7|523.2|522.6|523.2|522.6|522.3|521.7|183
1595324700000|2020-07-21 09:45:00|523.5|522.9|523|522.4|523.7|523.1|522.7|522.1|109
1595325000000|2020-07-21 09:50:00|523.1|522.5|523.2|522.6|523.5|522.9|523|522.4|38
1595325300000|2020-07-21 09:55:00|523|522.4|523|522.4|523.2|522.6|523|522.4|24
1595325600000|2020-07-21 10:00:00|523.1|522.5|523|522.4|523.2|522.6|522.7|522.1|25
1595325900000|2020-07-21 10:05:00|522.7|522.1|523|522.4|523|522.4|522.7|522.1|48
1595326200000|2020-07-21 10:10:00|523.1|522.5|522.2|521.6|523.2|522.6|522|521.4|86
1595326500000|2020-07-21 10:15:00|522.5|521.9|522.7|522.1|522.7|522.1|522.5|521.9|16
1595326800000|2020-07-21 10:20:00|523|522.4|523|522.4|523|522.4|523|522.4|16
1595327100000|2020-07-21 10:25:00|523.1|522.5|522.7|522.1|523.1|522.5|522.7|522.1|36
1595327400000|2020-07-21 10:30:00|523|522.4|523.2|522.6|523.2|522.6|523|522.4|13
1595327700000|2020-07-21 10:35:00|523.5|522.9|522.5|521.9|523.7|523.1|522.4|521.8|101
1595328000000|2020-07-21 10:40:00|522.6|522|522.2|521.6|522.6|522|522.2|521.6|13
1595328300000|2020-07-21 10:45:00|522.4|521.8|522.2|521.6|522.5|521.9|522|521.4|54
1595328600000|2020-07-21 10:50:00|522|521.4|521.7|521.1|522.5|521.9|521.7|521.1|46
1595328900000|2020-07-21 10:55:00|521.9|521.3|521.2|520.6|522|521.4|521.2|520.6|37
1595329200000|2020-07-21 11:00:00|521.5|520.9|521.7|521.1|521.7|521.1|521.5|520.9|22
1595329500000|2020-07-21 11:05:00|521.9|521.3|521.5|520.9|521.9|521.3|521.5|520.9|22
1595329800000|2020-07-21 11:10:00|521.7|521.1|521.5|520.9|521.7|521.1|521.2|520.6|10
1595330100000|2020-07-21 11:15:00|521.2|520.6|521.6|521|521.6|521|521.2|520.6|10
1595330400000|2020-07-21 11:20:00|521.7|521.1|522.2|521.6|522.4|521.8|521.7|521.1|48
1595330700000|2020-07-21 11:25:00|522.4|521.8|522.2|521.6|522.7|522.1|521.9|521.3|63
1595331000000|2020-07-21 11:30:00|522.5|521.9|522|521.4|522.5|521.9|521.7|521.1|43
1595331300000|2020-07-21 11:35:00|522.1|521.5|520.8|520.2|522.2|521.6|519.8|519.2|343
1595331600000|2020-07-21 11:40:00|520.6|520|522|521.4|522|521.4|520.6|520|197
1595331900000|2020-07-21 11:45:00|522.2|521.6|521.8|521.2|522.2|521.6|521.6|521|22
1595332200000|2020-07-21 11:50:00|521.6|521|521.6|521|521.8|521.2|521.5|520.9|30
1595332500000|2020-07-21 11:55:00|521.7|521.1|521.5|520.9|521.8|521.2|521.5|520.9|23
1595332800000|2020-07-21 12:00:00|521.6|521|521.5|520.9|521.8|521.2|521.2|520.6|101
1595333100000|2020-07-21 12:05:00|521.3|520.7|522.3|521.7|522.3|521.7|521.3|520.7|56
1595333400000|2020-07-21 12:10:00|522.5|521.9|522.2|521.6|522.5|521.9|522|521.4|56
1595333700000|2020-07-21 12:15:00|522|521.4|523.7|523.1|523.8|523.2|522|521.4|291
1595334000000|2020-07-21 12:20:00|523.8|523.2|524.3|523.7|524.5|523.9|523.7|523.1|121
1595334300000|2020-07-21 12:25:00|524.2|523.6|526.7|526.1|527|526.4|524.2|523.6|738
1595334600000|2020-07-21 12:30:00|526.9|526.3|525.5|524.9|527|526.4|525.2|524.6|441
1595334900000|2020-07-21 12:35:00|525.4|524.8|525.7|525.1|526.5|525.9|525.2|524.6|514
1595335200000|2020-07-21 12:40:00|526|525.4|527|526.4|527|526.4|525.7|525.1|364
1595338200000|2020-07-21 13:30:00|526|525.4|528|527.4|529.2|528.6|526|525.4|1656
1595338500000|2020-07-21 13:35:00|527.8|527.2|526.2|525.6|528|527.4|526|525.4|1028
1595338800000|2020-07-21 13:40:00|526.1|525.5|523.8|523.2|526.5|525.9|523.8|523.2|863
1595339100000|2020-07-21 13:45:00|523.7|523.1|523.7|523.1|524.3|523.7|522.5|521.9|960
1595339400000|2020-07-21 13:50:00|523.9|523.3|525.2|524.6|525.2|524.6|523.9|523.3|611
1595339700000|2020-07-21 13:55:00|525.1|524.5|528.2|527.6|528.4|527.8|524.9|524.3|1845
1595340000000|2020-07-21 14:00:00|528.4|527.8|529.4|528.8|529.7|529.1|527.8|527.2|2812
1595340300000|2020-07-21 14:05:00|529.5|528.9|528.1|527.5|529.9|529.3|528.1|527.5|686
1595340600000|2020-07-21 14:10:00|528.4|527.8|528.6|528|529.3|528.7|528.1|527.5|381
1595340900000|2020-07-21 14:15:00|528.9|528.3|529.4|528.8|529.9|529.3|528.9|528.3|634
1595341200000|2020-07-21 14:20:00|529.6|529|530|529.4|530.6|530|529.1|528.5|732
1595341500000|2020-07-21 14:25:00|529.9|529.3|529.9|529.3|530.5|529.9|529.6|529|438
1595341800000|2020-07-21 14:30:00|530.1|529.5|529.4|528.8|530.1|529.5|529.4|528.8|394
1595342100000|2020-07-21 14:35:00|529.1|528.5|530.6|530|530.6|530|529.1|528.5|567
1595342400000|2020-07-21 14:40:00|530.8|530.2|530.6|530|531.1|530.5|530.4|529.8|405
1595342700000|2020-07-21 14:45:00|530.4|529.8|531.4|530.8|531.6|531|530.4|529.8|554
1595343000000|2020-07-21 14:50:00|531.6|531|531.1|530.5|531.9|531.3|531.1|530.5|258
1595343300000|2020-07-21 14:55:00|531.2|530.6|530.4|529.8|531.2|530.6|528.9|528.3|932
1595343600000|2020-07-21 15:00:00|530.3|529.7|531.1|530.5|531.1|530.5|530.1|529.5|430
1595343900000|2020-07-21 15:05:00|531.4|530.8|531.6|531|531.9|531.3|531.3|530.7|253
1595344200000|2020-07-21 15:10:00|531.9|531.3|529.9|529.3|531.9|531.3|529.6|529|538
1595344500000|2020-07-21 15:15:00|529.8|529.2|530.4|529.8|530.9|530.3|529.4|528.8|424
1595344800000|2020-07-21 15:20:00|530.6|530|530.8|530.2|531.1|530.5|529.9|529.3|321
1595345100000|2020-07-21 15:25:00|530.6|530|531.4|530.8|531.4|530.8|530.4|529.8|225
1595345400000|2020-07-21 15:30:00|531.5|530.9|532.1|531.5|532.1|531.5|531.4|530.8|328
1595345700000|2020-07-21 15:35:00|532.4|531.8|532.1|531.5|532.4|531.8|531.9|531.3|191
1595346000000|2020-07-21 15:40:00|531.9|531.3|531.9|531.3|531.9|531.3|531.4|530.8|261
1595346300000|2020-07-21 15:45:00|532.1|531.5|531.6|531|532.1|531.5|531.6|531|171
1595346600000|2020-07-21 15:50:00|531.9|531.3|531.9|531.3|531.9|531.3|531.4|530.8|320
1595346900000|2020-07-21 15:55:00|531.6|531|532.1|531.5|532.4|531.8|531.6|531|289
1595347200000|2020-07-21 16:00:00|531.9|531.3|531.9|531.3|532.1|531.5|531.4|530.8|275
1595347500000|2020-07-21 16:05:00|532.1|531.5|532.6|532|532.6|532|531.9|531.3|217
1595347800000|2020-07-21 16:10:00|532.4|531.8|531.1|530.5|532.4|531.8|531.1|530.5|299
1595348100000|2020-07-21 16:15:00|530.9|530.3|530.2|529.6|531.1|530.5|530.1|529.5|383
1595348400000|2020-07-21 16:20:00|530.1|529.5|530.9|530.3|530.9|530.3|530.1|529.5|122
1595348700000|2020-07-21 16:25:00|531|530.4|530.4|529.8|531.1|530.5|530.2|529.6|170
1595349000000|2020-07-21 16:30:00|530.6|530|528.7|528.1|530.7|530.1|528.7|528.1|320
1595349300000|2020-07-21 16:35:00|528.5|527.9|528.9|528.3|529.2|528.6|528.4|527.8|318
1595349600000|2020-07-21 16:40:00|528.7|528.1|528.9|528.3|529.2|528.6|528.7|528.1|111
1595349900000|2020-07-21 16:45:00|528.7|528.1|528.5|527.9|528.9|528.3|528.4|527.8|134
1595350200000|2020-07-21 16:50:00|528.4|527.8|529.4|528.8|529.6|529|528.4|527.8|227
1595350500000|2020-07-21 16:55:00|529.2|528.6|529.4|528.8|529.4|528.8|529.2|528.6|122
1595350800000|2020-07-21 17:00:00|529.6|529|529.4|528.8|529.7|529.1|529.4|528.8|155
1595351100000|2020-07-21 17:05:00|529.2|528.6|528.7|528.1|529.4|528.8|528.4|527.8|204
1595351400000|2020-07-21 17:10:00|528.9|528.3|528.6|528|529.1|528.5|528.5|527.9|102
1595351700000|2020-07-21 17:15:00|528.4|527.8|528.7|528.1|528.9|528.3|528.4|527.8|221
1595352000000|2020-07-21 17:20:00|528.8|528.2|528.8|528.2|529.2|528.6|528.4|527.8|147
1595352300000|2020-07-21 17:25:00|528.9|528.3|529.2|528.6|529.2|528.6|528.4|527.8|169
1595352600000|2020-07-21 17:30:00|529.4|528.8|530.4|529.8|530.6|530|529.4|528.8|618
1595352900000|2020-07-21 17:35:00|530.2|529.6|529.7|529.1|530.4|529.8|529.2|528.6|317
1595353200000|2020-07-21 17:40:00|529.4|528.8|529.7|529.1|529.7|529.1|529.4|528.8|166
1595353500000|2020-07-21 17:45:00|529.9|529.3|529.9|529.3|529.9|529.3|529.4|528.8|235
1595353800000|2020-07-21 17:50:00|530.1|529.5|529.4|528.8|530.2|529.6|529.4|528.8|225
1595354100000|2020-07-21 17:55:00|529.7|529.1|529.7|529.1|529.9|529.3|529.4|528.8|159
1595354400000|2020-07-21 18:00:00|529.4|528.8|529.8|529.2|529.9|529.3|528.9|528.3|289
1595354700000|2020-07-21 18:05:00|529.7|529.1|529.4|528.8|529.9|529.3|528.9|528.3|213
1595355000000|2020-07-21 18:10:00|529.3|528.7|528.4|527.8|529.7|529.1|528.2|527.6|1499
1595355300000|2020-07-21 18:15:00|528.3|527.7|528.4|527.8|529.2|528.6|527.9|527.3|598
1595376000000|2020-07-22 00:00:00|527.5|526.9|528.2|527.6|528.5|527.9|526.4|525.8|313
1595376300000|2020-07-22 00:05:00|528.1|527.5|529|528.4|529|528.4|528|527.4|130
1595376600000|2020-07-22 00:10:00|529.2|528.6|529.2|528.6|529.5|528.9|528.5|527.9|169
1595376900000|2020-07-22 00:15:00|||||||||15
1595377200000|2020-07-22 00:20:00|529|528.4|529|528.4|529.2|528.6|529|528.4|23
1595377500000|2020-07-22 00:25:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|12
1595377800000|2020-07-22 00:30:00|529.5|528.9|529.9|529.3|529.9|529.3|529.2|528.6|208
1595378100000|2020-07-22 00:35:00|529.7|529.1|530.2|529.6|530.2|529.6|529.4|528.8|142
1595378400000|2020-07-22 00:40:00|530.3|529.7|530.1|529.5|530.4|529.8|530|529.4|39
1595378700000|2020-07-22 00:45:00|530|529.4|529.9|529.3|530.4|529.8|529.9|529.3|69
1595379000000|2020-07-22 00:50:00|530|529.4|529.9|529.3|530|529.4|529.9|529.3|12
1595379300000|2020-07-22 00:55:00|529.8|529.2|529.7|529.1|529.8|529.2|529.7|529.1|7
1595379600000|2020-07-22 01:00:00|529.5|528.9|529.9|529.3|529.9|529.3|529.5|528.9|19
1595379900000|2020-07-22 01:05:00|529.7|529.1|529.7|529.1|529.7|529.1|529.7|529.1|16
1595380200000|2020-07-22 01:10:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|10
1595380500000|2020-07-22 01:15:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|12
1595380800000|2020-07-22 01:20:00|530|529.4|529.9|529.3|530|529.4|529.9|529.3|14
1595381100000|2020-07-22 01:25:00|530.2|529.6|530.3|529.7|530.4|529.8|530.2|529.6|15
1595381400000|2020-07-22 01:30:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|12
1595381700000|2020-07-22 01:35:00|530.6|530|530.7|530.1|530.7|530.1|530.4|529.8|45
1595382000000|2020-07-22 01:40:00|530.6|530|530.2|529.6|530.6|530|530.2|529.6|89
1595382300000|2020-07-22 01:45:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|13
1595382600000|2020-07-22 01:50:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|3
1595382900000|2020-07-22 01:55:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|19
1595383200000|2020-07-22 02:00:00|530.6|530|530.5|529.9|530.6|530|530.5|529.9|16
1595383500000|2020-07-22 02:05:00|530.4|529.8|530.7|530.1|530.8|530.2|530.4|529.8|31
1595383800000|2020-07-22 02:10:00|530.5|529.9|530.7|530.1|530.7|530.1|530.5|529.9|25
1595384100000|2020-07-22 02:15:00|530.8|530.2|531.2|530.6|531.5|530.9|530.7|530.1|102
1595384400000|2020-07-22 02:20:00|531|530.4|531|530.4|531|530.4|530.9|530.3|22
1595384700000|2020-07-22 02:25:00|530.8|530.2|531|530.4|531|530.4|530.7|530.1|54
1595385000000|2020-07-22 02:30:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|5
1595385300000|2020-07-22 02:35:00|530.8|530.2|531|530.4|531|530.4|530.8|530.2|19
1595385600000|2020-07-22 02:40:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|13
1595385900000|2020-07-22 02:45:00|530.7|530.1|530.8|530.2|531|530.4|530.7|530.1|4
1595386200000|2020-07-22 02:50:00|530.9|530.3|530.9|530.3|531|530.4|530.9|530.3|2
1595386500000|2020-07-22 02:55:00|530.7|530.1|530.8|530.2|531|530.4|530.7|530.1|5
1595386800000|2020-07-22 03:00:00|530.7|530.1|530.7|530.1|530.8|530.2|530.7|530.1|1
1595387100000|2020-07-22 03:05:00|530.6|530|530.7|530.1|530.7|530.1|530.6|530|8
1595387400000|2020-07-22 03:10:00|530.6|530|530.7|530.1|530.7|530.1|530.6|530|3
1595387700000|2020-07-22 03:15:00|530.9|530.3|530.9|530.3|531|530.4|530.9|530.3|4
1595388000000|2020-07-22 03:20:00|||||||||2
1595388300000|2020-07-22 03:25:00|530.7|530.1|530.9|530.3|530.9|530.3|530.7|530.1|15
1595388600000|2020-07-22 03:30:00|530.8|530.2|530.5|529.9|530.9|530.3|530.5|529.9|18
1595388900000|2020-07-22 03:35:00|||||||||7
1595389200000|2020-07-22 03:40:00|||||||||5
1595389500000|2020-07-22 03:45:00|530.4|529.8|530.3|529.7|530.5|529.9|530.3|529.7|16
1595389800000|2020-07-22 03:50:00|530|529.4|530|529.4|530|529.4|529.7|529.1|76
1595390100000|2020-07-22 03:55:00|529.8|529.2|530.2|529.6|530.2|529.6|529.8|529.2|34
1595390400000|2020-07-22 04:00:00|530.1|529.5|530|529.4|530.1|529.5|530|529.4|4
1595390700000|2020-07-22 04:05:00|529.7|529.1|529.6|529|529.7|529.1|529.6|529|13
1595391000000|2020-07-22 04:10:00|529.7|529.1|529.6|529|530|529.4|529.5|528.9|40
1595391300000|2020-07-22 04:15:00|529.7|529.1|529.7|529.1|529.7|529.1|529.5|528.9|7
1595391600000|2020-07-22 04:20:00|||||||||5
1595391900000|2020-07-22 04:25:00|530|529.4|530.2|529.6|530.5|529.9|529.7|529.1|26
1595392200000|2020-07-22 04:30:00|530.4|529.8|530.2|529.6|530.5|529.9|530.2|529.6|14
1595392500000|2020-07-22 04:35:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|13
1595392800000|2020-07-22 04:40:00|530.6|530|530.6|530|530.6|530|530.6|530|13
1595393100000|2020-07-22 04:45:00|530.5|529.9|530.2|529.6|530.6|530|530.2|529.6|23
1595393400000|2020-07-22 04:50:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|4
1595393700000|2020-07-22 04:55:00|||||||||5
1595394000000|2020-07-22 05:00:00|530.1|529.5|530|529.4|530.1|529.5|530|529.4|8
1595394300000|2020-07-22 05:05:00|530.4|529.8|530.2|529.6|530.5|529.9|530.2|529.6|9
1595394600000|2020-07-22 05:10:00|530.3|529.7|530.2|529.6|530.5|529.9|530.2|529.6|11
1595394900000|2020-07-22 05:15:00|530.3|529.7|530.2|529.6|530.3|529.7|530.2|529.6|4
1595395200000|2020-07-22 05:20:00|||||||||2
1595395500000|2020-07-22 05:25:00|530.1|529.5|530.2|529.6|530.2|529.6|530|529.4|13
1595395800000|2020-07-22 05:30:00|530|529.4|530|529.4|530|529.4|530|529.4|3
1595396100000|2020-07-22 05:35:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|7
1595396400000|2020-07-22 05:40:00|530|529.4|530|529.4|530|529.4|529.7|529.1|12
1595396700000|2020-07-22 05:45:00|529.8|529.2|530|529.4|530|529.4|529.7|529.1|15
1595397000000|2020-07-22 05:50:00|529.9|529.3|530.1|529.5|530.1|529.5|529.8|529.2|6
1595397300000|2020-07-22 05:55:00|530|529.4|530|529.4|530.2|529.6|530|529.4|17
1595397600000|2020-07-22 06:00:00|||||||||4
1595397900000|2020-07-22 06:05:00|||||||||2
1595398500000|2020-07-22 06:15:00|||||||||1
1595398800000|2020-07-22 06:20:00|530.1|529.5|530.5|529.9|530.5|529.9|530.1|529.5|16
1595399100000|2020-07-22 06:25:00|||||||||13
1595400000000|2020-07-22 06:40:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|11
1595400300000|2020-07-22 06:45:00|531|530.4|530.5|529.9|531|530.4|530.5|529.9|34
1595400600000|2020-07-22 06:50:00|530.7|530.1|530.7|530.1|530.7|530.1|530.5|529.9|15
1595400900000|2020-07-22 06:55:00|531|530.4|531|530.4|531|530.4|531|530.4|8
1595401200000|2020-07-22 07:00:00|531.2|530.6|530.7|530.1|531.2|530.6|530.7|530.1|26
1595401500000|2020-07-22 07:05:00|530.8|530.2|530.5|529.9|530.8|530.2|530.5|529.9|49
1595401800000|2020-07-22 07:10:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|7
1595402100000|2020-07-22 07:15:00|530.5|529.9|530.5|529.9|530.5|529.9|530.2|529.6|23
1595402400000|2020-07-22 07:20:00|530.3|529.7|530.7|530.1|530.7|530.1|530.2|529.6|20
1595402700000|2020-07-22 07:25:00|530.9|530.3|529.7|529.1|530.9|530.3|529|528.4|171
1595403000000|2020-07-22 07:30:00|529.8|529.2|529|528.4|530|529.4|529|528.4|48
1595403300000|2020-07-22 07:35:00|528.7|528.1|528.5|527.9|528.7|528.1|528.5|527.9|55
1595403600000|2020-07-22 07:40:00|528.6|528|527.7|527.1|528.7|528.1|527.1|526.5|308
1595403900000|2020-07-22 07:45:00|527.6|527|530|529.4|530.3|529.7|527.5|526.9|364
1595404200000|2020-07-22 07:50:00|529.9|529.3|529.8|529.2|530.1|529.5|529.4|528.8|59
1595404500000|2020-07-22 07:55:00|529.5|528.9|529.7|529.1|530|529.4|529.5|528.9|40
1595404800000|2020-07-22 08:00:00|529.5|528.9|529.2|528.6|529.5|528.9|529.2|528.6|19
1595405100000|2020-07-22 08:05:00|529.1|528.5|529.2|528.6|529.5|528.9|529|528.4|28
1595405400000|2020-07-22 08:10:00|529.1|528.5|529.2|528.6|529.2|528.6|529.1|528.5|11
1595405700000|2020-07-22 08:15:00|529.5|528.9|529.1|528.5|529.5|528.9|529|528.4|35
1595406000000|2020-07-22 08:20:00|529|528.4|528.5|527.9|529|528.4|528.5|527.9|26
1595406300000|2020-07-22 08:25:00|528.2|527.6|528|527.4|528.7|528.1|527.8|527.2|132
1595406600000|2020-07-22 08:30:00|528.2|527.6|527.7|527.1|528.5|527.9|526.5|525.9|176
1595406900000|2020-07-22 08:35:00|527.6|527|528|527.4|528.2|527.6|527.6|527|9
1595407200000|2020-07-22 08:40:00|527.9|527.3|528.2|527.6|528.2|527.6|527.9|527.3|8
1595407500000|2020-07-22 08:45:00|528|527.4|527|526.4|528|527.4|527|526.4|88
1595407800000|2020-07-22 08:50:00|526.9|526.3|527|526.4|527|526.4|526.5|525.9|94
1595408100000|2020-07-22 08:55:00|526.9|526.3|526.7|526.1|527|526.4|526.7|526.1|24
1595408400000|2020-07-22 09:00:00|526.5|525.9|526.2|525.6|526.7|526.1|526|525.4|86
1595408700000|2020-07-22 09:05:00|526|525.4|525.2|524.6|526|525.4|525|524.4|163
1595409000000|2020-07-22 09:10:00|525.5|524.9|527.2|526.6|527.4|526.8|525|524.4|180
1595409300000|2020-07-22 09:15:00|527|526.4|526.7|526.1|527|526.4|526.5|525.9|45
1595409600000|2020-07-22 09:20:00|526.6|526|526.7|526.1|526.7|526.1|526.2|525.6|39
1595409900000|2020-07-22 09:25:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|7
1595410200000|2020-07-22 09:30:00|526.2|525.6|527.5|526.9|527.5|526.9|526.2|525.6|34
1595410500000|2020-07-22 09:35:00|527.7|527.1|527.5|526.9|527.7|527.1|527.5|526.9|15
1595410800000|2020-07-22 09:40:00|527.6|527|527.7|527.1|527.7|527.1|527.5|526.9|23
1595411100000|2020-07-22 09:45:00|527.9|527.3|527.7|527.1|527.9|527.3|527.7|527.1|9
1595411400000|2020-07-22 09:50:00|528|527.4|528|527.4|528|527.4|528|527.4|2
1595411700000|2020-07-22 09:55:00|528.1|527.5|528.2|527.6|528.2|527.6|528|527.4|12
1595412000000|2020-07-22 10:00:00|528|527.4|527.4|526.8|528|527.4|527.4|526.8|51
1595412300000|2020-07-22 10:05:00|527.2|526.6|527.5|526.9|527.6|527|527.2|526.6|36
1595412600000|2020-07-22 10:10:00|527.7|527.1|529.2|528.6|529.7|529.1|527.7|527.1|213
1595412900000|2020-07-22 10:15:00|529.4|528.8|529.7|529.1|529.7|529.1|529.4|528.8|79
1595413200000|2020-07-22 10:20:00|529.5|528.9|528.7|528.1|529.5|528.9|528.7|528.1|49
1595413500000|2020-07-22 10:25:00|528.8|528.2|529.1|528.5|529.3|528.7|528.6|528|22
1595413800000|2020-07-22 10:30:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|12
1595414100000|2020-07-22 10:35:00|529.7|529.1|529.7|529.1|529.8|529.2|529.5|528.9|31
1595414400000|2020-07-22 10:40:00|529.8|529.2|529.7|529.1|529.8|529.2|529.5|528.9|8
1595414700000|2020-07-22 10:45:00|529.5|528.9|529.7|529.1|529.8|529.2|529.5|528.9|7
1595415000000|2020-07-22 10:50:00|529.5|528.9|529.5|528.9|529.5|528.9|529.3|528.7|22
1595415300000|2020-07-22 10:55:00|529.4|528.8|529.7|529.1|529.8|529.2|529.4|528.8|20
1595415600000|2020-07-22 11:00:00|529.8|529.2|529.7|529.1|530|529.4|529.7|529.1|14
1595415900000|2020-07-22 11:05:00|529.5|528.9|530|529.4|530|529.4|529.5|528.9|20
1595416200000|2020-07-22 11:10:00|529.8|529.2|530|529.4|530|529.4|529.8|529.2|11
1595416500000|2020-07-22 11:15:00|530.2|529.6|530.2|529.6|530.2|529.6|530|529.4|35
1595416800000|2020-07-22 11:20:00|530|529.4|530|529.4|530.2|529.6|529.7|529.1|38
1595417100000|2020-07-22 11:25:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|10
1595417400000|2020-07-22 11:30:00|530.3|529.7|530.5|529.9|530.7|530.1|530.2|529.6|22
1595417700000|2020-07-22 11:35:00|530.6|530|530.7|530.1|531|530.4|530.5|529.9|78
1595418000000|2020-07-22 11:40:00|530.8|530.2|530.5|529.9|531|530.4|530.5|529.9|28
1595418300000|2020-07-22 11:45:00|530.2|529.6|530.8|530.2|531.7|531.1|530.2|529.6|157
1595418600000|2020-07-22 11:50:00|530.7|530.1|530.3|529.7|530.8|530.2|530.2|529.6|25
1595418900000|2020-07-22 11:55:00|530.2|529.6|530.5|529.9|530.7|530.1|530|529.4|13
1595419200000|2020-07-22 12:00:00|530.7|530.1|530.7|530.1|530.7|530.1|530.5|529.9|25
1595419500000|2020-07-22 12:05:00|530.5|529.9|530.5|529.9|530.7|530.1|530.2|529.6|25
1595419800000|2020-07-22 12:10:00|530.2|529.6|530.3|529.7|530.5|529.9|530.2|529.6|21
1595420100000|2020-07-22 12:15:00|530.2|529.6|530.2|529.6|530.7|530.1|530|529.4|51
1595420400000|2020-07-22 12:20:00|530|529.4|530.7|530.1|531.2|530.6|530|529.4|112
1595420700000|2020-07-22 12:25:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|42
1595421000000|2020-07-22 12:30:00|530.8|530.2|532.2|531.6|532.3|531.7|530.8|530.2|168
1595421300000|2020-07-22 12:35:00|532.5|531.9|532.4|531.8|533.4|532.8|532.2|531.6|426
1595421600000|2020-07-22 12:40:00|532.5|531.9|532.2|531.6|532.7|532.1|532.2|531.6|115
1595424600000|2020-07-22 13:30:00|531.5|530.9|534.9|534.3|535.1|534.5|531.2|530.6|2585
1595424900000|2020-07-22 13:35:00|534.7|534.1|534.2|533.6|535.4|534.8|533.4|532.8|1608
1595425200000|2020-07-22 13:40:00|533.9|533.3|533.4|532.8|534.4|533.8|532.9|532.3|618
1595425500000|2020-07-22 13:45:00|533.3|532.7|534.2|533.6|534.4|533.8|533.2|532.6|610
1595425800000|2020-07-22 13:50:00|534.3|533.7|533.4|532.8|535.2|534.6|533.1|532.5|1461
1595426100000|2020-07-22 13:55:00|533.3|532.7|533.7|533.1|533.7|533.1|532.9|532.3|334
1595426400000|2020-07-22 14:00:00|533.6|533|531.7|531.1|533.6|533|531.2|530.6|720
1595426700000|2020-07-22 14:05:00|531.9|531.3|530.6|530|531.9|531.3|530.2|529.6|491
1595427000000|2020-07-22 14:10:00|530.7|530.1|530.2|529.6|530.9|530.3|529.7|529.1|256
1595427300000|2020-07-22 14:15:00|530.4|529.8|529.2|528.6|530.4|529.8|529.2|528.6|411
1595427600000|2020-07-22 14:20:00|529.4|528.8|531.7|531.1|531.9|531.3|529.2|528.6|536
1595427900000|2020-07-22 14:25:00|531.6|531|531.6|531|531.7|531.1|530.6|530|617
1595428200000|2020-07-22 14:30:00|531.7|531.1|532.6|532|533.1|532.5|531.1|530.5|731
1595428500000|2020-07-22 14:35:00|532.4|531.8|533.3|532.7|533.4|532.8|532.4|531.8|303
1595428800000|2020-07-22 14:40:00|533.6|533|533.3|532.7|534.1|533.5|533.3|532.7|456
1595429100000|2020-07-22 14:45:00|533.6|533|532.1|531.5|534.1|533.5|532.1|531.5|662
1595429400000|2020-07-22 14:50:00|532.4|531.8|534.1|533.5|534.1|533.5|532.1|531.5|291
1595429700000|2020-07-22 14:55:00|534.3|533.7|533.6|533|534.4|533.8|532.7|532.1|523
1595430000000|2020-07-22 15:00:00|533.7|533.1|534.4|533.8|534.4|533.8|533.7|533.1|72
1595430300000|2020-07-22 15:05:00|534.6|534|534.1|533.5|534.6|534|533.9|533.3|125
1595430600000|2020-07-22 15:10:00|534|533.4|534.1|533.5|534.6|534|534|533.4|212
1595430900000|2020-07-22 15:15:00|534|533.4|534.5|533.9|534.9|534.3|534|533.4|315
1595431200000|2020-07-22 15:20:00|534.6|534|534.9|534.3|534.9|534.3|534.4|533.8|315
1595431500000|2020-07-22 15:25:00|534.8|534.2|534.9|534.3|535.1|534.5|534.6|534|272
1595431800000|2020-07-22 15:30:00|535.1|534.5|534.9|534.3|535.1|534.5|534.6|534|607
1595432100000|2020-07-22 15:35:00|535|534.4|534.9|534.3|535.1|534.5|534.3|533.7|444
1595432400000|2020-07-22 15:40:00|534.8|534.2|533.9|533.3|534.8|534.2|533.9|533.3|146
1595432700000|2020-07-22 15:45:00|533.7|533.1|533.6|533|534.2|533.6|533.4|532.8|262
1595433000000|2020-07-22 15:50:00|533.7|533.1|533.9|533.3|533.9|533.3|533.4|532.8|133
1595433300000|2020-07-22 15:55:00|534.1|533.5|534.1|533.5|534.4|533.8|533.9|533.3|275
1595433600000|2020-07-22 16:00:00|534.4|533.8|534.6|534|534.7|534.1|534.1|533.5|246
1595433900000|2020-07-22 16:05:00|534.7|534.1|535.9|535.3|535.9|535.3|534.4|533.8|769
1595434200000|2020-07-22 16:10:00|535.7|535.1|535.5|534.9|535.8|535.2|535.1|534.5|882
1595434500000|2020-07-22 16:15:00|535.4|534.8|536.4|535.8|536.6|536|535.1|534.5|815
1595434800000|2020-07-22 16:20:00|536.3|535.7|536.1|535.5|536.5|535.9|535.1|534.5|301
1595435100000|2020-07-22 16:25:00|536|535.4|535.6|535|536.2|535.6|535.4|534.8|145
1595435400000|2020-07-22 16:30:00|535.4|534.8|535.9|535.3|536.4|535.8|535.4|534.8|457
1595435700000|2020-07-22 16:35:00|536|535.4|536.1|535.5|536.3|535.7|535.9|535.3|171
1595436000000|2020-07-22 16:40:00|536.2|535.6|536.3|535.7|536.3|535.7|536.2|535.6|68
1595436300000|2020-07-22 16:45:00|536.4|535.8|536.6|536|536.6|536|536.3|535.7|105
1595436600000|2020-07-22 16:50:00|536.8|536.2|536.6|536|536.8|536.2|536.1|535.5|134
1595436900000|2020-07-22 16:55:00|536.4|535.8|536.1|535.5|536.4|535.8|536.1|535.5|179
1595437200000|2020-07-22 17:00:00|535.9|535.3|535.9|535.3|536.1|535.5|535.4|534.8|305
1595437500000|2020-07-22 17:05:00|535.6|535|535.9|535.3|536.1|535.5|535.4|534.8|131
1595437800000|2020-07-22 17:10:00|536.1|535.5|535.6|535|536.1|535.5|535.6|535|183
1595438100000|2020-07-22 17:15:00|535.4|534.8|535.6|535|535.6|535|535.4|534.8|110
1595438400000|2020-07-22 17:20:00|535.4|534.8|535.6|535|535.6|535|535.1|534.5|555
1595438700000|2020-07-22 17:25:00|535.4|534.8|534.6|534|535.4|534.8|534.6|534|262
1595439000000|2020-07-22 17:30:00|534.8|534.2|535.1|534.5|535.1|534.5|534.6|534|378
1595439300000|2020-07-22 17:35:00|535|534.4|534.6|534|535.1|534.5|534.4|533.8|258
1595439600000|2020-07-22 17:40:00|534.5|533.9|534.6|534|535.1|534.5|534.5|533.9|199
1595439900000|2020-07-22 17:45:00|534.9|534.3|534.6|534|535.1|534.5|534.6|534|253
1595440200000|2020-07-22 17:50:00|534.4|533.8|534.6|534|534.7|534.1|534.4|533.8|99
1595440500000|2020-07-22 17:55:00|534.7|534.1|537.8|537.2|540.1|539.5|534.6|534|3639
1595440800000|2020-07-22 18:00:00|537.9|537.3|535.9|535.3|537.9|537.3|535.7|535.1|419
1595441100000|2020-07-22 18:05:00|535.7|535.1|536.2|535.6|537.4|536.8|535.2|534.6|828
1595441400000|2020-07-22 18:10:00|536.1|535.5|536.2|535.6|536.4|535.8|534.9|534.3|1475
1595441700000|2020-07-22 18:15:00|536.4|535.8|535.2|534.6|536.4|535.8|534.9|534.3|589
1595462400000|2020-07-23 00:00:00|535.4|534.8|535.7|535.1|536.2|535.6|535|534.4|163
1595462700000|2020-07-23 00:05:00|535.9|535.3|536.3|535.7|536.9|536.3|535.9|535.3|93
1595463000000|2020-07-23 00:10:00|536.2|535.6|535.4|534.8|537.2|536.6|535.2|534.6|105
1595463300000|2020-07-23 00:15:00|534.8|534.2|535.2|534.6|535.4|534.8|533.9|533.3|93
1595463600000|2020-07-23 00:20:00|534.9|534.3|534.7|534.1|535.2|534.6|534.7|534.1|23
1595463900000|2020-07-23 00:25:00|534.4|533.8|535.4|534.8|536.7|536.1|533.9|533.3|228
1595464200000|2020-07-23 00:30:00|535.7|535.1|535.4|534.8|535.7|535.1|535.4|534.8|32
1595464500000|2020-07-23 00:35:00|535.2|534.6|535.4|534.8|535.4|534.8|535.2|534.6|15
1595464800000|2020-07-23 00:40:00|535.3|534.7|535.2|534.6|535.3|534.7|535.2|534.6|5
1595465100000|2020-07-23 00:45:00|||||||||1
1595465400000|2020-07-23 00:50:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|5
1595465700000|2020-07-23 00:55:00|534.9|534.3|535|534.4|535|534.4|534.8|534.2|12
1595466000000|2020-07-23 01:00:00|534.7|534.1|534.9|534.3|535|534.4|534.7|534.1|27
1595466300000|2020-07-23 01:05:00|534.8|534.2|534.7|534.1|534.9|534.3|534.7|534.1|28
1595466900000|2020-07-23 01:15:00|534.5|533.9|535|534.4|535|534.4|534.5|533.9|25
1595467200000|2020-07-23 01:20:00|534.8|534.2|534.7|534.1|535|534.4|534.7|534.1|6
1595467500000|2020-07-23 01:25:00|535|534.4|535.2|534.6|535.2|534.6|534.7|534.1|11
1595467800000|2020-07-23 01:30:00|535|534.4|535|534.4|535|534.4|534.7|534.1|19
1595468100000|2020-07-23 01:35:00|||||||||2
1595468400000|2020-07-23 01:40:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|13
1595469000000|2020-07-23 01:50:00|||||||||9
1595469300000|2020-07-23 01:55:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|4
1595469600000|2020-07-23 02:00:00|534.9|534.3|534.5|533.9|535|534.4|534.5|533.9|30
1595469900000|2020-07-23 02:05:00|534.4|533.8|534.3|533.7|534.5|533.9|534.2|533.6|10
1595470200000|2020-07-23 02:10:00|534.2|533.6|533.7|533.1|534.2|533.6|533.5|532.9|53
1595470500000|2020-07-23 02:15:00|534|533.4|534|533.4|534.2|533.6|534|533.4|29
1595470800000|2020-07-23 02:20:00|533.7|533.1|533.7|533.1|533.8|533.2|533.7|533.1|10
1595471400000|2020-07-23 02:30:00|533.8|533.2|534.2|533.6|534.3|533.7|533.8|533.2|12
1595471700000|2020-07-23 02:35:00|||||||||2
1595472000000|2020-07-23 02:40:00|533.7|533.1|534.2|533.6|534.2|533.6|533.2|532.6|65
1595472300000|2020-07-23 02:45:00|534.1|533.5|534|533.4|534.1|533.5|534|533.4|6
1595472600000|2020-07-23 02:50:00|533.7|533.1|533.7|533.1|533.7|533.1|533.6|533|19
1595472900000|2020-07-23 02:55:00|||||||||1
1595473200000|2020-07-23 03:00:00|534|533.4|533.7|533.1|534|533.4|533.7|533.1|26
1595473500000|2020-07-23 03:05:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|20
1595473800000|2020-07-23 03:10:00|||||||||6
1595474100000|2020-07-23 03:15:00|533.2|532.6|533.5|532.9|533.5|532.9|533.2|532.6|18
1595474400000|2020-07-23 03:20:00|||||||||1
1595474700000|2020-07-23 03:25:00|||||||||1
1595475000000|2020-07-23 03:30:00|533.2|532.6|533.7|533.1|533.7|533.1|533.2|532.6|9
1595475300000|2020-07-23 03:35:00|533.5|532.9|533.5|532.9|533.5|532.9|533.5|532.9|12
1595475600000|2020-07-23 03:40:00|||||||||12
1595476200000|2020-07-23 03:50:00|||||||||1
1595476800000|2020-07-23 04:00:00|534|533.4|534|533.4|534.2|533.6|534|533.4|8
1595477400000|2020-07-23 04:10:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|4
1595477700000|2020-07-23 04:15:00|533.8|533.2|534|533.4|534|533.4|533.8|533.2|14
1595478000000|2020-07-23 04:20:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|2
1595478300000|2020-07-23 04:25:00|||||||||2
1595478600000|2020-07-23 04:30:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|11
1595478900000|2020-07-23 04:35:00|533.9|533.3|534|533.4|534.2|533.6|533.9|533.3|60
1595479200000|2020-07-23 04:40:00|534.1|533.5|534|533.4|534.2|533.6|534|533.4|12
1595479800000|2020-07-23 04:50:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|0
1595480100000|2020-07-23 04:55:00|534|533.4|534|533.4|534|533.4|534|533.4|0
1595480700000|2020-07-23 05:05:00|533.7|533.1|533.5|532.9|533.7|533.1|533.4|532.8|24
1595481000000|2020-07-23 05:10:00|533.7|533.1|534|533.4|534|533.4|533.7|533.1|7
1595481300000|2020-07-23 05:15:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|3
1595481600000|2020-07-23 05:20:00|||||||||1
1595481900000|2020-07-23 05:25:00|533.8|533.2|533.9|533.3|534|533.4|533.8|533.2|4
1595482200000|2020-07-23 05:30:00|534|533.4|534.2|533.6|534.2|533.6|533.9|533.3|4
1595482500000|2020-07-23 05:35:00|534|533.4|534|533.4|534|533.4|534|533.4|6
1595482800000|2020-07-23 05:40:00|534.2|533.6|534|533.4|534.2|533.6|533.9|533.3|20
1595483100000|2020-07-23 05:45:00|534.2|533.6|534.2|533.6|534.3|533.7|534.1|533.5|1
1595483400000|2020-07-23 05:50:00|534.1|533.5|533.9|533.3|534.1|533.5|533.9|533.3|4
1595483700000|2020-07-23 05:55:00|533.8|533.2|533.9|533.3|534|533.4|533.7|533.1|7
1595484000000|2020-07-23 06:00:00|534.1|533.5|533.9|533.3|534.2|533.6|533.9|533.3|2
1595484300000|2020-07-23 06:05:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|4
1595484600000|2020-07-23 06:10:00|533.7|533.1|533.7|533.1|533.7|533.1|533.5|532.9|13
1595484900000|2020-07-23 06:15:00|533.6|533|533.6|533|533.7|533.1|533.5|532.9|11
1595485200000|2020-07-23 06:20:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|7
1595485500000|2020-07-23 06:25:00|||||||||2
1595485800000|2020-07-23 06:30:00|533.8|533.2|534|533.4|534|533.4|533.8|533.2|7
1595486100000|2020-07-23 06:35:00|534.2|533.6|534.5|533.9|534.7|534.1|534.2|533.6|16
1595486400000|2020-07-23 06:40:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|16
1595486700000|2020-07-23 06:45:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|4
1595487000000|2020-07-23 06:50:00|534.9|534.3|534.9|534.3|535|534.4|534.7|534.1|33
1595487300000|2020-07-23 06:55:00|534.7|534.1|535.7|535.1|536.4|535.8|534.7|534.1|194
1595487600000|2020-07-23 07:00:00|535.6|535|535.9|535.3|536.3|535.7|535.6|535|40
1595487900000|2020-07-23 07:05:00|535.7|535.1|535.7|535.1|536.2|535.6|535.2|534.6|147
1595488200000|2020-07-23 07:10:00|535.6|535|535.7|535.1|535.7|535.1|535.4|534.8|27
1595488500000|2020-07-23 07:15:00|535.6|535|535.4|534.8|536|535.4|535.1|534.4|111
1595488800000|2020-07-23 07:20:00|535.3|534.7|536.2|535.6|536.2|535.6|535.3|534.7|50
1595489100000|2020-07-23 07:25:00|536.4|535.8|536.4|535.8|536.4|535.8|536.2|535.6|14
1595489400000|2020-07-23 07:30:00|536.6|536|536.5|535.9|536.7|536.1|535.7|535.1|117
1595489700000|2020-07-23 07:35:00|536.3|535.7|535.5|534.9|536.5|535.9|535.2|534.6|92
1595490000000|2020-07-23 07:40:00|535.3|534.7|535.5|534.9|535.7|535.1|535.2|534.6|25
1595490300000|2020-07-23 07:45:00|535.6|535|536|535.4|536|535.4|535.5|534.9|31
1595490600000|2020-07-23 07:50:00|535.7|535.1|535.7|535.1|536.2|535.6|535.7|535.1|36
1595490900000|2020-07-23 07:55:00|535.8|535.2|535.7|535.1|536|535.4|535.7|535.1|19
1595491200000|2020-07-23 08:00:00|535.5|534.9|535.2|534.6|535.5|534.9|535.2|534.6|19
1595491500000|2020-07-23 08:05:00|535|534.4|535.5|534.9|535.9|535.3|535|534.4|40
1595491800000|2020-07-23 08:10:00|||||||||8
1595492100000|2020-07-23 08:15:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|28
1595492400000|2020-07-23 08:20:00|535.6|535|535.5|534.9|535.7|535.1|535.5|534.9|8
1595492700000|2020-07-23 08:25:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|9
1595493000000|2020-07-23 08:30:00|535.9|535.3|535.5|534.9|535.9|535.3|535.5|534.9|39
1595493300000|2020-07-23 08:35:00|535.2|534.6|535.7|535.1|535.7|535.1|535.2|534.6|20
1595493600000|2020-07-23 08:40:00|535.2|534.6|535.5|534.9|535.7|535.1|535.2|534.6|83
1595493900000|2020-07-23 08:45:00|535.7|535.1|536.2|535.6|536.7|536.1|535.7|535.1|188
1595494200000|2020-07-23 08:50:00|536|535.4|535.5|534.9|536.2|535.6|535.5|534.9|58
1595494500000|2020-07-23 08:55:00|||||||||11
1595494800000|2020-07-23 09:00:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|30
1595495100000|2020-07-23 09:05:00|534.7|534.1|533.8|533.2|534.7|534.1|533.5|532.9|165
1595495400000|2020-07-23 09:10:00|533.7|533.1|534|533.4|534|533.4|533.6|533|15
1595495700000|2020-07-23 09:15:00|534.2|533.6|534.2|533.6|534.5|533.9|534.2|533.6|33
1595496000000|2020-07-23 09:20:00|534.3|533.7|535.5|534.9|535.5|534.9|534.2|533.6|61
1595496300000|2020-07-23 09:25:00|535.7|535.1|536.4|535.8|536.7|536.1|535.7|535.1|143
1595496600000|2020-07-23 09:30:00|536.2|535.6|535.7|535.1|536.5|535.9|535.7|535.1|90
1595496900000|2020-07-23 09:35:00|536|535.4|536.2|535.6|536.2|535.6|536|535.4|21
1595497200000|2020-07-23 09:40:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|24
1595497500000|2020-07-23 09:45:00|535.8|535.2|535.2|534.6|535.8|535.2|535.2|534.6|62
1595497800000|2020-07-23 09:50:00|535|534.4|535|534.4|535|534.4|535|534.4|23
1595498100000|2020-07-23 09:55:00|534.8|534.2|534.7|534.1|534.8|534.2|534.5|533.9|43
1595498400000|2020-07-23 10:00:00|534.5|533.9|534.5|533.9|535|534.4|534.5|533.9|59
1595498700000|2020-07-23 10:05:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|18
1595499000000|2020-07-23 10:10:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|8
1595499300000|2020-07-23 10:15:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|12
1595499600000|2020-07-23 10:20:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|4
1595499900000|2020-07-23 10:25:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|14
1595500200000|2020-07-23 10:30:00|534.5|533.9|534.7|534.1|535|534.4|534.5|533.9|82
1595500500000|2020-07-23 10:35:00|534.8|534.2|535.2|534.6|535.5|534.9|534.4|533.8|167
1595500800000|2020-07-23 10:40:00|535.3|534.7|535.2|534.6|535.5|534.9|535.2|534.6|13
1595501100000|2020-07-23 10:45:00|||||||||12
1595501400000|2020-07-23 10:50:00|||||||||7
1595501700000|2020-07-23 10:55:00|||||||||37
1595502000000|2020-07-23 11:00:00|||||||||6
1595502300000|2020-07-23 11:05:00|534.9|534.3|534.9|534.3|535|534.4|534.9|534.3|17
1595502600000|2020-07-23 11:10:00|534.8|534.2|535|534.4|535|534.4|534.7|534.1|29
1595502900000|2020-07-23 11:15:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|12
1595503200000|2020-07-23 11:20:00|534.9|534.3|535|534.4|535|534.4|534.9|534.3|9
1595503500000|2020-07-23 11:25:00|534.9|534.3|534.7|534.1|535|534.4|534.7|534.1|13
1595503800000|2020-07-23 11:30:00|534.5|533.9|534.5|533.9|534.5|533.9|534.2|533.6|45
1595504100000|2020-07-23 11:35:00|534.7|534.1|533.7|533.1|534.7|534.1|533.7|533.1|125
1595504400000|2020-07-23 11:40:00|533.5|532.9|533.7|533.1|534|533.4|533.5|532.9|46
1595504700000|2020-07-23 11:45:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|35
1595505000000|2020-07-23 11:50:00|533.5|532.9|533|532.4|533.5|532.9|532.5|531.9|216
1595505300000|2020-07-23 11:55:00|533.2|532.6|533.1|532.5|533.2|532.6|532.5|531.9|101
1595505600000|2020-07-23 12:00:00|533.2|532.6|532.7|532.1|533.2|532.6|532.5|531.9|44
1595505900000|2020-07-23 12:05:00|533|532.4|532.5|531.9|533|532.4|532.2|531.6|333
1595506200000|2020-07-23 12:10:00|532.3|531.7|532|531.4|532.3|531.7|531.5|530.9|363
1595506500000|2020-07-23 12:15:00|532.2|531.6|532.3|531.7|532.5|531.9|532|531.4|109
1595506800000|2020-07-23 12:20:00|532.5|531.9|532.5|531.9|532.8|532.2|532.2|531.6|137
1595507100000|2020-07-23 12:25:00|532.4|531.8|533.3|532.7|533.5|532.9|532.4|531.8|141
1595507400000|2020-07-23 12:30:00|533.5|532.9|533.2|532.6|533.8|533.2|532|531.4|452
1595507700000|2020-07-23 12:35:00|533.1|532.5|532.5|531.9|533.2|532.6|532.3|531.7|247
1595508000000|2020-07-23 12:40:00|532.2|531.6|533.9|533.3|533.9|533.3|532.2|531.6|222
1595511000000|2020-07-23 13:30:00|533.7|533.1|531|530.4|533.7|533.1|530|529.4|1918
1595511300000|2020-07-23 13:35:00|530.8|530.2|528.6|528|531.5|530.9|528.3|527.7|1200
1595511600000|2020-07-23 13:40:00|528.5|527.9|529.8|529.2|530.3|529.7|528.5|527.9|838
1595511900000|2020-07-23 13:45:00|529.9|529.3|529.8|529.2|530.3|529.7|529.5|528.9|503
1595512200000|2020-07-23 13:50:00|530|529.4|529.5|528.9|530|529.4|529|528.4|359
1595512500000|2020-07-23 13:55:00|529.7|529.1|528.7|528.1|530|529.4|528.7|528.1|250
1595512800000|2020-07-23 14:00:00|528.8|528.2|529.8|529.2|529.8|529.2|528.5|527.9|278
1595513100000|2020-07-23 14:05:00|529.7|529.1|529.7|529.1|531|530.4|529.5|528.9|335
1595513400000|2020-07-23 14:10:00|529.6|529|529|528.4|529.7|529.1|529|528.4|280
1595513700000|2020-07-23 14:15:00|529.2|528.6|529.2|528.6|529.5|528.9|528.8|528.2|337
1595514000000|2020-07-23 14:20:00|529.5|528.9|530.2|529.6|530.5|529.9|529.5|528.9|592
1595514300000|2020-07-23 14:25:00|530|529.4|529.7|529.1|530.2|529.6|529.2|528.6|543
1595514600000|2020-07-23 14:30:00|529.9|529.3|530|529.4|530.7|530.1|529.7|529.1|330
1595514900000|2020-07-23 14:35:00|529.7|529.1|529.5|528.9|530|529.4|529.2|528.6|157
1595515200000|2020-07-23 14:40:00|529.7|529.1|530|529.4|530|529.4|529.2|528.6|260
1595515500000|2020-07-23 14:45:00|530.2|529.6|530|529.4|530.2|529.6|529.7|529.1|345
1595515800000|2020-07-23 14:50:00|529.7|529.1|530.2|529.6|530.7|530.1|529.7|529.1|255
1595516100000|2020-07-23 14:55:00|530.4|529.8|530.4|529.8|530.5|529.9|529.7|529.1|556
1595516400000|2020-07-23 15:00:00|530.5|529.9|530.9|530.3|531.2|530.6|530.2|529.6|293
1595516700000|2020-07-23 15:05:00|531|530.4|530.7|530.1|531|530.4|530.2|529.6|179
1595517000000|2020-07-23 15:10:00|530.5|529.9|530.5|529.9|530.7|530.1|530.3|529.7|121
1595517300000|2020-07-23 15:15:00|530.4|529.8|530.7|530.1|531|530.4|530|529.4|296
1595517600000|2020-07-23 15:20:00|530.5|529.9|531.2|530.6|531.4|530.8|530.5|529.9|119
1595517900000|2020-07-23 15:25:00|531.4|530.8|531|530.4|531.4|530.8|531|530.4|95
1595518200000|2020-07-23 15:30:00|531.2|530.6|531|530.4|531.2|530.6|530.7|530.1|197
1595518500000|2020-07-23 15:35:00|531.2|530.6|532.9|532.3|532.9|532.3|531.2|530.6|441
1595518800000|2020-07-23 15:40:00|533|532.4|532.7|532.1|533|532.4|532.2|531.6|243
1595519100000|2020-07-23 15:45:00|532.6|532|532.5|531.9|532.7|532.1|532.2|531.6|111
1595519400000|2020-07-23 15:50:00|532.7|532.1|533.1|532.5|533.2|532.6|532.5|531.9|290
1595519700000|2020-07-23 15:55:00|533.2|532.6|532.9|532.3|533.4|532.8|532.7|532.1|256
1595520000000|2020-07-23 16:00:00|533.2|532.6|533.4|532.8|533.7|533.1|533|532.4|313
1595520300000|2020-07-23 16:05:00|533.3|532.7|532.4|531.8|533.3|532.7|532.2|531.6|361
1595520600000|2020-07-23 16:10:00|532.2|531.6|532.2|531.6|532.4|531.8|532|531.4|148
1595520900000|2020-07-23 16:15:00|532.4|531.8|532.4|531.8|532.7|532.1|532.2|531.6|166
1595521200000|2020-07-23 16:20:00|532.2|531.6|532.4|531.8|532.4|531.8|532.2|531.6|47
1595521500000|2020-07-23 16:25:00|532.5|531.9|531.6|531|532.5|531.9|531|530.4|1360
1595521800000|2020-07-23 16:30:00|531.7|531.1|532.2|531.6|532.3|531.7|531.5|530.9|145
1595522100000|2020-07-23 16:35:00|532|531.4|532.4|531.8|532.7|532.1|531.7|531.1|265
1595522400000|2020-07-23 16:40:00|532.5|531.9|532.5|531.9|532.7|532.1|532.4|531.8|54
1595522700000|2020-07-23 16:45:00|532.2|531.6|532.7|532.1|532.8|532.2|532|531.4|181
1595523000000|2020-07-23 16:50:00|532.5|531.9|531.8|531.2|532.7|532.1|531.7|531.1|329
1595523300000|2020-07-23 16:55:00|531.9|531.3|532|531.4|532|531.4|531.7|531.1|44
1595523600000|2020-07-23 17:00:00|531.9|531.3|531.7|531.1|532|531.4|531.7|531.1|39
1595523900000|2020-07-23 17:05:00|531.8|531.2|531.7|531.1|531.9|531.3|531.5|530.9|365
1595524200000|2020-07-23 17:10:00|531.5|530.9|531.2|530.6|531.7|531.1|531.2|530.6|93
1595524500000|2020-07-23 17:15:00|531.3|530.7|532.3|531.7|532.9|532.3|531.2|530.6|336
1595524800000|2020-07-23 17:20:00|532.4|531.8|532.6|532|532.9|532.3|531.9|531.3|261
1595525100000|2020-07-23 17:25:00|532.5|531.9|532.5|531.9|532.7|532.1|532.5|531.9|41
1595525400000|2020-07-23 17:30:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|121
1595525700000|2020-07-23 17:35:00|532.6|532|532.5|531.9|532.7|532.1|532.4|531.8|53
1595526000000|2020-07-23 17:40:00|532.4|531.8|532.5|531.9|532.7|532.1|532.4|531.8|61
1595526300000|2020-07-23 17:45:00|532.4|531.8|532|531.4|532.7|532.1|531.6|531|170
1595526600000|2020-07-23 17:50:00|532.2|531.6|531|530.4|532.7|532.1|531|530.4|519
1595526900000|2020-07-23 17:55:00|531.2|530.6|531|530.4|531.2|530.6|530.7|530.1|292
1595527200000|2020-07-23 18:00:00|530.8|530.2|530.2|529.6|531.1|530.5|530.2|529.6|306
1595527500000|2020-07-23 18:05:00|530.1|529.5|530|529.4|530.7|530.1|529.3|528.7|546
1595527800000|2020-07-23 18:10:00|529.9|529.3|531|530.4|531.3|530.7|529.7|529.1|2460
1595528100000|2020-07-23 18:15:00|530.9|530.3|531.3|530.7|531.8|531.2|530.8|530.2|1069
1595548800000|2020-07-24 00:00:00|531.8|531.2|532.1|531.5|532.3|531.7|531.3|530.7|133
1595549100000|2020-07-24 00:05:00|532.3|531.7|532.1|531.5|532.6|532|532.1|531.5|44
1595549400000|2020-07-24 00:10:00|532.2|531.6|532.7|532.1|532.7|532.1|532|531.4|30
1595549700000|2020-07-24 00:15:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|10
1595550000000|2020-07-24 00:20:00|532.7|532.1|532.6|532|532.8|532.2|532.1|531.5|121
1595550300000|2020-07-24 00:25:00|532.7|532.1|532.8|532.2|532.8|532.2|532.6|532|38
1595550600000|2020-07-24 00:30:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|43
1595550900000|2020-07-24 00:35:00|532.9|532.3|533.3|532.7|533.3|532.7|532.9|532.3|31
1595551200000|2020-07-24 00:40:00|533.2|532.6|533.1|532.5|533.3|532.7|532.8|532.2|43
1595551500000|2020-07-24 00:45:00|533.3|532.7|533.3|532.7|533.4|532.8|533.3|532.7|17
1595551800000|2020-07-24 00:50:00|533.6|533|533.6|533|533.6|533|533.3|532.7|15
1595552100000|2020-07-24 00:55:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|10
1595552400000|2020-07-24 01:00:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|21
1595552700000|2020-07-24 01:05:00|533.6|533|533.6|533|533.6|533|533.6|533|14
1595553000000|2020-07-24 01:10:00|||||||||6
1595553300000|2020-07-24 01:15:00|533.3|532.7|533.6|533|533.6|533|533.3|532.7|24
1595553600000|2020-07-24 01:20:00|||||||||5
1595553900000|2020-07-24 01:25:00|533.8|533.2|533.8|533.2|533.8|533.2|533.8|533.2|27
1595554200000|2020-07-24 01:30:00|533.6|533|533.6|533|533.7|533.1|533.6|533|27
1595554800000|2020-07-24 01:40:00|533.3|532.7|533.6|533|533.6|533|533.3|532.7|14
1595555100000|2020-07-24 01:45:00|533.3|532.7|533.6|533|533.6|533|533.3|532.7|17
1595555400000|2020-07-24 01:50:00|533.7|533.1|533.6|533|533.8|533.2|533.3|532.7|45
1595555700000|2020-07-24 01:55:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|16
1595556300000|2020-07-24 02:05:00|||||||||3
1595556600000|2020-07-24 02:10:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|40
1595556900000|2020-07-24 02:15:00|533.9|533.3|534.1|533.5|534.1|533.5|533.8|533.2|16
1595557200000|2020-07-24 02:20:00|533.8|533.2|533.8|533.2|534|533.4|533.8|533.2|13
1595557500000|2020-07-24 02:25:00|||||||||2
1595557800000|2020-07-24 02:30:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|28
1595558100000|2020-07-24 02:35:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|14
1595558400000|2020-07-24 02:40:00|533.6|533|534.1|533.5|534.1|533.5|533.6|533|9
1595558700000|2020-07-24 02:45:00|533.9|533.3|534.1|533.5|534.1|533.5|533.8|533.2|17
1595559000000|2020-07-24 02:50:00|534|533.4|533.8|533.2|534.1|533.5|533.8|533.2|27
1595559300000|2020-07-24 02:55:00|||||||||1
1595559600000|2020-07-24 03:00:00|||||||||2
1595559900000|2020-07-24 03:05:00|||||||||2
1595560200000|2020-07-24 03:10:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|70
1595560500000|2020-07-24 03:15:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|12
1595560800000|2020-07-24 03:20:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|16
1595561100000|2020-07-24 03:25:00|||||||||6
1595561400000|2020-07-24 03:30:00|533.9|533.3|533.9|533.3|534.1|533.5|533.8|533.2|52
1595561700000|2020-07-24 03:35:00|533.8|533.2|533.8|533.2|533.8|533.2|533.7|533.1|20
1595562000000|2020-07-24 03:40:00|533.7|533.1|533.5|532.9|533.7|533.1|533.5|532.9|5
1595562300000|2020-07-24 03:45:00|533.3|532.7|533.3|532.7|533.3|532.7|533.1|532.5|36
1595562600000|2020-07-24 03:50:00|533.1|532.5|533.1|532.5|533.1|532.5|533|532.4|11
1595562900000|2020-07-24 03:55:00|533.2|532.6|533.3|532.7|533.3|532.7|533.2|532.6|4
1595563200000|2020-07-24 04:00:00|533.2|532.6|533.1|532.5|533.2|532.6|533.1|532.5|8
1595563500000|2020-07-24 04:05:00|532.8|532.2|532.8|532.2|532.8|532.2|532.8|532.2|14
1595563800000|2020-07-24 04:10:00|533|532.4|533.1|532.5|533.1|532.5|532.8|532.2|12
1595564100000|2020-07-24 04:15:00|532.8|532.2|532.8|532.2|532.9|532.3|532.8|532.2|14
1595564400000|2020-07-24 04:20:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|7
1595564700000|2020-07-24 04:25:00|532.6|532|532.3|531.7|532.6|532|532.3|531.7|30
1595565000000|2020-07-24 04:30:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|12
1595565300000|2020-07-24 04:35:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|5
1595565900000|2020-07-24 04:45:00|532.5|531.9|532.5|531.9|532.5|531.9|532.3|531.7|1
1595566200000|2020-07-24 04:50:00|532.3|531.7|532.3|531.7|532.3|531.7|532.3|531.7|0
1595566500000|2020-07-24 04:55:00|532.4|531.8|532.6|532|532.6|532|532.4|531.8|5
1595566800000|2020-07-24 05:00:00|532.4|531.8|532.3|531.7|532.4|531.8|532.3|531.7|9
1595567100000|2020-07-24 05:05:00|532.1|531.5|532.1|531.5|532.1|531.5|531.9|531.3|20
1595567700000|2020-07-24 05:15:00|||||||||2
1595568000000|2020-07-24 05:20:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|17
1595568300000|2020-07-24 05:25:00|532.5|531.9|532.3|531.7|532.5|531.9|532.3|531.7|3
1595568600000|2020-07-24 05:30:00|||||||||1
1595568900000|2020-07-24 05:35:00|532.1|531.5|532.1|531.5|532.2|531.6|531.8|531.2|13
1595569200000|2020-07-24 05:40:00|532.2|531.6|532.3|531.7|532.3|531.7|532.2|531.6|5
1595569800000|2020-07-24 05:50:00|532.1|531.5|532.1|531.5|532.1|531.5|532.1|531.5|10
1595570100000|2020-07-24 05:55:00|532.3|531.7|532.6|532|532.6|532|532.3|531.7|21
1595570400000|2020-07-24 06:00:00|532.5|531.9|532.6|532|532.6|532|532.3|531.7|16
1595570700000|2020-07-24 06:05:00|532.7|532.1|532.8|532.2|532.8|532.2|532.6|532|11
1595571000000|2020-07-24 06:10:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|3
1595571300000|2020-07-24 06:15:00|532.9|532.3|533.3|532.7|533.3|532.7|532.9|532.3|12
1595571600000|2020-07-24 06:20:00|533.1|532.5|533.1|532.5|533.2|532.6|533.1|532.5|10
1595571900000|2020-07-24 06:25:00|533.2|532.6|533.3|532.7|533.3|532.7|533.2|532.6|0
1595572200000|2020-07-24 06:30:00|533.6|533|533.4|532.8|533.6|533|533.3|532.7|28
1595572500000|2020-07-24 06:35:00|533.6|533|533.4|532.8|533.6|533|533.3|532.7|14
1595572800000|2020-07-24 06:40:00|533.6|533|533.3|532.7|533.6|533|533.3|532.7|5
1595573100000|2020-07-24 06:45:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|19
1595573400000|2020-07-24 06:50:00|533.3|532.7|532.8|532.2|533.3|532.7|532.8|532.2|17
1595573700000|2020-07-24 06:55:00|532.7|532.1|532.8|532.2|533|532.4|532.7|532.1|13
1595574000000|2020-07-24 07:00:00|533|532.4|533.1|532.5|533.3|532.7|532.8|532.2|13
1595574300000|2020-07-24 07:05:00|532.8|532.2|533.3|532.7|533.3|532.7|532.8|532.2|29
1595574600000|2020-07-24 07:10:00|533.2|532.6|533.7|533.1|533.8|533.2|533.2|532.6|102
1595574900000|2020-07-24 07:15:00|533.8|533.2|532.8|532.2|534.1|533.5|532.6|532|216
1595575200000|2020-07-24 07:20:00|533|532.4|532.9|532.3|533.1|532.5|532.6|532|81
1595575500000|2020-07-24 07:25:00|533.1|532.5|533.3|532.7|533.3|532.7|532.9|532.3|26
1595575800000|2020-07-24 07:30:00|533.5|532.9|532.8|532.2|533.5|532.9|532.6|532|37
1595576100000|2020-07-24 07:35:00|533.1|532.5|533.8|533.2|534.1|533.5|533.1|532.5|113
1595576400000|2020-07-24 07:40:00|534|533.4|534.8|534.2|534.8|534.2|533.8|533.2|73
1595576700000|2020-07-24 07:45:00|534.7|534.1|534.1|533.5|534.8|534.2|534.1|533.5|96
1595577000000|2020-07-24 07:50:00|533.8|533.2|533.8|533.2|534.1|533.5|533.8|533.2|20
1595577300000|2020-07-24 07:55:00|533.9|533.3|533.8|533.2|534|533.4|533.6|533|28
1595577600000|2020-07-24 08:00:00|534.1|533.5|534.3|533.7|534.3|533.7|534.1|533.5|41
1595577900000|2020-07-24 08:05:00|534.4|533.8|534.6|534|534.6|534|534.3|533.7|29
1595578200000|2020-07-24 08:10:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|27
1595578500000|2020-07-24 08:15:00|534.6|534|534.6|534|534.6|534|534.3|533.7|56
1595578800000|2020-07-24 08:20:00|534.3|533.7|534.3|533.7|534.6|534|534.3|533.7|45
1595579100000|2020-07-24 08:25:00|534.1|533.5|534.6|534|534.6|534|534.1|533.5|31
1595579400000|2020-07-24 08:30:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|23
1595579700000|2020-07-24 08:35:00|534.5|533.9|534.5|533.9|534.5|533.9|534.3|533.7|48
1595580000000|2020-07-24 08:40:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|14
1595580300000|2020-07-24 08:45:00|534.5|533.9|534.6|534|534.6|534|534.4|533.8|22
1595580600000|2020-07-24 08:50:00|534.9|534.3|535.8|535.2|535.9|535.3|534.9|534.3|302
1595580900000|2020-07-24 08:55:00|535.9|535.3|535.3|534.7|536.1|535.5|535.3|534.7|59
1595581200000|2020-07-24 09:00:00|535.4|534.8|535.6|535|535.8|535.2|535.3|534.7|201
1595581500000|2020-07-24 09:05:00|535.8|535.2|536.1|535.5|536.1|535.5|535.6|535|52
1595581800000|2020-07-24 09:10:00|535.8|535.2|535.9|535.3|536.1|535.5|535.6|535|69
1595582100000|2020-07-24 09:15:00|536|535.4|535.8|535.2|536.1|535.5|535.8|535.2|231
1595582400000|2020-07-24 09:20:00|535.9|535.3|536.1|535.5|536.3|535.7|535.9|535.3|87
1595582700000|2020-07-24 09:25:00|536.2|535.6|536.6|536|536.8|536.2|536.2|535.6|145
1595583000000|2020-07-24 09:30:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|30
1595583300000|2020-07-24 09:35:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|80
1595583600000|2020-07-24 09:40:00|536.3|535.7|536.6|536|536.6|536|536.1|535.5|63
1595583900000|2020-07-24 09:45:00|536.7|536.1|536.6|536|536.8|536.2|536.6|536|41
1595584200000|2020-07-24 09:50:00|536.7|536.1|536.6|536|536.9|536.3|536.6|536|37
1595584500000|2020-07-24 09:55:00|536.4|535.8|536.6|536|536.6|536|536.4|535.8|53
1595584800000|2020-07-24 10:00:00|||||||||11
1595585100000|2020-07-24 10:05:00|536.1|535.5|536.6|536|536.6|536|536.1|535.5|128
1595585400000|2020-07-24 10:10:00|536.8|536.2|536.9|536.3|536.9|536.3|536.6|536|57
1595585700000|2020-07-24 10:15:00|536.8|536.2|536.9|536.3|536.9|536.3|536.8|536.2|49
1595586000000|2020-07-24 10:20:00|536.8|536.2|537.1|536.5|537.3|536.7|536.8|536.2|160
1595586300000|2020-07-24 10:25:00|536.8|536.2|536.8|536.2|537|536.4|536.8|536.2|44
1595586600000|2020-07-24 10:30:00|537|536.4|536.8|536.2|537.1|536.5|536.6|536|60
1595586900000|2020-07-24 10:35:00|536.9|536.3|536.6|536|537.1|536.5|536.5|535.9|33
1595587200000|2020-07-24 10:40:00|536.4|535.8|536.7|536.1|536.7|536.1|536.4|535.8|19
1595587500000|2020-07-24 10:45:00|536.8|536.2|536.8|536.2|536.9|536.3|536.7|536.1|26
1595587800000|2020-07-24 10:50:00|536.9|536.3|536.8|536.2|537.1|536.5|536.8|536.2|20
1595588100000|2020-07-24 10:55:00|537.1|536.5|537.6|537|537.6|537|536.8|536.2|84
1595588400000|2020-07-24 11:00:00|537.4|536.8|537.3|536.7|537.4|536.8|537|536.4|123
1595588700000|2020-07-24 11:05:00|537.1|536.5|537.1|536.5|537.1|536.5|537|536.4|19
1595589000000|2020-07-24 11:10:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|7
1595589300000|2020-07-24 11:15:00|537.1|536.5|537.1|536.5|537.3|536.7|537.1|536.5|98
1595589600000|2020-07-24 11:20:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|24
1595589900000|2020-07-24 11:25:00|537.2|536.6|537.3|536.7|537.3|536.7|537.1|536.5|17
1595590200000|2020-07-24 11:30:00|537.6|537|537.3|536.7|537.6|537|537.3|536.7|58
1595590500000|2020-07-24 11:35:00|||||||||10
1595590800000|2020-07-24 11:40:00|537.2|536.6|536.8|536.2|537.3|536.7|536.7|536.1|63
1595591100000|2020-07-24 11:45:00|537.1|536.5|537.3|536.7|537.3|536.7|537.1|536.5|41
1595591400000|2020-07-24 11:50:00|537.2|536.6|537.1|536.5|537.3|536.7|537.1|536.5|25
1595591700000|2020-07-24 11:55:00|536.8|536.2|537.1|536.5|537.1|536.5|536.5|535.9|55
1595592000000|2020-07-24 12:00:00|537.3|536.7|537.1|536.5|537.4|536.8|537.1|536.5|57
1595592300000|2020-07-24 12:05:00|||||||||56
1595592600000|2020-07-24 12:10:00|536.9|536.3|536.1|535.5|537|536.3|535.4|534.8|457
1595592900000|2020-07-24 12:15:00|536|535.4|535.9|535.3|536|535.4|535.7|535.1|21
1595593200000|2020-07-24 12:20:00|535.8|535.2|536.1|535.5|536.1|535.5|535.6|535|104
1595593500000|2020-07-24 12:25:00|535.9|535.3|535.9|535.3|535.9|535.3|535.6|535|15
1595593800000|2020-07-24 12:30:00|535.8|535.2|535.9|535.3|535.9|535.3|535.6|535|143
1595594100000|2020-07-24 12:35:00|535.8|535.2|536.1|535.5|536.1|535.5|535.8|535.2|26
1595594400000|2020-07-24 12:40:00|536.4|535.8|536.4|535.8|536.7|536.1|536|535.4|153
1595597400000|2020-07-24 13:30:00|536.8|536.2|539.3|538.7|540.1|539.5|536.4|535.8|2295
1595597700000|2020-07-24 13:35:00|539.6|539|537.9|537.3|539.8|539.2|537.9|537.3|2008
1595598000000|2020-07-24 13:40:00|538.1|537.5|538.6|538|539.1|538.5|537.6|537|997
1595598300000|2020-07-24 13:45:00|538.7|538.1|539.9|539.3|540.8|540.2|538.7|538.1|1509
1595598600000|2020-07-24 13:50:00|540|539.4|541.9|541.3|542.4|541.8|539.4|538.8|1301
1595598900000|2020-07-24 13:55:00|541.7|541.1|542.4|541.8|542.4|541.8|540.5|539.9|1856
1595599200000|2020-07-24 14:00:00|542.1|541.5|541.4|540.8|542.4|541.8|541.1|540.5|996
1595599500000|2020-07-24 14:05:00|541.5|540.9|541.9|541.3|543.1|542.5|541.4|540.8|818
1595599800000|2020-07-24 14:10:00|542.1|541.5|543.1|542.5|543.1|542.5|542.1|541.5|293
1595600100000|2020-07-24 14:15:00|542.9|542.3|543.1|542.5|543.2|542.6|542.1|541.5|625
1595600400000|2020-07-24 14:20:00|543.3|542.7|542.8|542.2|543.6|543|542.6|542|1181
1595600700000|2020-07-24 14:25:00|542.9|542.3|543.4|542.8|543.6|543|542.8|542.2|294
1595601000000|2020-07-24 14:30:00|543.3|542.7|542.6|542|543.8|543.2|542.1|541.5|892
1595601300000|2020-07-24 14:35:00|542.8|542.2|543.8|543.2|544.3|543.7|542.8|542.2|901
1595601600000|2020-07-24 14:40:00|543.9|543.3|543.9|543.3|544.6|544|543.6|543|581
1595601900000|2020-07-24 14:45:00|544|543.4|544.5|543.9|544.8|544.2|543.8|543.2|446
1595602200000|2020-07-24 14:50:00|544.3|543.7|544.6|544|545|544.4|544.3|543.7|599
1595602500000|2020-07-24 14:55:00|544.7|544.1|544.3|543.7|544.8|544.2|544.1|543.5|304
1595602800000|2020-07-24 15:00:00|544.1|543.5|543.3|542.7|544.1|543.5|543.1|542.5|429
1595603100000|2020-07-24 15:05:00|543.6|543|543.3|542.7|543.6|543|542.8|542.2|280
1595603400000|2020-07-24 15:10:00|543.4|542.8|543.4|542.8|543.8|543.2|543.1|542.5|236
1595603700000|2020-07-24 15:15:00|543.6|543|542.7|542.1|543.8|543.2|542.6|542|427
1595604000000|2020-07-24 15:20:00|542.8|542.2|542.3|541.7|542.8|542.2|542.3|541.7|232
1595604300000|2020-07-24 15:25:00|542.4|541.8|541.8|541.2|542.5|541.9|541.6|541|487
1595604600000|2020-07-24 15:30:00|541.6|541|540.6|540|541.8|541.2|540.4|539.8|698
1595604900000|2020-07-24 15:35:00|540.4|539.8|539.8|539.2|540.6|540|539.4|538.8|842
1595605200000|2020-07-24 15:40:00|539.9|539.3|539.9|539.3|540.1|539.5|539.6|539|364
1595605500000|2020-07-24 15:45:00|540|539.4|540|539.4|540.3|539.7|539.6|539|238
1595605800000|2020-07-24 15:50:00|540.1|539.5|539.6|539|540.3|539.7|539.1|538.5|339
1595606100000|2020-07-24 15:55:00|539.8|539.2|539.7|539.1|540.1|539.5|539.6|539|249
1595606400000|2020-07-24 16:00:00|539.8|539.2|540.1|539.5|540.1|539.5|539.6|539|158
1595606700000|2020-07-24 16:05:00|540.3|539.7|540.1|539.5|540.3|539.7|539.8|539.2|169
1595607000000|2020-07-24 16:10:00|540.3|539.7|541.1|540.5|541.1|540.5|540.1|539.5|171
1595607300000|2020-07-24 16:15:00|541|540.4|540.3|539.7|541.3|540.7|540.3|539.7|662
1595607600000|2020-07-24 16:20:00|540.1|539.5|540.4|539.8|540.5|539.9|539.9|539.3|106
1595607900000|2020-07-24 16:25:00|540.5|539.9|540.6|540|541.1|540.5|540.3|539.7|709
1595608200000|2020-07-24 16:30:00|540.7|540.1|539.9|539.3|540.8|540.2|539.7|539.1|172
1595608500000|2020-07-24 16:35:00|540.1|539.5|539.6|539|540.1|539.5|539.4|538.8|288
1595608800000|2020-07-24 16:40:00|539.7|539.1|539.2|538.6|539.9|539.3|538.9|538.3|205
1595609100000|2020-07-24 16:45:00|539.1|538.5|538.2|537.6|539.2|538.6|537.9|537.3|285
1595609400000|2020-07-24 16:50:00|538.4|537.8|538.2|537.6|538.4|537.8|537.9|537.3|196
1595609700000|2020-07-24 16:55:00|538.1|537.5|538.2|537.6|538.4|537.8|537.9|537.3|179
1595610000000|2020-07-24 17:00:00|538.4|537.8|538.4|537.8|538.6|538|538.4|537.8|110
1595610300000|2020-07-24 17:05:00|538.6|538|539.1|538.5|539.2|538.6|538.6|538|145
1595610600000|2020-07-24 17:10:00|539.2|538.6|539.2|538.6|539.4|538.8|538.9|538.3|119
1595610900000|2020-07-24 17:15:00|539.3|538.7|538.9|538.3|539.3|538.7|538.6|538|127
1595611200000|2020-07-24 17:20:00|539.1|538.5|537.7|537.1|539.1|538.5|537.7|537.1|561
1595611500000|2020-07-24 17:25:00|537.9|537.3|537.7|537.1|538.2|537.6|537.7|537.1|316
1595611800000|2020-07-24 17:30:00|537.8|537.2|537|536.4|538.3|537.7|537|536.4|555
1595612100000|2020-07-24 17:35:00|537.2|536.6|537.4|536.8|537.7|537.1|537.2|536.6|215
1595612400000|2020-07-24 17:40:00|537.7|537.1|538.2|537.6|538.4|537.8|537.4|536.8|311
1595612700000|2020-07-24 17:45:00|537.9|537.3|538.2|537.6|538.3|537.7|537.9|537.3|212
1595613000000|2020-07-24 17:50:00|538.1|537.5|538.9|538.3|539.1|538.5|538.1|537.5|304
1595613300000|2020-07-24 17:55:00|539.1|538.5|540.1|539.5|540.6|540|538.9|538.3|721
1595613600000|2020-07-24 18:00:00|540.3|539.7|540.3|539.7|540.4|539.8|539.6|539|292
1595613900000|2020-07-24 18:05:00|540.4|539.8|540.6|540|540.6|540|539.6|539|355
1595614200000|2020-07-24 18:10:00|540.8|540.2|540.5|539.9|541.4|540.8|540.4|539.8|2120
1595614500000|2020-07-24 18:15:00|540.4|539.8|541.5|540.9|541.7|541.1|540|539.4|1234
1595808000000|2020-07-27 00:00:00|539.6|539|538|537.4|539.9|539.3|538|537.4|1381
1595808300000|2020-07-27 00:05:00|538.2|537.6|537.5|536.9|538.5|537.9|537.5|536.9|272
1595808600000|2020-07-27 00:10:00|537.4|536.8|537.8|537.2|538|537.4|537.3|536.7|135
1595808900000|2020-07-27 00:15:00|537.5|536.9|537|536.4|537.8|537.2|537|536.4|160
1595809200000|2020-07-27 00:20:00|536.8|536.2|537|536.4|537.3|536.7|536.5|535.9|132
1595809500000|2020-07-27 00:25:00|537.3|536.7|538|537.4|538.3|537.7|537.3|536.7|142
1595809800000|2020-07-27 00:30:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|27
1595810100000|2020-07-27 00:35:00|537.6|537|537.7|537.1|537.8|537.2|537.5|536.9|24
1595810400000|2020-07-27 00:40:00|537.6|537|537.8|537.2|538|537.4|537.6|537|27
1595810700000|2020-07-27 00:45:00|537.9|537.3|538|537.4|538|537.4|537.8|537.2|16
1595811000000|2020-07-27 00:50:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|12
1595811300000|2020-07-27 00:55:00|||||||||6
1595811600000|2020-07-27 01:00:00|538|537.4|538|537.4|538|537.4|537.8|537.2|44
1595811900000|2020-07-27 01:05:00|538.1|537.5|538.2|537.6|538.4|537.8|538|537.4|38
1595812200000|2020-07-27 01:10:00|||||||||5
1595812500000|2020-07-27 01:15:00|538.3|537.7|538|537.4|538.3|537.7|538|537.4|21
1595812800000|2020-07-27 01:20:00|538.1|537.5|538.5|537.9|538.5|537.9|538|537.4|62
1595813100000|2020-07-27 01:25:00|538.3|537.7|538.3|537.7|538.3|537.7|538.3|537.7|12
1595813400000|2020-07-27 01:30:00|538.5|537.9|538|537.4|538.5|537.9|537.8|537.2|25
1595813700000|2020-07-27 01:35:00|537.9|537.3|537.8|537.2|538|537.4|537.7|537.1|29
1595814000000|2020-07-27 01:40:00|537.7|537.1|537.6|537|537.8|537.2|537.5|536.9|32
1595814300000|2020-07-27 01:45:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|9
1595814600000|2020-07-27 01:50:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|20
1595814900000|2020-07-27 01:55:00|537.5|536.9|537.3|536.7|537.5|536.9|537.3|536.7|19
1595815200000|2020-07-27 02:00:00|537.4|536.8|537.3|536.7|537.5|536.9|537.3|536.7|23
1595815500000|2020-07-27 02:05:00|537|536.4|537.1|536.5|537.1|536.5|536.8|536.2|58
1595815800000|2020-07-27 02:10:00|537|536.4|537.1|536.5|537.1|536.5|537|536.4|6
1595816100000|2020-07-27 02:15:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|22
1595816400000|2020-07-27 02:20:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|5
1595816700000|2020-07-27 02:25:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|13
1595817000000|2020-07-27 02:30:00|537.3|536.7|537.5|536.9|537.5|536.9|537.3|536.7|16
1595817300000|2020-07-27 02:35:00|||||||||1
1595817600000|2020-07-27 02:40:00|||||||||6
1595817900000|2020-07-27 02:45:00|537.6|537|538|537.4|538|537.4|537.5|536.9|31
1595818200000|2020-07-27 02:50:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|24
1595818500000|2020-07-27 02:55:00|538|537.4|538|537.4|538|537.4|538|537.4|4
1595818800000|2020-07-27 03:00:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|25
1595819100000|2020-07-27 03:05:00|537.6|537|537.5|536.9|537.6|537|537.5|536.9|28
1595819400000|2020-07-27 03:10:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|27
1595819700000|2020-07-27 03:15:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|26
1595820000000|2020-07-27 03:20:00|||||||||7
1595820300000|2020-07-27 03:25:00|537.3|536.7|537.3|536.7|537.3|536.7|537.1|536.5|37
1595820600000|2020-07-27 03:30:00|537.1|536.5|537.3|536.7|537.3|536.7|537.1|536.5|23
1595820900000|2020-07-27 03:35:00|537.4|536.8|537.2|536.6|537.4|536.8|537.2|536.6|25
1595821200000|2020-07-27 03:40:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|5
1595821500000|2020-07-27 03:45:00|||||||||6
1595821800000|2020-07-27 03:50:00|537.3|536.7|537.5|536.9|537.5|536.9|537.3|536.7|24
1595822100000|2020-07-27 03:55:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|20
1595822400000|2020-07-27 04:00:00|||||||||6
1595822700000|2020-07-27 04:05:00|||||||||2
1595823000000|2020-07-27 04:10:00|537.7|537.1|537.5|536.9|537.8|537.2|537.5|536.9|8
1595823300000|2020-07-27 04:15:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|4
1595823600000|2020-07-27 04:20:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|10
1595823900000|2020-07-27 04:25:00|537.8|537.2|537.3|536.7|537.8|537.2|537.3|536.7|15
1595824200000|2020-07-27 04:30:00|537.1|536.5|537.3|536.7|537.3|536.7|537|536.4|18
1595824800000|2020-07-27 04:40:00|||||||||1
1595825100000|2020-07-27 04:45:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|1
1595825400000|2020-07-27 04:50:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|0
1595825700000|2020-07-27 04:55:00|537.4|536.8|537.5|536.9|537.5|536.9|537.4|536.8|9
1595826300000|2020-07-27 05:05:00|537.4|536.8|537.5|536.9|537.5|536.9|537.3|536.7|16
1595826600000|2020-07-27 05:10:00|||||||||1
1595826900000|2020-07-27 05:15:00|||||||||5
1595827200000|2020-07-27 05:20:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|12
1595827500000|2020-07-27 05:25:00|537.1|536.5|537.1|536.5|537.1|536.5|537.1|536.5|6
1595827800000|2020-07-27 05:30:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|13
1595828100000|2020-07-27 05:35:00|||||||||2
1595828400000|2020-07-27 05:40:00|537.1|536.5|537.2|536.6|537.2|536.6|537.1|536.5|4
1595828700000|2020-07-27 05:45:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|0
1595829000000|2020-07-27 05:50:00|537.2|536.6|537.3|536.7|537.3|536.7|537.1|536.5|3
1595829300000|2020-07-27 05:55:00|||||||||1
1595829600000|2020-07-27 06:00:00|537.2|536.6|537|536.4|537.3|536.7|537|536.4|17
1595829900000|2020-07-27 06:05:00|537.1|536.5|537|536.4|537.1|536.5|536.8|536.2|50
1595830200000|2020-07-27 06:10:00|536.9|536.3|536.7|536.1|537|536.4|536.5|535.9|25
1595830500000|2020-07-27 06:15:00|536.8|536.2|536.6|536|536.8|536.2|536.6|536|5
1595830800000|2020-07-27 06:20:00|536.8|536.2|536.8|536.2|536.8|536.2|536.8|536.2|9
1595831100000|2020-07-27 06:25:00|||||||||8
1595832000000|2020-07-27 06:40:00|537|536.4|536.8|536.2|537|536.4|536.8|536.2|7
1595832300000|2020-07-27 06:45:00|537|536.4|537.1|536.5|537.1|536.5|537|536.4|5
1595832600000|2020-07-27 06:50:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|41
1595832900000|2020-07-27 06:55:00|537.6|537|537.6|537|537.6|537|537.6|537|65
1595833200000|2020-07-27 07:00:00|537.5|536.9|537.6|537|537.6|537|537.5|536.9|6
1595833500000|2020-07-27 07:05:00|537.5|536.9|537|536.4|537.5|536.9|537|536.4|16
1595833800000|2020-07-27 07:10:00|537.1|536.5|537.3|536.7|537.3|536.7|536.8|536.2|25
1595834100000|2020-07-27 07:15:00|537.5|536.9|537.8|537.2|538|537.4|537.3|536.7|84
1595834400000|2020-07-27 07:20:00|538|537.4|538|537.4|538.1|537.5|538|537.4|58
1595834700000|2020-07-27 07:25:00|537.8|537.2|538.1|537.5|538.1|537.5|537.8|537.2|18
1595835000000|2020-07-27 07:30:00|538|537.4|538.1|537.5|538.1|537.5|537.8|537.2|17
1595835300000|2020-07-27 07:35:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|35
1595835600000|2020-07-27 07:40:00|537.3|536.7|536.3|535.7|537.3|536.7|536.3|535.7|276
1595835900000|2020-07-27 07:45:00|536.5|535.9|536.3|535.7|536.6|536|536.3|535.7|114
1595836200000|2020-07-27 07:50:00|536.1|535.5|536.3|535.7|536.6|536|536.1|535.5|183
1595836500000|2020-07-27 07:55:00|536.2|535.6|536.6|536|536.6|536|536.1|535.5|109
1595836800000|2020-07-27 08:00:00|||||||||27
1595837100000|2020-07-27 08:05:00|536.5|535.9|536.6|536|536.6|536|536.3|535.7|66
1595837400000|2020-07-27 08:10:00|536.5|535.9|536.5|535.9|536.6|536|536.3|535.7|13
1595837700000|2020-07-27 08:15:00|536.3|535.7|536.8|536.2|536.8|536.2|536.3|535.7|105
1595838000000|2020-07-27 08:20:00|536.7|536.1|536.3|535.7|536.8|536.2|536.1|535.5|46
1595838300000|2020-07-27 08:25:00|536.6|536|536.5|535.9|536.6|536|536.5|535.9|16
1595838600000|2020-07-27 08:30:00|536.6|536|536.8|536.2|536.8|536.2|536.6|536|22
1595838900000|2020-07-27 08:35:00|536.6|536|536.3|535.7|536.6|536|536.1|535.5|69
1595839200000|2020-07-27 08:40:00|536.2|535.6|536.1|535.5|536.3|535.7|536.1|535.5|22
1595839500000|2020-07-27 08:45:00|536.2|535.6|536.1|535.5|536.3|535.7|536|535.4|21
1595839800000|2020-07-27 08:50:00|535.8|535.2|535.8|535.2|536.3|535.7|535.8|535.2|98
1595840100000|2020-07-27 08:55:00|535.6|535|536.1|535.5|536.3|535.7|535.3|534.7|178
1595840400000|2020-07-27 09:00:00|536|535.4|535.8|535.2|536.1|535.5|535.8|535.2|6
1595840700000|2020-07-27 09:05:00|536|535.4|535.8|535.2|536|535.4|535.8|535.2|18
1595841000000|2020-07-27 09:10:00|535.9|535.3|535.5|534.9|536|535.4|535.5|534.9|241
1595841300000|2020-07-27 09:15:00|535.6|535|535.3|534.7|535.6|535|535.3|534.7|55
1595841600000|2020-07-27 09:20:00|535.1|534.5|535.3|534.7|535.3|534.7|535|534.4|33
1595841900000|2020-07-27 09:25:00|535.5|534.9|535.3|534.7|535.5|534.9|535.3|534.7|11
1595842200000|2020-07-27 09:30:00|535.1|534.5|535.3|534.7|535.5|534.9|535|534.4|90
1595842500000|2020-07-27 09:35:00|535.5|534.9|535.2|534.6|535.5|534.9|535.1|534.5|53
1595842800000|2020-07-27 09:40:00|535.1|534.5|535.2|534.6|535.3|534.7|535|534.4|86
1595843100000|2020-07-27 09:45:00|535.3|534.7|535.3|534.7|535.3|534.7|535.1|534.5|41
1595843400000|2020-07-27 09:50:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|27
1595843700000|2020-07-27 09:55:00|535.1|534.5|535.1|534.5|535.3|534.7|535|534.4|91
1595844000000|2020-07-27 10:00:00|535.2|534.6|534.4|533.8|535.3|534.7|534.1|533.5|508
1595844300000|2020-07-27 10:05:00|534.3|533.7|534.3|533.7|534.3|533.7|534.1|533.5|296
1595844600000|2020-07-27 10:10:00|534.2|533.6|534.6|534|534.6|534|534.1|533.5|201
1595844900000|2020-07-27 10:15:00|534.7|534.1|535.1|534.5|535.1|534.5|534.7|534.1|125
1595845200000|2020-07-27 10:20:00|535|534.4|534.9|534.3|535.1|534.5|534.7|534.1|41
1595845500000|2020-07-27 10:25:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|20
1595845800000|2020-07-27 10:30:00|535|534.4|535.1|534.5|535.1|534.5|534.8|534.2|33
1595846100000|2020-07-27 10:35:00|535|534.4|534.9|534.3|535.1|534.5|534.8|534.2|41
1595846400000|2020-07-27 10:40:00|534.8|534.2|534.4|533.8|534.9|534.3|534.3|533.7|101
1595846700000|2020-07-27 10:45:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|87
1595847000000|2020-07-27 10:50:00|534.8|534.2|534.9|534.3|534.9|534.3|534.6|534|91
1595847300000|2020-07-27 10:55:00|535.1|534.5|535|534.4|535.1|534.5|534.9|534.3|41
1595847600000|2020-07-27 11:00:00|534.9|534.3|534.6|534|534.9|534.3|534.1|533.5|296
1595847900000|2020-07-27 11:05:00|534.4|533.8|534.6|534|534.6|534|534.2|533.6|160
1595848200000|2020-07-27 11:10:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|80
1595848500000|2020-07-27 11:15:00|||||||||24
1595848800000|2020-07-27 11:20:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|77
1595849100000|2020-07-27 11:25:00|||||||||35
1595849400000|2020-07-27 11:30:00|534.1|533.5|534.2|533.6|534.4|533.8|534|533.4|75
1595849700000|2020-07-27 11:35:00|534.3|533.7|534.4|533.8|534.7|534.1|534.3|533.7|43
1595850000000|2020-07-27 11:40:00|534.5|533.9|534.6|534|534.7|534.1|534.4|533.8|21
1595850300000|2020-07-27 11:45:00|534.4|533.8|534.6|534|534.7|534.1|534.4|533.8|60
1595850600000|2020-07-27 11:50:00|534.7|534.1|534.1|533.5|534.7|534.1|533.6|533|157
1595850900000|2020-07-27 11:55:00|534|533.4|534.8|534.2|534.8|534.2|533.8|533.2|251
1595851200000|2020-07-27 12:00:00|534.6|534|534.1|533.5|534.6|534|533.9|533.3|133
1595851500000|2020-07-27 12:05:00|534.4|533.8|534.1|533.5|534.4|533.8|534.1|533.5|61
1595851800000|2020-07-27 12:10:00|534.2|533.6|534.6|534|534.6|534|534.1|533.5|97
1595852100000|2020-07-27 12:15:00|534.4|533.8|534.2|533.6|534.6|534|534.2|533.6|35
1595852400000|2020-07-27 12:20:00|534.1|533.5|534.6|534|534.6|534|534.1|533.5|98
1595852700000|2020-07-27 12:25:00|534.5|533.9|534.6|534|534.6|534|534.4|533.8|45
1595853000000|2020-07-27 12:30:00|534.7|534.1|534.6|534|534.9|534.3|534.4|533.8|61
1595853300000|2020-07-27 12:35:00|534.9|534.3|534.5|533.9|534.9|534.3|534.5|533.9|85
1595853600000|2020-07-27 12:40:00|534.4|533.8|534.5|533.9|534.6|534|534.3|533.7|119
1595856600000|2020-07-27 13:30:00|533.4|532.8|532.9|532.3|534.8|534.2|531.9|531.3|2917
1595856900000|2020-07-27 13:35:00|533.1|532.5|531.4|530.8|533.4|532.8|531.4|530.8|1027
1595857200000|2020-07-27 13:40:00|531.6|531|531.9|531.3|532.4|531.8|531.6|531|530
1595857500000|2020-07-27 13:45:00|531.7|531.1|531.6|531|532.1|531.5|531.2|530.6|1097
1595857800000|2020-07-27 13:50:00|531.7|531.1|532.2|531.6|532.6|532|531.4|530.8|388
1595858100000|2020-07-27 13:55:00|532.1|531.5|533.4|532.8|533.4|532.8|532.1|531.5|484
1595858400000|2020-07-27 14:00:00|533.2|532.6|534.1|533.5|534.3|533.7|532.8|532.2|1231
1595858700000|2020-07-27 14:05:00|534.3|533.7|534.6|534|534.8|534.2|533.6|533|737
1595859000000|2020-07-27 14:10:00|534.7|534.1|534.3|533.7|534.8|534.2|534.3|533.7|327
1595859300000|2020-07-27 14:15:00|534.2|533.6|534.3|533.7|534.8|534.2|533.6|533|413
1595859600000|2020-07-27 14:20:00|534.1|533.5|534.9|534.3|535.1|534.5|533.8|533.2|301
1595859900000|2020-07-27 14:25:00|535|534.4|534.1|533.5|535.1|534.5|534.1|533.5|151
1595860200000|2020-07-27 14:30:00|533.9|533.3|532.8|532.2|534|533.4|532.6|532|470
1595860500000|2020-07-27 14:35:00|532.7|532.1|533.3|532.7|533.3|532.7|532.3|531.7|344
1595860800000|2020-07-27 14:40:00|533.1|532.5|532.4|531.8|533.1|532.5|532.3|531.7|180
1595861100000|2020-07-27 14:45:00|532.3|531.7|532.6|532|532.8|532.2|532.3|531.7|259
1595861400000|2020-07-27 14:50:00|532.4|531.8|532.8|532.2|533.1|532.5|532.4|531.8|204
1595861700000|2020-07-27 14:55:00|532.9|532.3|532.6|532|532.9|532.3|532.4|531.8|219
1595862000000|2020-07-27 15:00:00|532.7|532.1|531.9|531.3|532.8|532.2|531.8|531.2|209
1595862300000|2020-07-27 15:05:00|532.1|531.5|531.6|531|532.3|531.7|531.6|531|342
1595862600000|2020-07-27 15:10:00|531.8|531.2|531.9|531.3|531.9|531.3|531.1|530.5|315
1595862900000|2020-07-27 15:15:00|531.8|531.2|531.8|531.2|531.9|531.3|531.3|530.7|231
1595863200000|2020-07-27 15:20:00|531.6|531|531.8|531.2|532.1|531.5|531.6|531|202
1595863500000|2020-07-27 15:25:00|531.9|531.3|532.6|532|532.8|532.2|531.8|531.2|238
1595863800000|2020-07-27 15:30:00|532.4|531.8|532.1|531.5|532.8|532.2|532.1|531.5|497
1595864100000|2020-07-27 15:35:00|532.3|531.7|532.6|532|532.6|532|532.1|531.5|162
1595864400000|2020-07-27 15:40:00|532.4|531.8|531.9|531.3|532.6|532|531.9|531.3|183
1595864700000|2020-07-27 15:45:00|532.1|531.5|531.6|531|532.6|532|531.6|531|284
1595865000000|2020-07-27 15:50:00|531.5|530.9|531.6|531|531.9|531.3|531.4|530.8|322
1595865300000|2020-07-27 15:55:00|531.5|530.9|531.6|531|531.9|531.3|531.3|530.7|327
1595865600000|2020-07-27 16:00:00|531.4|530.8|531.6|531|531.9|531.3|531.4|530.8|470
1595865900000|2020-07-27 16:05:00|531.8|531.2|531.6|531|532.3|531.7|531.6|531|334
1595866200000|2020-07-27 16:10:00|531.4|530.8|531.6|531|531.6|531|531.4|530.8|212
1595866500000|2020-07-27 16:15:00|531.4|530.8|531.6|531|531.8|531.2|531.4|530.8|146
1595866800000|2020-07-27 16:20:00|531.4|530.8|531.1|530.5|531.6|531|531.1|530.5|184
1595867100000|2020-07-27 16:25:00|530.9|530.3|530.1|529.5|530.9|530.3|530|529.4|820
1595867400000|2020-07-27 16:30:00|529.9|529.3|530.1|529.5|530.2|529.6|529.9|529.3|318
1595867700000|2020-07-27 16:35:00|530.2|529.6|530.4|529.8|530.6|530|530.1|529.5|181
1595868000000|2020-07-27 16:40:00|530.6|530|530.2|529.6|530.6|530|530.1|529.5|132
1595868300000|2020-07-27 16:45:00|530.4|529.8|530.4|529.8|530.6|530|530.4|529.8|327
1595868600000|2020-07-27 16:50:00|530.6|530|530.4|529.8|530.7|530.1|530.4|529.8|81
1595868900000|2020-07-27 16:55:00|530.2|529.6|530.1|529.5|530.2|529.6|529.9|529.3|201
1595869200000|2020-07-27 17:00:00|530.2|529.6|530.1|529.5|530.4|529.8|530.1|529.5|166
1595869500000|2020-07-27 17:05:00|530.2|529.6|530.2|529.6|530.4|529.8|530.1|529.5|112
1595869800000|2020-07-27 17:10:00|530.1|529.5|530.2|529.6|530.4|529.8|530.1|529.5|137
1595870100000|2020-07-27 17:15:00|530.3|529.7|530.2|529.6|530.4|529.8|530.2|529.6|140
1595870400000|2020-07-27 17:20:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|43
1595870700000|2020-07-27 17:25:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|70
1595871000000|2020-07-27 17:30:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|351
1595871300000|2020-07-27 17:35:00|529.9|529.3|530.2|529.6|530.2|529.6|529.9|529.3|82
1595871600000|2020-07-27 17:40:00|530.1|529.5|530.4|529.8|530.7|530.1|529.9|529.3|194
1595871900000|2020-07-27 17:45:00|530.5|529.9|530.7|530.1|530.9|530.3|530.4|529.8|189
1595872200000|2020-07-27 17:50:00|||||||||145
1595872500000|2020-07-27 17:55:00|530.4|529.8|530.4|529.8|530.7|530.1|530.4|529.8|1132
1595872800000|2020-07-27 18:00:00|530.2|529.6|530.2|529.6|530.4|529.8|530.1|529.5|554
1595873100000|2020-07-27 18:05:00|530.1|529.5|530.7|530.1|530.9|530.3|530.1|529.5|636
1595873400000|2020-07-27 18:10:00|530.9|530.3|529.3|528.7|531.2|530.6|528.9|528.3|2869
1595873700000|2020-07-27 18:15:00|529.4|528.8|528.5|527.9|529.4|528.8|528.2|527.6|1149
1595894400000|2020-07-28 00:00:00|528|527.4|528.7|528.1|528.7|528.1|527.5|526.9|345
1595894700000|2020-07-28 00:05:00|528.6|528|529|528.4|529.2|528.6|528.5|527.9|137
1595895000000|2020-07-28 00:10:00|529.2|528.6|529|528.4|529.2|528.6|528.7|528.1|102
1595895300000|2020-07-28 00:15:00|529.1|528.5|529|528.4|529.2|528.6|528.8|528.2|51
1595895600000|2020-07-28 00:20:00|||||||||14
1595895900000|2020-07-28 00:25:00|528.8|528.2|529|528.4|529|528.4|528.7|528.1|48
1595896200000|2020-07-28 00:30:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|19
1595896500000|2020-07-28 00:35:00|529.2|528.6|528.7|528.1|529.2|528.6|528.6|528|102
1595896800000|2020-07-28 00:40:00|528.8|528.2|528.2|527.6|528.8|528.2|528.2|527.6|56
1595897100000|2020-07-28 00:45:00|||||||||42
1595897400000|2020-07-28 00:50:00|528.1|527.5|528.2|527.6|528.5|527.9|528|527.4|49
1595897700000|2020-07-28 00:55:00|528.3|527.7|528.4|527.8|528.5|527.9|528.3|527.7|27
1595898000000|2020-07-28 01:00:00|528.5|527.9|528|527.4|528.5|527.9|527.7|527.1|57
1595898300000|2020-07-28 01:05:00|527.9|527.3|527.7|527.1|528|527.4|527.5|526.9|59
1595898600000|2020-07-28 01:10:00|527.5|526.9|527.5|526.9|527.5|526.9|527.3|526.7|33
1595898900000|2020-07-28 01:15:00|527.2|526.6|527.3|526.7|527.5|526.9|527.2|526.6|82
1595899200000|2020-07-28 01:20:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|9
1595899500000|2020-07-28 01:25:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|27
1595899800000|2020-07-28 01:30:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|17
1595900100000|2020-07-28 01:35:00|527.3|526.7|527.2|526.6|527.5|526.9|527|526.4|38
1595900400000|2020-07-28 01:40:00|527.1|526.5|527.2|526.6|527.3|526.7|527|526.4|43
1595900700000|2020-07-28 01:45:00|527.3|526.7|527.3|526.7|527.3|526.7|527.2|526.6|1
1595901000000|2020-07-28 01:50:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|2
1595901300000|2020-07-28 01:55:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|13
1595901600000|2020-07-28 02:00:00|527.3|526.7|527.3|526.7|527.5|526.9|527.3|526.7|32
1595901900000|2020-07-28 02:05:00|527.2|526.6|527.2|526.6|527.2|526.6|527.1|526.5|17
1595902200000|2020-07-28 02:10:00|527.1|526.5|527|526.4|527.3|526.7|527|526.4|119
1595902500000|2020-07-28 02:15:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|45
1595902800000|2020-07-28 02:20:00|||||||||7
1595903100000|2020-07-28 02:25:00|||||||||2
1595903400000|2020-07-28 02:30:00|527|526.4|527|526.4|527|526.4|527|526.4|59
1595903700000|2020-07-28 02:35:00|||||||||37
1595904000000|2020-07-28 02:40:00|||||||||28
1595904300000|2020-07-28 02:45:00|||||||||36
1595904600000|2020-07-28 02:50:00|527.2|526.6|527.5|526.9|527.5|526.9|527.2|526.6|47
1595905200000|2020-07-28 03:00:00|||||||||3
1595905500000|2020-07-28 03:05:00|527.3|526.7|527.3|526.7|527.5|526.9|527.2|526.6|38
1595905800000|2020-07-28 03:10:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|4
1595906100000|2020-07-28 03:15:00|||||||||11
1595906400000|2020-07-28 03:20:00|527.2|526.6|527.3|526.7|527.3|526.7|527|526.4|22
1595906700000|2020-07-28 03:25:00|527|526.4|527|526.4|527|526.4|527|526.4|14
1595907000000|2020-07-28 03:30:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|15
1595907300000|2020-07-28 03:35:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|12
1595907600000|2020-07-28 03:40:00|||||||||5
1595907900000|2020-07-28 03:45:00|527.7|527.1|527.5|526.9|527.7|527.1|527.5|526.9|21
1595908200000|2020-07-28 03:50:00|||||||||3
1595908500000|2020-07-28 03:55:00|527.3|526.7|527.7|527.1|527.7|527.1|527.3|526.7|26
1595908800000|2020-07-28 04:00:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|4
1595909100000|2020-07-28 04:05:00|||||||||4
1595909400000|2020-07-28 04:10:00|527.5|526.9|527.4|526.8|527.5|526.9|527.4|526.8|15
1595909700000|2020-07-28 04:15:00|527.7|527.1|527.3|526.7|527.7|527.1|527.3|526.7|56
1595910000000|2020-07-28 04:20:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|22
1595910300000|2020-07-28 04:25:00|527.5|526.9|527.8|527.2|527.8|527.2|527.5|526.9|23
1595910600000|2020-07-28 04:30:00|528|527.4|528|527.4|528|527.4|528|527.4|19
1595910900000|2020-07-28 04:35:00|528.1|527.5|528.1|527.5|528.2|527.6|528|527.4|37
1595911200000|2020-07-28 04:40:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|10
1595911500000|2020-07-28 04:45:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|15
1595911800000|2020-07-28 04:50:00|527.9|527.3|528|527.4|528|527.4|527.8|527.2|13
1595912100000|2020-07-28 04:55:00|527.8|527.2|527.2|526.6|527.8|527.2|527.2|526.6|53
1595912400000|2020-07-28 05:00:00|527.3|526.7|527.3|526.7|527.3|526.7|527|526.4|58
1595912700000|2020-07-28 05:05:00|527.5|526.9|527.5|526.9|527.7|527.1|527.5|526.9|43
1595913000000|2020-07-28 05:10:00|||||||||4
1595913300000|2020-07-28 05:15:00|527.3|526.7|527.3|526.7|527.3|526.7|527.3|526.7|4
1595913600000|2020-07-28 05:20:00|527|526.4|527.3|526.7|527.3|526.7|527|526.4|24
1595913900000|2020-07-28 05:25:00|527|526.4|527|526.4|527|526.4|527|526.4|81
1595914200000|2020-07-28 05:30:00|527.3|526.7|527|526.4|527.5|526.9|527|526.4|34
1595914500000|2020-07-28 05:35:00|||||||||7
1595914800000|2020-07-28 05:40:00|||||||||8
1595915100000|2020-07-28 05:45:00|||||||||2
1595915400000|2020-07-28 05:50:00|||||||||8
1595915700000|2020-07-28 05:55:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|34
1595916000000|2020-07-28 06:00:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|23
1595916300000|2020-07-28 06:05:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|20
1595916600000|2020-07-28 06:10:00|||||||||9
1595916900000|2020-07-28 06:15:00|||||||||9
1595917200000|2020-07-28 06:20:00|527.6|527|527.8|527.2|527.8|527.2|527.6|527|10
1595917500000|2020-07-28 06:25:00|527.7|527.1|527.7|527.1|527.8|527.2|527.7|527.1|0
1595917800000|2020-07-28 06:30:00|527.9|527.3|528.2|527.6|528.2|527.6|527.9|527.3|48
1595918100000|2020-07-28 06:35:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|16
1595918400000|2020-07-28 06:40:00|||||||||2
1595918700000|2020-07-28 06:45:00|528.5|527.9|528.7|528.1|528.8|528.2|528.5|527.9|79
1595919000000|2020-07-28 06:50:00|528.5|527.9|528.7|528.1|529|528.4|528.5|527.9|82
1595919300000|2020-07-28 06:55:00|528.5|527.9|528.5|527.9|528.5|527.9|528.4|527.8|25
1595919600000|2020-07-28 07:00:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|20
1595919900000|2020-07-28 07:05:00|529|528.4|528.7|528.1|529|528.4|528.7|528.1|39
1595920200000|2020-07-28 07:10:00|528.8|528.2|528.7|528.1|528.8|528.2|528.7|528.1|22
1595920500000|2020-07-28 07:15:00|528.8|528.2|529|528.4|529.2|528.6|528.8|528.2|68
1595920800000|2020-07-28 07:20:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|71
1595921100000|2020-07-28 07:25:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|26
1595921400000|2020-07-28 07:30:00|528.9|528.3|529.2|528.6|529.2|528.6|528.7|528.1|445
1595921700000|2020-07-28 07:35:00|529|528.4|529.2|528.6|529.2|528.6|529|528.4|27
1595922000000|2020-07-28 07:40:00|529.1|528.5|529.7|529.1|529.7|529.1|529|528.4|148
1595922300000|2020-07-28 07:45:00|529.9|529.3|530.2|529.6|530.5|529.9|529.9|529.3|142
1595922600000|2020-07-28 07:50:00|530.3|529.7|530.2|529.6|530.5|529.9|530.2|529.6|63
1595922900000|2020-07-28 07:55:00|530.3|529.7|530.4|529.8|530.5|529.9|530.2|529.6|64
1595923200000|2020-07-28 08:00:00|530.5|529.9|530.7|530.1|530.7|530.1|530.3|529.7|97
1595923500000|2020-07-28 08:05:00|530.9|530.3|530.6|530|531|530.4|530.2|529.6|172
1595923800000|2020-07-28 08:10:00|530.7|530.1|531|530.4|531|530.4|530.7|530.1|162
1595924100000|2020-07-28 08:15:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|62
1595924400000|2020-07-28 08:20:00|531.1|530.5|530.9|530.3|531.2|530.6|530.9|530.3|36
1595924700000|2020-07-28 08:25:00|530.8|530.2|530.7|530.1|530.8|530.2|530.4|529.8|57
1595925000000|2020-07-28 08:30:00|530.5|529.9|530.7|530.1|530.7|530.1|530.4|529.8|19
1595925300000|2020-07-28 08:35:00|530.5|529.9|530.5|529.9|530.6|530|530.4|529.8|12
1595925600000|2020-07-28 08:40:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|17
1595925900000|2020-07-28 08:45:00|530.8|530.2|530.9|530.3|531.2|530.6|530.7|530.1|45
1595926200000|2020-07-28 08:50:00|530.7|530.1|531.4|530.8|531.4|530.8|530.7|530.1|76
1595926500000|2020-07-28 08:55:00|531.2|530.6|531.4|530.8|531.4|530.8|531.2|530.6|18
1595926800000|2020-07-28 09:00:00|531.2|530.6|531.2|530.6|531.4|530.8|531.2|530.6|113
1595927100000|2020-07-28 09:05:00|531.1|530.5|531.2|530.6|531.2|530.6|530.8|530.2|44
1595927400000|2020-07-28 09:10:00|531|530.4|530.9|530.3|531.2|530.6|530.7|530.1|61
1595927700000|2020-07-28 09:15:00|530.8|530.2|531|530.4|531|530.4|530.8|530.2|19
1595928000000|2020-07-28 09:20:00|530.9|530.3|530.9|530.3|531|530.4|530.9|530.3|20
1595928300000|2020-07-28 09:25:00|531.1|530.5|530.9|530.3|531.1|530.5|530.9|530.3|45
1595928600000|2020-07-28 09:30:00|530.7|530.1|530.7|530.1|531|530.4|530.7|530.1|80
1595928900000|2020-07-28 09:35:00|530.9|530.3|531|530.4|531|530.4|530.9|530.3|22
1595929200000|2020-07-28 09:40:00|530.9|530.3|530.9|530.3|530.9|530.3|530.9|530.3|8
1595929500000|2020-07-28 09:45:00|||||||||7
1595929800000|2020-07-28 09:50:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|19
1595930100000|2020-07-28 09:55:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|27
1595930400000|2020-07-28 10:00:00|530.5|529.9|529.7|529.1|530.5|529.9|529.7|529.1|459
1595930700000|2020-07-28 10:05:00|529.8|529.2|529.7|529.1|530|529.4|529.7|529.1|119
1595931000000|2020-07-28 10:10:00|529.5|528.9|529|528.4|529.5|528.9|529|528.4|171
1595931300000|2020-07-28 10:15:00|528.8|528.2|528.8|528.2|529|528.4|528.8|528.2|132
1595931600000|2020-07-28 10:20:00|529|528.4|528.8|528.2|529|528.4|528.8|528.2|95
1595931900000|2020-07-28 10:25:00|||||||||9
1595932200000|2020-07-28 10:30:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|90
1595932500000|2020-07-28 10:35:00|528.6|528|528.8|528.2|528.8|528.2|528.3|527.7|74
1595932800000|2020-07-28 10:40:00|528.7|528.1|528.8|528.2|528.8|528.2|528.7|528.1|8
1595933100000|2020-07-28 10:45:00|||||||||59
1595933400000|2020-07-28 10:50:00|528.9|528.3|528.8|528.2|528.9|528.3|528.8|528.2|40
1595933700000|2020-07-28 10:55:00|529|528.4|529.4|528.8|529.4|528.8|529|528.4|33
1595934000000|2020-07-28 11:00:00|529.3|528.7|529.6|529|529.7|529.1|529.3|528.7|62
1595934300000|2020-07-28 11:05:00|529.7|529.1|529.9|529.3|529.9|529.3|529.6|529|8
1595934600000|2020-07-28 11:10:00|529.8|529.2|530.2|529.6|530.2|529.6|529.7|529.1|8
1595934900000|2020-07-28 11:15:00|530.3|529.7|530.5|529.9|530.5|529.9|530.2|529.6|31
1595935200000|2020-07-28 11:20:00|530.4|529.8|530.7|530.1|530.7|530.1|530.3|529.7|16
1595935500000|2020-07-28 11:25:00|530.6|530|530.8|530.2|530.8|530.2|530.5|529.9|30
1595935800000|2020-07-28 11:30:00|530.7|530.1|529.8|529.2|530.8|530.2|529.8|529.2|205
1595936100000|2020-07-28 11:35:00|530|529.4|529.5|528.9|530|529.4|529.5|528.9|98
1595936400000|2020-07-28 11:40:00|529.3|528.7|529.2|528.6|529.3|528.7|529|528.4|43
1595936700000|2020-07-28 11:45:00|529.3|528.7|528.8|528.2|529.3|528.7|528|527.4|262
1595937000000|2020-07-28 11:50:00|528.5|527.9|529.3|528.7|529.3|528.7|528.5|527.9|49
1595937300000|2020-07-28 11:55:00|529.4|528.8|529.3|528.7|529.4|528.8|529|528.4|36
1595937600000|2020-07-28 12:00:00|529|528.4|529.5|528.9|529.5|528.9|529|528.4|55
1595937900000|2020-07-28 12:05:00|529.6|529|529.5|528.9|529.7|529.1|529.5|528.9|28
1595938200000|2020-07-28 12:10:00|529.6|529|529.5|528.9|529.6|529|529.3|528.7|20
1595938500000|2020-07-28 12:15:00|530|529.4|529.7|529.1|530.2|529.6|529.7|529.1|43
1595938800000|2020-07-28 12:20:00|529.5|528.9|529.5|528.9|529.5|528.9|529.2|528.6|43
1595939100000|2020-07-28 12:25:00|529.6|529|529.5|528.9|529.7|529.1|529.2|528.6|40
1595939400000|2020-07-28 12:30:00|529.2|528.6|529.2|528.6|529.6|529|529.2|528.6|62
1595939700000|2020-07-28 12:35:00|529.3|528.7|528.5|527.9|529.5|528.9|528.5|527.9|170
1595940000000|2020-07-28 12:40:00|528.3|527.7|528|527.4|528.5|527.9|528|527.4|140
1595943000000|2020-07-28 13:30:00|527.5|526.9|523.8|523.2|528.7|528.1|523.5|522.9|3525
1595943300000|2020-07-28 13:35:00|523.6|523|521.5|520.9|523.6|523|521.3|520.7|2381
1595943600000|2020-07-28 13:40:00|521.8|521.2|524|523.4|524|523.4|521.8|521.2|896
1595943900000|2020-07-28 13:45:00|523.8|523.2|525.5|524.9|525.5|524.9|522.7|522.1|1153
1595944200000|2020-07-28 13:50:00|525.4|524.8|525.2|524.6|525.5|524.9|524.2|523.6|606
1595944500000|2020-07-28 13:55:00|525.3|524.7|524.6|524|525.3|524.7|524|523.4|402
1595944800000|2020-07-28 14:00:00|524.5|523.9|523.1|522.5|524.6|524|522.8|522.2|894
1595945100000|2020-07-28 14:05:00|523.2|522.6|523.1|522.5|524.3|523.7|523|522.4|445
1595945400000|2020-07-28 14:10:00|523.2|522.6|522.6|522|523.9|523.3|522.6|522|263
1595945700000|2020-07-28 14:15:00|522.8|522.2|524.3|523.7|524.6|524|522.8|522.2|389
1595946000000|2020-07-28 14:20:00|524.2|523.6|523.1|522.5|524.2|523.6|523.1|522.5|241
1595946300000|2020-07-28 14:25:00|523.3|522.7|524.5|523.9|524.6|524|523.3|522.7|390
1595946600000|2020-07-28 14:30:00|524.6|524|525.1|524.5|525.5|524.9|524|523.4|642
1595946900000|2020-07-28 14:35:00|524.8|524.2|524.3|523.7|524.8|524.2|524.1|523.5|209
1595947200000|2020-07-28 14:40:00|524.5|523.9|523.6|523|524.6|524|523.6|523|224
1595947500000|2020-07-28 14:45:00|523.5|522.9|523.8|523.2|523.8|523.2|523.1|522.5|343
1595947800000|2020-07-28 14:50:00|523.6|523|523.3|522.7|523.8|523.2|523.3|522.7|172
1595948100000|2020-07-28 14:55:00|523.6|523|522.8|522.2|523.6|523|522.6|522|306
1595948400000|2020-07-28 15:00:00|522.6|522|522.1|521.5|522.6|522|521.8|521.2|1200
1595948700000|2020-07-28 15:05:00|521.9|521.3|522.6|522|522.6|522|521.9|521.3|425
1595949000000|2020-07-28 15:10:00|522.8|522.2|522.6|522|523.1|522.5|522.6|522|278
1595949300000|2020-07-28 15:15:00|522.8|522.2|523.1|522.5|523.6|523|522.6|522|276
1595949600000|2020-07-28 15:20:00|523.2|522.6|523.1|522.5|523.3|522.7|522.8|522.2|321
1595949900000|2020-07-28 15:25:00|523.3|522.7|523.4|522.8|523.4|522.8|522.9|522.3|234
1595950200000|2020-07-28 15:30:00|523.3|522.7|523.9|523.3|524.1|523.5|523.1|522.5|286
1595950500000|2020-07-28 15:35:00|523.7|523.1|524.6|524|524.6|524|523.6|523|172
1595950800000|2020-07-28 15:40:00|524.8|524.2|525.4|524.8|525.4|524.8|524.6|524|439
1595951100000|2020-07-28 15:45:00|525.3|524.7|525.8|525.2|526.3|525.7|525.3|524.7|720
1595951400000|2020-07-28 15:50:00|526|525.4|526.1|525.5|526.3|525.7|526|525.4|175
1595951700000|2020-07-28 15:55:00|526.2|525.6|526.1|525.5|526.3|525.7|526.1|525.5|410
1595952000000|2020-07-28 16:00:00|526.3|525.7|526.3|525.7|526.6|526|526.3|525.7|222
1595952300000|2020-07-28 16:05:00|526.6|526|526.5|525.9|527|526.4|526.3|525.7|673
1595952600000|2020-07-28 16:10:00|526.3|525.7|525.8|525.2|526.5|525.9|525.5|524.9|573
1595952900000|2020-07-28 16:15:00|526|525.4|525|524.4|526.3|525.7|524.8|524.2|381
1595953200000|2020-07-28 16:20:00|525.3|524.7|525.5|524.9|525.8|525.2|525.3|524.7|129
1595953500000|2020-07-28 16:25:00|525.7|525.1|524.8|524.2|526|525.4|524.3|523.7|357
1595953800000|2020-07-28 16:30:00|524.6|524|524.8|524.2|524.8|524.2|524.5|523.9|189
1595954100000|2020-07-28 16:35:00|524.5|523.9|525.3|524.7|525.3|524.7|524.5|523.9|190
1595954400000|2020-07-28 16:40:00|525.4|524.8|525.8|525.2|525.8|525.2|525.3|524.7|118
1595954700000|2020-07-28 16:45:00|526|525.4|525.8|525.2|526.3|525.7|525.8|525.2|490
1595955000000|2020-07-28 16:50:00|525.7|525.1|526|525.4|526.1|525.5|525.6|525|178
1595955300000|2020-07-28 16:55:00|526.3|525.7|525.8|525.2|526.3|525.7|525.8|525.2|126
1595955600000|2020-07-28 17:00:00|525.6|525|525|524.4|525.8|525.2|525|524.4|231
1595955900000|2020-07-28 17:05:00|524.8|524.2|525.1|524.5|525.1|524.5|524.8|524.2|103
1595956200000|2020-07-28 17:10:00|525|524.4|525|524.4|525.3|524.7|524.9|524.3|345
1595956500000|2020-07-28 17:15:00|524.8|524.2|526.5|525.9|526.5|525.9|524.8|524.2|371
1595956800000|2020-07-28 17:20:00|526.8|526.2|526.5|525.9|527|526.4|526.4|525.8|233
1595957100000|2020-07-28 17:25:00|526.4|525.8|526|525.4|526.4|525.8|526|525.4|78
1595957400000|2020-07-28 17:30:00|525.8|525.2|525.5|524.9|526|525.4|525.5|524.9|116
1595957700000|2020-07-28 17:35:00|525.8|525.2|525.5|524.9|525.8|525.2|525.5|524.9|82
1595958000000|2020-07-28 17:40:00|525.8|525.2|526|525.4|526|525.4|525.7|525.1|197
1595958300000|2020-07-28 17:45:00|525.9|525.3|525.5|524.9|526.5|525.9|525.5|524.9|421
1595958600000|2020-07-28 17:50:00|525.8|525.2|525.8|525.2|525.8|525.2|525.5|524.9|224
1595958900000|2020-07-28 17:55:00|526.2|525.6|526.3|525.7|526.5|525.9|526|525.4|202
1595959200000|2020-07-28 18:00:00|526.5|525.9|526.3|525.7|526.5|525.9|526.2|525.6|287
1595959500000|2020-07-28 18:05:00|526|525.4|525.5|524.9|526.3|525.7|525.3|524.7|315
1595959800000|2020-07-28 18:10:00|525.3|524.7|525.3|524.7|526.3|525.7|525|524.4|1959
1595960100000|2020-07-28 18:15:00|525.5|524.9|525.6|525|526|525.4|525.3|524.7|426
1595980800000|2020-07-29 00:00:00|525.8|525.2|527.3|526.7|527.5|526.9|525.4|524.8|319
1595981100000|2020-07-29 00:05:00|527.1|526.5|527.4|526.8|527.5|526.9|527|526.4|111
1595981400000|2020-07-29 00:10:00|527.5|526.9|527|526.4|527.5|526.9|526.9|526.3|121
1595981700000|2020-07-29 00:15:00|527.2|526.6|526.8|526.2|527.2|526.6|526.7|526.1|61
1595982000000|2020-07-29 00:20:00|527|526.4|526.8|526.2|527|526.4|526.7|526.1|29
1595982300000|2020-07-29 00:25:00|526.6|526|526.6|526|526.6|526|526.5|525.9|20
1595982600000|2020-07-29 00:30:00|526.7|526.1|526.5|525.9|526.8|526.2|526.5|525.9|26
1595982900000|2020-07-29 00:35:00|||||||||4
1595983200000|2020-07-29 00:40:00|526.7|526.1|526.7|526.1|526.8|526.2|526.7|526.1|9
1595983500000|2020-07-29 00:45:00|526.8|526.2|526.8|526.2|526.8|526.2|526.7|526.1|6
1595983800000|2020-07-29 00:50:00|526.7|526.1|526.7|526.1|526.8|526.2|526.5|525.9|29
1595984100000|2020-07-29 00:55:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|1
1595984400000|2020-07-29 01:00:00|527|526.4|527|526.4|527.2|526.6|526.8|526.2|36
1595984700000|2020-07-29 01:05:00|526.9|526.3|526.8|526.2|527|526.4|526.8|526.2|7
1595985000000|2020-07-29 01:10:00|526.7|526.1|527|526.4|527|526.4|526.7|526.1|14
1595985300000|2020-07-29 01:15:00|526.9|526.3|526.8|526.2|526.9|526.3|526.8|526.2|1
1595985600000|2020-07-29 01:20:00|526.7|526.1|526.7|526.1|526.8|526.2|526.7|526.1|7
1595985900000|2020-07-29 01:25:00|526.8|526.2|526.7|526.1|526.8|526.2|526.7|526.1|1
1595986200000|2020-07-29 01:30:00|526.8|526.2|526.8|526.2|526.8|526.2|526.7|526.1|1
1595986800000|2020-07-29 01:40:00|526.7|526.1|526.8|526.2|526.8|526.2|526.5|525.9|53
1595987100000|2020-07-29 01:45:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|4
1595987400000|2020-07-29 01:50:00|||||||||6
1595987700000|2020-07-29 01:55:00|527|526.4|527|526.4|527|526.4|527|526.4|8
1595988000000|2020-07-29 02:00:00|527.2|526.6|527.3|526.7|527.5|526.9|527.2|526.6|19
1595988300000|2020-07-29 02:05:00|527.2|526.6|527.4|526.8|527.5|526.9|527.2|526.6|16
1595988600000|2020-07-29 02:10:00|527.3|526.7|527.3|526.7|527.3|526.7|527.2|526.6|17
1595988900000|2020-07-29 02:15:00|527.5|526.9|527.2|526.6|527.5|526.9|527.2|526.6|12
1595989200000|2020-07-29 02:20:00|527.3|526.7|527.3|526.7|527.5|526.9|527.2|526.6|19
1595989500000|2020-07-29 02:25:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|11
1595989800000|2020-07-29 02:30:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|13
1595990100000|2020-07-29 02:35:00|527.4|526.8|527.3|526.7|527.4|526.8|527.3|526.7|7
1595990400000|2020-07-29 02:40:00|||||||||16
1595990700000|2020-07-29 02:45:00|||||||||7
1595991000000|2020-07-29 02:50:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|8
1595991300000|2020-07-29 02:55:00|||||||||1
1595991600000|2020-07-29 03:00:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|5
1595991900000|2020-07-29 03:05:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|16
1595992200000|2020-07-29 03:10:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|11
1595992500000|2020-07-29 03:15:00|||||||||9
1595992800000|2020-07-29 03:20:00|||||||||12
1595993100000|2020-07-29 03:25:00|||||||||2
1595993400000|2020-07-29 03:30:00|||||||||6
1595993700000|2020-07-29 03:35:00|527.5|526.9|527.3|526.7|527.7|527.1|527.2|526.6|21
1595994000000|2020-07-29 03:40:00|527.2|526.6|527.2|526.6|527.3|526.7|527.2|526.6|4
1595994300000|2020-07-29 03:45:00|527.3|526.7|527.3|526.7|527.3|526.7|527.2|526.6|18
1595994600000|2020-07-29 03:50:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|10
1595994900000|2020-07-29 03:55:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|4
1595995200000|2020-07-29 04:00:00|527.2|526.6|527.2|526.6|527.3|526.7|527.2|526.6|5
1595995500000|2020-07-29 04:05:00|527.3|526.7|527.3|526.7|527.7|527.1|527.2|526.6|16
1595995800000|2020-07-29 04:10:00|527.5|526.9|527.2|526.6|527.5|526.9|527.2|526.6|3
1595996100000|2020-07-29 04:15:00|527.3|526.7|527.7|527.1|527.7|527.1|527.2|526.6|223
1595996400000|2020-07-29 04:20:00|527.6|527|528|527.4|528|527.4|527.6|527|64
1595996700000|2020-07-29 04:25:00|527.9|527.3|528|527.4|528|527.4|527.7|527.1|13
1595997000000|2020-07-29 04:30:00|527.8|527.2|528|527.4|528|527.4|527.8|527.2|12
1595997300000|2020-07-29 04:35:00|||||||||3
1595997600000|2020-07-29 04:40:00|528.1|527.5|528.2|527.6|528.2|527.6|528|527.4|16
1595997900000|2020-07-29 04:45:00|528|527.4|528|527.4|528|527.4|528|527.4|6
1595998200000|2020-07-29 04:50:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|12
1595998500000|2020-07-29 04:55:00|||||||||2
1595998800000|2020-07-29 05:00:00|||||||||17
1595999100000|2020-07-29 05:05:00|528|527.4|528|527.4|528|527.4|528|527.4|14
1595999400000|2020-07-29 05:10:00|527.9|527.3|527.8|527.2|527.9|527.3|527.8|527.2|3
1595999700000|2020-07-29 05:15:00|527.9|527.3|528|527.4|528|527.4|527.8|527.2|7
1596000000000|2020-07-29 05:20:00|527.8|527.2|527.5|526.9|527.8|527.2|527.5|526.9|16
1596000300000|2020-07-29 05:25:00|||||||||4
1596000600000|2020-07-29 05:30:00|527.7|527.1|527.8|527.2|527.8|527.2|527.7|527.1|8
1596000900000|2020-07-29 05:35:00|527.7|527.1|527.5|526.9|527.8|527.2|527.5|526.9|13
1596001200000|2020-07-29 05:40:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|8
1596001500000|2020-07-29 05:45:00|527.4|526.8|527.5|526.9|527.5|526.9|527.4|526.8|2
1596001800000|2020-07-29 05:50:00|527.6|527|527.7|527.1|527.7|527.1|527.6|527|21
1596002100000|2020-07-29 05:55:00|527.8|527.2|527.5|526.9|527.8|527.2|527.5|526.9|12
1596002400000|2020-07-29 06:00:00|||||||||2
1596002700000|2020-07-29 06:05:00|||||||||6
1596003000000|2020-07-29 06:10:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|6
1596003300000|2020-07-29 06:15:00|||||||||5
1596003600000|2020-07-29 06:20:00|527.3|526.7|527.5|526.9|527.5|526.9|527.3|526.7|9
1596003900000|2020-07-29 06:25:00|527.3|526.7|528|527.4|528|527.4|527.3|526.7|41
1596004200000|2020-07-29 06:30:00|527.9|527.3|528.1|527.5|528.3|527.7|527.9|527.3|37
1596004500000|2020-07-29 06:35:00|528|527.4|528.3|527.7|528.3|527.7|528|527.4|12
1596004800000|2020-07-29 06:40:00|528.4|527.8|528.4|527.8|528.5|527.9|528.3|527.7|25
1596005100000|2020-07-29 06:45:00|528.5|527.9|528.5|527.9|528.5|527.9|528.3|527.7|38
1596005400000|2020-07-29 06:50:00|528.7|528.1|528.7|528.1|528.8|528.2|528.7|528.1|41
1596005700000|2020-07-29 06:55:00|528.8|528.2|529.3|528.7|529.3|528.7|528.8|528.2|137
1596006000000|2020-07-29 07:00:00|529|528.4|528.3|527.7|529|528.4|528|527.4|52
1596006300000|2020-07-29 07:05:00|528.2|527.6|529|528.4|529|528.4|528.2|527.6|45
1596006600000|2020-07-29 07:10:00|528.8|528.2|528.7|528.1|529|528.4|528.7|528.1|44
1596006900000|2020-07-29 07:15:00|528.8|528.2|528.5|527.9|528.9|528.3|528.3|527.7|79
1596007200000|2020-07-29 07:20:00|528.6|528|528.7|528.1|528.8|528.2|528.5|527.9|26
1596007500000|2020-07-29 07:25:00|528.5|527.9|528.7|528.1|529.2|528.6|528.5|527.9|48
1596007800000|2020-07-29 07:30:00|528.9|528.3|528.5|527.9|529.2|528.6|528.5|527.9|79
1596008100000|2020-07-29 07:35:00|528.7|528.1|529|528.4|529|528.4|528.5|527.9|30
1596008400000|2020-07-29 07:40:00|528.9|528.3|529.9|529.3|529.9|529.3|528.9|528.3|308
1596008700000|2020-07-29 07:45:00|530.2|529.6|529.7|529.1|530.2|529.6|529.7|529.1|227
1596009000000|2020-07-29 07:50:00|529.9|529.3|529.9|529.3|529.9|529.3|529.7|529.1|36
1596009300000|2020-07-29 07:55:00|530|529.4|529.9|529.3|530|529.4|529.9|529.3|15
1596009600000|2020-07-29 08:00:00|529.8|529.2|529.9|529.3|529.9|529.3|529.7|529.1|25
1596009900000|2020-07-29 08:05:00|530|529.4|529.9|529.3|530|529.4|529.9|529.3|71
1596010200000|2020-07-29 08:10:00|530|529.4|529.7|529.1|530|529.4|529.7|529.1|90
1596010500000|2020-07-29 08:15:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|58
1596010800000|2020-07-29 08:20:00|529.6|529|529.7|529.1|529.7|529.1|529.6|529|11
1596011100000|2020-07-29 08:25:00|||||||||3
1596011400000|2020-07-29 08:30:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|22
1596011700000|2020-07-29 08:35:00|529.6|529|529.7|529.1|529.7|529.1|529.5|528.9|20
1596012000000|2020-07-29 08:40:00|530|529.4|529.7|529.1|530|529.4|529.5|528.9|45
1596012300000|2020-07-29 08:45:00|529.5|528.9|530|529.4|530|529.4|529.5|528.9|96
1596012600000|2020-07-29 08:50:00|529.9|529.3|529.5|528.9|530|529.4|529.5|528.9|75
1596012900000|2020-07-29 08:55:00|529.7|529.1|529.7|529.1|530|529.4|529.7|529.1|48
1596013200000|2020-07-29 09:00:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|17
1596013500000|2020-07-29 09:05:00|529.8|529.2|530|529.4|530|529.4|529.7|529.1|47
1596013800000|2020-07-29 09:10:00|529.9|529.3|530|529.4|530|529.4|529.9|529.3|74
1596014100000|2020-07-29 09:15:00|||||||||53
1596014400000|2020-07-29 09:20:00|||||||||36
1596014700000|2020-07-29 09:25:00|||||||||16
1596015000000|2020-07-29 09:30:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|9
1596015300000|2020-07-29 09:35:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|28
1596015600000|2020-07-29 09:40:00|530|529.4|530.1|529.5|530.2|529.6|530|529.4|29
1596015900000|2020-07-29 09:45:00|530|529.4|530|529.4|530.2|529.6|530|529.4|29
1596016200000|2020-07-29 09:50:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|13
1596016500000|2020-07-29 09:55:00|530.4|529.8|530.7|530.1|530.7|530.1|530.4|529.8|322
1596016800000|2020-07-29 10:00:00|530.6|530|530.7|530.1|530.7|530.1|530.4|529.8|61
1596017100000|2020-07-29 10:05:00|||||||||39
1596017400000|2020-07-29 10:10:00|530.9|530.3|531.7|531.1|531.9|531.3|530.9|530.3|484
1596017700000|2020-07-29 10:15:00|531.8|531.2|531.6|531|531.9|531.3|531.6|531|297
1596018000000|2020-07-29 10:20:00|531.7|531.1|531.9|531.3|532.1|531.5|531.6|531|162
1596018300000|2020-07-29 10:25:00|532.1|531.5|531.9|531.3|532.1|531.5|531.9|531.3|40
1596018600000|2020-07-29 10:30:00|531.8|531.2|532.1|531.5|532.1|531.5|531.6|531|78
1596018900000|2020-07-29 10:35:00|532|531.4|531.9|531.3|532.1|531.5|531.9|531.3|76
1596019200000|2020-07-29 10:40:00|532|531.4|531.9|531.3|532.1|531.5|531.9|531.3|28
1596019500000|2020-07-29 10:45:00|532.1|531.5|532.1|531.5|532.1|531.5|532.1|531.5|16
1596019800000|2020-07-29 10:50:00|532.2|531.6|532.1|531.5|532.2|531.6|532.1|531.5|21
1596020100000|2020-07-29 10:55:00|532|531.4|532.1|531.5|532.1|531.5|531.9|531.3|60
1596020400000|2020-07-29 11:00:00|532.2|531.6|532.2|531.6|532.4|531.8|532.1|531.5|88
1596020700000|2020-07-29 11:05:00|532.1|531.5|532.1|531.5|532.3|531.7|532.1|531.5|51
1596021000000|2020-07-29 11:10:00|532.2|531.6|532.2|531.6|532.2|531.6|532.1|531.5|33
1596021300000|2020-07-29 11:15:00|532.1|531.5|532.2|531.6|532.2|531.6|532.1|531.5|13
1596021600000|2020-07-29 11:20:00|532.4|531.8|532.3|531.7|532.4|531.8|532.2|531.6|118
1596021900000|2020-07-29 11:25:00|532.4|531.8|532.4|531.8|532.4|531.8|532.4|531.8|31
1596022200000|2020-07-29 11:30:00|532.3|531.7|532.2|531.6|532.4|531.8|532.2|531.6|51
1596022500000|2020-07-29 11:35:00|532.1|531.5|532.2|531.6|532.2|531.6|531.9|531.3|47
1596022800000|2020-07-29 11:40:00|532.6|532|532.2|531.6|532.6|532|532.2|531.6|243
1596023100000|2020-07-29 11:45:00|532.1|531.5|532|531.4|532.1|531.5|531.9|531.3|43
1596023400000|2020-07-29 11:50:00|531.9|531.3|531.9|531.3|532.1|531.5|531.9|531.3|63
1596023700000|2020-07-29 11:55:00|531.7|531.1|531.4|530.8|531.7|531.1|531.2|530.6|347
1596024000000|2020-07-29 12:00:00|531.5|530.9|531.7|531.1|531.7|531.1|531.5|530.9|76
1596024300000|2020-07-29 12:05:00|531.5|530.9|531.7|531.1|531.7|531.1|531.5|530.9|29
1596024600000|2020-07-29 12:10:00|531.6|531|531.5|530.9|531.7|531.1|531.5|530.9|79
1596024900000|2020-07-29 12:15:00|||||||||69
1596025200000|2020-07-29 12:20:00|||||||||77
1596025500000|2020-07-29 12:25:00|531.2|530.6|530.7|530.1|531.5|530.9|530.7|530.1|246
1596025800000|2020-07-29 12:30:00|530.5|529.9|530.4|529.8|530.7|530.1|530.4|529.8|106
1596026100000|2020-07-29 12:35:00|530.2|529.6|530.4|529.8|530.4|529.8|530.2|529.6|110
1596026400000|2020-07-29 12:40:00|530.5|529.9|531.2|530.6|531.5|530.9|530.5|529.9|189
1596029400000|2020-07-29 13:30:00|530.8|530.2|532.6|532|532.9|532.3|530|529.4|1372
1596029700000|2020-07-29 13:35:00|532.8|532.2|532.6|532|533.1|532.5|532.1|531.5|1525
1596030000000|2020-07-29 13:40:00|532.4|531.8|532.9|532.3|533.1|532.5|532.4|531.8|1050
1596030300000|2020-07-29 13:45:00|533.1|532.5|534.3|533.7|534.4|533.8|533.1|532.5|952
1596030600000|2020-07-29 13:50:00|534.5|533.9|534.1|533.5|534.8|534.2|534.1|533.5|865
1596030900000|2020-07-29 13:55:00|533.9|533.3|532.4|531.8|533.9|533.3|532.4|531.8|492
1596031200000|2020-07-29 14:00:00|532.6|532|532|531.4|533.1|532.5|531.9|531.3|504
1596031500000|2020-07-29 14:05:00|532.1|531.5|532.4|531.8|532.4|531.8|531.9|531.3|178
1596031800000|2020-07-29 14:10:00|532.1|531.5|532.1|531.5|532.7|532.1|531.6|531|324
1596032100000|2020-07-29 14:15:00|532.4|531.8|532.4|531.8|532.6|532|532.4|531.8|285
1596032400000|2020-07-29 14:20:00|532.6|532|531.6|531|532.6|532|531.4|530.8|285
1596032700000|2020-07-29 14:25:00|531.7|531.1|531.6|531|532.1|531.5|531.6|531|242
1596033000000|2020-07-29 14:30:00|531.7|531.1|532.4|531.8|532.4|531.8|531.6|531|241
1596033300000|2020-07-29 14:35:00|532.5|531.9|532.1|531.5|533.4|532.8|531.9|531.3|480
1596033600000|2020-07-29 14:40:00|532|531.4|530.7|530.1|532.2|531.6|530.6|530|480
1596033900000|2020-07-29 14:45:00|530.9|530.3|531.1|530.5|531.4|530.8|530.4|529.8|529
1596034200000|2020-07-29 14:50:00|531.4|530.8|531.6|531|531.9|531.3|531.4|530.8|113
1596034500000|2020-07-29 14:55:00|531.7|531.1|531.2|530.6|532.1|531.5|530.9|530.3|954
1596034800000|2020-07-29 15:00:00|531.4|530.8|531.1|530.5|531.7|531.1|531.1|530.5|264
1596035100000|2020-07-29 15:05:00|531.2|530.6|532.6|532|532.7|532.1|530.9|530.3|281
1596035400000|2020-07-29 15:10:00|532.7|532.1|533|532.4|533.1|532.5|532.4|531.8|326
1596035700000|2020-07-29 15:15:00|532.9|532.3|532.9|532.3|533.4|532.8|532.9|532.3|332
1596036000000|2020-07-29 15:20:00|533.1|532.5|533.4|532.8|533.4|532.8|533.1|532.5|155
1596036300000|2020-07-29 15:25:00|533.5|532.9|533.7|533.1|533.9|533.3|533.4|532.8|396
1596036600000|2020-07-29 15:30:00|533.6|533|533.2|532.6|533.7|533.1|533.1|532.5|222
1596036900000|2020-07-29 15:35:00|533.1|532.5|532.9|532.3|533.1|532.5|532.2|531.6|296
1596037200000|2020-07-29 15:40:00|533|532.4|532.6|532|533.1|532.5|532.4|531.8|174
1596037500000|2020-07-29 15:45:00|532.4|531.8|532.4|531.8|532.6|532|532.4|531.8|161
1596037800000|2020-07-29 15:50:00|532.5|531.9|532.9|532.3|533.4|532.8|532.4|531.8|197
1596038100000|2020-07-29 15:55:00|532.7|532.1|531.4|530.8|532.8|532.2|531.4|530.8|316
1596038400000|2020-07-29 16:00:00|531.5|530.9|531.9|531.3|532|531.4|531.4|530.8|129
1596038700000|2020-07-29 16:05:00|531.7|531.1|532.6|532|532.7|532.1|531.7|531.1|184
1596039000000|2020-07-29 16:10:00|532.8|532.2|532.6|532|532.9|532.3|532.6|532|83
1596039300000|2020-07-29 16:15:00|532.4|531.8|532.4|531.8|532.6|532|532.1|531.5|187
1596039600000|2020-07-29 16:20:00|532.5|531.9|533.1|532.5|533.1|532.5|532.5|531.9|145
1596039900000|2020-07-29 16:25:00|533.2|532.6|533.4|532.8|533.6|533|533.1|532.5|354
1596040200000|2020-07-29 16:30:00|533.3|532.7|533.1|532.5|533.6|533|532.6|532|663
1596040500000|2020-07-29 16:35:00|532.9|532.3|533.4|532.8|533.4|532.8|532.9|532.3|171
1596040800000|2020-07-29 16:40:00|533.5|532.9|532.6|532|533.6|533|532.6|532|89
1596041100000|2020-07-29 16:45:00|532.8|532.2|533.6|533|533.6|533|532.6|532|226
1596041400000|2020-07-29 16:50:00|533.4|532.8|532.9|532.3|533.6|533|532.6|532|223
1596041700000|2020-07-29 16:55:00|533|532.4|533.1|532.5|533.3|532.7|533|532.4|63
1596042000000|2020-07-29 17:00:00|533.2|532.6|532.6|532|533.2|532.6|532.6|532|189
1596042300000|2020-07-29 17:05:00|532.5|531.9|532.9|532.3|532.9|532.3|532.4|531.8|258
1596042600000|2020-07-29 17:10:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|68
1596042900000|2020-07-29 17:15:00|532.7|532.1|533.1|532.5|533.1|532.5|532.6|532|97
1596043200000|2020-07-29 17:20:00|533.2|532.6|533.2|532.6|533.2|532.6|532.9|532.3|31
1596043500000|2020-07-29 17:25:00|533.4|532.8|533.4|532.8|533.6|533|533.4|532.8|153
1596043800000|2020-07-29 17:30:00|533.5|532.9|533.6|533|533.6|533|533.4|532.8|88
1596044100000|2020-07-29 17:35:00|533.5|532.9|533.4|532.8|533.7|533.1|533.4|532.8|118
1596044400000|2020-07-29 17:40:00|533.6|533|533.4|532.8|533.6|533|533.4|532.8|133
1596044700000|2020-07-29 17:45:00|533.3|532.7|533.4|532.8|533.4|532.8|533.1|532.5|232
1596045000000|2020-07-29 17:50:00|533.2|532.6|533.6|533|533.6|533|533.1|532.5|302
1596045300000|2020-07-29 17:55:00|533.9|533.3|533.9|533.3|534.1|533.5|533.8|533.2|136
1596045600000|2020-07-29 18:00:00|534|533.4|533.6|533|534|533.4|533.6|533|240
1596045900000|2020-07-29 18:05:00|533.7|533.1|533.5|532.9|533.9|533.3|533.4|532.8|271
1596046200000|2020-07-29 18:10:00|533.4|532.8|534.9|534.3|534.9|534.3|533.4|532.8|2216
1596046500000|2020-07-29 18:15:00|534.8|534.2|534.7|534.1|534.9|534.3|534|533.4|984
1596067200000|2020-07-30 00:00:00|534.2|533.6|534.2|533.6|535.1|534.5|533.9|533.3|214
1596067500000|2020-07-30 00:05:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|71
1596067800000|2020-07-30 00:10:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|41
1596068100000|2020-07-30 00:15:00|534.4|533.8|534.2|533.6|534.4|533.8|534.2|533.6|88
1596068400000|2020-07-30 00:20:00|||||||||4
1596068700000|2020-07-30 00:25:00|||||||||3
1596069000000|2020-07-30 00:30:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|15
1596069300000|2020-07-30 00:35:00|||||||||5
1596069600000|2020-07-30 00:40:00|534.5|533.9|534.4|533.8|534.7|534.1|534.4|533.8|49
1596070200000|2020-07-30 00:50:00|||||||||5
1596070500000|2020-07-30 00:55:00|534.7|534.1|534.4|533.8|534.7|534.1|534.4|533.8|30
1596070800000|2020-07-30 01:00:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|42
1596071100000|2020-07-30 01:05:00|534.4|533.8|534.5|533.9|534.7|534.1|534.4|533.8|37
1596071400000|2020-07-30 01:10:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|7
1596071700000|2020-07-30 01:15:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|6
1596072000000|2020-07-30 01:20:00|534.6|534|534.7|534.1|534.7|534.1|534.5|533.9|11
1596072300000|2020-07-30 01:25:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|28
1596072600000|2020-07-30 01:30:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|14
1596072900000|2020-07-30 01:35:00|534.6|534|534.5|533.9|534.7|534.1|534.4|533.8|11
1596073200000|2020-07-30 01:40:00|534.4|533.8|534.4|533.8|534.7|534.1|534.4|533.8|7
1596073500000|2020-07-30 01:45:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|11
1596073800000|2020-07-30 01:50:00|534.5|533.9|534.6|534|534.7|534.1|534.4|533.8|5
1596074100000|2020-07-30 01:55:00|534.5|533.9|534.4|533.8|534.5|533.9|534.2|533.6|8
1596074400000|2020-07-30 02:00:00|||||||||1
1596074700000|2020-07-30 02:05:00|534.5|533.9|534.4|533.8|534.6|534|534.4|533.8|23
1596075000000|2020-07-30 02:10:00|534.6|534|534.4|533.8|534.7|534.1|534.4|533.8|20
1596075300000|2020-07-30 02:15:00|||||||||4
1596075600000|2020-07-30 02:20:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|49
1596075900000|2020-07-30 02:25:00|||||||||5
1596076200000|2020-07-30 02:30:00|534.3|533.7|534.1|533.5|534.3|533.7|534.1|533.5|34
1596076500000|2020-07-30 02:35:00|534.2|533.6|534.2|533.6|534.2|533.6|534.1|533.5|19
1596076800000|2020-07-30 02:40:00|534.1|533.5|534.1|533.5|534.2|533.6|534.1|533.5|5
1596077100000|2020-07-30 02:45:00|||||||||10
1596077400000|2020-07-30 02:50:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|24
1596077700000|2020-07-30 02:55:00|||||||||13
1596078000000|2020-07-30 03:00:00|||||||||6
1596078300000|2020-07-30 03:05:00|||||||||2
1596078600000|2020-07-30 03:10:00|533.7|533.1|533.7|533.1|533.8|533.2|533.7|533.1|26
1596078900000|2020-07-30 03:15:00|||||||||10
1596079200000|2020-07-30 03:20:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|29
1596079500000|2020-07-30 03:25:00|||||||||6
1596079800000|2020-07-30 03:30:00|533.8|533.2|533.7|533.1|533.9|533.3|533.7|533.1|22
1596080100000|2020-07-30 03:35:00|533.3|532.7|533.7|533.1|533.7|533.1|533.3|532.7|59
1596080400000|2020-07-30 03:40:00|533.9|533.3|533.8|533.2|533.9|533.3|533.8|533.2|19
1596080700000|2020-07-30 03:45:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|13
1596081000000|2020-07-30 03:50:00|533.9|533.3|533.7|533.1|533.9|533.3|533.7|533.1|7
1596081300000|2020-07-30 03:55:00|533.9|533.3|533.9|533.3|533.9|533.3|533.7|533.1|6
1596081600000|2020-07-30 04:00:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|10
1596081900000|2020-07-30 04:05:00|||||||||2
1596082200000|2020-07-30 04:10:00|||||||||3
1596082500000|2020-07-30 04:15:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|12
1596082800000|2020-07-30 04:20:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|20
1596083100000|2020-07-30 04:25:00|||||||||4
1596083400000|2020-07-30 04:30:00|||||||||2
1596083700000|2020-07-30 04:35:00|||||||||5
1596084000000|2020-07-30 04:40:00|||||||||1
1596084300000|2020-07-30 04:45:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|0
1596084600000|2020-07-30 04:50:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|19
1596084900000|2020-07-30 04:55:00|534|533.4|534.1|533.5|534.2|533.6|533.8|533.2|19
1596085200000|2020-07-30 05:00:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|16
1596085500000|2020-07-30 05:05:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|12
1596085800000|2020-07-30 05:10:00|534.3|533.7|534.3|533.7|534.3|533.7|534.2|533.6|13
1596086100000|2020-07-30 05:15:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|1
1596086400000|2020-07-30 05:20:00|||||||||27
1596086700000|2020-07-30 05:25:00|||||||||6
1596087000000|2020-07-30 05:30:00|533.9|533.3|534.2|533.6|534.2|533.6|533.9|533.3|23
1596087300000|2020-07-30 05:35:00|||||||||5
1596087600000|2020-07-30 05:40:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|30
1596087900000|2020-07-30 05:45:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|4
1596088200000|2020-07-30 05:50:00|||||||||4
1596088500000|2020-07-30 05:55:00|||||||||5
1596088800000|2020-07-30 06:00:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|12
1596089100000|2020-07-30 06:05:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|4
1596089400000|2020-07-30 06:10:00|||||||||7
1596089700000|2020-07-30 06:15:00|||||||||2
1596090000000|2020-07-30 06:20:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|17
1596090300000|2020-07-30 06:25:00|533.2|532.6|533.2|532.6|533.3|532.7|533|532.4|79
1596090600000|2020-07-30 06:30:00|533|532.4|532.5|531.9|533|532.4|532.4|531.8|142
1596090900000|2020-07-30 06:35:00|532.3|531.7|532|531.4|532.3|531.7|532|531.4|52
1596091200000|2020-07-30 06:40:00|532.2|531.6|532|531.4|532.2|531.6|532|531.4|26
1596091500000|2020-07-30 06:45:00|||||||||14
1596091800000|2020-07-30 06:50:00|531.9|531.3|532.1|531.5|532.2|531.6|531.8|531.2|42
1596092100000|2020-07-30 06:55:00|532.2|531.6|532.1|531.5|532.2|531.6|532|531.4|10
1596092400000|2020-07-30 07:00:00|532.2|531.6|532.2|531.6|532.3|531.7|532|531.4|19
1596092700000|2020-07-30 07:05:00|532.1|531.5|532.3|531.7|532.4|531.8|532|531.4|99
1596093000000|2020-07-30 07:10:00|532.4|531.8|532.2|531.6|532.5|531.9|532|531.4|33
1596093300000|2020-07-30 07:15:00|532.1|531.5|531.9|531.3|532.2|531.6|531.8|531.2|120
1596093600000|2020-07-30 07:20:00|531.8|531.2|531.4|530.8|531.9|531.3|531.2|530.6|81
1596093900000|2020-07-30 07:25:00|531.3|530.7|531.2|530.6|531.3|530.7|531.2|530.6|38
1596094200000|2020-07-30 07:30:00|531|530.4|531|530.4|531|530.4|530.8|530.2|57
1596094500000|2020-07-30 07:35:00|530.9|530.3|530.8|530.2|531|530.4|530.6|530|54
1596094800000|2020-07-30 07:40:00|530.7|530.1|530.9|530.3|530.9|530.3|530.7|530.1|51
1596095100000|2020-07-30 07:45:00|530.8|530.2|531|530.4|531|530.4|530.8|530.2|9
1596095400000|2020-07-30 07:50:00|530.9|530.3|531.2|530.6|531.3|530.7|530.8|530.2|51
1596095700000|2020-07-30 07:55:00|||||||||16
1596096000000|2020-07-30 08:00:00|530.9|530.3|530.7|530.1|530.9|530.3|530.4|529.8|138
1596096300000|2020-07-30 08:05:00|530.8|530.2|530.7|530.1|530.8|530.2|530.5|529.9|39
1596096600000|2020-07-30 08:10:00|530.6|530|530.3|529.7|530.8|530.2|530.2|529.6|132
1596096900000|2020-07-30 08:15:00|530.2|529.6|530.5|529.9|530.5|529.9|530.2|529.6|37
1596097200000|2020-07-30 08:20:00|530.6|530|530.8|530.2|530.8|530.2|530.6|530|15
1596097500000|2020-07-30 08:25:00|530.7|530.1|530.8|530.2|530.8|530.2|530.7|530.1|14
1596097800000|2020-07-30 08:30:00|530.5|529.9|529.7|529.1|530.5|529.9|529.7|529.1|79
1596098100000|2020-07-30 08:35:00|529.8|529.2|529.3|528.7|529.8|529.2|529.3|528.7|61
1596098400000|2020-07-30 08:40:00|529.2|528.6|529.2|528.6|529.5|528.9|529.2|528.6|83
1596098700000|2020-07-30 08:45:00|529|528.4|528.5|527.9|529|528.4|528.5|527.9|176
1596099000000|2020-07-30 08:50:00|528.8|528.2|528.5|527.9|528.8|528.2|528.2|527.6|195
1596099300000|2020-07-30 08:55:00|528.3|527.3|527.4|526.8|528.3|527.4|527.3|526.7|708
1596099600000|2020-07-30 09:00:00|527.5|526.9|527.3|526.7|527.5|526.9|527|526.4|130
1596099900000|2020-07-30 09:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|102
1596100200000|2020-07-30 09:10:00|527.7|527.1|528|527.4|528.1|527.5|527.5|526.9|129
1596100500000|2020-07-30 09:15:00|528.2|527.6|528.2|527.6|528.3|527.7|528.2|527.6|20
1596100800000|2020-07-30 09:20:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|4
1596101100000|2020-07-30 09:25:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|26
1596101400000|2020-07-30 09:30:00|527.8|527.2|527.8|527.2|528|527.4|527.7|527.1|16
1596101700000|2020-07-30 09:35:00|527.7|527.1|528|527.4|528|527.4|527.7|527.1|20
1596102000000|2020-07-30 09:40:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|15
1596102300000|2020-07-30 09:45:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|21
1596102600000|2020-07-30 09:50:00|||||||||9
1596102900000|2020-07-30 09:55:00|528.5|527.9|528.3|527.7|528.5|527.9|528.3|527.7|11
1596103200000|2020-07-30 10:00:00|528.2|527.6|528.3|527.7|528.3|527.7|528|527.4|13
1596103500000|2020-07-30 10:05:00|528.4|527.8|528.5|527.9|528.5|527.9|528.3|527.7|69
1596103800000|2020-07-30 10:10:00|528.4|527.8|528.3|527.7|528.4|527.8|528|527.4|15
1596104100000|2020-07-30 10:15:00|528.2|527.6|528.4|527.8|528.4|527.8|528|527.4|15
1596104400000|2020-07-30 10:20:00|528.3|527.7|528.3|527.7|528.5|527.9|528.3|527.7|9
1596104700000|2020-07-30 10:25:00|528.2|527.6|528.5|527.9|528.5|527.9|528.2|527.6|29
1596105000000|2020-07-30 10:30:00|528.3|527.7|528.4|527.8|528.5|527.9|528.2|527.6|5
1596105300000|2020-07-30 10:35:00|528.3|527.7|528.3|527.7|528.3|527.7|528.3|527.7|0
1596105600000|2020-07-30 10:40:00|528.2|527.6|528.2|527.6|528.5|527.9|528.2|527.6|15
1596105900000|2020-07-30 10:45:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|19
1596106200000|2020-07-30 10:50:00|527.8|527.2|527.3|526.7|527.8|527.2|527.3|526.7|115
1596106500000|2020-07-30 10:55:00|527.4|526.8|527.5|526.9|527.5|526.9|527.3|526.7|21
1596106800000|2020-07-30 11:00:00|527.8|527.2|527.7|527.1|527.8|527.2|527.5|526.9|37
1596107100000|2020-07-30 11:05:00|527.6|527|527.8|527.2|527.8|527.2|527.5|526.9|14
1596107400000|2020-07-30 11:10:00|527.9|527.3|527.8|527.2|528|527.4|527.8|527.2|45
1596107700000|2020-07-30 11:15:00|528|527.4|528|527.4|528.3|527.7|527.9|527.3|17
1596108000000|2020-07-30 11:20:00|528.2|527.6|528.3|527.7|528.3|527.7|528|527.4|6
1596108300000|2020-07-30 11:25:00|528.2|527.6|528.2|527.6|528.3|527.7|528|527.4|23
1596108600000|2020-07-30 11:30:00|528.3|527.7|528.8|528.2|528.8|528.2|528.3|527.7|101
1596108900000|2020-07-30 11:35:00|528.9|528.3|529|528.4|529.2|528.6|528.8|528.2|17
1596109200000|2020-07-30 11:40:00|528.8|528.2|528.8|528.2|528.8|528.2|528.5|527.9|28
1596109500000|2020-07-30 11:45:00|528.9|528.3|529|528.4|529.2|528.4|528.9|528.2|62
1596109800000|2020-07-30 11:50:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|21
1596110100000|2020-07-30 11:55:00|528.8|528.2|528.7|528.1|528.8|528.2|528.7|528.1|28
1596110400000|2020-07-30 12:00:00|528.8|528.2|529.5|528.9|529.5|528.9|528.8|528.2|100
1596110700000|2020-07-30 12:05:00|529.7|529.1|529.8|529.2|530|529.4|529.3|528.7|148
1596111000000|2020-07-30 12:10:00|529.7|529.1|529.5|528.9|529.9|529.3|529.5|528.9|61
1596111300000|2020-07-30 12:15:00|529.6|529|530.3|529.7|530.5|529.9|529.5|528.9|96
1596111600000|2020-07-30 12:20:00|530.2|529.6|530.5|529.9|530.5|529.9|530|529.4|76
1596111900000|2020-07-30 12:25:00|530.4|529.8|530.5|529.9|530.5|529.9|530.2|529.6|19
1596112200000|2020-07-30 12:30:00|530.7|530.1|530.5|529.9|531|530.4|530.5|529.9|218
1596112500000|2020-07-30 12:35:00|530.7|530.1|531.3|530.7|531.5|530.9|530.6|530|199
1596112800000|2020-07-30 12:40:00|531.2|530.6|531.5|530.9|532|531.4|531.2|530.6|194
1596115800000|2020-07-30 13:30:00|531.4|530.8|534|533.4|534.7|534.1|531.3|530.7|2026
1596116100000|2020-07-30 13:35:00|533.7|533.1|533|532.4|534.7|534.1|533|532.4|1823
1596116400000|2020-07-30 13:40:00|532.7|532.1|535.2|534.6|535.6|535|532.5|531.9|1007
1596116700000|2020-07-30 13:45:00|535.4|534.8|535.4|534.8|536.2|535.6|535.2|534.6|1227
1596117000000|2020-07-30 13:50:00|535.5|534.9|535.7|535.1|536.4|535.8|534.7|534.1|530
1596117300000|2020-07-30 13:55:00|535.4|534.8|534.9|534.3|535.7|535.1|533.8|533.2|668
1596117600000|2020-07-30 14:00:00|534.7|534.1|535|534.4|535.2|534.6|533.9|533.3|556
1596117900000|2020-07-30 14:05:00|535.2|534.6|534.4|533.8|535.2|534.6|533.9|533.3|435
1596118200000|2020-07-30 14:10:00|534.6|534|534.4|533.8|534.7|534.1|534.2|533.6|155
1596118500000|2020-07-30 14:15:00|534.6|534|534.2|533.6|535.2|534.6|534.2|533.6|432
1596118800000|2020-07-30 14:20:00|534|533.4|533.2|532.6|534.2|533.6|532.3|531.7|831
1596119100000|2020-07-30 14:25:00|533|532.4|532.2|531.6|533.2|532.6|532.2|531.6|467
1596119400000|2020-07-30 14:30:00|532.3|531.7|532.1|531.5|532.4|531.8|531.8|531.2|456
1596119700000|2020-07-30 14:35:00|532.3|531.7|533.1|532.5|533.1|532.5|532.1|531.5|247
1596120000000|2020-07-30 14:40:00|532.9|532.3|533.8|533.2|534|533.4|532.8|532.2|1363
1596120300000|2020-07-30 14:45:00|533.7|533.1|533.2|532.6|534.2|533.6|533.2|532.6|265
1596120600000|2020-07-30 14:50:00|533|532.4|532.8|532.2|533.5|532.9|532.5|531.9|325
1596120900000|2020-07-30 14:55:00|532.7|532.1|533.7|533.1|533.7|533.1|532.5|531.9|666
1596121200000|2020-07-30 15:00:00|533.6|533|532.5|531.9|533.7|533.1|532.2|531.6|370
1596121500000|2020-07-30 15:05:00|532.4|531.8|532.2|531.6|532.5|531.9|532.2|531.6|312
1596121800000|2020-07-30 15:10:00|532.3|531.7|532.4|531.8|532.7|532.1|532.2|531.6|486
1596122100000|2020-07-30 15:15:00|532.3|531.7|532.5|531.9|533.2|532.6|532.2|531.6|239
1596122400000|2020-07-30 15:20:00|532.2|531.6|533.2|532.6|533.7|533.1|532.2|531.6|233
1596122700000|2020-07-30 15:25:00|533.4|532.8|532.7|532.1|533.4|532.8|532.7|532.1|153
1596123000000|2020-07-30 15:30:00|532.9|532.3|533.7|533.1|534|533.4|532.7|532.1|354
1596123300000|2020-07-30 15:35:00|533.9|533.3|533.7|533.1|534|533.4|533.5|532.9|134
1596123600000|2020-07-30 15:40:00|533.9|533.3|534|533.4|534.2|533.6|533.7|533.1|124
1596123900000|2020-07-30 15:45:00|533.7|533.1|534.2|533.6|534.5|533.9|533.7|533.1|231
1596124200000|2020-07-30 15:50:00|534|533.4|533.2|532.6|534|533.4|533.2|532.6|205
1596124500000|2020-07-30 15:55:00|533.3|532.7|533|532.4|533.5|532.9|533|532.4|176
1596124800000|2020-07-30 16:00:00|533.3|532.7|533.3|532.7|533.5|532.9|533|532.4|170
1596125100000|2020-07-30 16:05:00|533.2|532.6|533|532.4|533.3|532.7|532.9|532.3|185
1596125400000|2020-07-30 16:10:00|532.9|532.3|533|532.4|533|532.4|532.5|531.9|166
1596125700000|2020-07-30 16:15:00|533.1|532.5|533|532.4|533.3|532.7|532.8|532.2|194
1596126000000|2020-07-30 16:20:00|533.3|532.7|533|532.4|533.5|532.9|533|532.4|137
1596126300000|2020-07-30 16:25:00|532.8|532.2|532.3|531.7|533|532.4|532.3|531.7|96
1596126600000|2020-07-30 16:30:00|532.4|531.8|532.8|532.2|533|532.4|532.3|531.7|134
1596126900000|2020-07-30 16:35:00|533|532.4|532.3|531.7|533.3|532.7|531.8|531.1|754
1596127200000|2020-07-30 16:40:00|532.4|531.8|532.6|532|532.7|532.1|532.3|531.7|123
1596127500000|2020-07-30 16:45:00|532.9|532.3|533.1|532.5|533.1|532.5|532.9|532.3|177
1596127800000|2020-07-30 16:50:00|533|532.4|533.4|532.8|533.4|532.8|532.9|532.3|87
1596128100000|2020-07-30 16:55:00|533.5|532.9|533.6|533|533.6|533|533.4|532.8|158
1596128400000|2020-07-30 17:00:00|533.4|532.8|532.9|532.3|533.4|532.8|532.6|532|144
1596128700000|2020-07-30 17:05:00|533.1|532.5|532.9|532.3|533.1|532.5|532.6|532|520
1596129000000|2020-07-30 17:10:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|93
1596129300000|2020-07-30 17:15:00|533|532.4|532.9|532.3|533.1|532.5|532.9|532.3|125
1596129600000|2020-07-30 17:20:00|532.6|532|532.4|531.8|532.6|532|532.4|531.8|130
1596129900000|2020-07-30 17:25:00|532.1|531.5|532.4|531.8|532.7|532.1|532.1|531.5|314
1596130200000|2020-07-30 17:30:00|532.5|531.9|532.9|532.3|532.9|532.3|532.5|531.9|84
1596130500000|2020-07-30 17:35:00|532.8|532.2|532.5|531.9|532.9|532.3|532.3|531.7|143
1596130800000|2020-07-30 17:40:00|532.4|531.8|532.9|532.3|532.9|532.3|532.2|531.6|689
1596131100000|2020-07-30 17:45:00|533.1|532.5|533.2|532.6|533.4|532.8|532.9|532.3|117
1596131400000|2020-07-30 17:50:00|533.3|532.7|532.5|531.9|533.4|532.8|532.2|531.6|294
1596131700000|2020-07-30 17:55:00|532.6|532|532.4|531.8|532.7|532.1|532.2|531.6|202
1596132000000|2020-07-30 18:00:00|532.3|531.7|531.9|531.3|532.4|531.8|531.7|531.1|861
1596132300000|2020-07-30 18:05:00|531.7|531.1|531.4|530.8|531.9|531.3|530.9|530.3|390
1596132600000|2020-07-30 18:10:00|531.6|531|531.4|530.8|531.9|531.3|531.1|530.5|1689
1596132900000|2020-07-30 18:15:00|531.7|531.1|530.9|530.3|531.9|531.3|530.4|529.8|1443
1596153600000|2020-07-31 00:00:00|530.7|530.1|531.7|531.1|532|531.4|530.6|530|899
1596153900000|2020-07-31 00:05:00|531.9|531.3|532|531.4|532|531.4|531.7|531.1|73
1596154200000|2020-07-31 00:10:00|531.9|531.3|532|531.4|532|531.4|531.7|531.1|167
1596154500000|2020-07-31 00:15:00|532.2|531.6|532.2|531.6|532.2|531.6|532|531.4|51
1596154800000|2020-07-31 00:20:00|532|531.4|532.1|531.5|532.2|531.6|532|531.4|30
1596155100000|2020-07-31 00:25:00|532.2|531.6|532.2|531.6|532.2|531.6|532|531.4|17
1596155400000|2020-07-31 00:30:00|532.5|531.9|532.7|532.1|533|532.4|532.5|531.9|96
1596155700000|2020-07-31 00:35:00|532.5|531.9|532.7|532.1|532.7|532.1|532.5|531.9|25
1596156000000|2020-07-31 00:40:00|533|532.4|533|532.4|533|532.4|532.7|532.1|40
1596156300000|2020-07-31 00:45:00|532.9|532.3|533|532.4|533.2|532.6|532.9|532.3|40
1596156600000|2020-07-31 00:50:00|533.1|532.5|533.2|532.6|533.2|532.6|533|532.4|8
1596156900000|2020-07-31 00:55:00|533|532.4|532.9|532.3|533|532.4|532.9|532.3|13
1596157200000|2020-07-31 01:00:00|532.7|532.1|533|532.4|533|532.4|532.7|532.1|24
1596157500000|2020-07-31 01:05:00|533.2|532.6|532.9|532.3|533.2|532.6|532.9|532.3|18
1596157800000|2020-07-31 01:10:00|533|532.4|533.2|532.6|533.2|532.6|533|532.4|5
1596158100000|2020-07-31 01:15:00|533.4|532.8|533|532.4|533.4|532.8|532.9|532.3|24
1596158400000|2020-07-31 01:20:00|532.9|532.3|533.2|532.6|533.2|532.6|532.9|532.3|14
1596158700000|2020-07-31 01:25:00|533.1|532.5|532.9|532.3|533.2|532.6|532.9|532.3|15
1596159000000|2020-07-31 01:30:00|532.8|532.2|532.9|532.3|532.9|532.3|532.7|532.1|14
1596159300000|2020-07-31 01:35:00|||||||||4
1596159600000|2020-07-31 01:40:00|533|532.4|532.9|532.3|533.2|532.6|532.9|532.3|37
1596159900000|2020-07-31 01:45:00|533|532.4|533|532.4|533.2|532.6|533|532.4|21
1596160200000|2020-07-31 01:50:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|44
1596160500000|2020-07-31 01:55:00|533.1|532.5|533.4|532.8|533.4|532.8|533.1|532.5|33
1596160800000|2020-07-31 02:00:00|||||||||1
1596161100000|2020-07-31 02:05:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|61
1596161400000|2020-07-31 02:10:00|533.4|532.8|533.2|532.6|533.4|532.8|533.2|532.6|13
1596161700000|2020-07-31 02:15:00|||||||||5
1596162000000|2020-07-31 02:20:00|||||||||13
1596162600000|2020-07-31 02:30:00|533.4|532.8|533.4|532.8|533.4|532.8|533.4|532.8|13
1596162900000|2020-07-31 02:35:00|533.2|532.6|533.2|532.6|533.2|532.6|533.2|532.6|11
1596163200000|2020-07-31 02:40:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|6
1596163500000|2020-07-31 02:45:00|533.4|532.8|533.5|532.9|533.5|532.9|533.4|532.8|16
1596163800000|2020-07-31 02:50:00|533.4|532.8|533.5|532.9|533.6|533|533.4|532.8|5
1596164100000|2020-07-31 02:55:00|533.8|533.2|533.7|533.1|533.9|533.3|533.7|533.1|61
1596164400000|2020-07-31 03:00:00|533.5|532.9|533.4|532.8|533.7|533.1|533.4|532.8|7
1596164700000|2020-07-31 03:05:00|533.5|532.9|533.5|532.9|533.5|532.9|533.4|532.8|1
1596165000000|2020-07-31 03:10:00|533.7|533.1|533.2|532.6|533.7|533.1|533.2|532.6|19
1596165300000|2020-07-31 03:15:00|533.5|532.9|533.7|533.1|533.7|533.1|533.4|532.8|14
1596165600000|2020-07-31 03:20:00|||||||||3
1596165900000|2020-07-31 03:25:00|533.9|533.3|534|533.4|534|533.4|533.7|533.1|27
1596166200000|2020-07-31 03:30:00|534.1|533.5|534.1|533.5|534.2|533.6|534|533.4|13
1596166500000|2020-07-31 03:35:00|534|533.4|534|533.4|534.2|533.6|533.9|533.3|13
1596166800000|2020-07-31 03:40:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|16
1596167100000|2020-07-31 03:45:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|16
1596167400000|2020-07-31 03:50:00|||||||||4
1596167700000|2020-07-31 03:55:00|534|533.4|534.2|533.6|534.3|533.7|534|533.4|41
1596168000000|2020-07-31 04:00:00|534.3|533.7|534.1|533.5|534.3|533.7|534|533.4|16
1596168300000|2020-07-31 04:05:00|534.2|533.6|534.1|533.5|534.2|533.6|534.1|533.5|2
1596168600000|2020-07-31 04:10:00|534|533.4|534|533.4|534|533.4|534|533.4|11
1596169200000|2020-07-31 04:20:00|534.1|533.5|534.2|533.6|534.2|533.6|534|533.4|2
1596169500000|2020-07-31 04:25:00|534.1|533.5|534|533.4|534.1|533.5|533.9|533.3|2
1596169800000|2020-07-31 04:30:00|533.9|533.3|533.9|533.3|533.9|533.3|533.9|533.3|0
1596170100000|2020-07-31 04:35:00|534.2|533.6|534.1|533.5|534.2|533.6|534.1|533.5|28
1596170400000|2020-07-31 04:40:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|7
1596170700000|2020-07-31 04:45:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|2
1596171000000|2020-07-31 04:50:00|534|533.4|533.9|533.3|534|533.4|533.9|533.3|0
1596171300000|2020-07-31 04:55:00|534|533.4|534.2|533.6|534.2|533.6|534|533.4|10
1596171600000|2020-07-31 05:00:00|534.4|533.8|534.2|533.6|534.5|533.9|534.2|533.6|18
1596171900000|2020-07-31 05:05:00|534.3|533.7|534.3|533.7|534.4|533.8|534.2|533.6|9
1596172200000|2020-07-31 05:10:00|534.2|533.6|534.5|533.9|534.5|533.9|534.2|533.6|1
1596172500000|2020-07-31 05:15:00|534.2|533.6|534.2|533.6|534.3|533.7|534.2|533.6|8
1596172800000|2020-07-31 05:20:00|534.4|533.8|534.2|533.6|534.4|533.8|534.2|533.6|17
1596173100000|2020-07-31 05:25:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|3
1596173400000|2020-07-31 05:30:00|534.2|533.6|534.2|533.6|534.2|533.6|534.2|533.6|1
1596173700000|2020-07-31 05:35:00|534.4|533.8|534.3|533.7|534.5|533.9|534.2|533.6|27
1596174300000|2020-07-31 05:45:00|534.5|533.9|534.4|533.8|534.5|533.9|534.3|533.7|0
1596174600000|2020-07-31 05:50:00|534.3|533.7|534|533.4|534.4|533.8|534|533.4|12
1596174900000|2020-07-31 05:55:00|||||||||2
1596175500000|2020-07-31 06:05:00|||||||||4
1596175800000|2020-07-31 06:10:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|6
1596176100000|2020-07-31 06:15:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|5
1596176400000|2020-07-31 06:20:00|||||||||1
1596176700000|2020-07-31 06:25:00|534|533.4|534|533.4|534|533.4|534|533.4|21
1596177000000|2020-07-31 06:30:00|533.8|533.2|533.7|533.1|533.8|533.2|533.7|533.1|6
1596177300000|2020-07-31 06:35:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|11
1596177600000|2020-07-31 06:40:00|533.7|533.1|533.5|532.9|533.7|533.1|533.5|532.9|12
1596177900000|2020-07-31 06:45:00|533.7|533.1|533.7|533.1|533.7|533.1|533.5|532.9|20
1596178200000|2020-07-31 06:50:00|||||||||4
1596178500000|2020-07-31 06:55:00|||||||||2
1596178800000|2020-07-31 07:00:00|533.9|533.3|533.7|533.1|534|533.4|533.7|533.1|12
1596179100000|2020-07-31 07:05:00|||||||||3
1596179400000|2020-07-31 07:10:00|533.9|533.3|534|533.4|534.1|533.5|533.7|533.1|28
1596180000000|2020-07-31 07:20:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|11
1596180300000|2020-07-31 07:25:00|534.2|533.6|534.1|533.5|534.2|533.6|534|533.4|10
1596180600000|2020-07-31 07:30:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|19
1596180900000|2020-07-31 07:35:00|||||||||10
1596181200000|2020-07-31 07:40:00|534.3|533.7|534.6|534|534.7|534.1|534.3|533.7|41
1596181500000|2020-07-31 07:45:00|534.7|534.1|534.7|534.1|534.7|534.1|534.5|533.9|31
1596181800000|2020-07-31 07:50:00|||||||||4
1596182100000|2020-07-31 07:55:00|534.5|533.9|535.2|534.6|535.3|534.7|534.5|533.9|60
1596182400000|2020-07-31 08:00:00|535.3|534.7|535.5|534.9|535.5|534.9|535.2|534.6|22
1596182700000|2020-07-31 08:05:00|||||||||7
1596183000000|2020-07-31 08:10:00|535.7|535.1|536|535.4|536|535.4|535.5|534.9|56
1596183300000|2020-07-31 08:15:00|536.2|535.6|536|535.4|536.2|535.6|536|535.4|28
1596183600000|2020-07-31 08:20:00|535.8|535.2|535.8|535.2|536|535.4|535.8|535.2|55
1596183900000|2020-07-31 08:25:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|50
1596184200000|2020-07-31 08:30:00|536.1|535.5|535.9|535.3|536.4|535.8|535.9|535.3|45
1596184500000|2020-07-31 08:35:00|536|535.4|536.1|535.5|536.2|535.6|536|535.4|19
1596184800000|2020-07-31 08:40:00|535.8|535.2|535.3|534.7|535.9|535.3|535.2|534.6|199
1596185100000|2020-07-31 08:45:00|535|534.4|534.9|534.3|535.3|534.7|534.9|534.3|198
1596185400000|2020-07-31 08:50:00|535|534.4|535|534.4|535.2|534.6|534.9|534.3|119
1596185700000|2020-07-31 08:55:00|535.1|534.5|535.7|535.1|535.7|535.1|535|534.4|65
1596186000000|2020-07-31 09:00:00|535.9|535.3|536|535.4|536.2|535.6|535.9|535.3|95
1596186300000|2020-07-31 09:05:00|535.9|535.3|535.8|535.2|535.9|535.3|535.7|535.1|16
1596186600000|2020-07-31 09:10:00|535.7|535.1|536|535.4|536|535.4|535.7|535.1|20
1596186900000|2020-07-31 09:15:00|536.2|535.6|536.2|535.6|536.4|535.8|536.2|535.6|606
1596187200000|2020-07-31 09:20:00|536.1|535.5|536.4|535.8|536.4|535.8|535.9|535.3|67
1596187500000|2020-07-31 09:25:00|536.2|535.6|536.4|535.8|536.4|535.8|536.2|535.6|13
1596187800000|2020-07-31 09:30:00|536.6|536|536.4|535.8|536.6|536|536.4|535.8|33
1596188100000|2020-07-31 09:35:00|536.5|535.9|536.7|536.1|536.9|536.3|536.5|535.9|91
1596188400000|2020-07-31 09:40:00|536.8|536.2|536.9|536.3|536.9|536.3|536.7|536.1|22
1596188700000|2020-07-31 09:45:00|536.8|536.2|536.4|535.8|536.9|536.3|536.4|535.8|116
1596189000000|2020-07-31 09:50:00|536.5|535.9|536.2|535.6|536.5|535.9|536.2|535.6|18
1596189300000|2020-07-31 09:55:00|536.3|535.7|536.2|535.6|536.3|535.7|535.9|535.3|111
1596189600000|2020-07-31 10:00:00|536.1|535.5|536.2|535.6|536.4|535.8|536.1|535.5|11
1596189900000|2020-07-31 10:05:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|32
1596190200000|2020-07-31 10:10:00|536.3|535.7|536.1|535.5|536.3|535.7|536|535.4|12
1596190500000|2020-07-31 10:15:00|536|535.4|536.2|535.6|536.2|535.6|536|535.4|2
1596190800000|2020-07-31 10:20:00|536|535.4|536|535.4|536|535.4|536|535.4|11
1596191100000|2020-07-31 10:25:00|||||||||6
1596191400000|2020-07-31 10:30:00|||||||||7
1596191700000|2020-07-31 10:35:00|535.8|535.2|535.8|535.2|536|535.4|535.7|535.1|61
1596192000000|2020-07-31 10:40:00|||||||||39
1596192300000|2020-07-31 10:45:00|||||||||29
1596192600000|2020-07-31 10:50:00|||||||||10
1596192900000|2020-07-31 10:55:00|536|535.4|536|535.4|536|535.4|536|535.4|19
1596193200000|2020-07-31 11:00:00|536.2|535.6|536|535.4|536.3|535.7|536|535.4|40
1596193500000|2020-07-31 11:05:00|536.1|535.5|536|535.4|536.1|535.5|536|535.4|4
1596193800000|2020-07-31 11:10:00|||||||||2
1596194100000|2020-07-31 11:15:00|536.2|535.6|536.2|535.6|536.2|535.6|536.1|535.5|35
1596194400000|2020-07-31 11:20:00|536|535.4|536.2|535.6|536.2|535.6|536|535.4|22
1596194700000|2020-07-31 11:25:00|536.1|535.5|536.2|535.6|536.2|535.6|536.1|535.5|6
1596195000000|2020-07-31 11:30:00|536.1|535.5|536|535.4|536.1|535.5|535.9|535.3|13
1596195300000|2020-07-31 11:35:00|536.2|535.6|536|535.4|536.2|535.6|536|535.4|16
1596195600000|2020-07-31 11:40:00|535.8|535.2|535.8|535.2|535.8|535.2|535.8|535.2|115
1596195900000|2020-07-31 11:45:00|||||||||11
1596196200000|2020-07-31 11:50:00|||||||||64
1596196500000|2020-07-31 11:55:00|536|535.4|536|535.4|536.2|535.6|536|535.4|46
1596196800000|2020-07-31 12:00:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|28
1596197100000|2020-07-31 12:05:00|535.9|535.3|535.7|535.1|536|535.4|535.7|535.1|33
1596197400000|2020-07-31 12:10:00|535.4|534.8|535|534.4|535.5|534.9|535|534.4|182
1596197700000|2020-07-31 12:15:00|535.2|534.6|535.3|534.7|535.3|534.7|535|534.4|87
1596198000000|2020-07-31 12:20:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|18
1596198300000|2020-07-31 12:25:00|534.9|534.3|534.5|533.9|535|534.4|534.5|533.9|66
1596198600000|2020-07-31 12:30:00|534.7|534.1|533.5|532.9|534.7|534.1|533.5|532.9|158
1596198900000|2020-07-31 12:35:00|533.7|533.1|533|532.4|533.7|533.1|532.8|532.2|242
1596199200000|2020-07-31 12:40:00|533.2|532.6|533.5|532.9|533.7|533.1|532.7|532.1|159
1596202200000|2020-07-31 13:30:00|533.8|533.2|535.6|535|535.7|535.1|533|532.4|1486
1596202500000|2020-07-31 13:35:00|535.7|535.1|534.5|533.9|536|535.4|534.2|533.6|1022
1596202800000|2020-07-31 13:40:00|534.3|533.7|535.8|535.2|535.8|535.2|534|533.4|419
1596203100000|2020-07-31 13:45:00|536|535.4|536.3|535.7|536.5|535.9|535.7|535.1|946
1596203400000|2020-07-31 13:50:00|536.5|535.9|536.6|536|536.8|536.2|535.8|535.2|462
1596203700000|2020-07-31 13:55:00|536.3|535.7|536.6|536|536.8|536.2|536.1|535.5|378
1596204000000|2020-07-31 14:00:00|536.8|536.2|536.8|536.2|537.3|536.7|536.3|535.7|629
1596204300000|2020-07-31 14:05:00|537|536.4|535.3|534.7|537|536.4|534.3|533.7|664
1596204600000|2020-07-31 14:10:00|535.6|535|535|534.4|535.6|535|533.7|533.1|664
1596204900000|2020-07-31 14:15:00|534.9|534.3|533.9|533.3|535.4|534.8|533.7|533.1|322
1596205200000|2020-07-31 14:20:00|534.1|533.5|534.9|534.3|534.9|534.3|533.9|533.3|278
1596205500000|2020-07-31 14:25:00|534.7|534.1|533.7|533.1|534.9|534.3|533.7|533.1|263
1596205800000|2020-07-31 14:30:00|533.9|533.3|534.9|534.3|534.9|534.3|533.9|533.3|503
1596206100000|2020-07-31 14:35:00|534.7|534.1|534.9|534.3|535.2|534.6|534.4|533.8|253
1596206400000|2020-07-31 14:40:00|535.2|534.6|534.9|534.3|535.2|534.6|534.7|534.1|528
1596206700000|2020-07-31 14:45:00|534.7|534.1|535.2|534.6|535.2|534.6|534.2|533.6|467
1596207000000|2020-07-31 14:50:00|535.1|534.5|534.9|534.3|535.2|534.6|534.7|534.1|342
1596207300000|2020-07-31 14:55:00|534.7|534.1|535.2|534.6|535.2|534.6|534.4|533.8|896
1596207600000|2020-07-31 15:00:00|535.4|534.8|535.2|534.6|535.9|535.3|535.1|534.5|236
1596207900000|2020-07-31 15:05:00|535.4|534.8|534.7|534.1|535.7|535.1|534.7|534.1|315
1596208200000|2020-07-31 15:10:00|534.8|534.2|534.7|534.1|534.8|534.2|534.4|533.8|160
1596208500000|2020-07-31 15:15:00|534.6|534|534.9|534.3|534.9|534.3|534.4|533.8|237
1596208800000|2020-07-31 15:20:00|534.8|534.2|535|534.4|535.4|534.8|534.7|534.1|349
1596209100000|2020-07-31 15:25:00|534.9|534.3|533.8|533.2|535|534.4|533.8|533.2|370
1596209400000|2020-07-31 15:30:00|533.7|533.1|533.9|533.3|534.2|533.6|533.7|533.1|915
1596209700000|2020-07-31 15:35:00|534.2|533.6|534.2|533.6|534.9|534.3|533.9|533.3|493
1596210000000|2020-07-31 15:40:00|533.9|533.3|534|533.4|534.2|533.6|533.9|533.3|89
1596210300000|2020-07-31 15:45:00|533.7|533.1|533.5|532.9|533.7|533.1|533.2|532.6|221
1596210600000|2020-07-31 15:50:00|533.7|533.1|533.5|532.9|533.8|533.2|533.3|532.7|164
1596210900000|2020-07-31 15:55:00|533.7|533.1|534|533.4|534.3|533.7|533.7|533.1|259
1596211200000|2020-07-31 16:00:00|533.8|533.2|533.3|532.7|534|533.4|533.3|532.7|283
1596211500000|2020-07-31 16:05:00|533.1|532.5|533.3|532.7|533.3|532.7|533|532.4|372
1596211800000|2020-07-31 16:10:00|533.2|532.6|533.1|532.5|533.3|532.7|533|532.4|140
1596212100000|2020-07-31 16:15:00|533.2|532.6|533.5|532.9|533.5|532.9|533|532.4|243
1596212400000|2020-07-31 16:20:00|533.8|533.2|533.6|533|534|533.4|533.6|533|1379
1596212700000|2020-07-31 16:25:00|533.3|532.7|533.3|532.7|533.6|533|533.1|532.5|128
1596213000000|2020-07-31 16:30:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|139
1596213300000|2020-07-31 16:35:00|533.4|532.8|533.6|533|533.8|533.2|533.3|532.7|149
1596213600000|2020-07-31 16:40:00|533.3|532.7|533.5|532.9|533.8|533.2|533.3|532.7|517
1596213900000|2020-07-31 16:45:00|533.3|532.7|533.3|532.7|533.5|532.9|533.3|532.7|258
1596214200000|2020-07-31 16:50:00|533.5|532.9|533.6|533|533.8|533.2|533.5|532.9|89
1596214500000|2020-07-31 16:55:00|533.5|532.9|533.3|532.7|533.6|533|532.6|532|676
1596214800000|2020-07-31 17:00:00|533.1|532.5|533.1|532.5|533.3|532.7|532.8|532.2|284
1596215100000|2020-07-31 17:05:00|533.2|532.6|533.8|533.2|534.1|533.5|533.2|532.6|136
1596215400000|2020-07-31 17:10:00|534|533.4|533.8|533.2|534.1|533.5|533.4|532.8|220
1596215700000|2020-07-31 17:15:00|533.7|533.1|533.6|533|533.8|533.2|533.3|532.7|126
1596216000000|2020-07-31 17:20:00|533.8|533.2|533.8|533.2|533.8|533.2|533.6|533|85
1596216300000|2020-07-31 17:25:00|533.6|533|533.6|533|533.8|533.2|533.6|533|95
1596216600000|2020-07-31 17:30:00|533.8|533.2|533.6|533|533.8|533.2|533.3|532.7|140
1596216900000|2020-07-31 17:35:00|533.5|532.9|533.6|533|533.8|533.2|533.3|532.7|246
1596217200000|2020-07-31 17:40:00|533.7|533.1|533.2|532.6|533.7|533.1|533.1|532.5|660
1596217500000|2020-07-31 17:45:00|533.3|532.7|533.2|532.6|533.4|532.8|533.2|532.6|118
1596217800000|2020-07-31 17:50:00|533.4|532.8|533.2|532.6|533.7|533.1|533|532.4|312
1596218100000|2020-07-31 17:55:00|533.1|532.5|532.7|532.1|533.2|532.6|532.7|532.1|400
1596218400000|2020-07-31 18:00:00|532.6|532|532.7|532.1|532.7|532.1|532.5|531.9|230
1596218700000|2020-07-31 18:05:00|532.8|532.2|532.9|532.3|532.9|532.3|532.5|531.9|431
1596219000000|2020-07-31 18:10:00|533|532.4|533.9|533.3|534.4|533.8|532.9|532.3|1907
1596219300000|2020-07-31 18:15:00|533.8|533.2|533.5|532.9|533.9|533.3|533.3|532.7|1116
1596412800000|2020-08-03 00:00:00|528.9|528.3|528.9|528.3|529.4|528.8|527.6|527|753
1596413100000|2020-08-03 00:05:00|529.1|528.5|529.9|529.3|530.6|530|529.1|528.5|456
1596413400000|2020-08-03 00:10:00|529.7|529.1|529.4|528.8|529.9|529.3|529.4|528.8|102
1596413700000|2020-08-03 00:15:00|529.6|529|529.6|529|529.6|529|529.6|529|146
1596414000000|2020-08-03 00:20:00|529.5|528.9|529.9|529.3|530.4|529.8|529.4|528.8|125
1596414300000|2020-08-03 00:25:00|529.8|529.2|529.4|528.8|529.9|529.3|529.4|528.8|53
1596414600000|2020-08-03 00:30:00|529.6|529|529.6|529|529.6|529|529.4|528.8|28
1596414900000|2020-08-03 00:35:00|529.5|528.9|529.1|528.5|529.6|529|529.1|528.5|66
1596415200000|2020-08-03 00:40:00|528.9|528.3|528.9|528.3|528.9|528.3|528.8|528.2|17
1596415500000|2020-08-03 00:45:00|528.7|528.1|528.8|528.2|528.9|528.3|528.4|527.8|63
1596415800000|2020-08-03 00:50:00|528.7|528.1|529.1|528.5|529.1|528.5|528.7|528.1|58
1596416100000|2020-08-03 00:55:00|529|528.4|528.6|528|529|528.4|528.4|527.8|47
1596416400000|2020-08-03 01:00:00|528.7|528.1|528.9|528.3|529.2|528.6|528.7|528.1|59
1596416700000|2020-08-03 01:05:00|528.8|528.2|529.1|528.5|529.1|528.5|528.6|528|51
1596417000000|2020-08-03 01:10:00|||||||||15
1596417300000|2020-08-03 01:15:00|529.4|528.8|529.4|528.8|529.6|529|529.1|528.5|33
1596417600000|2020-08-03 01:20:00|529.2|528.6|529.4|528.8|529.4|528.8|528.9|528.3|30
1596417900000|2020-08-03 01:25:00|529.7|529.1|529.7|529.1|529.7|529.1|529.7|529.1|17
1596418200000|2020-08-03 01:30:00|529.9|529.3|529.9|529.3|530.1|529.5|529.7|529.1|44
1596418500000|2020-08-03 01:35:00|529.7|529.1|530.2|529.6|530.2|529.6|529.7|529.1|131
1596418800000|2020-08-03 01:40:00|530.1|529.5|530.2|529.6|530.2|529.6|529.9|529.3|20
1596419100000|2020-08-03 01:45:00|529.9|529.3|529.9|529.3|530.2|529.6|529.8|529.2|28
1596419400000|2020-08-03 01:50:00|529.8|529.2|530.4|529.8|530.4|529.8|529.7|529.1|39
1596419700000|2020-08-03 01:55:00|530.5|529.9|530.4|529.8|530.7|530.1|530.4|529.8|20
1596420000000|2020-08-03 02:00:00|530.5|529.9|530.9|530.3|530.9|530.3|530.4|529.8|44
1596420300000|2020-08-03 02:05:00|530.7|530.1|530.7|530.1|530.8|530.2|530.4|529.8|31
1596420600000|2020-08-03 02:10:00|530.5|529.9|530.4|529.8|530.7|530.1|530.2|529.6|39
1596420900000|2020-08-03 02:15:00|530.3|529.7|530.2|529.6|530.4|529.8|530.2|529.6|18
1596421200000|2020-08-03 02:20:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|8
1596421500000|2020-08-03 02:25:00|||||||||2
1596421800000|2020-08-03 02:30:00|||||||||6
1596422100000|2020-08-03 02:35:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|9
1596422400000|2020-08-03 02:40:00|530.1|529.5|529.9|529.3|530.2|529.6|529.9|529.3|7
1596422700000|2020-08-03 02:45:00|||||||||8
1596423000000|2020-08-03 02:50:00|530|529.4|530|529.4|530|529.4|529.7|529.1|18
1596423300000|2020-08-03 02:55:00|529.9|529.3|529.7|529.1|530|529.4|529.7|529.1|11
1596423600000|2020-08-03 03:00:00|||||||||9
1596423900000|2020-08-03 03:05:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|18
1596424200000|2020-08-03 03:10:00|529.7|529.1|529.7|529.1|529.7|529.1|529.5|528.9|15
1596424500000|2020-08-03 03:15:00|529.6|529|529.7|529.1|529.7|529.1|529.5|528.9|10
1596424800000|2020-08-03 03:20:00|||||||||3
1596425100000|2020-08-03 03:25:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|21
1596425400000|2020-08-03 03:30:00|529.6|529|529.7|529.1|529.7|529.1|529.6|529|8
1596425700000|2020-08-03 03:35:00|529.5|528.9|529.5|528.9|529.5|528.9|529.5|528.9|17
1596426000000|2020-08-03 03:40:00|529.7|529.1|529.7|529.1|529.8|529.2|529.7|529.1|25
1596426300000|2020-08-03 03:45:00|529.6|529|529.7|529.1|529.7|529.1|529.6|529|5
1596426600000|2020-08-03 03:50:00|529.6|529|529.5|528.9|529.6|529|529.5|528.9|6
1596426900000|2020-08-03 03:55:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|102
1596427200000|2020-08-03 04:00:00|||||||||6
1596427500000|2020-08-03 04:05:00|529.9|529.3|530.2|529.6|530.2|529.6|529.9|529.3|64
1596427800000|2020-08-03 04:10:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|25
1596428100000|2020-08-03 04:15:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|10
1596428400000|2020-08-03 04:20:00|530.3|529.7|530.2|529.6|530.4|529.8|530.2|529.6|14
1596428700000|2020-08-03 04:25:00|530.4|529.8|530.4|529.8|530.5|529.9|530.2|529.6|19
1596429000000|2020-08-03 04:30:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|2
1596429300000|2020-08-03 04:35:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|40
1596429600000|2020-08-03 04:40:00|530.6|530|530.5|529.9|530.7|530.1|530.4|529.8|22
1596430200000|2020-08-03 04:50:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|5
1596430500000|2020-08-03 04:55:00|530.4|529.8|530.5|529.9|530.5|529.9|530.4|529.8|26
1596430800000|2020-08-03 05:00:00|530.4|529.8|530.3|529.7|530.5|529.9|530.3|529.7|10
1596431100000|2020-08-03 05:05:00|530.2|529.6|530|529.4|530.2|529.6|530|529.4|18
1596431400000|2020-08-03 05:10:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|4
1596431700000|2020-08-03 05:15:00|529.9|529.3|529.9|529.3|530|529.4|529.9|529.3|21
1596432000000|2020-08-03 05:20:00|530|529.4|529.7|529.1|530|529.4|529.7|529.1|20
1596432300000|2020-08-03 05:25:00|529.9|529.3|529.9|529.3|530|529.4|529.7|529.1|22
1596432600000|2020-08-03 05:30:00|530|529.4|530|529.4|530|529.4|529.8|529.2|8
1596432900000|2020-08-03 05:35:00|529.8|529.2|529.7|529.1|529.8|529.2|529.7|529.1|28
1596433200000|2020-08-03 05:40:00|||||||||5
1596433500000|2020-08-03 05:45:00|529.6|529|529.7|529.1|529.7|529.1|529.6|529|15
1596433800000|2020-08-03 05:50:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|162
1596434100000|2020-08-03 05:55:00|||||||||5
1596434400000|2020-08-03 06:00:00|529.9|529.3|530.3|529.7|530.3|529.7|529.7|529.1|316
1596434700000|2020-08-03 06:05:00|530.2|529.6|530.3|529.7|530.4|529.8|530.1|529.5|31
1596435000000|2020-08-03 06:10:00|530.4|529.8|530.4|529.8|530.4|529.8|530.1|529.5|22
1596435300000|2020-08-03 06:15:00|530.3|529.7|530.1|529.5|530.3|529.7|530.1|529.5|4
1596435600000|2020-08-03 06:20:00|530.3|529.7|530.1|529.5|530.3|529.7|530.1|529.5|4
1596435900000|2020-08-03 06:25:00|530|529.4|530|529.4|530.1|529.5|530|529.4|11
1596436200000|2020-08-03 06:30:00|529.9|529.3|529.5|528.9|529.9|529.3|529.5|528.9|117
1596436500000|2020-08-03 06:35:00|529.8|529.2|529|528.4|529.9|529.3|528.9|528.3|288
1596436800000|2020-08-03 06:40:00|529.1|528.5|529|528.4|529.1|528.5|529|528.4|17
1596437100000|2020-08-03 06:45:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|20
1596437400000|2020-08-03 06:50:00|528.6|528|528.7|528.1|528.7|528.1|528.6|528|28
1596437700000|2020-08-03 06:55:00|528.6|528|528.7|528.1|528.7|528.1|528.5|527.9|41
1596438000000|2020-08-03 07:00:00|528.9|528.3|528.7|528.1|528.9|528.3|528.7|528.1|57
1596438300000|2020-08-03 07:05:00|528.9|528.3|528.9|528.3|529.1|528.5|528.7|528.1|44
1596438600000|2020-08-03 07:10:00|529|528.4|528.9|528.3|529.1|528.5|528.9|528.3|29
1596438900000|2020-08-03 07:15:00|529.1|528.5|529.2|528.6|529.2|528.6|529.1|528.5|30
1596439200000|2020-08-03 07:20:00|529.1|528.5|529.1|528.5|529.2|528.6|528.9|528.3|34
1596439500000|2020-08-03 07:25:00|529|528.4|529.1|528.5|529.1|528.5|528.9|528.3|26
1596439800000|2020-08-03 07:30:00|529|528.4|529.2|528.6|529.4|528.8|528.9|528.3|76
1596440100000|2020-08-03 07:35:00|529.1|528.5|529.1|528.5|529.2|528.6|529|528.4|23
1596440400000|2020-08-03 07:40:00|529|528.4|529.4|528.8|529.4|528.8|528.9|528.3|141
1596440700000|2020-08-03 07:45:00|||||||||33
1596441000000|2020-08-03 07:50:00|529.5|528.9|529.7|529.1|529.9|529.3|529.4|528.8|89
1596441300000|2020-08-03 07:55:00|529.6|529|529.9|529.3|529.9|529.3|529.6|529|14
1596441600000|2020-08-03 08:00:00|529.7|529.1|529.4|528.8|529.7|529.1|529.4|528.8|32
1596441900000|2020-08-03 08:05:00|529.2|528.6|529.2|528.6|529.2|528.6|529.2|528.6|15
1596442200000|2020-08-03 08:10:00|529.1|528.5|529|528.4|529.2|528.6|528.9|528.3|24
1596442500000|2020-08-03 08:15:00|528.9|528.3|528.9|528.3|529|528.4|528.9|528.3|15
1596442800000|2020-08-03 08:20:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|42
1596443100000|2020-08-03 08:25:00|528.6|528|528.4|527.8|528.7|528.1|528.4|527.8|63
1596443400000|2020-08-03 08:30:00|||||||||16
1596443700000|2020-08-03 08:35:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|84
1596444000000|2020-08-03 08:40:00|528.4|527.8|528.1|527.5|528.4|527.8|528.1|527.5|48
1596444300000|2020-08-03 08:45:00|528|527.4|528.1|527.5|528.3|527.7|527.9|527.3|139
1596444600000|2020-08-03 08:50:00|528|527.4|528.1|527.5|528.2|527.6|527.9|527.3|24
1596444900000|2020-08-03 08:55:00|528|527.4|528.1|527.5|528.2|527.6|527.9|527.3|59
1596445200000|2020-08-03 09:00:00|527.8|527.2|527.6|527|527.8|527.2|527.2|526.6|224
1596445500000|2020-08-03 09:05:00|527.5|526.9|527.7|527.1|527.7|527.1|527.4|526.8|74
1596445800000|2020-08-03 09:10:00|||||||||26
1596446100000|2020-08-03 09:15:00|527.9|527.3|527.7|527.1|527.9|527.3|527.7|527.1|61
1596446400000|2020-08-03 09:20:00|527.9|527.3|528.6|528|528.6|528|527.9|527.3|116
1596446700000|2020-08-03 09:25:00|528.7|528.1|528.2|527.6|528.7|528.1|528.1|527.5|146
1596447000000|2020-08-03 09:30:00|528.1|527.5|528.2|527.6|528.4|527.8|528.1|527.5|35
1596447300000|2020-08-03 09:35:00|528.3|527.7|528.1|527.5|528.4|527.8|528.1|527.5|33
1596447600000|2020-08-03 09:40:00|528.2|527.6|528.1|527.5|528.3|527.7|528.1|527.5|23
1596447900000|2020-08-03 09:45:00|528|527.4|527.3|526.7|528.1|527.5|527.3|526.7|52
1596448200000|2020-08-03 09:50:00|527.2|526.6|527.3|526.7|527.6|527|527.1|526.5|143
1596448500000|2020-08-03 09:55:00|527.2|526.6|527.4|526.8|527.6|527|527.2|526.6|30
1596448800000|2020-08-03 10:00:00|527.3|526.7|527.4|526.8|527.4|526.8|527.1|526.5|79
1596449100000|2020-08-03 10:05:00|527.3|526.7|527.3|526.7|527.4|526.8|527.2|526.6|18
1596449400000|2020-08-03 10:10:00|527.4|526.8|527.3|526.7|527.4|526.8|527.3|526.7|15
1596449700000|2020-08-03 10:15:00|527.4|526.8|527.2|526.6|527.4|526.8|527.2|526.6|22
1596450000000|2020-08-03 10:20:00|527.4|526.8|527.3|526.7|527.4|526.8|527.2|526.6|39
1596450300000|2020-08-03 10:25:00|527.2|526.6|527.1|526.5|527.3|526.7|527.1|526.5|107
1596450600000|2020-08-03 10:30:00|526.9|526.3|527.1|526.5|527.1|526.5|526.9|526.3|89
1596450900000|2020-08-03 10:35:00|526.9|526.3|527.1|526.5|527.1|526.5|526.9|526.3|70
1596451200000|2020-08-03 10:40:00|||||||||16
1596451500000|2020-08-03 10:45:00|527.2|526.6|527.4|526.8|527.4|526.8|527.2|526.6|42
1596451800000|2020-08-03 10:50:00|527.3|526.7|527.4|526.8|527.4|526.8|527.3|526.7|25
1596452100000|2020-08-03 10:55:00|527.3|526.7|527.3|526.7|527.4|526.8|527.3|526.7|18
1596452400000|2020-08-03 11:00:00|527.2|526.6|527.2|526.6|527.2|526.6|527.2|526.6|18
1596452700000|2020-08-03 11:05:00|526.9|526.3|527.1|526.5|527.2|526.6|526.9|526.3|32
1596453000000|2020-08-03 11:10:00|526.9|526.3|526.9|526.3|526.9|526.3|526.9|526.3|10
1596453300000|2020-08-03 11:15:00|527.1|526.5|527.1|526.5|527.2|526.6|527.1|526.5|79
1596453600000|2020-08-03 11:20:00|527.2|526.6|527.2|526.6|527.2|526.6|526.9|526.3|22
1596453900000|2020-08-03 11:25:00|527.4|526.8|527.7|527.1|527.7|527.1|527.4|526.8|89
1596454200000|2020-08-03 11:30:00|527.4|526.8|527.4|526.8|527.7|527.1|527.4|526.8|29
1596454500000|2020-08-03 11:35:00|527.2|526.6|527.2|526.6|527.4|526.8|527.2|526.6|50
1596454800000|2020-08-03 11:40:00|||||||||10
1596455100000|2020-08-03 11:45:00|527.3|526.7|527.2|526.6|527.4|526.8|527.2|526.6|46
1596455400000|2020-08-03 11:50:00|527.1|526.5|527|526.4|527.2|526.6|526.9|526.3|116
1596455700000|2020-08-03 11:55:00|527.1|526.5|527.2|526.6|527.2|526.6|526.9|526.3|27
1596456000000|2020-08-03 12:00:00|527.1|526.5|527.2|526.6|527.2|526.6|527.1|526.5|24
1596456300000|2020-08-03 12:05:00|||||||||84
1596456600000|2020-08-03 12:10:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|20
1596456900000|2020-08-03 12:15:00|||||||||7
1596457200000|2020-08-03 12:20:00|527.3|526.7|527.7|527.1|527.7|527.1|527.1|526.5|61
1596457500000|2020-08-03 12:25:00|527.6|527|527.9|527.3|528.1|527.5|527.6|527|70
1596457800000|2020-08-03 12:30:00|528|527.4|527.9|527.3|528.2|527.6|527.9|527.3|69
1596458100000|2020-08-03 12:35:00|527.8|527.2|527.8|527.2|528.1|527.5|527.8|527.2|34
1596458400000|2020-08-03 12:40:00|527.9|527.3|527.4|526.8|528.3|527.7|527.4|526.8|75
1596461400000|2020-08-03 13:30:00|527.3|526.7|526.2|525.6|527.4|526.8|525.9|525.3|2803
1596461700000|2020-08-03 13:35:00|526|525.4|527.5|526.9|528|527.4|525.9|525.3|705
1596462000000|2020-08-03 13:40:00|527.7|527.1|529.4|528.8|530.3|529.7|527.5|526.9|1527
1596462300000|2020-08-03 13:45:00|529.3|528.7|528.2|527.6|529.7|529.1|528.2|527.6|609
1596462600000|2020-08-03 13:50:00|528.1|527.5|528.4|527.8|528.8|528.2|527.9|527.3|474
1596462900000|2020-08-03 13:55:00|528.3|527.7|527.7|527.1|528.6|528|527.7|527.1|414
1596463200000|2020-08-03 14:00:00|527.5|526.9|527.3|526.7|528.2|527.6|527.3|526.7|1611
1596463500000|2020-08-03 14:05:00|527.1|526.5|527.8|527.2|528|527.4|526.6|526|594
1596463800000|2020-08-03 14:10:00|527.6|527|527.5|526.9|527.6|527|527.3|526.7|184
1596464100000|2020-08-03 14:15:00|527.4|526.8|527.3|526.7|527.6|527|527.2|526.6|539
1596464400000|2020-08-03 14:20:00|527.4|526.8|527|526.4|527.6|527|526.7|526.1|390
1596464700000|2020-08-03 14:25:00|527.2|526.6|526.8|526.2|527.3|526.7|526.8|526.2|308
1596465000000|2020-08-03 14:30:00|526.9|526.3|527.3|526.7|527.5|526.9|526.8|526.2|369
1596465300000|2020-08-03 14:35:00|527.5|526.9|526.5|525.9|527.6|527|526.5|525.9|405
1596465600000|2020-08-03 14:40:00|526.6|526|525.3|524.7|526.6|526|525.3|524.7|628
1596465900000|2020-08-03 14:45:00|525.5|524.9|525.6|525|525.6|525|525.3|524.7|408
1596466200000|2020-08-03 14:50:00|525.5|524.9|524.6|524|525.6|525|524.5|523.9|644
1596466500000|2020-08-03 14:55:00|524.5|523.9|524.6|524|524.6|524|524.1|523.5|331
1596466800000|2020-08-03 15:00:00|524.4|523.8|524.6|524|525.3|524.7|524.3|523.7|439
1596467100000|2020-08-03 15:05:00|524.1|523.5|524.8|524.2|524.8|524.2|523.8|523.2|505
1596467400000|2020-08-03 15:10:00|524.6|524|524.1|523.5|524.8|524.2|524|523.4|362
1596467700000|2020-08-03 15:15:00|524|523.4|524.1|523.5|524.3|523.7|523.8|523.2|198
1596468000000|2020-08-03 15:20:00|523.8|523.2|523.4|522.8|524.1|523.5|523.3|522.7|866
1596468300000|2020-08-03 15:25:00|523.6|523|522.3|521.7|523.6|523|522.3|521.7|1255
1596468600000|2020-08-03 15:30:00|522.2|521.6|522|521.4|522.4|521.8|522|521.4|796
1596468900000|2020-08-03 15:35:00|521.8|521.2|522.2|521.6|522.5|521.9|521.8|521.2|952
1596469200000|2020-08-03 15:40:00|522|521.4|521.8|521.2|522|521.4|521.8|521.2|1487
1596469500000|2020-08-03 15:45:00|521.5|520.9|521|520.4|521.5|520.9|521|520.4|588
1596469800000|2020-08-03 15:50:00|521.2|520.6|520.8|520.2|521.3|520.7|520.8|520.2|600
1596470100000|2020-08-03 15:55:00|520.9|520.3|520.8|520.2|521|520.4|520.3|519.7|800
1596470400000|2020-08-03 16:00:00|520.7|520.1|520.5|519.9|521.2|520.6|520.4|519.8|748
1596470700000|2020-08-03 16:05:00|520.4|519.8|520.8|520.2|520.8|520.2|520.3|519.7|300
1596471000000|2020-08-03 16:10:00|520.5|519.9|520.5|519.9|520.8|520.2|520.4|519.8|1597
1596471300000|2020-08-03 16:15:00|520.7|520.1|520.6|520|520.7|520.1|520.2|519.6|413
1596471600000|2020-08-03 16:20:00|520.7|520.1|521|520.4|521.3|520.7|520.5|519.9|596
1596471900000|2020-08-03 16:25:00|521.2|520.6|520.6|520|521.3|520.7|520.5|519.9|386
1596472200000|2020-08-03 16:30:00|520.5|519.9|521|520.4|521|520.4|520.5|519.9|248
1596472500000|2020-08-03 16:35:00|521.2|520.6|523.3|522.7|523.4|522.8|521.2|520.6|1156
1596472800000|2020-08-03 16:40:00|523.4|522.8|523.2|522.6|523.5|522.9|522.9|522.3|109
1596473100000|2020-08-03 16:45:00|523|522.4|523|522.4|523.3|522.7|522.8|522.2|383
1596473400000|2020-08-03 16:50:00|522.9|522.3|522.7|522.1|523|522.4|522.7|522.1|171
1596473700000|2020-08-03 16:55:00|522.9|522.3|523|522.4|523.2|522.6|522.8|522.2|172
1596474000000|2020-08-03 17:00:00|522.9|522.3|522.5|521.9|523|522.4|522.4|521.8|259
1596474300000|2020-08-03 17:05:00|522.4|521.8|522.6|522|523.1|522.5|522.4|521.8|2669
1596474600000|2020-08-03 17:10:00|522.7|522.1|522.7|522.1|522.9|522.3|522.4|521.8|162
1596474900000|2020-08-03 17:15:00|522.6|522|523.2|522.6|523.4|522.8|522.5|521.9|284
1596475200000|2020-08-03 17:20:00|523.4|522.8|523.3|522.7|523.5|522.9|523.1|522.5|281
1596475500000|2020-08-03 17:25:00|523.4|522.8|523.4|522.8|523.4|522.8|523.2|522.6|239
1596475800000|2020-08-03 17:30:00|523.6|523|524.9|524.3|524.9|524.3|523.4|522.8|815
1596476100000|2020-08-03 17:35:00|524.7|524.1|525.1|524.5|525.1|524.5|524.7|524.1|398
1596476400000|2020-08-03 17:40:00|525.2|524.6|525.4|524.8|525.6|525|524.9|524.3|390
1596476700000|2020-08-03 17:45:00|525.3|524.7|525.3|524.7|525.4|524.8|524.7|524.1|471
1596477000000|2020-08-03 17:50:00|525.2|524.6|525.4|524.8|525.6|525|525.2|524.6|364
1596477300000|2020-08-03 17:55:00|525.2|524.6|525.4|524.8|525.4|524.8|525.1|524.5|402
1596477600000|2020-08-03 18:00:00|525.2|524.6|524.4|523.8|525.4|524.8|524.4|523.8|653
1596477900000|2020-08-03 18:05:00|524.6|524|524.9|524.3|524.9|524.3|524.1|523.5|781
1596478200000|2020-08-03 18:10:00|525|524.4|524.7|524.1|525.4|524.8|523.7|523.1|2249
1596478500000|2020-08-03 18:15:00|524.5|523.9|523.4|522.8|524.8|524.2|523.3|522.7|1517
1596499200000|2020-08-04 00:00:00|523.2|522.6|522.6|522|523.7|523.1|522.6|522|190
1596499500000|2020-08-04 00:05:00|522.5|521.9|521.9|521.3|522.5|521.9|521.5|520.9|188
1596499800000|2020-08-04 00:10:00|521.6|521|521.7|521.1|521.9|521.3|521.5|520.9|61
1596500100000|2020-08-04 00:15:00|521.9|521.3|521.4|520.8|522.1|521.5|521.4|520.8|81
1596500400000|2020-08-04 00:20:00|521.5|520.9|521.5|520.9|521.6|521|521.4|520.8|26
1596500700000|2020-08-04 00:25:00|521.6|521|521.5|520.9|521.7|521.1|521.5|520.9|16
1596501000000|2020-08-04 00:30:00|521.7|521.1|521.4|520.8|521.8|521.2|521.4|520.8|63
1596501300000|2020-08-04 00:35:00|521.3|520.7|521.4|520.8|521.5|520.9|521.2|520.6|55
1596501600000|2020-08-04 00:40:00|521.2|520.6|521.4|520.8|521.4|520.8|521.2|520.6|11
1596501900000|2020-08-04 00:45:00|521.2|520.6|520.9|520.3|521.2|520.6|520.5|519.9|160
1596502200000|2020-08-04 00:50:00|520.7|520.1|520.7|520.1|520.8|520.2|520.6|520|123
1596502500000|2020-08-04 00:55:00|520.5|519.9|520.7|520.1|520.9|520.3|520.5|519.9|54
1596502800000|2020-08-04 01:00:00|520.9|520.3|521.1|520.5|521.2|520.6|520.7|520.1|43
1596503100000|2020-08-04 01:05:00|520.9|520.3|520.9|520.3|521.1|520.5|520.9|520.3|13
1596503400000|2020-08-04 01:10:00|||||||||5
1596503700000|2020-08-04 01:15:00|521.2|520.6|521.2|520.6|521.2|520.6|520.9|520.3|16
1596504000000|2020-08-04 01:20:00|521|520.4|521.7|521.1|521.7|521.1|521|520.4|58
1596504300000|2020-08-04 01:25:00|521.9|521.3|521.7|521.1|521.9|521.3|521.7|521.1|58
1596504600000|2020-08-04 01:30:00|521.8|521.2|521.4|520.8|521.8|521.2|521.4|520.8|116
1596504900000|2020-08-04 01:35:00|||||||||14
1596505200000|2020-08-04 01:40:00|521.2|520.6|521.2|520.6|521.3|520.7|521.2|520.6|8
1596505500000|2020-08-04 01:45:00|||||||||11
1596505800000|2020-08-04 01:50:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|19
1596506100000|2020-08-04 01:55:00|521.3|520.7|521.2|520.6|521.3|520.7|521.2|520.6|9
1596506400000|2020-08-04 02:00:00|521.1|520.5|521|520.4|521.1|520.5|521|520.4|10
1596506700000|2020-08-04 02:05:00|521.1|520.5|521.3|520.7|521.4|520.8|521.1|520.5|13
1596507000000|2020-08-04 02:10:00|521.2|520.6|521.2|520.6|521.3|520.7|521.2|520.6|2
1596507300000|2020-08-04 02:15:00|521.4|520.8|521.2|520.6|521.4|520.8|521.2|520.6|18
1596507600000|2020-08-04 02:20:00|521.3|520.7|521.2|520.6|521.4|520.8|521.2|520.6|4
1596507900000|2020-08-04 02:25:00|||||||||2
1596508200000|2020-08-04 02:30:00|521.3|520.7|521.5|520.9|521.5|520.9|521.3|520.7|9
1596508500000|2020-08-04 02:35:00|521.2|520.6|521.4|520.8|521.4|520.8|521.2|520.6|12
1596508800000|2020-08-04 02:40:00|521.5|520.9|521.5|520.9|521.5|520.9|521.4|520.8|3
1596509100000|2020-08-04 02:45:00|||||||||36
1596509400000|2020-08-04 02:50:00|||||||||4
1596509700000|2020-08-04 02:55:00|||||||||14
1596510000000|2020-08-04 03:00:00|||||||||2
1596510300000|2020-08-04 03:05:00|521.4|520.8|521.4|520.8|521.4|520.8|521.4|520.8|6
1596510600000|2020-08-04 03:10:00|521.3|520.7|521|520.4|521.3|520.7|520.8|520.2|65
1596510900000|2020-08-04 03:15:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|8
1596511200000|2020-08-04 03:20:00|||||||||3
1596511500000|2020-08-04 03:25:00|520.7|520.1|520.7|520.1|521|520.4|520.7|520.1|11
1596511800000|2020-08-04 03:30:00|520.9|520.3|520.7|520.1|521|520.4|520.7|520.1|8
1596512100000|2020-08-04 03:35:00|520.8|520.2|520.8|520.2|520.8|520.2|520.8|520.2|1
1596512400000|2020-08-04 03:40:00|521|520.4|521|520.4|521|520.4|521|520.4|14
1596512700000|2020-08-04 03:45:00|||||||||3
1596513000000|2020-08-04 03:50:00|520.8|520.2|521|520.4|521|520.4|520.8|520.2|9
1596513300000|2020-08-04 03:55:00|520.9|520.3|520.8|520.2|521|520.4|520.8|520.2|9
1596513600000|2020-08-04 04:00:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|9
1596513900000|2020-08-04 04:05:00|520.6|520|520.7|520.1|520.7|520.1|520.6|520|14
1596514200000|2020-08-04 04:10:00|520.8|520.2|520.9|520.3|521|520.4|520.5|519.9|62
1596514500000|2020-08-04 04:15:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|19
1596514800000|2020-08-04 04:20:00|520.6|520|520.7|520.1|520.7|520.1|520.6|520|16
1596515100000|2020-08-04 04:25:00|520.6|520|520.5|519.9|520.7|520.1|520.5|519.9|11
1596515400000|2020-08-04 04:30:00|520.8|520.2|521|520.4|521|520.4|520.8|520.2|42
1596515700000|2020-08-04 04:35:00|520.8|520.2|520.9|520.3|520.9|520.3|520.7|520.1|53
1596516000000|2020-08-04 04:40:00|520.8|520.2|521|520.4|521|520.4|520.8|520.2|51
1596516300000|2020-08-04 04:45:00|520.8|520.2|520.9|520.3|521|520.4|520.8|520.2|19
1596516600000|2020-08-04 04:50:00|520.8|520.2|520.8|520.2|520.8|520.2|520.7|520.1|14
1596516900000|2020-08-04 04:55:00|520.7|520.1|520.7|520.1|520.8|520.2|520.5|519.9|31
1596517200000|2020-08-04 05:00:00|520.5|519.9|520.5|519.9|520.5|519.9|520.3|519.7|61
1596517500000|2020-08-04 05:05:00|520.3|519.7|519.2|518.6|520.5|519.9|519.2|518.6|397
1596517800000|2020-08-04 05:10:00|519.3|518.7|519.2|518.6|519.3|518.7|519.2|518.6|37
1596518100000|2020-08-04 05:15:00|519|518.4|518.7|518.1|519|518.4|518.7|518.1|91
1596518400000|2020-08-04 05:20:00|||||||||7
1596518700000|2020-08-04 05:25:00|518.5|517.9|518.7|518.1|518.7|518.1|518.5|517.9|67
1596519000000|2020-08-04 05:30:00|518.8|518.2|518.5|517.9|518.8|518.2|518.5|517.9|54
1596519300000|2020-08-04 05:35:00|518.7|518.1|518.5|517.9|518.7|518.1|518.2|517.6|119
1596519600000|2020-08-04 05:40:00|518.4|517.8|518.4|517.8|518.5|517.9|518.2|517.6|91
1596519900000|2020-08-04 05:45:00|518.3|517.7|518.4|517.8|518.5|517.9|518.2|517.6|100
1596520200000|2020-08-04 05:50:00|518.5|517.9|518.4|517.8|518.5|517.9|518.3|517.7|64
1596520500000|2020-08-04 05:55:00|518.5|517.9|518.5|517.9|518.5|517.9|518.2|517.6|67
1596520800000|2020-08-04 06:00:00|518.7|518.1|518.4|517.8|518.7|518.1|518.4|517.8|8
1596521100000|2020-08-04 06:05:00|518.6|518|518.7|518.1|518.7|518.1|518.6|518|68
1596521400000|2020-08-04 06:10:00|||||||||7
1596521700000|2020-08-04 06:15:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|23
1596522000000|2020-08-04 06:20:00|||||||||4
1596522300000|2020-08-04 06:25:00|518.7|518.1|518.8|518.2|518.8|518.2|518.7|518.1|44
1596522600000|2020-08-04 06:30:00|518.7|518.1|518.7|518.1|518.7|518.1|518.7|518.1|27
1596522900000|2020-08-04 06:35:00|518.5|517.9|519.1|518.5|519.2|518.6|518.2|517.6|131
1596523200000|2020-08-04 06:40:00|519|518.4|518.9|518.3|519|518.4|518.9|518.3|13
1596523500000|2020-08-04 06:45:00|519|518.4|518.9|518.3|519|518.4|518.8|518.2|17
1596523800000|2020-08-04 06:50:00|519|518.4|519.2|518.6|519.2|518.6|518.9|518.3|15
1596524100000|2020-08-04 06:55:00|||||||||6
1596524400000|2020-08-04 07:00:00|519|518.4|519.2|518.6|519.2|518.6|518.9|518.3|68
1596524700000|2020-08-04 07:05:00|519.3|518.7|519.2|518.6|519.3|518.7|519|518.4|42
1596525000000|2020-08-04 07:10:00|519.3|518.7|519.3|518.7|519.4|518.8|519.3|518.7|126
1596525300000|2020-08-04 07:15:00|519.4|518.8|519.2|518.6|519.4|518.8|519.2|518.6|20
1596525600000|2020-08-04 07:20:00|519.1|518.5|518.9|518.3|519.2|518.6|518.9|518.3|51
1596525900000|2020-08-04 07:25:00|519|518.4|519|518.4|519|518.4|518.7|518.1|41
1596526200000|2020-08-04 07:30:00|519.2|518.6|519.3|518.7|519.3|518.7|519.2|518.6|13
1596526500000|2020-08-04 07:35:00|519.4|518.8|519.2|518.6|519.4|518.8|519.1|518.5|37
1596526800000|2020-08-04 07:40:00|519.1|518.5|519.2|518.6|519.2|518.6|519.1|518.5|8
1596527100000|2020-08-04 07:45:00|519.1|518.5|518.7|518.1|519.2|518.6|518.4|517.8|200
1596527400000|2020-08-04 07:50:00|||||||||16
1596527700000|2020-08-04 07:55:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|23
1596528000000|2020-08-04 08:00:00|||||||||5
1596528300000|2020-08-04 08:05:00|518.8|518.2|518.6|518|518.9|518.3|518.6|518|30
1596528600000|2020-08-04 08:10:00|518.7|518.1|519.1|518.5|519.1|518.5|518.6|518|55
1596528900000|2020-08-04 08:15:00|519.2|518.6|519.1|518.5|519.2|518.6|519.1|518.5|12
1596529200000|2020-08-04 08:20:00|519.2|518.6|519.4|518.8|519.4|518.8|519.2|518.6|66
1596529500000|2020-08-04 08:25:00|519.6|519|519.5|518.9|519.6|519|519.4|518.8|87
1596529800000|2020-08-04 08:30:00|519.6|519|519.6|519|519.7|519.1|519.4|518.8|128
1596530100000|2020-08-04 08:35:00|519.5|518.9|519.2|518.6|519.6|519|519.1|518.5|53
1596530400000|2020-08-04 08:40:00|519.4|518.8|519.5|518.9|519.6|519|519.2|518.6|19
1596530700000|2020-08-04 08:45:00|519.4|518.8|519.4|518.8|519.4|518.8|519.1|518.5|20
1596531000000|2020-08-04 08:50:00|519.3|518.7|519.5|518.9|519.5|518.9|519.3|518.7|14
1596531300000|2020-08-04 08:55:00|519.4|518.8|519.2|518.6|519.6|519|518.9|518.3|75
1596531600000|2020-08-04 09:00:00|519|518.4|518.7|518.1|519|518.4|518.7|518.1|12
1596531900000|2020-08-04 09:05:00|518.8|518.2|518.9|518.3|518.9|518.3|518.7|518.1|19
1596532200000|2020-08-04 09:10:00|519.2|518.6|519.2|518.6|519.2|518.6|519.1|518.5|191
1596532500000|2020-08-04 09:15:00|519.3|518.7|519.4|518.8|519.5|518.9|519.2|518.6|60
1596532800000|2020-08-04 09:20:00|519.5|518.9|519.4|518.8|519.5|518.9|519.4|518.8|9
1596533100000|2020-08-04 09:25:00|519.3|518.7|519.4|518.8|519.4|518.8|519.2|518.6|16
1596533400000|2020-08-04 09:30:00|519.3|518.7|519.4|518.8|519.4|518.8|519.3|518.7|3
1596533700000|2020-08-04 09:35:00|519.6|519|519.6|519|519.7|519.1|519.4|518.8|312
1596534000000|2020-08-04 09:40:00|519.7|519.1|520.4|519.8|520.4|519.8|519.7|519.1|226
1596534300000|2020-08-04 09:45:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|49
1596534600000|2020-08-04 09:50:00|519.9|519.3|519.9|519.3|520.1|519.5|519.9|519.3|36
1596534900000|2020-08-04 09:55:00|||||||||15
1596535200000|2020-08-04 10:00:00|||||||||20
1596535500000|2020-08-04 10:05:00|520.2|519.6|520.7|520.1|520.7|520.1|520.2|519.6|174
1596535800000|2020-08-04 10:10:00|520.9|520.3|520.9|520.3|521.2|520.6|520.7|520.1|85
1596536100000|2020-08-04 10:15:00|521|520.4|520.5|519.9|521.2|520.6|520.5|519.9|73
1596536400000|2020-08-04 10:20:00|520.6|520|520.4|519.8|520.7|520.1|520.4|519.8|39
1596536700000|2020-08-04 10:25:00|520.2|519.6|519.7|519.1|520.5|519.9|519.7|519.1|118
1596537000000|2020-08-04 10:30:00|519.6|519|519.4|518.8|519.6|519|519.4|518.8|43
1596537300000|2020-08-04 10:35:00|519.5|518.9|519.2|518.6|519.5|518.9|519.2|518.6|53
1596537600000|2020-08-04 10:40:00|519.4|518.8|519.5|518.9|519.5|518.9|519.2|518.6|29
1596537900000|2020-08-04 10:45:00|519.6|519|519.7|519.1|519.7|519.1|519.5|518.9|31
1596538200000|2020-08-04 10:50:00|||||||||18
1596538500000|2020-08-04 10:55:00|||||||||14
1596538800000|2020-08-04 11:00:00|519.6|519|519.7|519.1|519.7|519.1|519.6|519|17
1596539100000|2020-08-04 11:05:00|||||||||56
1596539400000|2020-08-04 11:10:00|519.5|518.9|519.5|518.9|519.5|518.9|519.5|518.9|9
1596539700000|2020-08-04 11:15:00|519.2|518.6|519.5|518.9|519.5|518.9|519.2|518.6|18
1596540000000|2020-08-04 11:20:00|519.7|519.1|519.7|519.1|519.7|519.1|519.7|519.1|11
1596540300000|2020-08-04 11:25:00|519.5|518.9|519.7|519.1|519.7|519.1|519.5|518.9|42
1596540600000|2020-08-04 11:30:00|519.5|518.9|518.9|518.3|519.5|518.9|518.7|518.1|129
1596540900000|2020-08-04 11:35:00|519|518.4|519.2|518.6|519.2|518.6|518.9|518.3|36
1596541200000|2020-08-04 11:40:00|519|518.4|518.9|518.3|519|518.4|518.7|518.1|52
1596541500000|2020-08-04 11:45:00|519|518.4|518.9|518.3|519|518.4|518.7|518.1|119
1596541800000|2020-08-04 11:50:00|519.1|518.5|519.4|518.8|519.5|518.9|519.1|518.5|68
1596542100000|2020-08-04 11:55:00|519.6|519|519.8|519.2|519.9|519.3|519.4|518.8|59
1596542400000|2020-08-04 12:00:00|519.9|519.3|519.6|519|520|519.4|519.6|519|92
1596542700000|2020-08-04 12:05:00|519.5|518.9|519.6|519|519.9|519.3|519.2|518.6|94
1596543000000|2020-08-04 12:10:00|519.4|518.8|519.4|518.8|519.4|518.8|519.1|518.5|76
1596543300000|2020-08-04 12:15:00|519.3|518.7|519.6|519|519.9|519.3|519.2|518.6|434
1596543600000|2020-08-04 12:20:00|519.7|519.1|519.6|519|520.1|519.5|519.6|519|84
1596543900000|2020-08-04 12:25:00|519.7|519.1|519.4|518.8|519.7|519.1|519.4|518.8|72
1596544200000|2020-08-04 12:30:00|519.2|518.6|519.1|518.5|519.2|518.6|518.7|518.1|161
1596544500000|2020-08-04 12:35:00|519.2|518.6|519.2|518.6|519.4|518.8|519.1|518.5|114
1596544800000|2020-08-04 12:40:00|519.6|519|519.2|518.6|519.7|519.1|519.2|518.6|160
1596547800000|2020-08-04 13:30:00|519.4|518.8|517.6|517|519.4|518.8|517.5|516.9|2636
1596548100000|2020-08-04 13:35:00|517.7|517.1|517.3|516.7|517.9|517.3|517.2|516.6|1143
1596548400000|2020-08-04 13:40:00|517.1|516.5|516.6|516|517.4|516.8|516.1|515.5|721
1596548700000|2020-08-04 13:45:00|516.5|515.9|517.6|517|517.9|517.3|516.4|515.8|985
1596549000000|2020-08-04 13:50:00|517.9|517.3|517.1|516.5|517.9|517.3|516.7|516.1|584
1596549300000|2020-08-04 13:55:00|517.3|516.7|516.9|516.3|517.4|516.8|516.8|516.2|176
1596549600000|2020-08-04 14:00:00|516.8|516.2|518.6|518|518.6|518|516.8|516.2|479
1596549900000|2020-08-04 14:05:00|518.4|517.8|518.2|517.6|518.8|518.2|518.1|517.5|900
1596550200000|2020-08-04 14:10:00|518.1|517.5|517.6|517|518.3|517.7|517.5|516.9|448
1596550500000|2020-08-04 14:15:00|517.4|516.8|517.8|517.2|517.9|517.3|517.1|516.5|323
1596550800000|2020-08-04 14:20:00|517.6|517|517.6|517|517.8|517.2|517.3|516.7|274
1596551100000|2020-08-04 14:25:00|517.5|516.9|517.1|516.5|517.5|516.9|516.8|516.2|255
1596551400000|2020-08-04 14:30:00|516.9|516.3|516.4|515.8|516.9|516.3|515.9|515.3|1374
1596551700000|2020-08-04 14:35:00|516.3|515.7|516.1|515.5|516.4|515.8|515.8|515.2|799
1596552000000|2020-08-04 14:40:00|515.9|515.3|516.4|515.8|516.4|515.8|515.9|515.3|529
1596552300000|2020-08-04 14:45:00|516.1|515.5|516.6|516|516.6|516|516.1|515.5|529
1596552600000|2020-08-04 14:50:00|516.8|516.2|516.1|515.5|516.9|516.3|515.9|515.3|286
1596552900000|2020-08-04 14:55:00|515.9|515.3|514.9|514.3|515.9|515.3|514.7|514.1|3359
1596553200000|2020-08-04 15:00:00|514.8|514.2|514.7|514.1|515|514.4|514.5|513.9|505
1596553500000|2020-08-04 15:05:00|514.6|514|516.4|515.8|516.4|515.8|514.5|513.9|2433
1596553800000|2020-08-04 15:10:00|516.6|516|516.4|515.8|516.8|516.2|516.2|515.6|259
1596554100000|2020-08-04 15:15:00|516.6|516|515.7|515.1|516.7|516.1|515.6|515|602
1596554400000|2020-08-04 15:20:00|515.6|515|514.8|514.2|515.6|515|514.8|514.2|703
1596554700000|2020-08-04 15:25:00|514.7|514.1|514.4|513.8|514.9|514.3|514.2|513.6|471
1596555000000|2020-08-04 15:30:00|514.3|513.7|514.2|513.6|514.6|514|513.9|513.3|854
1596555300000|2020-08-04 15:35:00|514.4|513.8|514.3|513.7|515.1|514.5|514.2|513.6|1030
1596555600000|2020-08-04 15:40:00|514.2|513.6|514.7|514.1|514.7|514.1|513.9|513.3|398
1596555900000|2020-08-04 15:45:00|514.4|513.8|514.9|514.3|514.9|514.3|514.4|513.8|302
1596556200000|2020-08-04 15:50:00|514.8|514.2|514.9|514.3|515.2|514.6|514.6|514|677
1596556500000|2020-08-04 15:55:00|514.8|514.2|515.4|514.8|515.4|514.8|514.6|514|356
1596556800000|2020-08-04 16:00:00|515.2|514.6|515.1|514.5|515.4|514.8|514.4|513.8|364
1596557100000|2020-08-04 16:05:00|515.2|514.6|514.3|513.7|515.4|514.8|514.2|513.6|3420
1596557400000|2020-08-04 16:10:00|514.2|513.6|514.4|513.8|514.7|514.1|514.1|513.5|298
1596557700000|2020-08-04 16:15:00|514.3|513.7|514.4|513.8|514.4|513.8|514.2|513.6|334
1596558000000|2020-08-04 16:20:00|514.2|513.6|514.2|513.6|514.4|513.8|513.9|513.3|952
1596558300000|2020-08-04 16:25:00|514.3|513.7|515.2|514.6|515.2|514.6|514.2|513.6|605
1596558600000|2020-08-04 16:30:00|515|514.4|514.4|513.8|515|514.4|514.2|513.6|305
1596558900000|2020-08-04 16:35:00|514.7|514.1|514.8|514.2|514.9|514.3|514.4|513.8|884
1596559200000|2020-08-04 16:40:00|514.9|514.3|514.6|514|515.1|514.5|514.6|514|558
1596559500000|2020-08-04 16:45:00|514.7|514.1|514.6|514|515.3|514.7|514.6|514|328
1596559800000|2020-08-04 16:50:00|514.7|514.1|514.7|514.1|514.8|514.2|514.3|513.7|543
1596560100000|2020-08-04 16:55:00|514.8|514.2|514.5|513.9|514.8|514.2|514.5|513.9|115
1596560400000|2020-08-04 17:00:00|514.4|513.8|514.5|513.9|514.7|514.1|514.4|513.8|308
1596560700000|2020-08-04 17:05:00|514.3|513.7|513.7|513.1|514.5|513.9|513.7|513.1|313
1596561000000|2020-08-04 17:10:00|513.8|513.2|513.8|513.2|514|513.4|513.6|513|442
1596561300000|2020-08-04 17:15:00|513.7|513.1|513.5|512.9|513.8|513.2|513.4|512.8|306
1596561600000|2020-08-04 17:20:00|513.3|512.7|513.3|512.7|513.5|512.9|513.2|512.6|339
1596561900000|2020-08-04 17:25:00|513.4|512.8|512.8|512.2|513.4|512.8|512.6|512|1112
1596562200000|2020-08-04 17:30:00|512.7|512.1|512.3|511.7|512.8|512.2|512.2|511.6|736
1596562500000|2020-08-04 17:35:00|512.2|511.6|512.1|511.5|512.4|511.8|512.1|511.5|443
1596562800000|2020-08-04 17:40:00|512.2|511.6|512.3|511.7|512.6|512|511.8|511.2|1388
1596563100000|2020-08-04 17:45:00|512.5|511.9|512.8|512.2|513.3|512.7|512.5|511.9|1176
1596563400000|2020-08-04 17:50:00|512.6|512|512.7|512.1|513.4|512.8|512.3|511.7|701
1596563700000|2020-08-04 17:55:00|512.8|512.2|512.4|511.8|512.9|512.3|512.4|511.8|483
1596564000000|2020-08-04 18:00:00|512.6|512|511.7|511.1|512.6|512|511.7|511.1|795
1596564300000|2020-08-04 18:05:00|511.9|511.3|512.4|511.8|512.4|511.8|511.7|511.1|749
1596564600000|2020-08-04 18:10:00|512.6|512|511.4|510.8|512.7|512.1|511.1|510.5|3033
1596564900000|2020-08-04 18:15:00|511.5|510.9|511.3|510.7|511.7|511.1|511.2|510.6|2215
1596585600000|2020-08-05 00:00:00|511.8|511.2|511.7|511.1|511.9|511.3|511.2|510.6|406
1596585900000|2020-08-05 00:05:00|511.8|511.2|511.9|511.3|511.9|511.3|511.7|511.1|98
1596586200000|2020-08-05 00:10:00|511.7|511.1|512.2|511.6|512.2|511.6|511.7|511.1|94
1596586500000|2020-08-05 00:15:00|512.3|511.7|512|511.4|512.3|511.7|512|511.4|72
1596586800000|2020-08-05 00:20:00|512.2|511.6|512.2|511.6|512.3|511.7|512|511.4|53
1596587100000|2020-08-05 00:25:00|512|511.4|512.3|511.7|512.3|511.7|512|511.4|55
1596587400000|2020-08-05 00:30:00|512.5|511.9|512.2|511.6|512.8|512.2|512|511.4|130
1596587700000|2020-08-05 00:35:00|512.1|511.5|512|511.4|512.2|511.6|512|511.4|76
1596588000000|2020-08-05 00:40:00|511.9|511.3|512|511.4|512|511.4|511.9|511.3|18
1596588300000|2020-08-05 00:45:00|511.9|511.3|512.2|511.6|512.2|511.6|511.9|511.3|84
1596588600000|2020-08-05 00:50:00|512.1|511.5|512|511.4|512.1|511.5|512|511.4|19
1596588900000|2020-08-05 00:55:00|512.2|511.6|512.2|511.6|512.3|511.7|512.2|511.6|40
1596589200000|2020-08-05 01:00:00|512.1|511.5|511.8|511.2|512.2|511.6|511.8|511.2|84
1596589500000|2020-08-05 01:05:00|511.5|510.9|511.3|510.7|511.5|510.9|511.3|510.7|55
1596589800000|2020-08-05 01:10:00|511.4|510.8|511.5|510.9|511.5|510.9|511.3|510.7|31
1596590100000|2020-08-05 01:15:00|511.4|510.8|511.5|510.9|511.5|510.9|511.4|510.8|16
1596590400000|2020-08-05 01:20:00|511.4|510.8|511.8|511.2|511.8|511.2|511.3|510.7|53
1596590700000|2020-08-05 01:25:00|511.9|511.3|512|511.4|512|511.4|511.9|511.3|20
1596591000000|2020-08-05 01:30:00|||||||||12
1596591300000|2020-08-05 01:35:00|511.9|511.3|512|511.4|512|511.4|511.9|511.3|7
1596591600000|2020-08-05 01:40:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|23
1596591900000|2020-08-05 01:45:00|||||||||5
1596592200000|2020-08-05 01:50:00|511.7|511.1|512|511.4|512.2|511.6|511.5|510.9|109
1596592500000|2020-08-05 01:55:00|511.9|511.3|511.8|511.2|511.9|511.3|511.8|511.2|18
1596592800000|2020-08-05 02:00:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|3
1596593100000|2020-08-05 02:05:00|511.9|511.3|511.6|511|512|511.4|511.6|511|9
1596593400000|2020-08-05 02:10:00|511.5|510.9|511.5|510.9|511.5|510.9|511.5|510.9|8
1596593700000|2020-08-05 02:15:00|||||||||6
1596594000000|2020-08-05 02:20:00|||||||||2
1596594300000|2020-08-05 02:25:00|||||||||4
1596594600000|2020-08-05 02:30:00|||||||||11
1596594900000|2020-08-05 02:35:00|511.7|511.1|511.7|511.1|511.8|511.2|511.7|511.1|6
1596595200000|2020-08-05 02:40:00|511.8|511.2|511.8|511.2|511.8|511.2|511.8|511.2|2
1596595500000|2020-08-05 02:45:00|||||||||2
1596595800000|2020-08-05 02:50:00|511.7|511.1|511.7|511.1|511.7|511.1|511.7|511.1|4
1596596100000|2020-08-05 02:55:00|511.6|511|511.6|511|511.6|511|511.6|511|17
1596596400000|2020-08-05 03:00:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|7
1596596700000|2020-08-05 03:05:00|511.7|511.1|511.7|511.1|511.8|511.2|511.7|511.1|7
1596597000000|2020-08-05 03:10:00|511.5|510.9|511.7|511.1|511.7|511.1|511.5|510.9|7
1596597300000|2020-08-05 03:15:00|511.6|511|511.8|511.2|511.8|511.2|511.5|510.9|7
1596597600000|2020-08-05 03:20:00|||||||||6
1596597900000|2020-08-05 03:25:00|511.9|511.3|511.8|511.2|512|511.4|511.8|511.2|6
1596598200000|2020-08-05 03:30:00|||||||||9
1596598500000|2020-08-05 03:35:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|9
1596598800000|2020-08-05 03:40:00|||||||||2
1596599100000|2020-08-05 03:45:00|||||||||65
1596599400000|2020-08-05 03:50:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|4
1596599700000|2020-08-05 03:55:00|511.7|511.1|511.7|511.1|511.7|511.1|511.7|511.1|4
1596600000000|2020-08-05 04:00:00|||||||||3
1596600300000|2020-08-05 04:05:00|511.6|511|511.7|511.1|511.7|511.1|511.6|511|3
1596600600000|2020-08-05 04:10:00|511.6|511|511.8|511.2|511.8|511.2|511.6|511|4
1596600900000|2020-08-05 04:15:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|2
1596601200000|2020-08-05 04:20:00|||||||||2
1596601500000|2020-08-05 04:25:00|512|511.4|512|511.4|512|511.4|512|511.4|28
1596601800000|2020-08-05 04:30:00|512.2|511.6|512.3|511.7|512.3|511.7|512.2|511.6|9
1596602100000|2020-08-05 04:35:00|512.2|511.6|512.6|512|512.7|512.1|512.2|511.6|35
1596602400000|2020-08-05 04:40:00|512.5|511.9|512.7|512.1|512.7|512.1|512.5|511.9|23
1596602700000|2020-08-05 04:45:00|512.8|512.2|512.8|512.2|512.8|512.2|512.8|512.2|69
1596603000000|2020-08-05 04:50:00|512.7|512.1|512.8|512.2|512.8|512.2|512.7|512.1|35
1596603300000|2020-08-05 04:55:00|512.7|512.1|512.8|512.2|512.8|512.2|512.7|512.1|4
1596603600000|2020-08-05 05:00:00|512.7|512.1|512.7|512.1|512.7|512.1|512.7|512.1|29
1596603900000|2020-08-05 05:05:00|||||||||27
1596604200000|2020-08-05 05:10:00|512.8|512.2|512.8|512.2|512.8|512.2|512.7|512.1|15
1596604500000|2020-08-05 05:15:00|||||||||5
1596604800000|2020-08-05 05:20:00|512.7|512.1|512.7|512.1|512.8|512.2|512.7|512.1|6
1596605100000|2020-08-05 05:25:00|512.8|512.2|512.7|512.1|512.8|512.2|512.7|512.1|65
1596605400000|2020-08-05 05:30:00|512.8|512.2|512.7|512.1|512.8|512.2|512.7|512.1|24
1596605700000|2020-08-05 05:35:00|512.6|512|513|512.4|513|512.4|512.3|511.7|81
1596606000000|2020-08-05 05:40:00|512.8|512.2|512.7|512.1|512.9|512.3|512.7|512.1|44
1596606300000|2020-08-05 05:45:00|513|512.4|513|512.4|513|512.4|513|512.4|21
1596606600000|2020-08-05 05:50:00|512.8|512.2|513|512.4|513|512.4|512.8|512.2|17
1596606900000|2020-08-05 05:55:00|512.7|512.1|513|512.4|513|512.4|512.7|512.1|44
1596607200000|2020-08-05 06:00:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|12
1596607500000|2020-08-05 06:05:00|512.9|512.3|513|512.4|513|512.4|512.9|512.3|9
1596607800000|2020-08-05 06:10:00|512.9|512.3|513|512.4|513|512.4|512.9|512.3|5
1596608100000|2020-08-05 06:15:00|512.9|512.3|512.5|511.9|513|512.4|512.4|511.8|57
1596608400000|2020-08-05 06:20:00|512.7|512.1|512.7|512.1|512.7|512.1|512.7|512.1|3
1596608700000|2020-08-05 06:25:00|512.8|512.2|512.7|512.1|512.8|512.2|512.7|512.1|7
1596609000000|2020-08-05 06:30:00|512.8|512.2|512.8|512.2|513|512.4|512.7|512.1|22
1596609300000|2020-08-05 06:35:00|513|512.4|512.9|512.3|513|512.4|512.7|512.1|31
1596609600000|2020-08-05 06:40:00|512.8|512.2|513.2|512.6|513.2|512.6|512.8|512.2|38
1596609900000|2020-08-05 06:45:00|513.3|512.7|512.8|512.2|513.3|512.7|512.6|512|123
1596610200000|2020-08-05 06:50:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|13
1596610500000|2020-08-05 06:55:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|28
1596610800000|2020-08-05 07:00:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|7
1596611100000|2020-08-05 07:05:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|30
1596611400000|2020-08-05 07:10:00|513.2|512.6|513.5|512.9|513.5|512.9|513.2|512.6|197
1596611700000|2020-08-05 07:15:00|513.6|513|513.5|512.9|513.6|513|513.5|512.9|45
1596612000000|2020-08-05 07:20:00|513.6|513|513.5|512.9|513.6|513|513.3|512.7|45
1596612300000|2020-08-05 07:25:00|513.8|513.2|513.7|513.1|513.8|513.2|513.6|513|128
1596612600000|2020-08-05 07:30:00|513.8|513.2|513.8|513.2|513.8|513.2|513.6|513|96
1596612900000|2020-08-05 07:35:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|91
1596613200000|2020-08-05 07:40:00|513.9|513.3|513.6|513|513.9|513.3|513.6|513|77
1596613500000|2020-08-05 07:45:00|513.3|512.7|513.6|513|513.6|513|513.3|512.7|24
1596613800000|2020-08-05 07:50:00|513.3|512.7|513.1|512.5|513.5|512.9|513.1|512.5|118
1596614100000|2020-08-05 07:55:00|513.3|512.7|513.1|512.5|513.3|512.7|513.1|512.5|44
1596614400000|2020-08-05 08:00:00|512.8|512.2|513.1|512.5|513.1|512.5|512.8|512.2|33
1596614700000|2020-08-05 08:05:00|512.8|512.2|512.7|512.1|512.8|512.2|512.7|512.1|30
1596615000000|2020-08-05 08:10:00|512.6|512|512.7|512.1|512.8|512.2|512.3|511.7|46
1596615300000|2020-08-05 08:15:00|512.6|512|512.8|512.2|512.8|512.2|512.6|512|7
1596615600000|2020-08-05 08:20:00|513|512.4|513|512.4|513.3|512.7|513|512.4|25
1596615900000|2020-08-05 08:25:00|513.1|512.5|513|512.4|513.3|512.7|513|512.4|23
1596616200000|2020-08-05 08:30:00|512.9|512.3|512.6|512|512.9|512.3|512.4|511.8|30
1596616500000|2020-08-05 08:35:00|512.5|511.9|512.3|511.7|512.6|512|512.3|511.7|16
1596616800000|2020-08-05 08:40:00|512.1|511.5|512.3|511.7|512.3|511.7|512.1|511.5|29
1596617100000|2020-08-05 08:45:00|512.2|511.6|512.7|512.1|512.8|512.2|512.2|511.6|50
1596617400000|2020-08-05 08:50:00|512.8|512.2|513.6|513|513.7|513.1|512.7|512.1|73
1596617700000|2020-08-05 08:55:00|513.5|512.9|513.6|513|513.6|513|513.3|512.7|13
1596618000000|2020-08-05 09:00:00|513.4|512.8|513.5|512.9|513.5|512.9|513.3|512.7|63
1596618300000|2020-08-05 09:05:00|513.6|513|513.5|512.9|513.7|513.1|513.5|512.9|60
1596618600000|2020-08-05 09:10:00|513.6|513|513.8|513.2|513.8|513.2|513.5|512.9|132
1596618900000|2020-08-05 09:15:00|513.9|513.3|514.5|513.9|514.5|513.9|513.8|513.2|77
1596619200000|2020-08-05 09:20:00|514.4|513.8|514.2|513.6|514.5|513.9|514.2|513.6|44
1596619500000|2020-08-05 09:25:00|514.4|513.8|513.8|513.2|514.6|514|513.7|513.1|265
1596619800000|2020-08-05 09:30:00|513.6|513|513.7|513.1|514.1|513.5|513.3|512.7|180
1596620100000|2020-08-05 09:35:00|513.6|513|513.3|512.7|513.6|513|513.3|512.7|91
1596620400000|2020-08-05 09:40:00|||||||||53
1596620700000|2020-08-05 09:45:00|513.5|512.9|513.5|512.9|513.8|513.2|513.5|512.9|163
1596621000000|2020-08-05 09:50:00|513.6|513|513.8|513.2|513.8|513.2|513.6|513|79
1596621300000|2020-08-05 09:55:00|513.7|513.1|513.3|512.7|513.8|513.2|513.2|512.6|42
1596621600000|2020-08-05 10:00:00|513.2|512.6|513.1|512.5|513.2|512.6|513|512.4|80
1596621900000|2020-08-05 10:05:00|513|512.4|513|512.4|513.3|512.7|512.7|512.1|94
1596622200000|2020-08-05 10:10:00|513.1|512.5|513.1|512.5|513.3|512.7|513.1|512.5|32
1596622500000|2020-08-05 10:15:00|513.3|512.7|513.1|512.5|513.3|512.7|513.1|512.5|23
1596622800000|2020-08-05 10:20:00|513.2|512.6|513.6|513|513.6|513|513.1|512.5|84
1596623100000|2020-08-05 10:25:00|513.8|513.2|513.8|513.2|513.8|513.2|513.6|513|56
1596623400000|2020-08-05 10:30:00|513.7|513.1|513.7|513.1|513.8|513.2|513.6|513|16
1596623700000|2020-08-05 10:35:00|513.6|513|513.5|512.9|513.6|513|513.5|512.9|3
1596624000000|2020-08-05 10:40:00|513.6|513|513.6|513|513.7|513.1|513.5|512.9|6
1596624300000|2020-08-05 10:45:00|513.5|512.9|513.6|513|513.7|513.1|513.5|512.9|9
1596624600000|2020-08-05 10:50:00|513.5|512.9|513.7|513.1|513.8|513.2|513.5|512.9|7
1596624900000|2020-08-05 10:55:00|513.8|513.2|514.2|513.6|514.4|513.8|513.8|513.2|44
1596625200000|2020-08-05 11:00:00|514.1|513.5|514.2|513.6|514.4|513.8|514|513.4|197
1596625500000|2020-08-05 11:05:00|514.3|513.7|514.7|514.1|514.7|514.1|514.2|513.6|63
1596625800000|2020-08-05 11:10:00|514.5|513.9|514.2|513.6|514.7|514.1|514.2|513.6|114
1596626100000|2020-08-05 11:15:00|514.4|513.8|514.5|513.9|514.5|513.9|514.2|513.6|23
1596626400000|2020-08-05 11:20:00|514.3|513.7|514.2|513.6|514.3|513.7|513.8|513.2|75
1596626700000|2020-08-05 11:25:00|513.7|513.1|513.7|513.1|513.8|513.2|513.5|512.9|245
1596627000000|2020-08-05 11:30:00|513.8|513.2|513.7|513.1|514.1|513.5|513.7|513.1|32
1596627300000|2020-08-05 11:35:00|513.9|513.3|513.7|513.1|513.9|513.3|513.6|513|62
1596627600000|2020-08-05 11:40:00|513.9|513.3|513.8|513.2|513.9|513.3|513.8|513.2|139
1596627900000|2020-08-05 11:45:00|513.9|513.3|513.7|513.1|514.2|513.6|513.5|512.9|64
1596628200000|2020-08-05 11:50:00|514|513.4|514.2|513.6|514.2|513.6|514|513.4|50
1596628500000|2020-08-05 11:55:00|||||||||98
1596628800000|2020-08-05 12:00:00|||||||||65
1596629100000|2020-08-05 12:05:00|514.3|513.7|514.5|513.9|514.5|513.9|514.2|513.6|152
1596629400000|2020-08-05 12:10:00|514.2|513.6|514.5|513.9|514.5|513.9|514.2|513.6|162
1596629700000|2020-08-05 12:15:00|514.4|513.8|514.5|513.9|514.5|513.9|514.2|513.6|73
1596630000000|2020-08-05 12:20:00|514.3|513.7|514.5|513.9|514.7|514.1|514.2|513.6|155
1596630300000|2020-08-05 12:25:00|514.2|513.6|514.8|514.2|514.8|514.2|514.2|513.6|85
1596630600000|2020-08-05 12:30:00|514.7|514.1|514.8|514.2|514.8|514.2|514.4|513.8|52
1596630900000|2020-08-05 12:35:00|514.7|514.1|514.6|514|515|514.4|514.4|513.8|327
1596631200000|2020-08-05 12:40:00|514.7|514.1|514.5|513.9|514.9|514.3|514.3|513.7|188
1596634200000|2020-08-05 13:30:00|514.3|513.7|513.3|512.7|515.8|515.2|513|512.4|3696
1596634500000|2020-08-05 13:35:00|513.4|512.8|514.7|514.1|515.2|514.6|513.3|512.7|1769
1596634800000|2020-08-05 13:40:00|514.9|514.3|512.9|512.3|515.5|514.9|512.9|512.3|371
1596635100000|2020-08-05 13:45:00|513|512.4|511.9|511.3|513|512.4|511.6|511|743
1596635400000|2020-08-05 13:50:00|512.2|511.6|512.4|511.8|512.9|512.3|512.2|511.6|544
1596635700000|2020-08-05 13:55:00|512.6|512|511.9|511.3|512.7|512.1|511.5|510.9|725
1596636000000|2020-08-05 14:00:00|512.1|511.5|511.5|510.9|512.2|511.6|511.4|510.8|546
1596636300000|2020-08-05 14:05:00|511.7|511.1|510.8|510.2|511.9|511.3|510.8|510.2|1237
1596636600000|2020-08-05 14:10:00|510.7|510.1|509.9|509.3|510.8|510.2|509.7|509.1|1783
1596636900000|2020-08-05 14:15:00|509.8|509.2|509.4|508.8|509.9|509.3|509.2|508.6|845
1596637200000|2020-08-05 14:20:00|509.5|508.9|509.1|508.5|509.6|509|509.1|508.5|406
1596637500000|2020-08-05 14:25:00|509.2|508.6|509.6|509|509.8|509.2|509.1|508.5|631
1596637800000|2020-08-05 14:30:00|509.3|508.7|509.6|509|509.6|509|509.1|508.5|460
1596638100000|2020-08-05 14:35:00|509.7|509.1|509.8|509.2|510.6|510|509.7|509.1|863
1596638400000|2020-08-05 14:40:00|510.1|509.5|510.1|509.5|510.3|509.7|509.7|509.1|506
1596638700000|2020-08-05 14:45:00|510.3|509.7|511.2|510.6|511.6|511|510.2|509.6|477
1596639000000|2020-08-05 14:50:00|511.1|510.5|511.1|510.5|511.6|511|510.8|510.2|480
1596639300000|2020-08-05 14:55:00|511.2|510.6|511.9|511.3|511.9|511.3|510.7|510.1|355
1596639600000|2020-08-05 15:00:00|511.8|511.2|512.3|511.7|512.6|512|511.7|511.1|473
1596639900000|2020-08-05 15:05:00|512.4|511.8|513.3|512.7|513.4|512.8|512.4|511.8|597
1596640200000|2020-08-05 15:10:00|513.1|512.5|512.8|512.2|513.1|512.5|512.3|511.7|346
1596640500000|2020-08-05 15:15:00|512.9|512.3|512.8|512.2|513.3|512.7|512.6|512|388
1596640800000|2020-08-05 15:20:00|513.1|512.5|513.3|512.7|513.7|513.1|513.1|512.5|306
1596641100000|2020-08-05 15:25:00|513.4|512.8|512.2|511.6|513.8|513.2|512.2|511.6|453
1596641400000|2020-08-05 15:30:00|512.3|511.7|512.3|511.7|513.2|512.6|512.3|511.7|508
1596641700000|2020-08-05 15:35:00|512.5|511.9|512.6|512|512.6|512|512.1|511.5|352
1596642000000|2020-08-05 15:40:00|512.8|512.2|512.3|511.7|513.1|512.5|512.1|511.5|292
1596642300000|2020-08-05 15:45:00|512.5|511.9|512.3|511.7|512.6|512|512.3|511.7|230
1596642600000|2020-08-05 15:50:00|512.6|512|512.6|512|512.8|512.2|512.3|511.7|304
1596642900000|2020-08-05 15:55:00|512.4|511.8|512.8|512.2|512.8|512.2|512.3|511.7|167
1596643200000|2020-08-05 16:00:00|512.9|512.3|512.8|512.2|513.1|512.5|512.8|512.2|276
1596643500000|2020-08-05 16:05:00|512.6|512|512.8|512.2|513.1|512.5|512.6|512|311
1596643800000|2020-08-05 16:10:00|513.1|512.5|512.8|512.2|513.1|512.5|512.6|512|185
1596644100000|2020-08-05 16:15:00|512.6|512|512.8|512.2|512.9|512.3|512.3|511.7|340
1596644400000|2020-08-05 16:20:00|512.9|512.3|512.3|511.7|513.1|512.5|512.2|511.6|347
1596644700000|2020-08-05 16:25:00|512.4|511.8|511.6|511|512.4|511.8|511.6|511|278
1596645000000|2020-08-05 16:30:00|511.7|511.1|511.6|511|512.1|511.5|511.5|510.9|192
1596645300000|2020-08-05 16:35:00|511.7|511.1|511.9|511.3|512.1|511.5|511.6|511|249
1596645600000|2020-08-05 16:40:00|511.8|511.2|512.7|512.1|512.7|512.1|511.8|511.2|206
1596645900000|2020-08-05 16:45:00|512.6|512|512.6|512|512.8|512.2|512.5|511.9|138
1596646200000|2020-08-05 16:50:00|512.7|512.1|513.7|513.1|513.9|513.3|512.7|512.1|3051
1596646500000|2020-08-05 16:55:00|513.9|513.3|514.2|513.6|514.2|513.6|513.7|513.1|326
1596646800000|2020-08-05 17:00:00|514.1|513.5|514.2|513.6|514.4|513.8|513.9|513.3|350
1596647100000|2020-08-05 17:05:00|514.3|513.7|513.9|513.3|514.3|513.7|513.8|513.2|206
1596647400000|2020-08-05 17:10:00|514.1|513.5|513.7|513.1|514.1|513.5|513.2|512.6|489
1596647700000|2020-08-05 17:15:00|513.9|513.3|514|513.4|514.2|513.6|513.9|513.3|766
1596648000000|2020-08-05 17:20:00|514.1|513.5|513.7|513.1|514.2|513.6|513.7|513.1|99
1596648300000|2020-08-05 17:25:00|513.4|512.8|513.3|512.7|513.7|513.1|513.2|512.6|232
1596648600000|2020-08-05 17:30:00|513.2|512.6|512.9|512.3|513.3|512.7|512.9|512.3|171
1596648900000|2020-08-05 17:35:00|513|512.4|512.5|511.9|513.2|512.6|512.4|511.8|437
1596649200000|2020-08-05 17:40:00|512.7|512.1|512.9|512.3|513|512.4|512.4|511.8|560
1596649500000|2020-08-05 17:45:00|512.8|512.2|512.1|511.5|512.9|512.3|511.9|511.3|353
1596649800000|2020-08-05 17:50:00|512|511.4|513.2|512.6|513.2|512.6|512|511.4|436
1596650100000|2020-08-05 17:55:00|513.3|512.7|512.9|512.3|513.5|512.9|512.9|512.3|276
1596650400000|2020-08-05 18:00:00|512.7|512.1|511.5|510.9|512.7|512.1|511.4|510.8|501
1596650700000|2020-08-05 18:05:00|511.6|511|511.7|511.1|512.3|511.7|511.3|510.7|737
1596651000000|2020-08-05 18:10:00|511.8|511.2|513.7|513.1|514.1|513.5|511.7|511.1|3917
1596651300000|2020-08-05 18:15:00|513.6|513|513.1|512.5|513.7|513.1|512.8|512.2|1951
1596672000000|2020-08-06 00:00:00|512.9|512.3|512.3|511.7|513.1|512.5|512.3|511.7|182
1596672300000|2020-08-06 00:05:00|512.4|511.8|512.7|512.1|513.1|512.5|512.3|511.7|95
1596672600000|2020-08-06 00:10:00|512.8|512.2|512.5|511.9|512.8|512.2|512.3|511.7|167
1596672900000|2020-08-06 00:15:00|512.6|512|512.8|512.2|512.9|512.3|512.6|512|43
1596673200000|2020-08-06 00:20:00|512.7|512.1|512.6|512|513.1|512.5|512.6|512|133
1596673500000|2020-08-06 00:25:00|512.9|512.3|512.9|512.3|512.9|512.3|512.8|512.2|14
1596673800000|2020-08-06 00:30:00|512.8|512.2|512.6|512|512.8|512.2|512.6|512|17
1596674100000|2020-08-06 00:35:00|512.7|512.1|512.6|512|512.8|512.2|512.6|512|42
1596674400000|2020-08-06 00:40:00|512.8|512.2|512.8|512.2|512.8|512.2|512.8|512.2|11
1596674700000|2020-08-06 00:45:00|512.9|512.3|512.8|512.2|512.9|512.3|512.8|512.2|12
1596675000000|2020-08-06 00:50:00|512.9|512.3|513.1|512.5|513.1|512.5|512.9|512.3|45
1596675300000|2020-08-06 00:55:00|513.3|512.7|513.4|512.8|513.4|512.8|513.3|512.7|35
1596675600000|2020-08-06 01:00:00|513.5|512.9|513.4|512.8|513.6|513|513.4|512.8|54
1596675900000|2020-08-06 01:05:00|513.1|512.5|513.1|512.5|513.4|512.8|513.1|512.5|26
1596676200000|2020-08-06 01:10:00|513.3|512.7|513.1|512.5|513.3|512.7|513.1|512.5|11
1596676500000|2020-08-06 01:15:00|||||||||4
1596676800000|2020-08-06 01:20:00|513.2|512.6|513.2|512.6|513.3|512.7|513.1|512.5|12
1596677100000|2020-08-06 01:25:00|513.4|512.8|513.2|512.6|513.4|512.8|513.1|512.5|9
1596677400000|2020-08-06 01:30:00|513.1|512.5|512.9|512.3|513.1|512.5|512.9|512.3|23
1596677700000|2020-08-06 01:35:00|513.1|512.5|512.6|512|513.1|512.5|512.6|512|32
1596678000000|2020-08-06 01:40:00|||||||||4
1596678300000|2020-08-06 01:45:00|512.4|511.8|512.6|512|512.6|512|512.4|511.8|36
1596678600000|2020-08-06 01:50:00|||||||||15
1596678900000|2020-08-06 01:55:00|512.4|511.8|512.4|511.8|512.4|511.8|512.4|511.8|21
1596679200000|2020-08-06 02:00:00|512.5|511.9|512.4|511.8|512.5|511.9|512.4|511.8|17
1596679500000|2020-08-06 02:05:00|512.2|511.6|512.2|511.6|512.3|511.7|512.1|511.5|15
1596679800000|2020-08-06 02:10:00|511.9|511.3|511.9|511.3|511.9|511.3|511.9|511.3|25
1596680100000|2020-08-06 02:15:00|511.7|511.1|511.8|511.2|511.8|511.2|511.7|511.1|49
1596680400000|2020-08-06 02:20:00|511.7|511.1|511.7|511.1|511.7|511.1|511.7|511.1|17
1596680700000|2020-08-06 02:25:00|511.6|511|511.4|510.8|511.7|511.1|511.2|510.6|60
1596681000000|2020-08-06 02:30:00|511.3|510.7|511.5|510.9|511.5|510.9|511.2|510.6|33
1596681300000|2020-08-06 02:35:00|511.4|510.8|511.5|510.9|511.5|510.9|511.4|510.8|3
1596681600000|2020-08-06 02:40:00|||||||||1
1596681900000|2020-08-06 02:45:00|511.4|510.8|511.5|510.9|511.5|510.9|511.4|510.8|16
1596682200000|2020-08-06 02:50:00|511.6|511|511.9|511.3|512|511.4|511.6|511|59
1596682500000|2020-08-06 02:55:00|511.7|511.1|511.5|510.9|512|511.4|511.5|510.9|38
1596682800000|2020-08-06 03:00:00|511.4|510.8|511.7|511.1|511.7|511.1|511.4|510.8|9
1596683100000|2020-08-06 03:05:00|||||||||3
1596683400000|2020-08-06 03:10:00|511.5|510.9|511.4|510.8|511.7|511.1|511.4|510.8|11
1596683700000|2020-08-06 03:15:00|511.3|510.7|511.3|510.7|511.4|510.8|511.2|510.6|29
1596684000000|2020-08-06 03:20:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|5
1596684300000|2020-08-06 03:25:00|511.3|510.7|511.2|510.6|511.4|510.8|511.2|510.6|15
1596684600000|2020-08-06 03:30:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|9
1596684900000|2020-08-06 03:35:00|511|510.4|511.2|510.6|511.2|510.6|511|510.4|16
1596685200000|2020-08-06 03:40:00|511|510.4|511.1|510.5|511.1|510.5|511|510.4|8
1596685500000|2020-08-06 03:45:00|511|510.4|510.7|510.1|511.1|510.5|510.7|510.1|29
1596685800000|2020-08-06 03:50:00|510.9|510.3|510.8|510.2|510.9|510.3|510.7|510.1|21
1596686100000|2020-08-06 03:55:00|510.9|510.3|510.9|510.3|510.9|510.3|510.7|510.1|25
1596686400000|2020-08-06 04:00:00|510.7|510.1|510.7|510.1|510.9|510.3|510.7|510.1|9
1596686700000|2020-08-06 04:05:00|510.8|510.2|510.7|510.1|510.8|510.2|510.7|510.1|4
1596687000000|2020-08-06 04:10:00|510.9|510.3|510.7|510.1|510.9|510.3|510.7|510.1|30
1596687300000|2020-08-06 04:15:00|510.9|510.3|510.6|510|510.9|510.3|510.6|510|21
1596687600000|2020-08-06 04:20:00|510.2|509.6|510.4|509.8|510.5|509.9|510.2|509.6|39
1596687900000|2020-08-06 04:25:00|||||||||9
1596688200000|2020-08-06 04:30:00|510.2|509.6|510.9|510.3|511|510.4|510.2|509.6|505
1596688500000|2020-08-06 04:35:00|511|510.4|511.2|510.6|511.2|510.6|511|510.4|58
1596688800000|2020-08-06 04:40:00|511.3|510.7|511.2|510.6|511.5|510.9|511.2|510.6|17
1596689100000|2020-08-06 04:45:00|511.3|510.7|511.2|510.6|511.5|510.9|511.2|510.6|17
1596689400000|2020-08-06 04:50:00|511.3|510.7|511.3|510.7|511.3|510.7|511.2|510.6|15
1596689700000|2020-08-06 04:55:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|1
1596690000000|2020-08-06 05:00:00|511.4|510.8|511.5|510.9|512|511.4|511.4|510.8|113
1596690300000|2020-08-06 05:05:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|27
1596690600000|2020-08-06 05:10:00|511|510.4|510.7|510.1|511|510.4|510.7|510.1|18
1596690900000|2020-08-06 05:15:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|18
1596691200000|2020-08-06 05:20:00|510.9|510.3|510.7|510.1|510.9|510.3|510.6|510|25
1596691500000|2020-08-06 05:25:00|510.9|510.3|510.9|510.3|510.9|510.3|510.7|510.1|8
1596691800000|2020-08-06 05:30:00|510.7|510.1|510.9|510.3|511|510.4|510.7|510.1|18
1596692100000|2020-08-06 05:35:00|510.7|510.1|510.3|509.7|510.9|510.3|510.3|509.7|46
1596692400000|2020-08-06 05:40:00|510.2|509.6|510.4|509.8|510.4|509.8|510.2|509.6|18
1596692700000|2020-08-06 05:45:00|510.7|510.1|511|510.4|511|510.4|510.7|510.1|127
1596693000000|2020-08-06 05:50:00|510.7|510.1|510.7|510.1|510.9|510.3|510.5|509.9|24
1596693300000|2020-08-06 05:55:00|510.6|510|510.7|510.1|510.7|510.1|510.6|510|6
1596693600000|2020-08-06 06:00:00|510.9|510.3|510.7|510.1|511|510.4|510.7|510.1|17
1596693900000|2020-08-06 06:05:00|510.8|510.2|510.7|510.1|511|510.4|510.5|509.9|40
1596694200000|2020-08-06 06:10:00|510.6|510|510|509.4|510.6|510|510|509.4|562
1596694500000|2020-08-06 06:15:00|509.8|509.2|509.8|509.2|509.8|509.2|509.8|509.2|47
1596694800000|2020-08-06 06:20:00|510|509.4|509.8|509.2|510|509.4|509.8|509.2|22
1596695100000|2020-08-06 06:25:00|509.9|509.3|510.2|509.6|510.2|509.6|509.9|509.3|41
1596695400000|2020-08-06 06:30:00|510.5|509.9|510.3|509.7|510.7|510.1|510.2|509.6|67
1596695700000|2020-08-06 06:35:00|510.5|509.9|510.3|509.7|510.5|509.9|510.3|509.7|89
1596696000000|2020-08-06 06:40:00|510.1|509.5|510.3|509.7|510.4|509.8|510.1|509.5|39
1596696300000|2020-08-06 06:45:00|510.2|509.6|510.5|509.9|510.5|509.9|510.2|509.6|34
1596696600000|2020-08-06 06:50:00|510.3|509.7|510.3|509.7|510.3|509.7|510.2|509.6|23
1596696900000|2020-08-06 06:55:00|510.6|510|510.7|510.1|510.8|510.2|510.5|509.9|64
1596697200000|2020-08-06 07:00:00|510.8|510.2|510.3|509.7|510.8|510.2|510.3|509.7|61
1596697500000|2020-08-06 07:05:00|510.5|509.9|510.5|509.9|510.5|509.9|510.3|509.7|28
1596697800000|2020-08-06 07:10:00|510.4|509.8|510.3|509.7|510.5|509.9|510.3|509.7|37
1596698100000|2020-08-06 07:15:00|510.5|509.9|511.2|510.6|511.2|510.6|510.5|509.9|222
1596698400000|2020-08-06 07:20:00|511.1|510.5|510.8|510.2|511.2|510.6|510.7|510.1|110
1596698700000|2020-08-06 07:25:00|510.7|510.1|510.5|509.9|510.8|510.2|510.5|509.9|38
1596699000000|2020-08-06 07:30:00|510.6|510|509.8|509.2|510.8|510.2|509.8|509.2|251
1596699300000|2020-08-06 07:35:00|510|509.4|510|509.4|510.1|509.5|509.8|509.2|92
1596699600000|2020-08-06 07:40:00|509.9|509.3|510|509.4|510.1|509.5|509.8|509.2|61
1596699900000|2020-08-06 07:45:00|510.2|509.6|511.7|511.1|511.8|511.2|510.2|509.6|190
1596700200000|2020-08-06 07:50:00|511.8|511.2|511|510.4|511.8|511.2|511|510.4|274
1596700500000|2020-08-06 07:55:00|510.8|510.2|510.5|509.9|510.8|510.2|510.3|509.7|141
1596700800000|2020-08-06 08:00:00|510.6|510|510.5|509.9|510.7|510.1|510.5|509.9|17
1596701100000|2020-08-06 08:05:00|510.3|509.7|510.1|509.5|510.3|509.7|510.1|509.5|35
1596701400000|2020-08-06 08:10:00|510.2|509.6|510.1|509.5|510.2|509.6|510|509.4|27
1596701700000|2020-08-06 08:15:00|510|509.4|510.1|509.5|510.3|509.7|510|509.4|42
1596702000000|2020-08-06 08:20:00|510|509.4|510|509.4|510.1|509.5|510|509.4|76
1596702300000|2020-08-06 08:25:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|42
1596702600000|2020-08-06 08:30:00|||||||||34
1596702900000|2020-08-06 08:35:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|16
1596703200000|2020-08-06 08:40:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|13
1596703500000|2020-08-06 08:45:00|509.6|509|509.5|508.9|509.6|509|509.2|508.6|308
1596703800000|2020-08-06 08:50:00|509.4|508.8|509.5|508.9|509.5|508.9|509.3|508.7|10
1596704100000|2020-08-06 08:55:00|509.2|508.6|509.2|508.6|509.5|508.9|509.2|508.6|58
1596704400000|2020-08-06 09:00:00|509.3|508.7|509.3|508.7|509.5|508.9|509.2|508.6|52
1596704700000|2020-08-06 09:05:00|509.2|508.6|509.2|508.6|509.5|508.9|509.2|508.6|62
1596705000000|2020-08-06 09:10:00|||||||||25
1596705300000|2020-08-06 09:15:00|509.5|508.9|509.2|508.6|509.5|508.9|509.2|508.6|56
1596705600000|2020-08-06 09:20:00|||||||||11
1596705900000|2020-08-06 09:25:00|509.3|508.7|509.2|508.6|509.3|508.7|509.2|508.6|32
1596706200000|2020-08-06 09:30:00|509|508.4|509|508.4|509|508.4|508.1|507.5|575
1596706500000|2020-08-06 09:35:00|508.8|508.2|508.5|507.9|509.5|508.9|508|507.4|464
1596706800000|2020-08-06 09:40:00|508.6|508|508.6|508|508.8|508.2|508.6|508|21
1596707100000|2020-08-06 09:45:00|508.8|508.2|508.8|508.2|508.8|508.2|508.8|508.2|16
1596707400000|2020-08-06 09:50:00|508.7|508.1|508.6|508|508.7|508.1|508.3|507.7|538
1596707700000|2020-08-06 09:55:00|508.4|507.8|508.6|508|508.6|508|508.3|507.7|73
1596708000000|2020-08-06 10:00:00|508.5|507.9|508.5|507.9|508.8|508.2|508.5|507.9|504
1596708300000|2020-08-06 10:05:00|508.7|508.1|508.6|508|508.8|508.2|508.5|507.9|137
1596708600000|2020-08-06 10:10:00|508.5|507.9|508.5|507.9|508.7|508.1|508.5|507.9|36
1596708900000|2020-08-06 10:15:00|508.3|507.7|508.5|507.9|508.5|507.9|508.3|507.7|46
1596709200000|2020-08-06 10:20:00|508.3|507.7|508.5|507.9|508.5|507.9|508.3|507.7|552
1596709500000|2020-08-06 10:25:00|508.6|508|508.7|508.1|509|508.4|508.6|508|30
1596709800000|2020-08-06 10:30:00|508.8|508.2|508.7|508.1|509|508.4|508.7|508.1|35
1596710100000|2020-08-06 10:35:00|||||||||23
1596710400000|2020-08-06 10:40:00|508.2|507.6|508|507.4|508.2|507.6|507.9|507.3|190
1596710700000|2020-08-06 10:45:00|507.9|507.3|508|507.4|508.2|507.6|507.9|507.3|110
1596711000000|2020-08-06 10:50:00|508.1|507.5|508.4|507.8|508.6|508|508.1|507.5|89
1596711300000|2020-08-06 10:55:00|508.6|508|508.7|508.1|508.9|508.3|508.6|508|92
1596711600000|2020-08-06 11:00:00|508.6|508|508.6|508|508.6|508|508.6|508|5
1596711900000|2020-08-06 11:05:00|508.5|507.9|508.6|508|508.6|508|508.5|507.9|26
1596712200000|2020-08-06 11:10:00|508.7|508.1|508.7|508.1|508.7|508.1|508.7|508.1|7
1596712500000|2020-08-06 11:15:00|508.6|508|508.4|507.8|508.7|508.1|508.4|507.8|26
1596712800000|2020-08-06 11:20:00|508.2|507.6|508.2|507.6|508.2|507.6|508.1|507.5|25
1596713100000|2020-08-06 11:25:00|508.1|507.5|508.1|507.5|508.1|507.5|508.1|507.5|6
1596713400000|2020-08-06 11:30:00|508.2|507.6|508.2|507.6|508.2|507.6|508.1|507.5|79
1596713700000|2020-08-06 11:35:00|508|507.4|508.2|507.6|508.2|507.6|508|507.4|46
1596714000000|2020-08-06 11:40:00|508.3|507.7|508.2|507.6|508.5|507.9|508.2|507.6|23
1596714300000|2020-08-06 11:45:00|508|507.4|508.4|507.8|508.5|507.9|508|507.4|32
1596714600000|2020-08-06 11:50:00|508.3|507.7|508.5|507.9|508.5|507.9|508.2|507.6|23
1596714900000|2020-08-06 11:55:00|508.1|507.5|508.2|507.6|508.2|507.6|508|507.4|97
1596715200000|2020-08-06 12:00:00|508|507.4|508.4|507.8|508.5|507.9|508|507.4|33
1596715500000|2020-08-06 12:05:00|508.5|507.9|508.5|507.9|508.6|508|508.4|507.8|24
1596715800000|2020-08-06 12:10:00|508.6|508|508.5|507.9|508.6|508|508.4|507.8|201
1596716100000|2020-08-06 12:15:00|508.4|507.8|508.9|508.3|509.1|508.5|508.4|507.8|36
1596716400000|2020-08-06 12:20:00|509|508.4|509.1|508.5|509.1|508.5|508.9|508.3|98
1596716700000|2020-08-06 12:25:00|509.2|508.6|509.4|508.8|509.4|508.8|508.9|508.3|69
1596717000000|2020-08-06 12:30:00|509.5|508.9|511.1|510.5|511.1|510.5|509.5|508.9|1460
1596717300000|2020-08-06 12:35:00|511.4|510.8|515.1|514.5|515.1|514.5|511.4|510.8|1548
1596717600000|2020-08-06 12:40:00|515|514.4|515.2|514.6|515.5|514.9|515|514.4|2134
1596720600000|2020-08-06 13:30:00|515.5|514.9|515.7|515.1|517.5|516.9|515.2|514.6|3974
1596720900000|2020-08-06 13:35:00|515.6|515|515.5|514.9|517.1|516.5|515.2|514.6|1580
1596721200000|2020-08-06 13:40:00|515.6|515|512.3|511.7|515.6|515|512.1|511.5|3803
1596721500000|2020-08-06 13:45:00|512.2|511.6|510.6|510|512.4|511.8|510.3|509.7|2602
1596721800000|2020-08-06 13:50:00|510.5|509.9|510|509.4|511.3|510.7|510|509.4|1520
1596722100000|2020-08-06 13:55:00|510.1|509.5|510.3|509.7|510.7|510.1|510|509.4|318
1596722400000|2020-08-06 14:00:00|510.5|509.9|510|509.4|510.5|509.9|510|509.4|467
1596722700000|2020-08-06 14:05:00|509.8|509.2|508.8|508.2|510.1|509.5|508.8|508.2|881
1596723000000|2020-08-06 14:10:00|509|508.4|508.1|507.5|509.2|508.6|507.8|507.2|929
1596723300000|2020-08-06 14:15:00|508.2|507.6|507.8|507.2|508.5|507.9|507.4|506.8|1172
1596723600000|2020-08-06 14:20:00|507.7|507.1|507.2|506.6|507.9|507.3|507.1|506.5|393
1596723900000|2020-08-06 14:25:00|507.1|506.5|507.2|506.6|507.2|506.6|506.4|505.8|1391
1596724200000|2020-08-06 14:30:00|507.1|506.5|507|506.4|507.7|507.1|506.5|505.9|763
1596724500000|2020-08-06 14:35:00|506.9|506.3|505.8|505.2|507|506.4|505.8|505.2|567
1596724800000|2020-08-06 14:40:00|505.7|505.1|505.8|505.2|506|505.4|505.7|505.1|581
1596725100000|2020-08-06 14:45:00|505.7|505.1|506.3|505.7|506.3|505.7|505.7|505.1|459
1596725400000|2020-08-06 14:50:00|506.4|505.8|507.3|506.7|507.8|507.2|506.4|505.8|769
1596725700000|2020-08-06 14:55:00|507.2|506.6|507.3|506.7|507.5|506.9|507|506.4|392
1596726000000|2020-08-06 15:00:00|507.4|506.8|507.2|506.6|507.5|506.9|506.9|506.3|271
1596726300000|2020-08-06 15:05:00|507.3|506.7|507.5|506.9|507.5|506.9|506.5|505.9|308
1596726600000|2020-08-06 15:10:00|507.4|506.8|507.2|506.6|507.8|507.2|507|506.4|261
1596726900000|2020-08-06 15:15:00|507|506.4|506.7|506.1|507.2|506.6|506.3|505.7|416
1596727200000|2020-08-06 15:20:00|506.8|506.2|506.5|505.9|506.8|506.2|506.3|505.7|178
1596727500000|2020-08-06 15:25:00|506.7|506.1|506.2|505.6|506.7|506.1|506|505.4|1538
1596727800000|2020-08-06 15:30:00|506.3|505.7|505.8|505.2|506.3|505.7|505.5|504.9|799
1596728100000|2020-08-06 15:35:00|506|505.4|506.4|505.8|506.6|506|505.8|505.2|397
1596728400000|2020-08-06 15:40:00|506.5|505.9|506.1|505.5|506.5|505.9|505.9|505.3|1000
1596728700000|2020-08-06 15:45:00|506.3|505.7|506.1|505.5|506.4|505.8|505.6|505|364
1596729000000|2020-08-06 15:50:00|506|505.4|505.4|504.8|506|505.4|505.4|504.8|337
1596729300000|2020-08-06 15:55:00|505.5|504.9|505.5|504.9|505.5|504.9|505.1|504.5|653
1596729600000|2020-08-06 16:00:00|505.6|505|505.6|505|505.7|505.1|505.2|504.6|405
1596729900000|2020-08-06 16:05:00|505.7|505.1|507|506.4|507.1|506.5|505.7|505.1|1896
1596730200000|2020-08-06 16:10:00|507.1|506.5|507.2|506.6|507.2|506.6|506.9|506.3|337
1596730500000|2020-08-06 16:15:00|507.1|506.5|506.7|506.1|507.4|506.8|506.7|506.1|248
1596730800000|2020-08-06 16:20:00|506.5|505.9|506.5|505.9|507|506.4|506.5|505.9|218
1596731100000|2020-08-06 16:25:00|506.6|506|507.3|506.7|507.4|506.8|506.5|505.9|303
1596731400000|2020-08-06 16:30:00|507.4|506.8|506.5|505.9|507.4|506.8|506.4|505.8|556
1596731700000|2020-08-06 16:35:00|506.4|505.8|506.5|505.9|506.5|505.9|506|505.4|435
1596732000000|2020-08-06 16:40:00|506.2|505.6|506.4|505.8|506.5|505.9|506.2|505.6|244
1596732300000|2020-08-06 16:45:00|506.5|505.9|506.2|505.6|506.6|506|506.2|505.6|156
1596732600000|2020-08-06 16:50:00|506|505.4|505.7|505.1|506|505.4|505.7|505.1|212
1596732900000|2020-08-06 16:55:00|505.6|505|505.6|505|505.7|505.1|505.3|504.7|233
1596733200000|2020-08-06 17:00:00|505.5|504.9|506.1|505.5|506.2|505.6|505.5|504.9|313
1596733500000|2020-08-06 17:05:00|506|505.4|506.5|505.9|506.7|506.1|505.9|505.3|236
1596733800000|2020-08-06 17:10:00|506.6|506|507|506.4|507|506.4|506.5|505.9|337
1596734100000|2020-08-06 17:15:00|506.7|506.1|506.4|505.8|506.9|506.3|506.2|505.6|467
1596734400000|2020-08-06 17:20:00|506.5|505.9|506.5|505.9|506.6|506|506.5|505.9|182
1596734700000|2020-08-06 17:25:00|506.4|505.8|506.5|505.9|506.6|506|506.4|505.8|151
1596735000000|2020-08-06 17:30:00|506.4|505.8|506.9|506.3|506.9|506.3|506.2|505.6|407
1596735300000|2020-08-06 17:35:00|507|506.4|506.4|505.8|507.1|506.5|506.4|505.8|557
1596735600000|2020-08-06 17:40:00|506.5|505.9|506.7|506.1|507|506.4|506.4|505.8|254
1596735900000|2020-08-06 17:45:00|506.6|506|507.4|506.8|507.4|506.8|506.5|505.9|707
1596736200000|2020-08-06 17:50:00|507.3|506.7|507.1|506.5|507.6|507|507.1|506.5|309
1596736500000|2020-08-06 17:55:00|507.4|506.8|506.1|505.5|507.4|506.8|506.1|505.5|525
1596736800000|2020-08-06 18:00:00|506.2|505.6|505.6|505|506.4|505.8|505.6|505|1028
1596737100000|2020-08-06 18:05:00|505.4|504.8|504.6|504|505.6|505|504.6|504|818
1596737400000|2020-08-06 18:10:00|504.9|504.3|504.6|504|505|504.4|503.9|503.3|2906
1596737700000|2020-08-06 18:15:00|504.2|503.6|505.6|505|505.9|505.3|504.2|503.6|2324
1596758400000|2020-08-07 00:00:00|504.9|504.3|505.2|504.6|505.4|504.8|504.7|504.1|404
1596758700000|2020-08-07 00:05:00|505.1|504.5|506|505.4|506|505.4|505.1|504.5|241
1596759000000|2020-08-07 00:10:00|505.9|505.3|505.4|504.8|506|505.4|505.4|504.8|68
1596759300000|2020-08-07 00:15:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|19
1596759600000|2020-08-07 00:20:00|505.8|505.2|506.2|505.6|506.2|505.6|505.7|505.1|80
1596759900000|2020-08-07 00:25:00|506.1|505.5|506.2|505.6|506.2|505.6|506.1|505.5|25
1596760200000|2020-08-07 00:30:00|506.1|505.5|506.1|505.5|506.2|505.6|506.1|505.5|15
1596760500000|2020-08-07 00:35:00|506.2|505.6|506.1|505.5|506.2|505.6|506.1|505.5|10
1596760800000|2020-08-07 00:40:00|506.2|505.6|506.1|505.5|506.2|505.6|506.1|505.5|10
1596761100000|2020-08-07 00:45:00|||||||||7
1596761400000|2020-08-07 00:50:00|506.2|505.6|505.9|505.3|506.2|505.6|505.6|505|166
1596761700000|2020-08-07 00:55:00|506|505.4|506|505.4|506.1|505.5|505.9|505.3|25
1596762000000|2020-08-07 01:00:00|506.1|505.5|505.9|505.3|506.2|505.6|505.8|505.2|25
1596762300000|2020-08-07 01:05:00|505.8|505.2|505.8|505.2|505.9|505.3|505.7|505.1|17
1596762600000|2020-08-07 01:10:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|17
1596762900000|2020-08-07 01:15:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|13
1596763200000|2020-08-07 01:20:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|31
1596763500000|2020-08-07 01:25:00|505.5|504.9|505.5|504.9|505.6|505|505.4|504.8|16
1596763800000|2020-08-07 01:30:00|||||||||8
1596764100000|2020-08-07 01:35:00|||||||||7
1596764400000|2020-08-07 01:40:00|||||||||9
1596764700000|2020-08-07 01:45:00|505.4|504.8|505.5|504.9|505.5|504.9|505.4|504.8|5
1596765000000|2020-08-07 01:50:00|505.7|505.1|505.7|505.1|505.7|505.1|505.7|505.1|22
1596765300000|2020-08-07 01:55:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|9
1596765600000|2020-08-07 02:00:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|11
1596765900000|2020-08-07 02:05:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|15
1596766200000|2020-08-07 02:10:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|34
1596766500000|2020-08-07 02:15:00|505.6|505|505.5|504.9|505.7|505.1|505.5|504.9|35
1596766800000|2020-08-07 02:20:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|8
1596767100000|2020-08-07 02:25:00|505.5|504.9|505.7|505.1|505.7|505.1|505.5|504.9|28
1596767400000|2020-08-07 02:30:00|505.5|504.9|505.5|504.9|505.5|504.9|505.5|504.9|13
1596767700000|2020-08-07 02:35:00|505.6|505|505.5|504.9|505.7|505.1|505.5|504.9|12
1596768000000|2020-08-07 02:40:00|505.7|505.1|505.7|505.1|505.8|505.2|505.7|505.1|15
1596768300000|2020-08-07 02:45:00|||||||||10
1596768900000|2020-08-07 02:55:00|505.6|505|505.5|504.9|505.6|505|505.5|504.9|14
1596769200000|2020-08-07 03:00:00|505.6|505|505.7|505.1|505.7|505.1|505.6|505|9
1596769500000|2020-08-07 03:05:00|505.8|505.2|505.8|505.2|505.8|505.2|505.7|505.1|11
1596769800000|2020-08-07 03:10:00|505.9|505.3|505.7|505.1|505.9|505.3|505.7|505.1|11
1596770100000|2020-08-07 03:15:00|505.8|505.2|505.7|505.1|505.8|505.2|505.7|505.1|4
1596770400000|2020-08-07 03:20:00|||||||||42
1596770700000|2020-08-07 03:25:00|505.8|505.2|505.7|505.1|505.8|505.2|505.7|505.1|26
1596771000000|2020-08-07 03:30:00|505.9|505.3|505.9|505.3|505.9|505.3|505.7|505.1|58
1596771300000|2020-08-07 03:35:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|9
1596771600000|2020-08-07 03:40:00|505.7|505.1|505.9|505.3|505.9|505.3|505.7|505.1|30
1596771900000|2020-08-07 03:45:00|||||||||15
1596772200000|2020-08-07 03:50:00|||||||||1
1596772500000|2020-08-07 03:55:00|505.8|505.2|505.9|505.3|505.9|505.3|505.7|505.1|25
1596772800000|2020-08-07 04:00:00|505.8|505.2|505.7|505.1|505.9|505.3|505.7|505.1|16
1596773100000|2020-08-07 04:05:00|505.9|505.3|505.9|505.3|505.9|505.3|505.8|505.2|25
1596773400000|2020-08-07 04:10:00|||||||||2
1596774000000|2020-08-07 04:20:00|505.7|505.1|505.7|505.1|505.8|505.2|505.7|505.1|76
1596774600000|2020-08-07 04:30:00|505.9|505.3|506.2|505.6|506.2|505.6|505.9|505.3|24
1596774900000|2020-08-07 04:35:00|||||||||4
1596775500000|2020-08-07 04:45:00|||||||||38
1596775800000|2020-08-07 04:50:00|||||||||1
1596776100000|2020-08-07 04:55:00|506.1|505.5|506.2|505.6|506.2|505.6|506.1|505.5|8
1596776400000|2020-08-07 05:00:00|506.1|505.5|505.9|505.3|506.1|505.5|505.9|505.3|20
1596776700000|2020-08-07 05:05:00|506|505.4|506.2|505.6|506.2|505.6|505.9|505.3|34
1596777000000|2020-08-07 05:10:00|506.1|505.5|506.2|505.6|506.2|505.6|506|505.4|8
1596777300000|2020-08-07 05:15:00|||||||||9
1596777600000|2020-08-07 05:20:00|506.4|505.8|506.5|505.9|506.5|505.9|506.4|505.8|16
1596777900000|2020-08-07 05:25:00|506.4|505.8|506.2|505.6|506.5|505.9|506.2|505.6|18
1596778200000|2020-08-07 05:30:00|506.3|505.7|506.4|505.8|506.4|505.8|506.3|505.7|5
1596778500000|2020-08-07 05:35:00|506.5|505.9|506.5|505.9|506.5|505.9|506.4|505.8|10
1596778800000|2020-08-07 05:40:00|||||||||14
1596779100000|2020-08-07 05:45:00|506.6|506|506.7|506.1|506.8|506.2|506.6|506|22
1596779400000|2020-08-07 05:50:00|506.8|506.2|506.7|506.1|506.8|506.2|506.7|506.1|6
1596779700000|2020-08-07 05:55:00|506.5|505.9|506.6|506|506.6|506|506.5|505.9|7
1596780000000|2020-08-07 06:00:00|506.5|505.9|506.4|505.8|506.5|505.9|506.4|505.8|3
1596780300000|2020-08-07 06:05:00|506.5|505.9|506.5|505.9|506.5|505.9|506.5|505.9|0
1596780600000|2020-08-07 06:10:00|506.4|505.8|506.5|505.9|506.5|505.9|506.4|505.8|0
1596780900000|2020-08-07 06:15:00|506.4|505.8|506.4|505.8|506.5|505.9|506.4|505.8|2
1596781200000|2020-08-07 06:20:00|506.3|505.7|506.5|505.9|506.5|505.9|506.3|505.7|29
1596781500000|2020-08-07 06:25:00|506.4|505.8|506.3|505.7|506.4|505.8|506.3|505.7|19
1596781800000|2020-08-07 06:30:00|506.2|505.6|506|505.4|506.2|505.6|506|505.4|13
1596782100000|2020-08-07 06:35:00|506.1|505.5|506|505.4|506.1|505.5|506|505.4|33
1596782400000|2020-08-07 06:40:00|||||||||1
1596782700000|2020-08-07 06:45:00|||||||||2
1596783000000|2020-08-07 06:50:00|||||||||24
1596783600000|2020-08-07 07:00:00|||||||||2
1596783900000|2020-08-07 07:05:00|||||||||2
1596784200000|2020-08-07 07:10:00|506.2|505.6|506|505.4|506.2|505.6|506|505.4|50
1596784500000|2020-08-07 07:15:00|||||||||53
1596784800000|2020-08-07 07:20:00|506.2|505.6|506.2|505.6|506.3|505.7|505.9|505.3|54
1596785100000|2020-08-07 07:25:00|506.3|505.7|506.7|506.1|506.7|506.1|506.3|505.7|42
1596785400000|2020-08-07 07:30:00|506.8|506.2|506.6|506|506.8|506.2|506.5|505.9|42
1596785700000|2020-08-07 07:35:00|506.5|505.9|506.4|505.8|506.6|506|506.4|505.8|46
1596786000000|2020-08-07 07:40:00|506.5|505.9|506.4|505.8|506.5|505.9|506.4|505.8|11
1596786300000|2020-08-07 07:45:00|506.3|505.7|506.4|505.8|506.4|505.8|506.3|505.7|21
1596786600000|2020-08-07 07:50:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|8
1596786900000|2020-08-07 07:55:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|6
1596787200000|2020-08-07 08:00:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|0
1596787500000|2020-08-07 08:05:00|506.3|505.7|506.2|505.6|506.3|505.7|506.2|505.6|14
1596787800000|2020-08-07 08:10:00|||||||||1
1596788100000|2020-08-07 08:15:00|506.3|505.7|506.5|505.9|506.5|505.9|506.3|505.7|20
1596788400000|2020-08-07 08:20:00|506.7|506.1|506.5|505.9|506.7|506.1|506.5|505.9|35
1596788700000|2020-08-07 08:25:00|506.4|505.8|506.2|505.6|506.5|505.9|506.2|505.6|14
1596789000000|2020-08-07 08:30:00|506|505.4|506|505.4|506|505.4|506|505.4|37
1596789300000|2020-08-07 08:35:00|505.8|505.2|506|505.4|506|505.4|505.8|505.2|44
1596789600000|2020-08-07 08:40:00|||||||||8
1596789900000|2020-08-07 08:45:00|506.2|505.6|506.3|505.7|506.3|505.7|506.2|505.6|33
1596790200000|2020-08-07 08:50:00|506.4|505.8|506.4|505.8|506.5|505.9|506.2|505.6|64
1596790500000|2020-08-07 08:55:00|506.3|505.7|506.2|505.6|506.4|505.8|506.2|505.6|17
1596790800000|2020-08-07 09:00:00|506|505.4|506|505.4|506.4|505.8|506|505.4|190
1596791100000|2020-08-07 09:05:00|505.9|505.3|506|505.4|506|505.4|505.9|505.3|64
1596791400000|2020-08-07 09:10:00|506.1|505.5|506|505.4|506.2|505.6|505.9|505.3|101
1596791700000|2020-08-07 09:15:00|505.9|505.3|506.2|505.6|506.2|505.6|505.8|505.2|31
1596792000000|2020-08-07 09:20:00|506|505.4|506|505.4|506.1|505.5|505.9|505.3|65
1596792300000|2020-08-07 09:25:00|505.9|505.3|505.9|505.3|505.9|505.3|505.9|505.3|27
1596792600000|2020-08-07 09:30:00|505.8|505.2|505.9|505.3|506|505.4|505.8|505.2|114
1596792900000|2020-08-07 09:35:00|506|505.4|505.9|505.3|506|505.4|505.8|505.2|44
1596793200000|2020-08-07 09:40:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|60
1596793500000|2020-08-07 09:45:00|505.8|505.2|505.9|505.3|505.9|505.3|505.8|505.2|39
1596793800000|2020-08-07 09:50:00|505.8|505.2|505.9|505.3|505.9|505.3|505.7|505.1|91
1596794100000|2020-08-07 09:55:00|||||||||34
1596794400000|2020-08-07 10:00:00|||||||||15
1596794700000|2020-08-07 10:05:00|505.8|505.2|505.5|504.9|505.9|505.3|505.4|504.8|166
1596795000000|2020-08-07 10:10:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|28
1596795300000|2020-08-07 10:15:00|505.6|505|505.7|505.1|505.7|505.1|505.5|504.9|150
1596795600000|2020-08-07 10:20:00|||||||||33
1596795900000|2020-08-07 10:25:00|505.5|504.9|505.6|505|505.7|505.1|505.4|504.8|28
1596796200000|2020-08-07 10:30:00|505.5|504.9|505.4|504.8|505.5|504.9|505.4|504.8|3
1596796500000|2020-08-07 10:35:00|||||||||23
1596796800000|2020-08-07 10:40:00|505.5|504.9|505.5|504.9|505.5|504.9|505.5|504.9|13
1596797100000|2020-08-07 10:45:00|505.4|504.8|505.4|504.8|505.4|504.8|505.4|504.8|18
1596797400000|2020-08-07 10:50:00|505.5|504.9|505.5|504.9|505.5|504.9|505.4|504.8|10
1596797700000|2020-08-07 10:55:00|||||||||16
1596798000000|2020-08-07 11:00:00|||||||||17
1596798300000|2020-08-07 11:05:00|505.3|504.7|505|504.4|505.5|504.9|504.8|504.2|160
1596798600000|2020-08-07 11:10:00|504.9|504.3|505.4|504.8|505.4|504.8|504.9|504.3|202
1596798900000|2020-08-07 11:15:00|505.3|504.7|505.5|504.9|505.5|504.9|505.2|504.6|19
1596799200000|2020-08-07 11:20:00|505.7|505.1|505.4|504.8|505.7|505.1|505.4|504.8|27
1596799500000|2020-08-07 11:25:00|505.3|504.7|505.3|504.7|505.3|504.7|505.2|504.6|22
1596799800000|2020-08-07 11:30:00|505.2|504.6|505|504.4|505.2|504.6|505|504.4|50
1596800100000|2020-08-07 11:35:00|504.8|504.2|504.8|504.2|505|504.4|504.8|504.2|226
1596800400000|2020-08-07 11:40:00|504.7|504.1|504.8|504.2|504.8|504.2|504.6|504|39
1596800700000|2020-08-07 11:45:00|504.7|504.1|504.8|504.2|504.8|504.2|504.6|504|25
1596801000000|2020-08-07 11:50:00|504.7|504.1|504.8|504.2|504.8|504.2|504.7|504.1|24
1596801300000|2020-08-07 11:55:00|504.7|504.1|504.8|504.2|504.8|504.2|504.6|504|21
1596801600000|2020-08-07 12:00:00|504.7|504.1|504.8|504.2|504.8|504.2|504.7|504.1|21
1596801900000|2020-08-07 12:05:00|504.7|504.1|504.6|504|504.8|504.2|504.6|504|21
1596802200000|2020-08-07 12:10:00|504.7|504.1|504.9|504.3|504.9|504.3|504.6|504|33
1596802500000|2020-08-07 12:15:00|504.7|504.1|504.7|504.1|504.9|504.3|504.7|504.1|439
1596802800000|2020-08-07 12:20:00|504.9|504.3|504.7|504.1|504.9|504.3|504.7|504.1|43
1596803100000|2020-08-07 12:25:00|504.8|504.2|504.9|504.3|504.9|504.3|504.7|504.1|124
1596803400000|2020-08-07 12:30:00|504.8|504.2|504.1|503.5|504.9|504.3|503.9|503.3|363
1596803700000|2020-08-07 12:35:00|504.2|503.6|503.9|503.3|504.2|503.6|503.7|503.1|510
1596804000000|2020-08-07 12:40:00|503.7|503.1|502.8|502.2|503.7|503.1|502.8|502.2|601
1596807000000|2020-08-07 13:30:00|503|502.4|499.9|499.3|503|502.4|499.7|499.1|2385
1596807300000|2020-08-07 13:35:00|499.8|499.2|498.2|497.6|499.8|499.2|498.2|497.6|1545
1596807600000|2020-08-07 13:40:00|498.3|497.7|498.5|497.9|498.9|498.3|497.5|496.9|1025
1596807900000|2020-08-07 13:45:00|498.4|497.8|498.5|497.9|498.8|498.2|497.7|497.1|783
1596808200000|2020-08-07 13:50:00|498.4|497.8|497.4|496.8|498.5|497.9|497.2|496.6|1048
1596808500000|2020-08-07 13:55:00|497.3|496.7|497.2|496.6|497.4|496.8|497|496.4|983
1596808800000|2020-08-07 14:00:00|497.3|496.7|497.8|497.2|498.2|497.6|496.8|496.2|827
1596809100000|2020-08-07 14:05:00|497.7|497.1|496.8|496.2|498|497.4|496.6|496|842
1596809400000|2020-08-07 14:10:00|496.6|496|497.3|496.7|497.9|497.3|496.6|496|740
1596809700000|2020-08-07 14:15:00|497.1|496.5|495.8|495.2|497.1|496.5|495.6|495|1252
1596810000000|2020-08-07 14:20:00|495.5|494.9|495.8|495.2|496.1|495.5|495.5|494.9|782
1596810300000|2020-08-07 14:25:00|496|495.4|495.1|494.5|496|495.4|495|494.4|1529
1596810600000|2020-08-07 14:30:00|495.3|494.7|494.7|494.1|495.8|495.2|494.6|494|2669
1596810900000|2020-08-07 14:35:00|494.6|494|494.4|493.8|495|494.4|494.1|493.5|862
1596811200000|2020-08-07 14:40:00|494.3|493.7|494.9|494.3|494.9|494.3|494.1|493.5|657
1596811500000|2020-08-07 14:45:00|495.1|494.5|495.4|494.8|495.4|494.8|494.9|494.3|641
1596811800000|2020-08-07 14:50:00|495.3|494.7|495.9|495.3|496.4|495.8|494.9|494.3|3764
1596812100000|2020-08-07 14:55:00|495.8|495.2|496.2|495.6|496.4|495.8|495.7|495.1|768
1596812400000|2020-08-07 15:00:00|496.3|495.7|495.4|494.8|496.4|495.8|495.4|494.8|651
1596812700000|2020-08-07 15:05:00|495.6|495|495.7|495.1|495.7|495.1|495.3|494.7|461
1596813000000|2020-08-07 15:10:00|495.6|495|495.2|494.6|495.9|495.3|494.9|494.3|361
1596813300000|2020-08-07 15:15:00|495.1|494.5|495.1|494.5|495.4|494.8|494.9|494.3|1912
1596813600000|2020-08-07 15:20:00|495.2|494.6|495.5|494.9|496.4|495.8|495.1|494.5|1372
1596813900000|2020-08-07 15:25:00|495.4|494.8|495.5|494.9|495.7|495.1|494.9|494.3|478
1596814200000|2020-08-07 15:30:00|495.7|495.1|495.8|495.2|496|495.4|495.3|494.7|363
1596814500000|2020-08-07 15:35:00|495.9|495.3|495.8|495.2|496.3|495.7|495.8|495.2|263
1596814800000|2020-08-07 15:40:00|495.9|495.3|495.8|495.2|496|495.4|495.5|494.9|230
1596815100000|2020-08-07 15:45:00|495.9|495.3|496.3|495.7|496.5|495.9|495.9|495.3|296
1596815400000|2020-08-07 15:50:00|496.2|495.6|495.5|494.9|496.5|495.9|495.5|494.9|348
1596815700000|2020-08-07 15:55:00|495.7|495.1|495.5|494.9|495.8|495.2|495.5|494.9|199
1596816000000|2020-08-07 16:00:00|495.4|494.8|495.8|495.2|495.8|495.2|495.4|494.8|428
1596816300000|2020-08-07 16:05:00|||||||||277
1596816600000|2020-08-07 16:10:00|495.6|495|495.7|495.1|495.8|495.2|495.5|494.9|477
1596816900000|2020-08-07 16:15:00|495.8|495.2|495.9|495.3|496|495.4|495.7|495.1|419
1596817200000|2020-08-07 16:20:00|495.8|495.2|496.3|495.7|496.3|495.7|495.8|495.2|412
1596817500000|2020-08-07 16:25:00|496.2|495.6|496.1|495.5|496.3|495.7|496|495.4|657
1596817800000|2020-08-07 16:30:00|496.2|495.6|495.9|495.3|496.4|495.8|495.9|495.3|351
1596818100000|2020-08-07 16:35:00|496.1|495.5|497.4|496.8|497.4|496.8|496.1|495.5|574
1596818400000|2020-08-07 16:40:00|497.6|497|498.5|497.9|499.1|498.5|497.6|497|1280
1596818700000|2020-08-07 16:45:00|498.4|497.8|498.5|497.9|498.7|498.1|498|497.4|598
1596819000000|2020-08-07 16:50:00|498.6|498|498.5|497.9|499.2|498.6|498.3|497.7|771
1596819300000|2020-08-07 16:55:00|498.4|497.8|498.4|497.8|498.5|497.9|498.2|497.6|406
1596819600000|2020-08-07 17:00:00|498.5|497.9|498|497.4|498.5|497.9|497.8|497.2|486
1596819900000|2020-08-07 17:05:00|497.8|497.2|498.8|498.2|499.3|498.7|497.8|497.2|742
1596820200000|2020-08-07 17:10:00|498.7|498.1|498.5|497.9|498.7|498.1|498.3|497.7|392
1596820500000|2020-08-07 17:15:00|499|498.4|499|498.4|499.3|498.7|499|498.4|320
1596820800000|2020-08-07 17:20:00|499.3|498.7|499.9|499.3|500|499.4|499|498.4|704
1596821100000|2020-08-07 17:25:00|499.8|499.2|499.3|498.7|500.2|499.6|499.1|498.5|1215
1596821400000|2020-08-07 17:30:00|499.5|498.9|499.3|498.7|499.6|499|499.3|498.7|600
1596821700000|2020-08-07 17:35:00|499.4|498.8|498.8|498.2|499.4|498.8|498.6|498|598
1596822000000|2020-08-07 17:40:00|498.9|498.3|499.2|498.6|499.5|498.9|498.8|498.2|1098
1596822300000|2020-08-07 17:45:00|499|498.4|498.8|498.2|499.2|498.6|498.7|498.1|961
1596822600000|2020-08-07 17:50:00|499|498.4|498.8|498.2|499.3|498.7|498.8|498.2|454
1596822900000|2020-08-07 17:55:00|498.9|498.3|498.7|498.1|499.2|498.6|498.6|498|1249
1596823200000|2020-08-07 18:00:00|498.9|498.3|498.5|497.9|499.4|498.8|498.4|497.8|586
1596823500000|2020-08-07 18:05:00|498.4|497.8|498.5|497.9|499|498.4|498.2|497.6|856
1596823800000|2020-08-07 18:10:00|498.7|498.1|499.3|498.7|499.5|498.9|498.5|497.9|3910
1596824100000|2020-08-07 18:15:00|499.5|498.9|499.5|498.9|499.5|498.9|499.2|498.6|1691
1597017600000|2020-08-10 00:00:00|498.6|498|499.6|499|499.6|499|497.8|497.2|983
1597017900000|2020-08-10 00:05:00|499.8|499.2|499.2|498.6|500.1|499.5|499.2|498.6|152
1597018200000|2020-08-10 00:10:00|498.9|498.3|499.3|498.7|499.3|498.7|498.8|498.2|129
1597018500000|2020-08-10 00:15:00|499.4|498.8|499.7|499.1|499.7|499.1|499.4|498.8|41
1597018800000|2020-08-10 00:20:00|499.8|499.2|499.2|498.6|499.8|499.2|499.2|498.6|39
1597019100000|2020-08-10 00:25:00|499.3|498.7|499.5|498.9|499.5|498.9|499.3|498.7|20
1597019400000|2020-08-10 00:30:00|499.4|498.8|499.4|498.8|499.4|498.8|499.3|498.7|0
1597019700000|2020-08-10 00:35:00|499.3|498.7|500.1|499.5|500.1|499.5|499.3|498.7|63
1597020000000|2020-08-10 00:40:00|499.9|499.3|500.4|499.8|500.4|499.8|499.9|499.3|109
1597020300000|2020-08-10 00:45:00|500.3|499.7|500.3|499.7|500.4|499.8|500.3|499.7|126
1597020600000|2020-08-10 00:50:00|500.6|500|500.5|499.9|500.6|500|500.4|499.8|77
1597020900000|2020-08-10 00:55:00|500.6|500|500.6|500|500.8|500.2|500.3|499.7|178
1597021200000|2020-08-10 01:00:00|500.4|499.8|500.3|499.7|500.4|499.8|500.3|499.7|48
1597021500000|2020-08-10 01:05:00|500.4|499.8|500.6|500|500.6|500|500.4|499.8|26
1597021800000|2020-08-10 01:10:00|500.5|499.9|500.6|500|500.6|500|500.5|499.9|11
1597022100000|2020-08-10 01:15:00|500.4|499.8|500.3|499.7|500.4|499.8|500.1|499.5|42
1597022400000|2020-08-10 01:20:00|||||||||12
1597022700000|2020-08-10 01:25:00|||||||||11
1597023000000|2020-08-10 01:30:00|500.2|499.6|499.8|499.2|500.3|499.7|499.7|499.1|28
1597023300000|2020-08-10 01:35:00|499.6|499|499.8|499.2|499.8|499.2|499.6|499|8
1597023600000|2020-08-10 01:40:00|499.7|499.1|498.8|498.2|499.7|499.1|498.6|498|314
1597023900000|2020-08-10 01:45:00|498.9|498.3|498.6|498|498.9|498.3|498.6|498|43
1597024200000|2020-08-10 01:50:00|498.8|498.2|498.9|498.3|498.9|498.3|498.6|498|40
1597024500000|2020-08-10 01:55:00|498.8|498.2|498.9|498.3|499.1|498.5|498.8|498.2|13
1597024800000|2020-08-10 02:00:00|498.8|498.2|499.3|498.7|499.3|498.7|498.8|498.2|36
1597025100000|2020-08-10 02:05:00|499.2|498.6|499.3|498.7|499.3|498.7|499.2|498.6|7
1597025400000|2020-08-10 02:10:00|||||||||1
1597025700000|2020-08-10 02:15:00|||||||||4
1597026000000|2020-08-10 02:20:00|||||||||5
1597026300000|2020-08-10 02:25:00|||||||||10
1597026600000|2020-08-10 02:30:00|499.1|498.5|499.1|498.5|499.3|498.7|499.1|498.5|16
1597026900000|2020-08-10 02:35:00|499|498.4|499.1|498.5|499.1|498.5|498.9|498.3|15
1597027200000|2020-08-10 02:40:00|||||||||4
1597027500000|2020-08-10 02:45:00|498.8|498.2|498.8|498.2|498.9|498.3|498.8|498.2|7
1597027800000|2020-08-10 02:50:00|498.9|498.3|499.1|498.5|499.1|498.5|498.9|498.3|7
1597028100000|2020-08-10 02:55:00|499|498.4|499.1|498.5|499.1|498.5|499|498.4|7
1597028400000|2020-08-10 03:00:00|499|498.4|499.1|498.5|499.1|498.5|499|498.4|2
1597028700000|2020-08-10 03:05:00|||||||||3
1597029000000|2020-08-10 03:10:00|||||||||1
1597029300000|2020-08-10 03:15:00|||||||||1
1597029600000|2020-08-10 03:20:00|499.3|498.7|499.4|498.8|499.4|498.8|499.2|498.6|17
1597029900000|2020-08-10 03:25:00|499.3|498.7|499.3|498.7|499.4|498.8|499.2|498.6|9
1597030200000|2020-08-10 03:30:00|499.4|498.8|499.4|498.8|499.4|498.8|499.3|498.7|8
1597030500000|2020-08-10 03:35:00|499.5|498.9|499.4|498.8|499.5|498.9|499.4|498.8|12
1597030800000|2020-08-10 03:40:00|499.3|498.7|499.4|498.8|499.4|498.8|499.3|498.7|3
1597031100000|2020-08-10 03:45:00|||||||||1
1597031400000|2020-08-10 03:50:00|499.3|498.7|499.4|498.8|499.6|499|499.3|498.7|7
1597031700000|2020-08-10 03:55:00|499.3|498.7|499.3|498.7|499.4|498.8|499.3|498.7|0
1597032000000|2020-08-10 04:00:00|499.5|498.9|499.4|498.8|499.5|498.9|499.4|498.8|12
1597032300000|2020-08-10 04:05:00|499.5|498.9|499.4|498.8|499.5|498.9|499.4|498.8|1
1597033200000|2020-08-10 04:20:00|||||||||1
1597033500000|2020-08-10 04:25:00|||||||||5
1597033800000|2020-08-10 04:30:00|499.5|498.9|500.4|499.8|500.4|499.8|499.5|498.9|58
1597034100000|2020-08-10 04:35:00|500.3|499.7|500.3|499.7|500.4|499.8|500.3|499.7|7
1597034400000|2020-08-10 04:40:00|500.1|499.5|500.1|499.5|500.1|499.5|500.1|499.5|28
1597034700000|2020-08-10 04:45:00|500.2|499.6|500.1|499.5|500.3|499.7|500.1|499.5|9
1597035000000|2020-08-10 04:50:00|500.2|499.6|500.4|499.8|500.4|499.8|500.2|499.6|1
1597035300000|2020-08-10 04:55:00|500.6|500|500.6|500|500.6|500|500.4|499.8|13
1597035600000|2020-08-10 05:00:00|500.4|499.8|500.1|499.5|500.4|499.8|499.9|499.3|18
1597035900000|2020-08-10 05:05:00|||||||||4
1597036200000|2020-08-10 05:10:00|499.9|499.3|499.9|499.3|499.9|499.3|499.8|499.2|7
1597036500000|2020-08-10 05:15:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|3
1597036800000|2020-08-10 05:20:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|1
1597037100000|2020-08-10 05:25:00|499.8|499.2|499.7|499.1|499.8|499.2|499.7|499.1|11
1597037700000|2020-08-10 05:35:00|||||||||51
1597038000000|2020-08-10 05:40:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|48
1597038300000|2020-08-10 05:45:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|16
1597038600000|2020-08-10 05:50:00|||||||||7
1597038900000|2020-08-10 05:55:00|500|499.4|500.2|499.6|500.3|499.7|499.9|499.3|15
1597039200000|2020-08-10 06:00:00|500.1|499.5|499.9|499.3|500.1|499.5|499.8|499.2|27
1597039500000|2020-08-10 06:05:00|499.8|499.2|499.9|499.3|500|499.4|499.8|499.2|10
1597039800000|2020-08-10 06:10:00|499.8|499.2|499.5|498.9|499.8|499.2|499.5|498.9|15
1597040100000|2020-08-10 06:15:00|499.6|499|499.2|498.6|499.6|499|499.2|498.6|7
1597040400000|2020-08-10 06:20:00|499|498.4|498.7|498.1|499|498.4|498.7|498.1|33
1597040700000|2020-08-10 06:25:00|498.8|498.2|498.8|498.2|499|498.4|498.7|498.1|10
1597041000000|2020-08-10 06:30:00|498.9|498.3|498.9|498.3|499|498.4|498.7|498.1|4
1597041300000|2020-08-10 06:35:00|498.8|498.2|498.7|498.1|498.9|498.3|498.6|498|27
1597041600000|2020-08-10 06:40:00|498.6|498|498.7|498.1|498.7|498.1|498.6|498|2
1597041900000|2020-08-10 06:45:00|498.5|497.9|498.4|497.8|498.5|497.9|498.2|497.6|84
1597042200000|2020-08-10 06:50:00|498.3|497.7|498.4|497.8|498.4|497.8|498.3|497.7|8
1597042500000|2020-08-10 06:55:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|19
1597042800000|2020-08-10 07:00:00|498.2|497.6|498|497.4|498.2|497.6|497.7|497.1|106
1597043100000|2020-08-10 07:05:00|498.2|497.6|498.4|497.8|498.5|497.9|498.2|497.6|48
1597043400000|2020-08-10 07:10:00|498.3|497.7|498.2|497.6|498.3|497.7|498.1|497.5|6
1597043700000|2020-08-10 07:15:00|498.1|497.5|498.1|497.5|498.2|497.6|498.1|497.5|0
1597044000000|2020-08-10 07:20:00|498|497.4|498.4|497.8|498.4|497.8|498|497.4|26
1597044300000|2020-08-10 07:25:00|498.3|497.7|498.4|497.8|498.4|497.8|498.2|497.6|17
1597044600000|2020-08-10 07:30:00|498.3|497.7|498.8|498.2|498.8|498.2|498.2|497.6|2228
1597044900000|2020-08-10 07:35:00|498.7|498.1|498.6|498|498.8|498.2|498.6|498|5
1597045200000|2020-08-10 07:40:00|498.7|498.1|498.4|497.8|498.7|498.1|498.4|497.8|5
1597045500000|2020-08-10 07:45:00|498.5|497.9|498.7|498.1|498.7|498.1|498.5|497.9|9
1597045800000|2020-08-10 07:50:00|498.9|498.3|498.9|498.3|498.9|498.3|498.9|498.3|10
1597046100000|2020-08-10 07:55:00|498.7|498.1|498.9|498.3|498.9|498.3|498.7|498.1|14
1597046400000|2020-08-10 08:00:00|498.8|498.2|498.9|498.3|498.9|498.3|498.7|498.1|12
1597046700000|2020-08-10 08:05:00|||||||||1
1597047000000|2020-08-10 08:10:00|498.7|498.1|498.7|498.1|498.9|498.3|498.7|498.1|29
1597047300000|2020-08-10 08:15:00|498.9|498.3|499.2|498.6|499.4|498.8|498.9|498.3|22
1597047600000|2020-08-10 08:20:00|499.4|498.8|499.5|498.9|499.9|499.3|499.4|498.8|84
1597047900000|2020-08-10 08:25:00|499.4|498.8|499.2|498.6|499.4|498.8|499.1|498.5|8
1597048200000|2020-08-10 08:30:00|499.4|498.8|499|498.4|499.4|498.8|499|498.4|9
1597048500000|2020-08-10 08:35:00|498.9|498.3|498.9|498.3|498.9|498.3|498.7|498.1|20
1597048800000|2020-08-10 08:40:00|498.7|498.1|498.5|497.9|498.7|498.1|498.5|497.9|14
1597049100000|2020-08-10 08:45:00|498.4|497.8|498.7|498.1|498.9|498.3|498.4|497.8|32
1597049400000|2020-08-10 08:50:00|498.6|498|496.7|496.1|498.6|498|496.5|495.9|579
1597049700000|2020-08-10 08:55:00|496.6|496|496.5|495.9|496.7|496.1|496.4|495.8|22
1597050000000|2020-08-10 09:00:00|496.4|495.8|496.5|495.9|496.5|495.9|496.1|495.5|98
1597050300000|2020-08-10 09:05:00|496.9|496.3|497.2|496.6|497.4|496.8|496.8|496.2|72
1597050600000|2020-08-10 09:10:00|497.1|496.5|496.7|496.1|497.2|496.6|496.5|495.9|74
1597050900000|2020-08-10 09:15:00|496.9|496.3|496.7|496.1|497|496.4|496.6|496|27
1597051200000|2020-08-10 09:20:00|496.5|495.9|496.1|495.5|496.5|495.9|496|495.4|35
1597051500000|2020-08-10 09:25:00|496.2|495.6|496.4|495.8|496.5|495.9|496.2|495.6|27
1597051800000|2020-08-10 09:30:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|29
1597052100000|2020-08-10 09:35:00|496.5|495.9|496.4|495.8|496.7|496.1|496.4|495.8|18
1597052400000|2020-08-10 09:40:00|||||||||4
1597052700000|2020-08-10 09:45:00|496.3|495.7|496.4|495.8|496.4|495.8|496.3|495.7|34
1597053000000|2020-08-10 09:50:00|496.6|496|496.4|495.8|496.6|496|496.4|495.8|108
1597053300000|2020-08-10 09:55:00|||||||||9
1597053600000|2020-08-10 10:00:00|496.3|495.7|496.4|495.8|496.5|495.9|496.3|495.7|68
1597053900000|2020-08-10 10:05:00|496.6|496|496.4|495.8|496.6|496|496.4|495.8|31
1597054200000|2020-08-10 10:10:00|496.6|496|496.6|496|496.9|496.3|496.6|496|35
1597054500000|2020-08-10 10:15:00|496.7|496.1|496.4|495.8|496.9|496.3|496.4|495.8|16
1597054800000|2020-08-10 10:20:00|496.6|496|496.9|496.3|496.9|496.3|496.4|495.8|41
1597055100000|2020-08-10 10:25:00|496.7|496.1|496.9|496.3|496.9|496.3|496.7|496.1|26
1597055400000|2020-08-10 10:30:00|497.1|496.5|497.2|496.6|497.2|496.6|497.1|496.5|29
1597055700000|2020-08-10 10:35:00|497.1|496.5|496.9|496.3|497.1|496.5|496.9|496.3|6
1597056000000|2020-08-10 10:40:00|||||||||3
1597056300000|2020-08-10 10:45:00|496.8|496.2|496.4|495.8|496.8|496.2|496.4|495.8|17
1597056600000|2020-08-10 10:50:00|496.5|495.9|496.6|496|496.7|496.1|496.5|495.9|16
1597056900000|2020-08-10 10:55:00|496.7|496.1|496.6|496|496.7|496.1|496.4|495.8|28
1597057200000|2020-08-10 11:00:00|496.5|495.9|496.4|495.8|496.6|496|496.4|495.8|19
1597057500000|2020-08-10 11:05:00|496.6|496|496.5|495.9|496.8|496.2|496.5|495.9|138
1597057800000|2020-08-10 11:10:00|496.4|495.8|496.5|495.9|496.5|495.9|496.4|495.8|98
1597058100000|2020-08-10 11:15:00|496.4|495.8|496.9|496.3|496.9|496.3|496.4|495.8|137
1597058400000|2020-08-10 11:20:00|497|496.4|497.2|496.6|497.2|496.6|496.9|496.3|44
1597058700000|2020-08-10 11:25:00|497|496.4|496.9|496.3|497|496.4|496.7|496.1|43
1597059000000|2020-08-10 11:30:00|497|496.4|496.9|496.3|497|496.4|496.7|496.1|34
1597059300000|2020-08-10 11:35:00|497|496.4|496.9|496.3|497|496.4|496.7|496.1|26
1597059600000|2020-08-10 11:40:00|496.8|496.2|496.9|496.3|497|496.4|496.7|496.1|40
1597059900000|2020-08-10 11:45:00|496.7|496.1|496.7|496.1|497|496.4|496.7|496.1|30
1597060200000|2020-08-10 11:50:00|496.6|496|496.8|496.2|496.9|496.3|496.6|496|81
1597060500000|2020-08-10 11:55:00|496.9|496.3|496.9|496.3|496.9|496.3|496.7|496.1|30
1597060800000|2020-08-10 12:00:00|496.8|496.2|496.9|496.3|496.9|496.3|496.7|496.1|44
1597061100000|2020-08-10 12:05:00|496.8|496.2|496.7|496.1|497|496.4|496.7|496.1|43
1597061400000|2020-08-10 12:10:00|496.9|496.3|496.9|496.3|496.9|496.3|496.7|496.1|57
1597061700000|2020-08-10 12:15:00|496.8|496.2|497.1|496.5|497.1|496.5|496.6|496|70
1597062000000|2020-08-10 12:20:00|497.2|496.6|497.1|496.5|497.2|496.6|497.1|496.5|38
1597062300000|2020-08-10 12:25:00|497.2|496.6|496.4|495.8|497.2|496.6|496.4|495.8|97
1597062600000|2020-08-10 12:30:00|496.5|495.9|496.9|496.3|497.1|496.5|496.4|495.8|169
1597062900000|2020-08-10 12:35:00|497|496.4|497|496.4|497.1|496.5|496.9|496.3|73
1597063200000|2020-08-10 12:40:00|497.1|496.5|497|496.4|497.9|497.3|497|496.4|198
1597066200000|2020-08-10 13:30:00|496.7|496.1|496.1|495.5|497|496.4|495.7|495.1|1634
1597066500000|2020-08-10 13:35:00|496.3|495.7|496.1|495.5|497.6|497|496.1|495.5|704
1597066800000|2020-08-10 13:40:00|495.9|495.3|497.5|496.9|497.5|496.9|495|494.4|1821
1597067100000|2020-08-10 13:45:00|497.7|497.1|497.2|496.6|498|497.4|496.9|496.3|597
1597067400000|2020-08-10 13:50:00|497.1|496.5|498.1|497.5|498.5|497.9|497|496.4|745
1597067700000|2020-08-10 13:55:00|498.2|497.6|499.5|498.9|499.6|499|498|497.4|1017
1597068000000|2020-08-10 14:00:00|499.7|499.1|499.2|498.6|499.7|499.1|498.6|498|817
1597068300000|2020-08-10 14:05:00|499.1|498.5|498.5|497.9|499.5|498.9|498.2|497.6|562
1597068600000|2020-08-10 14:10:00|498.4|497.8|498.9|498.3|499.2|498.6|498.4|497.8|518
1597068900000|2020-08-10 14:15:00|499|498.4|498.7|498.1|499.6|499|498.7|498.1|636
1597069200000|2020-08-10 14:20:00|498.6|498|497.9|497.3|498.6|498|497.6|497|600
1597069500000|2020-08-10 14:25:00|497.8|497.2|497.5|496.9|498|497.4|497.2|496.6|518
1597069800000|2020-08-10 14:30:00|497.2|496.6|496.7|496.1|497.5|496.9|496.6|496|471
1597070100000|2020-08-10 14:35:00|496.8|496.2|496|495.4|496.9|496.3|495.7|495.1|452
1597070400000|2020-08-10 14:40:00|495.9|495.3|496.9|496.3|496.9|496.3|495.8|495.2|537
1597070700000|2020-08-10 14:45:00|496.7|496.1|496.1|495.5|496.9|496.3|496.1|495.5|667
1597071000000|2020-08-10 14:50:00|496|495.4|495.4|494.8|496.1|495.5|495.2|494.6|400
1597071300000|2020-08-10 14:55:00|495.2|494.6|495.6|495|495.9|495.3|495.2|494.6|294
1597071600000|2020-08-10 15:00:00|495.5|494.9|495.2|494.6|495.6|495|495.1|494.5|676
1597071900000|2020-08-10 15:05:00|495.3|494.7|495.2|494.6|495.5|494.9|495|494.4|480
1597072200000|2020-08-10 15:10:00|495.3|494.7|495.2|494.6|495.7|495.1|495.1|494.5|322
1597072500000|2020-08-10 15:15:00|495.1|494.5|495.2|494.6|495.2|494.6|495|494.4|432
1597072800000|2020-08-10 15:20:00|495.5|494.9|495.1|494.5|495.7|495.1|495.1|494.5|359
1597073100000|2020-08-10 15:25:00|495.3|494.7|497.2|496.6|498.4|497.8|495.2|494.6|1428
1597073400000|2020-08-10 15:30:00|497|496.4|496.2|495.6|497.2|496.6|496.2|495.6|643
1597073700000|2020-08-10 15:35:00|496.5|495.9|495.7|495.1|496.5|495.9|495.5|494.9|677
1597074000000|2020-08-10 15:40:00|495.5|494.9|495.2|494.6|495.6|495|495.2|494.6|1060
1597074300000|2020-08-10 15:45:00|495.5|494.9|494.7|494.1|495.5|494.9|494.7|494.1|1026
1597074600000|2020-08-10 15:50:00|494.8|494.2|494.7|494.1|495|494.4|494.7|494.1|396
1597074900000|2020-08-10 15:55:00|494.8|494.2|494.7|494.1|494.8|494.2|494.7|494.1|170
1597075200000|2020-08-10 16:00:00|494.6|494|495.2|494.6|495.2|494.6|494.6|494|477
1597075500000|2020-08-10 16:05:00|495.3|494.7|495|494.4|495.4|494.8|495|494.4|326
1597075800000|2020-08-10 16:10:00|494.7|494.1|494.7|494.1|494.8|494.2|494.7|494.1|371
1597076100000|2020-08-10 16:15:00|494.8|494.2|494.7|494.1|495|494.4|494.7|494.1|281
1597076400000|2020-08-10 16:20:00|||||||||160
1597076700000|2020-08-10 16:25:00|495|494.4|494.7|494.1|495|494.4|494.7|494.1|503
1597077000000|2020-08-10 16:30:00|494.9|494.3|494.7|494.1|495|494.4|494.7|494.1|356
1597077300000|2020-08-10 16:35:00|494.8|494.2|495.1|494.5|495.1|494.5|494.7|494.1|1366
1597077600000|2020-08-10 16:40:00|495|494.4|494.6|494|495.2|494.6|494.6|494|338
1597077900000|2020-08-10 16:45:00|494.7|494.1|494.9|494.3|494.9|494.3|494.6|494|249
1597078200000|2020-08-10 16:50:00|494.7|494.1|494.7|494.1|495|494.4|494.6|494|479
1597078500000|2020-08-10 16:55:00|494.6|494|494.7|494.1|494.9|494.3|494.6|494|204
1597078800000|2020-08-10 17:00:00|494.8|494.2|495.5|494.9|495.6|495|494.7|494.1|896
1597079100000|2020-08-10 17:05:00|495.4|494.8|495.6|495|495.9|495.3|495.4|494.8|411
1597079400000|2020-08-10 17:10:00|495.7|495.1|495.6|495|495.7|495.1|495.6|495|116
1597079700000|2020-08-10 17:15:00|495.7|495.1|496|495.4|496.2|495.6|495.7|495.1|405
1597080000000|2020-08-10 17:20:00|495.9|495.3|495.4|494.8|495.9|495.3|495.2|494.6|298
1597080300000|2020-08-10 17:25:00|495.6|495|495.6|495|495.6|495|495.4|494.8|227
1597080600000|2020-08-10 17:30:00|495.5|494.9|495.1|494.5|495.6|495|495.1|494.5|337
1597080900000|2020-08-10 17:35:00|495|494.4|495|494.4|495.1|494.5|495|494.4|189
1597081200000|2020-08-10 17:40:00|495.1|494.5|495.6|495|495.6|495|495|494.4|226
1597081500000|2020-08-10 17:45:00|495.5|494.9|495.6|495|495.9|495.3|495.4|494.8|201
1597081800000|2020-08-10 17:50:00|495.5|494.9|495.6|495|495.9|495.3|495.5|494.9|375
1597082100000|2020-08-10 17:55:00|495.5|494.9|495.9|495.3|495.9|495.3|495.4|494.8|321
1597082400000|2020-08-10 18:00:00|496.1|495.5|495.2|494.6|496.1|495.5|495.2|494.6|529
1597082700000|2020-08-10 18:05:00|495.1|494.5|495|494.4|495.2|494.6|495|494.4|432
1597083000000|2020-08-10 18:10:00|495.1|494.5|495.4|494.8|495.5|494.9|494.7|494.1|8992
1597083300000|2020-08-10 18:15:00|495.5|494.9|495.4|494.8|495.6|495|495.2|494.6|1600
1597104000000|2020-08-11 00:00:00|494.8|494.2|496.2|495.6|496.3|495.7|494.8|494.2|156
1597104300000|2020-08-11 00:05:00|496.1|495.5|495.8|495.2|496.6|496|495.8|495.2|70
1597104600000|2020-08-11 00:10:00|495.6|495|495.8|495.2|496|495.4|495.5|494.9|87
1597104900000|2020-08-11 00:15:00|495.9|495.3|495.8|495.2|496|495.4|495.6|495|35
1597105200000|2020-08-11 00:20:00|495.9|495.3|496.1|495.5|496.1|495.5|495.8|495.2|44
1597105500000|2020-08-11 00:25:00|496.3|495.7|496.1|495.5|496.3|495.7|496.1|495.5|25
1597105800000|2020-08-11 00:30:00|496|495.4|496.1|495.5|496.4|495.8|495.9|495.3|29
1597106100000|2020-08-11 00:35:00|496.3|495.7|496.6|496|496.7|496.1|496.1|495.5|42
1597106400000|2020-08-11 00:40:00|496.8|496.2|497.1|496.5|497.1|496.5|496.6|496|46
1597106700000|2020-08-11 00:45:00|497.4|496.8|498.1|497.5|498.3|497.7|497.1|496.5|258
1597107000000|2020-08-11 00:50:00|497.9|497.3|497.4|496.8|497.9|497.3|497.4|496.8|33
1597107300000|2020-08-11 00:55:00|497.5|496.9|497.6|497|497.6|497|497.4|496.8|27
1597107600000|2020-08-11 01:00:00|497.4|496.8|497.3|496.7|497.4|496.8|497.1|496.5|43
1597107900000|2020-08-11 01:05:00|497.4|496.8|497.4|496.8|497.4|496.8|497.1|496.5|37
1597108200000|2020-08-11 01:10:00|497.3|496.7|497.4|496.8|497.4|496.8|497.1|496.5|32
1597108500000|2020-08-11 01:15:00|497.5|496.9|497.9|497.3|497.9|497.3|497.5|496.9|22
1597108800000|2020-08-11 01:20:00|497.8|497.2|497.5|496.9|497.8|497.2|497.5|496.9|17
1597109100000|2020-08-11 01:25:00|497.6|497|497.6|497|497.6|497|497.6|497|14
1597109400000|2020-08-11 01:30:00|497.8|497.2|497.9|497.3|497.9|497.3|497.6|497|21
1597109700000|2020-08-11 01:35:00|498.1|497.5|498|497.4|498.1|497.5|497.9|497.3|37
1597110000000|2020-08-11 01:40:00|497.9|497.3|497.9|497.3|497.9|497.3|497.6|497|8
1597110300000|2020-08-11 01:45:00|498.1|497.5|498.1|497.5|498.1|497.5|497.9|497.3|16
1597110600000|2020-08-11 01:50:00|498|497.4|497.9|497.3|498|497.4|497.9|497.3|11
1597110900000|2020-08-11 01:55:00|497.8|497.2|497.8|497.2|497.9|497.3|497.4|496.8|33
1597111200000|2020-08-11 02:00:00|497.9|497.3|497.9|497.3|497.9|497.3|497.6|497|13
1597111500000|2020-08-11 02:05:00|497.8|497.2|497.9|497.3|497.9|497.3|497.6|497|16
1597111800000|2020-08-11 02:10:00|497.8|497.2|497.7|497.1|497.8|497.2|497.6|497|17
1597112100000|2020-08-11 02:15:00|497.6|497|497.7|497.1|497.8|497.2|497.6|497|27
1597112400000|2020-08-11 02:20:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|9
1597112700000|2020-08-11 02:25:00|497.7|497.1|497.3|496.7|497.7|497.1|497.2|496.6|61
1597113000000|2020-08-11 02:30:00|497.2|496.6|497.3|496.7|497.3|496.7|497.2|496.6|6
1597113300000|2020-08-11 02:35:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|4
1597113600000|2020-08-11 02:40:00|497.3|496.7|497.3|496.7|497.3|496.7|497.2|496.6|16
1597113900000|2020-08-11 02:45:00|497.4|496.8|497.2|496.6|497.4|496.8|497.2|496.6|7
1597114200000|2020-08-11 02:50:00|497.3|496.7|497.4|496.8|497.4|496.8|497.3|496.7|12
1597114500000|2020-08-11 02:55:00|497.3|496.7|497.3|496.7|497.3|496.7|497.3|496.7|3
1597114800000|2020-08-11 03:00:00|497.2|496.6|497.3|496.7|497.3|496.7|497.2|496.6|5
1597115100000|2020-08-11 03:05:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|3
1597115400000|2020-08-11 03:10:00|||||||||6
1597115700000|2020-08-11 03:15:00|497.3|496.7|497.2|496.6|497.3|496.7|497.2|496.6|7
1597116000000|2020-08-11 03:20:00|||||||||6
1597116300000|2020-08-11 03:25:00|||||||||4
1597116600000|2020-08-11 03:30:00|||||||||59
1597116900000|2020-08-11 03:35:00|497.1|496.5|496.9|496.3|497.1|496.5|496.9|496.3|8
1597117200000|2020-08-11 03:40:00|497.1|496.5|496.9|496.3|497.1|496.5|496.9|496.3|19
1597117500000|2020-08-11 03:45:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|16
1597117800000|2020-08-11 03:50:00|||||||||4
1597118100000|2020-08-11 03:55:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|7
1597118400000|2020-08-11 04:00:00|||||||||3
1597118700000|2020-08-11 04:05:00|497|496.4|496.9|496.3|497.1|496.5|496.9|496.3|24
1597119000000|2020-08-11 04:10:00|||||||||5
1597119300000|2020-08-11 04:15:00|||||||||30
1597119600000|2020-08-11 04:20:00|||||||||2
1597119900000|2020-08-11 04:25:00|||||||||2
1597120200000|2020-08-11 04:30:00|497.2|496.6|496.9|496.3|497.2|496.6|496.9|496.3|10
1597120500000|2020-08-11 04:35:00|497.1|496.5|497.4|496.8|497.4|496.8|497.1|496.5|41
1597120800000|2020-08-11 04:40:00|497.3|496.7|497.2|496.6|497.4|496.8|497.2|496.6|11
1597121400000|2020-08-11 04:50:00|||||||||4
1597121700000|2020-08-11 04:55:00|497.1|496.5|497|496.4|497.2|496.6|496.9|496.3|418
1597122000000|2020-08-11 05:00:00|496.9|496.3|497.2|496.6|497.2|496.6|496.9|496.3|19
1597122300000|2020-08-11 05:05:00|497|496.4|497.2|496.6|497.2|496.6|497|496.4|11
1597122600000|2020-08-11 05:10:00|497.1|496.5|497.2|496.6|497.2|496.6|497|496.4|12
1597122900000|2020-08-11 05:15:00|497.3|496.7|497.2|496.6|497.3|496.7|497.2|496.6|2
1597123200000|2020-08-11 05:20:00|497.1|496.5|497.4|496.8|497.4|496.8|497.1|496.5|20
1597123500000|2020-08-11 05:25:00|497.3|496.7|497|496.4|497.3|496.7|496.9|496.3|10
1597123800000|2020-08-11 05:30:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|4
1597124100000|2020-08-11 05:35:00|497.2|496.6|497.5|496.9|497.5|496.9|497.2|496.6|141
1597124400000|2020-08-11 05:40:00|497.4|496.8|497.4|496.8|497.4|496.8|497.4|496.8|38
1597124700000|2020-08-11 05:45:00|497.2|496.6|497.2|496.6|497.2|496.6|497|496.4|40
1597125000000|2020-08-11 05:50:00|497|496.4|497|496.4|497|496.4|496.9|496.3|10
1597125300000|2020-08-11 05:55:00|497.2|496.6|497.2|496.6|497.2|496.6|497.2|496.6|24
1597125600000|2020-08-11 06:00:00|497.3|496.7|497.5|496.9|497.5|496.9|497.3|496.7|8
1597125900000|2020-08-11 06:05:00|497.3|496.7|497|496.4|497.3|496.7|497|496.4|10
1597126200000|2020-08-11 06:10:00|||||||||43
1597126500000|2020-08-11 06:15:00|496.9|496.3|496.7|496.1|497|496.4|496.5|495.9|49
1597126800000|2020-08-11 06:20:00|496.5|495.9|496.3|495.7|496.5|495.9|496.2|495.6|31
1597127100000|2020-08-11 06:25:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|38
1597127400000|2020-08-11 06:30:00|496.3|495.7|496.2|495.6|496.3|495.7|496.2|495.6|22
1597127700000|2020-08-11 06:35:00|496.3|495.7|496.2|495.6|496.3|495.7|496.2|495.6|14
1597128000000|2020-08-11 06:40:00|496.3|495.7|496.2|495.6|496.3|495.7|496.2|495.6|4
1597128300000|2020-08-11 06:45:00|496.1|495.5|496.7|496.1|496.7|496.1|496.1|495.5|55
1597128600000|2020-08-11 06:50:00|496.6|496|497|496.4|497|496.4|496.4|495.8|35
1597128900000|2020-08-11 06:55:00|496.9|496.3|497|496.4|497|496.4|496.8|496.2|45
1597129200000|2020-08-11 07:00:00|496.9|496.3|497.2|496.6|497.2|496.6|496.9|496.3|24
1597129500000|2020-08-11 07:05:00|497.1|496.5|497.3|496.7|497.4|496.8|496.9|496.3|30
1597129800000|2020-08-11 07:10:00|497.2|496.6|497|496.4|497.4|496.8|496.9|496.3|55
1597130100000|2020-08-11 07:15:00|497.2|496.6|497|496.4|497.2|496.6|497|496.4|17
1597130400000|2020-08-11 07:20:00|497.2|496.6|497.8|497.2|497.9|497.3|497.2|496.6|271
1597130700000|2020-08-11 07:25:00|497.9|497.3|497.8|497.2|498|497.4|497.8|497.2|47
1597131000000|2020-08-11 07:30:00|497.9|497.3|497.6|497|497.9|497.3|497.6|497|45
1597131300000|2020-08-11 07:35:00|497.7|497.1|497.7|497.1|497.7|497.1|497.6|497|269
1597131600000|2020-08-11 07:40:00|497.6|497|497.7|497.1|497.7|497.1|497.6|497|11
1597131900000|2020-08-11 07:45:00|497.6|497|497.6|497|497.7|497.1|497.6|497|38
1597132200000|2020-08-11 07:50:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|44
1597132500000|2020-08-11 07:55:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|22
1597132800000|2020-08-11 08:00:00|||||||||3
1597133100000|2020-08-11 08:05:00|497.7|497.1|497.9|497.3|497.9|497.3|497.6|497|61
1597133400000|2020-08-11 08:10:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|44
1597133700000|2020-08-11 08:15:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|64
1597134000000|2020-08-11 08:20:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|4
1597134300000|2020-08-11 08:25:00|497.7|497.1|497.4|496.8|497.7|497.1|497.4|496.8|27
1597134600000|2020-08-11 08:30:00|||||||||10
1597134900000|2020-08-11 08:35:00|497.3|496.7|497.4|496.8|497.4|496.8|497.3|496.7|90
1597135200000|2020-08-11 08:40:00|497.3|496.7|497.6|497|497.6|497|497.3|496.7|65
1597135500000|2020-08-11 08:45:00|497.5|496.9|497.6|497|497.6|497|497.3|496.7|40
1597135800000|2020-08-11 08:50:00|497.4|496.8|497.4|496.8|497.6|497|497.4|496.8|182
1597136100000|2020-08-11 08:55:00|497.5|496.9|497.4|496.8|497.7|497.1|497.4|496.8|41
1597136400000|2020-08-11 09:00:00|497.5|496.9|497.6|497|497.7|497.1|497.4|496.8|59
1597136700000|2020-08-11 09:05:00|497.7|497.1|497.4|496.8|497.7|497.1|497.3|496.7|97
1597137000000|2020-08-11 09:10:00|497.5|496.9|497.4|496.8|497.5|496.9|497.3|496.7|15
1597137300000|2020-08-11 09:15:00|497.6|497|497.6|497|497.7|497.1|497.6|497|5
1597137600000|2020-08-11 09:20:00|||||||||6
1597137900000|2020-08-11 09:25:00|497.7|497.1|497.6|497|497.8|497.2|497.3|496.7|28
1597138200000|2020-08-11 09:30:00|497.4|496.8|497.8|497.2|497.8|497.2|497.4|496.8|55
1597138500000|2020-08-11 09:35:00|497.6|497|497.5|496.9|497.6|497|497.4|496.8|45
1597138800000|2020-08-11 09:40:00|497.4|496.8|497.6|497|497.6|497|497.4|496.8|8
1597139100000|2020-08-11 09:45:00|497.8|497.2|497.9|497.3|497.9|497.3|497.7|497.1|459
1597139400000|2020-08-11 09:50:00|497.7|497.1|497.7|497.1|497.7|497.1|497.7|497.1|13
1597139700000|2020-08-11 09:55:00|497.6|497|497.4|496.8|497.6|497|497.4|496.8|42
1597140000000|2020-08-11 10:00:00|497.5|496.9|497.4|496.8|497.7|497.1|497.4|496.8|28
1597140300000|2020-08-11 10:05:00|497.5|496.9|497.4|496.8|497.5|496.9|497.4|496.8|12
1597140600000|2020-08-11 10:10:00|497.3|496.7|497.7|497.1|497.7|497.1|497.2|496.6|25
1597140900000|2020-08-11 10:15:00|497.8|497.2|498.7|498.1|498.8|498.2|497.8|497.2|192
1597141200000|2020-08-11 10:20:00|498.8|498.2|498.6|498|498.8|498.2|498.2|497.6|114
1597141500000|2020-08-11 10:25:00|498.5|497.9|498.5|497.9|498.5|497.9|498.4|497.8|26
1597141800000|2020-08-11 10:30:00|498.4|497.8|498.6|498|498.6|498|498.3|497.7|13
1597142100000|2020-08-11 10:35:00|498.8|498.2|498.7|498.1|498.8|498.2|498.7|498.1|35
1597142400000|2020-08-11 10:40:00|498.6|498|498.7|498.1|498.8|498.2|498.6|498|12
1597142700000|2020-08-11 10:45:00|498.8|498.2|498.5|497.9|498.8|498.2|498.5|497.9|7
1597143000000|2020-08-11 10:50:00|498.6|498|498.3|497.7|498.6|498|498.3|497.7|41
1597143300000|2020-08-11 10:55:00|498.1|497.5|498.1|497.5|498.1|497.5|498.1|497.5|6
1597143600000|2020-08-11 11:00:00|498.2|497.6|498.1|497.5|498.3|497.7|498.1|497.5|18
1597143900000|2020-08-11 11:05:00|498.3|497.7|498.3|497.7|498.3|497.7|498.1|497.5|23
1597144200000|2020-08-11 11:10:00|498.4|497.8|498.6|498|498.7|498.1|498.4|497.8|53
1597144500000|2020-08-11 11:15:00|498.7|498.1|498.8|498.2|498.8|498.2|498.7|498.1|84
1597144800000|2020-08-11 11:20:00|498.9|498.3|499.3|498.7|499.3|498.7|498.9|498.3|179
1597145100000|2020-08-11 11:25:00|499.2|498.6|499.3|498.7|499.3|498.7|499.1|498.5|14
1597145400000|2020-08-11 11:30:00|499.2|498.6|500.2|499.6|500.2|499.6|499.2|498.6|128
1597145700000|2020-08-11 11:35:00|500.5|499.9|500.7|500.1|500.7|500.1|500.5|499.9|293
1597146000000|2020-08-11 11:40:00|500.6|500|501|500.4|501.2|500.6|500.5|499.9|397
1597146300000|2020-08-11 11:45:00|501.1|500.5|501.2|500.6|501.2|500.6|501|500.4|81
1597146600000|2020-08-11 11:50:00|501.3|500.7|501.3|500.7|501.5|500.9|501.2|500.6|182
1597146900000|2020-08-11 11:55:00|501.2|500.6|501|500.4|501.5|500.9|501|500.4|388
1597147200000|2020-08-11 12:00:00|500.7|500.1|500.5|499.9|500.7|500.1|500.5|499.9|327
1597147500000|2020-08-11 12:05:00|500.7|500.1|500.5|499.9|500.7|500.1|500.5|499.9|95
1597147800000|2020-08-11 12:10:00|500.6|500|500.2|499.6|500.7|500.1|500|499.4|109
1597148100000|2020-08-11 12:15:00|500.1|499.5|500|499.4|500.5|499.9|500|499.4|159
1597148400000|2020-08-11 12:20:00|500.2|499.6|500|499.4|500.2|499.6|500|499.4|84
1597148700000|2020-08-11 12:25:00|499.7|499.1|499.5|498.9|499.7|499.1|499.1|498.5|415
1597149000000|2020-08-11 12:30:00|499.4|498.8|499|498.4|499.4|498.8|499|498.4|838
1597149300000|2020-08-11 12:35:00|499.1|498.5|499.6|499|499.6|499|499|498.4|305
1597149600000|2020-08-11 12:40:00|499.5|498.9|499.5|498.9|499.8|499.2|499.5|498.9|71
1597152600000|2020-08-11 13:30:00|499.9|499.3|500.4|499.8|500.9|500.3|498.1|497.5|2076
1597152900000|2020-08-11 13:35:00|500.6|500|501.2|500.6|501.7|501.1|500.1|499.5|4787
1597153200000|2020-08-11 13:40:00|501.4|500.8|500.9|500.3|501.6|501|500.7|500.1|835
1597153500000|2020-08-11 13:45:00|501|500.4|501.4|500.8|502|501.4|501|500.4|2899
1597153800000|2020-08-11 13:50:00|501.1|500.5|500.7|500.1|501.2|500.6|500.4|499.8|481
1597154100000|2020-08-11 13:55:00|500.8|500.2|500.5|499.9|501.4|500.8|500.4|499.8|363
1597154400000|2020-08-11 14:00:00|500.6|500|499.9|499.3|500.9|500.3|499.9|499.3|405
1597154700000|2020-08-11 14:05:00|500.1|499.5|499.9|499.3|500.5|499.9|499.4|498.8|514
1597155000000|2020-08-11 14:10:00|500.1|499.5|499.9|499.3|500.6|500|499.6|499|851
1597155300000|2020-08-11 14:15:00|499.7|499.1|499.9|499.3|499.9|499.3|499.4|498.8|687
1597155600000|2020-08-11 14:20:00|500|499.4|500.4|499.8|501.1|500.5|500|499.4|552
1597155900000|2020-08-11 14:25:00|500.5|499.9|499.9|499.3|500.6|500|499.7|499.1|506
1597156200000|2020-08-11 14:30:00|500.1|499.5|500.4|499.8|500.6|500|499.9|499.3|801
1597156500000|2020-08-11 14:35:00|500.6|500|501.4|500.8|501.9|501.3|500.6|500|688
1597156800000|2020-08-11 14:40:00|501.6|501|501|500.4|502|501.4|501|500.4|604
1597157100000|2020-08-11 14:45:00|500.9|500.3|502|501.4|502|501.4|500.6|500|2636
1597157400000|2020-08-11 14:50:00|501.8|501.2|501.5|500.9|502|501.4|501.2|500.6|438
1597157700000|2020-08-11 14:55:00|501.6|501|502.2|501.6|502.5|501.9|501.6|501|994
1597158000000|2020-08-11 15:00:00|502.1|501.5|501.9|501.3|502.2|501.6|501.1|500.5|632
1597158300000|2020-08-11 15:05:00|502|501.4|502.2|501.6|502.6|502|502|501.4|364
1597158600000|2020-08-11 15:10:00|502|501.4|501.2|500.6|502|501.4|501.2|500.6|409
1597158900000|2020-08-11 15:15:00|501.4|500.8|502.2|501.6|502.4|501.8|501.4|500.8|297
1597159200000|2020-08-11 15:20:00|502.5|501.9|501.7|501.1|502.5|501.9|501.5|500.9|870
1597159500000|2020-08-11 15:25:00|501.9|501.3|501.7|501.1|502|501.4|501.5|500.9|377
1597159800000|2020-08-11 15:30:00|502|501.4|502.6|502|502.6|502|501.7|501.1|213
1597160100000|2020-08-11 15:35:00|502.5|501.9|502.5|501.9|502.7|502.1|502.2|501.6|406
1597160400000|2020-08-11 15:40:00|502.6|502|502.5|501.9|502.9|502.3|502.4|501.8|214
1597160700000|2020-08-11 15:45:00|502.4|501.8|501.7|501.1|502.5|501.9|501.6|501|431
1597161000000|2020-08-11 15:50:00|501.9|501.3|501.2|500.6|502|501.4|500.9|500.3|378
1597161300000|2020-08-11 15:55:00|501.1|500.5|502.4|501.8|502.4|501.8|501.1|500.5|304
1597161600000|2020-08-11 16:00:00|502.3|501.7|501.8|501.2|502.5|501.9|501.8|501.2|310
1597161900000|2020-08-11 16:05:00|501.7|501.1|502|501.4|502.1|501.5|501.5|500.9|332
1597162200000|2020-08-11 16:10:00|502.3|501.7|502.3|501.7|502.3|501.7|502|501.4|169
1597162500000|2020-08-11 16:15:00|502.2|501.6|501|500.4|502.4|501.8|501|500.4|2416
1597162800000|2020-08-11 16:20:00|501.1|500.5|500.7|500.1|501.1|500.5|500.6|500|744
1597163100000|2020-08-11 16:25:00|500.6|500|500.5|499.9|501|500.4|500.5|499.9|308
1597163400000|2020-08-11 16:30:00|500.6|500|500.7|500.1|500.7|500.1|500.5|499.9|427
1597163700000|2020-08-11 16:35:00|500.6|500|500.7|500.1|500.7|500.1|500.5|499.9|434
1597164000000|2020-08-11 16:40:00|500.6|500|500.5|499.9|500.7|500.1|500.5|499.9|371
1597164300000|2020-08-11 16:45:00|500.7|500.1|500.5|499.9|500.7|500.1|500.5|499.9|244
1597164600000|2020-08-11 16:50:00|500.7|500.1|500.7|500.1|500.7|500.1|500.7|500.1|385
1597164900000|2020-08-11 16:55:00|500.6|500|500.5|499.9|500.7|500.1|500.5|499.9|343
1597165200000|2020-08-11 17:00:00|500.7|500.1|500.2|499.6|500.7|500.1|500.2|499.6|423
1597165500000|2020-08-11 17:05:00|500|499.4|500.7|500.1|500.7|500.1|500|499.4|739
1597165800000|2020-08-11 17:10:00|500.5|499.9|500.7|500.1|500.7|500.1|500.5|499.9|411
1597166100000|2020-08-11 17:15:00|500.6|500|500.5|499.9|500.7|500.1|500.5|499.9|185
1597166400000|2020-08-11 17:20:00|500.1|499.5|500.5|499.9|500.7|500.1|500|499.4|336
1597166700000|2020-08-11 17:25:00|500.2|499.6|500.4|499.8|500.5|499.9|500|499.4|181
1597167000000|2020-08-11 17:30:00|500.5|499.9|500|499.4|500.5|499.9|500|499.4|164
1597167300000|2020-08-11 17:35:00|499.9|499.3|499.8|499.2|500.1|499.5|499.8|499.2|220
1597167600000|2020-08-11 17:40:00|499.7|499.1|499.9|499.3|500|499.4|499.6|499|243
1597167900000|2020-08-11 17:45:00|499.8|499.2|500.4|499.8|500.5|499.9|499.7|499.1|298
1597168200000|2020-08-11 17:50:00|500.5|499.9|500.4|499.8|500.5|499.9|500.1|499.5|231
1597168500000|2020-08-11 17:55:00|500.2|499.6|500.6|500|500.9|500.3|500.2|499.6|501
1597168800000|2020-08-11 18:00:00|500.5|499.9|500.1|499.5|500.7|500.1|500|499.4|1014
1597169100000|2020-08-11 18:05:00|500|499.4|499.7|499.1|500.1|499.5|499.5|498.9|721
1597169400000|2020-08-11 18:10:00|499.6|499|499.4|498.8|499.6|499|499.1|498.5|2560
1597169700000|2020-08-11 18:15:00|499.3|498.7|499.3|498.7|499.5|498.9|498.7|498.1|2177
1597190400000|2020-08-12 00:00:00|499|498.4|498.9|498.3|499.7|499.1|498.7|498.1|278
1597190700000|2020-08-12 00:05:00|499|498.4|499|498.4|499.2|498.6|498.9|498.3|48
1597191000000|2020-08-12 00:10:00|499.1|498.5|498.8|498.2|499.1|498.5|498.7|498.1|45
1597191300000|2020-08-12 00:15:00|498.7|498.1|498.4|497.8|498.8|498.2|498.4|497.8|55
1597191600000|2020-08-12 00:20:00|498.3|497.7|498.3|497.7|498.3|497.7|498.2|497.6|40
1597191900000|2020-08-12 00:25:00|498.4|497.8|498.4|497.8|498.5|497.9|498.4|497.8|14
1597192200000|2020-08-12 00:30:00|498.6|498|498|497.4|498.6|498|498|497.4|1018
1597192500000|2020-08-12 00:35:00|497.9|497.3|498|497.4|498|497.4|497.9|497.3|101
1597192800000|2020-08-12 00:40:00|498.3|497.7|498.5|497.9|498.8|498.2|498.3|497.7|898
1597193100000|2020-08-12 00:45:00|498.4|497.8|498.3|497.7|498.4|497.8|498.3|497.7|17
1597193400000|2020-08-12 00:50:00|498|497.4|498|497.4|498|497.4|498|497.4|38
1597193700000|2020-08-12 00:55:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|22
1597194000000|2020-08-12 01:00:00|498.2|497.6|498.3|497.7|498.3|497.7|498.2|497.6|27
1597194300000|2020-08-12 01:05:00|498|497.4|498.3|497.7|498.3|497.7|498|497.4|24
1597194600000|2020-08-12 01:10:00|498.2|497.6|498|497.4|498.2|497.6|498|497.4|15
1597194900000|2020-08-12 01:15:00|497.9|497.3|498|497.4|498|497.4|497.8|497.2|88
1597195200000|2020-08-12 01:20:00|497.9|497.3|497.8|497.2|497.9|497.3|497.8|497.2|23
1597195500000|2020-08-12 01:25:00|497.7|497.1|497.3|496.7|497.7|497.1|497.3|496.7|52
1597195800000|2020-08-12 01:30:00|497.5|496.9|497.5|496.9|497.6|497|497.5|496.9|11
1597196100000|2020-08-12 01:35:00|497.4|496.8|497.2|496.6|497.4|496.8|497.1|496.5|20
1597196400000|2020-08-12 01:40:00|497.1|496.5|496.8|496.2|497.2|496.6|496.8|496.2|33
1597196700000|2020-08-12 01:45:00|496.9|496.3|496.8|496.2|496.9|496.3|496.6|496|49
1597197000000|2020-08-12 01:50:00|496.7|496.1|496.8|496.2|496.8|496.2|496.7|496.1|41
1597197300000|2020-08-12 01:55:00|496.7|496.1|496.7|496.1|496.8|496.2|496.5|495.9|32
1597197600000|2020-08-12 02:00:00|497|496.4|496.7|496.1|497|496.4|496.7|496.1|32
1597197900000|2020-08-12 02:05:00|496.8|496.2|496.7|496.1|496.9|496.3|496.7|496.1|26
1597198200000|2020-08-12 02:10:00|496.6|496|496.6|496|496.7|496.1|496.5|495.9|54
1597198500000|2020-08-12 02:15:00|496.5|495.9|496.8|496.2|497.1|496.5|496.5|495.9|126
1597198800000|2020-08-12 02:20:00|496.7|496.1|497|496.4|497|496.4|496.7|496.1|41
1597199100000|2020-08-12 02:25:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|7
1597199400000|2020-08-12 02:30:00|497|496.4|497|496.4|497|496.4|496.9|496.3|15
1597199700000|2020-08-12 02:35:00|496.8|496.2|496.8|496.2|497|496.4|496.8|496.2|8
1597200000000|2020-08-12 02:40:00|497|496.4|496.8|496.2|497|496.4|496.8|496.2|5
1597200300000|2020-08-12 02:45:00|496.7|496.1|496.8|496.2|496.9|496.3|496.7|496.1|23
1597200600000|2020-08-12 02:50:00|496.7|496.1|496.8|496.2|496.8|496.2|496.7|496.1|2
1597200900000|2020-08-12 02:55:00|496.7|496.1|496.9|496.3|496.9|496.3|496.7|496.1|8
1597201200000|2020-08-12 03:00:00|497|496.4|497|496.4|497|496.4|497|496.4|17
1597201500000|2020-08-12 03:05:00|||||||||11
1597201800000|2020-08-12 03:10:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|12
1597202100000|2020-08-12 03:15:00|||||||||3
1597202400000|2020-08-12 03:20:00|||||||||5
1597202700000|2020-08-12 03:25:00|||||||||7
1597203000000|2020-08-12 03:30:00|496.8|496.2|497|496.4|497|496.4|496.8|496.2|14
1597203300000|2020-08-12 03:35:00|||||||||4
1597203600000|2020-08-12 03:40:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|7
1597203900000|2020-08-12 03:45:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|5
1597204200000|2020-08-12 03:50:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|3
1597204500000|2020-08-12 03:55:00|496.9|496.3|497|496.4|497|496.4|496.9|496.3|15
1597204800000|2020-08-12 04:00:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|5
1597205100000|2020-08-12 04:05:00|496.8|496.2|496.9|496.3|496.9|496.3|496.8|496.2|8
1597205400000|2020-08-12 04:10:00|496.8|496.2|497.1|496.5|497.1|496.5|496.8|496.2|43
1597205700000|2020-08-12 04:15:00|||||||||14
1597206000000|2020-08-12 04:20:00|497|496.4|497.1|496.5|497.1|496.5|497|496.4|17
1597206300000|2020-08-12 04:25:00|496.9|496.3|496.9|496.3|496.9|496.3|496.8|496.2|45
1597206600000|2020-08-12 04:30:00|497|496.4|496.8|496.2|497.1|496.5|496.8|496.2|12
1597206900000|2020-08-12 04:35:00|||||||||1
1597207200000|2020-08-12 04:40:00|497.1|496.5|497.1|496.5|497.1|496.5|497.1|496.5|5
1597207500000|2020-08-12 04:45:00|497|496.4|497|496.4|497|496.4|497|496.4|2
1597207800000|2020-08-12 04:50:00|496.8|496.2|496.7|496.1|496.8|496.2|496.7|496.1|6
1597208100000|2020-08-12 04:55:00|496.8|496.2|496.7|496.1|496.8|496.2|496.7|496.1|1
1597208400000|2020-08-12 05:00:00|496.6|496|496.6|496|496.6|496|496.5|495.9|46
1597208700000|2020-08-12 05:05:00|496.5|495.9|496.3|495.7|496.6|496|496.2|495.6|109
1597209000000|2020-08-12 05:10:00|||||||||6
1597209300000|2020-08-12 05:15:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|59
1597209600000|2020-08-12 05:20:00|496.2|495.6|496.1|495.5|496.3|495.7|496.1|495.5|17
1597209900000|2020-08-12 05:25:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|5
1597210200000|2020-08-12 05:30:00|||||||||5
1597210500000|2020-08-12 05:35:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|18
1597210800000|2020-08-12 05:40:00|496.2|495.6|496.3|495.7|496.3|495.7|496.1|495.5|14
1597211100000|2020-08-12 05:45:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|8
1597211400000|2020-08-12 05:50:00|496.1|495.5|496.1|495.5|496.1|495.5|496.1|495.5|34
1597211700000|2020-08-12 05:55:00|496.2|495.6|496.1|495.5|496.4|495.8|496.1|495.5|98
1597212000000|2020-08-12 06:00:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|18
1597212300000|2020-08-12 06:05:00|496.5|495.9|496.7|496.1|496.7|496.1|496.5|495.9|11
1597212600000|2020-08-12 06:10:00|496.6|496|496.7|496.1|496.7|496.1|496.6|496|10
1597212900000|2020-08-12 06:15:00|496.9|496.3|496.9|496.3|496.9|496.3|496.9|496.3|26
1597213200000|2020-08-12 06:20:00|497|496.4|497.2|496.6|497.2|496.6|496.9|496.3|17
1597213500000|2020-08-12 06:25:00|497|496.4|497.1|496.5|497.1|496.5|496.9|496.3|24
1597213800000|2020-08-12 06:30:00|497.2|496.6|497.2|496.6|497.2|496.6|496.9|496.3|49
1597214100000|2020-08-12 06:35:00|497.1|496.5|497.2|496.6|497.2|496.6|497|496.4|19
1597214400000|2020-08-12 06:40:00|497|496.4|497.1|496.5|497.2|496.6|497|496.4|17
1597214700000|2020-08-12 06:45:00|497|496.4|497|496.4|497.2|496.6|497|496.4|15
1597215000000|2020-08-12 06:50:00|497.1|496.5|497|496.4|497.2|496.6|497|496.4|16
1597215300000|2020-08-12 06:55:00|496.9|496.3|496.6|496|496.9|496.3|496.6|496|22
1597215600000|2020-08-12 07:00:00|496.7|496.1|496.6|496|496.8|496.2|496.6|496|55
1597215900000|2020-08-12 07:05:00|496.3|495.7|496.3|495.7|496.3|495.7|496.3|495.7|43
1597216200000|2020-08-12 07:10:00|496.1|495.5|496.1|495.5|496.3|495.7|496.1|495.5|46
1597216500000|2020-08-12 07:15:00|495.8|495.2|496.1|495.5|496.3|495.7|495.8|495.2|75
1597216800000|2020-08-12 07:20:00|496.2|495.6|495.8|495.2|496.2|495.6|495.8|495.2|374
1597217100000|2020-08-12 07:25:00|495.9|495.3|495.9|495.3|495.9|495.3|495.8|495.2|14
1597217400000|2020-08-12 07:30:00|496.2|495.6|495.9|495.3|496.2|495.6|495.9|495.3|101
1597217700000|2020-08-12 07:35:00|495.8|495.2|496.1|495.5|496.1|495.5|495.8|495.2|53
1597218000000|2020-08-12 07:40:00|496|495.4|496.3|495.7|496.3|495.7|495.9|495.3|184
1597218300000|2020-08-12 07:45:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|31
1597218600000|2020-08-12 07:50:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|44
1597218900000|2020-08-12 07:55:00|496.2|495.6|496.2|495.6|496.2|495.6|496.2|495.6|21
1597219200000|2020-08-12 08:00:00|||||||||12
1597219500000|2020-08-12 08:05:00|||||||||15
1597219800000|2020-08-12 08:10:00|496.4|495.8|496.8|496.2|496.9|496.3|496.4|495.8|130
1597220100000|2020-08-12 08:15:00|496.9|496.3|497.1|496.5|497.1|496.5|496.8|496.2|85
1597220400000|2020-08-12 08:20:00|497|496.4|496.8|496.2|497|496.4|496.8|496.2|48
1597220700000|2020-08-12 08:25:00|||||||||18
1597221000000|2020-08-12 08:30:00|496.7|496.1|496.6|496|496.7|496.1|496.6|496|58
1597221300000|2020-08-12 08:35:00|496.4|495.8|496.2|495.6|496.5|495.9|496.2|495.6|37
1597221600000|2020-08-12 08:40:00|496.1|495.5|495.9|495.3|496.1|495.5|495.9|495.3|44
1597221900000|2020-08-12 08:45:00|496|495.4|496.1|495.5|496.3|495.7|495.9|495.3|36
1597222200000|2020-08-12 08:50:00|||||||||23
1597222500000|2020-08-12 08:55:00|496|495.4|496|495.4|496|495.4|496|495.4|103
1597222800000|2020-08-12 09:00:00|495.9|495.3|496.1|495.5|496.1|495.5|495.9|495.3|82
1597223100000|2020-08-12 09:05:00|496|495.4|496.1|495.5|496.1|495.5|495.9|495.3|49
1597223400000|2020-08-12 09:10:00|495.9|495.3|495.8|495.2|495.9|495.3|495.8|495.2|45
1597223700000|2020-08-12 09:15:00|496|495.4|496.1|495.5|496.3|495.7|495.8|495.2|135
1597224000000|2020-08-12 09:20:00|495.9|495.3|496|495.4|496.1|495.5|495.9|495.3|28
1597224300000|2020-08-12 09:25:00|495.9|495.3|496.1|495.5|496.1|495.5|495.8|495.2|50
1597224600000|2020-08-12 09:30:00|496.2|495.6|496.3|495.7|496.6|496|496.1|495.5|370
1597224900000|2020-08-12 09:35:00|||||||||11
1597225200000|2020-08-12 09:40:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|33
1597225500000|2020-08-12 09:45:00|496|495.4|495.8|495.2|496.1|495.5|495.8|495.2|48
1597225800000|2020-08-12 09:50:00|495.6|495|495.6|495|495.6|495|495.3|494.7|139
1597226100000|2020-08-12 09:55:00|495.5|494.9|495.3|494.7|495.6|495|495.3|494.7|97
1597226400000|2020-08-12 10:00:00|495.4|494.8|495.5|494.9|495.6|495|495.3|494.7|50
1597226700000|2020-08-12 10:05:00|495.6|495|495.5|494.9|495.6|495|495.3|494.7|47
1597227000000|2020-08-12 10:10:00|495.6|495|495.8|495.2|495.8|495.2|495.5|494.9|95
1597227300000|2020-08-12 10:15:00|496|495.4|495.8|495.2|496.1|495.5|495.8|495.2|31
1597227600000|2020-08-12 10:20:00|495.9|495.3|495.8|495.2|496.1|495.5|495.8|495.2|24
1597227900000|2020-08-12 10:25:00|496|495.4|495.8|495.2|496|495.4|495.8|495.2|13
1597228200000|2020-08-12 10:30:00|496|495.4|496.2|495.6|496.2|495.6|496|495.4|49
1597228500000|2020-08-12 10:35:00|496.3|495.7|496.3|495.7|496.3|495.7|496.2|495.6|25
1597228800000|2020-08-12 10:40:00|496.2|495.6|496.1|495.5|496.2|495.6|496.1|495.5|123
1597229100000|2020-08-12 10:45:00|495.9|495.3|496.1|495.5|496.1|495.5|495.8|495.2|34
1597229400000|2020-08-12 10:50:00|496|495.4|495.9|495.3|496.1|495.5|495.8|495.2|12
1597229700000|2020-08-12 10:55:00|495.8|495.2|495.6|495|495.8|495.2|495.5|494.9|70
1597230000000|2020-08-12 11:00:00|495.5|494.9|495.7|495.1|495.7|495.1|495.5|494.9|43
1597230300000|2020-08-12 11:05:00|495.6|495|495.7|495.1|495.7|495.1|495.6|495|12
1597230600000|2020-08-12 11:10:00|495.8|495.2|496.2|495.6|496.3|495.7|495.7|495.1|69
1597230900000|2020-08-12 11:15:00|496.1|495.5|496.1|495.5|496.3|495.7|496.1|495.5|43
1597231200000|2020-08-12 11:20:00|495.8|495.2|495.8|495.2|496|495.4|495.8|495.2|32
1597231500000|2020-08-12 11:25:00|495.6|495|495.6|495|495.8|495.2|495.6|495|87
1597231800000|2020-08-12 11:30:00|495.7|495.1|496.1|495.5|496.1|495.5|495.6|495|30
1597232100000|2020-08-12 11:35:00|496|495.4|496|495.4|496.1|495.5|495.9|495.3|16
1597232400000|2020-08-12 11:40:00|496.1|495.5|495.8|495.2|496.1|495.5|495.8|495.2|17
1597232700000|2020-08-12 11:45:00|495.9|495.3|495.9|495.3|496.1|495.5|495.8|495.2|61
1597233000000|2020-08-12 11:50:00|496|495.4|496.1|495.5|496.3|495.7|495.8|495.2|122
1597233300000|2020-08-12 11:55:00|496|495.4|495.6|495|496.1|495.5|495.6|495|130
1597233600000|2020-08-12 12:00:00|495.7|495.1|495.8|495.2|495.8|495.2|495.6|495|78
1597233900000|2020-08-12 12:05:00|495.6|495|495.9|495.3|496|495.4|495.6|495|305
1597234200000|2020-08-12 12:10:00|495.6|495|495.6|495|495.6|495|495.6|495|46
1597234500000|2020-08-12 12:15:00|495.9|495.3|495.6|495|495.9|495.3|495.6|495|34
1597234800000|2020-08-12 12:20:00|495.9|495.3|495.6|495|495.9|495.3|495.6|495|97
1597235100000|2020-08-12 12:25:00|495.5|494.9|495.4|494.8|495.5|494.9|495.4|494.8|115
1597235400000|2020-08-12 12:30:00|495.6|495|495.4|494.8|495.6|495|495.4|494.8|165
1597235700000|2020-08-12 12:35:00|495.9|495.3|495.7|495.1|495.9|495.3|495.6|495|63
1597236000000|2020-08-12 12:40:00|495.6|495|495.2|494.6|495.7|495.1|495.2|494.6|129
1597239000000|2020-08-12 13:30:00|495.4|494.8|496.1|495.5|497.4|496.8|495.3|494.7|1239
1597239300000|2020-08-12 13:35:00|496.2|495.6|495.9|495.3|496.6|496|495.9|495.3|639
1597239600000|2020-08-12 13:40:00|495.7|495.1|495.9|495.3|496.2|495.6|495.4|494.8|378
1597239900000|2020-08-12 13:45:00|496.1|495.5|496.7|496.1|496.9|496.3|495.6|495|1593
1597240200000|2020-08-12 13:50:00|496.9|496.3|496.6|496|497.2|496.6|496.4|495.8|321
1597240500000|2020-08-12 13:55:00|496.5|495.9|496|495.4|497.1|496.5|496|495.4|335
1597240800000|2020-08-12 14:00:00|496.2|495.6|496|495.4|496.5|495.9|496|495.4|408
1597241100000|2020-08-12 14:05:00|495.9|495.3|496.2|495.6|496.6|496|495.5|494.9|367
1597241400000|2020-08-12 14:10:00|496.3|495.7|496.5|495.9|496.7|496.1|496.2|495.6|300
1597241700000|2020-08-12 14:15:00|496.6|496|495.6|495|496.7|496.1|495.5|494.9|375
1597242000000|2020-08-12 14:20:00|495.5|494.9|497.2|496.6|497.2|496.6|495.5|494.9|466
1597242300000|2020-08-12 14:25:00|497.4|496.8|497.7|497.1|498.2|497.6|497.4|496.8|784
1597242600000|2020-08-12 14:30:00|498|497.4|498.1|497.5|498.4|497.8|497.7|497.1|664
1597242900000|2020-08-12 14:35:00|497.9|497.3|497|496.4|498.1|497.5|497|496.4|482
1597243200000|2020-08-12 14:40:00|497.1|496.5|496.9|496.3|497.2|496.6|496.7|496.1|665
1597243500000|2020-08-12 14:45:00|497|496.4|497.6|497|497.7|497.1|496.7|496.1|219
1597243800000|2020-08-12 14:50:00|497.8|497.2|498.1|497.5|498.4|497.8|497.5|496.9|453
1597244100000|2020-08-12 14:55:00|498.2|497.6|497.4|496.8|498.3|497.7|497.4|496.8|361
1597244400000|2020-08-12 15:00:00|497.1|496.5|497.5|496.9|497.6|497|496.9|496.3|639
1597244700000|2020-08-12 15:05:00|497.6|497|497.1|496.5|497.7|497.1|496.8|496.2|435
1597245000000|2020-08-12 15:10:00|497.2|496.6|496.4|495.8|497.2|496.6|496.4|495.8|603
1597245300000|2020-08-12 15:15:00|496.3|495.7|495.5|494.9|496.4|495.8|495.5|494.9|2017
1597245600000|2020-08-12 15:20:00|495.7|495.1|495.7|495.1|495.7|495.1|495.1|494.5|776
1597245900000|2020-08-12 15:25:00|495.8|495.2|495.5|494.9|495.9|495.3|495.5|494.9|391
1597246200000|2020-08-12 15:30:00|495.6|495|496.6|496|497.1|496.5|495.6|495|1049
1597246500000|2020-08-12 15:35:00|496.5|495.9|495.9|495.3|497|496.4|495.9|495.3|848
1597246800000|2020-08-12 15:40:00|496|495.4|496.1|495.5|496.5|495.9|495.9|495.3|925
1597247100000|2020-08-12 15:45:00|496|495.4|495.9|495.3|496|495.4|495.6|495|1094
1597247400000|2020-08-12 15:50:00|496|495.4|495.5|494.9|496.5|495.9|495.5|494.9|597
1597247700000|2020-08-12 15:55:00|495.6|495|495.5|494.9|495.9|495.3|495.3|494.7|498
1597248000000|2020-08-12 16:00:00|495.4|494.8|500.4|499.8|501.9|501.3|493.8|493.2|3879
1597248300000|2020-08-12 16:05:00|500.3|499.7|499.6|499|500.6|500|498.8|498.2|2301
1597248600000|2020-08-12 16:10:00|499.5|498.9|495.8|495.2|499.8|499.2|495.8|495.2|1655
1597248900000|2020-08-12 16:15:00|495.5|494.9|494.3|493.7|495.5|494.9|492.8|492.2|1530
1597249200000|2020-08-12 16:20:00|494|493.4|495|494.4|495.3|494.7|494|493.4|1021
1597249500000|2020-08-12 16:25:00|494.9|494.3|493.7|493.1|495.4|494.8|493.1|492.5|1582
1597249800000|2020-08-12 16:30:00|493.9|493.3|494.9|494.3|494.9|494.3|493.6|493|566
1597250100000|2020-08-12 16:35:00|494.8|494.2|494.1|493.5|494.9|494.3|493.9|493.3|1715
1597250400000|2020-08-12 16:40:00|494|493.4|494.1|493.5|494.1|493.5|493.6|493|296
1597250700000|2020-08-12 16:45:00|494|493.4|493.2|492.6|494.2|493.6|493.2|492.6|461
1597251000000|2020-08-12 16:50:00|493.1|492.5|493.4|492.8|493.5|492.9|492.6|492|722
1597251300000|2020-08-12 16:55:00|493.5|492.9|493.7|493.1|493.9|493.3|493.1|492.5|341
1597251600000|2020-08-12 17:00:00|493.6|493|494.6|494|494.6|494|493.6|493|1184
1597251900000|2020-08-12 17:05:00|494.7|494.1|494.4|493.8|495|494.4|494.4|493.8|358
1597252200000|2020-08-12 17:10:00|494.6|494|494.6|494|494.6|494|494.1|493.5|288
1597252500000|2020-08-12 17:15:00|494.5|493.9|494.3|493.7|494.5|493.9|493.8|493.2|162
1597252800000|2020-08-12 17:20:00|494.2|493.6|494.4|493.8|494.6|494|494.1|493.5|527
1597253100000|2020-08-12 17:25:00|494.5|493.9|496.1|495.5|496.1|495.5|494.4|493.8|712
1597253400000|2020-08-12 17:30:00|496|495.4|496.5|495.9|496.5|495.9|495.6|495|216
1597253700000|2020-08-12 17:35:00|496.6|496|495.9|495.3|496.6|496|495.9|495.3|936
1597254000000|2020-08-12 17:40:00|496.1|495.5|496.1|495.5|496.1|495.5|495.9|495.3|117
1597254300000|2020-08-12 17:45:00|496|495.4|496.5|495.9|496.6|496|495.9|495.3|680
1597254600000|2020-08-12 17:50:00|496.4|495.8|496.3|495.7|496.5|495.9|495.9|495.3|394
1597254900000|2020-08-12 17:55:00|496.5|495.9|496.3|495.7|496.5|495.9|496.1|495.5|291
1597255200000|2020-08-12 18:00:00|496.1|495.5|495.5|494.9|496.1|495.5|495.3|494.7|508
1597255500000|2020-08-12 18:05:00|495.6|495|495.9|495.3|496.1|495.5|495.4|494.8|223
1597255800000|2020-08-12 18:10:00|496|495.4|495.4|494.8|496.4|495.8|495.3|494.7|4778
1597256100000|2020-08-12 18:15:00|495.5|494.9|495.3|494.7|495.7|495.1|494.8|494.2|1746
1597276800000|2020-08-13 00:00:00|494.6|494|495.8|495.2|495.9|495.3|493.9|493.3|1167
1597277100000|2020-08-13 00:05:00|495.9|495.3|495.9|495.3|496|495.4|495.8|495.2|80
1597277400000|2020-08-13 00:10:00|496|495.4|496|495.4|496|495.4|495.9|495.3|51
1597277700000|2020-08-13 00:15:00|495.9|495.3|496|495.4|496|495.4|495.8|495.2|60
1597278000000|2020-08-13 00:20:00|496.3|495.7|496.3|495.7|496.4|495.8|495.8|495.2|757
1597278300000|2020-08-13 00:25:00|496.2|495.6|496.3|495.7|496.3|495.7|496.2|495.6|29
1597278600000|2020-08-13 00:30:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|64
1597278900000|2020-08-13 00:35:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|32
1597279200000|2020-08-13 00:40:00|||||||||9
1597279500000|2020-08-13 00:45:00|||||||||5
1597279800000|2020-08-13 00:50:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|14
1597280100000|2020-08-13 00:55:00|496.3|495.7|496.2|495.6|496.4|495.8|496.2|495.6|2
1597280400000|2020-08-13 01:00:00|496.3|495.7|496.4|495.8|496.4|495.8|496.2|495.6|8
1597280700000|2020-08-13 01:05:00|496.3|495.7|496.2|495.6|496.7|496.1|496.2|495.6|51
1597281000000|2020-08-13 01:10:00|496.3|495.7|496.2|495.6|496.3|495.7|496.2|495.6|6
1597281300000|2020-08-13 01:15:00|496|495.4|495.7|495.1|496|495.4|495.5|494.9|30
1597281600000|2020-08-13 01:20:00|495.5|494.9|496.2|495.6|496.2|495.6|495.5|494.9|50
1597281900000|2020-08-13 01:25:00|496.3|495.7|496.5|495.9|496.6|496|496.3|495.7|16
1597282200000|2020-08-13 01:30:00|496.6|496|496.5|495.9|496.7|496.1|496.4|495.8|27
1597282500000|2020-08-13 01:35:00|496.6|496|496.7|496.1|496.7|496.1|496.5|495.9|9
1597282800000|2020-08-13 01:40:00|496.2|495.6|496.4|495.8|496.4|495.8|496.2|495.6|73
1597283100000|2020-08-13 01:45:00|496.6|496|496.7|496.1|496.7|496.1|496.6|496|86
1597283400000|2020-08-13 01:50:00|||||||||129
1597283700000|2020-08-13 01:55:00|||||||||58
1597284000000|2020-08-13 02:00:00|496.4|495.8|496.4|495.8|496.4|495.8|496.4|495.8|15
1597284300000|2020-08-13 02:05:00|496.2|495.6|496.5|495.9|496.6|496|496.2|495.6|69
1597284600000|2020-08-13 02:10:00|496.4|495.8|496.7|496.1|496.7|496.1|496.4|495.8|55
1597284900000|2020-08-13 02:15:00|496.6|496|496.7|496.1|496.7|496.1|496.6|496|69
1597285200000|2020-08-13 02:20:00|||||||||75
1597285500000|2020-08-13 02:25:00|||||||||79
1597285800000|2020-08-13 02:30:00|496.6|496|496.7|496.1|496.7|496.1|496.4|495.8|125
1597286100000|2020-08-13 02:35:00|||||||||3
1597286400000|2020-08-13 02:40:00|496.8|496.2|496.6|496|496.8|496.2|496.6|496|66
1597286700000|2020-08-13 02:45:00|496.7|496.1|496.7|496.1|496.7|496.1|496.6|496|27
1597287000000|2020-08-13 02:50:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|38
1597287300000|2020-08-13 02:55:00|496.7|496.1|496.6|496|496.7|496.1|496.6|496|139
1597287600000|2020-08-13 03:00:00|||||||||20
1597287900000|2020-08-13 03:05:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|28
1597288200000|2020-08-13 03:10:00|||||||||2
1597288500000|2020-08-13 03:15:00|||||||||3
1597288800000|2020-08-13 03:20:00|||||||||3
1597289100000|2020-08-13 03:25:00|||||||||16
1597289400000|2020-08-13 03:30:00|||||||||9
1597289700000|2020-08-13 03:35:00|496.6|496|496.3|495.7|496.6|496|496.3|495.7|233
1597290000000|2020-08-13 03:40:00|496.4|495.8|496.4|495.8|496.4|495.8|496.3|495.7|2
1597290300000|2020-08-13 03:45:00|496.6|496|496.7|496.1|496.8|496.2|496.6|496|7
1597290600000|2020-08-13 03:50:00|496.8|496.2|496.6|496|496.8|496.2|496.6|496|13
1597290900000|2020-08-13 03:55:00|496.7|496.1|496.8|496.2|496.8|496.2|496.6|496|21
1597291200000|2020-08-13 04:00:00|496.7|496.1|496.6|496|496.8|496.2|496.6|496|17
1597291500000|2020-08-13 04:05:00|||||||||6
1597291800000|2020-08-13 04:10:00|496.7|496.1|496.3|495.7|496.7|496.1|496.3|495.7|24
1597292100000|2020-08-13 04:15:00|496.4|495.8|496.5|495.9|496.6|496|496.4|495.8|16
1597292400000|2020-08-13 04:20:00|496.6|496|496.6|496|496.8|496.2|496.6|496|18
1597292700000|2020-08-13 04:25:00|496.4|495.8|496.6|496|496.8|496.2|496.3|495.7|18
1597293000000|2020-08-13 04:30:00|496.4|495.8|496.6|496|496.6|496|496.4|495.8|33
1597293300000|2020-08-13 04:35:00|496.8|496.2|496.8|496.2|496.8|496.2|496.8|496.2|23
1597293600000|2020-08-13 04:40:00|||||||||3
1597293900000|2020-08-13 04:45:00|496.6|496|496.8|496.2|496.8|496.2|496.6|496|16
1597294500000|2020-08-13 04:55:00|496.7|496.1|496.6|496|496.8|496.2|496.6|496|7
1597294800000|2020-08-13 05:00:00|||||||||52
1597295100000|2020-08-13 05:05:00|496.5|495.9|496.5|495.9|496.5|495.9|496.4|495.8|26
1597295400000|2020-08-13 05:10:00|496.4|495.8|496.5|495.9|496.5|495.9|496.4|495.8|5
1597295700000|2020-08-13 05:15:00|496.6|496|496.6|496|496.6|496|496.6|496|21
1597296000000|2020-08-13 05:20:00|496.5|495.9|496.7|496.1|496.8|496.2|496.5|495.9|17
1597296300000|2020-08-13 05:25:00|||||||||5
1597296600000|2020-08-13 05:30:00|496.8|496.2|496.8|496.2|496.8|496.2|496.7|496.1|26
1597296900000|2020-08-13 05:35:00|496.7|496.1|496.8|496.2|496.8|496.2|496.7|496.1|2
1597297200000|2020-08-13 05:40:00|496.7|496.1|496.8|496.2|496.8|496.2|496.6|496|25
1597297500000|2020-08-13 05:45:00|497|496.4|497.2|496.6|497.3|496.7|497|496.4|42
1597297800000|2020-08-13 05:50:00|497.1|496.5|497.2|496.6|497.3|496.7|497.1|496.5|8
1597298100000|2020-08-13 05:55:00|497.1|496.5|497.3|496.7|497.3|496.7|497.1|496.5|15
1597298400000|2020-08-13 06:00:00|497.2|496.6|497.3|496.7|497.3|496.7|497.1|496.5|16
1597298700000|2020-08-13 06:05:00|497.4|496.8|497.8|497.2|497.8|497.2|497.3|496.7|39
1597299000000|2020-08-13 06:10:00|498|497.4|497.8|497.2|498.2|497.6|497.8|497.2|33
1597299300000|2020-08-13 06:15:00|497.9|497.3|498.6|498|498.7|498.1|497.9|497.3|38
1597299600000|2020-08-13 06:20:00|498.7|498.1|498.6|498|498.8|498.2|498.6|498|48
1597299900000|2020-08-13 06:25:00|498.5|497.9|498.6|498|498.6|498|498.5|497.9|26
1597300200000|2020-08-13 06:30:00|498.7|498.1|498.7|498.1|498.7|498.1|498.5|497.9|52
1597300500000|2020-08-13 06:35:00|498.6|498|498.6|498|498.9|498.3|498.6|498|20
1597300800000|2020-08-13 06:40:00|498.7|498.1|498.8|498.2|499.3|498.7|498.6|498|62
1597301100000|2020-08-13 06:45:00|499|498.4|499|498.4|499.2|498.6|498.9|498.3|44
1597301400000|2020-08-13 06:50:00|499.1|498.5|499.5|498.9|499.5|498.9|499.1|498.5|74
1597301700000|2020-08-13 06:55:00|499.6|499|499.6|499|499.6|499|499.6|499|21
1597302000000|2020-08-13 07:00:00|499.5|498.9|499.5|498.9|499.5|498.9|499.5|498.9|25
1597302300000|2020-08-13 07:05:00|||||||||1
1597302600000|2020-08-13 07:10:00|499.3|498.7|499.2|498.6|499.3|498.7|499.2|498.6|119
1597302900000|2020-08-13 07:15:00|499.1|498.5|499.2|498.6|499.2|498.6|499|498.4|55
1597303200000|2020-08-13 07:20:00|499.5|498.9|499|498.4|499.5|498.9|499|498.4|831
1597303500000|2020-08-13 07:25:00|498.8|498.2|499|498.4|499|498.4|498.7|498.1|175
1597303800000|2020-08-13 07:30:00|498.9|498.3|498.7|498.1|499.5|498.9|498.7|498.1|345
1597304100000|2020-08-13 07:35:00|498.5|497.9|498.3|497.7|498.5|497.9|498.1|497.5|76
1597304400000|2020-08-13 07:40:00|498.2|497.6|498|497.4|498.3|497.7|497.8|497.2|79
1597304700000|2020-08-13 07:45:00|497.8|497.2|497.7|497.1|498.1|497.5|497.5|496.9|123
1597305000000|2020-08-13 07:50:00|497.6|497|497.6|497|497.7|497.1|497.5|496.9|18
1597305300000|2020-08-13 07:55:00|497.7|497.1|497.6|497|497.7|497.1|497.6|497|44
1597305600000|2020-08-13 08:00:00|497.3|496.7|498.1|497.5|498.1|497.5|497.3|496.7|67
1597305900000|2020-08-13 08:05:00|498.2|497.6|498.7|498.1|498.7|498.1|498.1|497.5|45
1597306200000|2020-08-13 08:10:00|498.9|498.3|498.5|497.9|498.9|498.3|498.3|497.7|29
1597306500000|2020-08-13 08:15:00|498.3|497.7|498.3|497.7|498.5|497.9|498.3|497.7|18
1597306800000|2020-08-13 08:20:00|498.2|497.6|498.3|497.7|498.3|497.7|498.1|497.5|22
1597307100000|2020-08-13 08:25:00|498.2|497.6|497.8|497.2|498.3|497.7|497.8|497.2|20
1597307400000|2020-08-13 08:30:00|497.6|497|497.6|497|497.7|497.1|497.3|496.7|41
1597307700000|2020-08-13 08:35:00|497.5|496.9|497.2|496.6|497.5|496.9|497.1|496.5|88
1597308000000|2020-08-13 08:40:00|497.1|496.5|497.7|497.1|497.9|497.3|497|496.4|57
1597308300000|2020-08-13 08:45:00|497.8|497.2|498.2|497.6|498.2|497.6|497.7|497.1|32
1597308600000|2020-08-13 08:50:00|498|497.4|498.2|497.6|498.2|497.6|498|497.4|47
1597308900000|2020-08-13 08:55:00|498.5|497.9|498.5|497.9|498.5|497.9|498.2|497.6|106
1597309200000|2020-08-13 09:00:00|498.4|497.8|498.2|497.6|498.4|497.8|498.2|497.6|133
1597309500000|2020-08-13 09:05:00|498.1|497.5|498|497.4|498.1|497.5|497.8|497.2|12
1597309800000|2020-08-13 09:10:00|498.1|497.5|498|497.4|498.1|497.5|497.9|497.3|9
1597310100000|2020-08-13 09:15:00|498.1|497.5|498|497.4|498.1|497.5|497.8|497.2|11
1597310400000|2020-08-13 09:20:00|497.9|497.3|497.8|497.2|497.9|497.3|497.8|497.2|9
1597310700000|2020-08-13 09:25:00|497.7|497.1|498|497.4|498|497.4|497.7|497.1|18
1597311000000|2020-08-13 09:30:00|497.8|497.2|497.5|496.9|497.8|497.2|497.5|496.9|42
1597311300000|2020-08-13 09:35:00|497.4|496.8|497.7|497.1|497.7|497.1|497.3|496.7|25
1597311600000|2020-08-13 09:40:00|498.2|497.6|498.5|497.9|498.7|498.1|498.2|497.6|207
1597311900000|2020-08-13 09:45:00|498.6|498|498.5|497.9|498.6|498|498.4|497.8|34
1597312200000|2020-08-13 09:50:00|498.4|497.8|498.3|497.7|498.4|497.8|498.1|497.5|24
1597312500000|2020-08-13 09:55:00|498.2|497.6|498.3|497.7|498.4|497.8|498|497.4|77
1597312800000|2020-08-13 10:00:00|498|497.4|498|497.4|498.4|497.8|497.9|497.3|32
1597313100000|2020-08-13 10:05:00|498.1|497.5|497.9|497.3|498.1|497.5|497.7|497.1|42
1597313400000|2020-08-13 10:10:00|497.7|497.1|497.3|496.7|497.7|497.1|497.1|496.5|49
1597313700000|2020-08-13 10:15:00|497.2|496.6|497.2|496.6|497.5|496.9|497|496.4|52
1597314000000|2020-08-13 10:20:00|497.3|496.7|497|496.4|497.4|496.8|497|496.4|91
1597314300000|2020-08-13 10:25:00|496.8|496.2|496.7|496.1|497|496.4|496.7|496.1|45
1597314600000|2020-08-13 10:30:00|496.6|496|496.7|496.1|496.7|496.1|496.5|495.9|272
1597314900000|2020-08-13 10:35:00|496.5|495.9|496.2|495.6|496.5|495.9|495.9|495.3|118
1597315200000|2020-08-13 10:40:00|496|495.4|496|495.4|496|495.4|495.9|495.3|11
1597315500000|2020-08-13 10:45:00|495.9|495.3|495.2|494.6|496|495.4|495|494.4|132
1597315800000|2020-08-13 10:50:00|495.3|494.7|495.2|494.6|495.4|494.8|495|494.4|67
1597316100000|2020-08-13 10:55:00|495|494.4|495|494.4|495|494.4|494.7|494.1|149
1597316400000|2020-08-13 11:00:00|494.9|494.3|495.2|494.6|495.2|494.6|494.8|494.2|58
1597316700000|2020-08-13 11:05:00|495.4|494.8|495.5|494.9|495.7|495.1|495|494.4|146
1597317000000|2020-08-13 11:10:00|495.4|494.8|495|494.4|495.5|494.9|494.9|494.3|43
1597317300000|2020-08-13 11:15:00|495.2|494.6|495.2|494.6|495.2|494.6|494.7|494.1|30
1597317600000|2020-08-13 11:20:00|495.1|494.5|496|495.4|496|495.4|495|494.4|49
1597317900000|2020-08-13 11:25:00|496.2|495.6|495.8|495.2|496.2|495.6|495.7|495.1|97
1597318200000|2020-08-13 11:30:00|495.7|495.1|496|495.4|496|495.4|495.5|494.9|39
1597318500000|2020-08-13 11:35:00|495.9|495.3|495.5|494.9|496.1|495.5|495.5|494.9|24
1597318800000|2020-08-13 11:40:00|495.6|495|495.2|494.6|495.6|495|495.2|494.6|24
1597319100000|2020-08-13 11:45:00|495.3|494.7|495.3|494.7|495.4|494.8|495.2|494.6|4
1597319400000|2020-08-13 11:50:00|495.2|494.6|495.8|495.2|495.8|495.2|495|494.4|105
1597319700000|2020-08-13 11:55:00|496|495.4|496.1|495.5|496.1|495.5|495.8|495.2|60
1597320000000|2020-08-13 12:00:00|496.2|495.6|496.2|495.6|496.4|495.8|495.9|495.3|47
1597320300000|2020-08-13 12:05:00|496.3|495.7|495.7|495.1|496.3|495.7|495.6|495|118
1597320600000|2020-08-13 12:10:00|495.8|495.2|496.5|495.9|496.7|496.1|495.7|495.1|112
1597320900000|2020-08-13 12:15:00|496.6|496|496.7|496.1|496.8|496.2|496.5|495.9|54
1597321200000|2020-08-13 12:20:00|496.6|496|496|495.4|496.6|496|495.8|495.2|128
1597321500000|2020-08-13 12:25:00|496.1|495.5|495.3|494.7|496.1|495.5|495.3|494.7|33
1597321800000|2020-08-13 12:30:00|495.4|494.8|496|495.4|496|495.4|495.4|494.8|132
1597322100000|2020-08-13 12:35:00|495.9|495.3|495.6|495|496|495.4|495.6|495|58
1597322400000|2020-08-13 12:40:00|495.5|494.9|495.1|494.5|495.7|495.1|494.9|494.3|261
1597325400000|2020-08-13 13:30:00|494.9|494.3|495.1|494.5|497.1|496.5|494.4|493.8|1447
1597325700000|2020-08-13 13:35:00|495|494.4|494.5|493.9|495.1|494.5|494.2|493.6|708
1597326000000|2020-08-13 13:40:00|494.4|493.8|495|494.4|495.3|494.7|494|493.4|578
1597326300000|2020-08-13 13:45:00|494.8|494.2|495.5|494.9|495.9|495.3|494.5|493.9|584
1597326600000|2020-08-13 13:50:00|495.6|495|497.1|496.5|497.5|496.9|495.5|494.9|792
1597326900000|2020-08-13 13:55:00|497|496.4|496.9|496.3|497.4|496.8|496.8|496.2|294
1597327200000|2020-08-13 14:00:00|496.8|496.2|497.3|496.7|497.5|496.9|496.5|495.9|720
1597327500000|2020-08-13 14:05:00|497.5|496.9|498.5|497.9|498.8|498.2|497.5|496.9|491
1597327800000|2020-08-13 14:10:00|498.6|498|499.1|498.5|499.9|499.3|498.5|497.9|915
1597328100000|2020-08-13 14:15:00|499.3|498.7|499|498.4|499.3|498.7|498.5|497.9|308
1597328400000|2020-08-13 14:20:00|499.1|498.5|500.9|500.3|501|500.4|499.1|498.5|1154
1597328700000|2020-08-13 14:25:00|500.8|500.2|501|500.4|501.6|501|500.8|500.2|1737
1597329000000|2020-08-13 14:30:00|500.8|500.2|501.3|500.7|501.3|500.7|500.5|499.9|601
1597329300000|2020-08-13 14:35:00|501.4|500.8|500.8|500.2|501.4|500.8|500.3|499.7|423
1597329600000|2020-08-13 14:40:00|500.9|500.3|500.4|499.8|500.9|500.3|499.6|499|888
1597329900000|2020-08-13 14:45:00|500.5|499.9|500.3|499.7|500.6|500|500.1|499.5|340
1597330200000|2020-08-13 14:50:00|500.4|499.8|501.2|500.6|501.3|500.7|500.4|499.8|525
1597330500000|2020-08-13 14:55:00|501.3|500.7|501.3|500.7|502.3|501.7|501.1|500.5|482
1597330800000|2020-08-13 15:00:00|501.1|500.5|502|501.4|502|501.4|501|500.4|315
1597331100000|2020-08-13 15:05:00|501.9|501.3|502.1|501.5|502.3|501.7|501.9|501.3|311
1597331400000|2020-08-13 15:10:00|502|501.4|501.4|500.8|502.1|501.5|501.3|500.7|561
1597331700000|2020-08-13 15:15:00|501.3|500.7|502.3|501.7|502.4|501.8|501.3|500.7|502
1597332000000|2020-08-13 15:20:00|502.4|501.8|502.6|502|503.3|502.7|502.3|501.7|734
1597332300000|2020-08-13 15:25:00|502.5|501.9|502.6|502|503.3|502.7|502.4|501.8|712
1597332600000|2020-08-13 15:30:00|502.5|501.9|502.5|501.9|503|502.4|502.2|501.6|1091
1597332900000|2020-08-13 15:35:00|502.6|502|502.9|502.3|503|502.4|502.6|502|568
1597333200000|2020-08-13 15:40:00|503|502.4|502.5|501.9|503.1|502.5|501.9|501.3|1565
1597333500000|2020-08-13 15:45:00|502.4|501.8|503.3|502.7|503.4|502.8|502|501.4|424
1597333800000|2020-08-13 15:50:00|503.4|502.8|504.9|504.3|504.9|504.3|502.9|502.3|1056
1597334100000|2020-08-13 15:55:00|504.7|504.1|504.8|504.2|505.5|504.9|504.4|503.8|1113
1597334400000|2020-08-13 16:00:00|504.7|504.1|503.4|502.8|504.8|504.2|503|502.4|559
1597334700000|2020-08-13 16:05:00|503.5|502.9|503.5|502.9|504.3|503.7|503.3|502.7|362
1597335000000|2020-08-13 16:10:00|503.4|502.8|503.3|502.7|504|503.4|503.1|502.5|399
1597335300000|2020-08-13 16:15:00|503.5|502.9|503.3|502.7|503.8|503.2|503.1|502.5|334
1597335600000|2020-08-13 16:20:00|503.5|502.9|503|502.4|503.8|503.2|503|502.4|218
1597335900000|2020-08-13 16:25:00|502.8|502.2|502.8|502.2|503.2|502.6|502.5|501.9|504
1597336200000|2020-08-13 16:30:00|502.9|502.3|503|502.4|503|502.4|502.9|502.3|319
1597336500000|2020-08-13 16:35:00|502.8|502.2|503.3|502.7|503.6|503|502.8|502.2|489
1597336800000|2020-08-13 16:40:00|503.1|502.5|503.3|502.7|503.3|502.7|503|502.4|231
1597337100000|2020-08-13 16:45:00|503.4|502.8|503.8|503.2|503.8|503.2|503.3|502.7|247
1597337400000|2020-08-13 16:50:00|503.7|503.1|503.8|503.2|504|503.4|503.4|502.8|285
1597337700000|2020-08-13 16:55:00|503.9|503.3|504|503.4|504.3|503.7|503.9|503.3|169
1597338000000|2020-08-13 17:00:00|503.9|503.3|503.5|502.9|504|503.4|503.3|502.7|203
1597338300000|2020-08-13 17:05:00|503.3|502.7|502.5|501.9|503.5|502.9|502.3|501.7|456
1597338600000|2020-08-13 17:10:00|502.9|502.3|503.4|502.8|503.5|502.9|502.9|502.3|405
1597338900000|2020-08-13 17:15:00|503.3|502.7|502.9|502.3|503.3|502.7|502.9|502.3|259
1597339200000|2020-08-13 17:20:00|502.8|502.2|502.9|502.3|502.9|502.3|502.6|502|656
1597339500000|2020-08-13 17:25:00|502.6|502|502.1|501.5|502.9|502.3|502.1|501.5|548
1597339800000|2020-08-13 17:30:00|501.9|501.3|502.1|501.5|502.5|501.9|501.8|501.2|363
1597340100000|2020-08-13 17:35:00|501.9|501.3|502.1|501.5|502.1|501.5|501.9|501.3|284
1597340400000|2020-08-13 17:40:00|502.3|501.7|502.4|501.8|502.4|501.8|502.1|501.5|1847
1597340700000|2020-08-13 17:45:00|502.3|501.7|502.3|501.7|502.6|502|502.3|501.7|631
1597341000000|2020-08-13 17:50:00|502.4|501.8|502.3|501.7|502.5|501.9|501.7|501.1|746
1597341300000|2020-08-13 17:55:00|502.1|501.5|502|501.4|502.3|501.7|501.9|501.3|149
1597341600000|2020-08-13 18:00:00|502.1|501.5|502.8|502.2|503|502.4|502.1|501.5|348
1597341900000|2020-08-13 18:05:00|502.6|502|503.4|502.8|503.9|503.3|502.3|501.7|2143
1597342200000|2020-08-13 18:10:00|503.6|503|501.4|500.8|503.9|503.3|501.4|500.8|3906
1597342500000|2020-08-13 18:15:00|501.3|500.7|500.6|500|501.4|500.8|500.4|499.8|2016
1597363200000|2020-08-14 00:00:00|499.7|499.1|499.5|498.9|500.4|499.8|498.9|498.3|877
1597363500000|2020-08-14 00:05:00|499.4|498.8|499.8|499.2|499.8|499.2|499.3|498.7|44
1597363800000|2020-08-14 00:10:00|499.9|499.3|499.8|499.2|500.1|499.5|499.6|499|83
1597364100000|2020-08-14 00:15:00|499.7|499.1|499.8|499.2|499.8|499.2|499.7|499.1|18
1597364400000|2020-08-14 00:20:00|499.7|499.1|499.6|499|499.8|499.2|499.4|498.8|66
1597364700000|2020-08-14 00:25:00|499.8|499.2|499.6|499|499.8|499.2|499.3|498.7|58
1597365000000|2020-08-14 00:30:00|499.4|498.8|499.6|499|499.6|499|499.3|498.7|17
1597365300000|2020-08-14 00:35:00|499.8|499.2|499.7|499.1|499.8|499.2|499.6|499|44
1597365600000|2020-08-14 00:40:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|14
1597365900000|2020-08-14 00:45:00|499.8|499.2|499.9|499.3|499.9|499.3|499.7|499.1|23
1597366200000|2020-08-14 00:50:00|500|499.4|499.9|499.3|500|499.4|499.7|499.1|37
1597366500000|2020-08-14 00:55:00|500|499.4|500.1|499.5|500.1|499.5|500|499.4|9
1597366800000|2020-08-14 01:00:00|500.2|499.6|500.3|499.7|500.3|499.7|500.1|499.5|31
1597367100000|2020-08-14 01:05:00|500.4|499.8|500.2|499.6|500.6|500|500.2|499.6|31
1597367400000|2020-08-14 01:10:00|500.3|499.7|500.4|499.8|500.5|499.9|500.2|499.6|20
1597367700000|2020-08-14 01:15:00|500.3|499.7|500.3|499.7|500.4|499.8|500.2|499.6|29
1597368000000|2020-08-14 01:20:00|500.2|499.6|499.7|499.1|500.3|499.7|499.7|499.1|57
1597368300000|2020-08-14 01:25:00|499.8|499.2|499.9|499.3|499.9|499.3|499.7|499.1|15
1597368600000|2020-08-14 01:30:00|||||||||2
1597368900000|2020-08-14 01:35:00|||||||||7
1597369200000|2020-08-14 01:40:00|||||||||3
1597369500000|2020-08-14 01:45:00|500|499.4|500.3|499.7|500.3|499.7|500|499.4|12
1597369800000|2020-08-14 01:50:00|500.2|499.6|500.1|499.5|500.2|499.6|500.1|499.5|4
1597370100000|2020-08-14 01:55:00|500.2|499.6|499.9|499.3|500.2|499.6|499.8|499.2|15
1597370400000|2020-08-14 02:00:00|499.7|499.1|499.9|499.3|499.9|499.3|499.7|499.1|219
1597370700000|2020-08-14 02:05:00|500|499.4|500|499.4|500|499.4|500|499.4|5
1597371000000|2020-08-14 02:10:00|499.8|499.2|499.7|499.1|500|499.4|499.7|499.1|23
1597371300000|2020-08-14 02:15:00|499.8|499.2|499.9|499.3|500|499.4|499.8|499.2|8
1597371600000|2020-08-14 02:20:00|500|499.4|499.9|499.3|500|499.4|499.9|499.3|3
1597371900000|2020-08-14 02:25:00|499.8|499.2|499.7|499.1|499.8|499.2|499.7|499.1|8
1597372200000|2020-08-14 02:30:00|499.8|499.2|499.9|499.3|500|499.4|499.8|499.2|12
1597372500000|2020-08-14 02:35:00|500|499.4|499.9|499.3|500|499.4|499.9|499.3|13
1597373100000|2020-08-14 02:45:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|4
1597373400000|2020-08-14 02:50:00|500|499.4|499.9|499.3|500|499.4|499.9|499.3|0
1597373700000|2020-08-14 02:55:00|499.8|499.2|499.9|499.3|499.9|499.3|499.8|499.2|10
1597374000000|2020-08-14 03:00:00|500|499.4|500|499.4|500|499.4|500|499.4|0
1597374300000|2020-08-14 03:05:00|499.9|499.3|500|499.4|500|499.4|499.9|499.3|2
1597374600000|2020-08-14 03:10:00|499.8|499.2|499.7|499.1|499.9|499.3|499.7|499.1|16
1597374900000|2020-08-14 03:15:00|499.8|499.2|499.8|499.2|499.8|499.2|499.7|499.1|5
1597375200000|2020-08-14 03:20:00|500|499.4|500|499.4|500|499.4|499.9|499.3|2
1597375500000|2020-08-14 03:25:00|499.9|499.3|499.9|499.3|499.9|499.3|499.9|499.3|0
1597375800000|2020-08-14 03:30:00|499.8|499.2|499.7|499.1|499.9|499.3|499.7|499.1|11
1597376100000|2020-08-14 03:35:00|||||||||4
1597376400000|2020-08-14 03:40:00|499.8|499.2|499.8|499.2|500.1|499.5|499.8|499.2|21
1597376700000|2020-08-14 03:45:00|499.9|499.3|499.8|499.2|500|499.4|499.8|499.2|13
1597377000000|2020-08-14 03:50:00|499.7|499.1|500|499.4|500|499.4|499.7|499.1|2
1597377600000|2020-08-14 04:00:00|||||||||2
1597377900000|2020-08-14 04:05:00|||||||||1
1597378200000|2020-08-14 04:10:00|500.1|499.5|500|499.4|500.2|499.6|500|499.4|8
1597378500000|2020-08-14 04:15:00|||||||||7
1597378800000|2020-08-14 04:20:00|500.2|499.6|500|499.4|500.2|499.6|500|499.4|1
1597379100000|2020-08-14 04:25:00|||||||||3
1597379400000|2020-08-14 04:30:00|500.1|499.5|500|499.4|500.2|499.6|500|499.4|1
1597379700000|2020-08-14 04:35:00|||||||||1
1597380000000|2020-08-14 04:40:00|||||||||1
1597380300000|2020-08-14 04:45:00|||||||||4
1597380600000|2020-08-14 04:50:00|500.2|499.6|500.2|499.6|500.2|499.6|500.2|499.6|6
1597380900000|2020-08-14 04:55:00|500.4|499.8|500.2|499.6|500.5|499.9|500.2|499.6|16
1597381200000|2020-08-14 05:00:00|500.3|499.7|500.5|499.9|500.5|499.9|500.2|499.6|19
1597381500000|2020-08-14 05:05:00|500.6|500|500.5|499.9|500.6|500|500.5|499.9|3
1597381800000|2020-08-14 05:10:00|500.7|500.1|500.7|500.1|500.8|500.2|500.7|500.1|10
1597382100000|2020-08-14 05:15:00|500.8|500.2|501|500.4|501|500.4|500.8|500.2|8
1597382400000|2020-08-14 05:20:00|501.1|500.5|501.1|500.5|501.1|500.5|501.1|500.5|7
1597382700000|2020-08-14 05:25:00|501.2|500.6|501.2|500.6|501.3|500.7|501.2|500.6|61
1597383000000|2020-08-14 05:30:00|501|500.4|501.2|500.6|501.2|500.6|501|500.4|26
1597383300000|2020-08-14 05:35:00|501|500.4|501|500.4|501|500.4|501|500.4|6
1597383600000|2020-08-14 05:40:00|||||||||6
1597383900000|2020-08-14 05:45:00|||||||||1
1597384200000|2020-08-14 05:50:00|||||||||12
1597384500000|2020-08-14 05:55:00|||||||||4
1597384800000|2020-08-14 06:00:00|500.7|500.1|501|500.4|501|500.4|500.7|500.1|25
1597385100000|2020-08-14 06:05:00|500.9|500.3|500.7|500.1|500.9|500.3|500.7|500.1|15
1597385400000|2020-08-14 06:10:00|500.5|499.9|500.5|499.9|500.5|499.9|500.5|499.9|59
1597385700000|2020-08-14 06:15:00|500.7|500.1|500.5|499.9|500.7|500.1|500.5|499.9|4
1597386000000|2020-08-14 06:20:00|500.7|500.1|499.9|499.3|500.7|500.1|499.9|499.3|42
1597386300000|2020-08-14 06:25:00|500|499.4|500.2|499.6|500.2|499.6|500|499.4|36
1597386600000|2020-08-14 06:30:00|500.4|499.8|500.3|499.7|500.5|499.9|500.2|499.6|21
1597386900000|2020-08-14 06:35:00|500.4|499.8|501|500.4|501.2|500.6|500.4|499.8|59
1597387200000|2020-08-14 06:40:00|501.2|500.6|501|500.4|501.5|500.9|501|500.4|40
1597387500000|2020-08-14 06:45:00|501.1|500.5|501|500.4|501.4|500.8|501|500.4|43
1597387800000|2020-08-14 06:50:00|500.9|500.3|501|500.4|501.2|500.6|500.9|500.3|27
1597388100000|2020-08-14 06:55:00|||||||||3
1597388400000|2020-08-14 07:00:00|501.2|500.6|500.5|499.9|501.2|500.6|500.4|499.8|59
1597388700000|2020-08-14 07:05:00|500.4|499.8|500.4|499.8|500.5|499.9|500.2|499.6|40
1597389000000|2020-08-14 07:10:00|500.5|499.9|499.9|499.3|500.5|499.9|499.6|499|403
1597389300000|2020-08-14 07:15:00|499.8|499.2|500.1|499.5|500.1|499.5|499.8|499.2|14
1597389600000|2020-08-14 07:20:00|500.2|499.6|500.1|499.5|500.2|499.6|500.1|499.5|18
1597389900000|2020-08-14 07:25:00|500|499.4|500.2|499.6|500.3|499.7|499.6|499|43
1597390200000|2020-08-14 07:30:00|500|499.4|499.9|499.3|500|499.4|499.8|499.2|28
1597390800000|2020-08-14 07:40:00|499.6|499|499.6|499|499.9|499.3|499.6|499|30
1597391100000|2020-08-14 07:45:00|499.4|498.8|499.4|498.8|499.6|499|499.4|498.8|42
1597391400000|2020-08-14 07:50:00|499.5|498.9|499.4|498.8|499.5|498.9|499.1|498.5|24
1597391700000|2020-08-14 07:55:00|499.2|498.6|499.1|498.5|499.3|498.7|499.1|498.5|22
1597392000000|2020-08-14 08:00:00|498.9|498.3|499|498.4|499|498.4|498.7|498.1|43
1597392300000|2020-08-14 08:05:00|499.1|498.5|498.9|498.3|499.2|498.6|498.9|498.3|8
1597392600000|2020-08-14 08:10:00|499|498.4|499.1|498.5|499.1|498.5|498.9|498.3|9
1597392900000|2020-08-14 08:15:00|499|498.4|499.3|498.7|499.4|498.8|498.9|498.3|68
1597393200000|2020-08-14 08:20:00|499.2|498.6|499.7|499.1|499.7|499.1|499.2|498.6|39
1597393500000|2020-08-14 08:25:00|499.8|499.2|499.3|498.7|499.8|499.2|499.3|498.7|23
1597393800000|2020-08-14 08:30:00|499.4|498.8|499.1|498.5|499.4|498.8|499.1|498.5|18
1597394100000|2020-08-14 08:35:00|499.2|498.6|499.1|498.5|499.4|498.8|499.1|498.5|11
1597394400000|2020-08-14 08:40:00|499.2|498.6|499.5|498.9|499.5|498.9|499|498.4|72
1597394700000|2020-08-14 08:45:00|499.4|498.8|499.6|499|499.7|499.1|498.9|498.3|93
1597395000000|2020-08-14 08:50:00|499.5|498.9|499.5|498.9|499.5|498.9|499.1|498.5|74
1597395300000|2020-08-14 08:55:00|499.7|499.1|499.7|499.1|499.8|499.2|499.7|499.1|24
1597395600000|2020-08-14 09:00:00|499.6|499|499.7|499.1|499.7|499.1|499.5|498.9|127
1597395900000|2020-08-14 09:05:00|499.8|499.2|499.9|499.3|499.9|499.3|499.7|499.1|33
1597396200000|2020-08-14 09:10:00|499.8|499.2|499.8|499.2|499.9|499.3|499.7|499.1|4
1597396500000|2020-08-14 09:15:00|499.9|499.3|499.7|499.1|499.9|499.3|499.7|499.1|3
1597396800000|2020-08-14 09:20:00|499.6|499|499.5|498.9|499.6|499|499.5|498.9|15
1597397100000|2020-08-14 09:25:00|499.6|499|499.5|498.9|499.7|499.1|499.5|498.9|4
1597397400000|2020-08-14 09:30:00|499.6|499|499.4|498.8|499.6|499|499.4|498.8|17
1597397700000|2020-08-14 09:35:00|499.3|498.7|499.3|498.7|499.4|498.8|499.2|498.6|40
1597398000000|2020-08-14 09:40:00|499.2|498.6|499.4|498.8|499.4|498.8|499.2|498.6|10
1597398300000|2020-08-14 09:45:00|499.3|498.7|499.7|499.1|499.8|499.2|499.3|498.7|23
1597398600000|2020-08-14 09:50:00|499.6|499|499.7|499.1|499.7|499.1|499.6|499|17
1597398900000|2020-08-14 09:55:00|499.6|499|499.8|499.2|499.8|499.2|499.5|498.9|19
1597399200000|2020-08-14 10:00:00|500|499.4|499.8|499.2|500|499.4|499.8|499.2|18
1597399500000|2020-08-14 10:05:00|||||||||21
1597399800000|2020-08-14 10:10:00|499.6|499|499.9|499.3|500.1|499.5|499.6|499|70
1597400100000|2020-08-14 10:15:00|499.8|499.2|500.5|499.9|500.5|499.9|499.8|499.2|322
1597400400000|2020-08-14 10:20:00|500.7|500.1|500.5|499.9|500.8|500.2|500.5|499.9|41
1597400700000|2020-08-14 10:25:00|500.8|500.2|501.3|500.7|501.3|500.7|500.8|500.2|776
1597401000000|2020-08-14 10:30:00|501.4|500.8|501.3|500.7|501.5|500.9|501.3|500.7|123
1597401300000|2020-08-14 10:35:00|501.4|500.8|502.1|501.5|502.1|501.5|501.1|500.5|186
1597401600000|2020-08-14 10:40:00|502|501.4|502.3|501.7|502.3|501.7|502|501.4|42
1597401900000|2020-08-14 10:45:00|502.2|501.6|501.8|501.2|502.3|501.7|501.5|500.9|173
1597402200000|2020-08-14 10:50:00|501.9|501.3|502|501.4|502|501.4|501.9|501.3|26
1597402500000|2020-08-14 10:55:00|502.1|501.5|502.3|501.7|502.3|501.7|502|501.4|80
1597402800000|2020-08-14 11:00:00|||||||||3
1597403100000|2020-08-14 11:05:00|502|501.4|501.8|501.2|502.1|501.5|501.8|501.2|88
1597403400000|2020-08-14 11:10:00|||||||||42
1597403700000|2020-08-14 11:15:00|501.5|500.9|501.5|500.9|501.5|500.9|501.5|500.9|11
1597404000000|2020-08-14 11:20:00|501.6|501|501.6|501|501.8|501.2|501.5|500.9|62
1597404300000|2020-08-14 11:25:00|501.5|500.9|501.6|501|501.8|501.2|501.4|500.8|29
1597404600000|2020-08-14 11:30:00|501.7|501.1|502.3|501.7|502.3|501.7|501.6|501|41
1597404900000|2020-08-14 11:35:00|502.5|501.9|502.4|501.8|502.9|502.3|502.4|501.8|68
1597405200000|2020-08-14 11:40:00|502.3|501.7|502.4|501.8|502.4|501.8|502.1|501.5|151
1597405500000|2020-08-14 11:45:00|502.5|501.9|502.8|502.2|502.9|502.3|502.5|501.9|36
1597405800000|2020-08-14 11:50:00|502.5|501.9|502.8|502.2|502.9|502.3|502.5|501.9|46
1597406100000|2020-08-14 11:55:00|502.7|502.1|501.8|501.2|502.8|502.2|501.8|501.2|644
1597406400000|2020-08-14 12:00:00|502|501.4|502|501.4|502|501.4|501.8|501.2|45
1597406700000|2020-08-14 12:05:00|501.8|501.2|501.8|501.2|502|501.4|501.8|501.2|88
1597407000000|2020-08-14 12:10:00|501.7|501.1|502|501.4|502|501.4|501.7|501.1|98
1597407300000|2020-08-14 12:15:00|502.1|501.5|502.5|501.9|502.5|501.9|502.1|501.5|49
1597407600000|2020-08-14 12:20:00|502.3|501.7|501.8|501.2|502.3|501.7|501.5|500.9|65
1597407900000|2020-08-14 12:25:00|501.9|501.3|502.2|501.6|502.3|501.7|501.8|501.2|24
1597408200000|2020-08-14 12:30:00|502.1|501.5|502.6|502|502.7|502.1|502.1|501.5|63
1597408500000|2020-08-14 12:35:00|502.5|501.9|502.6|502|502.7|502.1|502.3|501.7|102
1597408800000|2020-08-14 12:40:00|502.7|502.1|502.7|502.1|502.8|502.2|502.4|501.8|174
1597411800000|2020-08-14 13:30:00|502.6|502|504.7|504.1|504.8|504.2|502.6|502|3055
1597412100000|2020-08-14 13:35:00|504.8|504.2|506.9|506.3|507.3|506.7|503.9|503.3|1404
1597412400000|2020-08-14 13:40:00|507|506.4|508.4|507.8|508.5|507.9|506.7|506.1|2018
1597412700000|2020-08-14 13:45:00|508.3|507.7|508.6|508|509|508.4|507.6|507|892
1597413000000|2020-08-14 13:50:00|508.4|507.8|509.1|508.5|509.3|508.7|508.4|507.8|867
1597413300000|2020-08-14 13:55:00|508.9|508.3|510.6|510|510.9|510.3|508.4|507.8|4627
1597413600000|2020-08-14 14:00:00|510.8|510.2|509.5|508.9|510.9|510.3|509.3|508.7|1024
1597413900000|2020-08-14 14:05:00|509.7|509.1|510|509.4|510.3|509.7|509.3|508.7|1185
1597414200000|2020-08-14 14:10:00|510.3|509.7|509.5|508.9|510.5|509.9|509.5|508.9|848
1597414500000|2020-08-14 14:15:00|509.4|508.8|509.4|508.8|509.5|508.9|508|507.4|1099
1597414800000|2020-08-14 14:20:00|509.5|508.9|508.9|508.3|509.8|509.2|508.4|507.8|571
1597415100000|2020-08-14 14:25:00|509.3|508.7|508.2|507.6|509.9|509.3|508|507.4|643
1597415400000|2020-08-14 14:30:00|508.1|507.5|508.7|508.1|509|508.4|507.5|506.9|1179
1597415700000|2020-08-14 14:35:00|508.8|508.2|509|508.4|509.5|508.9|508.7|508.1|405
1597416000000|2020-08-14 14:40:00|508.9|508.3|509.3|508.7|509.8|509.2|508|507.4|879
1597416300000|2020-08-14 14:45:00|509.5|508.9|510.1|509.5|510.3|509.7|509.5|508.9|398
1597416600000|2020-08-14 14:50:00|510|509.4|510|509.4|510.5|509.9|509.5|508.9|351
1597416900000|2020-08-14 14:55:00|509.8|509.2|511.5|510.9|511.7|511.1|509.8|509.2|1150
1597417200000|2020-08-14 15:00:00|511.4|510.8|511.9|511.3|512.1|511.5|510.7|510.1|1020
1597417500000|2020-08-14 15:05:00|511.8|511.2|511.8|511.2|512|511.4|511.5|510.9|395
1597417800000|2020-08-14 15:10:00|511.6|511|511.8|511.2|511.8|511.2|511.5|510.9|302
1597418100000|2020-08-14 15:15:00|511.7|511.1|511.8|511.2|511.8|511.2|511.2|510.6|308
1597418400000|2020-08-14 15:20:00|511.7|511.1|511|510.4|511.8|511.2|510.5|509.9|353
1597418700000|2020-08-14 15:25:00|510.9|510.3|511.8|511.2|511.8|511.2|510.9|510.3|410
1597419000000|2020-08-14 15:30:00|511.7|511.1|512.5|511.9|512.5|511.9|511.3|510.7|722
1597419300000|2020-08-14 15:35:00|512.3|511.7|512.2|511.6|512.3|511.7|512.1|511.5|425
1597419600000|2020-08-14 15:40:00|512.1|511.5|510.9|510.3|512.2|511.6|510.8|510.2|451
1597419900000|2020-08-14 15:45:00|510.8|510.2|509.6|509|511|510.4|509.6|509|653
1597420200000|2020-08-14 15:50:00|509.5|508.9|509.3|508.7|509.8|509.2|509|508.4|1461
1597420500000|2020-08-14 15:55:00|509.5|508.9|509.6|509|510|509.4|509|508.4|327
1597420800000|2020-08-14 16:00:00|509.7|509.1|510|509.4|510.3|509.7|509.7|509.1|432
1597421100000|2020-08-14 16:05:00|509.8|509.2|509.8|509.2|510.3|509.7|509.8|509.2|402
1597421400000|2020-08-14 16:10:00|510|509.4|509.9|509.3|510|509.4|509.8|509.2|265
1597421700000|2020-08-14 16:15:00|509.8|509.2|509.3|508.7|510|509.4|509.3|508.7|233
1597422000000|2020-08-14 16:20:00|509.4|508.8|509.5|508.9|509.5|508.9|509.3|508.7|174
1597422300000|2020-08-14 16:25:00|509.4|508.8|510.9|510.3|511|510.4|509.4|508.8|442
1597422600000|2020-08-14 16:30:00|510.7|510.1|510.3|509.7|510.8|510.2|510|509.4|1658
1597422900000|2020-08-14 16:35:00|510.4|509.8|509|508.4|510.4|509.8|508.8|508.2|556
1597423200000|2020-08-14 16:40:00|508.9|508.3|509.3|508.7|509.3|508.7|508.9|508.3|1020
1597423500000|2020-08-14 16:45:00|509.2|508.6|509.3|508.7|509.9|509.3|509|508.4|461
1597423800000|2020-08-14 16:50:00|509.4|508.8|509.2|508.6|509.9|509.3|509|508.4|194
1597424100000|2020-08-14 16:55:00|508.9|508.3|508.8|508.2|508.9|508.3|508.7|508.1|284
1597424400000|2020-08-14 17:00:00|508.7|508.1|509.3|508.7|509.5|508.9|508.5|507.9|693
1597424700000|2020-08-14 17:05:00|509.5|508.9|509.5|508.9|509.8|509.2|509.4|508.8|395
1597425000000|2020-08-14 17:10:00|509.3|508.7|509.2|508.6|509.5|508.9|509|508.4|1178
1597425300000|2020-08-14 17:15:00|509.1|508.5|508.9|508.3|509.2|508.6|508.6|508|233
1597425600000|2020-08-14 17:20:00|508.7|508.1|508.4|507.8|508.9|508.3|508.4|507.8|239
1597425900000|2020-08-14 17:25:00|508.3|507.7|508.4|507.8|508.8|508.2|508|507.4|1539
1597426200000|2020-08-14 17:30:00|508.7|508.1|508.7|508.1|508.9|508.3|508.4|507.8|571
1597426500000|2020-08-14 17:35:00|508.6|508|508.4|507.8|509|508.4|507.8|507.2|409
1597426800000|2020-08-14 17:40:00|508.3|507.7|507|506.4|508.4|507.8|506.5|505.9|491
1597427100000|2020-08-14 17:45:00|506.9|506.3|506|505.4|507.2|506.6|505.8|505.2|1188
1597427400000|2020-08-14 17:50:00|506.1|505.5|506.8|506.2|507.1|506.5|506.1|505.5|478
1597427700000|2020-08-14 17:55:00|506.6|506|505.7|505.1|506.6|506|505.6|505|711
1597428000000|2020-08-14 18:00:00|506.1|505.5|505.3|504.7|506.4|505.8|505.3|504.7|440
1597428300000|2020-08-14 18:05:00|505.6|505|505.8|505.2|506.4|505.8|505.6|505|756
1597428600000|2020-08-14 18:10:00|505.7|505.1|505.6|505|505.9|505.3|504.7|504.1|2922
1597428900000|2020-08-14 18:15:00|505.7|505.1|505.3|504.7|506.1|505.5|505.2|504.6|862
1597622400000|2020-08-17 00:00:00|506.2|505.6|507.8|507.2|507.8|507.2|505.5|504.9|1417
1597622700000|2020-08-17 00:05:00|507.7|507.1|508.6|508|508.6|508|507.5|506.9|220
1597623000000|2020-08-17 00:10:00|508.5|507.9|508.6|508|508.6|508|508.4|507.8|45
1597623300000|2020-08-17 00:15:00|508.5|507.9|509.6|509|509.6|509|508.5|507.9|95
1597623600000|2020-08-17 00:20:00|509.5|508.9|508.9|508.3|509.5|508.9|508.8|508.2|119
1597623900000|2020-08-17 00:25:00|508.8|508.2|509.1|508.5|509.1|508.5|508.6|508|75
1597624200000|2020-08-17 00:30:00|509.3|508.7|509.1|508.5|509.6|509|509.1|508.5|39
1597624500000|2020-08-17 00:35:00|509.2|508.6|509|508.4|509.2|508.6|508.9|508.3|48
1597624800000|2020-08-17 00:40:00|508.9|508.3|508.9|508.3|509.2|508.6|508.9|508.3|56
1597625100000|2020-08-17 00:45:00|508.7|508.1|508.7|508.1|508.7|508.1|508.3|507.7|47
1597625400000|2020-08-17 00:50:00|508.6|508|508.7|508.1|508.7|508.1|508.2|507.6|79
1597625700000|2020-08-17 00:55:00|508.4|507.8|509|508.4|509|508.4|508.2|507.6|119
1597626000000|2020-08-17 01:00:00|509.1|508.5|509.2|508.6|509.2|508.6|508.9|508.3|15
1597626300000|2020-08-17 01:05:00|509.1|508.5|509.9|509.3|510.1|509.5|509.1|508.5|103
1597626600000|2020-08-17 01:10:00|509.8|509.2|510.6|510|510.6|510|509.4|508.8|82
1597626900000|2020-08-17 01:15:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|26
1597627200000|2020-08-17 01:20:00|510.6|510|510.8|510.2|510.8|510.2|510.4|509.8|24
1597627500000|2020-08-17 01:25:00|510.7|510.1|510.7|510.1|510.8|510.2|510.4|509.8|17
1597627800000|2020-08-17 01:30:00|510.6|510|510.4|509.8|510.8|510.2|510.4|509.8|18
1597628100000|2020-08-17 01:35:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|11
1597628400000|2020-08-17 01:40:00|510.1|509.5|510.1|509.5|510.1|509.5|510|509.4|5
1597628700000|2020-08-17 01:45:00|510.2|509.6|510.3|509.7|510.4|509.8|510|509.4|17
1597629000000|2020-08-17 01:50:00|510.4|509.8|510.3|509.7|510.4|509.8|510|509.4|12
1597629300000|2020-08-17 01:55:00|510.2|509.6|510.3|509.7|510.3|509.7|510.2|509.6|14
1597629600000|2020-08-17 02:00:00|510.4|509.8|510.5|509.9|510.5|509.9|510.3|509.7|15
1597629900000|2020-08-17 02:05:00|510.4|509.8|510.7|510.1|510.7|510.1|510.4|509.8|7
1597630200000|2020-08-17 02:10:00|510.8|510.2|511|510.4|511|510.4|510.7|510.1|14
1597630500000|2020-08-17 02:15:00|510.9|510.3|511.3|510.7|511.3|510.7|510.9|510.3|42
1597630800000|2020-08-17 02:20:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|43
1597631100000|2020-08-17 02:25:00|511|510.4|511.2|510.6|511.4|510.8|511|510.4|18
1597631400000|2020-08-17 02:30:00|511.3|510.7|511.4|510.8|511.4|510.8|511.2|510.6|12
1597631700000|2020-08-17 02:35:00|511.3|510.7|511.2|510.6|511.3|510.7|510.9|510.3|24
1597632000000|2020-08-17 02:40:00|511.3|510.7|511.3|510.7|511.4|510.8|511.3|510.7|5
1597632300000|2020-08-17 02:45:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|12
1597632600000|2020-08-17 02:50:00|511.3|510.7|511.2|510.6|511.3|510.7|511.2|510.6|13
1597632900000|2020-08-17 02:55:00|511.3|510.7|511.2|510.6|511.3|510.7|511.2|510.6|4
1597633200000|2020-08-17 03:00:00|511.3|510.7|511.6|511|511.6|511|511.2|510.6|37
1597633500000|2020-08-17 03:05:00|511.5|510.9|511.7|511.1|511.7|511.1|511.4|510.8|11
1597633800000|2020-08-17 03:10:00|511.8|511.2|511.7|511.1|511.8|511.2|511.6|511|13
1597634100000|2020-08-17 03:15:00|511.6|511|511.7|511.1|511.8|511.2|511.6|511|4
1597634400000|2020-08-17 03:20:00|511.8|511.2|511.8|511.2|511.8|511.2|511.7|511.1|29
1597634700000|2020-08-17 03:25:00|511.7|511.1|511.7|511.1|511.7|511.1|511.7|511.1|5
1597635000000|2020-08-17 03:30:00|511.4|510.8|511.2|510.6|511.4|510.8|511.2|510.6|66
1597635300000|2020-08-17 03:35:00|510.9|510.3|511|510.4|511|510.4|510.8|510.2|52
1597635600000|2020-08-17 03:40:00|511.1|510.5|511.2|510.6|511.3|510.7|511.1|510.5|22
1597635900000|2020-08-17 03:45:00|||||||||5
1597636200000|2020-08-17 03:50:00|||||||||25
1597636500000|2020-08-17 03:55:00|||||||||7
1597636800000|2020-08-17 04:00:00|511.3|510.7|511.3|510.7|511.3|510.7|511.3|510.7|2
1597637100000|2020-08-17 04:05:00|511.2|510.6|511.2|510.6|511.2|510.6|511.2|510.6|5
1597637400000|2020-08-17 04:10:00|511.3|510.7|511.2|510.6|511.3|510.7|511.2|510.6|4
1597637700000|2020-08-17 04:15:00|||||||||3
1597638000000|2020-08-17 04:20:00|511.4|510.8|511.4|510.8|511.4|510.8|511.3|510.7|1
1597638300000|2020-08-17 04:25:00|511.2|510.6|511.2|510.6|511.4|510.8|511.2|510.6|1
1597638600000|2020-08-17 04:30:00|510.9|510.3|510.8|510.2|510.9|510.3|510.7|510.1|27
1597638900000|2020-08-17 04:35:00|510.7|510.1|510.9|510.3|510.9|510.3|510.7|510.1|26
1597639200000|2020-08-17 04:40:00|511|510.4|511.1|510.5|511.1|510.5|511|510.4|5
1597639500000|2020-08-17 04:45:00|511|510.4|511|510.4|511|510.4|511|510.4|8
1597639800000|2020-08-17 04:50:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|13
1597640100000|2020-08-17 04:55:00|510.7|510.1|510.7|510.1|510.8|510.2|510.6|510|6
1597640400000|2020-08-17 05:00:00|510.5|509.9|510.7|510.1|510.9|510.3|510.5|509.9|15
1597640700000|2020-08-17 05:05:00|510.8|510.2|510.9|510.3|511|510.4|510.7|510.1|43
1597641000000|2020-08-17 05:10:00|511|510.4|510.9|510.3|511|510.4|510.9|510.3|5
1597641300000|2020-08-17 05:15:00|||||||||4
1597641600000|2020-08-17 05:20:00|510.8|510.2|510.7|510.1|510.8|510.2|510.4|509.8|40
1597641900000|2020-08-17 05:25:00|510.8|510.2|511|510.4|511|510.4|510.8|510.2|550
1597642200000|2020-08-17 05:30:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|6
1597642500000|2020-08-17 05:35:00|510.8|510.2|510.9|510.3|510.9|510.3|510.8|510.2|20
1597642800000|2020-08-17 05:40:00|510.8|510.2|510.9|510.3|510.9|510.3|510.8|510.2|17
1597643100000|2020-08-17 05:45:00|510.8|510.2|510.9|510.3|510.9|510.3|510.8|510.2|14
1597643400000|2020-08-17 05:50:00|510.8|510.2|510.9|510.3|511|510.4|510.8|510.2|5
1597643700000|2020-08-17 05:55:00|510.8|510.2|510.9|510.3|511|510.4|510.8|510.2|4
1597644000000|2020-08-17 06:00:00|511|510.4|511|510.4|511.2|510.6|510.9|510.3|15
1597644300000|2020-08-17 06:05:00|510.9|510.3|510.9|510.3|510.9|510.3|510.7|510.1|14
1597644600000|2020-08-17 06:10:00|511|510.4|510.8|510.2|511|510.4|510.8|510.2|11
1597644900000|2020-08-17 06:15:00|510.9|510.3|510.9|510.3|510.9|510.3|510.9|510.3|9
1597645200000|2020-08-17 06:20:00|511|510.4|510.8|510.2|511|510.4|510.8|510.2|8
1597645500000|2020-08-17 06:25:00|510.7|510.1|510.8|510.2|510.8|510.2|510.7|510.1|8
1597645800000|2020-08-17 06:30:00|510.7|510.1|510.5|509.9|510.7|510.1|510.5|509.9|19
1597646100000|2020-08-17 06:35:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|28
1597646400000|2020-08-17 06:40:00|||||||||13
1597646700000|2020-08-17 06:45:00|510.6|510|510.6|510|510.6|510|510.6|510|18
1597647000000|2020-08-17 06:50:00|510.3|509.7|510.2|509.6|510.3|509.7|510.1|509.5|21
1597647300000|2020-08-17 06:55:00|510.1|509.5|509.6|509|510.3|509.7|509.6|509|95
1597647600000|2020-08-17 07:00:00|509.7|509.1|510.1|509.5|510.2|509.6|509.7|509.1|40
1597647900000|2020-08-17 07:05:00|509.9|509.3|510.3|509.7|510.3|509.7|509.8|509.2|47
1597648200000|2020-08-17 07:10:00|510.2|509.6|509.9|509.3|510.2|509.6|509.9|509.3|19
1597648500000|2020-08-17 07:15:00|509.7|509.1|509.7|509.1|509.9|509.3|509.7|509.1|27
1597648800000|2020-08-17 07:20:00|509.9|509.3|510.4|509.8|510.4|509.8|509.7|509.1|53
1597649100000|2020-08-17 07:25:00|510.7|510.1|510.4|509.8|510.7|510.1|510.4|509.8|18
1597649400000|2020-08-17 07:30:00|510.2|509.6|510.4|509.8|511|510.4|510.2|509.6|138
1597649700000|2020-08-17 07:35:00|510.3|509.7|509.9|509.3|510.3|509.7|509.9|509.3|19
1597650000000|2020-08-17 07:40:00|509.8|509.2|509.9|509.3|509.9|509.3|509.8|509.2|22
1597650300000|2020-08-17 07:45:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|44
1597650600000|2020-08-17 07:50:00|510.1|509.5|510.2|509.6|510.2|509.6|509.9|509.3|40
1597650900000|2020-08-17 07:55:00|510.4|509.8|510.2|509.6|510.4|509.8|510.2|509.6|5
1597651200000|2020-08-17 08:00:00|510.4|509.8|509.9|509.3|510.4|509.8|509.8|509.2|61
1597651500000|2020-08-17 08:05:00|||||||||1
1597651800000|2020-08-17 08:10:00|510.1|509.5|510.6|510|510.6|510|510.1|509.5|626
1597652100000|2020-08-17 08:15:00|510.7|510.1|510.6|510|510.7|510.1|510.6|510|8
1597652400000|2020-08-17 08:20:00|||||||||28
1597652700000|2020-08-17 08:25:00|510.7|510.1|511|510.4|511|510.4|510.7|510.1|23
1597653000000|2020-08-17 08:30:00|510.8|510.2|511|510.4|511|510.4|510.8|510.2|3
1597653300000|2020-08-17 08:35:00|511.1|510.5|511.8|511.2|511.8|511.2|511|510.4|170
1597653600000|2020-08-17 08:40:00|511.5|510.9|511.3|510.7|511.5|510.9|511.1|510.5|60
1597653900000|2020-08-17 08:45:00|511.2|510.6|511.3|510.7|511.3|510.7|511.1|510.5|15
1597654200000|2020-08-17 08:50:00|511.2|510.6|511|510.4|511.5|510.9|511|510.4|63
1597654500000|2020-08-17 08:55:00|510.9|510.3|510.7|510.1|511|510.4|510.6|510|54
1597654800000|2020-08-17 09:00:00|510.6|510|511|510.4|511|510.4|510.6|510|49
1597655100000|2020-08-17 09:05:00|510.7|510.1|511|510.4|511|510.4|510.6|510|55
1597655400000|2020-08-17 09:10:00|510.9|510.3|510.9|510.3|511|510.4|510.7|510.1|1
1597655700000|2020-08-17 09:15:00|511|510.4|511|510.4|511|510.4|510.9|510.3|2
1597656000000|2020-08-17 09:20:00|510.7|510.1|510.7|510.1|510.7|510.1|510.6|510|94
1597656300000|2020-08-17 09:25:00|511|510.4|510.7|510.1|511|510.4|510.6|510|20
1597656600000|2020-08-17 09:30:00|510.6|510|510.4|509.8|510.6|510|510.2|509.6|28
1597656900000|2020-08-17 09:35:00|510.5|509.9|510.2|509.6|510.5|509.9|510.2|509.6|12
1597657200000|2020-08-17 09:40:00|510|509.4|510|509.4|510|509.4|510|509.4|13
1597657500000|2020-08-17 09:45:00|510.2|509.6|510.2|509.6|510.2|509.6|510.1|509.5|16
1597657800000|2020-08-17 09:50:00|510.4|509.8|510.5|509.9|510.5|509.9|510.3|509.7|17
1597658100000|2020-08-17 09:55:00|510.3|509.7|510.4|509.8|510.5|509.9|510.3|509.7|3
1597658400000|2020-08-17 10:00:00|510.5|509.9|510.6|510|510.8|510.2|510.4|509.8|26
1597658700000|2020-08-17 10:05:00|510.5|509.9|510.8|510.2|510.8|510.2|510.5|509.9|21
1597659000000|2020-08-17 10:10:00|510.7|510.1|510.4|509.8|510.7|510.1|510.3|509.7|18
1597659300000|2020-08-17 10:15:00|510.3|509.7|510.3|509.7|510.3|509.7|510.3|509.7|2
1597659600000|2020-08-17 10:20:00|510.4|509.8|510.3|509.7|510.6|510|510.3|509.7|61
1597659900000|2020-08-17 10:25:00|510.4|509.8|510.5|509.9|510.6|510|510.2|509.6|29
1597660200000|2020-08-17 10:30:00|510.2|509.6|510.4|509.8|510.5|509.9|510.2|509.6|34
1597660500000|2020-08-17 10:35:00|510.5|509.9|510.8|510.2|510.9|510.3|510.3|509.7|20
1597660800000|2020-08-17 10:40:00|510.7|510.1|510.3|509.7|510.7|510.1|510.3|509.7|13
1597661100000|2020-08-17 10:45:00|510.4|509.8|510.6|510|510.6|510|510.3|509.7|6
1597661400000|2020-08-17 10:50:00|510.5|509.9|510.3|509.7|510.5|509.9|510.3|509.7|27
1597661700000|2020-08-17 10:55:00|510.6|510|510.3|509.7|510.6|510|510.3|509.7|30
1597662000000|2020-08-17 11:00:00|510.4|509.8|510.3|509.7|510.4|509.8|510.3|509.7|7
1597662300000|2020-08-17 11:05:00|510.5|509.9|510.5|509.9|510.6|510|510.5|509.9|8
1597662600000|2020-08-17 11:10:00|510.4|509.8|510.3|509.7|510.4|509.8|510.3|509.7|19
1597662900000|2020-08-17 11:15:00|510.1|509.5|510|509.4|510.1|509.5|510|509.4|35
1597663200000|2020-08-17 11:20:00|510.1|509.5|510.3|509.7|510.3|509.7|510.1|509.5|12
1597663500000|2020-08-17 11:25:00|510.2|509.6|510.3|509.7|510.3|509.7|510.2|509.6|18
1597663800000|2020-08-17 11:30:00|510.2|509.6|510.2|509.6|510.2|509.6|510|509.4|28
1597664100000|2020-08-17 11:35:00|510.3|509.7|510.2|509.6|510.3|509.7|510.2|509.6|31
1597664400000|2020-08-17 11:40:00|510.3|509.7|510.5|509.9|510.7|510.1|510.3|509.7|32
1597664700000|2020-08-17 11:45:00|510.4|509.8|510.5|509.9|510.6|510|510.4|509.8|16
1597665000000|2020-08-17 11:50:00|510.4|509.8|510.4|509.8|510.5|509.9|510.4|509.8|9
1597665300000|2020-08-17 11:55:00|510.5|509.9|510.5|509.9|510.5|509.9|510.4|509.8|5
1597665600000|2020-08-17 12:00:00|510.4|509.8|510.3|509.7|510.4|509.8|510.2|509.6|39
1597665900000|2020-08-17 12:05:00|510.2|509.6|510.8|510.2|510.8|510.2|510|509.4|102
1597666200000|2020-08-17 12:10:00|510.9|510.3|511.2|510.6|511.4|510.8|510.8|510.2|87
1597666500000|2020-08-17 12:15:00|511.3|510.7|511.3|510.7|511.3|510.7|511.2|510.6|10
1597666800000|2020-08-17 12:20:00|511.4|510.8|511.3|510.7|511.5|510.9|511.1|510.5|46
1597667100000|2020-08-17 12:25:00|511.2|510.6|511.5|510.9|511.6|511|511.2|510.6|30
1597667400000|2020-08-17 12:30:00|511.6|511|510.7|510.1|511.6|511|510.7|510.1|127
1597667700000|2020-08-17 12:35:00|510.8|510.2|510.9|510.3|511|510.4|510.7|510.1|14
1597668000000|2020-08-17 12:40:00|510.8|510.2|511|510.4|511|510.4|510.5|509.9|54
1597671000000|2020-08-17 13:30:00|511.5|510.9|513.4|512.8|515.5|514.9|511.5|510.9|2463
1597671300000|2020-08-17 13:35:00|513.5|512.9|515.2|514.6|515.4|514.8|512.9|512.3|453
1597671600000|2020-08-17 13:40:00|515|514.4|513.7|513.1|515.1|514.5|513.2|512.6|398
1597671900000|2020-08-17 13:45:00|513.6|513|514.6|514|514.8|514.2|513.5|512.9|2077
1597672200000|2020-08-17 13:50:00|514.8|514.2|514.8|514.2|515.1|514.5|514.5|513.9|164
1597672500000|2020-08-17 13:55:00|515.1|514.5|516.1|515.5|516.1|515.5|514.8|514.2|1763
1597672800000|2020-08-17 14:00:00|516|515.4|517.3|516.7|518.1|517.5|516|515.4|3055
1597673100000|2020-08-17 14:05:00|517.5|516.9|518.1|517.5|518.1|517.5|516.5|515.9|2422
1597673400000|2020-08-17 14:10:00|518.3|517.7|518.6|518|519.1|518.5|518.3|517.7|770
1597673700000|2020-08-17 14:15:00|518.7|518.1|519.7|519.1|520.6|520|518.7|518.1|1429
1597674000000|2020-08-17 14:20:00|519.8|519.2|519.8|519.2|520|519.4|518.8|518.2|1110
1597674300000|2020-08-17 14:25:00|519.7|519.1|518.1|517.5|519.7|519.1|517.5|516.9|554
1597674600000|2020-08-17 14:30:00|518|517.4|517.2|516.6|518.2|517.6|517.1|516.5|1177
1597674900000|2020-08-17 14:35:00|517.3|516.7|518|517.4|518.2|517.6|517.2|516.6|367
1597675200000|2020-08-17 14:40:00|518.2|517.6|519|518.4|519|518.4|518.2|517.6|296
1597675500000|2020-08-17 14:45:00|519.1|518.5|520|519.4|520|519.4|518.9|518.3|346
1597675800000|2020-08-17 14:50:00|519.9|519.3|520.6|520|520.7|520.1|519.9|519.3|369
1597676100000|2020-08-17 14:55:00|520.4|519.8|521.6|521|521.9|521.3|520.4|519.8|514
1597676400000|2020-08-17 15:00:00|521.7|521.1|522.1|521.5|522.6|522|521.6|521|793
1597676700000|2020-08-17 15:05:00|522.2|521.6|521.9|521.3|522.6|522|521.9|521.3|415
1597677000000|2020-08-17 15:10:00|522.1|521.5|521.6|521|522.2|521.6|521.5|520.9|1410
1597677300000|2020-08-17 15:15:00|521.5|520.9|521.9|521.3|522.5|521.9|521.4|520.8|2603
1597677600000|2020-08-17 15:20:00|522|521.4|521.9|521.3|522.2|521.6|521.7|521.1|527
1597677900000|2020-08-17 15:25:00|521.7|521.1|521.1|520.5|522|521.4|521.1|520.5|226
1597678200000|2020-08-17 15:30:00|521|520.4|520.6|520|521.7|521.1|520.6|520|331
1597678500000|2020-08-17 15:35:00|520.5|519.9|520.4|519.8|520.7|520.1|520|519.4|282
1597678800000|2020-08-17 15:40:00|520.5|519.9|521.4|520.8|521.6|521|520.4|519.8|890
1597679100000|2020-08-17 15:45:00|521.5|520.9|521.5|520.9|521.6|521|521|520.4|455
1597679400000|2020-08-17 15:50:00|521.4|520.8|521.7|521.1|521.7|521.1|521.1|520.5|124
1597679700000|2020-08-17 15:55:00|521.6|521|521.5|520.9|521.8|521.2|521.1|520.5|382
1597680000000|2020-08-17 16:00:00|521.6|521|522.5|521.9|522.5|521.9|521.6|521|626
1597680300000|2020-08-17 16:05:00|522.4|521.8|522.4|521.8|522.5|521.9|522.2|521.6|211
1597680600000|2020-08-17 16:10:00|522.5|521.9|522.7|522.1|523|522.4|522.4|521.8|294
1597680900000|2020-08-17 16:15:00|522.9|522.3|522.6|522|523|522.4|522.5|521.9|259
1597681200000|2020-08-17 16:20:00|522.8|522.2|522.9|522.3|522.9|522.3|522.6|522|216
1597681500000|2020-08-17 16:25:00|523.1|522.5|522.6|522|523.1|522.5|522.6|522|211
1597681800000|2020-08-17 16:30:00|522.4|521.8|521.1|520.5|522.5|521.9|520.9|520.3|329
1597682100000|2020-08-17 16:35:00|521.3|520.7|521.8|521.2|521.9|521.3|521.3|520.7|265
1597682400000|2020-08-17 16:40:00|521.6|521|521.8|521.2|521.9|521.3|521.4|520.8|153
1597682700000|2020-08-17 16:45:00|521.9|521.3|522.3|521.7|522.4|521.8|521.9|521.3|149
1597683000000|2020-08-17 16:50:00|522.4|521.8|522.4|521.8|522.5|521.9|522.1|521.5|162
1597683300000|2020-08-17 16:55:00|522.3|521.7|521.9|521.3|522.3|521.7|521.8|521.2|150
1597683600000|2020-08-17 17:00:00|521.8|521.2|521.9|521.3|521.9|521.3|521.6|521|129
1597683900000|2020-08-17 17:05:00|522|521.4|521.8|521.2|522.1|521.5|521.8|521.2|148
1597684200000|2020-08-17 17:10:00|521.7|521.1|521.8|521.2|521.9|521.3|521.6|521|147
1597684500000|2020-08-17 17:15:00|521.7|521.1|521.7|521.1|521.9|521.3|521.6|521|122
1597684800000|2020-08-17 17:20:00|521.9|521.3|521.6|521|522|521.4|521.6|521|327
1597685100000|2020-08-17 17:25:00|521.8|521.2|521.9|521.3|522|521.4|521.8|521.2|231
1597685400000|2020-08-17 17:30:00|521.7|521.1|521.9|521.3|522.1|521.5|521.6|521|663
1597685700000|2020-08-17 17:35:00|521.8|521.2|521.2|520.6|521.9|521.3|521.1|520.5|172
1597686000000|2020-08-17 17:40:00|521.3|520.7|521|520.4|521.3|520.7|520.9|520.3|537
1597686300000|2020-08-17 17:45:00|520.9|520.3|520.9|520.3|521.1|520.5|520.8|520.2|312
1597686600000|2020-08-17 17:50:00|521|520.4|520.5|519.9|521.2|520.6|520.3|519.7|294
1597686900000|2020-08-17 17:55:00|520.7|520.1|520.7|520.1|521|520.4|520.7|520.1|321
1597687200000|2020-08-17 18:00:00|520.8|520.2|521.5|520.9|521.8|521.2|520.7|520.1|651
1597687500000|2020-08-17 18:05:00|521.2|520.6|521.5|520.9|521.7|521.1|520.8|520.2|1187
1597687800000|2020-08-17 18:10:00|521.6|521|522.3|521.7|522.8|522.2|521.4|520.8|2538
1597688100000|2020-08-17 18:15:00|522.2|521.6|522.2|521.6|522.3|521.7|521.7|521.1|797
1597708800000|2020-08-18 00:00:00|522.1|521.5|521.3|520.7|522.2|521.6|521.3|520.7|549
1597709100000|2020-08-18 00:05:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|129
1597709400000|2020-08-18 00:10:00|521.4|520.8|521.3|520.7|521.4|520.8|521.2|520.6|30
1597709700000|2020-08-18 00:15:00|521.2|520.6|521.4|520.8|521.4|520.8|521.2|520.6|7
1597710000000|2020-08-18 00:20:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|3
1597710300000|2020-08-18 00:25:00|521.4|520.8|521.4|520.8|521.4|520.8|521.4|520.8|9
1597710600000|2020-08-18 00:30:00|521.2|520.6|521.2|520.6|521.4|520.8|521.1|520.5|72
1597710900000|2020-08-18 00:35:00|521.3|520.7|521.2|520.6|521.3|520.7|521.1|520.5|28
1597711200000|2020-08-18 00:40:00|521.3|520.7|521.3|520.7|521.3|520.7|521.3|520.7|7
1597711500000|2020-08-18 00:45:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|37
1597711800000|2020-08-18 00:50:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|6
1597712100000|2020-08-18 00:55:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|2
1597712400000|2020-08-18 01:00:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|13
1597712700000|2020-08-18 01:05:00|520.9|520.3|521.1|520.5|521.1|520.5|520.8|520.2|35
1597713000000|2020-08-18 01:10:00|521|520.4|521|520.4|521|520.4|521|520.4|0
1597713300000|2020-08-18 01:15:00|520.9|520.3|520.8|520.2|521|520.4|520.8|520.2|7
1597713600000|2020-08-18 01:20:00|520.7|520.1|521|520.4|521.1|520.5|520.7|520.1|4
1597713900000|2020-08-18 01:25:00|521.1|520.5|521.2|520.6|521.3|520.7|521|520.4|19
1597714200000|2020-08-18 01:30:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|4
1597714500000|2020-08-18 01:35:00|521.2|520.6|521.1|520.5|521.2|520.6|521.1|520.5|1
1597714800000|2020-08-18 01:40:00|521.2|520.6|521.1|520.5|521.2|520.6|521.1|520.5|14
1597715100000|2020-08-18 01:45:00|521.2|520.6|521.3|520.7|521.3|520.7|521.2|520.6|6
1597715400000|2020-08-18 01:50:00|520.8|520.2|521.1|520.5|521.1|520.5|520.8|520.2|109
1597715700000|2020-08-18 01:55:00|520.3|519.7|520.1|519.5|520.3|519.7|520.1|519.5|89
1597716000000|2020-08-18 02:00:00|520|519.4|520|519.4|520.3|519.7|520|519.4|47
1597716300000|2020-08-18 02:05:00|519.9|519.3|520.4|519.8|520.4|519.8|519.8|519.2|104
1597716600000|2020-08-18 02:10:00|520.3|519.7|520.1|519.5|520.4|519.8|520.1|519.5|6
1597716900000|2020-08-18 02:15:00|520.2|519.6|520.1|519.5|520.2|519.6|520.1|519.5|6
1597717200000|2020-08-18 02:20:00|520|519.4|519.9|519.3|520.1|519.5|519.9|519.3|11
1597717500000|2020-08-18 02:25:00|519.8|519.2|519.7|519.1|519.9|519.3|519.7|519.1|19
1597717800000|2020-08-18 02:30:00|519.8|519.2|519.5|518.9|519.9|519.3|519.5|518.9|34
1597718100000|2020-08-18 02:35:00|519.6|519|519.7|519.1|519.7|519.1|519.6|519|7
1597718400000|2020-08-18 02:40:00|519.6|519|519.7|519.1|519.8|519.2|519.6|519|9
1597718700000|2020-08-18 02:45:00|519.6|519|520|519.4|520|519.4|519.6|519|26
1597719000000|2020-08-18 02:50:00|520.1|519.5|520.1|519.5|520.2|519.6|520.1|519.5|12
1597719300000|2020-08-18 02:55:00|520.3|519.7|520.3|519.7|520.4|519.8|520.3|519.7|12
1597719600000|2020-08-18 03:00:00|520.4|519.8|520.3|519.7|520.4|519.8|520.3|519.7|5
1597719900000|2020-08-18 03:05:00|520.4|519.8|520.5|519.9|520.6|520|520.4|519.8|6
1597720200000|2020-08-18 03:10:00|520.6|520|520.9|520.3|521|520.4|520.5|519.9|22
1597720500000|2020-08-18 03:15:00|521|520.4|521|520.4|521|520.4|520.9|520.3|2
1597720800000|2020-08-18 03:20:00|520.9|520.3|520.7|520.1|520.9|520.3|520.7|520.1|4
1597721100000|2020-08-18 03:25:00|520.9|520.3|520.7|520.1|520.9|520.3|520.7|520.1|5
1597721400000|2020-08-18 03:30:00|520.8|520.2|520.9|520.3|521|520.4|520.7|520.1|8
1597721700000|2020-08-18 03:35:00|521|520.4|521|520.4|521|520.4|521|520.4|4
1597722000000|2020-08-18 03:40:00|||||||||1
1597722300000|2020-08-18 03:45:00|521.1|520.5|521|520.4|521.1|520.5|521|520.4|8
1597722600000|2020-08-18 03:50:00|521.1|520.5|521|520.4|521.1|520.5|521|520.4|0
1597722900000|2020-08-18 03:55:00|521.1|520.5|521.3|520.7|521.6|521|521|520.4|226
1597723200000|2020-08-18 04:00:00|521.4|520.8|521.6|521|521.6|521|521.4|520.8|7
1597723500000|2020-08-18 04:05:00|521.4|520.8|521.4|520.8|521.6|521|521.3|520.7|38
1597723800000|2020-08-18 04:10:00|521.6|521|521.5|520.9|521.6|521|521.5|520.9|201
1597724400000|2020-08-18 04:20:00|521.9|521.3|521.7|521.1|521.9|521.3|521.7|521.1|74
1597725000000|2020-08-18 04:30:00|521.9|521.3|521.9|521.3|521.9|521.3|521.7|521.1|43
1597725600000|2020-08-18 04:40:00|||||||||3
1597725900000|2020-08-18 04:45:00|||||||||2
1597726200000|2020-08-18 04:50:00|||||||||23
1597726500000|2020-08-18 04:55:00|||||||||2
1597726800000|2020-08-18 05:00:00|||||||||165
1597727100000|2020-08-18 05:05:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|38
1597727400000|2020-08-18 05:10:00|522.3|521.7|522.7|522.1|522.7|522.1|522.2|521.6|99
1597727700000|2020-08-18 05:15:00|522.6|522|522.7|522.1|522.7|522.1|522.5|521.9|14
1597728000000|2020-08-18 05:20:00|522.8|522.2|522.4|521.8|522.8|522.2|522.4|521.8|71
1597728300000|2020-08-18 05:25:00|522.5|521.9|521.9|521.3|522.5|521.9|521.9|521.3|24
1597728600000|2020-08-18 05:30:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|15
1597728900000|2020-08-18 05:35:00|522.1|521.5|522.1|521.5|522.3|521.7|522.1|521.5|9
1597729200000|2020-08-18 05:40:00|522.2|521.6|522.2|521.6|522.3|521.7|522.2|521.6|3
1597729500000|2020-08-18 05:45:00|522.3|521.7|522.3|521.7|522.3|521.7|522.2|521.6|2
1597729800000|2020-08-18 05:50:00|522.2|521.6|522|521.4|522.2|521.6|521.9|521.3|7
1597730100000|2020-08-18 05:55:00|521.9|521.3|522|521.4|522|521.4|521.9|521.3|4
1597730400000|2020-08-18 06:00:00|521.9|521.3|522.2|521.6|522.2|521.6|521.9|521.3|11
1597730700000|2020-08-18 06:05:00|522.3|521.7|522.2|521.6|522.3|521.7|522.2|521.6|8
1597731000000|2020-08-18 06:10:00|521.9|521.3|522.2|521.6|522.2|521.6|521.9|521.3|22
1597731300000|2020-08-18 06:15:00|||||||||11
1597731600000|2020-08-18 06:20:00|||||||||12
1597731900000|2020-08-18 06:25:00|||||||||4
1597732200000|2020-08-18 06:30:00|521.9|521.3|521|520.4|521.9|521.3|520.9|520.3|96
1597732500000|2020-08-18 06:35:00|520.9|520.3|520.8|520.2|521|520.4|520.8|520.2|18
1597732800000|2020-08-18 06:40:00|520.9|520.3|521.1|520.5|521.3|520.7|520.9|520.3|48
1597733100000|2020-08-18 06:45:00|521|520.4|521|520.4|521.3|520.7|520.8|520.2|38
1597733400000|2020-08-18 06:50:00|520.9|520.3|521|520.4|521|520.4|520.9|520.3|18
1597733700000|2020-08-18 06:55:00|521.1|520.5|521|520.4|521.3|520.7|521|520.4|34
1597734000000|2020-08-18 07:00:00|521.2|520.6|521|520.4|521.2|520.6|521|520.4|17
1597734300000|2020-08-18 07:05:00|520.8|520.2|519.8|519.2|520.8|520.2|519.8|519.2|198
1597734600000|2020-08-18 07:10:00|519.9|519.3|519.1|518.5|520.1|519.5|519.1|518.5|126
1597734900000|2020-08-18 07:15:00|518.9|518.3|518.8|518.2|519|518.4|518.5|517.9|204
1597735200000|2020-08-18 07:20:00|518.6|518|517.8|517.2|518.6|518|517.8|517.2|50
1597735500000|2020-08-18 07:25:00|517.7|517.1|518.2|517.6|518.5|517.9|517.7|517.1|52
1597735800000|2020-08-18 07:30:00|518.3|517.7|518.5|517.9|518.6|518|518.3|517.7|39
1597736100000|2020-08-18 07:35:00|518.7|518.1|519.3|518.7|519.4|518.8|518.7|518.1|69
1597736400000|2020-08-18 07:40:00|519.1|518.5|518.7|518.1|519.2|518.6|518.5|517.9|46
1597736700000|2020-08-18 07:45:00|518.5|517.9|518.8|518.2|518.8|518.2|518.5|517.9|55
1597737000000|2020-08-18 07:50:00|518.7|518.1|519.3|518.7|519.3|518.7|518.7|518.1|23
1597737300000|2020-08-18 07:55:00|519.4|518.8|520.5|519.9|520.5|519.9|519.4|518.8|178
1597737600000|2020-08-18 08:00:00|520.4|519.8|520|519.4|520.5|519.9|519.8|519.2|57
1597737900000|2020-08-18 08:05:00|520.1|519.5|520.3|519.7|520.8|520.2|520.1|519.5|41
1597738200000|2020-08-18 08:10:00|520.4|519.8|520.5|519.9|520.6|520|520.3|519.7|225
1597738800000|2020-08-18 08:20:00|520.7|520.1|520.9|520.3|521|520.4|520.7|520.1|17
1597739100000|2020-08-18 08:25:00|520.8|520.2|520.7|520.1|521|520.4|520.7|520.1|63
1597739400000|2020-08-18 08:30:00|520.8|520.2|520.2|519.6|520.8|520.2|520.2|519.6|18
1597739700000|2020-08-18 08:35:00|520.3|519.7|520|519.4|520.4|519.8|520|519.4|1047
1597740000000|2020-08-18 08:40:00|519.9|519.3|519.5|518.9|520|519.4|519.5|518.9|45
1597740300000|2020-08-18 08:45:00|519.6|519|519|518.4|519.8|519.2|519|518.4|54
1597740600000|2020-08-18 08:50:00|519.2|518.6|519.2|518.6|519.5|518.9|519.2|518.6|18
1597740900000|2020-08-18 08:55:00|519.3|518.7|519.7|519.1|519.7|519.1|519.3|518.7|12
1597741200000|2020-08-18 09:00:00|519.2|518.6|519|518.4|519.3|518.7|518.9|518.3|126
1597741500000|2020-08-18 09:05:00|519.1|518.5|519.4|518.8|519.4|518.8|519.1|518.5|3
1597741800000|2020-08-18 09:10:00|519.6|519|519|518.4|519.7|519.1|518.9|518.3|32
1597742100000|2020-08-18 09:15:00|519.2|518.6|518.5|517.9|519.3|518.7|518.1|517.5|102
1597742400000|2020-08-18 09:20:00|518.2|517.6|518.4|517.8|518.6|518|518|517.4|336
1597742700000|2020-08-18 09:25:00|518.6|518|518.9|518.3|519|518.4|518.6|518|53
1597743000000|2020-08-18 09:30:00|519|518.4|518.7|518.1|519|518.4|518.7|518.1|32
1597743300000|2020-08-18 09:35:00|518.8|518.2|518.3|517.7|519|518.4|518.2|517.6|25
1597743600000|2020-08-18 09:40:00|518.4|517.8|518.2|517.6|518.5|517.9|518.2|517.6|59
1597743900000|2020-08-18 09:45:00|518.3|517.7|517.9|517.3|518.5|517.9|517.9|517.3|38
1597744200000|2020-08-18 09:50:00|517.8|517.2|518.1|517.5|518.2|517.6|517.8|517.2|22
1597744500000|2020-08-18 09:55:00|518.3|517.7|518.6|518|518.6|518|518.3|517.7|49
1597744800000|2020-08-18 10:00:00|518.5|517.9|518.9|518.3|519.1|518.5|518.5|517.9|8
1597745100000|2020-08-18 10:05:00|519|518.4|518.8|518.2|519.1|518.5|518.8|518.2|12
1597745400000|2020-08-18 10:10:00|518.9|518.3|519|518.4|519|518.4|518.6|518|29
1597745700000|2020-08-18 10:15:00|518.9|518.3|519.2|518.6|519.2|518.6|518.9|518.3|4
1597746000000|2020-08-18 10:20:00|519|518.4|518.1|517.5|519|518.4|517.9|517.3|57
1597746300000|2020-08-18 10:25:00|518|517.4|518|517.4|518.1|517.5|517.9|517.3|31
1597746600000|2020-08-18 10:30:00|518.1|517.5|518|517.4|518.1|517.5|517.9|517.3|20
1597746900000|2020-08-18 10:35:00|517.9|517.3|518.3|517.7|518.3|517.7|517.9|517.3|10
1597747200000|2020-08-18 10:40:00|518.5|517.9|518.5|517.9|518.6|518|518.5|517.9|9
1597747500000|2020-08-18 10:45:00|518.6|518|518.7|518.1|518.9|518.3|518.6|518|10
1597747800000|2020-08-18 10:50:00|518.8|518.2|519|518.4|519.1|518.5|518.8|518.2|10
1597748100000|2020-08-18 10:55:00|518.8|518.2|518.8|518.2|518.9|518.3|518.7|518.1|8
1597748400000|2020-08-18 11:00:00|518.9|518.3|519|518.4|519.2|518.6|518.9|518.3|6
1597748700000|2020-08-18 11:05:00|519.1|518.5|519|518.4|519.2|518.6|519|518.4|26
1597749000000|2020-08-18 11:10:00|518.8|518.2|518.7|518.1|518.9|518.3|518.7|518.1|30
1597749300000|2020-08-18 11:15:00|518.8|518.2|518.7|518.1|519|518.4|518.7|518.1|27
1597749600000|2020-08-18 11:20:00|518.9|518.3|518.8|518.2|519|518.4|518.7|518.1|20
1597749900000|2020-08-18 11:25:00|518.7|518.1|519|518.4|519|518.4|518.7|518.1|4
1597750200000|2020-08-18 11:30:00|519.1|518.5|518.8|518.2|519.1|518.5|518.7|518.1|21
1597750500000|2020-08-18 11:35:00|518.7|518.1|518.5|517.9|519|518.4|518.5|517.9|76
1597750800000|2020-08-18 11:40:00|518.6|518|518.8|518.2|519|518.4|518.6|518|80
1597751100000|2020-08-18 11:45:00|518.7|518.1|518.9|518.3|519|518.4|518.7|518.1|36
1597751400000|2020-08-18 11:50:00|518.7|518.1|518.7|518.1|518.9|518.3|518.7|518.1|25
1597751700000|2020-08-18 11:55:00|518.8|518.2|519|518.4|519|518.4|518.7|518.1|31
1597752000000|2020-08-18 12:00:00|518.8|518.2|518.6|518|518.9|518.3|518.5|517.9|51
1597752300000|2020-08-18 12:05:00|519|518.4|519|518.4|519|518.4|518.9|518.3|68
1597752600000|2020-08-18 12:10:00|||||||||5
1597752900000|2020-08-18 12:15:00|518.8|518.2|519|518.4|519|518.4|518.7|518.1|30
1597753200000|2020-08-18 12:20:00|518.9|518.3|518.7|518.1|519.1|518.5|518.6|518|83
1597753500000|2020-08-18 12:25:00|518.8|518.2|518.9|518.3|519|518.4|518.7|518.1|66
1597753800000|2020-08-18 12:30:00|519|518.4|518.4|517.8|519|518.4|518.3|517.7|916
1597754100000|2020-08-18 12:35:00|518.5|517.9|518.7|518.1|518.7|518.1|518.4|517.8|27
1597754400000|2020-08-18 12:40:00|518.8|518.2|519.1|518.5|519.3|518.7|518.6|518|48
1597757400000|2020-08-18 13:30:00|518.6|518|518.4|517.8|520.2|519.6|516|515.4|3069
1597757700000|2020-08-18 13:35:00|518.5|517.9|518.1|517.5|519.1|518.5|517.9|517.3|548
1597758000000|2020-08-18 13:40:00|518|517.4|518.1|517.5|518.9|518.3|517.6|517|202
1597758300000|2020-08-18 13:45:00|517.9|517.3|518.4|517.8|518.6|518|517.4|516.8|320
1597758600000|2020-08-18 13:50:00|518.2|517.6|514.6|514|518.4|517.8|514.4|513.8|1440
1597758900000|2020-08-18 13:55:00|514.7|514.1|515.3|514.7|515.8|515.2|514.5|513.9|531
1597759200000|2020-08-18 14:00:00|515|514.4|513.7|513.1|515|514.4|513.3|512.7|1313
1597759500000|2020-08-18 14:05:00|513.8|513.2|515.4|514.8|515.6|515|513.4|512.8|558
1597759800000|2020-08-18 14:10:00|515.3|514.7|515.1|514.5|516.3|515.7|514.7|514.1|774
1597760100000|2020-08-18 14:15:00|515.2|514.6|514.3|513.7|515.4|514.8|514.3|513.7|212
1597760400000|2020-08-18 14:20:00|514.4|513.8|513.9|513.3|514.4|513.8|513.8|513.2|274
1597760700000|2020-08-18 14:25:00|513.8|513.2|514.3|513.7|514.4|513.8|513.5|512.9|348
1597761000000|2020-08-18 14:30:00|514.2|513.6|514.5|513.9|514.8|514.2|513.8|513.2|263
1597761300000|2020-08-18 14:35:00|514.3|513.7|513.8|513.2|514.5|513.9|513.5|512.9|199
1597761600000|2020-08-18 14:40:00|513.5|512.9|512.7|512.1|513.8|513.2|512.4|511.8|708
1597761900000|2020-08-18 14:45:00|512.5|511.9|512.6|512|512.9|512.3|511.9|511.3|1232
1597762200000|2020-08-18 14:50:00|512.5|511.9|514|513.4|514.5|513.9|512.1|511.5|492
1597762500000|2020-08-18 14:55:00|514.1|513.5|513.3|512.7|514.1|513.5|513|512.4|206
1597762800000|2020-08-18 15:00:00|513.5|512.9|512.8|512.2|513.8|513.2|512.8|512.2|208
1597763100000|2020-08-18 15:05:00|512.5|511.9|512.8|512.2|512.8|512.2|512.2|511.6|566
1597763400000|2020-08-18 15:10:00|512.7|512.1|512.8|512.2|513.5|512.9|512.7|512.1|401
1597763700000|2020-08-18 15:15:00|512.7|512.1|512.5|511.9|512.8|512.2|512.3|511.7|381
1597764000000|2020-08-18 15:20:00|512.4|511.8|512.5|511.9|512.5|511.9|512|511.4|125
1597764300000|2020-08-18 15:25:00|512.4|511.8|511.7|511.1|512.5|511.9|511.7|511.1|456
1597764600000|2020-08-18 15:30:00|511.6|511|512|511.4|512.3|511.7|511.5|510.9|514
1597764900000|2020-08-18 15:35:00|511.9|511.3|512|511.4|512.2|511.6|511.5|510.9|222
1597765200000|2020-08-18 15:40:00|512.2|511.6|512|511.4|512.4|511.8|511.7|511.1|284
1597765500000|2020-08-18 15:45:00|511.9|511.3|511.7|511.1|512|511.4|511.5|510.9|279
1597765800000|2020-08-18 15:50:00|511.8|511.2|512.5|511.9|512.5|511.9|511.7|511.1|292
1597766100000|2020-08-18 15:55:00|512.7|512.1|512.4|511.8|512.9|512.3|512.4|511.8|208
1597766400000|2020-08-18 16:00:00|512.2|511.6|512.2|511.6|512.2|511.6|511.4|510.8|216
1597766700000|2020-08-18 16:05:00|512.3|511.7|511.5|510.9|512.3|511.7|511.4|510.8|185
1597767000000|2020-08-18 16:10:00|511.4|510.8|512.1|511.5|512.3|511.7|511.4|510.8|281
1597767300000|2020-08-18 16:15:00|512.2|511.6|512|511.4|512.2|511.6|511.8|511.2|139
1597767600000|2020-08-18 16:20:00|511.8|511.2|511.8|511.2|512|511.4|511.4|510.8|185
1597767900000|2020-08-18 16:25:00|511.7|511.1|512|511.4|512|511.4|511.7|511.1|69
1597768200000|2020-08-18 16:30:00|512.2|511.6|512.5|511.9|512.7|512.1|512|511.4|306
1597768500000|2020-08-18 16:35:00|512.3|511.7|512.3|511.7|512.5|511.9|512|511.4|127
1597768800000|2020-08-18 16:40:00|512.2|511.6|511.8|511.2|512.5|511.9|511.8|511.2|82
1597769100000|2020-08-18 16:45:00|511.9|511.3|512.1|511.5|512.7|512.1|511.6|511|232
1597769400000|2020-08-18 16:50:00|512.2|511.6|511.8|511.2|512.2|511.6|511.7|511.1|116
1597769700000|2020-08-18 16:55:00|511.7|511.1|509.2|508.6|511.7|511.1|509.1|508.5|508
1597770000000|2020-08-18 17:00:00|509.3|508.7|510.3|509.7|510.3|509.7|509.3|508.7|383
1597770300000|2020-08-18 17:05:00|510.2|509.6|510.3|509.7|510.6|510|509.9|509.3|126
1597770600000|2020-08-18 17:10:00|510.5|509.9|510.5|509.9|510.6|510|509.9|509.3|248
1597770900000|2020-08-18 17:15:00|510.6|510|511.1|510.5|511.3|510.7|510.6|510|181
1597771200000|2020-08-18 17:20:00|511.2|510.6|510.8|510.2|511.3|510.7|510.7|510.1|163
1597771500000|2020-08-18 17:25:00|510.7|510.1|510.8|510.2|510.9|510.3|510.7|510.1|57
1597771800000|2020-08-18 17:30:00|511.1|510.5|510.8|510.2|511.1|510.5|510.8|510.2|111
1597772100000|2020-08-18 17:35:00|510.7|510.1|511.6|511|511.8|511.2|510.6|510|796
1597772400000|2020-08-18 17:40:00|511.5|510.9|512.1|511.5|512.2|511.6|511.1|510.5|217
1597772700000|2020-08-18 17:45:00|512.2|511.6|511.9|511.3|512.2|511.6|511.7|511.1|98
1597773000000|2020-08-18 17:50:00|512.1|511.5|511.9|511.3|512.2|511.6|511.8|511.2|148
1597773300000|2020-08-18 17:55:00|512.2|511.6|511.9|511.3|512.2|511.6|511.8|511.2|101
1597773600000|2020-08-18 18:00:00|511.8|511.2|511.9|511.3|512.2|511.6|511.7|511.1|240
1597773900000|2020-08-18 18:05:00|511.8|511.2|511.8|511.2|511.9|511.3|511.5|510.9|680
1597774200000|2020-08-18 18:10:00|511.6|511|514.2|513.6|514.2|513.6|511.5|510.9|1615
1597774500000|2020-08-18 18:15:00|514.3|513.7|514|513.4|514.4|513.8|513.3|512.7|2755
1597795200000|2020-08-19 00:00:00|513.6|513|513.6|513|513.8|513.2|512.1|511.5|248
1597795500000|2020-08-19 00:05:00|513.4|512.8|514.9|514.3|515|514.4|513.4|512.8|535
1597795800000|2020-08-19 00:10:00|515|514.4|516|515.4|516.3|515.7|514.9|514.3|148
1597796100000|2020-08-19 00:15:00|516.2|515.6|516.2|515.6|516.2|515.6|515.6|515|90
1597796400000|2020-08-19 00:20:00|516.1|515.5|516.6|516|516.7|516.1|516.1|515.5|27
1597796700000|2020-08-19 00:25:00|516.5|515.9|516.1|515.5|516.5|515.9|516.1|515.5|23
1597797000000|2020-08-19 00:30:00|516.2|515.6|517.4|516.8|517.4|516.8|515.9|515.3|71
1597797300000|2020-08-19 00:35:00|517.6|517|517.7|517.1|518|517.4|517.6|517|130
1597797600000|2020-08-19 00:40:00|517.6|517|517.4|516.8|517.6|517|517.2|516.6|19
1597797900000|2020-08-19 00:45:00|517.5|516.9|517.6|517|517.9|517.3|517.5|516.9|363
1597798200000|2020-08-19 00:50:00|517.7|517.1|517.9|517.3|517.9|517.3|517.6|517|9
1597798500000|2020-08-19 00:55:00|517.7|517.1|517|516.4|517.7|517.1|516.9|516.3|64
1597798800000|2020-08-19 01:00:00|517.1|516.5|517.4|516.8|517.6|517|517.1|516.5|23
1597799100000|2020-08-19 01:05:00|517.5|516.9|517.6|517|517.6|517|517.4|516.8|12
1597799400000|2020-08-19 01:10:00|517.5|516.9|517.4|516.8|517.5|516.9|517.4|516.8|9
1597799700000|2020-08-19 01:15:00|517.3|516.7|516.7|516.1|517.3|516.7|516.7|516.1|49
1597800000000|2020-08-19 01:20:00|516.6|516|516.9|516.3|516.9|516.3|516.6|516|6
1597800300000|2020-08-19 01:25:00|516.7|516.1|516.2|515.6|516.7|516.1|516.1|515.5|43
1597800600000|2020-08-19 01:30:00|516.1|515.5|516.3|515.7|516.3|515.7|515.8|515.2|18
1597800900000|2020-08-19 01:35:00|516.1|515.5|515.8|515.2|516.2|515.6|515.8|515.2|8
1597801200000|2020-08-19 01:40:00|515.9|515.3|516.1|515.5|516.1|515.5|515.9|515.3|6
1597801500000|2020-08-19 01:45:00|516|515.4|516|515.4|516|515.4|515.9|515.3|48
1597801800000|2020-08-19 01:50:00|516.1|515.5|516|515.4|516.3|515.7|516|515.4|7
1597802100000|2020-08-19 01:55:00|515.8|515.2|515.5|514.9|516|515.4|515.4|514.8|61
1597802400000|2020-08-19 02:00:00|515.4|514.8|515.8|515.2|515.8|515.2|515.4|514.8|27
1597802700000|2020-08-19 02:05:00|515.6|515|515.5|514.9|515.8|515.2|515.5|514.9|21
1597803000000|2020-08-19 02:10:00|515.4|514.8|515.4|514.8|515.5|514.9|515.1|514.5|14
1597803300000|2020-08-19 02:15:00|515.5|514.9|515.4|514.8|515.5|514.9|515.4|514.8|1
1597803600000|2020-08-19 02:20:00|515.5|514.9|515.5|514.9|515.7|515.1|515.3|514.7|25
1597803900000|2020-08-19 02:25:00|515.4|514.8|515.5|514.9|515.5|514.9|515.4|514.8|0
1597804200000|2020-08-19 02:30:00|515.6|515|515.9|515.3|515.9|515.3|515.6|515|16
1597804500000|2020-08-19 02:35:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|1
1597805100000|2020-08-19 02:45:00|516|515.4|516.1|515.5|516.1|515.5|516|515.4|0
1597805400000|2020-08-19 02:50:00|516|515.4|516.4|515.8|516.4|515.8|516|515.4|13
1597805700000|2020-08-19 02:55:00|516.5|515.9|516.4|515.8|516.6|516|516.4|515.8|15
1597806000000|2020-08-19 03:00:00|516.6|516|516.4|515.8|516.6|516|516.4|515.8|1
1597806300000|2020-08-19 03:05:00|516.3|515.7|516.3|515.7|516.4|515.8|516.3|515.7|1
1597806600000|2020-08-19 03:10:00|516.2|515.6|516.3|515.7|516.3|515.7|516.2|515.6|2
1597806900000|2020-08-19 03:15:00|516.4|515.8|516.3|515.7|516.4|515.8|516.3|515.7|6
1597807500000|2020-08-19 03:25:00|||||||||1
1597807800000|2020-08-19 03:30:00|516.4|515.8|516.5|515.9|516.5|515.9|516.3|515.7|5
1597808100000|2020-08-19 03:35:00|||||||||11
1597808400000|2020-08-19 03:40:00|||||||||8
1597808700000|2020-08-19 03:45:00|516.6|516|516.8|516.2|516.8|516.2|516.6|516|19
1597809000000|2020-08-19 03:50:00|516.5|515.9|516.5|515.9|516.6|516|516.5|515.9|3
1597810200000|2020-08-19 04:10:00|516.4|515.8|516.3|515.7|516.4|515.8|516.3|515.7|4
1597810500000|2020-08-19 04:15:00|516.4|515.8|516.4|515.8|516.4|515.8|516.4|515.8|0
1597810800000|2020-08-19 04:20:00|516.3|515.7|516.2|515.6|516.3|515.7|516.1|515.5|4
1597811100000|2020-08-19 04:25:00|516.3|515.7|515.8|515.2|516.3|515.7|515.8|515.2|18
1597811400000|2020-08-19 04:30:00|||||||||2
1597811700000|2020-08-19 04:35:00|515.6|515|515.5|514.9|515.6|515|515.5|514.9|2
1597812000000|2020-08-19 04:40:00|515.6|515|515.5|514.9|515.6|515|515.5|514.9|1
1597812600000|2020-08-19 04:50:00|515.4|514.8|515.5|514.9|515.5|514.9|515.4|514.8|1
1597812900000|2020-08-19 04:55:00|515.6|515|515.8|515.2|515.8|515.2|515.5|514.9|11
1597813200000|2020-08-19 05:00:00|515.6|515|515.5|514.9|515.8|515.2|515.5|514.9|1
1597813500000|2020-08-19 05:05:00|515.6|515|515.7|515.1|515.8|515.2|515.6|515|6
1597813800000|2020-08-19 05:10:00|515.8|515.2|515.7|515.1|515.8|515.2|515.7|515.1|0
1597814100000|2020-08-19 05:15:00|515.8|515.2|516|515.4|516|515.4|515.8|515.2|46
1597814400000|2020-08-19 05:20:00|516.2|515.6|516.1|515.5|516.2|515.6|516.1|515.5|11
1597815000000|2020-08-19 05:30:00|516.2|515.6|516|515.4|516.2|515.6|515.9|515.3|25
1597815300000|2020-08-19 05:35:00|515.9|515.3|516|515.4|516|515.4|515.9|515.3|1
1597815900000|2020-08-19 05:45:00|515.8|515.2|515.7|515.1|515.8|515.2|515.7|515.1|4
1597816200000|2020-08-19 05:50:00|515.8|515.2|516|515.4|516|515.4|515.8|515.2|3
1597816500000|2020-08-19 05:55:00|515.9|515.3|515.7|515.1|516|515.4|515.7|515.1|8
1597816800000|2020-08-19 06:00:00|515.8|515.2|516|515.4|516|515.4|515.7|515.1|7
1597817100000|2020-08-19 06:05:00|516.1|515.5|516.2|515.6|516.4|515.8|516|515.4|47
1597817400000|2020-08-19 06:10:00|516.1|515.5|516.4|515.8|516.4|515.8|516.1|515.5|32
1597817700000|2020-08-19 06:15:00|516.6|516|516.6|516|516.6|516|516.5|515.9|2
1597818000000|2020-08-19 06:20:00|516.7|516.1|517.1|516.5|517.1|516.5|516.7|516.1|22
1597818300000|2020-08-19 06:25:00|517|516.4|517|516.4|517|516.4|516.8|516.2|9
1597818600000|2020-08-19 06:30:00|516.8|516.2|516.8|516.2|517|516.4|516.8|516.2|11
1597818900000|2020-08-19 06:35:00|516.9|516.3|516.6|516|516.9|516.3|516.6|516|29
1597819200000|2020-08-19 06:40:00|516.5|515.9|516.8|516.2|516.8|516.2|516.5|515.9|3
1597819500000|2020-08-19 06:45:00|516.7|516.1|516.3|515.7|516.8|516.2|516.3|515.7|11
1597819800000|2020-08-19 06:50:00|516.2|515.6|516.5|515.9|516.6|516|516.2|515.6|10
1597820100000|2020-08-19 06:55:00|516.4|515.8|516.5|515.9|516.6|516|516.4|515.8|169
1597820400000|2020-08-19 07:00:00|516.4|515.8|516|515.4|516.4|515.8|516|515.4|12
1597820700000|2020-08-19 07:05:00|515.9|515.3|515.9|515.3|516.1|515.5|515.9|515.3|6
1597821000000|2020-08-19 07:10:00|516.1|515.5|516.2|515.6|516.4|515.8|516|515.4|14
1597821300000|2020-08-19 07:15:00|516.1|515.5|514.6|514|516.2|515.6|514.6|514|97
1597821600000|2020-08-19 07:20:00|514.7|514.1|515.2|514.6|515.3|514.7|514.4|513.8|69
1597821900000|2020-08-19 07:25:00|515.1|514.5|515.6|515|515.9|515.3|515.1|514.5|13
1597822200000|2020-08-19 07:30:00|515.7|515.1|516.6|516|516.6|516|515.7|515.1|26
1597822500000|2020-08-19 07:35:00|516.4|515.8|516.6|516|516.6|516|516.4|515.8|5
1597822800000|2020-08-19 07:40:00|516.8|516.2|517|516.4|517|516.4|516.8|516.2|91
1597823100000|2020-08-19 07:45:00|516.8|516.2|516.8|516.2|517|516.4|516.8|516.2|38
1597823400000|2020-08-19 07:50:00|517|516.4|518.1|517.5|518.1|517.5|517|516.4|181
1597823700000|2020-08-19 07:55:00|518.3|517.7|517.8|517.2|518.3|517.7|517.8|517.2|82
1597824000000|2020-08-19 08:00:00|517.7|517.1|517.7|517.1|517.7|517.1|517.6|517|35
1597824300000|2020-08-19 08:05:00|517.8|517.2|518.2|517.6|518.2|517.6|517.8|517.2|25
1597824600000|2020-08-19 08:10:00|518.4|517.8|517.9|517.3|518.7|518.1|517.7|517.1|87
1597824900000|2020-08-19 08:15:00|518.2|517.6|517.7|517.1|518.2|517.6|517.7|517.1|22
1597825200000|2020-08-19 08:20:00|517.8|517.2|517.7|517.1|517.8|517.2|517.4|516.8|34
1597825500000|2020-08-19 08:25:00|517.8|517.2|517.5|516.9|517.9|517.3|517.5|516.9|10
1597825800000|2020-08-19 08:30:00|517.6|517|517.7|517.1|517.7|517.1|517.5|516.9|3
1597826100000|2020-08-19 08:35:00|517.6|517|517.4|516.8|517.7|517.1|517.4|516.8|12
1597826400000|2020-08-19 08:40:00|517.5|516.9|517.6|517|517.7|517.1|517.4|516.8|8
1597826700000|2020-08-19 08:45:00|517.7|517.1|517.3|516.7|517.7|517.1|517.3|516.7|25
1597827000000|2020-08-19 08:50:00|516.9|516.3|517.2|516.6|517.3|516.7|516.7|516.1|49
1597827300000|2020-08-19 08:55:00|517.5|516.9|517.4|516.8|517.6|517|517.2|516.6|14
1597827600000|2020-08-19 09:00:00|517.3|516.7|517.4|516.8|517.4|516.8|517.2|516.6|11
1597827900000|2020-08-19 09:05:00|517.7|517.1|518.8|518.2|518.9|518.3|517.7|517.1|87
1597828200000|2020-08-19 09:10:00|518.9|518.3|519.1|518.5|519.4|518.8|518.7|518.1|129
1597828500000|2020-08-19 09:15:00|519.2|518.6|519.6|519|519.6|519|519.1|518.5|46
1597828800000|2020-08-19 09:20:00|519.7|519.1|519.6|519|519.8|519.2|519.3|518.7|52
1597829100000|2020-08-19 09:25:00|519.4|518.8|519.3|518.7|519.4|518.8|519.1|518.5|32
1597829400000|2020-08-19 09:30:00|519.4|518.8|518.8|518.2|519.4|518.8|518.7|518.1|30
1597829700000|2020-08-19 09:35:00|518.7|518.1|518.3|517.7|518.8|518.2|518.3|517.7|41
1597830000000|2020-08-19 09:40:00|518.2|517.6|518.1|517.5|518.4|517.8|518.1|517.5|49
1597830300000|2020-08-19 09:45:00|518.2|517.6|518.8|518.2|519.1|518.5|518.2|517.6|65
1597830600000|2020-08-19 09:50:00|518.7|518.1|519|518.4|519.1|518.5|518.6|518|14
1597830900000|2020-08-19 09:55:00|518.9|518.3|518.9|518.3|519.2|518.6|518.9|518.3|13
1597831200000|2020-08-19 10:00:00|518.7|518.1|518.5|517.9|518.7|518.1|518.1|517.5|128
1597831500000|2020-08-19 10:05:00|518.4|517.8|518.9|518.3|519|518.4|518.4|517.8|54
1597831800000|2020-08-19 10:10:00|518.8|518.2|518.8|518.2|519.1|518.5|518.8|518.2|19
1597832100000|2020-08-19 10:15:00|518.6|518|518.8|518.2|518.9|518.3|518.5|517.9|22
1597832400000|2020-08-19 10:20:00|518.9|518.3|518.9|518.3|519.1|518.5|518.8|518.2|13
1597832700000|2020-08-19 10:25:00|519|518.4|518.4|517.8|519|518.4|518.4|517.8|29
1597833000000|2020-08-19 10:30:00|518.3|517.7|518.5|517.9|518.5|517.9|517.9|517.3|62
1597833300000|2020-08-19 10:35:00|518.6|518|518.7|518.1|518.7|518.1|518.6|518|1
1597833600000|2020-08-19 10:40:00|518.6|518|518.4|517.8|518.6|518|518.4|517.8|12
1597833900000|2020-08-19 10:45:00|518.7|518.1|518.7|518.1|518.8|518.2|518.7|518.1|29
1597834200000|2020-08-19 10:50:00|||||||||12
1597834500000|2020-08-19 10:55:00|518.8|518.2|518.5|517.9|518.8|518.2|518.5|517.9|33
1597834800000|2020-08-19 11:00:00|518.9|518.3|518.9|518.3|519.1|518.5|518.9|518.3|71
1597835100000|2020-08-19 11:05:00|519|518.4|519.1|518.5|519.2|518.6|518.9|518.3|30
1597835400000|2020-08-19 11:10:00|519.2|518.6|519.2|518.6|519.2|518.6|519.2|518.6|6
1597835700000|2020-08-19 11:15:00|519.4|518.8|519.4|518.8|519.7|519.1|519.4|518.8|27
1597836000000|2020-08-19 11:20:00|519.5|518.9|519.7|519.1|519.7|519.1|519.5|518.9|10
1597836300000|2020-08-19 11:25:00|519.8|519.2|519.9|519.3|520.3|519.7|519.8|519.2|88
1597836600000|2020-08-19 11:30:00|519.8|519.2|520|519.4|520.1|519.5|519.7|519.1|128
1597836900000|2020-08-19 11:35:00|519.9|519.3|520|519.4|520.2|519.6|519.9|519.3|298
1597837200000|2020-08-19 11:40:00|520.1|519.5|519.2|518.6|520.1|519.5|519.2|518.6|35
1597837500000|2020-08-19 11:45:00|519.3|518.7|519.4|518.8|519.6|519|519.2|518.6|44
1597837800000|2020-08-19 11:50:00|519.5|518.9|519.2|518.6|519.6|519|519.2|518.6|22
1597838100000|2020-08-19 11:55:00|519.1|518.5|519.7|519.1|519.7|519.1|519.1|518.5|142
1597838400000|2020-08-19 12:00:00|519.9|519.3|519.9|519.3|519.9|519.3|519.7|519.1|76
1597838700000|2020-08-19 12:05:00|519.7|519.1|519.7|519.1|519.9|519.3|519.7|519.1|22
1597839000000|2020-08-19 12:10:00|519.5|518.9|518.8|518.2|519.5|518.9|518.8|518.2|105
1597839300000|2020-08-19 12:15:00|519|518.4|518.9|518.3|519.5|518.9|518.9|518.3|643
1597839600000|2020-08-19 12:20:00|519.1|518.5|518.2|517.6|519.1|518.5|518.2|517.6|216
1597839900000|2020-08-19 12:25:00|517.9|517.3|516.4|515.8|517.9|517.3|516.4|515.8|245
1597840200000|2020-08-19 12:30:00|516.3|515.7|515.9|515.3|516.3|515.7|515.2|514.6|135
1597840500000|2020-08-19 12:35:00|516|515.4|516.8|516.2|517.1|516.5|516|515.4|160
1597840800000|2020-08-19 12:40:00|516.7|516.1|517.1|516.5|517.2|516.6|516.4|515.8|95
1597843800000|2020-08-19 13:30:00|515.5|514.9|514.2|513.6|516.9|516.3|513.2|512.6|1505
1597844100000|2020-08-19 13:35:00|514.1|513.5|516.3|515.7|516.4|515.8|513.9|513.3|268
1597844400000|2020-08-19 13:40:00|516.4|515.8|516.6|516|516.9|516.3|515.8|515.2|304
1597844700000|2020-08-19 13:45:00|516.8|516.2|516.9|516.3|517.4|516.8|515.2|514.6|447
1597845000000|2020-08-19 13:50:00|516.7|516.1|517.4|516.8|517.9|517.3|516.7|516.1|295
1597845300000|2020-08-19 13:55:00|517.6|517|517.2|516.6|517.8|517.2|517.2|516.6|228
1597845600000|2020-08-19 14:00:00|517.1|516.5|517.7|517.1|517.9|517.3|517.1|516.5|163
1597845900000|2020-08-19 14:05:00|517.6|517|518.8|518.2|518.9|518.3|517.4|516.8|259
1597846200000|2020-08-19 14:10:00|518.9|518.3|519.3|518.7|519.8|519.2|518.9|518.3|315
1597846500000|2020-08-19 14:15:00|519.2|518.6|518.7|518.1|519.4|518.8|518.4|517.8|277
1597846800000|2020-08-19 14:20:00|518.6|518|518.9|518.3|519.2|518.6|518.4|517.8|215
1597847100000|2020-08-19 14:25:00|518.7|518.1|518.5|517.9|519.2|518.6|518.3|517.7|4174
1597847400000|2020-08-19 14:30:00|518.3|517.7|517.3|516.7|518.7|518.1|517.2|516.6|885
1597847700000|2020-08-19 14:35:00|517.2|516.6|516.5|515.9|517.5|516.9|515.5|514.9|1087
1597848000000|2020-08-19 14:40:00|516.4|515.8|517.5|516.9|517.5|516.9|516.2|515.6|203
1597848300000|2020-08-19 14:45:00|517.4|516.8|516.7|516.1|517.4|516.8|516.4|515.8|287
1597848600000|2020-08-19 14:50:00|516.6|516|516.5|515.9|516.9|516.3|516.4|515.8|453
1597848900000|2020-08-19 14:55:00|516.4|515.8|517|516.4|517|516.4|515.6|515|4907
1597849200000|2020-08-19 15:00:00|517.3|516.7|517.5|516.9|517.5|516.9|516.7|516.1|379
1597849500000|2020-08-19 15:05:00|517.4|516.8|517.2|516.6|517.9|517.3|517.1|516.5|468
1597849800000|2020-08-19 15:10:00|517.1|516.5|517.7|517.1|517.9|517.3|517.1|516.5|230
1597850100000|2020-08-19 15:15:00|517.9|517.3|518.1|517.5|518.3|517.7|517.6|517|275
1597850400000|2020-08-19 15:20:00|518.4|517.8|518.4|517.8|518.7|518.1|518|517.4|188
1597850700000|2020-08-19 15:25:00|518.5|517.9|518.5|517.9|518.7|518.1|518.2|517.6|320
1597851000000|2020-08-19 15:30:00|518.4|517.8|518.1|517.5|518.7|518.1|517.9|517.3|209
1597851300000|2020-08-19 15:35:00|517.9|517.3|517.7|517.1|517.9|517.3|517.1|516.5|279
1597851600000|2020-08-19 15:40:00|517.6|517|517.6|517|517.6|517|517.4|516.8|1427
1597851900000|2020-08-19 15:45:00|517.7|517.1|518.1|517.5|518.3|517.7|517.5|516.9|155
1597852200000|2020-08-19 15:50:00|518|517.4|518.7|518.1|519|518.4|518|517.4|275
1597852500000|2020-08-19 15:55:00|518.9|518.3|518.4|517.8|519|518.4|518.2|517.6|374
1597852800000|2020-08-19 16:00:00|518.5|517.9|519.3|518.7|519.4|518.8|518.5|517.9|538
1597853100000|2020-08-19 16:05:00|519.5|518.9|519.1|518.5|519.5|518.9|519.1|518.5|325
1597853400000|2020-08-19 16:10:00|519.2|518.6|519.1|518.5|519.2|518.6|518.8|518.2|147
1597853700000|2020-08-19 16:15:00|519.2|518.6|518.8|518.2|519.3|518.7|518.8|518.2|852
1597854000000|2020-08-19 16:20:00|518.9|518.3|519|518.4|519.1|518.5|518.8|518.2|142
1597854300000|2020-08-19 16:25:00|519.1|518.5|519.1|518.5|519.3|518.7|519|518.4|116
1597854600000|2020-08-19 16:30:00|519|518.4|519.1|518.5|519.3|518.7|518.8|518.2|416
1597854900000|2020-08-19 16:35:00|519.2|518.6|518.6|518|519.3|518.7|518.5|517.9|255
1597855200000|2020-08-19 16:40:00|518.7|518.1|518.2|517.6|518.7|518.1|518.2|517.6|241
1597855500000|2020-08-19 16:45:00|518.3|517.7|518.2|517.6|518.3|517.7|518.1|517.5|149
1597855800000|2020-08-19 16:50:00|518.1|517.5|517.1|516.5|518.1|517.5|516.9|516.3|295
1597856100000|2020-08-19 16:55:00|517.2|516.6|517.4|516.8|517.4|516.8|517.2|516.6|680
1597856400000|2020-08-19 17:00:00|517.5|516.9|517.4|516.8|517.7|517.1|517.2|516.6|355
1597856700000|2020-08-19 17:05:00|517.3|516.7|517.4|516.8|517.4|516.8|517.2|516.6|112
1597857000000|2020-08-19 17:10:00|517.6|517|517.5|516.9|517.7|517.1|517.4|516.8|117
1597857300000|2020-08-19 17:15:00|517.4|516.8|517|516.4|517.7|517.1|516.9|516.3|111
1597857600000|2020-08-19 17:20:00|517.1|516.5|516.7|516.1|517.2|516.6|516.4|515.8|336
1597857900000|2020-08-19 17:25:00|516.8|516.2|516.9|516.3|517|516.4|516.7|516.1|185
1597858200000|2020-08-19 17:30:00|517|516.4|517.7|517.1|517.7|517.1|517|516.4|110
1597858500000|2020-08-19 17:35:00|517.9|517.3|517.5|516.9|517.9|517.3|517.5|516.9|36
1597858800000|2020-08-19 17:40:00|517.7|517.1|517.7|517.1|517.8|517.2|517.5|516.9|60
1597859100000|2020-08-19 17:45:00|517.9|517.3|517.9|517.3|517.9|517.3|517.5|516.9|192
1597859400000|2020-08-19 17:50:00|517.7|517.1|517.8|517.2|518|517.4|517.5|516.9|544
1597859700000|2020-08-19 17:55:00|518|517.4|518.3|517.7|518.5|517.9|518|517.4|230
1597860000000|2020-08-19 18:00:00|518.4|517.8|517.7|517.1|518.6|518|517.5|516.9|160
1597860300000|2020-08-19 18:05:00|517.6|517|517.6|517|517.6|517|516.8|516.2|237
1597860600000|2020-08-19 18:10:00|517.8|517.2|518.1|517.5|518.9|518.3|517.6|517|2236
1597860900000|2020-08-19 18:15:00|518|517.4|517.9|517.3|518.2|517.6|517.7|517.1|807
1597881600000|2020-08-20 00:00:00|518|517.4|516.7|516.1|518|517.4|516.4|515.8|141
1597881900000|2020-08-20 00:05:00|516.9|516.3|517.2|516.6|517.2|516.6|516.7|516.1|112
1597882200000|2020-08-20 00:10:00|517|516.4|517.7|517.1|517.9|517.3|517|516.4|69
1597882500000|2020-08-20 00:15:00|517.6|517|517.6|517|517.7|517.1|517.5|516.9|26
1597882800000|2020-08-20 00:20:00|517.5|516.9|517.4|516.8|517.7|517.1|517.4|516.8|9
1597883100000|2020-08-20 00:25:00|517.5|516.9|517.5|516.9|517.7|517.1|517.4|516.8|10
1597883400000|2020-08-20 00:30:00|517.6|517|518|517.4|518|517.4|517.6|517|47
1597883700000|2020-08-20 00:35:00|517.9|517.3|517.9|517.3|518|517.4|517.9|517.3|2
1597884000000|2020-08-20 00:40:00|518|517.4|518.2|517.6|518.2|517.6|518|517.4|219
1597884300000|2020-08-20 00:45:00|||||||||1
1597884600000|2020-08-20 00:50:00|518.1|517.5|518.1|517.5|518.2|517.6|518.1|517.5|1
1597884900000|2020-08-20 00:55:00|518.2|517.6|518.1|517.5|518.2|517.6|518|517.4|5
1597885200000|2020-08-20 01:00:00|518|517.4|517.8|517.2|518.1|517.5|517.8|517.2|0
1597885500000|2020-08-20 01:05:00|517.9|517.3|517.9|517.3|518|517.4|517.9|517.3|0
1597885800000|2020-08-20 01:10:00|518|517.4|517.8|517.2|518.1|517.5|517.8|517.2|62
1597886100000|2020-08-20 01:15:00|||||||||2
1597886400000|2020-08-20 01:20:00|517.9|517.3|518|517.4|518|517.4|517.8|517.2|7
1597886700000|2020-08-20 01:25:00|517.9|517.3|517.6|517|517.9|517.3|517.6|517|3
1597887000000|2020-08-20 01:30:00|517.5|516.9|517.4|516.8|517.5|516.9|517.4|516.8|8
1597887300000|2020-08-20 01:35:00|517.5|516.9|517.5|516.9|517.5|516.9|517.4|516.8|8
1597887600000|2020-08-20 01:40:00|517.6|517|517.8|517.2|517.8|517.2|517.6|517|24
1597887900000|2020-08-20 01:45:00|517.7|517.1|517.8|517.2|517.8|517.2|517.6|517|8
1597888200000|2020-08-20 01:50:00|||||||||7
1597888500000|2020-08-20 01:55:00|517.9|517.3|518.2|517.6|518.3|517.7|517.9|517.3|30
1597888800000|2020-08-20 02:00:00|518.1|517.5|518.3|517.7|518.3|517.7|518.1|517.5|5
1597889100000|2020-08-20 02:05:00|518.2|517.6|517.9|517.3|518.2|517.6|517.9|517.3|18
1597889400000|2020-08-20 02:10:00|518|517.4|517.9|517.3|518|517.4|517.9|517.3|1
1597889700000|2020-08-20 02:15:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|2
1597890000000|2020-08-20 02:20:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|0
1597890600000|2020-08-20 02:30:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|0
1597890900000|2020-08-20 02:35:00|518|517.4|517.9|517.3|518|517.4|517.9|517.3|1
1597891200000|2020-08-20 02:40:00|517.6|517|517.6|517|517.6|517|517.3|516.7|44
1597891500000|2020-08-20 02:45:00|517.5|516.9|517.7|517.1|517.7|517.1|517.4|516.8|42
1597891800000|2020-08-20 02:50:00|517.5|516.9|517.5|516.9|517.5|516.9|517.4|516.8|8
1597892100000|2020-08-20 02:55:00|517.4|516.8|517.4|516.8|517.4|516.8|517.3|516.7|18
1597892400000|2020-08-20 03:00:00|517.5|516.9|517.4|516.8|517.5|516.9|517.4|516.8|2
1597893000000|2020-08-20 03:10:00|517.5|516.9|517.4|516.8|517.5|516.9|517.4|516.8|2
1597893300000|2020-08-20 03:15:00|517.3|516.7|517.3|516.7|517.3|516.7|517.3|516.7|1
1597893600000|2020-08-20 03:20:00|||||||||5
1597894200000|2020-08-20 03:30:00|||||||||5
1597894500000|2020-08-20 03:35:00|517.5|516.9|517.3|516.7|517.5|516.9|517.3|516.7|29
1597894800000|2020-08-20 03:40:00|||||||||1
1597895100000|2020-08-20 03:45:00|517.5|516.9|517.5|516.9|517.5|516.9|517.5|516.9|2
1597895400000|2020-08-20 03:50:00|||||||||1
1597895700000|2020-08-20 03:55:00|517.8|517.2|517.8|517.2|518|517.4|517.8|517.2|14
1597896000000|2020-08-20 04:00:00|517.9|517.3|517.9|517.3|517.9|517.3|517.8|517.2|3
1597896300000|2020-08-20 04:05:00|517.8|517.2|517.8|517.2|518|517.4|517.8|517.2|8
1597897800000|2020-08-20 04:30:00|518|517.4|518.5|517.9|518.5|517.9|518|517.4|9
1597898100000|2020-08-20 04:35:00|518.4|517.8|518.8|518.2|518.8|518.2|518.4|517.8|9
1597898400000|2020-08-20 04:40:00|518.9|518.3|519.3|518.7|519.3|518.7|518.9|518.3|14
1597898700000|2020-08-20 04:45:00|519.2|518.6|519.2|518.6|519.3|518.7|519.1|518.5|3
1597899000000|2020-08-20 04:50:00|519.3|518.7|519|518.4|519.3|518.7|519|518.4|4
1597899300000|2020-08-20 04:55:00|519.1|518.5|519.3|518.7|519.3|518.7|519.1|518.5|1
1597899600000|2020-08-20 05:00:00|519.2|518.6|519.3|518.7|519.3|518.7|519.1|518.5|13
1597899900000|2020-08-20 05:05:00|519.2|518.6|519.2|518.6|519.3|518.7|519|518.4|1
1597900200000|2020-08-20 05:10:00|519.1|518.5|519.2|518.6|519.3|518.7|519.1|518.5|0
1597900500000|2020-08-20 05:15:00|519.3|518.7|519.2|518.6|519.3|518.7|519.1|518.5|0
1597900800000|2020-08-20 05:20:00|519.3|518.7|519.3|518.7|519.3|518.7|519.3|518.7|14
1597901100000|2020-08-20 05:25:00|519.2|518.6|519.2|518.6|519.2|518.6|519.1|518.5|2
1597901400000|2020-08-20 05:30:00|519.3|518.7|519.3|518.7|519.3|518.7|519.2|518.6|0
1597901700000|2020-08-20 05:35:00|||||||||4
1597902000000|2020-08-20 05:40:00|519.2|518.6|519|518.4|519.2|518.6|519|518.4|2
1597902300000|2020-08-20 05:45:00|519.1|518.5|519.1|518.5|519.1|518.5|519|518.4|2
1597902600000|2020-08-20 05:50:00|519|518.4|519|518.4|519.1|518.5|519|518.4|75
1597902900000|2020-08-20 05:55:00|519.1|518.5|519.1|518.5|519.1|518.5|519|518.4|15
1597903500000|2020-08-20 06:05:00|519.3|518.7|519.1|518.5|519.4|518.8|519.1|518.5|13
1597903800000|2020-08-20 06:10:00|519.2|518.6|518.3|517.7|519.2|518.6|518.3|517.7|24
1597904100000|2020-08-20 06:15:00|518.2|517.6|518.3|517.7|518.3|517.7|518.1|517.5|1
1597904400000|2020-08-20 06:20:00|518.2|517.6|518|517.4|518.2|517.6|517.8|517.2|5
1597904700000|2020-08-20 06:25:00|517.9|517.3|517.8|517.2|518.1|517.5|517.8|517.2|11
1597905000000|2020-08-20 06:30:00|518|517.4|518.1|517.5|518.1|517.5|518|517.4|0
1597905300000|2020-08-20 06:35:00|518.2|517.6|518.1|517.5|518.3|517.7|518|517.4|18
1597905600000|2020-08-20 06:40:00|518|517.4|518.4|517.8|518.4|517.8|518|517.4|6
1597905900000|2020-08-20 06:45:00|518.3|517.7|518.5|517.9|518.5|517.9|518.3|517.7|7
1597906200000|2020-08-20 06:50:00|518.6|518|518.9|518.3|518.9|518.3|518.6|518|9
1597906500000|2020-08-20 06:55:00|518.8|518.2|518.5|517.9|518.8|518.2|518.5|517.9|3
1597906800000|2020-08-20 07:00:00|518.4|517.8|517.7|517.1|518.4|517.8|517.7|517.1|25
1597907100000|2020-08-20 07:05:00|517.8|517.2|518.1|517.5|518.1|517.5|517.7|517.1|13
1597907400000|2020-08-20 07:10:00|518|517.4|517.7|517.1|518.1|517.5|517.7|517.1|29
1597907700000|2020-08-20 07:15:00|517.6|517|517.5|516.9|517.6|517|517.1|516.5|89
1597908000000|2020-08-20 07:20:00|517.6|517|517.6|517|517.8|517.2|517.5|516.9|17
1597908300000|2020-08-20 07:25:00|517.7|517.1|517.6|517|517.7|517.1|517.4|516.8|26
1597908600000|2020-08-20 07:30:00|517.5|516.9|517.6|517|517.6|517|517.5|516.9|0
1597908900000|2020-08-20 07:35:00|517.8|517.2|518.1|517.5|518.2|517.6|517.8|517.2|61
1597909200000|2020-08-20 07:40:00|517.9|517.3|517.8|517.2|518.1|517.5|517.7|517.1|465
1597909500000|2020-08-20 07:45:00|517.9|517.3|518.3|517.7|518.3|517.7|517.9|517.3|52
1597909800000|2020-08-20 07:50:00|518.4|517.8|518.8|518.2|518.8|518.2|518.4|517.8|10
1597910100000|2020-08-20 07:55:00|518.7|518.1|518.6|518|518.8|518.2|518.5|517.9|21
1597910400000|2020-08-20 08:00:00|518.7|518.1|518.7|518.1|518.7|518.1|518.6|518|3
1597910700000|2020-08-20 08:05:00|518.8|518.2|518.8|518.2|518.8|518.2|518.6|518|0
1597911000000|2020-08-20 08:10:00|518.9|518.3|518.7|518.1|518.9|518.3|518.6|518|230
1597911300000|2020-08-20 08:15:00|518.6|518|518.2|517.6|518.6|518|518.2|517.6|9
1597911600000|2020-08-20 08:20:00|517.9|517.3|517.4|516.8|517.9|517.3|517.3|516.7|95
1597911900000|2020-08-20 08:25:00|517.3|516.7|516.2|515.6|517.3|516.7|516|515.4|195
1597912200000|2020-08-20 08:30:00|516.4|515.8|516.4|515.8|516.4|515.8|516.1|515.5|39
1597912500000|2020-08-20 08:35:00|516.3|515.7|516.3|515.7|516.4|515.8|516.1|515.5|17
1597912800000|2020-08-20 08:40:00|516.4|515.8|516.2|515.6|516.4|515.8|516.2|515.6|21
1597913100000|2020-08-20 08:45:00|516.4|515.8|516.8|516.2|516.9|516.3|516.4|515.8|40
1597913400000|2020-08-20 08:50:00|516.7|516.1|516.9|516.3|516.9|516.3|516.7|516.1|7
1597913700000|2020-08-20 08:55:00|516.7|516.1|516|515.4|516.7|516.1|516|515.4|68
1597914000000|2020-08-20 09:00:00|515.9|515.3|515.5|514.9|515.9|515.3|515.3|514.7|62
1597914300000|2020-08-20 09:05:00|515.4|514.8|515|514.4|515.5|514.9|514.9|514.3|96
1597914600000|2020-08-20 09:10:00|515.1|514.5|514.5|513.9|515.2|514.6|514.4|513.8|17
1597914900000|2020-08-20 09:15:00|514.4|513.8|514|513.4|514.5|513.9|514|513.4|49
1597915200000|2020-08-20 09:20:00|514.1|513.5|514.2|513.6|514.6|514|514|513.4|20
1597915500000|2020-08-20 09:25:00|514|513.4|512.6|512|514.1|513.5|512.6|512|184
1597915800000|2020-08-20 09:30:00|512.5|511.9|513.3|512.7|513.3|512.7|512.3|511.7|143
1597916100000|2020-08-20 09:35:00|513.2|512.6|513.8|513.2|513.8|513.2|513.2|512.6|29
1597916400000|2020-08-20 09:40:00|513.7|513.1|514.1|513.5|514.3|513.7|513.5|512.9|27
1597916700000|2020-08-20 09:45:00|514|513.4|513.8|513.2|514.1|513.5|513.7|513.1|25
1597917000000|2020-08-20 09:50:00|513.9|513.3|514.1|513.5|514.4|513.8|513.8|513.2|45
1597917300000|2020-08-20 09:55:00|514.2|513.6|513.9|513.3|514.2|513.6|513.9|513.3|16
1597917600000|2020-08-20 10:00:00|513.8|513.2|513.5|512.9|513.8|513.2|513.4|512.8|18
1597917900000|2020-08-20 10:05:00|513.4|512.8|513.4|512.8|513.7|513.1|513.4|512.8|10
1597918200000|2020-08-20 10:10:00|513.3|512.7|513.2|512.6|513.4|512.8|513.2|512.6|8
1597918500000|2020-08-20 10:15:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|54
1597918800000|2020-08-20 10:20:00|513.5|512.9|513.8|513.2|513.9|513.3|513.4|512.8|95
1597919100000|2020-08-20 10:25:00|513.9|513.3|513.8|513.2|513.9|513.3|513.7|513.1|15
1597919400000|2020-08-20 10:30:00|513.9|513.3|514.2|513.6|514.4|513.8|513.9|513.3|5
1597919700000|2020-08-20 10:35:00|514.3|513.7|514.2|513.6|514.4|513.8|514.2|513.6|0
1597920000000|2020-08-20 10:40:00|514.3|513.7|514.3|513.7|514.3|513.7|514.2|513.6|15
1597920300000|2020-08-20 10:45:00|514.4|513.8|514.5|513.9|514.7|514.1|514.4|513.8|17
1597920600000|2020-08-20 10:50:00|514.6|514|514.6|514|514.8|514.2|514.5|513.9|699
1597920900000|2020-08-20 10:55:00|514.5|513.9|514.7|514.1|514.8|514.2|514.5|513.9|8
1597921200000|2020-08-20 11:00:00|514.8|514.2|514.9|514.3|514.9|514.3|514.5|513.9|9
1597921500000|2020-08-20 11:05:00|514.8|514.2|514.8|514.2|515|514.4|514.7|514.1|5
1597921800000|2020-08-20 11:10:00|514.7|514.1|515|514.4|515|514.4|514.5|513.9|193
1597922100000|2020-08-20 11:15:00|514.9|514.3|515|514.4|515.4|514.8|514.9|514.3|11
1597922400000|2020-08-20 11:20:00|515.2|514.6|515.5|514.9|515.5|514.9|515|514.4|45
1597922700000|2020-08-20 11:25:00|515.4|514.8|515.5|514.9|515.7|515.1|515.3|514.7|21
1597923000000|2020-08-20 11:30:00|515.4|514.8|515.6|515|515.7|515.1|515.2|514.6|34
1597923300000|2020-08-20 11:35:00|515.5|514.9|515.5|514.9|515.9|515.3|515.3|514.7|34
1597923600000|2020-08-20 11:40:00|515.8|515.2|515.9|515.3|516|515.4|515.8|515.2|41
1597923900000|2020-08-20 11:45:00|516|515.4|516.5|515.9|516.5|515.9|515.8|515.2|27
1597924200000|2020-08-20 11:50:00|516.8|516.2|517.2|516.6|517.4|516.8|516.8|516.2|54
1597924500000|2020-08-20 11:55:00|517.3|516.7|516.9|516.3|517.3|516.7|516.7|516.1|70
1597924800000|2020-08-20 12:00:00|516.8|516.2|516.7|516.1|516.9|516.3|516.2|515.6|34
1597925100000|2020-08-20 12:05:00|516.8|516.2|518|517.4|518|517.4|516.8|516.2|344
1597925400000|2020-08-20 12:10:00|518.1|517.5|519.5|518.9|519.7|519.1|518.1|517.5|344
1597925700000|2020-08-20 12:15:00|519.4|518.8|519.8|519.2|519.8|519.2|519|518.4|124
1597926000000|2020-08-20 12:20:00|520|519.4|521.7|521.1|521.8|521.2|520|519.4|331
1597926300000|2020-08-20 12:25:00|521.8|521.2|521.3|520.7|522.5|521.9|520.2|519.6|248
1597926600000|2020-08-20 12:30:00|521.2|520.6|520.9|520.3|521.8|521.2|519.9|519.3|362
1597926900000|2020-08-20 12:35:00|520.8|520.2|520.7|520.1|521.4|520.8|520.6|520|185
1597927200000|2020-08-20 12:40:00|520.6|520|520.9|520.3|521.3|520.7|519.8|519.2|358
1597930200000|2020-08-20 13:30:00|520.3|519.7|518.9|518.3|520.7|520.1|518.4|517.8|1395
1597930500000|2020-08-20 13:35:00|518.8|518.2|517.6|517|518.9|518.3|517.3|516.7|841
1597930800000|2020-08-20 13:40:00|517.7|517.1|517.4|516.8|518.1|517.5|516.8|516.2|433
1597931100000|2020-08-20 13:45:00|517.5|516.9|516.3|515.7|517.8|517.2|515.8|515.2|378
1597931400000|2020-08-20 13:50:00|516.2|515.6|515.1|514.5|516.6|516|514.8|514.2|750
1597931700000|2020-08-20 13:55:00|514.9|514.3|516.3|515.7|516.4|515.8|514.9|514.3|118
1597932000000|2020-08-20 14:00:00|516.4|515.8|516.6|516|516.6|516|515.6|515|123
1597932300000|2020-08-20 14:05:00|516.7|516.1|516|515.4|517.5|516.9|516|515.4|496
1597932600000|2020-08-20 14:10:00|515.8|515.2|516.3|515.7|516.5|515.9|515.8|515.2|57
1597932900000|2020-08-20 14:15:00|516.4|515.8|517|516.4|517.5|516.9|516.4|515.8|99
1597933200000|2020-08-20 14:20:00|516.9|516.3|517.2|516.6|517.2|516.6|516.9|516.3|135
1597933500000|2020-08-20 14:25:00|517.1|516.5|516.8|516.2|517.2|516.6|516.5|515.9|64
1597933800000|2020-08-20 14:30:00|516.6|516|517.5|516.9|517.5|516.9|516.4|515.8|122
1597934100000|2020-08-20 14:35:00|517.4|516.8|517.9|517.3|518.2|517.6|517.3|516.7|411
1597934400000|2020-08-20 14:40:00|518|517.4|519.1|518.5|519.3|518.7|517.9|517.3|1028
1597934700000|2020-08-20 14:45:00|519.2|518.6|520.3|519.7|520.3|519.7|519.1|518.5|466
1597935000000|2020-08-20 14:50:00|520.1|519.5|520.1|519.5|520.5|519.9|519.5|518.9|213
1597935300000|2020-08-20 14:55:00|520.3|519.7|520|519.4|520.6|520|519.8|519.2|150
1597935600000|2020-08-20 15:00:00|520.1|519.5|519.9|519.3|520.1|519.5|519.3|518.7|526
1597935900000|2020-08-20 15:05:00|519.8|519.2|518.6|518|520.1|519.5|518.6|518|196
1597936200000|2020-08-20 15:10:00|518.4|517.8|518.1|517.5|518.6|518|518.1|517.5|173
1597936500000|2020-08-20 15:15:00|518.3|517.7|518.4|517.8|518.6|518|518.1|517.5|92
1597936800000|2020-08-20 15:20:00|518.6|518|518|517.4|518.6|518|517.9|517.3|123
1597937100000|2020-08-20 15:25:00|517.9|517.3|518.2|517.6|518.7|518.1|517.9|517.3|153
1597937400000|2020-08-20 15:30:00|518.3|517.7|518.7|518.1|518.7|518.1|517.9|517.3|301
1597937700000|2020-08-20 15:35:00|518.8|518.2|518.8|518.2|519.1|518.5|518.7|518.1|57
1597938000000|2020-08-20 15:40:00|518.7|518.1|518.4|517.8|518.7|518.1|518.2|517.6|170
1597938300000|2020-08-20 15:45:00|518.3|517.7|518.8|518.2|518.9|518.3|518.3|517.7|161
1597938600000|2020-08-20 15:50:00|518.9|518.3|518.8|518.2|518.9|518.3|518.4|517.8|85
1597938900000|2020-08-20 15:55:00|518.9|518.3|518.9|518.3|519.4|518.8|518.9|518.3|141
1597939200000|2020-08-20 16:00:00|519.1|518.5|519.1|518.5|519.4|518.8|519|518.4|225
1597939500000|2020-08-20 16:05:00|519.2|518.6|519.4|518.8|519.6|519|519.2|518.6|62
1597939800000|2020-08-20 16:10:00|519.6|519|519.3|518.7|519.6|519|519.1|518.5|28
1597940100000|2020-08-20 16:15:00|519.4|518.8|519.3|518.7|519.6|519|519.3|518.7|40
1597940400000|2020-08-20 16:20:00|519.2|518.6|519|518.4|519.3|518.7|518.8|518.2|404
1597940700000|2020-08-20 16:25:00|518.9|518.3|518.9|518.3|519.1|518.5|518.6|518|111
1597941000000|2020-08-20 16:30:00|519.1|518.5|518.9|518.3|519.1|518.5|518.7|518.1|43
1597941300000|2020-08-20 16:35:00|518.8|518.2|519.7|519.1|519.8|519.2|518.8|518.2|148
1597941600000|2020-08-20 16:40:00|519.8|519.2|520.1|519.5|520.2|519.6|519.7|519.1|42
1597941900000|2020-08-20 16:45:00|520.2|519.6|520.1|519.5|520.6|520|519.8|519.2|318
1597942200000|2020-08-20 16:50:00|520.2|519.6|520.6|520|520.6|520|520.2|519.6|60
1597942500000|2020-08-20 16:55:00|520.8|520.2|520.9|520.3|521.7|521.1|520.4|519.8|1066
1597942800000|2020-08-20 17:00:00|520.8|520.2|520.9|520.3|520.9|520.3|520.7|520.1|583
1597943100000|2020-08-20 17:05:00|521|520.4|520.9|520.3|521.1|520.5|520.8|520.2|242
1597943400000|2020-08-20 17:10:00|520.8|520.2|520.9|520.3|520.9|520.3|520.8|520.2|14
1597943700000|2020-08-20 17:15:00|520.8|520.2|520.9|520.3|521.1|520.5|520.6|520|98
1597944000000|2020-08-20 17:20:00|520.8|520.2|521.3|520.7|521.4|520.8|520.6|520|121
1597944300000|2020-08-20 17:25:00|521.4|520.8|521.7|521.1|521.7|521.1|521.3|520.7|305
1597944600000|2020-08-20 17:30:00|521.9|521.3|522.4|521.8|522.7|522.1|521.9|521.3|285
1597944900000|2020-08-20 17:35:00|522.2|521.6|522.4|521.8|522.4|521.8|522.1|521.5|41
1597945200000|2020-08-20 17:40:00|522.6|522|523.5|522.9|523.5|522.9|522.4|521.8|775
1597945500000|2020-08-20 17:45:00|523.4|522.8|524.3|523.7|524.5|523.9|523.2|522.6|416
1597945800000|2020-08-20 17:50:00|524.2|523.6|524.3|523.7|524.7|524.1|524.2|523.6|591
1597946100000|2020-08-20 17:55:00|524.4|523.8|524.5|523.9|524.5|523.9|524.2|523.6|440
1597946400000|2020-08-20 18:00:00|524.7|524.1|524.6|524|525.3|524.7|524.4|523.8|549
1597946700000|2020-08-20 18:05:00|524.5|523.9|525.5|524.9|525.5|524.9|524.5|523.9|478
1597947000000|2020-08-20 18:10:00|525.8|525.2|525.7|525.1|526|525.4|524.3|523.7|1436
1597947300000|2020-08-20 18:15:00|525.6|525|525.3|524.7|525.9|525.3|525|524.4|1828
1597968000000|2020-08-21 00:00:00|525.8|525.2|526|525.4|526.3|525.7|524.7|524.1|307
1597968300000|2020-08-21 00:05:00|525.9|525.3|526.8|526.2|526.8|526.2|525.8|525.2|27
1597968600000|2020-08-21 00:10:00|526.7|526.1|526.4|525.8|527|526.4|526.3|525.7|46
1597968900000|2020-08-21 00:15:00|526.5|525.9|527|526.4|527.3|526.7|526.5|525.9|24
1597969200000|2020-08-21 00:20:00|526.8|526.2|527.1|526.5|527.4|526.8|526.7|526.1|57
1597969500000|2020-08-21 00:25:00|527|526.4|527|526.4|527.3|526.7|527|526.4|25
1597969800000|2020-08-21 00:30:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|23
1597970100000|2020-08-21 00:35:00|526.7|526.1|526.6|526|526.8|526.2|526.6|526|0
1597970400000|2020-08-21 00:40:00|526.7|526.1|526.9|526.3|527|526.4|526.7|526.1|9
1597970700000|2020-08-21 00:45:00|526.8|526.2|527|526.4|527.1|526.5|526.8|526.2|18
1597971000000|2020-08-21 00:50:00|527.1|526.5|527.6|527|527.7|527.1|527.1|526.5|52
1597971300000|2020-08-21 00:55:00|527.5|526.9|527|526.4|527.5|526.9|527|526.4|26
1597971600000|2020-08-21 01:00:00|526.9|526.3|526.8|526.2|527.1|526.5|526.8|526.2|2
1597971900000|2020-08-21 01:05:00|526.7|526.1|526.7|526.1|526.8|526.2|526.6|526|50
1597972200000|2020-08-21 01:10:00|526.8|526.2|526.8|526.2|526.8|526.2|526.7|526.1|3
1597972500000|2020-08-21 01:15:00|526.6|526|526.6|526|526.6|526|526.6|526|5
1597972800000|2020-08-21 01:20:00|||||||||6
1597973100000|2020-08-21 01:25:00|526.8|526.2|526.6|526|526.8|526.2|526.6|526|7
1597973400000|2020-08-21 01:30:00|526.3|525.7|526.3|525.7|526.6|526|526.1|525.5|28
1597973700000|2020-08-21 01:35:00|526.2|525.6|525.2|524.6|526.2|525.6|525.1|524.5|40
1597974000000|2020-08-21 01:40:00|525.4|524.8|526.1|525.5|526.1|525.5|525.4|524.8|218
1597974300000|2020-08-21 01:45:00|||||||||25
1597974600000|2020-08-21 01:50:00|||||||||1
1597974900000|2020-08-21 01:55:00|526.3|525.7|526.3|525.7|526.3|525.7|526.2|525.6|11
1597975200000|2020-08-21 02:00:00|526.1|525.5|526.3|525.7|526.3|525.7|526.1|525.5|1
1597975500000|2020-08-21 02:05:00|526.5|525.9|526.3|525.7|526.6|526|526.3|525.7|25
1597975800000|2020-08-21 02:10:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|3
1597976100000|2020-08-21 02:15:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|0
1597976400000|2020-08-21 02:20:00|526.5|525.9|526.3|525.7|526.5|525.9|526.3|525.7|59
1597976700000|2020-08-21 02:25:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|9
1597977000000|2020-08-21 02:30:00|526|525.4|526.1|525.5|526.1|525.5|526|525.4|21
1597977300000|2020-08-21 02:35:00|526|525.4|526|525.4|526|525.4|526|525.4|0
1597977600000|2020-08-21 02:40:00|||||||||2
1597977900000|2020-08-21 02:45:00|526.2|525.6|526.1|525.5|526.2|525.6|526.1|525.5|1
1597978200000|2020-08-21 02:50:00|526|525.4|526|525.4|526|525.4|526|525.4|0
1597978500000|2020-08-21 02:55:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|0
1597979400000|2020-08-21 03:10:00|526.2|525.6|526.2|525.6|526.2|525.6|526.1|525.5|0
1597979700000|2020-08-21 03:15:00|526.3|525.7|526.5|525.9|526.5|525.9|526.3|525.7|1
1597980000000|2020-08-21 03:20:00|||||||||19
1597980300000|2020-08-21 03:25:00|526.6|526|526.6|526|526.6|526|526.5|525.9|2
1597980600000|2020-08-21 03:30:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|0
1597980900000|2020-08-21 03:35:00|526.6|526|526.6|526|526.6|526|526.6|526|1
1597981200000|2020-08-21 03:40:00|526.7|526.1|526.7|526.1|526.7|526.1|526.6|526|1
1597981500000|2020-08-21 03:45:00|526.6|526|526.6|526|526.7|526.1|526.6|526|2
1597981800000|2020-08-21 03:50:00|526.7|526.1|526.7|526.1|526.8|526.2|526.5|525.9|31
1597982100000|2020-08-21 03:55:00|526.6|526|526.6|526|526.6|526|526.6|526|2
1597982400000|2020-08-21 04:00:00|526.7|526.1|526.6|526|526.7|526.1|526.6|526|7
1597982700000|2020-08-21 04:05:00|526.7|526.1|526.6|526|526.7|526.1|526.6|526|5
1597983000000|2020-08-21 04:10:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|3
1597983300000|2020-08-21 04:15:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|0
1597983600000|2020-08-21 04:20:00|||||||||2
1597983900000|2020-08-21 04:25:00|526.6|526|526.6|526|526.6|526|526.6|526|0
1597984200000|2020-08-21 04:30:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|3
1597984500000|2020-08-21 04:35:00|526.6|526|526.7|526.1|526.7|526.1|526.6|526|3
1597985100000|2020-08-21 04:45:00|526.8|526.2|526.8|526.2|526.8|526.2|526.8|526.2|1
1597986000000|2020-08-21 05:00:00|527.1|526.5|527.3|526.7|527.3|526.7|527.1|526.5|23
1597986300000|2020-08-21 05:05:00|527.4|526.8|528|527.4|528|527.4|527.4|526.8|61
1597986600000|2020-08-21 05:10:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|24
1597986900000|2020-08-21 05:15:00|528.2|527.6|527.8|527.2|528.3|527.7|527.8|527.2|36
1597987200000|2020-08-21 05:20:00|528|527.4|528.1|527.5|528.1|527.5|528|527.4|2
1597987500000|2020-08-21 05:25:00|528.2|527.6|527.6|527|528.2|527.6|527.6|527|33
1597987800000|2020-08-21 05:30:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|4
1597988100000|2020-08-21 05:35:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|22
1597988400000|2020-08-21 05:40:00|527.7|527.1|527.8|527.2|527.8|527.2|527.7|527.1|11
1597988700000|2020-08-21 05:45:00|||||||||1
1597989000000|2020-08-21 05:50:00|527.6|527|527.8|527.2|527.9|527.3|527.6|527|5
1597989300000|2020-08-21 05:55:00|528|527.4|528|527.4|528.2|527.6|528|527.4|12
1597989600000|2020-08-21 06:00:00|527.9|527.3|527.9|527.3|527.9|527.3|527.8|527.2|4
1597989900000|2020-08-21 06:05:00|527.8|527.2|528|527.4|528|527.4|527.6|527|40
1597990200000|2020-08-21 06:10:00|527.8|527.2|527.8|527.2|527.9|527.3|527.8|527.2|0
1597990500000|2020-08-21 06:15:00|527.9|527.3|527.9|527.3|527.9|527.3|527.7|527.1|25
1597990800000|2020-08-21 06:20:00|527.8|527.2|527.7|527.1|527.9|527.3|527.6|527|51
1597991100000|2020-08-21 06:25:00|527.6|527|527|526.4|527.7|527.1|526.9|526.3|26
1597991400000|2020-08-21 06:30:00|526.8|526.2|527.2|526.6|527.2|526.6|526.7|526.1|25
1597991700000|2020-08-21 06:35:00|527.3|526.7|527.5|526.9|527.5|526.9|527.1|526.5|16
1597992000000|2020-08-21 06:40:00|527.6|527|527.6|527|527.6|527|527.5|526.9|2
1597992300000|2020-08-21 06:45:00|527.7|527.1|527.9|527.3|527.9|527.3|527.7|527.1|3
1597992600000|2020-08-21 06:50:00|527.8|527.2|527.8|527.2|527.9|527.3|527.8|527.2|0
1597992900000|2020-08-21 06:55:00|527.9|527.3|528.1|527.5|528.1|527.5|527.9|527.3|8
1597993200000|2020-08-21 07:00:00|528.2|527.6|529.1|528.5|529.2|528.6|528.2|527.6|155
1597993500000|2020-08-21 07:05:00|529.2|528.6|529.6|529|529.6|529|529.2|528.6|67
1597993800000|2020-08-21 07:10:00|529.5|528.9|529.4|528.8|529.6|529|529.3|528.7|41
1597994100000|2020-08-21 07:15:00|529.3|528.7|528.6|528|529.3|528.7|528.3|527.7|48
1597994400000|2020-08-21 07:20:00|528.7|528.1|528.7|528.1|528.7|528.1|528.5|527.9|11
1597994700000|2020-08-21 07:25:00|528.9|528.3|528.9|528.3|529.2|528.6|528.8|528.2|78
1597995000000|2020-08-21 07:30:00|528.8|528.2|528.4|527.8|528.9|528.3|528.3|527.7|112
1597995300000|2020-08-21 07:35:00|528.3|527.7|528.4|527.8|528.5|527.9|528.2|527.6|132
1597995600000|2020-08-21 07:40:00|528.5|527.9|528.5|527.9|528.5|527.9|528.4|527.8|3
1597995900000|2020-08-21 07:45:00|528.4|527.8|528.7|528.1|528.7|528.1|528.2|527.6|48
1597996200000|2020-08-21 07:50:00|528.8|528.2|529.6|529|529.6|529|528.7|528.1|68
1597996500000|2020-08-21 07:55:00|529.8|529.2|529.8|529.2|529.8|529.2|529.8|529.2|15
1597996800000|2020-08-21 08:00:00|529.6|529|529.6|529|529.8|529.2|529.6|529|5
1597997100000|2020-08-21 08:05:00|529.8|529.2|529.2|528.6|529.8|529.2|529.1|528.5|29
1597997400000|2020-08-21 08:10:00|529.3|528.7|529.3|528.7|529.3|528.7|529.3|528.7|1
1597997700000|2020-08-21 08:15:00|529.5|528.9|529.8|529.2|529.8|529.2|529.4|528.8|19
1597998000000|2020-08-21 08:20:00|529.6|529|529.8|529.2|530|529.4|529.5|528.9|13
1597998300000|2020-08-21 08:25:00|529.6|529|529.1|528.5|529.6|529|529|528.4|31
1597998600000|2020-08-21 08:30:00|529.2|528.6|528.6|528|529.3|528.7|528.6|528|9
1597998900000|2020-08-21 08:35:00|528.8|528.2|528.1|527.5|528.8|528.2|528.1|527.5|34
1597999200000|2020-08-21 08:40:00|528|527.4|527.4|526.8|528|527.4|527|526.4|75
1597999500000|2020-08-21 08:45:00|527.5|526.9|527.9|527.3|528.4|527.8|527.5|526.9|28
1597999800000|2020-08-21 08:50:00|528|527.4|527.5|526.9|528|527.4|527.5|526.9|73
1598000100000|2020-08-21 08:55:00|527.8|527.2|527.5|526.9|527.9|527.3|527.5|526.9|16
1598000400000|2020-08-21 09:00:00|527.4|526.8|526|525.4|527.4|526.8|525.5|524.9|238
1598000700000|2020-08-21 09:05:00|525.9|525.3|526.8|526.2|527|526.4|525.8|525.2|49
1598001000000|2020-08-21 09:10:00|526.9|526.3|528.1|527.5|528.3|527.7|526.9|526.3|54
1598001300000|2020-08-21 09:15:00|528.3|527.7|528.9|528.3|528.9|528.3|528.1|527.5|209
1598001600000|2020-08-21 09:20:00|528.8|528.2|529.6|529|529.6|529|528.8|528.2|9
1598001900000|2020-08-21 09:25:00|529.5|528.9|529.6|529|529.6|529|529.5|528.9|4
1598002200000|2020-08-21 09:30:00|529.4|528.8|528.4|527.8|529.4|528.8|528.1|527.5|37
1598002500000|2020-08-21 09:35:00|528.6|528|528.8|528.2|528.8|528.2|528.6|528|22
1598002800000|2020-08-21 09:40:00|528.9|528.3|528.6|528|528.9|528.3|528.6|528|9
1598003100000|2020-08-21 09:45:00|528.9|528.3|529.1|528.5|529.1|528.5|528.9|528.3|28
1598003400000|2020-08-21 09:50:00|529|528.4|528.6|528|529.1|528.5|528.5|527.9|12
1598003700000|2020-08-21 09:55:00|528.8|528.2|528.5|527.9|528.8|528.2|528.4|527.8|2
1598004000000|2020-08-21 10:00:00|528.6|528|528.8|528.2|528.8|528.2|528.6|528|2
1598004300000|2020-08-21 10:05:00|528.9|528.3|529.1|528.5|529.1|528.5|528.9|528.3|5
1598004600000|2020-08-21 10:10:00|529|528.4|529.3|528.7|529.4|528.8|528.9|528.3|6
1598004900000|2020-08-21 10:15:00|528.8|528.2|528.7|528.1|529.1|528.5|528.4|527.8|88
1598005200000|2020-08-21 10:20:00|528.8|528.2|528.6|528|528.8|528.2|528.6|528|2
1598005500000|2020-08-21 10:25:00|528.4|527.8|528.4|527.8|528.6|528|528.1|527.5|4
1598005800000|2020-08-21 10:30:00|528.5|527.9|528.4|527.8|528.6|528|528.3|527.7|15
1598006100000|2020-08-21 10:35:00|528.5|527.9|528.6|528|528.6|528|528.5|527.9|3
1598006400000|2020-08-21 10:40:00|528.5|527.9|528.9|528.3|528.9|528.3|528.4|527.8|14
1598006700000|2020-08-21 10:45:00|529.1|528.5|528.9|528.3|529.1|528.5|528.9|528.3|5
1598007000000|2020-08-21 10:50:00|528.8|528.2|528.6|528|528.8|528.2|528.4|527.8|10
1598007300000|2020-08-21 10:55:00|528.8|528.2|528.8|528.2|528.9|528.3|528.8|528.2|3
1598007600000|2020-08-21 11:00:00|528.6|528|528.6|528|528.9|528.3|528.6|528|3
1598007900000|2020-08-21 11:05:00|528.8|528.2|528.9|528.3|528.9|528.3|528.6|528|3
1598008200000|2020-08-21 11:10:00|528.7|528.1|529.4|528.8|529.4|528.8|528.7|528.1|15
1598008500000|2020-08-21 11:15:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|2
1598008800000|2020-08-21 11:20:00|528.9|528.3|529|528.4|529.1|528.5|528.9|528.3|3
1598009100000|2020-08-21 11:25:00|529.1|528.5|529.3|528.7|529.3|528.7|529|528.4|4
1598009400000|2020-08-21 11:30:00|529.4|528.8|529.1|528.5|529.4|528.8|529.1|528.5|14
1598009700000|2020-08-21 11:35:00|529.4|528.8|528.6|528|529.4|528.8|528.6|528|28
1598010000000|2020-08-21 11:40:00|528.9|528.3|528.1|527.5|528.9|528.3|528.1|527.5|47
1598010300000|2020-08-21 11:45:00|528.2|527.6|527.4|526.8|528.6|528|527.4|526.8|35
1598010600000|2020-08-21 11:50:00|527.1|526.5|527.3|526.7|527.3|526.7|526.8|526.2|85
1598010900000|2020-08-21 11:55:00|527.1|526.5|527.6|527|527.7|527.1|527.1|526.5|20
1598011200000|2020-08-21 12:00:00|527.8|527.2|527.1|526.5|527.8|527.2|526.9|526.3|37
1598011500000|2020-08-21 12:05:00|526.9|526.3|526.9|526.3|526.9|526.3|526.6|526|32
1598011800000|2020-08-21 12:10:00|526.7|526.1|526.9|526.3|527.1|526.5|526.6|526|73
1598012100000|2020-08-21 12:15:00|526.7|526.1|526.1|525.5|526.9|526.3|526|525.4|156
1598012400000|2020-08-21 12:20:00|526.2|525.6|525.7|525.1|526.2|525.6|525.6|525|78
1598012700000|2020-08-21 12:25:00|525.6|525|524.2|523.6|525.8|525.2|524.1|523.5|229
1598013000000|2020-08-21 12:30:00|524.4|523.8|523.6|523|524.4|523.8|523.2|522.6|96
1598013300000|2020-08-21 12:35:00|523.7|523.1|524.1|523.5|524.2|523.6|523.6|523|65
1598013600000|2020-08-21 12:40:00|524|523.4|525.7|525.1|525.7|525.1|524|523.4|95
1598016600000|2020-08-21 13:30:00|525.1|524.5|524.3|523.7|526.1|525.5|523.4|522.8|1322
1598016900000|2020-08-21 13:35:00|524.5|523.9|523.6|523|524.5|523.9|522.9|522.3|1057
1598017200000|2020-08-21 13:40:00|523.5|522.9|523|522.4|524|523.4|522.8|522.2|664
1598017500000|2020-08-21 13:45:00|522.9|522.3|521.6|521|523|522.4|521.5|520.9|509
1598017800000|2020-08-21 13:50:00|521.4|520.8|521|520.4|522|521.4|520.8|520.2|591
1598018100000|2020-08-21 13:55:00|520.9|520.3|522|521.4|522.3|521.7|520.6|520|261
1598018400000|2020-08-21 14:00:00|521.8|521.2|521.8|521.2|522.3|521.7|521.6|521|128
1598018700000|2020-08-21 14:05:00|521.7|521.1|522.3|521.7|522.3|521.7|521.1|520.5|170
1598019000000|2020-08-21 14:10:00|522.5|521.9|522.1|521.5|522.5|521.9|521.1|520.5|470
1598019300000|2020-08-21 14:15:00|522|521.4|522.1|521.5|522.1|521.5|521.2|520.6|77
1598019600000|2020-08-21 14:20:00|522|521.4|523.6|523|523.9|523.3|522|521.4|356
1598019900000|2020-08-21 14:25:00|523.7|523.1|522.9|522.3|523.9|523.3|522.5|521.9|111
1598020200000|2020-08-21 14:30:00|522.8|522.2|521.6|521|522.9|522.3|521.3|520.7|654
1598020500000|2020-08-21 14:35:00|521.5|520.9|522.6|522|522.6|522|521.4|520.8|95
1598020800000|2020-08-21 14:40:00|522.4|521.8|522.6|522|523.3|522.7|522.4|521.8|350
1598021100000|2020-08-21 14:45:00|522.8|522.2|523.1|522.5|523.1|522.5|522.6|522|49
1598021400000|2020-08-21 14:50:00|523.3|522.7|524.1|523.5|524.5|523.9|522.9|522.3|271
1598021700000|2020-08-21 14:55:00|523.9|523.3|523.6|523|524|523.4|523.4|522.8|168
1598022000000|2020-08-21 15:00:00|523.5|522.9|522.4|521.8|523.5|522.9|522.4|521.8|59
1598022300000|2020-08-21 15:05:00|522.6|522|523.4|522.8|523.4|522.8|522.4|521.8|119
1598022600000|2020-08-21 15:10:00|523.5|522.9|524.1|523.5|524.6|524|523.4|522.8|167
1598022900000|2020-08-21 15:15:00|523.9|523.3|524|523.4|524.4|523.8|523.9|523.3|407
1598023200000|2020-08-21 15:20:00|524.1|523.5|523.6|523|524.1|523.5|523.6|523|118
1598023500000|2020-08-21 15:25:00|523.9|523.3|524.1|523.5|524.9|524.3|523.8|523.2|250
1598023800000|2020-08-21 15:30:00|524.3|523.7|524.4|523.8|524.6|524|524.2|523.6|180
1598024100000|2020-08-21 15:35:00|524.6|524|525.4|524.8|525.8|525.2|524.6|524|169
1598024400000|2020-08-21 15:40:00|525.5|524.9|525.8|525.2|525.9|525.3|525.4|524.8|288
1598024700000|2020-08-21 15:45:00|525.6|525|525.4|524.8|525.8|525.2|525.4|524.8|125
1598025000000|2020-08-21 15:50:00|525.1|524.5|525.6|525|525.6|525|525.1|524.5|82
1598025300000|2020-08-21 15:55:00|525.8|525.2|525.6|525|525.9|525.3|525.6|525|114
1598025600000|2020-08-21 16:00:00|525.4|524.8|524.6|524|525.4|524.8|524.6|524|93
1598025900000|2020-08-21 16:05:00|524.4|523.8|524.9|524.3|524.9|524.3|524.4|523.8|161
1598026200000|2020-08-21 16:10:00|524.6|524|524.4|523.8|524.9|524.3|524.4|523.8|86
1598026500000|2020-08-21 16:15:00|524.1|523.5|523.6|523|524.1|523.5|523.6|523|301
1598026800000|2020-08-21 16:20:00|523.8|523.2|523.9|523.3|524.1|523.5|523.6|523|214
1598027100000|2020-08-21 16:25:00|524|523.4|524.5|523.9|524.6|524|523.9|523.3|136
1598027400000|2020-08-21 16:30:00|524.6|524|523.6|523|524.6|524|523.6|523|188
1598027700000|2020-08-21 16:35:00|523.7|523.1|523.6|523|523.8|523.2|523.4|522.8|79
1598028000000|2020-08-21 16:40:00|523.5|522.9|523.9|523.3|523.9|523.3|523.4|522.8|63
1598028300000|2020-08-21 16:45:00|523.8|523.2|523.6|523|523.9|523.3|523.6|523|45
1598028600000|2020-08-21 16:50:00|523.5|522.9|524.6|524|524.9|524.3|523.4|522.8|130
1598028900000|2020-08-21 16:55:00|524.7|524.1|524.1|523.5|524.8|524.2|523.9|523.3|158
1598029200000|2020-08-21 17:00:00|524.2|523.6|525.1|524.5|525.6|525|524.2|523.6|184
1598029500000|2020-08-21 17:05:00|524.9|524.3|525.1|524.5|525.1|524.5|524.9|524.3|47
1598029800000|2020-08-21 17:10:00|525|524.4|524.7|524.1|525.1|524.5|524.4|523.8|95
1598030100000|2020-08-21 17:15:00|524.5|523.9|524.7|524.1|524.7|524.1|524.4|523.8|50
1598030400000|2020-08-21 17:20:00|524.6|524|524.6|524|524.9|524.3|524.4|523.8|140
1598030700000|2020-08-21 17:25:00|524.4|523.8|524.4|523.8|524.9|524.3|524.4|523.8|172
1598031000000|2020-08-21 17:30:00|524.2|523.6|526.2|525.6|526.2|525.6|524.2|523.6|1398
1598031300000|2020-08-21 17:35:00|525.9|525.3|528.6|528|528.8|528.2|525.9|525.3|1512
1598031600000|2020-08-21 17:40:00|528.7|528.1|530.2|529.6|531.2|530.6|528.6|528|2070
1598031900000|2020-08-21 17:45:00|530.4|529.8|530.6|530|530.8|530.2|529.7|529.1|1025
1598032200000|2020-08-21 17:50:00|530.5|529.9|531.1|530.5|531.7|531.1|530.3|529.7|1062
1598032500000|2020-08-21 17:55:00|530.9|530.3|531.3|530.7|531.4|530.8|530.8|530.2|415
1598032800000|2020-08-21 18:00:00|531.4|530.8|532.4|531.8|532.4|531.8|531.3|530.7|1058
1598033100000|2020-08-21 18:05:00|532.3|531.7|531.4|530.8|532.6|532|531.4|530.8|1132
1598033400000|2020-08-21 18:10:00|531.3|530.7|532.5|531.9|532.9|532.3|531.3|530.7|4116
1598033700000|2020-08-21 18:15:00|532.4|531.8|532|531.4|532.5|531.9|531.4|530.8|2055
1598227200000|2020-08-24 00:00:00|533.1|532.5|529.8|529.2|533.1|532.5|529.7|529.1|703
1598227500000|2020-08-24 00:05:00|529.9|529.3|530.1|529.5|530.2|529.6|529.6|529|58
1598227800000|2020-08-24 00:10:00|530.2|529.6|530.6|530|530.6|530|530.1|529.5|52
1598228100000|2020-08-24 00:15:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|9
1598228400000|2020-08-24 00:20:00|530.8|530.2|530.4|529.8|530.8|530.2|530.3|529.7|36
1598228700000|2020-08-24 00:25:00|530.6|530|530.6|530|530.8|530.2|530.4|529.8|8
1598229000000|2020-08-24 00:30:00|530.4|529.8|530.6|530|530.8|530.2|530.4|529.8|16
1598229300000|2020-08-24 00:35:00|530.5|529.9|530.4|529.8|530.6|530|530.4|529.8|6
1598229600000|2020-08-24 00:40:00|530.5|529.9|530.8|530.2|530.8|530.2|530.5|529.9|214
1598229900000|2020-08-24 00:45:00|530.7|530.1|530.6|530|530.8|530.2|530.6|530|2
1598230200000|2020-08-24 00:50:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|4
1598230500000|2020-08-24 00:55:00|530.8|530.2|530.6|530|530.8|530.2|530.1|529.5|20
1598230800000|2020-08-24 01:00:00|530.8|530.2|530.7|530.1|530.8|530.2|530.6|530|2
1598231100000|2020-08-24 01:05:00|530.6|530|531.2|530.6|531.2|530.6|530.6|530|67
1598231400000|2020-08-24 01:10:00|531.1|530.5|531.1|530.5|531.2|530.6|530.9|530.3|11
1598231700000|2020-08-24 01:15:00|531.2|530.6|531.3|530.7|531.3|530.7|531.1|530.5|5
1598232000000|2020-08-24 01:20:00|531.2|530.6|530.9|530.3|531.3|530.7|530.9|530.3|5
1598232300000|2020-08-24 01:25:00|531.1|530.5|531.2|530.6|531.2|530.6|531.1|530.5|1
1598232900000|2020-08-24 01:35:00|531|530.4|531.1|530.5|531.2|530.6|530.9|530.3|8
1598233200000|2020-08-24 01:40:00|531|530.4|531.1|530.5|531.1|530.5|530.9|530.3|2
1598233500000|2020-08-24 01:45:00|531|530.4|531.2|530.6|531.2|530.6|531|530.4|2
1598233800000|2020-08-24 01:50:00|531.3|530.7|531.9|531.3|531.9|531.3|531.3|530.7|20
1598234100000|2020-08-24 01:55:00|531.6|531|531.9|531.3|532.1|531.5|531.6|531|20
1598234400000|2020-08-24 02:00:00|531.8|531.2|531.5|530.9|531.8|531.2|531.4|530.8|6
1598234700000|2020-08-24 02:05:00|531.6|531|531.6|531|531.7|531.1|531.5|530.9|2
1598235000000|2020-08-24 02:10:00|531.7|531.1|531.7|531.1|531.7|531.1|531.7|531.1|19
1598235300000|2020-08-24 02:15:00|531.8|531.2|531.9|531.3|531.9|531.3|531.8|531.2|138
1598235600000|2020-08-24 02:20:00|532.1|531.5|531.9|531.3|532.1|531.5|531.9|531.3|2
1598235900000|2020-08-24 02:25:00|||||||||10
1598236200000|2020-08-24 02:30:00|532|531.4|532|531.4|532|531.4|532|531.4|52
1598236500000|2020-08-24 02:35:00|531.9|531.3|531.9|531.3|532.1|531.5|531.9|531.3|11
1598236800000|2020-08-24 02:40:00|532|531.4|532|531.4|532|531.4|531.9|531.3|9
1598237100000|2020-08-24 02:45:00|532.2|531.6|532.2|531.6|532.2|531.6|532.2|531.6|31
1598237400000|2020-08-24 02:50:00|532|531.4|532.2|531.6|532.2|531.6|532|531.4|36
1598237700000|2020-08-24 02:55:00|||||||||5
1598238300000|2020-08-24 03:05:00|532.4|531.8|532.4|531.8|532.4|531.8|532.4|531.8|71
1598239500000|2020-08-24 03:25:00|||||||||2
1598240100000|2020-08-24 03:35:00|||||||||1
1598240400000|2020-08-24 03:40:00|532.2|531.6|532.2|531.6|532.3|531.7|532.2|531.6|2
1598240700000|2020-08-24 03:45:00|531.9|531.3|531.9|531.3|531.9|531.3|531.9|531.3|7
1598241300000|2020-08-24 03:55:00|531.8|531.2|531.4|530.8|531.8|531.2|531.4|530.8|9
1598241600000|2020-08-24 04:00:00|531.2|530.6|531.2|530.6|531.2|530.6|531|530.4|24
1598241900000|2020-08-24 04:05:00|531.3|530.7|531.2|530.6|531.3|530.7|531.2|530.6|2
1598242200000|2020-08-24 04:10:00|||||||||2
1598242500000|2020-08-24 04:15:00|531.3|530.7|531.4|530.8|531.4|530.8|531.3|530.7|4
1598243100000|2020-08-24 04:25:00|531.7|531.1|531.5|530.9|531.7|531.1|531.5|530.9|1
1598243400000|2020-08-24 04:30:00|531.6|531|531.7|531.1|531.7|531.1|531.6|531|0
1598243700000|2020-08-24 04:35:00|531.5|530.9|531.5|530.9|531.6|531|531.5|530.9|10
1598244000000|2020-08-24 04:40:00|531.6|531|531.3|530.7|531.7|531.1|531.1|530.5|36
1598244300000|2020-08-24 04:45:00|531.4|530.8|531.5|530.9|531.5|530.9|531.3|530.7|7
1598244600000|2020-08-24 04:50:00|531.4|530.8|531.4|530.8|531.4|530.8|531.3|530.7|0
1598245200000|2020-08-24 05:00:00|531.3|530.7|531.6|531|531.6|531|531.1|530.5|5
1598245500000|2020-08-24 05:05:00|531.7|531.1|531.9|531.3|531.9|531.3|531.7|531.1|14
1598245800000|2020-08-24 05:10:00|531.6|531|531.7|531.1|531.7|531.1|531.5|530.9|15
1598246100000|2020-08-24 05:15:00|531.4|530.8|531.4|530.8|531.6|531|531.4|530.8|5
1598246400000|2020-08-24 05:20:00|531.3|530.7|531.3|530.7|531.3|530.7|531.3|530.7|2
1598246700000|2020-08-24 05:25:00|531.2|530.6|531.3|530.7|531.3|530.7|531.2|530.6|9
1598247000000|2020-08-24 05:30:00|531.2|530.6|531.3|530.7|531.3|530.7|531.1|530.5|0
1598247300000|2020-08-24 05:35:00|||||||||38
1598247900000|2020-08-24 05:45:00|531.5|530.9|531.6|531|531.6|531|531.5|530.9|4
1598248200000|2020-08-24 05:50:00|531.8|531.2|531.6|531|531.8|531.2|531.6|531|1
1598248500000|2020-08-24 05:55:00|531.7|531.1|531.6|531|531.7|531.1|531.6|531|0
1598248800000|2020-08-24 06:00:00|531.7|531.1|531.7|531.1|531.8|531.2|531.7|531.1|2
1598249100000|2020-08-24 06:05:00|531.8|531.2|531.7|531.1|531.9|531.3|531.7|531.1|17
1598249400000|2020-08-24 06:10:00|531.8|531.2|531.7|531.1|531.8|531.2|531.7|531.1|1
1598249700000|2020-08-24 06:15:00|531.6|531|531.5|530.9|531.6|531|531.5|530.9|7
1598250000000|2020-08-24 06:20:00|531.4|530.8|531.2|530.6|531.4|530.8|531.2|530.6|8
1598250300000|2020-08-24 06:25:00|531.4|530.8|530.9|530.3|531.4|530.8|530.9|530.3|3
1598250600000|2020-08-24 06:30:00|531|530.4|531|530.4|531.1|530.5|531|530.4|3
1598250900000|2020-08-24 06:35:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|4
1598251200000|2020-08-24 06:40:00|531.1|530.5|531.4|530.8|531.7|531.1|531.1|530.5|20
1598251500000|2020-08-24 06:45:00|531.5|530.9|531.6|531|531.6|531|531.4|530.8|2
1598251800000|2020-08-24 06:50:00|531.7|531.1|531.3|530.7|531.8|531.2|531.3|530.7|11
1598252100000|2020-08-24 06:55:00|531.2|530.6|531.6|531|531.8|531.2|531.2|530.6|31
1598252400000|2020-08-24 07:00:00|531.7|531.1|531.4|530.8|531.7|531.1|531.4|530.8|7
1598252700000|2020-08-24 07:05:00|531.6|531|531.8|531.2|532.1|531.5|531.6|531|7
1598253000000|2020-08-24 07:10:00|531.9|531.3|533.1|532.5|533.3|532.7|531.9|531.3|28
1598253300000|2020-08-24 07:15:00|533.2|532.6|533.4|532.8|533.6|533|533.1|532.5|12
1598253600000|2020-08-24 07:20:00|534.1|533.5|534.1|533.5|534.1|533.5|533.6|533|38
1598253900000|2020-08-24 07:25:00|533.8|533.2|534.1|533.5|534.1|533.5|533.8|533.2|8
1598254200000|2020-08-24 07:30:00|533.9|533.3|534.1|533.5|534.3|533.7|533.9|533.3|17
1598254500000|2020-08-24 07:35:00|534.2|533.6|534.4|533.8|534.4|533.8|534.1|533.5|2
1598254800000|2020-08-24 07:40:00|534.1|533.5|534.4|533.8|534.4|533.8|534.1|533.5|6
1598255100000|2020-08-24 07:45:00|534.3|533.7|533.9|533.3|534.4|533.8|533.9|533.3|19
1598255400000|2020-08-24 07:50:00|||||||||7
1598255700000|2020-08-24 07:55:00|533.8|533.2|533.4|532.8|533.9|533.3|533.1|532.5|6
1598256000000|2020-08-24 08:00:00|533.6|533|533.6|533|533.9|533.3|533.4|532.8|10
1598256300000|2020-08-24 08:05:00|533.4|532.8|533|532.4|533.4|532.8|532.9|532.3|21
1598256600000|2020-08-24 08:10:00|533.1|532.5|533.1|532.5|533.1|532.5|532.9|532.3|7
1598256900000|2020-08-24 08:15:00|533.2|532.6|533.4|532.8|533.5|532.9|533.2|532.6|4
1598257200000|2020-08-24 08:20:00|533.6|533|533.4|532.8|534.1|533.5|533.4|532.8|37
1598257500000|2020-08-24 08:25:00|533.3|532.7|533.2|532.6|533.4|532.8|533.1|532.5|12
1598257800000|2020-08-24 08:30:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|4
1598258100000|2020-08-24 08:35:00|533.1|532.5|533.1|532.5|533.4|532.8|533.1|532.5|3
1598258400000|2020-08-24 08:40:00|533.2|532.6|533.4|532.8|533.6|533|533.1|532.5|16
1598258700000|2020-08-24 08:45:00|533.5|532.9|534.2|533.6|534.3|533.7|533.4|532.8|23
1598259000000|2020-08-24 08:50:00|534.1|533.5|533.7|533.1|534.2|533.6|533.7|533.1|32
1598259300000|2020-08-24 08:55:00|533.8|533.2|533.4|532.8|533.9|533.3|533.4|532.8|5
1598259600000|2020-08-24 09:00:00|533.5|532.9|534.1|533.5|534.1|533.5|533.4|532.8|1
1598259900000|2020-08-24 09:05:00|534|533.4|533.9|533.3|534.4|533.8|533.9|533.3|21
1598260200000|2020-08-24 09:10:00|534.1|533.5|533.9|533.3|534.1|533.5|533.9|533.3|6
1598260500000|2020-08-24 09:15:00|533.8|533.2|534.1|533.5|534.1|533.5|533.7|533.1|27
1598260800000|2020-08-24 09:20:00|534.4|533.8|534.3|533.7|534.4|533.8|534.2|533.6|6
1598261100000|2020-08-24 09:25:00|534.2|533.6|534.4|533.8|534.4|533.8|534.2|533.6|4
1598261400000|2020-08-24 09:30:00|534.2|533.6|533.8|533.2|534.3|533.7|533.7|533.1|5
1598261700000|2020-08-24 09:35:00|533.7|533.1|533.7|533.1|533.9|533.3|533.7|533.1|8
1598262000000|2020-08-24 09:40:00|533.8|533.2|534.2|533.6|534.2|533.6|533.8|533.2|18
1598262300000|2020-08-24 09:45:00|534.1|533.5|534.2|533.6|534.4|533.8|533.9|533.3|29
1598262600000|2020-08-24 09:50:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|10
1598262900000|2020-08-24 09:55:00|534.2|533.6|534|533.4|534.2|533.6|533.9|533.3|59
1598263200000|2020-08-24 10:00:00|533.9|533.3|533.9|533.3|533.9|533.3|533.8|533.2|1
1598263500000|2020-08-24 10:05:00|533.6|533|533.7|533.1|533.7|533.1|533.6|533|48
1598263800000|2020-08-24 10:10:00|533.6|533|534.1|533.5|534.1|533.5|533.6|533|17
1598264100000|2020-08-24 10:15:00|533.9|533.3|534.2|533.6|534.4|533.8|533.9|533.3|37
1598264400000|2020-08-24 10:20:00|534.4|533.8|534.4|533.8|534.4|533.8|534.2|533.6|9
1598265000000|2020-08-24 10:30:00|534.1|533.5|534.4|533.8|534.4|533.8|534.1|533.5|4
1598265300000|2020-08-24 10:35:00|||||||||2
1598265900000|2020-08-24 10:45:00|534.2|533.6|534.9|534.3|534.9|534.3|534.2|533.6|68
1598266200000|2020-08-24 10:50:00|534.8|534.2|534.9|534.3|535|534.4|534.7|534.1|18
1598266500000|2020-08-24 10:55:00|535.1|534.5|534.9|534.3|535.1|534.5|534.9|534.3|3
1598266800000|2020-08-24 11:00:00|534.7|534.1|534.9|534.3|534.9|534.3|534.7|534.1|1
1598267100000|2020-08-24 11:05:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|5
1598267400000|2020-08-24 11:10:00|534.9|534.3|535|534.4|535.1|534.5|534.9|534.3|20
1598267700000|2020-08-24 11:15:00|534.9|534.3|534.9|534.3|535.1|534.5|534.9|534.3|2
1598268000000|2020-08-24 11:20:00|534.8|534.2|534.9|534.3|535.1|534.5|534.8|534.2|8
1598268300000|2020-08-24 11:25:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|169
1598268600000|2020-08-24 11:30:00|535|534.4|535.1|534.5|535.1|534.5|534.9|534.3|9
1598268900000|2020-08-24 11:35:00|535|534.4|534.6|534|535|534.4|534.5|533.9|69
1598269200000|2020-08-24 11:40:00|534.7|534.1|534.5|533.9|534.9|534.3|534.5|533.9|268
1598269500000|2020-08-24 11:45:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|10
1598269800000|2020-08-24 11:50:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|12
1598270100000|2020-08-24 11:55:00|535.1|534.5|536.2|535.6|536.2|535.6|535.1|534.5|126
1598270400000|2020-08-24 12:00:00|536.1|535.5|536.2|535.6|536.2|535.6|535.9|535.3|16
1598270700000|2020-08-24 12:05:00|536.1|535.5|536.4|535.8|536.5|535.9|536.1|535.5|15
1598271000000|2020-08-24 12:10:00|536.2|535.6|536.2|535.6|536.5|535.9|536.2|535.6|3
1598271300000|2020-08-24 12:15:00|536.3|535.7|536.5|535.9|536.5|535.9|536.3|535.7|419
1598271600000|2020-08-24 12:20:00|536.4|535.8|537.2|536.6|537.5|536.9|536.4|535.8|54
1598271900000|2020-08-24 12:25:00|537.4|536.8|537.5|536.9|537.7|537.1|537.2|536.6|30
1598272200000|2020-08-24 12:30:00|537.7|537.1|538.2|537.6|538.2|537.6|537.5|536.9|124
1598272500000|2020-08-24 12:35:00|538.1|537.5|538.2|537.6|538.2|537.6|538|537.4|121
1598272800000|2020-08-24 12:40:00|538.1|537.5|538.2|537.6|538.5|537.9|537.9|537.3|63
1598275800000|2020-08-24 13:30:00|537.2|536.6|535.2|534.6|537.2|536.6|534.8|534.2|1368
1598276100000|2020-08-24 13:35:00|535|534.4|534.4|533.8|535.5|534.9|534|533.4|1473
1598276400000|2020-08-24 13:40:00|534.5|533.9|535.2|534.6|535.2|534.6|534|533.4|182
1598276700000|2020-08-24 13:45:00|535.1|534.5|535.9|535.3|536.3|535.7|535|534.4|252
1598277000000|2020-08-24 13:50:00|536|535.4|534.3|533.7|536.3|535.7|534.1|533.5|442
1598277300000|2020-08-24 13:55:00|534|533.4|533|532.4|534.3|533.7|532.5|531.9|331
1598277600000|2020-08-24 14:00:00|533.1|532.5|533.5|532.9|534|533.4|533|532.4|256
1598277900000|2020-08-24 14:05:00|533.7|533.1|531.7|531.1|533.8|533.2|531|530.4|218
1598278200000|2020-08-24 14:10:00|531.8|531.2|531.5|530.9|531.8|531.2|531.2|530.6|260
1598278500000|2020-08-24 14:15:00|531.4|530.8|532.2|531.6|532.3|531.7|530.8|530.2|1264
1598278800000|2020-08-24 14:20:00|532|531.4|532|531.4|532|531.4|531|530.4|144
1598279100000|2020-08-24 14:25:00|532.2|531.6|533.3|532.7|533.5|532.9|532|531.4|646
1598279400000|2020-08-24 14:30:00|533.4|532.8|533.6|533|533.8|533.2|533.3|532.7|173
1598279700000|2020-08-24 14:35:00|533.8|533.2|534.1|533.5|534.6|534|533.8|533.2|281
1598280000000|2020-08-24 14:40:00|533.8|533.2|532.7|532.1|533.9|533.3|532.7|532.1|788
1598280300000|2020-08-24 14:45:00|532.6|532|531.8|531.2|532.6|532|531.6|531|265
1598280600000|2020-08-24 14:50:00|531.7|531.1|532.1|531.5|532.5|531.9|531.6|531|399
1598280900000|2020-08-24 14:55:00|532|531.4|530.3|529.7|532|531.4|530.3|529.7|399
1598281200000|2020-08-24 15:00:00|530.2|529.6|530.2|529.6|530.3|529.7|529.7|529.1|247
1598281500000|2020-08-24 15:05:00|530.1|529.5|529.3|528.7|530.1|529.5|528.8|528.2|273
1598281800000|2020-08-24 15:10:00|529.2|528.6|528.1|527.5|529.2|528.6|528.1|527.5|321
1598282100000|2020-08-24 15:15:00|528.2|527.6|528.3|527.7|528.5|527.9|528.1|527.5|446
1598282400000|2020-08-24 15:20:00|528.1|527.5|528.3|527.7|528.6|528|528.1|527.5|76
1598282700000|2020-08-24 15:25:00|528.1|527.5|527.6|527|528.3|527.7|527.1|526.5|164
1598283000000|2020-08-24 15:30:00|527.5|526.9|526.1|525.5|527.5|526.9|526.1|525.5|253
1598283300000|2020-08-24 15:35:00|526.2|525.6|526.5|525.9|526.8|526.2|526|525.4|248
1598283600000|2020-08-24 15:40:00|526.3|525.7|526.8|526.2|527|526.4|526.3|525.7|206
1598283900000|2020-08-24 15:45:00|526.6|526|526.2|525.6|526.8|526.2|525.8|525.2|197
1598284200000|2020-08-24 15:50:00|526.1|525.5|526|525.4|526.5|525.9|525.8|525.2|181
1598284500000|2020-08-24 15:55:00|526.1|525.5|526|525.4|526.2|525.6|525.8|525.2|125
1598284800000|2020-08-24 16:00:00|525.8|525.2|525.2|524.6|525.8|525.2|524.8|524.2|396
1598285100000|2020-08-24 16:05:00|525.3|524.7|525.7|525.1|525.7|525.1|525.2|524.6|354
1598285400000|2020-08-24 16:10:00|525.6|525|525.5|524.9|526|525.4|525.3|524.7|107
1598285700000|2020-08-24 16:15:00|525.3|524.7|524.6|524|525.5|524.9|524.3|523.7|190
1598286000000|2020-08-24 16:20:00|524.7|524.1|525|524.4|525|524.4|524.3|523.7|179
1598286300000|2020-08-24 16:25:00|525.1|524.5|524.5|523.9|525.1|524.5|524.3|523.7|300
1598286600000|2020-08-24 16:30:00|524.4|523.8|523.6|523|524.5|523.9|523.6|523|145
1598286900000|2020-08-24 16:35:00|523.3|522.7|523|522.4|523.6|523|522.9|522.3|95
1598287200000|2020-08-24 16:40:00|523.1|522.5|523|522.4|523.1|522.5|522.5|521.9|81
1598287500000|2020-08-24 16:45:00|522.8|522.2|522.8|522.2|523.1|522.5|522.8|522.2|104
1598287800000|2020-08-24 16:50:00|522.7|522.1|522.8|522.2|523|522.4|522.3|521.7|174
1598288100000|2020-08-24 16:55:00|523|522.4|522.5|521.9|523|522.4|521.8|521.2|136
1598288400000|2020-08-24 17:00:00|522.4|521.8|524.3|523.7|524.5|523.9|522.3|521.7|455
1598288700000|2020-08-24 17:05:00|524.2|523.6|524.9|524.3|525.1|524.5|523.9|523.3|993
1598289000000|2020-08-24 17:10:00|524.6|524|524.4|523.8|524.9|524.3|524.3|523.7|161
1598289300000|2020-08-24 17:15:00|524.6|524|523.9|523.3|524.6|524|523.6|523|113
1598289600000|2020-08-24 17:20:00|523.8|523.2|524.4|523.8|524.4|523.8|523.6|523|42
1598289900000|2020-08-24 17:25:00|524.1|523.5|523.6|523|524.3|523.7|523.6|523|62
1598290200000|2020-08-24 17:30:00|523.9|523.3|524.4|523.8|524.6|524|523.6|523|196
1598290500000|2020-08-24 17:35:00|524.5|523.9|524.4|523.8|524.6|524|524.4|523.8|109
1598290800000|2020-08-24 17:40:00|524.2|523.6|524.9|524.3|525.1|524.5|524.1|523.5|119
1598291100000|2020-08-24 17:45:00|525.1|524.5|525.2|524.6|525.3|524.7|524.9|524.3|761
1598291400000|2020-08-24 17:50:00|525|524.4|524.9|524.3|525.2|524.6|524.7|524.1|197
1598291700000|2020-08-24 17:55:00|525.1|524.5|525|524.4|525.2|524.6|525|524.4|65
1598292000000|2020-08-24 18:00:00|525.1|524.5|525.7|525.1|525.7|525.1|525|524.4|358
1598292300000|2020-08-24 18:05:00|525.6|525|525.2|524.6|526.1|525.5|525.2|524.6|206
1598292600000|2020-08-24 18:10:00|525.4|524.8|525.6|525|526|525.4|524.7|524.1|1333
1598292900000|2020-08-24 18:15:00|525.5|524.9|525.1|524.5|525.6|524.9|524.6|524|246
1598313600000|2020-08-25 00:00:00|528.6|528|528.2|527.6|529.2|528.6|527.7|527.1|127
1598313900000|2020-08-25 00:05:00|527.9|527.3|527.6|527|528|527.4|527.4|526.8|15
1598314200000|2020-08-25 00:10:00|527.7|527.1|526.8|526.2|527.7|527.1|526.3|525.7|543
1598314500000|2020-08-25 00:15:00|526.9|526.3|527.7|527.1|527.8|527.2|526.8|526.2|124
1598314800000|2020-08-25 00:20:00|527.8|527.2|528.3|527.7|528.4|527.8|527.8|527.2|11
1598315100000|2020-08-25 00:25:00|528.2|527.6|528|527.4|528.2|527.6|527.8|527.2|24
1598315400000|2020-08-25 00:30:00|527.9|527.3|527.8|527.2|528|527.4|527.8|527.2|0
1598315700000|2020-08-25 00:35:00|528|527.4|527.9|527.3|528|527.4|527.8|527.2|24
1598316000000|2020-08-25 00:40:00|528|527.4|527.8|527.2|528|527.4|527.8|527.2|1
1598316300000|2020-08-25 00:45:00|527.9|527.3|527.8|527.2|528|527.4|527.8|527.2|1
1598316600000|2020-08-25 00:50:00|527.9|527.3|528.1|527.5|528.1|527.5|527.8|527.2|5
1598316900000|2020-08-25 00:55:00|528.3|527.7|528.6|528|528.8|528.2|528.1|527.5|6
1598317200000|2020-08-25 01:00:00|528.5|527.9|528.4|527.8|528.6|528|528.1|527.5|1
1598317500000|2020-08-25 01:05:00|528.5|527.9|528.6|528|528.6|528|528.4|527.8|7
1598317800000|2020-08-25 01:10:00|528.7|528.1|528.7|528.1|528.8|528.2|528.6|528|21
1598318100000|2020-08-25 01:15:00|528.6|528|528.6|528|528.7|528.1|528.6|528|0
1598318400000|2020-08-25 01:20:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|5
1598318700000|2020-08-25 01:25:00|528.7|528.1|528.7|528.1|528.8|528.2|528.6|528|0
1598319000000|2020-08-25 01:30:00|528.6|528|528.7|528.1|528.8|528.2|528.6|528|54
1598319300000|2020-08-25 01:35:00|528.8|528.2|528.8|528.2|528.8|528.2|528.7|528.1|1
1598319600000|2020-08-25 01:40:00|528.7|528.1|528.4|527.8|528.8|528.2|528.4|527.8|6
1598319900000|2020-08-25 01:45:00|528.5|527.9|528.5|527.9|528.5|527.9|528.4|527.8|0
1598320200000|2020-08-25 01:50:00|528.6|528|528.8|528.2|528.8|528.2|528.5|527.9|11
1598320500000|2020-08-25 01:55:00|528.7|528.1|528.7|528.1|528.8|528.2|528.7|528.1|0
1598320800000|2020-08-25 02:00:00|528.6|528|528.7|528.1|528.8|528.2|528.6|528|2
1598321100000|2020-08-25 02:05:00|528.6|528|528.6|528|528.7|528.1|528.6|528|1
1598321400000|2020-08-25 02:10:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|0
1598321700000|2020-08-25 02:15:00|528.7|528.1|528.7|528.1|528.8|528.2|528.6|528|0
1598322000000|2020-08-25 02:20:00|528.6|528|528.6|528|528.6|528|528.6|528|31
1598322300000|2020-08-25 02:25:00|528.8|528.2|528.9|528.3|528.9|528.3|528.8|528.2|2
1598322600000|2020-08-25 02:30:00|529.1|528.5|528.7|528.1|529.1|528.5|528.6|528|53
1598322900000|2020-08-25 02:35:00|528.6|528|528.4|527.8|528.6|528|528.4|527.8|7
1598323200000|2020-08-25 02:40:00|528.3|527.7|528.3|527.7|528.6|528|528.3|527.7|258
1598323500000|2020-08-25 02:45:00|528.4|527.8|528.2|527.6|528.5|527.9|528.2|527.6|17
1598323800000|2020-08-25 02:50:00|528.3|527.7|528.2|527.6|528.3|527.7|528.1|527.5|974
1598324100000|2020-08-25 02:55:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|4
1598324400000|2020-08-25 03:00:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|1
1598324700000|2020-08-25 03:05:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|6
1598325000000|2020-08-25 03:10:00|527.5|526.9|527.5|526.9|527.6|527|527.5|526.9|7
1598325300000|2020-08-25 03:15:00|527.6|527|527.6|527|527.6|527|527.5|526.9|1
1598325600000|2020-08-25 03:20:00|527.5|526.9|527.6|527|527.6|527|527.5|526.9|1
1598325900000|2020-08-25 03:25:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|9
1598326200000|2020-08-25 03:30:00|527.6|527|527.7|527.1|527.7|527.1|527.6|527|0
1598326500000|2020-08-25 03:35:00|527.6|527|527.5|526.9|527.8|527.2|527.5|526.9|3
1598327100000|2020-08-25 03:45:00|||||||||1
1598327400000|2020-08-25 03:50:00|||||||||303
1598327700000|2020-08-25 03:55:00|527.6|527|527.7|527.1|527.7|527.1|527.6|527|0
1598328000000|2020-08-25 04:00:00|528|527.4|527.9|527.3|528|527.4|527.8|527.2|43
1598328300000|2020-08-25 04:05:00|528|527.4|527.4|526.8|528|527.4|527.4|526.8|30
1598328600000|2020-08-25 04:10:00|||||||||3
1598328900000|2020-08-25 04:15:00|||||||||3
1598329200000|2020-08-25 04:20:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|3
1598329500000|2020-08-25 04:25:00|||||||||2
1598329800000|2020-08-25 04:30:00|527.4|526.8|527.3|526.7|527.5|526.9|527.3|526.7|1
1598330100000|2020-08-25 04:35:00|||||||||1
1598330400000|2020-08-25 04:40:00|527.4|526.8|527.6|527|527.6|527|527.4|526.8|2
1598330700000|2020-08-25 04:45:00|527.5|526.9|527.6|527|527.6|527|527.5|526.9|0
1598331000000|2020-08-25 04:50:00|527.8|527.2|527.5|526.9|527.8|527.2|527.5|526.9|13
1598331600000|2020-08-25 05:00:00|527.6|527|527.6|527|527.6|527|527.6|527|3
1598331900000|2020-08-25 05:05:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|0
1598332200000|2020-08-25 05:10:00|527.3|526.7|526.7|526.1|527.3|526.7|526.7|526.1|26
1598332500000|2020-08-25 05:15:00|526.8|526.2|526.7|526.1|526.9|526.3|526.7|526.1|3
1598332800000|2020-08-25 05:20:00|526.8|526.2|527|526.4|527|526.4|526.7|526.1|6
1598333400000|2020-08-25 05:30:00|527.1|526.5|527|526.4|527.2|526.6|527|526.4|1
1598334000000|2020-08-25 05:40:00|527.1|526.5|527.1|526.5|527.1|526.5|527.1|526.5|1
1598334300000|2020-08-25 05:45:00|527.2|526.6|527.3|526.7|527.3|526.7|527.2|526.6|0
1598334600000|2020-08-25 05:50:00|527.2|526.6|527.1|526.5|527.2|526.6|527.1|526.5|1
1598334900000|2020-08-25 05:55:00|527.3|526.7|527.3|526.7|527.3|526.7|527|526.4|3
1598335200000|2020-08-25 06:00:00|527.5|526.9|528|527.4|528|527.4|527.5|526.9|2
1598335500000|2020-08-25 06:05:00|527.9|527.3|528.3|527.7|528.3|527.7|527.9|527.3|2
1598336100000|2020-08-25 06:15:00|528.4|527.8|528.5|527.9|528.6|528|528.3|527.7|1
1598336400000|2020-08-25 06:20:00|528.4|527.8|527.8|527.2|528.5|527.9|527.6|527|16
1598336700000|2020-08-25 06:25:00|528|527.4|527.7|527.1|528|527.4|527.6|527|3
1598337000000|2020-08-25 06:30:00|527.8|527.2|528.1|527.5|528.1|527.5|527.7|527.1|25
1598337300000|2020-08-25 06:35:00|528.2|527.6|528.4|527.8|528.5|527.9|528.1|527.5|7
1598337600000|2020-08-25 06:40:00|528.5|527.9|527.9|527.3|528.6|528|527.9|527.3|5
1598337900000|2020-08-25 06:45:00|528|527.4|528|527.4|528|527.4|527.9|527.3|0
1598338200000|2020-08-25 06:50:00|527.9|527.3|527.6|527|528.1|527.5|527.6|527|7
1598338500000|2020-08-25 06:55:00|527.4|526.8|527.2|526.6|527.4|526.8|527.1|526.5|21
1598338800000|2020-08-25 07:00:00|527.3|526.7|526.9|526.3|527.6|527|526.8|526.2|32
1598339100000|2020-08-25 07:05:00|527|526.4|526.8|526.2|527.1|526.5|526.6|526|3
1598339400000|2020-08-25 07:10:00|526.9|526.3|527.1|526.5|527.1|526.5|526.4|525.8|36
1598339700000|2020-08-25 07:15:00|||||||||53
1598340000000|2020-08-25 07:20:00|527.7|527.1|527.8|527.2|527.9|527.3|527.6|527|19
1598340300000|2020-08-25 07:25:00|527.9|527.3|528.1|527.5|528.1|527.5|527.8|527.2|3
1598340600000|2020-08-25 07:30:00|528|527.4|528.1|527.5|528.2|527.6|527.9|527.3|1
1598340900000|2020-08-25 07:35:00|527.8|527.2|527.3|526.7|527.8|527.2|526.9|526.3|22
1598341200000|2020-08-25 07:40:00|527.1|526.5|526.3|525.7|527.1|526.5|526.1|525.5|24
1598341500000|2020-08-25 07:45:00|526.6|526|526.7|526.1|526.8|526.2|526.6|526|9
1598341800000|2020-08-25 07:50:00|526.6|526|526.6|526|526.7|526.1|526.3|525.7|1
1598342100000|2020-08-25 07:55:00|526.7|526.1|526.3|525.7|526.8|526.2|526.3|525.7|7
1598342400000|2020-08-25 08:00:00|526.4|525.8|526.8|526.2|526.8|526.2|526.4|525.8|0
1598342700000|2020-08-25 08:05:00|527.1|526.5|526.8|526.2|527.1|526.5|526.8|526.2|4
1598343000000|2020-08-25 08:10:00|526.7|526.1|526.6|526|526.8|526.2|526.6|526|1
1598343600000|2020-08-25 08:20:00|526.8|526.2|527.1|526.5|527.1|526.5|526.8|526.2|1
1598343900000|2020-08-25 08:25:00|527.3|526.7|527.3|526.7|527.3|526.7|527.2|526.6|25
1598344200000|2020-08-25 08:30:00|527.1|526.5|526.8|526.2|527.1|526.5|526.6|526|4
1598344500000|2020-08-25 08:35:00|526.9|526.3|527.1|526.5|527.2|526.6|526.9|526.3|2
1598344800000|2020-08-25 08:40:00|527.2|526.6|527.1|526.5|527.3|526.7|527.1|526.5|50
1598345100000|2020-08-25 08:45:00|527.3|526.7|527.3|526.7|527.3|526.7|527.1|526.5|22
1598345400000|2020-08-25 08:50:00|527.6|527|527.9|527.3|527.9|527.3|527.6|527|13
1598345700000|2020-08-25 08:55:00|528.1|527.5|528|527.4|528.4|527.8|527.9|527.3|22
1598346000000|2020-08-25 09:00:00|528.1|527.5|527.6|527|528.3|527.7|527.6|527|13
1598346600000|2020-08-25 09:10:00|527.4|526.8|527.1|526.5|527.4|526.8|527.1|526.5|108
1598346900000|2020-08-25 09:15:00|527.3|526.7|527.1|526.5|527.3|526.7|527.1|526.5|3
1598347200000|2020-08-25 09:20:00|527.2|526.6|527.4|526.8|527.4|526.8|527.2|526.6|2
1598347500000|2020-08-25 09:25:00|527.5|526.9|527.6|527|527.6|527|527.5|526.9|0
1598348100000|2020-08-25 09:35:00|527.5|526.9|527.6|527|527.6|527|527.4|526.8|1
1598348400000|2020-08-25 09:40:00|527.8|527.2|527.9|527.3|528.1|527.5|527.8|527.2|0
1598348700000|2020-08-25 09:45:00|528|527.4|528.1|527.5|528.1|527.5|527.9|527.3|4
1598349000000|2020-08-25 09:50:00|528|527.4|528.1|527.5|528.1|527.5|527.9|527.3|13
1598349300000|2020-08-25 09:55:00|528.3|527.7|528.1|527.5|528.3|527.7|528.1|527.5|3
1598349600000|2020-08-25 10:00:00|528.3|527.7|528.4|527.8|528.6|528|528.3|527.7|10
1598349900000|2020-08-25 10:05:00|528.6|528|528.4|527.8|528.6|528|528.4|527.8|0
1598350200000|2020-08-25 10:10:00|528.5|527.9|528.9|528.3|528.9|528.3|528.4|527.8|6
1598350500000|2020-08-25 10:15:00|529.1|528.5|529.6|529|529.6|529|529.1|528.5|11
1598350800000|2020-08-25 10:20:00|529.4|528.8|529.4|528.8|529.4|528.8|529.4|528.8|0
1598351100000|2020-08-25 10:25:00|529.5|528.9|529.6|529|529.9|529.3|529.5|528.9|0
1598351400000|2020-08-25 10:30:00|529.4|528.8|529.9|529.3|530.4|529.8|529.4|528.8|22
1598351700000|2020-08-25 10:35:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|2
1598352000000|2020-08-25 10:40:00|530.3|529.7|530.3|529.7|530.5|529.9|530.2|529.6|3
1598352300000|2020-08-25 10:45:00|530.4|529.8|530.3|529.7|530.6|530|530.3|529.7|2
1598352600000|2020-08-25 10:50:00|530.4|529.8|530.1|529.5|530.4|529.8|530.1|529.5|7
1598352900000|2020-08-25 10:55:00|530.3|529.7|529.7|529.1|530.3|529.7|529.5|528.9|8
1598353200000|2020-08-25 11:00:00|529.8|529.2|529.7|529.1|529.8|529.2|529.6|529|0
1598353500000|2020-08-25 11:05:00|529.8|529.2|529.7|529.1|529.8|529.2|529.6|529|3
1598353800000|2020-08-25 11:10:00|529.6|529|529.6|529|529.7|529.1|529.6|529|5
1598354100000|2020-08-25 11:15:00|529.7|529.1|529.6|529|529.8|529.2|529.3|528.7|5
1598354400000|2020-08-25 11:20:00|529.4|528.8|529.4|528.8|529.6|529|529.3|528.7|1
1598354700000|2020-08-25 11:25:00|529.6|529|529.4|528.8|529.6|529|529.4|528.8|0
1598355000000|2020-08-25 11:30:00|529.3|528.7|529.4|528.8|529.6|529|529.3|528.7|4
1598355300000|2020-08-25 11:35:00|529.5|528.9|529.4|528.8|529.5|528.9|529.3|528.7|7
1598355600000|2020-08-25 11:40:00|529.3|528.7|528.8|528.2|529.4|528.8|528.8|528.2|16
1598355900000|2020-08-25 11:45:00|529|528.4|529.1|528.5|529.2|528.6|528.8|528.2|8
1598356200000|2020-08-25 11:50:00|529.2|528.6|529.1|528.5|529.2|528.6|529.1|528.5|1
1598356500000|2020-08-25 11:55:00|529|528.4|528.9|528.3|529.1|528.5|528.9|528.3|4
1598356800000|2020-08-25 12:00:00|529|528.4|528.6|528|529.1|528.5|528.6|528|8
1598357100000|2020-08-25 12:05:00|528.8|528.2|528.4|527.8|528.8|528.2|528.4|527.8|2
1598357400000|2020-08-25 12:10:00|528.5|527.9|528.1|527.5|528.5|527.9|528.1|527.5|0
1598357700000|2020-08-25 12:15:00|528.2|527.6|527.6|527|528.3|527.7|527.6|527|17
1598358000000|2020-08-25 12:20:00|527.4|526.8|527.1|526.5|527.4|526.8|527.1|526.5|44
1598358300000|2020-08-25 12:25:00|527.3|526.7|526.8|526.2|527.3|526.7|526.6|526|37
1598358600000|2020-08-25 12:30:00|526.9|526.3|527|526.4|527.3|526.7|526.8|526.2|15
1598358900000|2020-08-25 12:35:00|527.1|526.5|527.1|526.5|527.2|526.6|526.6|526|81
1598359200000|2020-08-25 12:40:00|527.2|526.6|526.9|526.3|527.3|526.7|526.9|526.3|12
1598362200000|2020-08-25 13:30:00|528.6|528|529.7|529.1|530.6|530|527.4|526.8|675
1598362500000|2020-08-25 13:35:00|529.6|529|529.9|529.3|530.2|529.6|528.9|528.3|194
1598362800000|2020-08-25 13:40:00|529.7|529.1|531.1|530.5|531.1|530.5|529.7|529.1|428
1598363100000|2020-08-25 13:45:00|531.2|530.6|531.1|530.5|531.3|530.7|530.6|530|141
1598363400000|2020-08-25 13:50:00|531.2|530.6|532.3|531.7|532.3|531.7|531.1|530.5|268
1598363700000|2020-08-25 13:55:00|532.2|531.6|530.4|529.8|532.3|531.7|530.3|529.7|118
1598364000000|2020-08-25 14:00:00|530.6|530|529.3|528.7|530.9|530.3|529.1|528.5|404
1598364300000|2020-08-25 14:05:00|529.1|528.5|529.3|528.7|529.6|529|528.6|528|247
1598364600000|2020-08-25 14:10:00|529.1|528.5|530.5|529.9|530.5|529.9|528.9|528.3|1176
1598364900000|2020-08-25 14:15:00|530.3|529.7|531|530.4|531.3|530.7|530.3|529.7|206
1598365200000|2020-08-25 14:20:00|531.1|530.5|531|530.4|531.3|530.7|530.8|530.2|74
1598365500000|2020-08-25 14:25:00|531.3|530.7|531.5|530.9|531.5|530.9|530.8|530.2|205
1598365800000|2020-08-25 14:30:00|531.4|530.8|532.1|531.5|532.1|531.5|531.4|530.8|206
1598366100000|2020-08-25 14:35:00|532|531.4|533|532.4|533.5|532.9|532|531.4|340
1598366400000|2020-08-25 14:40:00|533.1|532.5|534.6|534|534.9|534.3|532.9|532.3|764
1598366700000|2020-08-25 14:45:00|534.7|534.1|534|533.4|535.1|534.5|533.4|532.8|221
1598367000000|2020-08-25 14:50:00|534.2|533.6|535.1|534.5|535.2|534.6|533.9|533.3|98
1598367300000|2020-08-25 14:55:00|535|534.4|535.2|534.6|535.4|534.8|534.9|534.3|228
1598367600000|2020-08-25 15:00:00|535.1|534.5|535.5|534.9|535.6|535|535.1|534.5|914
1598367900000|2020-08-25 15:05:00|535.3|534.7|535.8|535.2|535.8|535.2|535.3|534.7|396
1598368200000|2020-08-25 15:10:00|535.7|535.1|536.6|536|536.9|536.3|535.5|534.9|743
1598368500000|2020-08-25 15:15:00|536.7|536.1|536.4|535.8|537.1|536.5|535.8|535.2|753
1598368800000|2020-08-25 15:20:00|536.2|535.6|536.2|535.6|536.4|535.8|535.4|534.8|250
1598369100000|2020-08-25 15:25:00|536.3|535.7|537.1|536.5|537.1|536.5|536.3|535.7|295
1598369400000|2020-08-25 15:30:00|537.3|536.7|537.1|536.5|537.6|537|536.6|536|450
1598369700000|2020-08-25 15:35:00|537.2|536.6|537.4|536.8|537.6|537|537.1|536.5|124
1598370000000|2020-08-25 15:40:00|537.1|536.5|537.4|536.8|537.4|536.8|536.9|536.3|78
1598370300000|2020-08-25 15:45:00|537.6|537|537.2|536.6|537.6|537|537.1|536.5|152
1598370600000|2020-08-25 15:50:00|537.4|536.8|537.6|537|537.6|537|536.9|536.3|205
1598370900000|2020-08-25 15:55:00|537.7|537.1|537.9|537.3|538.1|537.5|537.4|536.8|241
1598371200000|2020-08-25 16:00:00|538|537.4|539.4|538.8|539.4|538.8|537.9|537.3|128
1598371500000|2020-08-25 16:05:00|539.2|538.6|539.4|538.8|539.7|539.1|539.1|538.5|62
1598371800000|2020-08-25 16:10:00|539.6|539|537.7|537.1|539.6|539|537.7|537.1|179
1598372100000|2020-08-25 16:15:00|537.8|537.2|536.7|536.1|537.8|537.2|536.4|535.8|138
1598372400000|2020-08-25 16:20:00|536.6|536|536.9|536.3|537.1|536.5|536.2|535.6|117
1598372700000|2020-08-25 16:25:00|537.2|536.6|537.4|536.8|537.4|536.8|536.7|536.1|59
1598373000000|2020-08-25 16:30:00|537.6|537|537.7|537.1|537.9|537.3|537.4|536.8|57
1598373300000|2020-08-25 16:35:00|537.9|537.3|538.6|538|538.6|538|537.7|537.1|66
1598373600000|2020-08-25 16:40:00|538.4|537.8|538.5|537.9|538.9|538.3|538.4|537.8|118
1598373900000|2020-08-25 16:45:00|538.4|537.8|538.7|538.1|538.9|538.3|538.4|537.8|41
1598374200000|2020-08-25 16:50:00|538.6|538|538.4|537.8|538.8|538.2|538.4|537.8|42
1598374500000|2020-08-25 16:55:00|538.5|537.9|538.7|538.1|539.1|538.5|538.4|537.8|43
1598374800000|2020-08-25 17:00:00|538.4|537.8|538.4|537.8|538.7|538.1|538.4|537.8|41
1598375100000|2020-08-25 17:05:00|538.3|537.7|537.4|536.8|538.4|537.8|537.3|536.7|115
1598375400000|2020-08-25 17:10:00|537.2|536.6|536.7|536.1|537.4|536.8|536.7|536.1|85
1598375700000|2020-08-25 17:15:00|536.8|536.2|535.7|535.1|536.9|536.3|535.6|535|428
1598376000000|2020-08-25 17:20:00|535.9|535.3|535.5|534.9|536.1|535.5|535.4|534.8|184
1598376300000|2020-08-25 17:25:00|535.4|534.8|535.7|535.1|535.9|535.3|535.4|534.8|94
1598376600000|2020-08-25 17:30:00|535.9|535.3|535.7|535.1|536.4|535.8|535.4|534.8|86
1598376900000|2020-08-25 17:35:00|535.4|534.8|534.9|534.3|535.7|535.1|534.9|534.3|216
1598377200000|2020-08-25 17:40:00|535|534.4|534.2|533.6|535|534.4|534.2|533.6|130
1598377500000|2020-08-25 17:45:00|534.3|533.7|534.7|534.1|535|534.4|534.3|533.7|356
1598377800000|2020-08-25 17:50:00|534.6|534|534.8|534.2|535.2|534.6|534.6|534|67
1598378100000|2020-08-25 17:55:00|534.7|534.1|534.4|533.8|534.9|534.3|534.3|533.7|50
1598378400000|2020-08-25 18:00:00|534.3|533.7|534.2|533.6|534.5|533.9|534|533.4|59
1598378700000|2020-08-25 18:05:00|534.3|533.7|533.7|533.1|534.3|533.7|533.5|532.9|64
1598379000000|2020-08-25 18:10:00|533.6|533|533.2|532.6|534.7|534.1|533|532.4|752
1598379300000|2020-08-25 18:15:00|533.4|532.8|533.3|532.7|534.2|533.6|533.1|532.5|1088
1598400000000|2020-08-26 00:00:00|533.2|532.6|533.7|533.1|533.7|533.1|532.5|531.9|32
1598400300000|2020-08-26 00:05:00|533.9|533.3|534.2|533.6|534.4|533.8|533.7|533.1|78
1598400600000|2020-08-26 00:10:00|534.4|533.8|534.8|534.2|534.9|534.3|534.4|533.8|13
1598400900000|2020-08-26 00:15:00|534.7|534.1|535|534.4|535.1|534.5|534.7|534.1|4
1598401200000|2020-08-26 00:20:00|535.1|534.5|534.7|534.1|535.1|534.5|534.7|534.1|19
1598401500000|2020-08-26 00:25:00|534.9|534.3|534.5|533.9|534.9|534.3|534.4|533.8|20
1598401800000|2020-08-26 00:30:00|534.6|534|535|534|535|534.3|534.6|534|8
1598402100000|2020-08-26 00:35:00|534.7|534.1|534.2|533.6|534.7|534.1|534.2|533.6|0
1598402400000|2020-08-26 00:40:00|534.4|533.8|534.7|534.1|534.8|534.2|534.4|533.8|20
1598402700000|2020-08-26 00:45:00|534.9|534.3|535.3|534.7|535.3|534.7|534.7|534.1|11
1598403000000|2020-08-26 00:50:00|535.2|534.6|534.7|534.1|535.6|534.7|534.6|534|14
1598403300000|2020-08-26 00:55:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|0
1598403600000|2020-08-26 01:00:00|534.8|534.2|535.2|534.6|535.2|534.6|534.8|534.2|1
1598403900000|2020-08-26 01:05:00|||||||||3
1598404200000|2020-08-26 01:10:00|535|534.4|535|534.4|535|534.4|535|534.4|1
1598404500000|2020-08-26 01:15:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|0
1598405100000|2020-08-26 01:25:00|535|534.4|535|534.4|535|534.4|535|534.4|2
1598405700000|2020-08-26 01:35:00|||||||||2
1598406000000|2020-08-26 01:40:00|534.9|534.3|535.2|534.6|535.2|534.6|534.9|534.3|3
1598406600000|2020-08-26 01:50:00|535|534.4|535.2|534.6|535.2|534.6|534.9|534.3|3
1598406900000|2020-08-26 01:55:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|4
1598407200000|2020-08-26 02:00:00|||||||||1
1598407800000|2020-08-26 02:10:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|2
1598408100000|2020-08-26 02:15:00|535.4|534.8|535.5|534.9|535.5|534.9|535.2|534.6|1
1598408400000|2020-08-26 02:20:00|535.4|534.8|535.5|534.9|535.5|534.9|535.4|534.8|0
1598408700000|2020-08-26 02:25:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|0
1598409000000|2020-08-26 02:30:00|535.2|534.6|535.2|534.6|535.5|534.9|535.2|534.6|2
1598409300000|2020-08-26 02:35:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|3
1598409600000|2020-08-26 02:40:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|1
1598409900000|2020-08-26 02:45:00|534.8|534.2|534.8|534.2|534.9|534.3|534.7|534.1|5
1598410200000|2020-08-26 02:50:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|0
1598410800000|2020-08-26 03:00:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|0
1598412000000|2020-08-26 03:20:00|534.4|533.8|534.2|533.6|534.5|533.9|534.2|533.6|5
1598412300000|2020-08-26 03:25:00|534.1|533.5|533.9|533.3|534.2|533.6|533.9|533.3|21
1598412600000|2020-08-26 03:30:00|533.7|533.1|534.2|533.6|534.2|533.6|533.7|533.1|2
1598413200000|2020-08-26 03:40:00|534.3|533.7|534.4|533.8|534.4|533.8|534.3|533.7|0
1598413500000|2020-08-26 03:45:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|0
1598413800000|2020-08-26 03:50:00|534.4|533.8|534.3|533.7|534.4|533.8|534.2|533.6|2
1598414100000|2020-08-26 03:55:00|534.2|533.6|533.9|533.3|534.2|533.6|533.9|533.3|1
1598414400000|2020-08-26 04:00:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|1
1598414700000|2020-08-26 04:05:00|534.1|533.5|534.1|533.5|534.1|533.5|534.1|533.5|0
1598415000000|2020-08-26 04:10:00|534.2|533.6|534.2|533.6|534.2|533.6|534.1|533.5|2
1598415300000|2020-08-26 04:15:00|534.1|533.5|534.2|533.6|534.2|533.6|534|533.4|0
1598415600000|2020-08-26 04:20:00|534.1|533.5|534.2|533.6|534.2|533.6|534.1|533.5|72
1598415900000|2020-08-26 04:25:00|534|533.4|534.1|533.5|534.1|533.5|534|533.4|2
1598416200000|2020-08-26 04:30:00|534|533.4|533.7|533.1|534.1|533.5|533.7|533.1|3
1598416500000|2020-08-26 04:35:00|533.6|533|533.7|533.1|533.7|533.1|533.6|533|3
1598416800000|2020-08-26 04:40:00|533.8|533.2|533.7|533.1|533.9|533.3|533.6|533|1
1598417100000|2020-08-26 04:45:00|533.8|533.2|534|533.4|534.1|533.5|533.7|533.1|2
1598417400000|2020-08-26 04:50:00|533.9|533.3|533.8|533.2|534|533.4|533.8|533.2|0
1598417700000|2020-08-26 04:55:00|533.9|533.3|534|533.4|534|533.4|533.9|533.3|0
1598418000000|2020-08-26 05:00:00|534.1|533.5|534.1|533.5|534.2|533.6|534|533.4|0
1598418300000|2020-08-26 05:05:00|534|533.4|534|533.4|534|533.4|534|533.4|1
1598418900000|2020-08-26 05:15:00|533.8|533.2|533.5|532.9|533.8|533.2|533.5|532.9|1
1598419200000|2020-08-26 05:20:00|533.6|533|533.7|533.1|533.7|533.1|533.5|532.9|1
1598419500000|2020-08-26 05:25:00|533.5|532.9|533.6|533|533.7|533.1|533.5|532.9|0
1598419800000|2020-08-26 05:30:00|533.7|533.1|533.5|532.9|533.7|533.1|533.5|532.9|2
1598420100000|2020-08-26 05:35:00|533.7|533.1|533.2|532.6|533.7|533.1|533.2|532.6|7
1598420400000|2020-08-26 05:40:00|533|532.4|533.2|532.6|533.2|532.6|532.9|532.3|12
1598420700000|2020-08-26 05:45:00|533.1|532.5|533|532.4|533.2|532.6|533|532.4|0
1598421000000|2020-08-26 05:50:00|532.9|532.3|533.2|532.6|533.2|532.6|532.9|532.3|2
1598421300000|2020-08-26 05:55:00|533.3|532.7|533.4|532.8|533.5|532.9|533.3|532.7|13
1598421600000|2020-08-26 06:00:00|533.5|532.9|533.2|532.6|533.5|532.9|533.2|532.6|1
1598421900000|2020-08-26 06:05:00|533|532.4|532.5|531.9|533|532.4|532.2|531.6|28
1598422200000|2020-08-26 06:10:00|532.4|531.8|532.5|531.9|532.5|531.9|532.2|531.6|8
1598422500000|2020-08-26 06:15:00|532.4|531.8|532.4|531.8|532.4|531.8|532.3|531.7|1
1598422800000|2020-08-26 06:20:00|532.3|531.7|532.3|531.7|532.4|531.8|532.2|531.6|0
1598423100000|2020-08-26 06:25:00|532.4|531.8|532.3|531.7|532.4|531.8|532.3|531.7|0
1598423400000|2020-08-26 06:30:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|2
1598423700000|2020-08-26 06:35:00|532.5|531.9|532.7|532.1|532.7|532.1|532.5|531.9|1
1598424000000|2020-08-26 06:40:00|||||||||14
1598424300000|2020-08-26 06:45:00|533.1|532.5|533|532.4|533.2|532.6|533|532.4|5
1598424600000|2020-08-26 06:50:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|0
1598424900000|2020-08-26 06:55:00|533|532.4|533.1|532.5|533.2|532.6|533|532.4|0
1598425200000|2020-08-26 07:00:00|533.2|532.6|533|532.4|533.2|532.6|533|532.4|5
1598425500000|2020-08-26 07:05:00|532.7|532.1|533|532.4|533|532.4|532.5|531.9|6
1598425800000|2020-08-26 07:10:00|532.9|532.3|533.3|532.7|533.4|532.8|532.8|532.2|198
1598426100000|2020-08-26 07:15:00|533.4|532.8|534.3|533.7|534.3|533.7|533.4|532.8|14
1598426400000|2020-08-26 07:20:00|534.6|534|534.5|533.9|534.6|534|534.3|533.7|61
1598426700000|2020-08-26 07:25:00|534.2|533.6|534.8|534.2|534.8|534.2|534.2|533.6|16
1598427000000|2020-08-26 07:30:00|535.1|534.5|534.5|533.9|535.1|534.5|534.5|533.9|41
1598427300000|2020-08-26 07:35:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|0
1598427600000|2020-08-26 07:40:00|534.6|534|534.1|533.5|534.6|534|534.1|533.5|0
1598427900000|2020-08-26 07:45:00|533.8|533.2|533.3|532.7|533.8|533.2|533.3|532.7|7
1598428200000|2020-08-26 07:50:00|533.1|532.5|533.2|532.6|533.3|532.7|533.1|532.5|4
1598428500000|2020-08-26 07:55:00|533.3|532.7|533.1|532.5|533.3|532.7|533.1|532.5|2
1598428800000|2020-08-26 08:00:00|533.2|532.6|533.3|532.7|533.8|533.2|533.2|532.6|5
1598429100000|2020-08-26 08:05:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|0
1598429400000|2020-08-26 08:10:00|533.6|533|533.6|533|533.6|533|533.6|533|0
1598429700000|2020-08-26 08:15:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|1
1598430000000|2020-08-26 08:20:00|534|533.4|534.7|534.1|534.7|534.1|534|533.4|13
1598430600000|2020-08-26 08:30:00|535|534.4|535.2|534.6|535.2|534.6|534.8|534.2|1
1598430900000|2020-08-26 08:35:00|535.5|534.9|535.8|535.2|535.8|535.2|535.5|534.9|23
1598431200000|2020-08-26 08:40:00|535.7|535.1|536.2|535.6|536.2|535.6|535.7|535.1|11
1598431500000|2020-08-26 08:45:00|536|535.4|536.2|535.6|536.5|535.9|536|535.4|11
1598431800000|2020-08-26 08:50:00|536|535.4|535.7|535.1|536|535.4|535.5|534.9|19
1598432100000|2020-08-26 08:55:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|22
1598432400000|2020-08-26 09:00:00|535.8|535.2|536.2|535.6|536.3|535.7|535.7|535.1|0
1598432700000|2020-08-26 09:05:00|536.3|535.7|536.4|535.8|536.5|535.9|536.3|535.7|1
1598433000000|2020-08-26 09:10:00|536.5|535.9|536.4|535.8|536.5|535.9|536.3|535.7|0
1598433300000|2020-08-26 09:15:00|536.3|535.7|535.4|534.8|536.3|535.7|535.3|534.7|37
1598433600000|2020-08-26 09:20:00|535.5|534.9|534.8|534.2|535.5|534.9|534.7|534.1|7
1598433900000|2020-08-26 09:25:00|534.7|534.1|534|533.4|534.7|534.1|533.8|533.2|11
1598434200000|2020-08-26 09:30:00|533.9|533.3|532.5|531.9|533.9|533.3|532.2|531.6|21
1598434500000|2020-08-26 09:35:00|532.4|531.8|532.7|532.1|532.7|532.1|532.4|531.8|8
1598434800000|2020-08-26 09:40:00|533|532.4|532.8|532.2|533.8|533.2|532.8|532.2|61
1598435100000|2020-08-26 09:45:00|533|532.4|533|532.4|533.5|532.9|533|532.4|4
1598435400000|2020-08-26 09:50:00|533.1|532.5|533.5|532.9|533.5|532.9|533|532.4|1
1598435700000|2020-08-26 09:55:00|533.4|532.8|533.3|532.7|533.5|532.9|533.2|532.6|0
1598436000000|2020-08-26 10:00:00|533|532.4|532.8|532.2|533|532.4|532.5|531.9|1
1598436300000|2020-08-26 10:05:00|532.5|531.9|532.8|532.2|532.8|532.2|532.5|531.9|0
1598436600000|2020-08-26 10:10:00|533|532.4|533|532.4|533|532.4|533|532.4|2
1598436900000|2020-08-26 10:15:00|532.8|532.2|532.8|532.2|533|532.4|532.8|532.2|0
1598437200000|2020-08-26 10:20:00|532.9|532.3|533|532.4|533|532.4|532.8|532.2|4
1598437500000|2020-08-26 10:25:00|532.9|532.3|532.5|531.9|532.9|532.3|532.3|531.7|12
1598437800000|2020-08-26 10:30:00|532.6|532|533.3|532.7|533.3|532.7|532.6|532|6
1598438100000|2020-08-26 10:35:00|533.5|532.9|533.3|532.7|533.5|532.9|533.2|532.6|109
1598438400000|2020-08-26 10:40:00|533.5|532.9|533.3|532.7|533.5|532.9|533.3|532.7|2
1598438700000|2020-08-26 10:45:00|533.4|532.8|533.5|532.9|533.5|532.9|533.3|532.7|1
1598439000000|2020-08-26 10:50:00|533.4|532.8|533.5|532.9|533.5|532.9|533.4|532.8|2
1598439300000|2020-08-26 10:55:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|5
1598439600000|2020-08-26 11:00:00|533.3|532.7|533.3|532.7|533.3|532.7|533.3|532.7|4
1598439900000|2020-08-26 11:05:00|533.5|532.9|533.5|532.9|533.5|532.9|533.3|532.7|0
1598440200000|2020-08-26 11:10:00|533.4|532.8|533|532.4|533.4|532.8|533|532.4|4
1598440800000|2020-08-26 11:20:00|532.9|532.3|533|532.4|533|532.4|532.8|532.2|0
1598441400000|2020-08-26 11:30:00|533.2|532.6|532.9|532.3|533.3|532.7|532.5|531.9|1
1598441700000|2020-08-26 11:35:00|532.8|532.2|532.8|532.2|533|532.4|532.8|532.2|3
1598442000000|2020-08-26 11:40:00|532.9|532.3|532.8|532.2|533|532.4|532.8|532.2|1
1598442300000|2020-08-26 11:45:00|532.5|531.9|532.3|531.7|532.6|531.9|532|531.4|14
1598442600000|2020-08-26 11:50:00|532.1|531.5|532|531.4|532.2|531.6|531.5|530.9|28
1598442900000|2020-08-26 11:55:00|531.8|531.2|531|530.4|532|531.4|531|530.4|12
1598443200000|2020-08-26 12:00:00|530.9|530.3|530.8|530.2|531|530.4|530.7|530.1|6
1598443500000|2020-08-26 12:05:00|530.7|530.1|530.7|530.1|530.8|530.2|530.5|529.9|517
1598443800000|2020-08-26 12:10:00|530.5|529.9|530.3|529.7|530.5|529.9|530.2|529.6|22
1598444100000|2020-08-26 12:15:00|530.2|529.6|530|529.4|530.2|529.6|529.7|529.1|27
1598444400000|2020-08-26 12:20:00|530.1|529.5|529.7|529.1|530.2|529.6|529.5|528.9|5
1598444700000|2020-08-26 12:25:00|529.9|529.3|530.2|529.6|530.4|529.8|529.7|529.1|122
1598445000000|2020-08-26 12:30:00|530.3|529.7|530.8|530.2|530.8|530.2|530.3|529.7|84
1598445300000|2020-08-26 12:35:00|530.7|530.1|530.6|530|530.7|530.1|530.5|529.9|23
1598445600000|2020-08-26 12:40:00|530.5|529.9|530.8|530.2|531|530.4|530.5|529.9|12
1598448600000|2020-08-26 13:30:00|531.7|531.1|531.8|531.2|531.9|531.3|529.5|528.9|829
1598448900000|2020-08-26 13:35:00|531.7|531.1|532.3|531.7|532.6|532|530.9|530.3|829
1598449200000|2020-08-26 13:40:00|532.1|531.5|532.4|531.8|533.7|533.1|532.1|531.5|402
1598449500000|2020-08-26 13:45:00|532.3|531.7|533.2|532.6|533.4|532.8|531.7|531.1|392
1598449800000|2020-08-26 13:50:00|533.4|532.8|533.4|532.8|533.5|532.9|532.7|532.1|147
1598450100000|2020-08-26 13:55:00|533.5|532.9|533.2|532.6|533.9|533.3|533.2|532.6|563
1598450400000|2020-08-26 14:00:00|533.1|532.5|531.9|531.3|533.4|532.8|531.4|530.8|152
1598450700000|2020-08-26 14:05:00|532|531.4|533.4|532.8|533.4|532.8|531.9|531.3|257
1598451000000|2020-08-26 14:10:00|533.7|533.1|533.2|532.6|533.7|533.1|532.2|531.6|129
1598451300000|2020-08-26 14:15:00|532.9|532.3|533.6|533|533.7|533.1|532.9|532.3|1389
1598451600000|2020-08-26 14:20:00|533.8|533.2|532.9|532.3|533.9|533.3|532.7|532.1|2865
1598451900000|2020-08-26 14:25:00|533.1|532.5|532.9|532.3|533.4|532.8|532.9|532.3|724
1598452200000|2020-08-26 14:30:00|532.6|532|533.2|532.6|533.4|532.8|531.6|531|712
1598452500000|2020-08-26 14:35:00|533.4|532.8|533.5|532.9|533.7|533.1|532.8|532.2|944
1598452800000|2020-08-26 14:40:00|533.4|532.8|532.6|532|533.6|533|532.6|532|670
1598453100000|2020-08-26 14:45:00|532.5|531.9|532.9|532.3|533.3|532.7|532.2|531.6|116
1598453400000|2020-08-26 14:50:00|532.8|532.2|532.9|532.3|533.1|532.5|532.7|532.1|25
1598453700000|2020-08-26 14:55:00|532.8|532.2|533.3|532.7|534.1|533.5|532.7|532.1|69
1598454000000|2020-08-26 15:00:00|533.1|532.5|533.8|533.2|534.5|533.9|533.1|532.5|2144
1598454300000|2020-08-26 15:05:00|534|533.4|535.2|534.6|535.2|534.6|534|533.4|349
1598454600000|2020-08-26 15:10:00|535.3|534.7|535|534.4|535.7|535.1|534.7|534.1|81
1598454900000|2020-08-26 15:15:00|535.1|534.5|534|533.4|535.5|534.9|534|533.4|161
1598455200000|2020-08-26 15:20:00|534.1|533.5|534.3|533.7|534.5|533.9|534|533.4|19
1598455500000|2020-08-26 15:25:00|534.5|533.9|534.3|533.7|535.1|534.5|534.1|533.5|64
1598455800000|2020-08-26 15:30:00|534.4|533.8|535.1|534.5|535.1|534.5|534|533.4|166
1598456100000|2020-08-26 15:35:00|534.9|534.3|535.4|534.8|535.6|535|534.6|534|561
1598456400000|2020-08-26 15:40:00|535.6|535|535.1|534.5|535.6|535|534.4|533.8|547
1598456700000|2020-08-26 15:45:00|535.2|534.6|535.4|534.8|535.6|535|535.1|534.5|107
1598457000000|2020-08-26 15:50:00|535.3|534.7|534.1|533.5|535.4|534.8|534.1|533.5|239
1598457300000|2020-08-26 15:55:00|534.3|533.7|533.6|533|534.4|533.8|533.3|532.7|174
1598457600000|2020-08-26 16:00:00|533.5|532.9|534.6|534|534.6|534|533.4|532.8|112
1598457900000|2020-08-26 16:05:00|534.4|533.8|535.1|534.5|535.1|534.5|534.4|533.8|24
1598458200000|2020-08-26 16:10:00|535.2|534.6|535.4|534.8|535.6|535|535.1|534.5|18
1598458500000|2020-08-26 16:15:00|535.6|535|536.1|535.5|536.6|536|535.6|535|41
1598458800000|2020-08-26 16:20:00|536.3|535.7|536.1|535.5|536.4|535.8|536.1|535.5|48
1598459100000|2020-08-26 16:25:00|536.2|535.6|536.6|536|536.6|536|536.1|535.5|69
1598459400000|2020-08-26 16:30:00|536.4|535.8|536.3|535.7|536.6|536|536.2|535.6|56
1598459700000|2020-08-26 16:35:00|536.4|535.8|535.9|535.3|536.6|536|535.9|535.3|288
1598460000000|2020-08-26 16:40:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|152
1598460300000|2020-08-26 16:45:00|535.9|535.3|536.1|535.5|536.1|535.5|535.8|535.2|40
1598460600000|2020-08-26 16:50:00|536.3|535.7|536.1|535.5|536.5|535.9|536.1|535.5|36
1598460900000|2020-08-26 16:55:00|536|535.4|536.1|535.5|536.1|535.5|535.8|535.2|21
1598461200000|2020-08-26 17:00:00|536.3|535.7|536.6|536|536.6|536|536.3|535.7|45
1598461500000|2020-08-26 17:05:00|536.8|536.2|536.4|535.8|536.8|536.2|536.3|535.7|23
1598461800000|2020-08-26 17:10:00|536.5|535.9|536.6|536|536.6|536|536.3|535.7|21
1598462100000|2020-08-26 17:15:00|536.5|535.9|536.6|536|536.8|536.2|536.4|535.8|59
1598462400000|2020-08-26 17:20:00|536.4|535.8|536.8|536.2|536.8|536.2|536.4|535.8|103
1598462700000|2020-08-26 17:25:00|536.7|536.1|536.9|536.3|537.2|536.6|536.4|535.8|86
1598463000000|2020-08-26 17:30:00|537.2|536.6|537.3|536.7|537.4|536.8|536.9|536.3|38
1598463300000|2020-08-26 17:35:00|537.2|536.6|536.4|535.8|537.4|536.8|536.4|535.8|323
1598463600000|2020-08-26 17:40:00|536.3|535.7|536.7|536.1|536.9|536.3|535.7|535.1|427
1598463900000|2020-08-26 17:45:00|536.8|536.2|537.5|536.9|537.6|537|536.7|536.1|125
1598464200000|2020-08-26 17:50:00|537.4|536.8|537.6|537|538.1|537.5|537.4|536.8|85
1598464500000|2020-08-26 17:55:00|537.7|537.1|537.2|536.6|537.7|537.1|537|536.4|45
1598464800000|2020-08-26 18:00:00|537.3|536.7|537.1|536.5|537.6|537|536.9|536.3|40
1598465100000|2020-08-26 18:05:00|537|536.4|537.4|536.8|537.5|536.9|536.7|536.1|65
1598465400000|2020-08-26 18:10:00|537.5|536.9|537.2|536.6|538.4|537.8|537.2|536.6|234
1598465700000|2020-08-26 18:15:00|537.1|536.5|537.9|537.3|538.4|537.8|536.8|536.2|404
1598486400000|2020-08-27 00:00:00|537.7|537.1|538.2|537.6|539.4|538.8|537.4|536.8|47
1598486700000|2020-08-27 00:05:00|538.4|537.8|538.1|537.5|538.4|537.8|537.9|537.3|13
1598487000000|2020-08-27 00:10:00|538.2|537.6|538.2|537.6|538.7|538.1|538.1|537.5|112
1598487300000|2020-08-27 00:15:00|538.3|537.7|539|538.4|539.2|538.6|538.3|537.7|28
1598487600000|2020-08-27 00:20:00|539.1|538.5|538.8|538.2|539.2|538.6|538.8|538.2|1
1598487900000|2020-08-27 00:25:00|538.9|538.3|538.2|537.6|538.9|538.3|538.2|537.6|13
1598488200000|2020-08-27 00:30:00|538.3|537.7|538.7|538.1|538.7|538.1|538.2|537.6|6
1598488500000|2020-08-27 00:35:00|538.6|538|538.6|538|538.7|538.1|538.5|537.9|3
1598488800000|2020-08-27 00:40:00|538.7|538.1|538.7|538.1|539|538.4|538.7|538.1|8
1598489100000|2020-08-27 00:45:00|538.8|538.2|538.9|538.3|539|538.4|538.8|538.2|0
1598489400000|2020-08-27 00:50:00|539|538.4|538.7|538.1|539|538.4|538.7|538.1|2
1598489700000|2020-08-27 00:55:00|539|538.4|538.9|538.3|539.1|538.4|538.7|538.1|1
1598490000000|2020-08-27 01:00:00|538.8|538.2|539.4|538.8|539.5|538.9|538.8|538.2|13
1598490300000|2020-08-27 01:05:00|539.2|538.6|539.3|538.7|539.4|538.8|539.2|538.6|8
1598490600000|2020-08-27 01:10:00|539.1|538.5|539|538.4|539.3|538.7|539|538.4|7
1598490900000|2020-08-27 01:15:00|538.8|538.2|538.6|538|538.9|538.3|538.5|537.9|4
1598491200000|2020-08-27 01:20:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|0
1598491500000|2020-08-27 01:25:00|538.8|538.2|538.8|538.2|538.8|538.2|538.7|538.1|3
1598491800000|2020-08-27 01:30:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|2
1598492100000|2020-08-27 01:35:00|538.7|538.1|538.8|538.2|538.9|538.3|538.7|538.1|0
1598492400000|2020-08-27 01:40:00|538.7|538.1|538.2|537.6|538.7|538.1|538.2|537.6|21
1598492700000|2020-08-27 01:45:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|5
1598493000000|2020-08-27 01:50:00|538.4|537.8|538.2|537.6|538.4|537.8|538.2|537.6|0
1598493300000|2020-08-27 01:55:00|538.3|537.7|538.3|537.7|538.4|537.8|538.2|537.6|0
1598493600000|2020-08-27 02:00:00|538.2|537.6|538.4|537.8|538.4|537.8|538.2|537.6|0
1598493900000|2020-08-27 02:05:00|538.5|537.9|538.6|538|538.6|538|538.5|537.9|0
1598494200000|2020-08-27 02:10:00|538.7|538.1|538.7|538.1|538.8|538.2|538.7|538.1|0
1598494500000|2020-08-27 02:15:00|538.8|538.2|538.9|538.3|539|538.4|538.7|538.1|5
1598494800000|2020-08-27 02:20:00|538.8|538.2|538.8|538.2|538.9|538.3|538.7|538.1|81
1598495100000|2020-08-27 02:25:00|538.9|538.3|538.8|538.2|538.9|538.3|538.7|538.1|1
1598495400000|2020-08-27 02:30:00|538.7|538.1|538.7|538.1|538.8|538.2|538.7|538.1|0
1598496000000|2020-08-27 02:40:00|||||||||3
1598496300000|2020-08-27 02:45:00|||||||||1
1598497200000|2020-08-27 03:00:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|9
1598497500000|2020-08-27 03:05:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|10
1598497800000|2020-08-27 03:10:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|1
1598498100000|2020-08-27 03:15:00|538.5|537.9|538.5|537.9|538.5|537.9|538.5|537.9|0
1598498700000|2020-08-27 03:25:00|538.6|538|538.7|538.1|538.7|538.1|538.6|538|0
1598499000000|2020-08-27 03:30:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|0
1598499300000|2020-08-27 03:35:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|1
1598499600000|2020-08-27 03:40:00|538.8|538.2|538.7|538.1|538.8|538.2|538.7|538.1|0
1598500500000|2020-08-27 03:55:00|538.8|538.2|539.2|538.6|539.2|538.6|538.7|538.1|1
1598500800000|2020-08-27 04:00:00|||||||||1
1598501100000|2020-08-27 04:05:00|||||||||18
1598501400000|2020-08-27 04:10:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|1
1598501700000|2020-08-27 04:15:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|0
1598502300000|2020-08-27 04:25:00|539.3|538.7|539.1|538.5|539.3|538.7|539.1|538.5|2
1598502600000|2020-08-27 04:30:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|0
1598502900000|2020-08-27 04:35:00|539.2|538.6|539.2|538.6|539.2|538.6|539.2|538.6|5
1598503200000|2020-08-27 04:40:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|1
1598503500000|2020-08-27 04:45:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|56
1598503800000|2020-08-27 04:50:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|0
1598504100000|2020-08-27 04:55:00|539|538.4|539|538.4|539|538.4|539|538.4|1
1598504400000|2020-08-27 05:00:00|539.2|538.6|539.5|538.9|539.7|539.1|539.1|538.5|11
1598504700000|2020-08-27 05:05:00|539.3|538.7|539.4|538.8|539.5|538.9|539.3|538.7|0
1598505000000|2020-08-27 05:10:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|2
1598505600000|2020-08-27 05:20:00|539.6|539|539.6|539|539.6|539|539.6|539|0
1598505900000|2020-08-27 05:25:00|539.5|538.9|539.7|539.1|539.7|539.1|539.5|538.9|0
1598506200000|2020-08-27 05:30:00|539.5|538.9|539.5|538.9|539.6|539|539.5|538.9|2
1598506500000|2020-08-27 05:35:00|539.4|538.8|539.3|538.7|539.5|538.9|539.1|538.5|7
1598507400000|2020-08-27 05:50:00|539.4|538.8|539.5|538.9|539.5|538.9|539.4|538.8|1
1598507700000|2020-08-27 05:55:00|539.7|539.1|539.6|539|539.7|539.1|539.6|539|0
1598508000000|2020-08-27 06:00:00|539.5|538.9|539.3|538.7|539.5|538.9|539.2|538.6|3
1598508300000|2020-08-27 06:05:00|539.5|538.9|539.2|538.6|539.5|538.9|539.2|538.6|24
1598508600000|2020-08-27 06:10:00|539.3|538.7|539.2|538.6|539.3|538.7|539.2|538.6|0
1598508900000|2020-08-27 06:15:00|539.1|538.5|539|538.4|539.2|538.6|539|538.2|6
1598509200000|2020-08-27 06:20:00|539.2|538.6|539.3|538.7|539.3|538.7|539|538.4|0
1598509500000|2020-08-27 06:25:00|539|538.4|539.1|538.5|539.2|538.6|539|538.4|0
1598509800000|2020-08-27 06:30:00|539|538.4|539|538.4|539.2|538.6|539|538.4|0
1598510100000|2020-08-27 06:35:00|539.1|538.5|539.3|538.7|539.3|538.7|539|538.4|0
1598510700000|2020-08-27 06:45:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|0
1598511000000|2020-08-27 06:50:00|539.5|538.9|539.4|538.8|539.5|538.9|539.4|538.8|0
1598511300000|2020-08-27 06:55:00|539.5|538.9|539.5|538.9|539.7|538.9|539.4|538.7|0
1598511600000|2020-08-27 07:00:00|539.7|538.7|539.6|539|539.7|539|539.3|538.7|0
1598511900000|2020-08-27 07:05:00|539.5|538.9|539|538.4|539.5|538.9|539|538.4|1
1598512200000|2020-08-27 07:10:00|539.1|538.5|539.3|538.7|539.3|538.7|539|538.4|0
1598512500000|2020-08-27 07:15:00|539.5|538.9|539.7|538.7|539.7|538.9|539.3|538.6|0
1598512800000|2020-08-27 07:20:00|539.4|538.8|539|538.4|539.7|538.8|539|538.4|2
1598513100000|2020-08-27 07:25:00|538.8|538.2|538.3|537.7|538.9|538.2|538.3|537.6|0
1598513400000|2020-08-27 07:30:00|538.4|537.8|537.5|536.9|538.4|537.8|537.5|536.9|9
1598513700000|2020-08-27 07:35:00|537.4|536.8|537.2|536.6|537.4|536.8|536.7|536.1|24
1598514000000|2020-08-27 07:40:00|537.3|536.7|537.5|536.9|537.9|537.3|537.2|536.6|2
1598514300000|2020-08-27 07:45:00|537.3|536.7|537.9|537.3|538.2|537.4|537.3|536.7|8
1598514600000|2020-08-27 07:50:00|538.1|537.5|538.7|538.1|538.9|538.1|538.1|537.5|1
1598514900000|2020-08-27 07:55:00|538.6|538|538.5|537.9|538.8|538.1|538.5|537.8|0
1598515200000|2020-08-27 08:00:00|538.6|538|538.3|537.7|538.7|538.1|538.3|537.7|2
1598515500000|2020-08-27 08:05:00|538.4|537.8|538.4|537.4|538.4|537.8|537.7|537.1|19
1598515800000|2020-08-27 08:10:00|538.3|537.7|538.4|537.8|538.4|537.8|538|537.4|20
1598516100000|2020-08-27 08:15:00|538.7|538.1|539|538.4|539|538.4|538.5|537.9|52
1598516400000|2020-08-27 08:20:00|539.1|538.5|539.4|538.8|539.4|538.8|539|538.4|0
1598516700000|2020-08-27 08:25:00|539.5|538.9|541.7|541.1|542.1|541.5|539.4|538.8|108
1598517000000|2020-08-27 08:30:00|541.5|540.9|541.9|541.3|542|541.4|541.5|540.9|31
1598517300000|2020-08-27 08:35:00|542|541.4|543.2|542.2|543.2|542.4|542|541.4|59
1598517600000|2020-08-27 08:40:00|543|542.4|542.7|542.1|543.7|543.1|542.7|542.1|19
1598517900000|2020-08-27 08:45:00|542.9|542.3|542|541.4|543.2|542.6|542|541.4|36
1598518200000|2020-08-27 08:50:00|541.9|541.3|541.7|541.1|541.9|541.3|541.4|540.8|80
1598518500000|2020-08-27 08:55:00|541.6|541|541.6|541|542|541.3|541.4|540.8|6
1598518800000|2020-08-27 09:00:00|541.5|540.9|542|541.4|542|541.4|541.5|540.9|3
1598519100000|2020-08-27 09:05:00|542.2|541.6|542|541.4|542.6|542|542|541.4|3
1598519400000|2020-08-27 09:10:00|542.2|541.6|542.2|541.6|542.4|541.8|542|541.4|5
1598519700000|2020-08-27 09:15:00|542.1|541.5|542.2|541.6|542.2|541.6|542|541.4|4
1598520000000|2020-08-27 09:20:00|542.3|541.7|542.4|541.8|542.4|541.8|541.9|541.3|8
1598520300000|2020-08-27 09:25:00|542.7|542.1|542.7|542.1|542.7|542.1|542.6|542|3
1598520600000|2020-08-27 09:30:00|542.6|542|542.4|541.8|542.7|542.1|542.4|541.8|9
1598520900000|2020-08-27 09:35:00|542.2|541.6|542.5|541.9|542.7|542.1|542.2|541.6|1
1598521200000|2020-08-27 09:40:00|||||||||3
1598521500000|2020-08-27 09:45:00|542.4|541.8|542.2|541.6|542.5|541.9|542|541.4|6
1598521800000|2020-08-27 09:50:00|542.1|541.5|542.5|541.9|542.5|541.9|542|541.4|3
1598522100000|2020-08-27 09:55:00|542.4|541.8|542.7|542.1|542.7|542.1|542.2|541.6|3
1598522400000|2020-08-27 10:00:00|542.6|542|542.7|542.1|542.7|542.1|542.5|541.9|3
1598522700000|2020-08-27 10:05:00|542.6|542|542.9|542.3|542.9|542.3|542.5|541.9|7
1598523000000|2020-08-27 10:10:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|13
1598523300000|2020-08-27 10:15:00|542.8|542.2|542.8|542.2|542.9|542.3|542.7|542.1|3
1598523600000|2020-08-27 10:20:00|542.7|542.1|542.9|542.3|542.9|542.3|542.7|542.1|2
1598523900000|2020-08-27 10:25:00|542.8|542.2|542.7|542.1|542.9|542.3|542.5|541.9|13
1598524200000|2020-08-27 10:30:00|542.9|542.3|543.2|542.6|543.2|542.6|542.7|542.1|252
1598524500000|2020-08-27 10:35:00|543.4|542.8|543.4|542.8|543.5|542.9|543.2|542.6|4
1598524800000|2020-08-27 10:40:00|543.3|542.7|543.3|542.7|543.4|542.8|543.3|542.7|3
1598525100000|2020-08-27 10:45:00|543.5|542.9|543.7|543.1|543.8|543.2|543.5|542.9|14
1598525400000|2020-08-27 10:50:00|543.9|543.3|544|543.4|544.2|543.6|543.9|543.3|31
1598525700000|2020-08-27 10:55:00|544.1|543.5|544.1|543.5|544.2|543.6|543.8|543.2|10
1598526000000|2020-08-27 11:00:00|544|543.4|544|543.4|544.2|543.6|544|543.4|3
1598526300000|2020-08-27 11:05:00|543.9|543.3|543.9|543.3|543.9|543.3|543.7|543.1|12
1598526600000|2020-08-27 11:10:00|543.7|543.1|543.7|543.1|543.9|543.3|543.7|543.1|4
1598526900000|2020-08-27 11:15:00|543.5|542.9|543.9|543.3|543.9|543.3|543.5|542.9|15
1598527200000|2020-08-27 11:20:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|18
1598527500000|2020-08-27 11:25:00|544.2|543.6|544.5|543.9|544.5|543.9|544.2|543.6|5
1598527800000|2020-08-27 11:30:00|544.7|544.1|544.7|544.1|544.7|544.1|544.5|543.9|3
1598528100000|2020-08-27 11:35:00|544.8|544.2|545|544.4|545.2|544.6|544.7|544.1|19
1598528400000|2020-08-27 11:40:00|545.1|544.5|545|544.4|545.1|544.5|545|544.4|14
1598528700000|2020-08-27 11:45:00|545.1|544.5|544.7|544.1|545.1|544.5|544.7|544.1|18
1598529000000|2020-08-27 11:50:00|544.5|543.9|545|544.4|545.2|544.6|544.5|543.9|21
1598529300000|2020-08-27 11:55:00|545.2|544.6|544.7|544.1|545.4|544.8|544.5|543.9|22
1598529600000|2020-08-27 12:00:00|544.8|544.2|545|544.4|545|544.4|544.7|544.1|63
1598529900000|2020-08-27 12:05:00|544.9|544.3|544.5|543.9|545.4|544.6|544.5|543.9|88
1598530200000|2020-08-27 12:10:00|544.6|544|544.7|544.1|544.7|544.1|544.5|543.9|17
1598530500000|2020-08-27 12:15:00|544.6|544|544.7|544.1|544.7|544.1|544.5|543.9|5
1598530800000|2020-08-27 12:20:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|16
1598531100000|2020-08-27 12:25:00|||||||||9
1598531400000|2020-08-27 12:30:00|544.8|543.8|542|541.4|544.9|544.1|541.4|540.8|204
1598531700000|2020-08-27 12:35:00|542.1|541.5|543|542.4|543.2|542.6|542.1|541.5|130
1598532000000|2020-08-27 12:40:00|543.2|542.6|542.9|542.3|543.2|542.6|542.2|541.6|104
1598535000000|2020-08-27 13:30:00|542.6|542|542.2|541.6|543.9|543.3|541.9|541.3|687
1598535300000|2020-08-27 13:35:00|541.7|541.1|541|540.4|541.9|541.3|540.7|540.1|84
1598535600000|2020-08-27 13:40:00|541.2|540.6|542|541.4|543|542.4|541.2|540.6|628
1598535900000|2020-08-27 13:45:00|541.9|541.3|541.6|541|542.6|542|540.9|540.3|275
1598536200000|2020-08-27 13:50:00|541.4|540.8|542.8|542.2|543|542.4|541.2|540.6|350
1598536500000|2020-08-27 13:55:00|542.9|542.3|543.3|542.7|543.3|542.7|542.6|542|1015
1598536800000|2020-08-27 14:00:00|543.5|542.9|543.8|543.2|544|543.4|543.1|542.5|132
1598537100000|2020-08-27 14:05:00|544|543.4|544.2|543.6|544.6|544|543.9|543.3|491
1598537400000|2020-08-27 14:10:00|544.3|543.7|542.3|541.7|544.5|543.9|542.3|541.7|281
1598537700000|2020-08-27 14:15:00|542.4|541.8|543.8|543.2|543.8|543.2|542.3|541.7|85
1598538000000|2020-08-27 14:20:00|544|543.4|544.5|543.9|544.5|543.9|543.8|543.2|898
1598538300000|2020-08-27 14:25:00|544.3|543.7|544.4|543.8|544.7|544.1|544|543.4|246
1598538600000|2020-08-27 14:30:00|544.3|543.7|544.7|544.1|544.7|544.1|543.7|543.1|32
1598538900000|2020-08-27 14:35:00|544.8|544.2|544.2|543.6|544.9|544.3|543.9|543.3|52
1598539200000|2020-08-27 14:40:00|544.4|543.8|544.1|543.5|544.4|543.8|543.2|542.6|112
1598539500000|2020-08-27 14:45:00|544|543.4|543.7|543.1|544.5|543.9|543.7|543.1|25
1598539800000|2020-08-27 14:50:00|543.8|543.2|544|543.4|544.4|543.8|543.4|542.8|14
1598540100000|2020-08-27 14:55:00|543.9|543.3|544.5|543.9|544.7|544.1|543.9|543.3|26
1598540400000|2020-08-27 15:00:00|544.4|543.8|544|543.4|544.8|544.2|543.7|543.1|105
1598540700000|2020-08-27 15:05:00|543.9|543.3|544.2|543.6|544.5|543.9|543.9|543.3|176
1598541000000|2020-08-27 15:10:00|544|543.4|545.2|544.6|545.4|544.8|543.9|543.3|73
1598541300000|2020-08-27 15:15:00|545|544.4|545.4|544.8|545.4|544.8|544.9|544.3|43
1598541600000|2020-08-27 15:20:00|545.5|544.9|545.9|545.3|546|545.4|545.4|544.8|253
1598541900000|2020-08-27 15:25:00|545.8|545.2|546.5|545.9|546.5|545.9|545.7|545.1|140
1598542200000|2020-08-27 15:30:00|546.4|545.8|546.4|545.8|546.5|545.9|545.7|545.1|132
1598542500000|2020-08-27 15:35:00|546.7|546.1|547.4|546.8|547.4|546.8|546.3|545.7|1926
1598542800000|2020-08-27 15:40:00|547.3|546.7|547.6|547|548.1|547.5|547.3|546.7|540
1598543100000|2020-08-27 15:45:00|547.5|546.9|546.8|546.2|547.6|547|546.6|546|102
1598543400000|2020-08-27 15:50:00|547|546.4|547.1|546.5|547.3|546.7|546.8|546.2|28
1598543700000|2020-08-27 15:55:00|547.2|546.6|547.6|547|547.6|547|546.9|546.3|163
1598544000000|2020-08-27 16:00:00|547.7|547.1|547.6|547|548.1|547.5|547.4|546.8|90
1598544300000|2020-08-27 16:05:00|547.7|547.1|547.6|547|547.8|547.2|547.4|546.8|91
1598544600000|2020-08-27 16:10:00|547.8|547.2|548.1|547.5|548.1|547.5|547.6|547|241
1598544900000|2020-08-27 16:15:00|548|547.4|548.9|548.3|548.9|548.3|547.8|547.2|126
1598545200000|2020-08-27 16:20:00|548.8|548.2|548.6|548|549.1|548.5|548.6|548|52
1598545500000|2020-08-27 16:25:00|548.8|548.2|548.7|548.1|548.9|548.3|548.6|548|27
1598545800000|2020-08-27 16:30:00|548.8|548.2|548.8|548.2|549.1|548.5|548.2|547.6|11
1598546100000|2020-08-27 16:35:00|548.9|548.3|548.8|548.2|549.1|548.5|548.8|548.2|24
1598546400000|2020-08-27 16:40:00|548.9|548.3|549.1|548.5|549.3|548.7|548.8|548.2|13
1598546700000|2020-08-27 16:45:00|548.9|548.3|548.6|548|549.3|548.7|548.6|548|72
1598547000000|2020-08-27 16:50:00|548.7|548.1|549.6|549|549.6|549|548.6|548|39
1598547300000|2020-08-27 16:55:00|549.5|548.9|549.6|549|550.1|549.5|549.4|548.8|109
1598547600000|2020-08-27 17:00:00|549.7|549.1|549.8|549.2|550.2|549.5|549.7|549.1|34
1598547900000|2020-08-27 17:05:00|549.9|549.3|549.4|548.8|549.9|549.3|549.1|548.5|28
1598548200000|2020-08-27 17:10:00|549.3|548.7|549.4|548.8|549.6|549|549.1|548.5|27
1598548500000|2020-08-27 17:15:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|25
1598548800000|2020-08-27 17:20:00|549.7|549.1|549.1|548.5|549.8|549.2|548.9|548.3|48
1598549100000|2020-08-27 17:25:00|549|548.4|548.1|547.5|549.1|548.5|548.1|547.5|165
1598549400000|2020-08-27 17:30:00|548.2|547.6|547.9|547.3|548.3|547.7|547.9|547.3|759
1598549700000|2020-08-27 17:35:00|548|547.4|547.7|547.1|548.4|547.8|547.5|546.9|488
1598550000000|2020-08-27 17:40:00|547.8|547.2|547.2|546.6|548.2|547.6|547|546.4|117
1598550300000|2020-08-27 17:45:00|547.3|546.7|547.1|546.5|547.4|546.8|546.9|546.3|255
1598550600000|2020-08-27 17:50:00|547.2|546.6|546.9|546.3|547.2|546.6|546.3|545.7|118
1598550900000|2020-08-27 17:55:00|547|546.4|546.9|546.3|547.5|546.9|546.9|546.3|41
1598551200000|2020-08-27 18:00:00|547|546.4|548|547.4|548.4|547.8|546.9|546.3|51
1598551500000|2020-08-27 18:05:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|115
1598551800000|2020-08-27 18:10:00|548.5|547.9|549.1|548.5|549.3|548.7|547.6|547|414
1598552100000|2020-08-27 18:15:00|548.9|548.3|549.9|549.3|549.9|549.3|548.7|548.1|338
1598572800000|2020-08-28 00:00:00|549.4|548.8|550.6|550|551.3|550.5|549.1|548.5|121
1598573100000|2020-08-28 00:05:00|550.9|550.3|551|550.4|551.4|550.8|550.7|550.1|19
1598573400000|2020-08-28 00:10:00|550.9|550.3|551.1|550.5|551.4|550.8|550.9|550.3|15
1598573700000|2020-08-28 00:15:00|550.9|550.3|551.1|550.5|551.3|550.5|550.6|550|0
1598574000000|2020-08-28 00:20:00|550.9|550.3|550.9|550.3|551.2|550.4|550.6|549.9|0
1598574300000|2020-08-28 00:25:00|550.6|550|550.9|550.3|551|550.3|550.6|550|0
1598574900000|2020-08-28 00:35:00|550.6|550|550.6|550|550.6|550|550.6|550|0
1598575200000|2020-08-28 00:40:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|1
1598575500000|2020-08-28 00:45:00|551.1|550.5|550.9|550.3|551.1|550.5|550.7|550.1|3
1598575800000|2020-08-28 00:50:00|550.8|550.2|550.9|550.3|550.9|550.3|550.8|550.2|0
1598576100000|2020-08-28 00:55:00|551|550.4|551|550.4|551.1|550.5|551|550.4|1
1598576400000|2020-08-28 01:00:00|550.9|550.3|550.9|550.3|551.1|550.5|550.9|550.3|53
1598576700000|2020-08-28 01:05:00|551.1|550.5|551.2|550.6|551.4|550.8|551.1|550.5|1
1598577000000|2020-08-28 01:10:00|550.9|550.3|551.1|550.5|551.1|550.5|550.9|550.3|6
1598577300000|2020-08-28 01:15:00|551|550.4|550.9|550.3|551|550.4|550.9|550.3|1
1598577600000|2020-08-28 01:20:00|||||||||6
1598577900000|2020-08-28 01:25:00|551.1|550.5|551.1|550.5|551.1|550.5|550.9|550.3|0
1598578200000|2020-08-28 01:30:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|0
1598578500000|2020-08-28 01:35:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|0
1598578800000|2020-08-28 01:40:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|2
1598579100000|2020-08-28 01:45:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|3
1598579400000|2020-08-28 01:50:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|1
1598579700000|2020-08-28 01:55:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|0
1598580000000|2020-08-28 02:00:00|550.9|550.3|550.9|550.3|551.1|550.5|550.9|550.3|1
1598580300000|2020-08-28 02:05:00|551|550.4|551.2|550.6|551.2|550.6|550.9|550.3|1
1598580600000|2020-08-28 02:10:00|||||||||163
1598580900000|2020-08-28 02:15:00|||||||||1
1598581200000|2020-08-28 02:20:00|||||||||13
1598581500000|2020-08-28 02:25:00|551.5|550.9|552|551.4|552|551.4|551.5|550.9|5
1598581800000|2020-08-28 02:30:00|552.1|551.5|552|551.4|552.1|551.5|552|551.4|5
1598582400000|2020-08-28 02:40:00|552.1|551.5|551.7|551.1|552.1|551.5|551.7|551.1|3
1598582700000|2020-08-28 02:45:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|5
1598583000000|2020-08-28 02:50:00|552.5|551.9|551.7|551.1|552.5|551.9|551.5|550.7|38
1598583300000|2020-08-28 02:55:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|0
1598583600000|2020-08-28 03:00:00|552|551.4|552|551.4|552.2|551.6|552|551.4|0
1598583900000|2020-08-28 03:05:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|2
1598584200000|2020-08-28 03:10:00|551.5|550.9|551.7|551.1|551.9|551.1|551.5|550.7|0
1598585100000|2020-08-28 03:25:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|0
1598586000000|2020-08-28 03:40:00|551.8|551.2|552|551.4|552|551.4|551.8|551.2|0
1598586300000|2020-08-28 03:45:00|||||||||5
1598586900000|2020-08-28 03:55:00|551.9|551.3|551.7|551.1|552.1|551.4|551.7|550.9|5
1598587200000|2020-08-28 04:00:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|0
1598587500000|2020-08-28 04:05:00|551.8|550.8|551.7|551.1|551.8|551.1|551.6|550.8|0
1598587800000|2020-08-28 04:10:00|||||||||1
1598588700000|2020-08-28 04:25:00|551.8|551.2|551.8|551.2|551.8|551.2|551.8|551.2|0
1598589000000|2020-08-28 04:30:00|551.7|551.1|551.5|550.9|551.7|551.1|551.2|550.6|6
1598589300000|2020-08-28 04:35:00|551.4|550.8|550.8|550.2|551.5|550.9|550.8|550.2|5
1598589600000|2020-08-28 04:40:00|550.9|550.3|551.2|550.6|551.2|550.6|550.8|550.2|1
1598589900000|2020-08-28 04:45:00|551.3|550.7|551.5|550.9|551.7|551.1|551.2|550.6|0
1598590800000|2020-08-28 05:00:00|551.7|551.1|552|551.4|552|551.4|551.7|551.1|6
1598591100000|2020-08-28 05:05:00|551.8|551.2|551.7|551.1|552|551.4|551.7|551.1|9
1598591400000|2020-08-28 05:10:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|0
1598591700000|2020-08-28 05:15:00|551.7|551.1|551.8|551.2|552|551.4|551.7|551.1|0
1598592000000|2020-08-28 05:20:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|0
1598592300000|2020-08-28 05:25:00|552|551.4|552.2|551.6|552.2|551.6|552|551.4|2
1598592600000|2020-08-28 05:30:00|552.3|551.7|552.2|551.6|552.5|551.9|552.2|551.6|5
1598592900000|2020-08-28 05:35:00|552.3|551.7|552.5|551.9|552.5|551.9|552.2|551.6|2
1598593200000|2020-08-28 05:40:00|552.7|551.7|552.5|551.9|552.8|552.1|552.3|551.7|0
1598593500000|2020-08-28 05:45:00|552.6|552|552.7|552.1|552.7|552.1|552.5|551.9|0
1598593800000|2020-08-28 05:50:00|552.6|552|553.5|552.9|553.6|552.9|552.6|552|5
1598594100000|2020-08-28 05:55:00|553.4|552.8|553.5|552.9|553.7|552.9|553.2|552.6|0
1598594400000|2020-08-28 06:00:00|553.2|552.6|553.5|552.9|553.5|552.9|553.1|552.5|6
1598594700000|2020-08-28 06:05:00|553.3|552.7|553|552.4|553.5|552.9|552.7|552.1|9
1598595000000|2020-08-28 06:10:00|552.9|552.3|552.5|551.9|552.9|552.3|552.2|551.6|2
1598595300000|2020-08-28 06:15:00|551.8|551.2|551.8|551.2|552|551.4|551.7|551.1|1
1598595600000|2020-08-28 06:20:00|551.9|551.3|551.5|550.9|551.9|551.3|551.5|550.8|0
1598595900000|2020-08-28 06:25:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|1
1598596200000|2020-08-28 06:30:00|551.7|551.1|551.9|551.3|552.4|551.8|551.7|551.1|2
1598596500000|2020-08-28 06:35:00|551.8|551.2|552.2|551.6|552.3|551.6|551.8|551.2|0
1598596800000|2020-08-28 06:40:00|552.3|551.3|552.2|551.6|552.3|551.6|551.7|551.1|1
1598597100000|2020-08-28 06:45:00|552|551.4|552|551.4|552.2|551.6|551.7|551.1|20
1598597400000|2020-08-28 06:50:00|552.1|551.1|551|550.4|552.1|551.4|551|550.4|48
1598597700000|2020-08-28 06:55:00|550.9|550.3|550.7|550.1|551|550.4|550.7|550.1|11
1598598000000|2020-08-28 07:00:00|550.6|550|551.1|550.5|551.1|550.5|550.2|549.6|33
1598598300000|2020-08-28 07:05:00|551.4|550.8|550.2|549.6|551.5|550.9|550.1|549.5|20
1598598600000|2020-08-28 07:10:00|550.1|549.5|550|549.4|550.8|550.2|550|549.4|5
1598598900000|2020-08-28 07:15:00|549.9|549.3|550.2|549.6|550.2|549.6|549.7|549.1|14
1598599200000|2020-08-28 07:20:00|550|549.4|549.9|549.3|550|549.4|549.7|549.1|2
1598599500000|2020-08-28 07:25:00|550|549.4|549.9|549.3|550|549.4|549.7|549.1|0
1598599800000|2020-08-28 07:30:00|549.8|549.2|549.4|548.8|549.8|549.2|549.4|548.7|8
1598600100000|2020-08-28 07:35:00|549.2|548.6|549.8|548.8|549.8|549.1|548.4|547.8|8
1598600400000|2020-08-28 07:40:00|549.6|549|549.1|548.5|549.8|549.1|548.9|548.3|5
1598600700000|2020-08-28 07:45:00|548.9|548.3|548.9|548.3|549.1|548.5|548.9|548.3|0
1598601000000|2020-08-28 07:50:00|548.6|548|549.2|548.6|549.4|548.8|548.6|548|4
1598601300000|2020-08-28 07:55:00|549.1|548.5|548.9|548.3|549.2|548.6|548.7|548.1|7
1598601600000|2020-08-28 08:00:00|548.7|548.1|548.2|547.6|548.9|548.3|548.2|547.6|5
1598601900000|2020-08-28 08:05:00|548.3|547.7|548.7|548.1|548.7|548.1|548.2|547.6|0
1598602200000|2020-08-28 08:10:00|548.5|547.9|548.8|548.2|548.9|548.3|548.4|547.8|1
1598602500000|2020-08-28 08:15:00|548.7|548.1|548.7|548.1|549|548.4|548.4|547.8|1
1598602800000|2020-08-28 08:20:00|548.8|548.2|548|547.4|548.9|548.3|547.7|547.1|20
1598603100000|2020-08-28 08:25:00|548.2|547.6|546.9|546.3|548.5|547.8|546.7|546.1|21
1598603400000|2020-08-28 08:30:00|547.2|546.6|546.9|546.3|547.7|547.1|546.9|546.1|12
1598603700000|2020-08-28 08:35:00|547|546.4|546.7|546.1|547.2|546.6|546.2|545.6|52
1598604000000|2020-08-28 08:40:00|546.9|546.3|548|547.4|548.4|547.5|546.9|546.3|29
1598604300000|2020-08-28 08:45:00|548.2|547.6|547.7|547.1|548.2|547.6|547.2|546.6|5
1598604600000|2020-08-28 08:50:00|547.6|547|548.1|547.5|548.1|547.5|547.6|547|2
1598604900000|2020-08-28 08:55:00|548.2|547.6|547.9|547.3|548.5|547.7|547.9|547.3|1
1598605200000|2020-08-28 09:00:00|548|547.4|547.9|547.3|548.5|547.6|547.7|547.1|0
1598605500000|2020-08-28 09:05:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|0
1598605800000|2020-08-28 09:10:00|547.4|546.8|547.4|546.8|547.7|547.1|547.2|546.6|52
1598606100000|2020-08-28 09:15:00|547.5|546.9|547.7|547.1|547.7|547.1|547.4|546.8|0
1598606400000|2020-08-28 09:20:00|547.5|546.9|547.1|546.5|547.5|546.9|547|546.4|3
1598606700000|2020-08-28 09:25:00|547.2|546.6|547.7|547.1|547.7|547.1|546.9|546.3|2
1598607000000|2020-08-28 09:30:00|547.9|546.9|547.7|547.1|548.1|547.3|547.7|546.9|0
1598607300000|2020-08-28 09:35:00|547.9|547.3|547.9|547.3|548|547.3|547.7|547|11
1598607600000|2020-08-28 09:40:00|548|547|547.5|546.9|548|547.1|547.5|546.9|11120
1598607900000|2020-08-28 09:45:00|547.4|546.8|548|547.4|548.2|547.6|547.2|546.6|277
1598608200000|2020-08-28 09:50:00|548.1|547.5|547.9|547.3|548.2|547.6|547.9|547.3|31
1598608500000|2020-08-28 09:55:00|548.1|547.5|549|548.4|549|548.4|548.1|547.5|36
1598608800000|2020-08-28 10:00:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|82
1598609100000|2020-08-28 10:05:00|549|548.4|548.7|548.1|549.2|548.6|548.4|547.8|75
1598609400000|2020-08-28 10:10:00|548.5|547.9|548.7|548.1|548.7|548.1|548.5|547.9|106
1598609700000|2020-08-28 10:15:00|548.4|547.8|548.9|548.3|548.9|548.3|548.3|547.7|252
1598610000000|2020-08-28 10:20:00|548.8|548.2|549.6|549|549.6|549|548.8|548.2|131
1598610300000|2020-08-28 10:25:00|549.5|548.9|549.4|548.8|549.6|549|549.2|548.6|59
1598610600000|2020-08-28 10:30:00|549.3|548.7|549.7|549.1|549.7|549.1|548.7|548.1|260
1598610900000|2020-08-28 10:35:00|||||||||59
1598611200000|2020-08-28 10:40:00|||||||||11
1598611500000|2020-08-28 10:45:00|||||||||91
1598611800000|2020-08-28 10:50:00|549.5|548.9|549.5|548.9|549.5|548.9|549.4|548.8|0
1598612100000|2020-08-28 10:55:00|549.4|548.8|549.7|549.1|549.7|549.1|549.2|548.6|22
1598612400000|2020-08-28 11:00:00|549.9|549.3|550.2|549.6|550.2|549.6|549.4|548.8|13094
1598612700000|2020-08-28 11:05:00|550.3|549.7|550.2|549.6|550.5|549.9|550.2|549.6|42
1598613000000|2020-08-28 11:10:00|||||||||11
1598613300000|2020-08-28 11:15:00|550|549.4|550.5|549.9|550.5|549.9|550|549.4|84
1598613600000|2020-08-28 11:20:00|550.7|550.1|550.7|550.1|550.7|550.1|550.5|549.9|76
1598613900000|2020-08-28 11:25:00|550.5|549.9|550.6|550|550.7|550.1|550.5|549.9|104
1598614200000|2020-08-28 11:30:00|550.5|549.9|550|549.4|550.6|550|550|549.4|38
1598614500000|2020-08-28 11:35:00|550.2|549.6|549.5|548.9|550.5|549.9|549.5|548.9|98
1598614800000|2020-08-28 11:40:00|549.7|549.1|549.5|548.9|549.7|549.1|549.2|548.6|128
1598615100000|2020-08-28 11:45:00|549.4|548.8|548.7|548.1|549.5|548.9|548.7|548.1|61
1598615400000|2020-08-28 11:50:00|549|548.4|548.7|548.1|549|548.4|548.5|547.9|77
1598615700000|2020-08-28 11:55:00|549|548.4|548.9|548.3|549|548.4|548.7|548.1|37
1598616000000|2020-08-28 12:00:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|43
1598616300000|2020-08-28 12:05:00|548.7|548.1|548.7|548.1|548.9|548.3|548.7|548.1|30
1598616600000|2020-08-28 12:10:00|548.5|547.9|548.5|547.9|548.7|548.1|548.5|547.9|25
1598616900000|2020-08-28 12:15:00|548.6|548|549.2|548.6|549.2|548.6|548.6|548|125
1598617200000|2020-08-28 12:20:00|549.1|548.5|549.2|548.6|549.2|548.6|549.1|548.5|117
1598617500000|2020-08-28 12:25:00|549|548.4|548.4|547.8|549|548.4|548.2|547.6|224
1598617800000|2020-08-28 12:30:00|548.3|547.7|547.5|546.9|548.4|547.8|547.5|546.9|180
1598618100000|2020-08-28 12:35:00|547.2|546.6|546.5|545.9|547.2|546.6|546.4|545.8|817
1598618400000|2020-08-28 12:40:00|546.1|545.5|547.2|546.6|547.2|546.6|545.8|545.2|176
1598621400000|2020-08-28 13:30:00|547.5|546.9|550|549.4|550.1|549.5|547|546.4|3309
1598621700000|2020-08-28 13:35:00|550.1|549.5|551.3|550.7|551.5|550.9|549.4|548.8|1478
1598622000000|2020-08-28 13:40:00|551.1|550.5|551.5|550.9|551.5|550.9|550.3|549.7|1722
1598622300000|2020-08-28 13:45:00|551.4|550.8|550|549.4|552|551.4|550|549.4|1366
1598622600000|2020-08-28 13:50:00|549.8|549.2|548.2|547.6|550|549.4|548.2|547.6|1158
1598622900000|2020-08-28 13:55:00|548|547.4|548.7|548.1|549.2|548.6|548|547.4|1298
1598623200000|2020-08-28 14:00:00|548.8|548.2|549.7|549.1|549.9|549.3|548.4|547.8|410
1598623500000|2020-08-28 14:05:00|549.5|548.9|548.5|547.9|549.5|548.9|547.7|547.1|708
1598623800000|2020-08-28 14:10:00|548.6|548|547.6|547|548.7|548.1|547.6|547|2121
1598624100000|2020-08-28 14:15:00|547.7|547.1|548.9|548.3|549.1|548.5|547.6|547|527
1598624400000|2020-08-28 14:20:00|549.1|548.5|548.1|547.5|549.1|548.5|548.1|547.5|362
1598624700000|2020-08-28 14:25:00|548.3|547.7|548.6|548|548.9|548.3|547.9|547.3|264
1598625000000|2020-08-28 14:30:00|548.5|547.9|546.6|546|548.6|548|546.6|546|780
1598625300000|2020-08-28 14:35:00|546.4|545.8|546.6|546|546.8|546.2|545.7|545.1|812
1598625600000|2020-08-28 14:40:00|546.5|545.9|546.1|545.5|546.6|546|546.1|545.5|344
1598625900000|2020-08-28 14:45:00|546.4|545.8|546.4|545.8|546.6|546|546.3|545.7|283
1598626200000|2020-08-28 14:50:00|546.6|546|547.9|547.3|548|547.4|546.6|546|463
1598626500000|2020-08-28 14:55:00|548|547.4|547.9|547.3|548.7|548.1|547.8|547.2|362
1598626800000|2020-08-28 15:00:00|548|547.4|547.9|547.3|548.4|547.8|547.6|547|628
1598627100000|2020-08-28 15:05:00|547.8|547.2|547.6|547|547.8|547.2|546.9|546.3|485
1598627400000|2020-08-28 15:10:00|547.7|547.1|547.1|546.5|547.9|547.3|547.1|546.5|425
1598627700000|2020-08-28 15:15:00|547.2|546.6|547.1|546.5|547.6|547|547.1|546.5|364
1598628000000|2020-08-28 15:20:00|547.4|546.8|547.1|546.5|547.6|547|546.7|546.1|844
1598628300000|2020-08-28 15:25:00|547.4|546.8|546.9|546.3|547.6|547|546.9|546.3|511
1598628600000|2020-08-28 15:30:00|547.1|546.5|547.7|547.1|547.7|547.1|546.9|546.3|306
1598628900000|2020-08-28 15:35:00|547.6|547|548.2|547.6|548.2|547.6|547.4|546.8|305
1598629200000|2020-08-28 15:40:00|548.1|547.5|547.7|547.1|548.2|547.6|547.2|546.6|224
1598629500000|2020-08-28 15:45:00|547.9|547.3|547.4|546.8|547.9|547.3|547.2|546.6|201
1598629800000|2020-08-28 15:50:00|547.5|546.9|546.5|545.9|547.5|546.9|546.5|545.9|387
1598630100000|2020-08-28 15:55:00|546.4|545.8|547.7|547.1|547.7|547.1|546.4|545.8|343
1598630400000|2020-08-28 16:00:00|547.6|547|548.3|547.7|548.3|547.7|547.6|547|576
1598630700000|2020-08-28 16:05:00|548.2|547.6|548.1|547.5|548.3|547.7|548|547.4|468
1598631000000|2020-08-28 16:10:00|548.2|547.6|547.7|547.1|548.3|547.7|547.5|546.9|522
1598631300000|2020-08-28 16:15:00|547.9|547.3|548.1|547.5|548.1|547.5|547.7|547.1|292
1598631600000|2020-08-28 16:20:00|548.2|547.6|548.6|548|549|548.4|548|547.4|466
1598631900000|2020-08-28 16:25:00|548.7|548.1|549|548.4|549|548.4|548.5|547.9|239
1598632200000|2020-08-28 16:30:00|548.9|548.3|548.2|547.6|548.9|548.3|548.2|547.6|471
1598632500000|2020-08-28 16:35:00|548.3|547.7|548.5|547.9|548.5|547.9|548|547.4|206
1598632800000|2020-08-28 16:40:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|435
1598633100000|2020-08-28 16:45:00|548.4|547.8|547.9|547.3|548.4|547.8|547.9|547.3|704
1598633400000|2020-08-28 16:50:00|548.1|547.5|548.3|547.7|548.4|547.8|547.7|547.1|701
1598633700000|2020-08-28 16:55:00|548.4|547.8|548.4|547.8|548.4|547.8|548.1|547.5|331
1598634000000|2020-08-28 17:00:00|548.2|547.6|548.1|547.5|548.4|547.8|548.1|547.5|160
1598634300000|2020-08-28 17:05:00|548.2|547.6|548.4|547.8|548.4|547.8|548.1|547.5|175
1598634600000|2020-08-28 17:10:00|548.1|547.5|546.9|546.3|548.3|547.7|546.6|546|1438
1598634900000|2020-08-28 17:15:00|547.1|546.5|547.1|546.5|547.2|546.6|546.4|545.8|851
1598635200000|2020-08-28 17:20:00|547.2|546.6|547.3|546.7|547.5|546.9|547.1|546.5|492
1598635500000|2020-08-28 17:25:00|547.4|546.8|547.5|546.9|547.5|546.9|546.8|546.2|415
1598635800000|2020-08-28 17:30:00|547.4|546.8|547.3|546.7|547.9|547.3|547.1|546.5|443
1598636100000|2020-08-28 17:35:00|547.4|546.8|547.5|546.9|547.6|547|547.2|546.6|197
1598636400000|2020-08-28 17:40:00|547.3|546.7|547.5|546.9|547.6|547|547.2|546.6|111
1598636700000|2020-08-28 17:45:00|547.6|547|546.8|546.2|547.6|547|546.6|546|272
1598637000000|2020-08-28 17:50:00|547|546.4|546.7|546.1|547.1|546.5|546.7|546.1|199
1598637300000|2020-08-28 17:55:00|546.4|545.8|546.4|545.8|546.7|546.1|546|545.4|590
1598637600000|2020-08-28 18:00:00|546.6|546|547.6|547|547.6|547|546.4|545.8|422
1598637900000|2020-08-28 18:05:00|547.5|546.9|547.5|546.9|547.8|547.2|547.2|546.6|538
1598638200000|2020-08-28 18:10:00|547.4|546.8|546|545.4|547.6|547|545.8|545.2|2249
1598638500000|2020-08-28 18:15:00|545.9|545.3|546.4|545.8|546.5|545.9|545.5|544.9|1882
1598832000000|2020-08-31 00:00:00|546.7|546.1|549.2|547.7|549.4|548.2|546.5|545.9|10
1598832300000|2020-08-31 00:05:00|548.8|547.8|549.3|547.8|549.6|548.1|548.6|547.5|1
1598832600000|2020-08-31 00:10:00|549.5|548|549.1|547.6|549.9|548.4|549.1|547.6|0
1598832900000|2020-08-31 00:15:00|549.3|547.8|549.4|547.9|549.4|547.9|549.1|547.6|0
1598833200000|2020-08-31 00:20:00|549.5|548|549.4|547.9|549.9|548.4|548.9|547.4|0
1598833500000|2020-08-31 00:25:00|549.5|548|550.1|548.6|550.2|548.7|549.5|548|0
1598833800000|2020-08-31 00:30:00|550|548.5|550.3|548.8|550.3|548.8|550|548.5|0
1598834100000|2020-08-31 00:35:00|550|548.5|550.1|549.1|550.3|549.1|550|548.5|0
1598834400000|2020-08-31 00:40:00|549.9|548.6|549.9|549.3|550.2|549.3|549.9|548.6|0
1598834700000|2020-08-31 00:45:00|550.1|549.1|550.6|549.6|550.8|549.6|550.1|549|0
1598835000000|2020-08-31 00:50:00|550.7|549.2|550.6|550|550.9|550.1|550.6|549.2|0
1598835300000|2020-08-31 00:55:00|550.7|550.1|551.5|550|551.5|550.3|550.4|549.7|2
1598835600000|2020-08-31 01:00:00|551.6|550.1|551.3|549.8|551.8|550.3|551.3|549.8|0
1598835900000|2020-08-31 01:05:00|551.4|549.9|551.5|550|551.8|550.3|551.3|549.8|0
1598836200000|2020-08-31 01:10:00|551.4|549.9|551.5|550|551.8|550.3|551.3|549.8|0
1598836500000|2020-08-31 01:15:00|551.6|550.1|551.8|550.3|551.8|550.3|551.6|550.1|0
1598836800000|2020-08-31 01:20:00|551.6|550.1|552|550.5|552.3|550.8|551.5|550|0
1598837100000|2020-08-31 01:25:00|552.1|550.6|552.4|550.9|552.5|551|552|550.5|0
1598837400000|2020-08-31 01:30:00|552.3|550.8|552.4|550.9|552.5|551|552.3|550.8|0
1598837700000|2020-08-31 01:35:00|552.5|551|552.4|550.9|552.5|551|552.3|550.8|0
1598838000000|2020-08-31 01:40:00|552.5|551|552.4|550.9|552.5|551|552.2|550.7|0
1598838300000|2020-08-31 01:45:00|552.5|551|552.5|551|552.5|551|552.5|551|0
1598838600000|2020-08-31 01:50:00|552.2|550.7|552.4|550.9|552.4|550.9|552|550.5|0
1598838900000|2020-08-31 01:55:00|552.2|550.7|552|550.5|552.2|550.7|552|550.5|0
1598839200000|2020-08-31 02:00:00|551.8|550.3|552|550.5|552.2|550.7|551.7|550.2|8
1598839500000|2020-08-31 02:05:00|552.1|550.6|552.3|550.8|552.3|550.8|552|550.5|0
1598839800000|2020-08-31 02:10:00|552|550.5|552.1|551.1|552.3|551.1|552|550.5|0
1598840100000|2020-08-31 02:15:00|552.4|550.9|552.3|550.8|552.4|551.1|551.9|550.7|0
1598840400000|2020-08-31 02:20:00|551.9|550.9|551.9|550.9|552.3|551.1|551.9|550.8|0
1598841000000|2020-08-31 02:30:00|551.4|550.4|551.6|550.6|552.1|550.9|551.4|550.1|0
1598841300000|2020-08-31 02:35:00|552|550.5|551.9|550.9|552|550.9|551.6|550.4|0
1598841900000|2020-08-31 02:45:00|551.7|551.1|551.9|550.9|551.9|551.1|551.7|550.9|0
1598842200000|2020-08-31 02:50:00|552.1|550.6|551.7|551.1|552.1|551.1|551.7|550.6|0
1598842500000|2020-08-31 02:55:00|552.1|551.3|552.2|550.7|552.4|551.4|551.9|550.6|3
1598842800000|2020-08-31 03:00:00|552.1|550.6|551.9|550.4|552.2|550.7|551.9|550.4|0
1598843100000|2020-08-31 03:05:00|552|550.5|551.9|550.4|552.1|550.6|551.9|550.4|0
1598843400000|2020-08-31 03:10:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|0
1598843700000|2020-08-31 03:15:00|551.9|550.4|551.9|550.4|551.9|550.4|551.6|550.1|0
1598844000000|2020-08-31 03:20:00|551.7|550.2|551.9|550.4|551.9|550.4|551.7|550.2|0
1598844300000|2020-08-31 03:25:00|551.8|550.3|551.9|550.4|551.9|550.4|551.7|550.2|0
1598844600000|2020-08-31 03:30:00|551.6|550.1|551.7|551.1|552.1|551.1|551.6|550.1|0
1598844900000|2020-08-31 03:35:00|552.1|551.2|551.7|551.1|552.1|551.2|551.7|551|0
1598845200000|2020-08-31 03:40:00|551.9|550.9|552.1|550.6|552.2|550.9|551.9|550.6|2
1598845500000|2020-08-31 03:45:00|552.4|550.9|552.1|550.6|552.4|550.9|552.1|550.6|0
1598845800000|2020-08-31 03:50:00|552.3|550.8|552.1|550.6|552.3|550.8|552.1|550.6|0
1598846100000|2020-08-31 03:55:00|552.2|550.7|552.3|550.8|552.4|550.9|552.1|550.6|0
1598846400000|2020-08-31 04:00:00|552.1|550.6|552.1|550.6|552.3|550.8|552.1|550.6|0
1598846700000|2020-08-31 04:05:00|552.3|550.8|552.3|550.8|552.3|550.8|552.3|550.8|0
1598847000000|2020-08-31 04:10:00|552.4|550.9|551.6|550.1|552.4|550.9|551.6|550.1|0
1598847300000|2020-08-31 04:15:00|551.5|550|551.6|550.6|551.6|550.6|551.2|550|0
1598847600000|2020-08-31 04:20:00|551.5|550.9|551.6|550.6|551.7|550.9|551.2|550.5|0
1598847900000|2020-08-31 04:25:00|551.2||551.2||551.2||551.2||0
1598848200000|2020-08-31 04:30:00|551.5|550.5|551.2|550.6|551.6|550.6|551.2|550.3|0
1598848500000|2020-08-31 04:35:00|551.4|550.4|551.3|550.3|551.4|550.5|551|550.3|0
1598848800000|2020-08-31 04:40:00|551|550.4|551.3|550.3|551.3|550.6|551|550.2|0
1598849700000|2020-08-31 04:55:00|551|550.4|550.5|549.9|551.4|550.6|550.5|549.9|0
1598850000000|2020-08-31 05:00:00|550.6|549.6|550|549.4|550.6|549.8|550|549.2|0
1598850300000|2020-08-31 05:05:00|550.3|549.3|550|549.4|550.3|549.4|549.9|549.3|2
1598850600000|2020-08-31 05:10:00|549.9|549.3|550|549|550.1|549.3|549.9|548.9|0
1598850900000|2020-08-31 05:15:00|549.8|549.2|549.9|549.3|550|549.3|549.8|549|0
1598851200000|2020-08-31 05:20:00|550|549.4|550.5|549|550.6|549.5|550|549|2
1598851500000|2020-08-31 05:25:00|550.6|549.1|550.6|549.1|550.7|549.4|550.4|549|0
1598851800000|2020-08-31 05:30:00|550.5|549|550.4|549.4|550.6|549.4|550.3|549|0
1598852100000|2020-08-31 05:35:00|550.5|549.5|550.4|549.4|550.5|549.5|550.4|549.4|0
1598852400000|2020-08-31 05:40:00|550.5|549.5|550.5|549.9|550.5|549.9|550.5|549.5|0
1598852700000|2020-08-31 05:45:00|550.7|550.1|551.4|549.9|551.4|550.1|550.7|549.8|1
1598853000000|2020-08-31 05:50:00|551.6|550.1|551.4|549.9|551.6|550.1|551.3|549.8|0
1598853300000|2020-08-31 05:55:00|551.3|549.8|551.3|549.8|551.6|550.1|551.3|549.8|0
1598853600000|2020-08-31 06:00:00|551.4|549.9|551.3|549.8|551.6|550.1|551.3|549.8|0
1598853900000|2020-08-31 06:05:00|551.2|549.7|551.3|549.8|551.3|549.8|550.4|548.9|0
1598854500000|2020-08-31 06:15:00|551.1|549.6|551.2|549.7|551.3|549.8|551.1|549.6|0
1598854800000|2020-08-31 06:20:00|551.1|549.6|551.1|549.6|551.1|549.6|551.1|549.6|0
1598855100000|2020-08-31 06:25:00|551.2|549.7|551.6|550.1|551.6|550.1|551.2|549.7|0
1598856000000|2020-08-31 06:40:00|551.7|550.2|551.6|550.1|551.7|550.2|551.6|550.1|0
1598856300000|2020-08-31 06:45:00|551.7|550.2|551.6|550.1|551.8|550.3|551.6|550.1|0
1598856600000|2020-08-31 06:50:00|551.3|549.8|551.1|549.6|551.3|549.8|551.1|549.6|0
1598856900000|2020-08-31 06:55:00|551.3|549.8|550.3|548.8|551.3|549.8|550.3|548.8|0
1598857200000|2020-08-31 07:00:00|550.1|548.6|550.3|548.8|550.8|549.3|549.8|548.3|0
1598857500000|2020-08-31 07:05:00|550.6|549.1|550.3|548.8|550.6|549.1|550.1|548.6|0
1598857800000|2020-08-31 07:10:00|550.4|548.9|550.3|548.8|550.6|549.1|549.8|548.3|0
1598858100000|2020-08-31 07:15:00|550.4|548.9|551.8|550.3|552|550.5|550.4|548.9|0
1598858400000|2020-08-31 07:20:00|552|550.5|552.5|551|552.5|551|551.8|550.3|0
1598858700000|2020-08-31 07:25:00|552.4|550.9|552.5|551|552.5|551|552.3|550.8|0
1598859000000|2020-08-31 07:30:00|552.8|551.3|552.3|550.8|552.8|551.3|552.2|550.7|0
1598859300000|2020-08-31 07:35:00|552.2|550.7|552.5|551|552.7|551.2|552.1|550.6|0
1598859600000|2020-08-31 07:40:00|552.7|551.2|552.3|550.8|552.7|551.2|552|550.5|0
1598859900000|2020-08-31 07:45:00|552.1|550.6|552|550.5|552.3|550.8|552|550.5|0
1598860200000|2020-08-31 07:50:00|552.1|550.6|552.3|550.8|552.3|550.8|552|550.5|0
1598860800000|2020-08-31 08:00:00|552.5|551|552.5|551|552.5|551|552.5|551|0
1598861100000|2020-08-31 08:05:00|552.8|551.3|552.5|551|552.8|551.3|552.5|551|0
1598861400000|2020-08-31 08:10:00|552.8|551.3|552.8|551.3|552.8|551.3|552.5|551|0
1598861700000|2020-08-31 08:15:00|552.6|551.1|552.8|551.3|552.8|551.3|552.5|551|0
1598862300000|2020-08-31 08:25:00|552.9|551.4|552.8|551.3|553|551.5|552.8|551.3|0
1598862900000|2020-08-31 08:35:00|552.9|551.4|552.8|551.3|553|551.5|552.8|551.3|0
1598863200000|2020-08-31 08:40:00|552.9|551.4|552.3|550.8|552.9|551.4|552|550.5|0
1598863500000|2020-08-31 08:45:00|552.5|551|552.5|551|552.8|551.3|552.5|551|0
1598863800000|2020-08-31 08:50:00|552.6|551.1|552.5|551|552.8|551.3|552.5|551|0
1598864100000|2020-08-31 08:55:00|552.3|550.8|552.5|551|552.5|551|552.3|550.8|0
1598864400000|2020-08-31 09:00:00|552.6|551.1|553|551.5|553|551.5|552.6|551.1|0
1598864700000|2020-08-31 09:05:00|553.3|551.8|554.3|552.8|554.3|552.8|553.3|551.8|0
1598865000000|2020-08-31 09:10:00|555|553.5|555.3|553.8|555.3|553.8|554.8|553.3|0
1598865300000|2020-08-31 09:15:00|555.1|553.6|555.3|553.8|555.3|553.8|555|553.5|0
1598865600000|2020-08-31 09:20:00|555.4|553.9|555.3|553.8|555.5|554|555|553.5|0
1598865900000|2020-08-31 09:25:00|555.4|553.9|555.8|554.3|556|554.5|555.4|553.9|0
1598866200000|2020-08-31 09:30:00|555.7|554.2|555.5|554|555.7|554.2|555.3|553.8|0
1598866500000|2020-08-31 09:35:00|555.6|554.1|555.8|554.3|555.8|554.3|555.4|553.9|0
1598866800000|2020-08-31 09:40:00|555.7|554.2|555.8|554.3|556|554.5|555.7|554.2|0
1598867100000|2020-08-31 09:45:00|555.9|554.4|555.8|554.3|556|554.5|555.5|554|0
1598867400000|2020-08-31 09:50:00|555.9|554.4|556|554.5|556|554.5|555.9|554.4|0
1598868000000|2020-08-31 10:00:00|556.1|554.6|556.3|554.8|556.5|555|556|554.5|0
1598868300000|2020-08-31 10:05:00|556.4|554.9|556.3|554.8|556.5|555|556.3|554.8|0
1598868600000|2020-08-31 10:10:00|556.4|554.9|556.5|555|556.5|555|556.3|554.8|2
1598868900000|2020-08-31 10:15:00|556.3|554.8|556.5|555|556.5|555|556.3|554.8|0
1598869200000|2020-08-31 10:20:00|556.4|554.9|556.8|555.3|557.2|556|556.3|554.8|3
1598869500000|2020-08-31 10:25:00|556.7|555.2|556.8|555.3|556.8|555.3|556.7|555.2|0
1598869800000|2020-08-31 10:30:00|556.7|555.2|556.5|555|556.8|555.3|556.3|554.8|0
1598870100000|2020-08-31 10:35:00|556.6|555.1|556.8|555.3|556.8|555.3|556.5|555|0
1598870400000|2020-08-31 10:40:00|556.9|555.4|557|555.5|557|555.5|556.8|555.3|0
1598870700000|2020-08-31 10:45:00|556.8|555.3|557|556|557.2|556|556.8|555.3|0
1598871000000|2020-08-31 10:50:00|557.2|555.7|557|556|557.2|556|557|555.6|0
1598871300000|2020-08-31 10:55:00|557.2|555.7|557|556|557.2|556|556.9|555.5|0
1598871600000|2020-08-31 11:00:00|557.2|556.4|557|556|557.2|556.4|556.9|556|0
1598871900000|2020-08-31 11:05:00|556.8|556.2|557|556|557.2|556.4|556.8|556|0
1598872200000|2020-08-31 11:10:00|557.1|556.4|557|556.4|557.1|556.4|557|556|0
1598872500000|2020-08-31 11:15:00|557.2|556.6|557.7|556.2|558|556.6|557|556.2|4
1598872800000|2020-08-31 11:20:00|557.5|556|558.2|556.7|558.2|556.7|557.5|556|0
1598873100000|2020-08-31 11:25:00|558.5|557|558.5|557|559|557.5|558.5|557|0
1598873400000|2020-08-31 11:30:00|558.4|556.9|558.5|557|558.5|557|558.2|556.7|0
1598873700000|2020-08-31 11:35:00|558.4|556.9|558.7|557.2|558.7|557.2|558.2|556.7|0
1598874000000|2020-08-31 11:40:00|558.9|557.4|558.5|557|559.2|557.7|558.5|557|0
1598874300000|2020-08-31 11:45:00|558.2|556.7|558.4|556.9|558.5|557|558.2|556.7|0
1598874600000|2020-08-31 11:50:00|558.2|556.7|558.5|557|558.5|557|558.2|556.7|0
1598874900000|2020-08-31 11:55:00|558.7|557.2|558.3|556.8|558.8|557.3|558.3|556.8|1
1598875200000|2020-08-31 12:00:00|558.5|557|558.5|557|558.5|557|558.3|556.8|0
1598875500000|2020-08-31 12:05:00|558.3|556.8|559|557.5|559|557.5|558.3|556.8|0
1598875800000|2020-08-31 12:10:00|558.9|557.4|559|557.5|559|557.5|558.9|557.4|0
1598876100000|2020-08-31 12:15:00|558.8|557.3|559|557.5|559|557.5|558.8|557.3|0
1598876400000|2020-08-31 12:20:00|558.9|557.4|558.3|556.8|558.9|557.4|558.3|556.8|0
1598876700000|2020-08-31 12:25:00|558.4|556.9|558.4|556.9|558.8|557.3|557.8|556.3|0
1598877000000|2020-08-31 12:30:00|558.5|557|558.3|556.8|558.8|557.3|558|556.5|0
1598877300000|2020-08-31 12:35:00|558.2|556.7|558.3|556.8|558.5|557|558.2|556.7|0
1598877600000|2020-08-31 12:40:00|558.2|556.7|557.8|556.3|558.3|556.8|557.8|556.3|4
1598880600000|2020-08-31 13:30:00|557|556.4|557.9|556.4|558.4|556.9|556.2|555|65
1598880900000|2020-08-31 13:35:00|557.7|556.2|556.9|555.4|557.9|556.9|556.7|555.2|33
1598881200000|2020-08-31 13:40:00|557|555.5|556.9|555.4|557.2|556.1|556.3|555.1|29
1598881500000|2020-08-31 13:45:00|556.7|555.2|557.2|555.7|557.2|555.7|556.6|555.1|3
1598881800000|2020-08-31 13:50:00|557.1|555.6|556.9|555.4|557.2|555.7|556.4|554.9|0
1598882100000|2020-08-31 13:55:00|557|555.5|555.2|553.7|557.2|555.7|555.2|553.7|0
1598882400000|2020-08-31 14:00:00|555.3|553.8|555.9|554.4|556.1|554.6|554.1|552.9|24
1598882700000|2020-08-31 14:05:00|556|554.5|556.8|555.3|556.8|555.3|555.8|554.3|0
1598883000000|2020-08-31 14:10:00|556.7|555.2|556.8|555.3|557.1|555.6|556.6|555.1|5
1598883300000|2020-08-31 14:15:00|556.6|555.1|557.3|555.8|557.6|556.1|556.6|555.1|0
1598883600000|2020-08-31 14:20:00|557.6|556.1|556.9|555.9|557.6|556.6|556.8|555.3|6
1598883900000|2020-08-31 14:25:00|556.4|555.8|556.1|555.5|556.8|555.8|555.8|555.2|18
1598884200000|2020-08-31 14:30:00|556.2|555.6|556.1|555.5|556.3|555.7|555.9|555.3|5
1598884500000|2020-08-31 14:35:00|556|555.4|556.8|556.2|557.1|556.5|555.5|554.4|17
1598884800000|2020-08-31 14:40:00|556.7|556.1|556.6|555.1|556.9|556.3|556.6|555.1|8
1598885100000|2020-08-31 14:45:00|556.7|555.6|556.2|555.6|557|556.1|556.2|555.1|21
1598885400000|2020-08-31 14:50:00|556|555.4|555.9|555.3|556.2|555.6|555.4|554.8|0
1598885700000|2020-08-31 14:55:00|555.7|555.1|554.5|553.9|555.7|555.1|554|553.4|0
1598886000000|2020-08-31 15:00:00|554.4|553.8|554|552.5|554.8|553.9|553.7|552.3|7
1598886300000|2020-08-31 15:05:00|553.9|552.4|551.5|550.9|554|552.5|551.3|550.5|4
1598886600000|2020-08-31 15:10:00|551.7|550.7|552.5|551|553|551.7|551.5|550.7|44
1598886900000|2020-08-31 15:15:00|552.7|551.2|552.6|552|553.5|552.1|552.3|551|6
1598887200000|2020-08-31 15:20:00|552.4|551.8|553|551.5|553.3|552|552.1|551.3|52
1598887500000|2020-08-31 15:25:00|552.8|551.3|552.3|551.3|553|551.5|552.1|550.8|0
1598887800000|2020-08-31 15:30:00|552.1|551.1|550.9|549.4|552.8|551.6|550.4|549.4|23
1598888100000|2020-08-31 15:35:00|551|549.5|550.2|548.7|551.2|549.7|549.4|548.1|1
1598888400000|2020-08-31 15:40:00|550.3|548.8|550.2|548.7|550.6|549.1|549.9|548.4|0
1598888700000|2020-08-31 15:45:00|550|548.5|548.8|547.3|550|548.5|548.4|547.3|24
1598889000000|2020-08-31 15:50:00|548.7|547.2|548.9|547.4|549.2|547.7|548.2|546.7|1
1598889300000|2020-08-31 15:55:00|548.7|547.2|550.2|548.7|550.3|549.1|547.1|546.1|5
1598889600000|2020-08-31 16:00:00|549.8|548.8|550.6|549.6|550.6|549.6|549.6|548.5|0
1598889900000|2020-08-31 16:05:00|551|549.5|551.1|550.1|551.3|550.1|550.1|548.9|0
1598890200000|2020-08-31 16:10:00|550.8|549.8|551.3|550.3|552|550.8|550.6|549.5|0
1598890500000|2020-08-31 16:15:00|551.6|550.1|550.8|550.2|552|550.6|550.7|549.7|6
1598890800000|2020-08-31 16:20:00|550.9|550.3|551.5|550.9|552.1|551|550.5|549.1|112
1598891100000|2020-08-31 16:25:00|551.6|551|551.8|550.8|552.2|551.3|551.5|550.1|21
1598891400000|2020-08-31 16:30:00|552|551|552.3|551.3|552.4|551.3|551.8|550.5|0
1598891700000|2020-08-31 16:35:00|552.5|551.5|552|551|552.7|551.5|551.8|550.5|5
1598892000000|2020-08-31 16:40:00|551.9|551.3|552.1|551.1|552.5|551.3|551.6|550.8|21
1598892300000|2020-08-31 16:45:00|552.3|550.8|552.1|551.1|552.5|551.1|551.4|550.8|0
1598892600000|2020-08-31 16:50:00|551.7|551|552.2|550.7|552.5|551.1|551.6|550.5|27
1598892900000|2020-08-31 16:55:00|552.3|550.8|552.5|551.5|552.6|551.5|551.5|550.3|0
1598893200000|2020-08-31 17:00:00|552.3|551.3|552|551|552.4|551.3|551.8|550.5|0
1598893500000|2020-08-31 17:05:00|552.3|550.8|552.5|551|552.5|551.3|551.9|550.5|10
1598893800000|2020-08-31 17:10:00|552.8|551.3|553|551.5|553|551.5|552.8|551.3|0
1598894100000|2020-08-31 17:15:00|552.8|551.3|552.5|551|552.9|551.4|552.5|551|3
1598894400000|2020-08-31 17:20:00|552.8|551.3|552.6|551.1|552.8|551.3|552.3|550.8|58
1598894700000|2020-08-31 17:25:00|552.3|550.8|551.8|550.3|552.6|551.1|551.8|550.3|0
1598895000000|2020-08-31 17:30:00|552|550.5|552|550.5|552.3|550.8|551.4|550.3|47
1598895300000|2020-08-31 17:35:00|551.8|550.8|551.7|550.2|552.3|551|551.5|550.2|18
1598895600000|2020-08-31 17:40:00|551.5|550|552.3|550.8|552.3|550.8|551.2|549.7|7
1598895900000|2020-08-31 17:45:00|552.5|551|551.2|550.6|552.5|551|551.2|550.1|10
1598896200000|2020-08-31 17:50:00|551.5|550.5|551.6|550.6|551.8|550.8|551.1|550.3|27
1598896500000|2020-08-31 17:55:00|551.1|550.5|551.4|550.4|551.6|550.6|551.1|550.4|8
1598896800000|2020-08-31 18:00:00|551.7|550.2|551.7|550.2|552.3|550.8|551.4|550.1|9
1598897100000|2020-08-31 18:05:00|551.8|550.3|551.2|550.2|552.1|550.7|550.8|549.9|10
1598897400000|2020-08-31 18:10:00|550.9|550.3|550.5|549|552.3|550.8|550.1|548.6|26
1598897700000|2020-08-31 18:15:00|550.6|549.1|550.7|549.2|551.3|549.8|549.8|548.3|32
1598918400000|2020-09-01 00:00:00|548.9|547.4|548|546.5|549.5|548|547.6|546.1|0
1598918700000|2020-09-01 00:05:00|547.9|546.4|547.8|546.3|548.6|547.1|547.8|546.3|0
1598919000000|2020-09-01 00:10:00|547.9|546.4|548|546.5|548.1|546.6|547.8|546.3|0
1598919300000|2020-09-01 00:15:00|548.1|546.6|548.6|547.1|549.1|547.6|547.8|546.3|0
1598919600000|2020-09-01 00:20:00|548.7|547.2|548.4|546.9|548.8|547.3|548.3|546.8|0
1598919900000|2020-09-01 00:25:00|548.3|546.8|548.6|547.1|548.6|547.1|548.1|546.6|0
1598920200000|2020-09-01 00:30:00|548.7|547.2|548.7|547.2|549.1|547.6|548.6|547.1|0
1598920500000|2020-09-01 00:35:00|548.8|547.3|548.6|547.1|548.8|547.3|548.3|546.8|0
1598920800000|2020-09-01 00:40:00|548.4|546.9|548.6|547.1|548.6|547.1|548.3|546.8|0
1598921100000|2020-09-01 00:45:00|548.3|546.8|547.9|546.4|548.5|547|547.8|546.3|0
1598921400000|2020-09-01 00:50:00|547.8|546.3|547.8|546.3|547.9|546.4|547.6|546.1|0
1598921700000|2020-09-01 00:55:00|547.6|546.1|547.9|546.4|548|546.5|547.6|546.1|0
1598922000000|2020-09-01 01:00:00|548.1|546.6|548.6|547.1|548.6|547.1|547.9|546.4|0
1598922300000|2020-09-01 01:05:00|548.7|547.2|548.6|547.1|548.8|547.3|548.4|546.9|0
1598922600000|2020-09-01 01:10:00|548.4|546.9|548.3|546.8|548.6|547.1|548.2|546.7|34
1598922900000|2020-09-01 01:15:00|548.2|546.7|548.4|546.9|548.4|546.9|548.2|546.7|0
1598923200000|2020-09-01 01:20:00|548.3|546.8|548.3|546.8|548.4|546.9|548.2|546.7|0
1598923500000|2020-09-01 01:25:00|548.4|546.9|548.4|546.9|548.4|546.9|548.2|546.7|0
1598923800000|2020-09-01 01:30:00|548.2|546.7|548.4|546.9|548.7|547.2|548.2|546.7|0
1598924100000|2020-09-01 01:35:00|548.6|547.1|548.9|547.4|548.9|547.4|548.4|546.9|0
1598924400000|2020-09-01 01:40:00|549.2|547.7|549.7|548.2|549.7|548.2|549.2|547.7|0
1598924700000|2020-09-01 01:45:00|549.6|548.1|549.7|548.2|550.2|548.8|549.4|548.1|3
1598925000000|2020-09-01 01:50:00|549.8|548.3|550.4|548.9|550.7|549.2|549.7|548.2|0
1598925300000|2020-09-01 01:55:00|550.3|548.8|550.6|549.1|550.7|549.2|550.2|548.7|0
1598925600000|2020-09-01 02:00:00|550.4|548.9|551.2|549.7|551.2|549.7|550.4|548.9|0
1598925900000|2020-09-01 02:05:00|551.3|549.8|551.4|549.9|551.7|550.2|551.2|549.7|0
1598926200000|2020-09-01 02:10:00|551.2|549.7|551.2|549.7|551.2|549.7|551.2|549.7|0
1598926500000|2020-09-01 02:15:00|550.9|549.4|551.3|549.8|551.4|549.9|550.9|549.4|0
1598926800000|2020-09-01 02:20:00|551.2|549.7|551.6|550.1|551.7|550.2|551.2|549.7|0
1598927100000|2020-09-01 02:25:00|551.7|550.2|552.2|550.7|552.3|550.8|551.5|550|0
1598927400000|2020-09-01 02:30:00|552.3|550.8|552.8|551.3|552.8|551.3|552.2|550.7|0
1598927700000|2020-09-01 02:35:00|552.5|551|553.3|551.8|553.3|551.8|552.5|551|0
1598928000000|2020-09-01 02:40:00|553|551.5|553|551.5|553.5|552|553|551.5|0
1598928300000|2020-09-01 02:45:00|552.8|551.3|552.2|550.7|553|551.5|552|550.5|0
1598928600000|2020-09-01 02:50:00|552|550.5|551.8|550.3|552.4|550.9|551.5|550|0
1598928900000|2020-09-01 02:55:00|551.9|550.4|551.6|551|551.9|551|551.5|550.2|0
1598929200000|2020-09-01 03:00:00|551.8|550.3|551.9|550.4|552|550.5|551.8|550.3|0
1598929500000|2020-09-01 03:05:00|551.8|550.3|551|549.5|551.8|550.3|551|549.5|0
1598929800000|2020-09-01 03:10:00|550.8|549.3|550.8|549.3|550.8|549.3|550.7|549.2|0
1598930100000|2020-09-01 03:15:00|550.9|549.4|550.8|549.3|551|549.5|550.5|549|0
1598930400000|2020-09-01 03:20:00|550.9|549.4|551.3|549.8|551.4|549.9|550.8|549.3|0
1598930700000|2020-09-01 03:25:00|551.5|550|551.5|550|551.5|550|551.3|549.8|0
1598931000000|2020-09-01 03:30:00|551.8|550.3|551.8|550.3|552.3|550.8|551.8|550.3|0
1598931300000|2020-09-01 03:35:00|551.7|550.2|551.5|550|551.7|550.2|551.5|550|0
1598931600000|2020-09-01 03:40:00|551.6|550.1|551.8|550.3|551.8|550.3|551.5|550|0
1598932200000|2020-09-01 03:50:00|551.9|550.4|551.9|550.4|552|550.5|551.9|550.4|0
1598932500000|2020-09-01 03:55:00|551.8|550.3|552|550.5|552|550.5|551.8|550.3|0
1598933100000|2020-09-01 04:05:00|551.8|550.3|551.8|550.3|551.8|550.3|551.7|550.2|0
1598933400000|2020-09-01 04:10:00|552|550.5|552|550.5|552|550.5|551.8|550.3|0
1598933700000|2020-09-01 04:15:00|551.9|550.4|551.6|550.1|551.9|550.4|551.5|550|0
1598934000000|2020-09-01 04:20:00|551.8|550.3|551.8|550.3|551.8|550.3|551.7|550.2|0
1598934300000|2020-09-01 04:25:00|551.9|550.4|551.8|550.3|552|550.5|551.8|550.3|0
1598934600000|2020-09-01 04:30:00|551.9|550.4|551.8|550.3|551.9|550.4|551.5|550|0
1598934900000|2020-09-01 04:35:00|551.5|550|551.6|550.1|551.8|550.3|551.5|550|0
1598935200000|2020-09-01 04:40:00|551.8|550.3|551.7|550.2|551.8|550.3|551.6|550.1|0
1598935500000|2020-09-01 04:45:00|551.6|550.1|551.5|550|551.6|550.1|551.5|550|0
1598936400000|2020-09-01 05:00:00|551.3|549.8|551.3|549.8|551.5|550|551.3|549.8|0
1598936700000|2020-09-01 05:05:00|551.4|549.9|551.5|550|551.5|550|551.4|549.9|0
1598937000000|2020-09-01 05:10:00|551.4|549.9|551.3|549.8|551.5|550|551.3|549.8|0
1598937300000|2020-09-01 05:15:00|551|549.5|551.5|550|551.5|550|551|549.5|0
1598937600000|2020-09-01 05:20:00|551.6|550.1|551.7|550.2|551.8|550.3|551.5|550|0
1598937900000|2020-09-01 05:25:00|551.8|550.3|551.8|550.3|551.8|550.3|551.8|550.3|0
1598938200000|2020-09-01 05:30:00|552|550.5|551.9|550.4|552|550.5|551.8|550.3|0
1598938500000|2020-09-01 05:35:00|551.8|550.3|551.9|550.4|551.9|550.4|551.8|550.3|0
1598938800000|2020-09-01 05:40:00|551.8|550.3|551.8|550.3|552|550.5|551.8|550.3|0
1598939100000|2020-09-01 05:45:00|551.9|550.4|551.9|550.4|551.9|550.4|551.8|550.3|0
1598939400000|2020-09-01 05:50:00|552|550.5|551.8|550.3|552|550.5|551.8|550.3|0
1598939700000|2020-09-01 05:55:00|551.9|550.4|552.5|551|552.5|551|551.9|550.4|0
1598940000000|2020-09-01 06:00:00|552.6|551.1|552.6|551.1|552.6|551.1|552.5|551|0
1598940300000|2020-09-01 06:05:00|552.5|551|552.9|551.4|552.9|551.4|552.5|551|0
1598940600000|2020-09-01 06:10:00|552.8|551.3|553.5|552|553.5|552|552.8|551.3|0
1598940900000|2020-09-01 06:15:00|553.4|551.9|553.3|551.8|553.5|552|553.3|551.8|0
1598941200000|2020-09-01 06:20:00|553.4|551.9|553.5|552|553.5|552|553.3|551.8|0
1598941500000|2020-09-01 06:25:00|553.3|551.8|553.5|552|553.5|552|553.3|551.8|0
1598941800000|2020-09-01 06:30:00|553.7|552.2|553.7|552.2|553.7|552.2|553.5|552|0
1598942100000|2020-09-01 06:35:00|553.5|552|554|552.5|554|552.5|553.5|552|0
1598942400000|2020-09-01 06:40:00|553.9|552.4|553.5|552|554|552.5|553.5|552|0
1598942700000|2020-09-01 06:45:00|553.4|551.9|553.5|552|553.5|552|553.4|551.9|0
1598943000000|2020-09-01 06:50:00|553.4|551.9|553.7|552.2|553.8|552.3|553.3|551.8|0
1598943300000|2020-09-01 06:55:00|553.5|552|553.5|552|553.7|552.2|553.5|552|0
1598943600000|2020-09-01 07:00:00|553.6|552.1|553.7|552.2|554|552.5|553.6|552.1|0
1598943900000|2020-09-01 07:05:00|553.5|552|551.5|550|553.5|552|551|549.5|0
1598944200000|2020-09-01 07:10:00|551.7|550.2|552.4|550.9|552.4|550.9|551.7|550.2|0
1598944500000|2020-09-01 07:15:00|552.3|550.8|552.5|551|552.5|551|552|550.5|0
1598944800000|2020-09-01 07:20:00|552.6|551.1|552.7|551.2|552.8|551.3|552.5|551|0
1598945100000|2020-09-01 07:25:00|552.8|551.3|552|550.5|552.8|551.3|552|550.5|0
1598945400000|2020-09-01 07:30:00|551.9|550.4|551.8|550.3|552|550.5|551.5|550|0
1598945700000|2020-09-01 07:35:00|551.7|550.2|551.5|550|551.8|550.3|551.2|549.7|0
1598946000000|2020-09-01 07:40:00|551.4|549.9|551.5|550|551.5|550|551.3|549.8|0
1598946300000|2020-09-01 07:45:00|551.7|550.2|551.5|550|551.7|550.2|551.2|549.7|0
1598946600000|2020-09-01 07:50:00|551.7|550.2|551.5|550|551.8|550.3|551.5|550|0
1598946900000|2020-09-01 07:55:00|551.3|549.8|551.4|549.9|551.5|550|551.3|549.8|0
1598947200000|2020-09-01 08:00:00|551.5|550|551.3|549.8|551.5|550|551|549.5|0
1598947500000|2020-09-01 08:05:00|551|549.5|550.3|548.8|551.5|550|550.3|548.8|0
1598947800000|2020-09-01 08:10:00|550.4|548.9|549.8|548.3|550.5|549|549.5|548|0
1598948100000|2020-09-01 08:15:00|550|548.5|549.3|547.8|550|548.5|548.5|547|0
1598948400000|2020-09-01 08:20:00|549.1|547.6|549.5|548|549.8|548.3|549|547.5|0
1598948700000|2020-09-01 08:25:00|549.6|548.1|549.8|548.3|550.3|548.8|549|547.5|0
1598949000000|2020-09-01 08:30:00|549.5|548|549|547.5|549.5|548|548.9|547.4|0
1598949300000|2020-09-01 08:35:00|549.2|547.7|550.4|548.9|550.5|549|549|547.5|0
1598949600000|2020-09-01 08:40:00|550.5|549|550.7|549.2|550.7|549.2|550|548.5|0
1598949900000|2020-09-01 08:45:00|550.8|549.3|551|549.5|551.3|549.8|550.8|549.3|0
1598950200000|2020-09-01 08:50:00|551.3|549.8|550.8|549.3|551.3|549.8|550.8|549.3|0
1598950500000|2020-09-01 08:55:00|551|549.5|550.8|549.3|551|549.5|550.8|549.3|0
1598950800000|2020-09-01 09:00:00|551|549.5|551.5|550|551.5|550|550.8|549.3|0
1598951100000|2020-09-01 09:05:00|551.7|550.2|551.8|550.3|551.8|550.3|551.5|550|0
1598951400000|2020-09-01 09:10:00|551.5|550|551.9|550.4|552|550.5|551.5|550|0
1598951700000|2020-09-01 09:15:00|552|550.5|551.8|550.3|552|550.5|551.5|550|0
1598952000000|2020-09-01 09:20:00|551.6|550.1|551.5|550|551.8|550.3|551.5|550|0
1598952300000|2020-09-01 09:25:00|551.4|549.9|550.3|548.8|551.4|549.9|550.3|548.8|0
1598952600000|2020-09-01 09:30:00|550.4|548.9|550.3|548.8|550.5|549|550.3|548.8|0
1598952900000|2020-09-01 09:35:00|550.5|549|550.8|549.3|550.8|549.3|550.5|549|0
1598953200000|2020-09-01 09:40:00|551|549.5|551.5|550|551.8|550.3|551|549.5|0
1598953500000|2020-09-01 09:45:00|551.4|549.9|551|549.5|551.4|549.9|551|549.5|0
1598953800000|2020-09-01 09:50:00|551.1|549.6|551.4|549.9|551.7|550.2|551.1|549.6|0
1598954100000|2020-09-01 09:55:00|551.3|549.8|551.2|549.7|551.4|549.9|551|549.5|0
1598954400000|2020-09-01 10:00:00|551|549.5|550.8|549.3|551.2|549.7|550.3|548.8|0
1598954700000|2020-09-01 10:05:00|550.9|549.4|551.2|549.7|551.3|549.8|550.7|549.2|0
1598955000000|2020-09-01 10:10:00|551|549.5|551|549.5|551|549.5|550.8|549.3|0
1598955300000|2020-09-01 10:15:00|550.9|549.4|551.3|549.8|551.3|549.8|550.9|549.4|0
1598955600000|2020-09-01 10:20:00|551|549.5|551.3|549.8|551.3|549.8|551|549.5|0
1598955900000|2020-09-01 10:25:00|551.4|549.9|551.5|550|551.8|550.3|551.4|549.9|0
1598956200000|2020-09-01 10:30:00|551.3|549.8|551.3|549.8|551.3|549.8|551.3|549.8|0
1598956500000|2020-09-01 10:35:00|551|549.5|551.5|550|551.5|550|550.8|549.3|0
1598956800000|2020-09-01 10:40:00|551.4|549.9|551.8|550.3|551.8|550.3|551.3|549.8|0
1598957100000|2020-09-01 10:45:00|551.9|550.4|551.8|550.3|552|550.5|551.8|550.3|0
1598957400000|2020-09-01 10:50:00|551.9|550.4|552|550.5|552|550.5|551.8|550.3|0
1598957700000|2020-09-01 10:55:00|551.9|550.4|551.9|550.4|552|550.5|551.8|550.3|0
1598958000000|2020-09-01 11:00:00|551.8|550.3|551.8|550.3|551.9|550.4|551.8|550.3|0
1598958300000|2020-09-01 11:05:00|551.9|550.4|552|550.5|552.3|550.8|551.9|550.4|0
1598958600000|2020-09-01 11:10:00|551.9|550.4|551.5|550|552|550.5|551|549.5|0
1598958900000|2020-09-01 11:15:00|551.6|550.1|551|549.5|551.6|550.1|550.8|549.3|0
1598959200000|2020-09-01 11:20:00|551.3|549.8|551.3|549.8|551.5|550|551|549.5|0
1598959500000|2020-09-01 11:25:00|551.2|549.7|551|549.5|551.3|549.8|550.8|549.3|0
1598959800000|2020-09-01 11:30:00|551.2|549.7|550.9|549.4|551.3|549.8|550.8|549.3|0
1598960100000|2020-09-01 11:35:00|550.8|549.3|551|549.5|551|549.5|550.8|549.3|0
1598960400000|2020-09-01 11:40:00|551.3|549.8|551.5|550|551.5|550|551.3|549.8|0
1598960700000|2020-09-01 11:45:00|551.7|550.2|551.5|550|551.8|550.3|551.5|550|0
1598961000000|2020-09-01 11:50:00|551.6|550.1|551.5|550|551.8|550.3|551.5|550|0
1598961300000|2020-09-01 11:55:00|551.7|550.2|551.8|550.3|551.8|550.3|551.3|549.8|0
1598961600000|2020-09-01 12:00:00|551.5|550|551.5|550|551.7|550.2|551.3|549.8|0
1598961900000|2020-09-01 12:05:00|551.7|550.2|552.5|551|552.5|551|551.5|550|0
1598962200000|2020-09-01 12:10:00|552.7|551.2|552.3|550.8|552.8|551.3|552.3|550.8|0
1598962500000|2020-09-01 12:15:00|552.5|551|552|550.5|552.5|551|551.5|550|0
1598962800000|2020-09-01 12:20:00|551.9|550.4|552.2|551.6|552.4|551.7|551.8|550.3|0
1598963100000|2020-09-01 12:25:00|552.1|551.5|552.1|551.5|552.2|551.6|552|550.5|0
1598963400000|2020-09-01 12:30:00|552.2|551.6|552.1|550.6|552.3|551.7|552.1|550.6|2
1598963700000|2020-09-01 12:35:00|551.9|550.4|551.5|550|552.1|550.6|551.5|550|1
1598964000000|2020-09-01 12:40:00|551.7|550.2|549.7|548.2|551.8|550.3|549.3|547.8|0
1598967000000|2020-09-01 13:30:00|549.8|548.3|554.2|552.7|554.9|553.5|549.8|548.3|45
1598967300000|2020-09-01 13:35:00|554.3|552.8|555.1|553.6|555.1|554.1|552.5|551.5|8
1598967600000|2020-09-01 13:40:00|554.9|553.4|553.9|552.4|555.1|553.8|552.7|551.9|0
1598967900000|2020-09-01 13:45:00|553.7|552.2|553.5|552|554|552.9|552.9|551.9|25
1598968200000|2020-09-01 13:50:00|553.6|552.1|555.1|553.6|555.2|553.7|553.3|552|20
1598968500000|2020-09-01 13:55:00|555.2|553.7|556.7|555.2|557.2|555.7|555.2|553.7|0
1598968800000|2020-09-01 14:00:00|556.8|555.3|556.9|555.4|557.2|555.7|556|554.5|0
1598969100000|2020-09-01 14:05:00|557|555.5|556.8|555.3|557.2|555.7|555.2|554|0
1598969400000|2020-09-01 14:10:00|556.7|555.2|556.4|554.9|557.4|555.9|556.2|554.7|0
1598969700000|2020-09-01 14:15:00|556.3|554.8|556.9|555.4|557.4|555.9|556.2|554.7|1
1598970000000|2020-09-01 14:20:00|557.2|555.7|557.4|555.9|557.4|555.9|556|554.5|0
1598970300000|2020-09-01 14:25:00|557.7|556.2|557.5|556|557.7|556.2|557.2|555.7|0
1598970600000|2020-09-01 14:30:00|557.7|556.2|558.7|557.2|558.9|557.4|557.4|555.9|1
1598970900000|2020-09-01 14:35:00|558.4|556.9|558.8|557.3|558.9|557.4|558.4|556.9|0
1598971200000|2020-09-01 14:40:00|558.7|557.2|559.5|558|559.6|558.1|558.7|557.2|0
1598971500000|2020-09-01 14:45:00|559.9|558.4|559.9|558.4|559.9|558.4|559.7|558.2|1
1598971800000|2020-09-01 14:50:00|560|558.5|561.7|560.2|562.9|561.4|560|558.5|2
1598972100000|2020-09-01 14:55:00|561.8|560.3|563.2|561.7|564.4|562.9|561.7|560.2|0
1598972400000|2020-09-01 15:00:00|563.3|561.8|565.8|564.3|565.9|564.4|563.3|561.8|17
1598972700000|2020-09-01 15:05:00|565.7|564.2|566.2|564.7|566.9|565.4|565.7|564.2|0
1598973000000|2020-09-01 15:10:00|566.1|564.6|562|560.5|566.2|564.7|561.7|560.4|3
1598973300000|2020-09-01 15:15:00|562.2|560.7|563.3|561.8|563.6|562.4|562.1|560.6|1
1598973600000|2020-09-01 15:20:00|563.4|561.9|564.5|563|564.8|563.3|563.3|561.8|0
1598973900000|2020-09-01 15:25:00|564.8|563.3|564.8|563.3|565|563.5|564.3|562.8|0
1598974200000|2020-09-01 15:30:00|565|563.5|566.4|564.9|566.5|565|565|563.5|0
1598974500000|2020-09-01 15:35:00|566.3|564.8|566.8|565.3|567.2|566.2|566.1|564.6|0
1598974800000|2020-09-01 15:40:00|566.7|565.2|567|565.5|567.4|566.1|566.7|565.2|1
1598975100000|2020-09-01 15:45:00|567.2|565.7|566.3|564.8|567.4|566.1|566|564.5|0
1598975400000|2020-09-01 15:50:00|566|564.5|565.2|563.7|566.3|565.1|564.8|563.3|23
1598975700000|2020-09-01 15:55:00|565.4|563.9|565.2|563.7|566.2|564.7|565.2|563.7|0
1598976000000|2020-09-01 16:00:00|564.9|563.4|564.2|562.7|565.2|563.7|564.2|562.7|0
1598976300000|2020-09-01 16:05:00|564.1|562.6|565.4|563.9|565.5|564|563.9|562.4|0
1598976600000|2020-09-01 16:10:00|565.5|564|565.7|564.2|566.3|564.8|565.4|563.9|0
1598976900000|2020-09-01 16:15:00|565.6|564.1|566.2|564.7|566.8|565.3|565.4|563.9|3
1598977200000|2020-09-01 16:20:00|566.4|564.9|566.4|564.9|566.7|565.2|566.2|564.7|0
1598977500000|2020-09-01 16:25:00|566.7|565.2|565.7|564.2|566.7|565.2|565.3|563.8|0
1598977800000|2020-09-01 16:30:00|565.4|563.9|565.4|563.9|565.9|564.4|565.2|563.7|0
1598978100000|2020-09-01 16:35:00|565.2|563.7|565.4|563.9|565.7|564.2|565.2|563.7|0
1598978400000|2020-09-01 16:40:00|565.7|564.2|565.8|564.3|565.9|564.4|565.1|563.6|0
1598978700000|2020-09-01 16:45:00|565.9|564.4|565.4|563.9|565.9|564.4|565.4|563.9|0
1598979000000|2020-09-01 16:50:00|565.6|564.1|564.6|563.1|566|564.5|564.5|563|0
1598979300000|2020-09-01 16:55:00|564.7|563.2|564.2|562.7|565|563.5|563.8|562.7|3
1598979600000|2020-09-01 17:00:00|564.4|562.9|564.5|563|565|563.6|564.2|562.7|1
1598979900000|2020-09-01 17:05:00|564.6|563.1|563.3|561.8|564.7|563.2|563.2|561.7|11
1598980200000|2020-09-01 17:10:00|563.2|561.7|563|561.5|563.8|562.3|562.5|561|0
1598980500000|2020-09-01 17:15:00|563.2|561.7|564.3|562.8|564.3|562.8|563|561.5|0
1598980800000|2020-09-01 17:20:00|564.1|562.6|564.6|563.1|564.8|563.3|563.8|562.3|1
1598981100000|2020-09-01 17:25:00|564.3|562.8|565.3|563.8|565.6|564.1|564.3|562.8|0
1598981400000|2020-09-01 17:30:00|565.4|563.9|565.2|563.7|565.5|564.3|564.8|563.6|0
1598981700000|2020-09-01 17:35:00|565.1|564.1|565.2|563.7|565.5|564.7|564.7|563.3|0
1598982000000|2020-09-01 17:40:00|565.1|563.6|565.3|564.7|566.1|565.2|564.8|563.6|0
1598982300000|2020-09-01 17:45:00|565.4|564.4|565.5|564|565.8|564.5|564.3|563.1|0
1598982600000|2020-09-01 17:50:00|565.3|564.3|565.6|564.1|565.8|564.6|564.8|563.6|0
1598982900000|2020-09-01 17:55:00|565.8|564.6|565.8|564.3|565.9|565|565.4|564.1|1
1598983200000|2020-09-01 18:00:00|566|564.5|563.9|562.4|566.3|565.1|563.8|562.3|1
1598983500000|2020-09-01 18:05:00|563.6|562.1|563.9|562.4|564.1|562.6|562.9|561.4|0
1598983800000|2020-09-01 18:10:00|563.8|562.3|562.8|561.3|564.7|563.2|562.3|560.8|0
1598984100000|2020-09-01 18:15:00|563.1|561.6|563.1|561.6|563.1|561.6|562.6|561.1|0
1598918400000|2020-09-01 00:00:00|548.9|547.4|548|546.5|549.5|548|547.6|546.1|0
1598918700000|2020-09-01 00:05:00|547.9|546.4|547.8|546.3|548.6|547.1|547.8|546.3|0
1598919000000|2020-09-01 00:10:00|547.9|546.4|548|546.5|548.1|546.6|547.8|546.3|0
1598919300000|2020-09-01 00:15:00|548.1|546.6|548.6|547.1|549.1|547.6|547.8|546.3|0
1598919600000|2020-09-01 00:20:00|548.7|547.2|548.4|546.9|548.8|547.3|548.3|546.8|0
1598919900000|2020-09-01 00:25:00|548.3|546.8|548.6|547.1|548.6|547.1|548.1|546.6|0
1598920200000|2020-09-01 00:30:00|548.7|547.2|548.7|547.2|549.1|547.6|548.6|547.1|0
1598920500000|2020-09-01 00:35:00|548.8|547.3|548.6|547.1|548.8|547.3|548.3|546.8|0
1598920800000|2020-09-01 00:40:00|548.4|546.9|548.6|547.1|548.6|547.1|548.3|546.8|0
1598921100000|2020-09-01 00:45:00|548.3|546.8|547.9|546.4|548.5|547|547.8|546.3|0
1598921400000|2020-09-01 00:50:00|547.8|546.3|547.8|546.3|547.9|546.4|547.6|546.1|0
1598921700000|2020-09-01 00:55:00|547.6|546.1|547.9|546.4|548|546.5|547.6|546.1|0
1598922000000|2020-09-01 01:00:00|548.1|546.6|548.6|547.1|548.6|547.1|547.9|546.4|0
1598922300000|2020-09-01 01:05:00|548.7|547.2|548.6|547.1|548.8|547.3|548.4|546.9|0
1598922600000|2020-09-01 01:10:00|548.4|546.9|548.3|546.8|548.6|547.1|548.2|546.7|34
1598922900000|2020-09-01 01:15:00|548.2|546.7|548.4|546.9|548.4|546.9|548.2|546.7|0
1598923200000|2020-09-01 01:20:00|548.3|546.8|548.3|546.8|548.4|546.9|548.2|546.7|0
1598923500000|2020-09-01 01:25:00|548.4|546.9|548.4|546.9|548.4|546.9|548.2|546.7|0
1598923800000|2020-09-01 01:30:00|548.2|546.7|548.4|546.9|548.7|547.2|548.2|546.7|0
1598924100000|2020-09-01 01:35:00|548.6|547.1|548.9|547.4|548.9|547.4|548.4|546.9|0
1598924400000|2020-09-01 01:40:00|549.2|547.7|549.7|548.2|549.7|548.2|549.2|547.7|0
1598924700000|2020-09-01 01:45:00|549.6|548.1|549.7|548.2|550.2|548.8|549.4|548.1|3
1598925000000|2020-09-01 01:50:00|549.8|548.3|550.4|548.9|550.7|549.2|549.7|548.2|0
1598925300000|2020-09-01 01:55:00|550.3|548.8|550.6|549.1|550.7|549.2|550.2|548.7|0
1598925600000|2020-09-01 02:00:00|550.4|548.9|551.2|549.7|551.2|549.7|550.4|548.9|0
1598925900000|2020-09-01 02:05:00|551.3|549.8|551.4|549.9|551.7|550.2|551.2|549.7|0
1598926200000|2020-09-01 02:10:00|551.2|549.7|551.2|549.7|551.2|549.7|551.2|549.7|0
1598926500000|2020-09-01 02:15:00|550.9|549.4|551.3|549.8|551.4|549.9|550.9|549.4|0
1598926800000|2020-09-01 02:20:00|551.2|549.7|551.6|550.1|551.7|550.2|551.2|549.7|0
1598927100000|2020-09-01 02:25:00|551.7|550.2|552.2|550.7|552.3|550.8|551.5|550|0
1598927400000|2020-09-01 02:30:00|552.3|550.8|552.8|551.3|552.8|551.3|552.2|550.7|0
1598927700000|2020-09-01 02:35:00|552.5|551|553.3|551.8|553.3|551.8|552.5|551|0
1598928000000|2020-09-01 02:40:00|553|551.5|553|551.5|553.5|552|553|551.5|0
1598928300000|2020-09-01 02:45:00|552.8|551.3|552.2|550.7|553|551.5|552|550.5|0
1598928600000|2020-09-01 02:50:00|552|550.5|551.8|550.3|552.4|550.9|551.5|550|0
1598928900000|2020-09-01 02:55:00|551.9|550.4|551.6|551|551.9|551|551.5|550.2|0
1598929200000|2020-09-01 03:00:00|551.8|550.3|551.9|550.4|552|550.5|551.8|550.3|0
1598929500000|2020-09-01 03:05:00|551.8|550.3|551|549.5|551.8|550.3|551|549.5|0
1598929800000|2020-09-01 03:10:00|550.8|549.3|550.8|549.3|550.8|549.3|550.7|549.2|0
1598930100000|2020-09-01 03:15:00|550.9|549.4|550.8|549.3|551|549.5|550.5|549|0
1598930400000|2020-09-01 03:20:00|550.9|549.4|551.3|549.8|551.4|549.9|550.8|549.3|0
1598930700000|2020-09-01 03:25:00|551.5|550|551.5|550|551.5|550|551.3|549.8|0
1598931000000|2020-09-01 03:30:00|551.8|550.3|551.8|550.3|552.3|550.8|551.8|550.3|0
1598931300000|2020-09-01 03:35:00|551.7|550.2|551.5|550|551.7|550.2|551.5|550|0
1598931600000|2020-09-01 03:40:00|551.6|550.1|551.8|550.3|551.8|550.3|551.5|550|0
1598932200000|2020-09-01 03:50:00|551.9|550.4|551.9|550.4|552|550.5|551.9|550.4|0
1598932500000|2020-09-01 03:55:00|551.8|550.3|552|550.5|552|550.5|551.8|550.3|0
1598933100000|2020-09-01 04:05:00|551.8|550.3|551.8|550.3|551.8|550.3|551.7|550.2|0
1598933400000|2020-09-01 04:10:00|552|550.5|552|550.5|552|550.5|551.8|550.3|0
1598933700000|2020-09-01 04:15:00|551.9|550.4|551.6|550.1|551.9|550.4|551.5|550|0
1598934000000|2020-09-01 04:20:00|551.8|550.3|551.8|550.3|551.8|550.3|551.7|550.2|0
1598934300000|2020-09-01 04:25:00|551.9|550.4|551.8|550.3|552|550.5|551.8|550.3|0
1598934600000|2020-09-01 04:30:00|551.9|550.4|551.8|550.3|551.9|550.4|551.5|550|0
1598934900000|2020-09-01 04:35:00|551.5|550|551.6|550.1|551.8|550.3|551.5|550|0
1598935200000|2020-09-01 04:40:00|551.8|550.3|551.7|550.2|551.8|550.3|551.6|550.1|0
1598935500000|2020-09-01 04:45:00|551.6|550.1|551.5|550|551.6|550.1|551.5|550|0
1598936400000|2020-09-01 05:00:00|551.3|549.8|551.3|549.8|551.5|550|551.3|549.8|0
1598936700000|2020-09-01 05:05:00|551.4|549.9|551.5|550|551.5|550|551.4|549.9|0
1598937000000|2020-09-01 05:10:00|551.4|549.9|551.3|549.8|551.5|550|551.3|549.8|0
1598937300000|2020-09-01 05:15:00|551|549.5|551.5|550|551.5|550|551|549.5|0
1598937600000|2020-09-01 05:20:00|551.6|550.1|551.7|550.2|551.8|550.3|551.5|550|0
1598937900000|2020-09-01 05:25:00|551.8|550.3|551.8|550.3|551.8|550.3|551.8|550.3|0
1598938200000|2020-09-01 05:30:00|552|550.5|551.9|550.4|552|550.5|551.8|550.3|0
1598938500000|2020-09-01 05:35:00|551.8|550.3|551.9|550.4|551.9|550.4|551.8|550.3|0
1598938800000|2020-09-01 05:40:00|551.8|550.3|551.8|550.3|552|550.5|551.8|550.3|0
1598939100000|2020-09-01 05:45:00|551.9|550.4|551.9|550.4|551.9|550.4|551.8|550.3|0
1598939400000|2020-09-01 05:50:00|552|550.5|551.8|550.3|552|550.5|551.8|550.3|0
1598939700000|2020-09-01 05:55:00|551.9|550.4|552.5|551|552.5|551|551.9|550.4|0
1598940000000|2020-09-01 06:00:00|552.6|551.1|552.6|551.1|552.6|551.1|552.5|551|0
1598940300000|2020-09-01 06:05:00|552.5|551|552.9|551.4|552.9|551.4|552.5|551|0
1598940600000|2020-09-01 06:10:00|552.8|551.3|553.5|552|553.5|552|552.8|551.3|0
1598940900000|2020-09-01 06:15:00|553.4|551.9|553.3|551.8|553.5|552|553.3|551.8|0
1598941200000|2020-09-01 06:20:00|553.4|551.9|553.5|552|553.5|552|553.3|551.8|0
1598941500000|2020-09-01 06:25:00|553.3|551.8|553.5|552|553.5|552|553.3|551.8|0
1598941800000|2020-09-01 06:30:00|553.7|552.2|553.7|552.2|553.7|552.2|553.5|552|0
1598942100000|2020-09-01 06:35:00|553.5|552|554|552.5|554|552.5|553.5|552|0
1598942400000|2020-09-01 06:40:00|553.9|552.4|553.5|552|554|552.5|553.5|552|0
1598942700000|2020-09-01 06:45:00|553.4|551.9|553.5|552|553.5|552|553.4|551.9|0
1598943000000|2020-09-01 06:50:00|553.4|551.9|553.7|552.2|553.8|552.3|553.3|551.8|0
1598943300000|2020-09-01 06:55:00|553.5|552|553.5|552|553.7|552.2|553.5|552|0
1598943600000|2020-09-01 07:00:00|553.6|552.1|553.7|552.2|554|552.5|553.6|552.1|0
1598943900000|2020-09-01 07:05:00|553.5|552|551.5|550|553.5|552|551|549.5|0
1598944200000|2020-09-01 07:10:00|551.7|550.2|552.4|550.9|552.4|550.9|551.7|550.2|0
1598944500000|2020-09-01 07:15:00|552.3|550.8|552.5|551|552.5|551|552|550.5|0
1598944800000|2020-09-01 07:20:00|552.6|551.1|552.7|551.2|552.8|551.3|552.5|551|0
1598945100000|2020-09-01 07:25:00|552.8|551.3|552|550.5|552.8|551.3|552|550.5|0
1598945400000|2020-09-01 07:30:00|551.9|550.4|551.8|550.3|552|550.5|551.5|550|0
1598945700000|2020-09-01 07:35:00|551.7|550.2|551.5|550|551.8|550.3|551.2|549.7|0
1598946000000|2020-09-01 07:40:00|551.4|549.9|551.5|550|551.5|550|551.3|549.8|0
1598946300000|2020-09-01 07:45:00|551.7|550.2|551.5|550|551.7|550.2|551.2|549.7|0
1598946600000|2020-09-01 07:50:00|551.7|550.2|551.5|550|551.8|550.3|551.5|550|0
1598946900000|2020-09-01 07:55:00|551.3|549.8|551.4|549.9|551.5|550|551.3|549.8|0
1598947200000|2020-09-01 08:00:00|551.5|550|551.3|549.8|551.5|550|551|549.5|0
1598947500000|2020-09-01 08:05:00|551|549.5|550.3|548.8|551.5|550|550.3|548.8|0
1598947800000|2020-09-01 08:10:00|550.4|548.9|549.8|548.3|550.5|549|549.5|548|0
1598948100000|2020-09-01 08:15:00|550|548.5|549.3|547.8|550|548.5|548.5|547|0
1598948400000|2020-09-01 08:20:00|549.1|547.6|549.5|548|549.8|548.3|549|547.5|0
1598948700000|2020-09-01 08:25:00|549.6|548.1|549.8|548.3|550.3|548.8|549|547.5|0
1598949000000|2020-09-01 08:30:00|549.5|548|549|547.5|549.5|548|548.9|547.4|0
1598949300000|2020-09-01 08:35:00|549.2|547.7|550.4|548.9|550.5|549|549|547.5|0
1598949600000|2020-09-01 08:40:00|550.5|549|550.7|549.2|550.7|549.2|550|548.5|0
1598949900000|2020-09-01 08:45:00|550.8|549.3|551|549.5|551.3|549.8|550.8|549.3|0
1598950200000|2020-09-01 08:50:00|551.3|549.8|550.8|549.3|551.3|549.8|550.8|549.3|0
1598950500000|2020-09-01 08:55:00|551|549.5|550.8|549.3|551|549.5|550.8|549.3|0
1598950800000|2020-09-01 09:00:00|551|549.5|551.5|550|551.5|550|550.8|549.3|0
1598951100000|2020-09-01 09:05:00|551.7|550.2|551.8|550.3|551.8|550.3|551.5|550|0
1598951400000|2020-09-01 09:10:00|551.5|550|551.9|550.4|552|550.5|551.5|550|0
1598951700000|2020-09-01 09:15:00|552|550.5|551.8|550.3|552|550.5|551.5|550|0
1598952000000|2020-09-01 09:20:00|551.6|550.1|551.5|550|551.8|550.3|551.5|550|0
1598952300000|2020-09-01 09:25:00|551.4|549.9|550.3|548.8|551.4|549.9|550.3|548.8|0
1598952600000|2020-09-01 09:30:00|550.4|548.9|550.3|548.8|550.5|549|550.3|548.8|0
1598952900000|2020-09-01 09:35:00|550.5|549|550.8|549.3|550.8|549.3|550.5|549|0
1598953200000|2020-09-01 09:40:00|551|549.5|551.5|550|551.8|550.3|551|549.5|0
1598953500000|2020-09-01 09:45:00|551.4|549.9|551|549.5|551.4|549.9|551|549.5|0
1598953800000|2020-09-01 09:50:00|551.1|549.6|551.4|549.9|551.7|550.2|551.1|549.6|0
1598954100000|2020-09-01 09:55:00|551.3|549.8|551.2|549.7|551.4|549.9|551|549.5|0
1598954400000|2020-09-01 10:00:00|551|549.5|550.8|549.3|551.2|549.7|550.3|548.8|0
1598954700000|2020-09-01 10:05:00|550.9|549.4|551.2|549.7|551.3|549.8|550.7|549.2|0
1598955000000|2020-09-01 10:10:00|551|549.5|551|549.5|551|549.5|550.8|549.3|0
1598955300000|2020-09-01 10:15:00|550.9|549.4|551.3|549.8|551.3|549.8|550.9|549.4|0
1598955600000|2020-09-01 10:20:00|551|549.5|551.3|549.8|551.3|549.8|551|549.5|0
1598955900000|2020-09-01 10:25:00|551.4|549.9|551.5|550|551.8|550.3|551.4|549.9|0
1598956200000|2020-09-01 10:30:00|551.3|549.8|551.3|549.8|551.3|549.8|551.3|549.8|0
1598956500000|2020-09-01 10:35:00|551|549.5|551.5|550|551.5|550|550.8|549.3|0
1598956800000|2020-09-01 10:40:00|551.4|549.9|551.8|550.3|551.8|550.3|551.3|549.8|0
1598957100000|2020-09-01 10:45:00|551.9|550.4|551.8|550.3|552|550.5|551.8|550.3|0
1598957400000|2020-09-01 10:50:00|551.9|550.4|552|550.5|552|550.5|551.8|550.3|0
1598957700000|2020-09-01 10:55:00|551.9|550.4|551.9|550.4|552|550.5|551.8|550.3|0
1598958000000|2020-09-01 11:00:00|551.8|550.3|551.8|550.3|551.9|550.4|551.8|550.3|0
1598958300000|2020-09-01 11:05:00|551.9|550.4|552|550.5|552.3|550.8|551.9|550.4|0
1598958600000|2020-09-01 11:10:00|551.9|550.4|551.5|550|552|550.5|551|549.5|0
1598958900000|2020-09-01 11:15:00|551.6|550.1|551|549.5|551.6|550.1|550.8|549.3|0
1598959200000|2020-09-01 11:20:00|551.3|549.8|551.3|549.8|551.5|550|551|549.5|0
1598959500000|2020-09-01 11:25:00|551.2|549.7|551|549.5|551.3|549.8|550.8|549.3|0
1598959800000|2020-09-01 11:30:00|551.2|549.7|550.9|549.4|551.3|549.8|550.8|549.3|0
1598960100000|2020-09-01 11:35:00|550.8|549.3|551|549.5|551|549.5|550.8|549.3|0
1598960400000|2020-09-01 11:40:00|551.3|549.8|551.5|550|551.5|550|551.3|549.8|0
1598960700000|2020-09-01 11:45:00|551.7|550.2|551.5|550|551.8|550.3|551.5|550|0
1598961000000|2020-09-01 11:50:00|551.6|550.1|551.5|550|551.8|550.3|551.5|550|0
1598961300000|2020-09-01 11:55:00|551.7|550.2|551.8|550.3|551.8|550.3|551.3|549.8|0
1598961600000|2020-09-01 12:00:00|551.5|550|551.5|550|551.7|550.2|551.3|549.8|0
1598961900000|2020-09-01 12:05:00|551.7|550.2|552.5|551|552.5|551|551.5|550|0
1598962200000|2020-09-01 12:10:00|552.7|551.2|552.3|550.8|552.8|551.3|552.3|550.8|0
1598962500000|2020-09-01 12:15:00|552.5|551|552|550.5|552.5|551|551.5|550|0
1598962800000|2020-09-01 12:20:00|551.9|550.4|552.2|551.6|552.4|551.7|551.8|550.3|0
1598963100000|2020-09-01 12:25:00|552.1|551.5|552.1|551.5|552.2|551.6|552|550.5|0
1598963400000|2020-09-01 12:30:00|552.2|551.6|552.1|550.6|552.3|551.7|552.1|550.6|2
1598963700000|2020-09-01 12:35:00|551.9|550.4|551.5|550|552.1|550.6|551.5|550|1
1598964000000|2020-09-01 12:40:00|551.7|550.2|549.7|548.2|551.8|550.3|549.3|547.8|0
1598967000000|2020-09-01 13:30:00|549.8|548.3|554.2|552.7|554.9|553.5|549.8|548.3|45
1598967300000|2020-09-01 13:35:00|554.3|552.8|555.1|553.6|555.1|554.1|552.5|551.5|8
1598967600000|2020-09-01 13:40:00|554.9|553.4|553.9|552.4|555.1|553.8|552.7|551.9|0
1598967900000|2020-09-01 13:45:00|553.7|552.2|553.5|552|554|552.9|552.9|551.9|25
1598968200000|2020-09-01 13:50:00|553.6|552.1|555.1|553.6|555.2|553.7|553.3|552|20
1598968500000|2020-09-01 13:55:00|555.2|553.7|556.7|555.2|557.2|555.7|555.2|553.7|0
1598968800000|2020-09-01 14:00:00|556.8|555.3|556.9|555.4|557.2|555.7|556|554.5|0
1598969100000|2020-09-01 14:05:00|557|555.5|556.8|555.3|557.2|555.7|555.2|554|0
1598969400000|2020-09-01 14:10:00|556.7|555.2|556.4|554.9|557.4|555.9|556.2|554.7|0
1598969700000|2020-09-01 14:15:00|556.3|554.8|556.9|555.4|557.4|555.9|556.2|554.7|1
1598970000000|2020-09-01 14:20:00|557.2|555.7|557.4|555.9|557.4|555.9|556|554.5|0
1598970300000|2020-09-01 14:25:00|557.7|556.2|557.5|556|557.7|556.2|557.2|555.7|0
1598970600000|2020-09-01 14:30:00|557.7|556.2|558.7|557.2|558.9|557.4|557.4|555.9|1
1598970900000|2020-09-01 14:35:00|558.4|556.9|558.8|557.3|558.9|557.4|558.4|556.9|0
1598971200000|2020-09-01 14:40:00|558.7|557.2|559.5|558|559.6|558.1|558.7|557.2|0
1598971500000|2020-09-01 14:45:00|559.9|558.4|559.9|558.4|559.9|558.4|559.7|558.2|1
1598971800000|2020-09-01 14:50:00|560|558.5|561.7|560.2|562.9|561.4|560|558.5|2
1598972100000|2020-09-01 14:55:00|561.8|560.3|563.2|561.7|564.4|562.9|561.7|560.2|0
1598972400000|2020-09-01 15:00:00|563.3|561.8|565.8|564.3|565.9|564.4|563.3|561.8|17
1598972700000|2020-09-01 15:05:00|565.7|564.2|566.2|564.7|566.9|565.4|565.7|564.2|0
1598973000000|2020-09-01 15:10:00|566.1|564.6|562|560.5|566.2|564.7|561.7|560.4|3
1598973300000|2020-09-01 15:15:00|562.2|560.7|563.3|561.8|563.6|562.4|562.1|560.6|1
1598973600000|2020-09-01 15:20:00|563.4|561.9|564.5|563|564.8|563.3|563.3|561.8|0
1598973900000|2020-09-01 15:25:00|564.8|563.3|564.8|563.3|565|563.5|564.3|562.8|0
1598974200000|2020-09-01 15:30:00|565|563.5|566.4|564.9|566.5|565|565|563.5|0
1598974500000|2020-09-01 15:35:00|566.3|564.8|566.8|565.3|567.2|566.2|566.1|564.6|0
1598974800000|2020-09-01 15:40:00|566.7|565.2|567|565.5|567.4|566.1|566.7|565.2|1
1598975100000|2020-09-01 15:45:00|567.2|565.7|566.3|564.8|567.4|566.1|566|564.5|0
1598975400000|2020-09-01 15:50:00|566|564.5|565.2|563.7|566.3|565.1|564.8|563.3|23
1598975700000|2020-09-01 15:55:00|565.4|563.9|565.2|563.7|566.2|564.7|565.2|563.7|0
1598976000000|2020-09-01 16:00:00|564.9|563.4|564.2|562.7|565.2|563.7|564.2|562.7|0
1598976300000|2020-09-01 16:05:00|564.1|562.6|565.4|563.9|565.5|564|563.9|562.4|0
1598976600000|2020-09-01 16:10:00|565.5|564|565.7|564.2|566.3|564.8|565.4|563.9|0
1598976900000|2020-09-01 16:15:00|565.6|564.1|566.2|564.7|566.8|565.3|565.4|563.9|3
1598977200000|2020-09-01 16:20:00|566.4|564.9|566.4|564.9|566.7|565.2|566.2|564.7|0
1598977500000|2020-09-01 16:25:00|566.7|565.2|565.7|564.2|566.7|565.2|565.3|563.8|0
1598977800000|2020-09-01 16:30:00|565.4|563.9|565.4|563.9|565.9|564.4|565.2|563.7|0
1598978100000|2020-09-01 16:35:00|565.2|563.7|565.4|563.9|565.7|564.2|565.2|563.7|0
1598978400000|2020-09-01 16:40:00|565.7|564.2|565.8|564.3|565.9|564.4|565.1|563.6|0
1598978700000|2020-09-01 16:45:00|565.9|564.4|565.4|563.9|565.9|564.4|565.4|563.9|0
1598979000000|2020-09-01 16:50:00|565.6|564.1|564.6|563.1|566|564.5|564.5|563|0
1598979300000|2020-09-01 16:55:00|564.7|563.2|564.2|562.7|565|563.5|563.8|562.7|3
1598979600000|2020-09-01 17:00:00|564.4|562.9|564.5|563|565|563.6|564.2|562.7|1
1598979900000|2020-09-01 17:05:00|564.6|563.1|563.3|561.8|564.7|563.2|563.2|561.7|11
1598980200000|2020-09-01 17:10:00|563.2|561.7|563|561.5|563.8|562.3|562.5|561|0
1598980500000|2020-09-01 17:15:00|563.2|561.7|564.3|562.8|564.3|562.8|563|561.5|0
1598980800000|2020-09-01 17:20:00|564.1|562.6|564.6|563.1|564.8|563.3|563.8|562.3|1
1598981100000|2020-09-01 17:25:00|564.3|562.8|565.3|563.8|565.6|564.1|564.3|562.8|0
1598981400000|2020-09-01 17:30:00|565.4|563.9|565.2|563.7|565.5|564.3|564.8|563.6|0
1598981700000|2020-09-01 17:35:00|565.1|564.1|565.2|563.7|565.5|564.7|564.7|563.3|0
1598982000000|2020-09-01 17:40:00|565.1|563.6|565.3|564.7|566.1|565.2|564.8|563.6|0
1598982300000|2020-09-01 17:45:00|565.4|564.4|565.5|564|565.8|564.5|564.3|563.1|0
1598982600000|2020-09-01 17:50:00|565.3|564.3|565.6|564.1|565.8|564.6|564.8|563.6|0
1598982900000|2020-09-01 17:55:00|565.8|564.6|565.8|564.3|565.9|565|565.4|564.1|1
1598983200000|2020-09-01 18:00:00|566|564.5|563.9|562.4|566.3|565.1|563.8|562.3|1
1598983500000|2020-09-01 18:05:00|563.6|562.1|563.9|562.4|564.1|562.6|562.9|561.4|0
1598983800000|2020-09-01 18:10:00|563.8|562.3|562.8|561.3|564.7|563.2|562.3|560.8|0
1598984100000|2020-09-01 18:15:00|563.1|561.6|563.1|561.6|563.1|561.6|562.6|561.1|0
1599004800000|2020-09-02 00:00:00|563.6|562.6|564.5|563|564.5|563|562.5|561.3|70
1599005100000|2020-09-02 00:05:00|564.6|563.1|564.4|562.9|564.7|563.2|564.1|562.6|11
1599005400000|2020-09-02 00:10:00|564.3|562.8|564.4|562.9|564.6|563.1|563.7|562.2|10
1599005700000|2020-09-02 00:15:00|564.5|563|563.8|562.3|564.5|563|563.8|562.3|0
1599006000000|2020-09-02 00:20:00|564|562.5|564.1|562.6|564.3|562.8|563.9|562.4|0
1599006300000|2020-09-02 00:25:00|564.2|562.7|564.4|562.9|564.5|563|564.1|562.6|0
1599006600000|2020-09-02 00:30:00|564.3|562.8|564.4|562.9|564.4|562.9|564.3|562.8|0
1599006900000|2020-09-02 00:35:00|564.3|562.8|564.4|562.9|564.4|562.9|564.1|562.6|0
1599007200000|2020-09-02 00:40:00|564.5|563|564.1|562.6|564.5|563|564.1|562.6|0
1599007800000|2020-09-02 00:50:00|563.9|562.4|563.9|562.4|564|562.5|563.9|562.4|0
1599008100000|2020-09-02 00:55:00|564|562.5|563.9|562.4|564|562.5|563.9|562.4|0
1599008700000|2020-09-02 01:05:00|563.6|562.1|563.8|562.3|563.8|562.3|563.5|562|3
1599009000000|2020-09-02 01:10:00|563.6|562.1|563.6|562.1|563.8|562.3|563.5|562|0
1599009300000|2020-09-02 01:15:00|563.5|562|563.3|561.8|563.5|562|563.3|561.8|0
1599009600000|2020-09-02 01:20:00|563.4|561.9|563.3|561.8|563.5|562|563.3|561.8|1
1599009900000|2020-09-02 01:25:00|563|561.5|563|561.5|563.3|561.8|563|561.5|0
1599010200000|2020-09-02 01:30:00|562.8|561.3|562.8|561.3|563|561.5|562.5|561|0
1599010500000|2020-09-02 01:35:00|562.7|561.2|562.8|561.3|562.8|561.3|562.6|561.1|0
1599010800000|2020-09-02 01:40:00|562.7|561.2|562.8|561.3|562.8|561.3|562.5|561|0
1599011100000|2020-09-02 01:45:00|562.6|561.1|562.5|561|562.6|561.1|562.3|560.8|0
1599011400000|2020-09-02 01:50:00|562.4|560.9|562.8|561.3|562.8|561.3|562.4|560.9|0
1599011700000|2020-09-02 01:55:00|562.6|561.1|562.6|561.1|562.8|561.3|562.6|561.1|0
1599012000000|2020-09-02 02:00:00|562.5|561|562.8|561.3|562.8|561.3|562.5|561|0
1599012300000|2020-09-02 02:05:00|562.5|561|562.5|561|562.6|561.1|562.5|561|0
1599012600000|2020-09-02 02:10:00|562.4|560.9|562.4|560.9|562.5|561|562.2|560.7|0
1599012900000|2020-09-02 02:15:00|562.5|561|562.2|560.7|562.5|561|562.2|560.7|0
1599013200000|2020-09-02 02:20:00|562.4|560.9|562.5|561|562.5|561|562.2|560.7|0
1599013500000|2020-09-02 02:25:00|562.4|560.9|562|560.5|562.4|560.9|562|560.5|0
1599014100000|2020-09-02 02:35:00|562.3|560.8|562.4|560.9|562.5|561|562.3|560.8|0
1599014700000|2020-09-02 02:45:00|562.2|560.7|562.4|560.9|562.4|560.9|562.1|560.6|0
1599015300000|2020-09-02 02:55:00|562.5|561|562.6|561.1|562.6|561.1|562.5|561|0
1599015900000|2020-09-02 03:05:00|562.4|560.9|562.5|561|562.6|561.1|562.4|560.9|0
1599016200000|2020-09-02 03:10:00|562.4|560.9|562.4|560.9|562.6|561.1|562.2|560.7|0
1599016500000|2020-09-02 03:15:00|562.6|561.1|562.6|561.1|562.6|561.1|562.6|561.1|0
1599016800000|2020-09-02 03:20:00|562.5|561|562.6|561.1|562.6|561.1|562.4|560.9|0
1599017400000|2020-09-02 03:30:00|562.7|561.2|562.9|561.4|562.9|561.4|562.7|561.2|0
1599017700000|2020-09-02 03:35:00|562.7|561.2|562.9|561.4|562.9|561.4|562.7|561.2|0
1599018000000|2020-09-02 03:40:00|562.6|561.1|562.6|561.1|562.7|561.2|562.6|561.1|0
1599018300000|2020-09-02 03:45:00|562.4|560.9|562.5|561|562.5|561|562.4|560.9|0
1599018600000|2020-09-02 03:50:00|562.6|561.1|562.6|561.1|562.6|561.1|562.6|561.1|0
1599018900000|2020-09-02 03:55:00|562.5|561|562.4|560.9|562.5|561|562.4|560.9|0
1599019200000|2020-09-02 04:00:00|562.5|561|562.4|560.9|562.5|561|562.4|560.9|0
1599019500000|2020-09-02 04:05:00|562.5|561|562.5|561|562.5|561|562.4|560.9|0
1599019800000|2020-09-02 04:10:00|562.4|560.9|562.5|561|562.6|561.1|562.4|560.9|0
1599020400000|2020-09-02 04:20:00|562.6|561.1|562.6|561.1|562.6|561.1|562.6|561.1|0
1599020700000|2020-09-02 04:25:00|562.4|560.9|561.9|560.4|562.5|561|561.9|560.4|0
1599021000000|2020-09-02 04:30:00|562|560.5|562.2|560.7|562.4|560.9|562|560.5|0
1599021300000|2020-09-02 04:35:00|562.4|560.9|562.4|560.9|562.4|560.9|562.4|560.9|0
1599021600000|2020-09-02 04:40:00|562.1|560.6|562.1|560.6|562.3|560.8|562.1|560.6|0
1599021900000|2020-09-02 04:45:00|562.3|560.8|562.3|560.8|562.3|560.8|562.3|560.8|0
1599022200000|2020-09-02 04:50:00|562.4|560.9|562.4|560.9|562.4|560.9|562.4|560.9|0
1599022800000|2020-09-02 05:00:00|562.1|560.6|562.1|560.6|562.3|560.8|561.9|560.4|0
1599023100000|2020-09-02 05:05:00|562.4|560.9|562.1|560.6|562.4|560.9|562.1|560.6|0
1599023400000|2020-09-02 05:10:00|562|560.5|562.1|560.6|562.3|560.8|562|560.5|0
1599023700000|2020-09-02 05:15:00|562.3|560.8|562.1|560.6|562.3|560.8|562.1|560.6|0
1599024000000|2020-09-02 05:20:00|562|560.5|561.9|560.4|562.1|560.6|561.9|560.4|0
1599024600000|2020-09-02 05:30:00|561.8|560.3|561.9|560.4|562|560.5|561.8|560.3|0
1599024900000|2020-09-02 05:35:00|562|560.5|562.1|560.6|562.1|560.6|561.9|560.4|0
1599025200000|2020-09-02 05:40:00|562|560.5|561.9|560.4|562.1|560.6|561.9|560.4|0
1599025500000|2020-09-02 05:45:00|562|560.5|561.9|560.4|562.1|560.6|561.9|560.4|0
1599025800000|2020-09-02 05:50:00|562|560.5|561.9|560.4|562|560.5|561.9|560.4|0
1599026100000|2020-09-02 05:55:00|562|560.5|562.1|560.6|562.1|560.6|561.9|560.4|0
1599026400000|2020-09-02 06:00:00|561.9|560.4|561.9|560.4|561.9|560.4|561.9|560.4|0
1599027000000|2020-09-02 06:10:00|562.3|560.8|562.4|560.9|562.4|560.9|562.1|560.6|0
1599027300000|2020-09-02 06:15:00|562.2|560.7|562.4|560.9|562.4|560.9|562.1|560.6|0
1599027600000|2020-09-02 06:20:00|562.5|561|562.5|561|562.5|561|562.4|560.9|0
1599027900000|2020-09-02 06:25:00|562.4|560.9|562.4|560.9|562.4|560.9|562.3|560.8|0
1599028200000|2020-09-02 06:30:00|562.6|561.1|562.6|561.1|562.6|561.1|562.4|560.9|0
1599028500000|2020-09-02 06:35:00|562.7|561.2|563|561.5|563.1|561.6|562.7|561.2|0
1599028800000|2020-09-02 06:40:00|563.1|561.6|563.4|561.9|563.4|561.9|563|561.5|0
1599029100000|2020-09-02 06:45:00|563.6|562.1|563.9|562.4|563.9|562.4|563.4|561.9|0
1599029400000|2020-09-02 06:50:00|563.8|562.3|563.9|562.4|563.9|562.4|563.8|562.3|0
1599030000000|2020-09-02 07:00:00|563.7|562.2|562.9|561.4|563.7|562.2|562.9|561.4|0
1599030300000|2020-09-02 07:05:00|562.6|561.1|562.1|560.6|562.6|561.1|561.9|560.4|0
1599030600000|2020-09-02 07:10:00|562|560.5|562.4|560.9|562.4|560.9|561.8|560.3|0
1599030900000|2020-09-02 07:15:00|562.3|560.8|562.6|561.1|562.6|561.1|562.1|560.6|0
1599031200000|2020-09-02 07:20:00|562.9|561.4|562.6|561.1|563.1|561.6|562.6|561.1|0
1599031500000|2020-09-02 07:25:00|562.5|561|562.4|560.9|562.6|561.1|562.4|560.9|0
1599031800000|2020-09-02 07:30:00|562.6|561.1|562.6|561.1|562.6|561.1|562.4|560.9|0
1599032100000|2020-09-02 07:35:00|562.9|561.4|562.4|560.9|562.9|561.4|562.4|560.9|0
1599032400000|2020-09-02 07:40:00|562.5|561|561.9|560.4|562.5|561|561.6|560.1|0
1599032700000|2020-09-02 07:45:00|561.6|560.1|561.6|560.1|561.9|560.4|561.6|560.1|0
1599033000000|2020-09-02 07:50:00|561.8|560.3|561.1|559.6|561.9|560.4|561.1|559.6|0
1599033300000|2020-09-02 07:55:00|560.6|559.1|560.6|559.1|560.9|559.4|560.4|558.9|0
1599033600000|2020-09-02 08:00:00|560.8|559.3|560.6|559.1|560.9|559.4|560.6|559.1|0
1599033900000|2020-09-02 08:05:00|560.9|559.4|560.1|559.5|560.9|559.7|560.1|559.1|0
1599034200000|2020-09-02 08:10:00|560.2|559.6|559.6|558.1|560.2|559.6|559.6|558.1|1
1599034500000|2020-09-02 08:15:00|559.8|558.3|560|558.5|560|558.5|559.6|558.1|0
1599034800000|2020-09-02 08:20:00|559.9|558.4|560.1|558.6|560.1|558.6|559.9|558.4|0
1599035100000|2020-09-02 08:25:00|560|558.5|559.9|558.4|560|558.5|559.9|558.4|0
1599035400000|2020-09-02 08:30:00|559.6|558.1|559.1|557.6|559.7|558.2|558.9|557.4|0
1599035700000|2020-09-02 08:35:00|559|557.5|558.9|557.4|559.1|557.6|558.1|556.6|0
1599036000000|2020-09-02 08:40:00|558.7|557.2|558.2|556.7|558.8|557.3|557.9|556.4|0
1599036300000|2020-09-02 08:45:00|557.9|556.4|558.2|556.7|558.4|556.9|557.9|556.4|0
1599036600000|2020-09-02 08:50:00|558.1|556.6|557.9|556.4|558.1|556.6|557.7|556.2|0
1599036900000|2020-09-02 08:55:00|558|556.5|557.4|555.9|558.2|556.7|557.4|555.9|0
1599037200000|2020-09-02 09:00:00|557.5|556|557.9|556.4|557.9|556.4|557.4|555.9|0
1599037500000|2020-09-02 09:05:00|558.1|556.6|558|556.5|558.2|556.7|557.7|556.2|0
1599037800000|2020-09-02 09:10:00|557.9|556.4|557.7|556.2|558.2|556.7|557.7|556.2|0
1599038100000|2020-09-02 09:15:00|557.8|556.3|557.9|556.4|558|556.5|557.7|556.2|0
1599038400000|2020-09-02 09:20:00|557.8|556.3|557.9|556.4|557.9|556.4|557.4|555.9|0
1599038700000|2020-09-02 09:25:00|557.8|556.3|557.7|556.2|557.9|556.4|557.5|556|0
1599039000000|2020-09-02 09:30:00|557.4|555.9|557.4|555.9|557.7|556.2|557.2|555.7|0
1599039300000|2020-09-02 09:35:00|557.3|555.8|557.4|555.9|557.7|556.2|557|555.5|0
1599039600000|2020-09-02 09:40:00|557.7|556.2|557.7|556.2|558.3|556.8|557.7|556.2|0
1599039900000|2020-09-02 09:45:00|557.9|556.4|558.2|556.7|558.2|556.7|557.5|556|0
1599040200000|2020-09-02 09:50:00|557.9|556.4|556.9|555.4|558.2|556.7|556.9|555.4|0
1599040500000|2020-09-02 09:55:00|556.7|555.2|557.2|555.7|557.4|555.9|556.7|555.2|0
1599040800000|2020-09-02 10:00:00|557.3|555.8|557.4|555.9|557.7|556.2|556.9|555.4|0
1599041100000|2020-09-02 10:05:00|557.5|556|557.2|555.7|557.5|556|556.9|555.4|0
1599041400000|2020-09-02 10:10:00|557.1|555.6|557.2|555.7|557.2|555.7|556.7|555.2|0
1599041700000|2020-09-02 10:15:00|557|555.5|557.2|555.7|557.2|555.7|556.9|555.4|0
1599042000000|2020-09-02 10:20:00|556.9|555.4|556.9|555.4|557.2|555.7|556.9|555.4|0
1599042300000|2020-09-02 10:25:00|557|555.5|557.7|556.2|557.7|556.2|556.9|555.4|0
1599042600000|2020-09-02 10:30:00|557.5|556|557.7|556.2|557.9|556.4|557.4|555.9|0
1599042900000|2020-09-02 10:35:00|557.5|556|557.2|555.7|557.7|556.2|557.2|555.7|0
1599043200000|2020-09-02 10:40:00|557.3|555.8|557.3|555.8|557.3|555.8|557.3|555.8|0
1599043500000|2020-09-02 10:45:00|557.2|555.7|557.1|555.6|557.2|555.7|556.7|555.2|0
1599043800000|2020-09-02 10:50:00|557|555.5|556.9|555.4|557|555.5|556.7|555.2|0
1599044100000|2020-09-02 10:55:00|556.7|555.2|556.9|555.4|556.9|555.4|556.7|555.2|0
1599044400000|2020-09-02 11:00:00|556.7|555.2|556.4|554.9|556.8|555.3|556.4|554.9|0
1599044700000|2020-09-02 11:05:00|556.7|555.2|556.7|555.2|556.7|555.2|556.3|554.8|2
1599045000000|2020-09-02 11:10:00|556.6|555.1|556.1|554.6|556.7|555.2|556.1|554.6|0
1599045300000|2020-09-02 11:15:00|555.8|554.3|556.1|554.6|556.1|554.6|555.7|554.2|0
1599045600000|2020-09-02 11:20:00|555.9|554.4|555.6|554.1|556.3|554.8|555.6|554.1|0
1599045900000|2020-09-02 11:25:00|555.4|553.9|555.3|553.8|555.6|554.1|555.3|553.8|0
1599046200000|2020-09-02 11:30:00|555.4|553.9|555.3|553.8|555.7|554.2|555.3|553.8|0
1599046500000|2020-09-02 11:35:00|555.1|553.6|555.3|553.8|555.6|554.1|555.1|553.6|0
1599046800000|2020-09-02 11:40:00|555.5|554|555.3|553.8|555.6|554.1|555.3|553.8|0
1599047100000|2020-09-02 11:45:00|555.5|554|555.6|554.1|555.8|554.3|555.3|553.8|0
1599047400000|2020-09-02 11:50:00|555.7|554.2|555.6|554.1|555.8|554.3|555.6|554.1|0
1599047700000|2020-09-02 11:55:00|555.3|553.8|555.3|553.8|555.6|554.1|555.3|553.8|0
1599048000000|2020-09-02 12:00:00|555.2|553.7|555.4|553.9|555.4|553.9|555.1|553.6|0
1599048300000|2020-09-02 12:05:00|555.6|554.1|555.8|554.3|555.8|554.3|555.2|553.7|0
1599048600000|2020-09-02 12:10:00|555.6|554.1|555.9|554.4|555.9|554.4|555.6|554.1|0
1599048900000|2020-09-02 12:15:00|556|554.5|556.2|554.7|556.3|554.8|556|554.5|0
1599049200000|2020-09-02 12:20:00|556.1|554.6|556.9|555.4|556.9|555.9|556|554.5|0
1599049500000|2020-09-02 12:25:00|556.8|555.3|556.9|556.3|557.1|556.3|556.7|555.2|0
1599049800000|2020-09-02 12:30:00|557.2|556.6|557.2|555.7|557.9|556.6|556.9|555.4|1
1599050100000|2020-09-02 12:35:00|557.1|555.6|556.8|555.3|557.2|555.7|556.6|555.1|4
1599050400000|2020-09-02 12:40:00|557.1|555.6|557.6|556.1|557.6|556.1|557.1|555.6|0
1599053400000|2020-09-02 13:30:00|559.7|558.2|556.8|555.3|559.9|558.4|556.3|554.8|2
1599053700000|2020-09-02 13:35:00|557|555.5|554.8|553.3|557|555.5|554.3|552.8|1
1599054000000|2020-09-02 13:40:00|554.5|553|555.3|553.8|555.5|554|554.3|552.8|1
1599054300000|2020-09-02 13:45:00|555.5|554|557.1|555.6|557.3|555.8|555.4|553.9|0
1599054600000|2020-09-02 13:50:00|557.2|555.7|557.9|556.4|558.4|556.9|557.1|555.6|0
1599054900000|2020-09-02 13:55:00|557.7|556.2|556.2|554.7|557.7|556.2|555.7|554.2|2
1599055200000|2020-09-02 14:00:00|556|554.5|555.6|554.1|557|555.5|555.5|554|0
1599055500000|2020-09-02 14:05:00|555.7|554.2|555|553.5|555.8|554.3|554.9|553.4|0
1599055800000|2020-09-02 14:10:00|555.1|553.6|555.8|554.3|556|554.5|555|553.5|0
1599056100000|2020-09-02 14:15:00|555.9|554.4|555.5|554|556|554.5|555.5|554|0
1599056400000|2020-09-02 14:20:00|555.4|553.9|555.5|554|555.8|554.3|555|553.5|0
1599056700000|2020-09-02 14:25:00|555.3|553.8|555|553.5|555.8|554.3|555|553.5|0
1599057000000|2020-09-02 14:30:00|555.3|553.8|555.7|554.2|556.3|554.8|555|553.5|0
1599057300000|2020-09-02 14:35:00|555.5|554|556|554.5|556|554.5|555.2|553.7|0
1599057600000|2020-09-02 14:40:00|555.7|554.2|554.8|553.3|556|554.5|554.8|553.3|0
1599057900000|2020-09-02 14:45:00|554.9|553.4|555.3|553.8|555.3|553.8|554.6|553.1|0
1599058200000|2020-09-02 14:50:00|555.1|553.6|555.3|553.8|555.3|553.8|555.1|553.6|0
1599058500000|2020-09-02 14:55:00|555.2|553.7|555.5|554|555.6|554.1|555.1|553.6|0
1599058800000|2020-09-02 15:00:00|555.6|554.1|555.3|553.8|556.3|554.8|555.1|553.6|0
1599059100000|2020-09-02 15:05:00|555.2|553.7|554.8|553.3|555.2|553.7|553.7|552.2|0
1599059400000|2020-09-02 15:10:00|555.1|553.6|556|554.5|556|554.5|554.8|553.3|5
1599059700000|2020-09-02 15:15:00|555.8|554.3|556.7|555.2|557|555.7|555.8|554.3|4
1599060000000|2020-09-02 15:20:00|556.4|554.9|556.9|555.4|557.3|555.8|556.4|554.9|6
1599060300000|2020-09-02 15:25:00|556.7|555.2|555.8|555.2|556.9|555.4|555.6|555|0
1599060600000|2020-09-02 15:30:00|555.6|555|555.5|554|555.8|555.2|555.4|553.9|3
1599060900000|2020-09-02 15:35:00|555.3|553.8|555.7|554.2|555.8|554.3|555.2|553.7|0
1599061200000|2020-09-02 15:40:00|555.8|554.3|556|554.5|556.4|554.9|555.7|554.2|0
1599061500000|2020-09-02 15:45:00|555.9|554.4|556|554.5|556|554.5|555.2|553.7|0
1599061800000|2020-09-02 15:50:00|556.2|554.7|556.2|554.7|556.2|554.7|555.8|554.3|0
1599062100000|2020-09-02 15:55:00|556.4|554.9|556.8|555.3|556.9|555.4|556|554.5|0
1599062400000|2020-09-02 16:00:00|556.7|555.2|556.3|554.8|556.7|555.2|556.1|554.6|0
1599062700000|2020-09-02 16:05:00|556.1|554.6|555.8|554.3|556.3|554.8|555.8|554.3|0
1599063000000|2020-09-02 16:10:00|555.6|554.1|555|553.5|555.7|554.2|554.8|553.3|1
1599063300000|2020-09-02 16:15:00|555.3|553.8|554.8|553.3|555.5|554|554.8|553.3|0
1599063600000|2020-09-02 16:20:00|554.6|553.1|554.9|553.4|554.9|553.4|554.4|552.9|9
1599063900000|2020-09-02 16:25:00|555|553.5|554.8|553.3|555.1|553.6|554.8|553.3|0
1599064200000|2020-09-02 16:30:00|555.1|553.6|554.8|553.3|555.1|553.6|554.4|552.9|0
1599064500000|2020-09-02 16:35:00|554.6|553.1|554.8|553.3|555|553.5|554.6|553.1|0
1599064800000|2020-09-02 16:40:00|554.6|553.1|554.6|553.1|554.8|553.3|554.6|553.1|0
1599065100000|2020-09-02 16:45:00|554.8|553.3|554.1|552.6|554.8|553.3|553.9|552.4|0
1599065400000|2020-09-02 16:50:00|554.2|552.7|554.2|552.7|554.3|552.8|553.8|552.3|1
1599065700000|2020-09-02 16:55:00|554|552.5|555|553.5|555.3|553.8|554|552.5|0
1599066000000|2020-09-02 17:00:00|555.1|553.6|554.8|553.3|555.1|553.6|554.6|553.1|23
1599066300000|2020-09-02 17:05:00|555|553.5|555.6|554.1|555.7|554.2|554.8|553.3|0
1599066600000|2020-09-02 17:10:00|555.5|554|555.5|554|555.7|554.2|555|553.5|0
1599066900000|2020-09-02 17:15:00|555.3|553.8|555.3|553.8|555.5|554|555.3|553.8|0
1599067200000|2020-09-02 17:20:00|555.2|553.7|554.6|553.1|555.2|553.7|554.4|552.9|0
1599067500000|2020-09-02 17:25:00|554.5|553|554.8|553.3|554.8|553.3|554.4|552.9|0
1599067800000|2020-09-02 17:30:00|555.1|553.6|554.8|553.3|555.1|553.6|554.8|553.3|0
1599068100000|2020-09-02 17:35:00|554.9|553.4|555.3|554.7|556|554.9|554.9|553.4|1
1599068400000|2020-09-02 17:40:00|555.5|554.9|555.8|554.3|556.1|554.9|555.3|554.3|2
1599068700000|2020-09-02 17:45:00|555.6|554.1|555.8|554.3|555.8|554.3|555.6|554.1|0
1599069000000|2020-09-02 17:50:00|555.9|554.4|556.1|554.6|556.3|554.8|555.8|554.3|0
1599069300000|2020-09-02 17:55:00|556.2|554.7|556.3|554.8|556.8|555.3|556.1|554.6|0
1599069600000|2020-09-02 18:00:00|556.4|554.9|556.6|555.1|556.6|555.1|556.3|554.8|0
1599069900000|2020-09-02 18:05:00|556.8|555.3|556.6|555.1|556.8|555.3|556.4|554.9|0
1599070200000|2020-09-02 18:10:00|556.8|555.3|557.2|555.7|557.6|556.1|556.3|554.8|0
1599070500000|2020-09-02 18:15:00|557|555.5|557.5|556|557.5|556.3|556.7|555.2|5
1599091200000|2020-09-03 00:00:00|557.3|555.8|558.4|556.9|558.4|556.9|557.3|555.8|0
1599091500000|2020-09-03 00:05:00|558.5|557|558.4|556.9|558.6|557.1|558.4|556.9|0
1599091800000|2020-09-03 00:10:00|558.6|557.1|557.9|556.4|558.6|557.1|557.9|556.4|0
1599092100000|2020-09-03 00:15:00|558.1|556.6|557.9|556.4|558.1|556.6|557.9|556.4|0
1599092400000|2020-09-03 00:20:00|558.2|556.7|557.9|556.4|558.2|556.7|557.6|556.1|0
1599092700000|2020-09-03 00:25:00|558|556.5|558.2|556.7|558.2|556.7|558|556.5|0
1599093000000|2020-09-03 00:30:00|558|556.5|558.2|556.7|558.2|556.7|557.9|556.4|0
1599093300000|2020-09-03 00:35:00|558|556.5|558.2|556.7|558.2|556.7|557.9|556.4|0
1599093600000|2020-09-03 00:40:00|558.1|556.6|557.9|556.4|558.2|556.7|557.9|556.4|0
1599093900000|2020-09-03 00:45:00|557.7|556.2|557.9|556.4|557.9|556.4|557.6|556.1|0
1599094200000|2020-09-03 00:50:00|557.7|556.2|557.9|556.4|557.9|556.4|557.7|556.2|0
1599094500000|2020-09-03 00:55:00|557.7|556.2|557.7|556.2|557.8|556.3|557.7|556.2|0
1599094800000|2020-09-03 01:00:00|557.4|555.9|557.4|555.9|557.7|556.2|557.4|555.9|0
1599095100000|2020-09-03 01:05:00|557.5|556|557.4|555.9|557.7|556.2|557.4|555.9|0
1599095700000|2020-09-03 01:15:00|557.3|555.8|557|555.5|557.4|555.9|556.9|555.4|0
1599096000000|2020-09-03 01:20:00|556.9|555.4|556.7|555.2|556.9|555.4|556.2|554.7|0
1599096300000|2020-09-03 01:25:00|556.8|555.3|556.8|555.3|556.9|555.4|556.7|555.2|0
1599096600000|2020-09-03 01:30:00|556.7|555.2|556.8|555.3|556.8|555.3|556.7|555.2|0
1599096900000|2020-09-03 01:35:00|556.9|555.4|557.2|555.7|557.2|555.7|556.8|555.3|0
1599097200000|2020-09-03 01:40:00|556.9|555.4|556.9|555.4|557.2|555.7|556.9|555.4|0
1599097500000|2020-09-03 01:45:00|557.1|555.6|557.2|555.7|557.2|555.7|556.9|555.4|0
1599097800000|2020-09-03 01:50:00|557.4|555.9|557.4|555.9|557.5|556|557.4|555.9|0
1599098100000|2020-09-03 01:55:00|557.7|556.2|557.5|556|557.7|556.2|557.4|555.9|0
1599098400000|2020-09-03 02:00:00|557.4|555.9|557.4|555.9|557.7|556.2|557.4|555.9|0
1599098700000|2020-09-03 02:05:00|557.7|556.2|557.4|555.9|557.7|556.2|557.4|555.9|0
1599099000000|2020-09-03 02:10:00|557.5|556|557.4|555.9|557.5|556|557.4|555.9|0
1599099300000|2020-09-03 02:15:00|557.2|555.7|557.2|555.7|557.2|555.7|557.2|555.7|0
1599099600000|2020-09-03 02:20:00|557.3|555.8|557.3|555.8|557.3|555.8|557.3|555.8|0
1599099900000|2020-09-03 02:25:00|557.4|555.9|557.4|555.9|557.4|555.9|557.4|555.9|0
1599100500000|2020-09-03 02:35:00|557.6|556.1|557.5|556|557.6|556.1|557.5|556|0
1599100800000|2020-09-03 02:40:00|557.7|556.2|557.4|555.9|557.7|556.2|557.4|555.9|0
1599101100000|2020-09-03 02:45:00|557.2|555.7|556.9|555.4|557.2|555.7|556.9|555.4|0
1599101400000|2020-09-03 02:50:00|557|555.5|556.9|555.4|557.2|555.7|556.9|555.4|0
1599101700000|2020-09-03 02:55:00|557.1|555.6|557.2|555.7|557.2|555.7|557.1|555.6|0
1599102300000|2020-09-03 03:05:00|557.3|555.8|557.3|555.8|557.3|555.8|557.3|555.8|0
1599102600000|2020-09-03 03:10:00|557.2|555.7|557.2|555.7|557.2|555.7|557.2|555.7|0
1599102900000|2020-09-03 03:15:00|557.1|555.6|556.6|555.1|557.2|555.7|556.6|555.1|0
1599103200000|2020-09-03 03:20:00|556.7|555.2|556.4|554.9|556.7|555.2|556.4|554.9|0
1599103500000|2020-09-03 03:25:00|556.2|554.7|556.2|554.7|556.4|554.9|556.2|554.7|0
1599103800000|2020-09-03 03:30:00|555.9|554.4|556.2|554.7|556.2|554.7|555.9|554.4|0
1599105000000|2020-09-03 03:50:00|556.7|555.2|556.4|554.9|556.7|555.2|556.4|554.9|0
1599105900000|2020-09-03 04:05:00|556.6|555.1|556.6|555.1|556.6|555.1|556.5|555|0
1599106200000|2020-09-03 04:10:00|556.7|555.2|556.6|555.1|556.7|555.2|556.4|554.9|0
1599106500000|2020-09-03 04:15:00|556.7|555.2|556.6|555.1|556.7|555.2|556.4|554.9|0
1599106800000|2020-09-03 04:20:00|556.4|554.9|556.2|554.7|556.4|554.9|556.2|554.7|0
1599107400000|2020-09-03 04:30:00|556.1|554.6|556.2|554.7|556.2|554.7|555.9|554.4|0
1599107700000|2020-09-03 04:35:00|556.4|554.9|556.3|554.8|556.4|554.9|556.3|554.8|0
1599108000000|2020-09-03 04:40:00|556.2|554.7|556.4|554.9|556.4|554.9|556.2|554.7|0
1599108300000|2020-09-03 04:45:00|556.3|554.8|556.3|554.8|556.3|554.8|556.3|554.8|0
1599108600000|2020-09-03 04:50:00|556.2|554.7|556.4|554.9|556.4|554.9|556.2|554.7|0
1599108900000|2020-09-03 04:55:00|556.2|554.7|555.9|554.4|556.2|554.7|555.9|554.4|0
1599109200000|2020-09-03 05:00:00|556.2|554.7|556.4|554.9|556.4|554.9|556.2|554.7|0
1599109500000|2020-09-03 05:05:00|556.5|555|556.7|555.2|556.8|555.3|556.5|555|0
1599109800000|2020-09-03 05:10:00|556.8|555.3|557.4|555.9|557.4|555.9|556.8|555.3|0
1599110100000|2020-09-03 05:15:00|557.7|556.2|557.6|556.1|557.7|556.2|557.4|555.9|0
1599110400000|2020-09-03 05:20:00|557.4|555.9|557.3|555.8|557.4|555.9|557.2|555.7|0
1599110700000|2020-09-03 05:25:00|557.4|555.9|557.3|555.8|557.4|555.9|557.2|555.7|0
1599111000000|2020-09-03 05:30:00|557.2|555.7|557.1|555.6|557.3|555.8|556.9|555.4|0
1599111300000|2020-09-03 05:35:00|556.9|555.4|557.6|556.1|557.7|556.2|556.9|555.4|0
1599111600000|2020-09-03 05:40:00|557.7|556.2|557.3|555.8|557.7|556.2|557.3|555.8|0
1599111900000|2020-09-03 05:45:00|557.2|555.7|557.3|555.8|557.4|555.9|557.2|555.7|0
1599112200000|2020-09-03 05:50:00|557.2|555.7|557.2|555.7|557.4|555.9|557.2|555.7|0
1599112500000|2020-09-03 05:55:00|557.3|555.8|557.4|555.9|557.4|555.9|557.2|555.7|0
1599112800000|2020-09-03 06:00:00|557.3|555.8|556.9|555.4|557.3|555.8|556.9|555.4|0
1599113100000|2020-09-03 06:05:00|556.7|555.2|556.9|555.4|556.9|555.4|556.7|555.2|0
1599113400000|2020-09-03 06:10:00|556.8|555.3|556.8|555.3|556.8|555.3|556.7|555.2|0
1599113700000|2020-09-03 06:15:00|556.7|555.2|556.7|555.2|556.9|555.4|556.7|555.2|0
1599114000000|2020-09-03 06:20:00|556.8|555.3|556.4|554.9|556.9|555.4|556.4|554.9|0
1599114300000|2020-09-03 06:25:00|556.5|555|556.4|554.9|556.7|555.2|556.4|554.9|0
1599114600000|2020-09-03 06:30:00|556.2|554.7|556.1|554.6|556.3|554.8|555.7|554.2|0
1599114900000|2020-09-03 06:35:00|555.9|554.4|555.7|554.2|555.9|554.4|555.1|553.6|0
1599115200000|2020-09-03 06:40:00|555.8|554.3|555.7|554.2|556|554.5|555.7|554.2|0
1599115500000|2020-09-03 06:45:00|556|554.5|556.1|554.6|556.1|554.6|555.7|554.2|0
1599115800000|2020-09-03 06:50:00|555.5|554|555.5|554|555.7|554.2|555.2|553.7|0
1599116100000|2020-09-03 06:55:00|555.3|553.8|555.7|554.2|555.8|554.3|555.3|553.8|0
1599116400000|2020-09-03 07:00:00|555.6|554.1|556|554.5|556|554.5|555.5|554|0
1599116700000|2020-09-03 07:05:00|555.7|554.2|555.5|554|555.7|554.2|555.2|553.7|0
1599117000000|2020-09-03 07:10:00|555.7|554.2|555.5|554|555.7|554.2|555.5|554|0
1599117300000|2020-09-03 07:15:00|555.4|553.9|555.5|554|555.5|554|555.2|553.7|0
1599117600000|2020-09-03 07:20:00|555.7|554.2|556|554.5|556|554.5|555.7|554.2|0
1599117900000|2020-09-03 07:25:00|555.8|554.3|555.7|554.2|556|554.5|555.7|554.2|0
1599118200000|2020-09-03 07:30:00|555.8|554.3|556.7|555.2|556.7|555.2|555.8|554.3|0
1599118500000|2020-09-03 07:35:00|556.5|555|557.2|555.7|557.2|555.7|556.5|555|0
1599118800000|2020-09-03 07:40:00|557.5|556|556.8|555.3|557.5|556|556.7|555.2|0
1599119100000|2020-09-03 07:45:00|557|555.5|557|555.5|557|555.5|556.7|555.2|0
1599119400000|2020-09-03 07:50:00|557.2|555.7|557.2|555.7|557.5|556|557.2|555.7|0
1599119700000|2020-09-03 07:55:00|557.5|556|557|555.5|557.5|556|556.7|555.2|0
1599120000000|2020-09-03 08:00:00|556.7|555.2|557|555.5|557|555.5|556.6|555.1|0
1599120300000|2020-09-03 08:05:00|557.1|555.6|557.2|555.7|557.5|556|557.1|555.6|0
1599120600000|2020-09-03 08:10:00|557.3|555.8|557.5|556|557.5|556|557.2|555.7|0
1599120900000|2020-09-03 08:15:00|557.2|555.7|557.2|555.7|557.5|556|557.2|555.7|0
1599121200000|2020-09-03 08:20:00|557.3|555.8|557.6|556.1|557.7|556.2|557.2|555.7|0
1599121500000|2020-09-03 08:25:00|557.7|556.2|558.2|556.7|558.2|556.7|557.5|556|0
1599121800000|2020-09-03 08:30:00|558|556.5|558.5|557|558.5|557|558|556.5|0
1599122100000|2020-09-03 08:35:00|558.3|556.8|558.2|556.7|558.5|557|558.2|556.7|0
1599122400000|2020-09-03 08:40:00|558.5|557|558.5|557|558.5|557|558.3|556.8|0
1599122700000|2020-09-03 08:45:00|558.6|557.1|558.7|557.2|558.7|557.2|558.5|557|0
1599123000000|2020-09-03 08:50:00|558.6|557.1|558.7|557.2|558.7|557.2|558.5|557|0
1599123300000|2020-09-03 08:55:00|558.6|557.1|557.7|556.2|558.7|557.2|557.5|556|0
1599123600000|2020-09-03 09:00:00|557.8|556.3|558.2|556.7|558.5|557|557.8|556.3|0
1599123900000|2020-09-03 09:05:00|558.4|556.9|558.2|556.7|558.4|556.9|558.2|556.7|1
1599124200000|2020-09-03 09:10:00|558.1|556.6|558.6|557.1|558.7|557.2|558.1|556.6|0
1599124500000|2020-09-03 09:15:00|558.5|557|558.5|557|558.5|557|558.2|556.7|0
1599124800000|2020-09-03 09:20:00|558.4|556.9|558|556.5|558.5|557|558|556.5|0
1599125100000|2020-09-03 09:25:00|557.7|556.2|558|556.5|558|556.5|557.7|556.2|0
1599125400000|2020-09-03 09:30:00|557.7|556.2|557.6|556.1|557.9|556.4|557.5|556|0
1599125700000|2020-09-03 09:35:00|557.7|556.2|558|556.5|558|556.5|557.7|556.2|0
1599126000000|2020-09-03 09:40:00|558.1|556.6|558.2|556.7|558.2|556.7|558|556.5|0
1599126300000|2020-09-03 09:45:00|558|556.5|558|556.5|558.2|556.7|558|556.5|0
1599126900000|2020-09-03 09:55:00|558.1|556.6|558|556.5|558.1|556.6|558|556.5|0
1599127500000|2020-09-03 10:05:00|558.2|556.7|558|556.5|558.2|556.7|558|556.5|0
1599127800000|2020-09-03 10:10:00|558.1|556.6|558|556.5|558.2|556.7|558|556.5|0
1599128400000|2020-09-03 10:20:00|558.1|556.6|558|556.5|558.1|556.6|558|556.5|0
1599129000000|2020-09-03 10:30:00|557.7|556.2|557|555.5|557.7|556.2|557|555.5|0
1599129300000|2020-09-03 10:35:00|557.2|555.7|557.2|555.7|557.2|555.7|557.2|555.7|0
1599129600000|2020-09-03 10:40:00|557|555.5|557|555.5|557|555.5|557|555.5|0
1599130200000|2020-09-03 10:50:00|557.2|555.7|557.2|555.7|557.7|556.2|557.2|555.7|0
1599130500000|2020-09-03 10:55:00|557.5|556|557.2|555.7|557.5|556|557.2|555.7|0
1599130800000|2020-09-03 11:00:00|557.3|555.8|558|556.5|558|556.5|557.3|555.8|0
1599131100000|2020-09-03 11:05:00|557.7|556.2|557.7|556.2|557.7|556.2|557.7|556.2|0
1599131700000|2020-09-03 11:15:00|557.9|556.4|558.7|557.2|558.7|557.2|557.9|556.4|0
1599132000000|2020-09-03 11:20:00|558.5|557|558.2|556.7|558.7|557.2|558|556.5|0
1599132300000|2020-09-03 11:25:00|558.4|556.9|558|556.5|558.5|557|558|556.5|0
1599132600000|2020-09-03 11:30:00|558.1|556.6|558.2|556.7|558.6|557.1|558.1|556.6|0
1599132900000|2020-09-03 11:35:00|558.5|557|558.5|557|558.5|557|558.5|557|0
1599133200000|2020-09-03 11:40:00|558.2|556.7|558.1|556.6|558.2|556.7|558.1|556.6|0
1599133500000|2020-09-03 11:45:00|558.2|556.7|558.5|557|558.5|557|558.1|556.6|0
1599133800000|2020-09-03 11:50:00|558.3|556.8|558.2|556.7|558.5|557|558.2|556.7|0
1599134100000|2020-09-03 11:55:00|558.5|557|558.5|557|558.5|557|557.7|556.2|0
1599134400000|2020-09-03 12:00:00|558.4|556.9|557.7|556.2|558.5|557|557.7|556.2|0
1599134700000|2020-09-03 12:05:00|557.5|556|558|556.5|558|556.5|557.2|555.7|0
1599135000000|2020-09-03 12:10:00|558.2|556.7|557.9|556.4|558.5|557|557.6|556.1|0
1599135300000|2020-09-03 12:15:00|557.8|556.3|558.5|557|558.5|557|557.6|556.1|0
1599135600000|2020-09-03 12:20:00|558.7|557.2|558.5|557|558.7|557.2|558.5|557|0
1599135900000|2020-09-03 12:25:00|558.2|556.7|558.4|556.9|559|557.5|558.2|556.7|0
1599136200000|2020-09-03 12:30:00|558.3|556.8|559.5|558|559.7|558.2|558|556.5|0
1599136500000|2020-09-03 12:35:00|559.7|558.2|558.2|556.7|560|558.5|558.2|556.7|0
1599136800000|2020-09-03 12:40:00|558.5|557|557|555.5|558.5|557|557|555.5|0
1599139800000|2020-09-03 13:30:00|556.2|554.7|553.9|552.9|557.2|555.7|553.7|552.4|17
1599140100000|2020-09-03 13:35:00|554.1|553.1|555.4|553.9|555.6|554.3|553.7|552.4|7
1599140400000|2020-09-03 13:40:00|555.6|554.1|557.3|555.8|557.6|556.1|555.5|554|1
1599140700000|2020-09-03 13:45:00|557.5|556|557.5|556|558.8|557.3|557|555.5|0
1599141000000|2020-09-03 13:50:00|557.3|555.8|557.3|555.8|557.5|556|556.8|555.3|0
1599141300000|2020-09-03 13:55:00|557.1|555.6|556.8|555.3|557.3|555.8|556|554.5|0
1599141600000|2020-09-03 14:00:00|556.5|555|554.8|553.3|556.8|555.3|554.4|553|0
1599141900000|2020-09-03 14:05:00|554.7|553.2|552.8|551.3|554.8|553.3|552.5|551|28
1599142200000|2020-09-03 14:10:00|553|551.5|553.6|552.1|554|552.5|552.3|550.8|0
1599142500000|2020-09-03 14:15:00|553.8|552.3|553.8|552.3|554.3|552.8|553.4|551.9|0
1599142800000|2020-09-03 14:20:00|553.5|552|553|551.5|554.3|552.8|553|551.5|0
1599143100000|2020-09-03 14:25:00|553.3|551.8|554|552.5|554|552.5|553|551.5|0
1599143400000|2020-09-03 14:30:00|553.8|552.3|553.9|552.4|554.3|552.8|553.3|551.8|0
1599143700000|2020-09-03 14:35:00|553.8|552.3|553.8|552.3|554.2|552.7|553.3|551.8|0
1599144000000|2020-09-03 14:40:00|553.9|552.4|553.3|551.8|554|552.5|552.9|551.4|11
1599144300000|2020-09-03 14:45:00|553|551.5|552.8|551.3|553.2|551.7|552.2|550.7|0
1599144600000|2020-09-03 14:50:00|552.9|551.4|552.7|551.2|553|551.5|552.5|551|0
1599144900000|2020-09-03 14:55:00|552.6|551.1|552.5|551|552.7|551.2|552.2|550.7|0
1599145200000|2020-09-03 15:00:00|552.4|550.9|552|550.5|552.5|551|551.8|550.3|0
1599145500000|2020-09-03 15:05:00|551.9|550.4|552.5|551|552.7|551.2|551.8|550.3|0
1599145800000|2020-09-03 15:10:00|552.6|551.1|552|550.5|552.7|551.2|551.3|550.1|0
1599146100000|2020-09-03 15:15:00|551.8|550.3|551.5|550|551.9|551|551.1|549.9|3
1599146400000|2020-09-03 15:20:00|551.7|550.2|550.7|549.2|551.7|550.2|550.4|548.9|0
1599146700000|2020-09-03 15:25:00|550.4|548.9|550.4|548.9|550.7|549.2|550.4|548.9|0
1599147000000|2020-09-03 15:30:00|550.5|549|550.2|548.7|551.3|549.8|549.9|548.4|0
1599147300000|2020-09-03 15:35:00|550.4|548.9|550.2|548.7|550.4|548.9|549.7|548.2|0
1599147600000|2020-09-03 15:40:00|550.4|548.9|551.1|549.6|551.7|550.2|550.2|548.7|0
1599147900000|2020-09-03 15:45:00|550.9|549.4|550.9|549.4|551.4|549.9|550.7|549.2|0
1599148200000|2020-09-03 15:50:00|551.1|549.6|550.9|549.4|551.2|549.7|550.7|549.2|0
1599148500000|2020-09-03 15:55:00|551.2|549.7|551.4|549.9|551.5|550|550.7|549.2|0
1599148800000|2020-09-03 16:00:00|551.2|549.7|550.9|549.4|551.4|549.9|550.7|549.2|0
1599149100000|2020-09-03 16:05:00|551|549.5|551|549.5|551.2|549.7|550.4|548.9|0
1599149400000|2020-09-03 16:10:00|550.9|549.4|550.4|548.9|550.9|549.4|550.2|548.7|0
1599149700000|2020-09-03 16:15:00|550.2|548.7|551.2|549.7|551.2|549.7|549.9|548.4|0
1599150000000|2020-09-03 16:20:00|551|549.5|551.4|549.9|551.4|549.9|550.8|549.3|0
1599150300000|2020-09-03 16:25:00|551.2|549.7|552.4|550.9|552.4|550.9|551|549.5|0
1599150600000|2020-09-03 16:30:00|552.5|551|551.8|550.3|552.9|551.4|551.7|550.2|0
1599150900000|2020-09-03 16:35:00|551.7|550.2|551.9|550.4|552.2|550.7|551.7|550.2|0
1599151200000|2020-09-03 16:40:00|551.7|550.2|551.7|550.2|552.2|550.7|551.7|550.2|0
1599151500000|2020-09-03 16:45:00|551.4|549.9|551.4|549.9|551.4|549.9|551.2|549.7|0
1599151800000|2020-09-03 16:50:00|551.6|550.1|551.7|550.2|551.7|550.2|551.2|549.7|0
1599152100000|2020-09-03 16:55:00|551.4|549.9|551.3|549.8|551.4|549.9|551.2|549.7|0
1599152400000|2020-09-03 17:00:00|551.2|549.7|551|549.5|551.5|550.1|550.5|549.5|21
1599152700000|2020-09-03 17:05:00|550.9|549.4|550.7|549.2|551.2|549.7|550.7|549.2|0
1599153000000|2020-09-03 17:10:00|551|549.5|551.2|549.7|551.4|549.9|550.7|549.2|0
1599153300000|2020-09-03 17:15:00|551.1|549.6|551|549.5|551.1|549.6|550.7|549.2|0
1599153600000|2020-09-03 17:20:00|551.2|549.7|551|549.5|551.2|549.7|551|549.5|5
1599153900000|2020-09-03 17:25:00|551.1|549.6|551.5|550|551.5|550|551.1|549.6|0
1599154200000|2020-09-03 17:30:00|551.2|549.7|551.5|550|551.5|550|551.2|549.7|0
1599154500000|2020-09-03 17:35:00|551.2|550.6|551.3|550.7|551.4|550.8|551.2|550.6|0
1599154800000|2020-09-03 17:40:00|551.4|550.8|551.4|550.8|551.4|550.8|551.2|550.6|3
1599155100000|2020-09-03 17:45:00|551.7|550.7|551.5|550|551.7|550.9|551.2|549.7|3
1599155400000|2020-09-03 17:50:00|551.4|549.9|551.5|550|551.6|550.1|551.2|549.7|0
1599155700000|2020-09-03 17:55:00|551.2|549.7|551.4|549.9|551.5|550|551.2|549.7|0
1599156000000|2020-09-03 18:00:00|551.2|549.7|551|549.5|551.5|550|551|549.5|0
1599156300000|2020-09-03 18:05:00|551.2|549.7|551.5|550|551.5|550|551|549.5|0
1599156600000|2020-09-03 18:10:00|551.2|549.7|552.5|551|552.5|551|551.2|549.7|0
1599156900000|2020-09-03 18:15:00|552.6|551.1|552.9|551.4|553.2|551.7|552.4|550.9|0
1599177600000|2020-09-04 00:00:00|553.1|551.6|551.7|550.2|553.7|552.2|551.6|550.1|0
1599177900000|2020-09-04 00:05:00|551.6|550.1|551.7|550.2|551.7|550.2|551.4|549.9|0
1599178200000|2020-09-04 00:10:00|551.8|550.3|551.7|550.2|551.8|550.3|551.4|549.9|0
1599178500000|2020-09-04 00:15:00|551.6|550.1|551.3|549.8|551.7|550.2|551.2|549.7|0
1599178800000|2020-09-04 00:20:00|551.2|549.7|551|549.5|551.4|549.9|550.9|549.4|31
1599179100000|2020-09-04 00:25:00|550.9|549.4|550.7|549.2|551|549.5|550.7|549.2|0
1599179400000|2020-09-04 00:30:00|550.4|548.9|550.7|549.2|550.7|549.2|550.4|548.9|0
1599179700000|2020-09-04 00:35:00|550.8|549.3|551.4|549.9|551.4|549.9|550.8|549.3|0
1599180000000|2020-09-04 00:40:00|551.3|549.8|551.8|550.3|551.8|550.3|551.3|549.8|0
1599180300000|2020-09-04 00:45:00|551.7|550.2|551.9|550.4|551.9|550.4|551.7|550.2|0
1599180600000|2020-09-04 00:50:00|552.1|550.6|552.7|551.2|552.7|551.2|552.1|550.6|0
1599180900000|2020-09-04 00:55:00|552.6|551.1|552.5|551|552.6|551.1|552.5|551|0
1599181200000|2020-09-04 01:00:00|552.3|550.8|552.5|551|552.5|551|552.2|550.7|0
1599181500000|2020-09-04 01:05:00|552.4|550.9|552.2|550.7|552.4|550.9|552.2|550.7|0
1599181800000|2020-09-04 01:10:00|552.3|550.8|552.5|551|552.5|551|552|550.5|0
1599182100000|2020-09-04 01:15:00|552.6|551.1|553.2|551.7|553.2|551.7|552.5|551|0
1599182400000|2020-09-04 01:20:00|553.1|551.6|553.2|551.7|553.7|552.2|553|551.5|0
1599182700000|2020-09-04 01:25:00|553|551.5|552.7|551.2|553|551.5|552.7|551.2|0
1599183000000|2020-09-04 01:30:00|552.6|551.1|552.5|551|552.7|551.2|552.5|551|0
1599183300000|2020-09-04 01:35:00|552.2|550.7|552.2|550.7|552.5|551|552.2|550.7|0
1599183600000|2020-09-04 01:40:00|552.5|551|552.2|550.7|552.5|551|552.2|550.7|0
1599183900000|2020-09-04 01:45:00|552.5|551|552.2|550.7|552.5|551|552.2|550.7|0
1599184200000|2020-09-04 01:50:00|552.3|550.8|552.2|550.7|552.5|551|552.2|550.7|0
1599184500000|2020-09-04 01:55:00|552.3|550.8|552|550.5|552.3|550.8|552|550.5|0
1599184800000|2020-09-04 02:00:00|552.1|550.6|552.2|550.7|552.2|550.7|552|550.5|0
1599185100000|2020-09-04 02:05:00|552.1|550.6|552.5|551|552.5|551|552.1|550.6|0
1599185400000|2020-09-04 02:10:00|552.7|551.2|552.6|551.1|552.7|551.2|552.5|551|0
1599185700000|2020-09-04 02:15:00|552.7|551.2|553.2|551.7|553.5|552|552.7|551.2|0
1599186000000|2020-09-04 02:20:00|553|551.5|553.5|552|553.5|552|553|551.5|0
1599186300000|2020-09-04 02:25:00|553.2|551.7|553|551.5|553.2|551.7|553|551.5|0
1599186600000|2020-09-04 02:30:00|552.7|551.2|553|551.5|553|551.5|552.7|551.2|0
1599186900000|2020-09-04 02:35:00|552.8|551.3|552.3|550.8|552.8|551.3|552.2|550.7|0
1599187200000|2020-09-04 02:40:00|552.4|550.9|552.5|551|552.6|551.1|552.2|550.7|0
1599187500000|2020-09-04 02:45:00|552.2|550.7|552.2|550.7|552.3|550.8|552.2|550.7|0
1599188400000|2020-09-04 03:00:00|552.3|550.8|552|550.5|552.5|551|552|550.5|0
1599189000000|2020-09-04 03:10:00|552.1|550.6|552.2|550.7|552.2|550.7|552|550.5|0
1599189300000|2020-09-04 03:15:00|552.1|550.6|552|550.5|552.1|550.6|552|550.5|0
1599189600000|2020-09-04 03:20:00|552.2|550.7|552.2|550.7|552.2|550.7|552.2|550.7|0
1599190500000|2020-09-04 03:35:00|552.5|551|552.7|551.2|552.7|551.2|552.5|551|0
1599190800000|2020-09-04 03:40:00|552.5|551|552.3|550.8|552.5|551|552.3|550.8|0
1599191100000|2020-09-04 03:45:00|552.2|550.7|552.2|550.7|552.2|550.7|552.2|550.7|0
1599191700000|2020-09-04 03:55:00|552.3|550.8|552.3|550.8|552.3|550.8|552.3|550.8|0
1599192000000|2020-09-04 04:00:00|552.2|550.7|552.5|551|552.5|551|552.2|550.7|0
1599192300000|2020-09-04 04:05:00|552.2|550.7|552.5|551|552.5|551|552.2|550.7|0
1599192600000|2020-09-04 04:10:00|552.3|550.8|552.5|551|552.5|551|552.2|550.7|0
1599192900000|2020-09-04 04:15:00|552.6|551.1|552.7|551.2|552.7|551.2|552.6|551.1|0
1599193800000|2020-09-04 04:30:00|552.6|551.1|552.4|550.9|552.6|551.1|552.2|550.7|0
1599194100000|2020-09-04 04:35:00|552.2|550.7|552.4|550.9|552.5|551|552.2|550.7|0
1599194400000|2020-09-04 04:40:00|552.2|550.7|552.5|551|552.5|551|552.2|550.7|0
1599195300000|2020-09-04 04:55:00|552.4|550.9|552.4|550.9|552.4|550.9|552.4|550.9|0
1599195600000|2020-09-04 05:00:00|552.5|551|552.9|551.4|552.9|551.4|552.5|551|0
1599195900000|2020-09-04 05:05:00|553|551.5|553.1|551.6|553.1|551.6|553|551.5|0
1599196200000|2020-09-04 05:10:00|553|551.5|552.9|551.4|553.1|551.6|552.9|551.4|0
1599196500000|2020-09-04 05:15:00|552.7|551.2|553.4|551.9|553.4|551.9|552.7|551.2|0
1599196800000|2020-09-04 05:20:00|553.5|552|553.1|551.6|553.5|552|553|551.5|0
1599197100000|2020-09-04 05:25:00|553.2|551.7|553.5|552|553.5|552|553.2|551.7|0
1599197400000|2020-09-04 05:30:00|553.7|552.2|553|551.5|553.7|552.2|553|551.5|0
1599197700000|2020-09-04 05:35:00|553.1|551.6|553.1|551.6|553.1|551.6|553|551.5|0
1599198000000|2020-09-04 05:40:00|553.2|551.7|553.2|551.7|553.2|551.7|553.2|551.7|0
1599198300000|2020-09-04 05:45:00|553.1|551.6|553.5|552|553.5|552|553.1|551.6|0
1599198600000|2020-09-04 05:50:00|553.4|551.9|553.4|551.9|553.5|552|553.4|551.9|0
1599198900000|2020-09-04 05:55:00|553.5|552|553.5|552|553.7|552.2|553.5|552|0
1599199200000|2020-09-04 06:00:00|553.4|551.9|553|551.5|553.5|552|553|551.5|0
1599199500000|2020-09-04 06:05:00|553.2|551.7|553|551.5|553.4|551.9|553|551.5|0
1599199800000|2020-09-04 06:10:00|553.2|551.7|553.7|552.2|553.7|552.2|553.1|551.6|0
1599200100000|2020-09-04 06:15:00|553.9|552.4|554|552.5|554|552.5|553.9|552.4|0
1599200700000|2020-09-04 06:25:00|553.8|552.3|553.7|552.2|553.8|552.3|553.6|552.1|0
1599201000000|2020-09-04 06:30:00|554|552.5|554|552.5|554|552.5|553.7|552.2|0
1599201300000|2020-09-04 06:35:00|554.2|552.7|554|552.5|554.2|552.7|554|552.5|0
1599201600000|2020-09-04 06:40:00|554.1|552.6|554.1|552.6|554.2|552.7|554|552.5|0
1599201900000|2020-09-04 06:45:00|554|552.5|553.5|552|554|552.5|553.5|552|0
1599202200000|2020-09-04 06:50:00|553.2|551.7|553.5|552|553.5|552|553|551.5|0
1599202500000|2020-09-04 06:55:00|553.3|551.8|553|551.5|553.3|551.8|552.7|551.2|0
1599202800000|2020-09-04 07:00:00|552.9|551.4|553|551.5|553|551.5|552.7|551.2|0
1599203100000|2020-09-04 07:05:00|553.1|551.6|553.7|552.2|553.7|552.2|553.1|551.6|0
1599203400000|2020-09-04 07:10:00|554|552.5|554.5|553|554.7|553.2|553.7|552.2|0
1599203700000|2020-09-04 07:15:00|554.7|553.2|555|553.5|555|553.5|554.5|553|0
1599204000000|2020-09-04 07:20:00|554.7|553.2|555|553.5|555|553.5|554.5|553|0
1599204300000|2020-09-04 07:25:00|554.9|553.4|555|553.5|555|553.5|554.7|553.2|0
1599204600000|2020-09-04 07:30:00|554.9|553.4|555|553.5|555|553.5|554.6|553.1|0
1599204900000|2020-09-04 07:35:00|554.7|553.2|554.7|553.2|555|553.5|554.5|553|0
1599205200000|2020-09-04 07:40:00|554.6|553.1|553.7|552.2|554.6|553.1|553.2|551.7|0
1599205500000|2020-09-04 07:45:00|553.6|552.1|553.7|552.2|553.7|552.2|553.2|551.7|0
1599205800000|2020-09-04 07:50:00|553.9|552.4|554|552.5|554|552.5|553.9|552.4|0
1599206100000|2020-09-04 07:55:00|553.8|552.3|553.7|552.2|554.2|552.7|553.7|552.2|0
1599206400000|2020-09-04 08:00:00|553.8|552.3|553.5|552|554|552.5|553.5|552|0
1599206700000|2020-09-04 08:05:00|553.8|552.3|553.8|552.3|554|552.5|553.8|552.3|0
1599207000000|2020-09-04 08:10:00|554|552.5|554|552.5|554|552.5|554|552.5|0
1599207300000|2020-09-04 08:15:00|554.3|552.8|554.3|552.8|554.8|553.3|554.3|552.8|0
1599207600000|2020-09-04 08:20:00|554.4|552.9|554.3|552.8|554.4|552.9|554.3|552.8|0
1599207900000|2020-09-04 08:25:00|554.5|553|554.5|553|554.8|553.3|554.3|552.8|0
1599208200000|2020-09-04 08:30:00|554.6|553.1|554.6|553.1|554.6|553.1|554.5|553|0
1599208500000|2020-09-04 08:35:00|554.8|553.3|554.5|553|554.9|553.4|554.5|553|0
1599208800000|2020-09-04 08:40:00|554.6|553.1|554.8|553.3|555|553.5|554.5|553|0
1599209100000|2020-09-04 08:45:00|554.9|553.4|554.8|553.3|555|553.5|554.8|553.3|0
1599209400000|2020-09-04 08:50:00|554.9|553.4|554.5|553|555|553.5|554.5|553|0
1599209700000|2020-09-04 08:55:00|554.4|552.9|554.8|553.3|554.8|553.3|554.4|552.9|0
1599210000000|2020-09-04 09:00:00|554.9|553.4|554.8|553.3|554.9|553.4|554.8|553.3|0
1599210300000|2020-09-04 09:05:00|554.6|553.1|554.8|553.3|554.9|553.4|554.6|553.1|0
1599210600000|2020-09-04 09:10:00|554.9|553.4|554.8|553.3|554.9|553.4|554.8|553.3|0
1599210900000|2020-09-04 09:15:00|554.6|553.1|554.6|553.1|554.6|553.1|554.5|553|0
1599211200000|2020-09-04 09:20:00|554.7|553.2|554.8|553.3|554.8|553.3|554.7|553.2|0
1599211500000|2020-09-04 09:25:00|555|553.5|554.8|553.3|555|553.5|554.8|553.3|0
1599211800000|2020-09-04 09:30:00|554.9|553.4|554.8|553.3|555|553.5|554.8|553.3|0
1599212100000|2020-09-04 09:35:00|554.9|553.4|554.9|553.4|555|553.5|554.8|553.3|0
1599212400000|2020-09-04 09:40:00|555|553.5|554.8|553.3|555|553.5|554.8|553.3|0
1599212700000|2020-09-04 09:45:00|554.9|553.4|555|553.5|555|553.5|554.9|553.4|0
1599213000000|2020-09-04 09:50:00|554.9|553.4|554.8|553.3|554.9|553.4|554.8|553.3|0
1599213600000|2020-09-04 10:00:00|554.5|553|554.5|553|554.6|553.1|554.5|553|0
1599214200000|2020-09-04 10:10:00|554.3|552.8|554.3|552.8|554.5|553|554.3|552.8|0
1599214500000|2020-09-04 10:15:00|554.4|552.9|554|552.5|554.5|553|554|552.5|0
1599214800000|2020-09-04 10:20:00|553.9|552.4|553.3|551.8|553.9|552.4|553.3|551.8|0
1599215100000|2020-09-04 10:25:00|553.1|551.6|552.9|551.4|553.3|551.8|552.3|550.8|0
1599215400000|2020-09-04 10:30:00|552.8|551.3|552.8|551.3|552.8|551.3|552.5|551|0
1599215700000|2020-09-04 10:35:00|552.9|551.4|553|551.5|553|551.5|552.8|551.3|0
1599216000000|2020-09-04 10:40:00|552.9|551.4|552.8|551.3|553|551.5|552.6|551.1|0
1599216300000|2020-09-04 10:45:00|552.6|551.1|552.4|550.9|552.8|551.3|552.3|550.8|0
1599216600000|2020-09-04 10:50:00|552.5|551|552.5|551|552.5|551|552.3|550.8|0
1599216900000|2020-09-04 10:55:00|552.4|550.9|552.4|550.9|552.5|551|552.4|550.9|0
1599217200000|2020-09-04 11:00:00|552.3|550.8|552|550.5|552.3|550.8|552|550.5|3
1599217500000|2020-09-04 11:05:00|552.3|550.8|552.3|550.8|552.3|550.8|552.3|550.8|0
1599218100000|2020-09-04 11:15:00|552|550.5|552.3|550.8|552.3|550.8|552|550.5|0
1599218400000|2020-09-04 11:20:00|552.1|550.6|551.8|550.3|552.1|550.6|551.8|550.3|0
1599218700000|2020-09-04 11:25:00|552|550.5|552|550.5|552|550.5|551.8|550.3|0
1599219000000|2020-09-04 11:30:00|552.3|550.8|552.3|550.8|552.3|550.8|552.3|550.8|0
1599219300000|2020-09-04 11:35:00|552.4|550.9|552.8|551.3|552.8|551.3|552.4|550.9|0
1599219600000|2020-09-04 11:40:00|553|551.5|553|551.5|553.3|551.8|553|551.5|0
1599219900000|2020-09-04 11:45:00|552.8|551.3|552.8|551.3|553|551.5|552.5|551|0
1599220200000|2020-09-04 11:50:00|552.5|551|552.5|551|552.8|551.3|552.5|551|0
1599220500000|2020-09-04 11:55:00|552.8|551.3|552.5|551|552.8|551.3|552.5|551|0
1599220800000|2020-09-04 12:00:00|552.8|551.3|553.3|551.8|553.5|552|552.8|551.3|0
1599221100000|2020-09-04 12:05:00|553.4|551.9|553.8|552.3|553.8|552.3|553.4|551.9|0
1599221400000|2020-09-04 12:10:00|553.5|552|553.8|552.3|553.8|552.3|553.5|552|0
1599221700000|2020-09-04 12:15:00|553.5|552|553.8|552.3|553.8|552.3|553.5|552|0
1599222000000|2020-09-04 12:20:00|553.7|552.2|553.8|552.3|553.8|552.3|553.5|552|0
1599222300000|2020-09-04 12:25:00|553.5|552|553.8|552.3|554.1|552.6|553.5|552|0
1599222600000|2020-09-04 12:30:00|554|552.5|553.9|552.4|554.5|553|553.8|552.3|0
1599222900000|2020-09-04 12:35:00|553.8|552.3|553.8|552.3|554.3|552.8|553.8|552.3|0
1599223200000|2020-09-04 12:40:00|553.9|552.4|553.4|551.9|554|552.5|553.3|551.8|0
1599226200000|2020-09-04 13:30:00|553.8|552.3|552.8|551.3|554.6|553.1|552.3|550.8|12
1599226500000|2020-09-04 13:35:00|552.5|551|551.6|550.1|552.8|551.3|551.5|550|0
1599226800000|2020-09-04 13:40:00|551.8|550.3|551.8|550.3|552.3|550.8|551.5|550|0
1599227100000|2020-09-04 13:45:00|551.5|550|554.3|552.8|554.3|552.8|551.5|550|0
1599227400000|2020-09-04 13:50:00|554.4|552.9|554.8|553.3|555.3|553.8|554.3|552.8|0
1599227700000|2020-09-04 13:55:00|554.6|553.1|553.8|552.3|554.6|553.1|552.8|551.3|0
1599228000000|2020-09-04 14:00:00|553.5|552|554|552.5|554.7|553.2|553.3|551.8|0
1599228300000|2020-09-04 14:05:00|553.8|552.3|553|551.5|554|552.5|552.8|551.3|0
1599228600000|2020-09-04 14:10:00|552.8|551.3|552.2|550.7|553.4|551.9|552|550.5|0
1599228900000|2020-09-04 14:15:00|552.3|550.8|550.8|549.3|552.4|550.9|550.3|548.8|0
1599229200000|2020-09-04 14:20:00|550.7|549.2|550.8|549.3|551|549.5|550|548.5|0
1599229500000|2020-09-04 14:25:00|551|549.5|550.8|549.3|551.3|549.8|550.5|549|0
1599229800000|2020-09-04 14:30:00|551|549.5|551.3|549.8|551.7|550.2|550.8|549.3|0
1599230100000|2020-09-04 14:35:00|551.2|549.7|548.3|546.8|551.5|550|547.9|546.4|0
1599230400000|2020-09-04 14:40:00|548.2|546.7|547.3|545.8|549.3|547.8|546.8|545.3|0
1599230700000|2020-09-04 14:45:00|547.2|545.7|547.5|546|548|546.5|547|545.5|0
1599231000000|2020-09-04 14:50:00|547.4|545.9|547.2|545.7|547.5|546|545.4|544.6|0
1599231300000|2020-09-04 14:55:00|547|545.5|547.5|546|548|546.5|546.8|545.3|0
1599231600000|2020-09-04 15:00:00|547.4|545.9|547.3|545.8|547.5|546|547|545.5|0
1599231900000|2020-09-04 15:05:00|547.4|545.9|546.8|545.3|547.4|545.9|546.6|545.1|0
1599232200000|2020-09-04 15:10:00|546.6|545.1|547.1|545.6|547.3|545.8|546.3|544.8|0
1599232500000|2020-09-04 15:15:00|547.3|545.8|546.8|545.3|547.3|545.8|546.6|545.1|0
1599232800000|2020-09-04 15:20:00|547.1|545.6|547.1|545.6|547.1|545.6|546.8|545.3|0
1599233100000|2020-09-04 15:25:00|546.9|545.4|546.6|545.1|547.1|545.6|546.6|545.1|0
1599233400000|2020-09-04 15:30:00|546.7|545.2|547.5|546.5|547.5|546.5|546.2|545.1|1
1599233700000|2020-09-04 15:35:00|547.3|546.3|548|546.5|548.3|547|547.3|546|0
1599234000000|2020-09-04 15:40:00|547.8|546.8|548.2|546.7|548.5|547|547.8|546.5|0
1599234300000|2020-09-04 15:45:00|548|547|547.7|546.2|548.5|547|547.5|546.2|0
1599234600000|2020-09-04 15:50:00|547.9|546.4|547.5|546|548|546.5|547|545.7|5
1599234900000|2020-09-04 15:55:00|547|545.7|547.8|547.2|548|547.2|547|545.7|0
1599235200000|2020-09-04 16:00:00|547.6|547|547.6|547|548|547.2|547.3|546.7|5
1599235500000|2020-09-04 16:05:00|547.9|546.9|547.6|547|547.9|547.2|547.3|546.6|0
1599235800000|2020-09-04 16:10:00|547.5|546.9|547.6|547|548|547.2|547.5|546.8|5
1599236100000|2020-09-04 16:15:00|547.9|546.9|547.8|546.8|548|547.2|547.6|546.8|0
1599236400000|2020-09-04 16:20:00|547.9|546.9|547.8|547.2|548|547.2|547.6|546.8|0
1599236700000|2020-09-04 16:25:00|547.9|546.9|548.5|547.5|548.8|547.6|547.6|546.9|6
1599237000000|2020-09-04 16:30:00|548.8|547.3|548.8|547.3|548.9|547.6|548.3|547|0
1599237300000|2020-09-04 16:35:00|548.5|547.5|549.5|548|549.5|548.2|548.5|547.3|0
1599237600000|2020-09-04 16:40:00|549|547.8|549.3|547.8|549.4|548.1|548.8|547.5|1
1599237900000|2020-09-04 16:45:00|548.9|547.9|549|547.5|549.3|547.9|548.5|547.3|0
1599238200000|2020-09-04 16:50:00|548.8|547.8|548.6|547.6|549|547.8|548.5|547.3|0
1599238500000|2020-09-04 16:55:00|548.5|547.5|548.9|547.4|549|548|548.5|547.3|3
1599238800000|2020-09-04 17:00:00|548.5|547.5|549|547.5|549.5|548|548.5|547.3|0
1599239100000|2020-09-04 17:05:00|549.1|547.6|548.6|548|549.3|548.2|548.6|547.6|0
1599239400000|2020-09-04 17:10:00|548.9|547.9|548.5|547|549|547.9|548.5|547|2
1599239700000|2020-09-04 17:15:00|548.8|547.3|548.5|547|548.8|547.3|548.5|547|0
1599240000000|2020-09-04 17:20:00|548.8|547.3|549|547.5|549.1|547.6|548.7|547.2|0
1599240300000|2020-09-04 17:25:00|548.9|547.4|549|547.5|549.3|547.8|548.9|547.4|0
1599240600000|2020-09-04 17:30:00|548.9|547.4|549|547.5|549|547.5|548.8|547.3|0
1599240900000|2020-09-04 17:35:00|548.9|547.4|548.7|547.2|549|547.5|548.5|547|0
1599241200000|2020-09-04 17:40:00|548.8|547.3|548.6|547.1|548.8|547.3|548.3|546.8|0
1599241500000|2020-09-04 17:45:00|548.5|547|548.7|547.2|548.8|547.3|548.5|547|0
1599241800000|2020-09-04 17:50:00|548.6|547.1|548.6|547.1|548.8|547.3|548.6|547.1|0
1599242100000|2020-09-04 17:55:00|548.8|547.3|549.2|547.7|549.3|547.8|548.6|547.1|0
1599242400000|2020-09-04 18:00:00|549.1|547.6|549.1|547.6|549.5|548|548.8|547.3|0
1599242700000|2020-09-04 18:05:00|549|547.5|549.2|547.7|549.5|548|548.6|547.1|0
1599243000000|2020-09-04 18:10:00|549|547.5|549.9|548.4|550.1|548.6|548.6|547.1|0
1599243300000|2020-09-04 18:15:00|549.8|548.3|550.5|549|550.9|549.4|549.3|548.3|4
1599523200000|2020-09-08 00:00:00|548.5|547|548.4|546.9|548.5|547|546.1|544.6|0
1599523500000|2020-09-08 00:05:00|548.1|546.6|547.1|545.6|548.1|546.6|546.9|545.4|0
1599523800000|2020-09-08 00:10:00|547.2|545.7|547.8|546.3|548|546.5|547.2|545.7|0
1599524100000|2020-09-08 00:15:00|547.9|546.4|548.1|546.6|548.1|546.6|547.8|546.3|0
1599524400000|2020-09-08 00:20:00|548|546.5|549.1|547.6|549.3|547.8|547.8|546.3|0
1599524700000|2020-09-08 00:25:00|549.3|547.8|549.6|548.1|549.9|548.4|548.9|547.4|0
1599525000000|2020-09-08 00:30:00|549.8|548.3|549.5|548|550.1|548.6|549.5|548|0
1599525300000|2020-09-08 00:35:00|549.4|547.9|549.1|547.6|549.4|547.9|548.6|547.1|0
1599525600000|2020-09-08 00:40:00|549.2|547.7|549.9|548.4|550.1|548.6|549.2|547.7|0
1599525900000|2020-09-08 00:45:00|549.6|548.1|549.7|548.2|549.9|548.4|549.6|548.1|0
1599526200000|2020-09-08 00:50:00|549.6|548.1|550.1|548.6|550.4|548.9|549.6|548.1|0
1599526500000|2020-09-08 00:55:00|550.4|548.9|550.6|549.1|550.6|549.1|550.4|548.9|0
1599526800000|2020-09-08 01:00:00|550.5|549|550.1|548.6|550.6|549.1|549.9|548.4|0
1599527100000|2020-09-08 01:05:00|549.9|548.4|549.4|547.9|550.1|548.6|549.4|547.9|0
1599527400000|2020-09-08 01:10:00|549.1|547.6|548.9|547.4|549.4|547.9|548.9|547.4|0
1599527700000|2020-09-08 01:15:00|549.1|547.6|549.6|548.1|549.6|548.1|548.9|547.4|0
1599528000000|2020-09-08 01:20:00|549.4|547.9|549.4|547.9|549.6|548.1|549.4|547.9|0
1599528300000|2020-09-08 01:25:00|549.1|547.6|549.2|547.7|549.2|547.7|549.1|547.6|0
1599528600000|2020-09-08 01:30:00|549.4|547.9|549.4|547.9|549.4|547.9|549.1|547.6|0
1599528900000|2020-09-08 01:35:00|549.6|548.1|549.7|548.2|549.9|548.4|549.5|548|0
1599529200000|2020-09-08 01:40:00|549.6|548.1|549.6|548.1|549.9|548.4|549.4|547.9|0
1599529500000|2020-09-08 01:45:00|549.5|548|549.2|547.7|549.6|548.1|548.9|547.4|0
1599529800000|2020-09-08 01:50:00|549.4|547.9|549.4|547.9|549.4|547.9|549.4|547.9|0
1599530100000|2020-09-08 01:55:00|549.1|547.6|549|547.5|549.3|548.4|548.9|547.4|3
1599530400000|2020-09-08 02:00:00|549.1|547.6|549.1|547.6|549.4|547.9|548.9|547.4|0
1599530700000|2020-09-08 02:05:00|549.2|547.7|549.1|547.6|549.3|547.8|549.1|547.6|0
1599531000000|2020-09-08 02:10:00|549.3|547.8|549.4|547.9|549.4|547.9|549.1|547.6|0
1599531300000|2020-09-08 02:15:00|549.1|547.6|549.1|547.6|549.3|547.8|549.1|547.6|0
1599531600000|2020-09-08 02:20:00|549|547.5|549.1|547.6|549.1|547.6|548.8|547.3|0
1599531900000|2020-09-08 02:25:00|549|547.5|548.6|547.1|549|547.5|548.5|547|0
1599532500000|2020-09-08 02:35:00|548.4|546.9|548.2|546.7|548.5|547|548.1|546.6|0
1599532800000|2020-09-08 02:40:00|548.3|546.8|548.1|546.6|548.3|546.8|547.9|546.4|0
1599533400000|2020-09-08 02:50:00|547.9|546.4|548.1|546.6|548.1|546.6|547.9|546.4|0
1599534000000|2020-09-08 03:00:00|548|546.5|547.4|545.9|548.1|546.6|547.4|545.9|0
1599534300000|2020-09-08 03:05:00|547.6|546.1|547.4|545.9|547.6|546.1|547.1|545.6|0
1599534600000|2020-09-08 03:10:00|547.1|545.6|547.1|545.6|547.3|545.8|547.1|545.6|0
1599534900000|2020-09-08 03:15:00|547.3|545.8|546.9|545.4|547.4|545.9|546.6|545.1|0
1599535200000|2020-09-08 03:20:00|547|545.5|546.6|545.1|547|545.5|546.6|545.1|0
1599535800000|2020-09-08 03:30:00|546.4|544.9|546.6|545.1|546.6|545.1|546.4|544.9|0
1599536100000|2020-09-08 03:35:00|546.5|545|546.4|544.9|546.5|545|546.4|544.9|0
1599536400000|2020-09-08 03:40:00|546.6|545.1|546.9|545.4|546.9|545.4|546.6|545.1|0
1599536700000|2020-09-08 03:45:00|547.1|545.6|547.1|545.6|547.4|545.9|547.1|545.6|0
1599537000000|2020-09-08 03:50:00|547.3|545.8|547.3|545.8|547.3|545.8|547.1|545.6|0
1599537300000|2020-09-08 03:55:00|547.1|545.6|546.9|545.4|547.3|545.8|546.9|545.4|0
1599537600000|2020-09-08 04:00:00|547|545.5|546.6|545.1|547.1|545.6|546.6|545.1|0
1599537900000|2020-09-08 04:05:00|546.7|545.2|546.6|545.1|546.7|545.2|546.4|544.9|0
1599538200000|2020-09-08 04:10:00|546.4|544.9|546.5|545|546.6|545.1|546.4|544.9|0
1599538500000|2020-09-08 04:15:00|546.6|545.1|546.6|545.1|546.7|545.2|546.6|545.1|0
1599538800000|2020-09-08 04:20:00|546.5|545|546.6|545.1|546.6|545.1|546.4|544.9|0
1599539100000|2020-09-08 04:25:00|546.9|545.4|546.9|545.4|546.9|545.4|546.9|545.4|0
1599539400000|2020-09-08 04:30:00|547.1|545.6|546.6|545.1|547.1|545.6|546.6|545.1|0
1599539700000|2020-09-08 04:35:00|546.4|544.9|545.6|544.1|546.4|544.9|545|544.1|0
1599540000000|2020-09-08 04:40:00|545.7|544.2|545.7|544.2|545.7|544.2|545.7|544.2|0
1599540600000|2020-09-08 04:50:00|545.9|544.4|545.9|544.4|545.9|544.4|545.9|544.4|0
1599540900000|2020-09-08 04:55:00|545.7|544.2|545.9|544.4|545.9|544.4|545.7|544.2|0
1599541200000|2020-09-08 05:00:00|546|544.5|545.9|544.4|546.1|544.6|545.7|544.2|0
1599541500000|2020-09-08 05:05:00|545.8|544.3|545.8|544.3|545.9|544.4|545.7|544.2|0
1599541800000|2020-09-08 05:10:00|545.7|544.2|546.2|544.7|546.4|544.9|545.7|544.2|0
1599542100000|2020-09-08 05:15:00|546.4|544.9|546.2|544.7|546.4|544.9|546.1|544.6|0
1599542400000|2020-09-08 05:20:00|546.1|544.6|546.4|544.9|546.4|544.9|546.1|544.6|0
1599543000000|2020-09-08 05:30:00|546.5|545|546.4|544.9|546.5|545|546.3|544.8|0
1599543300000|2020-09-08 05:35:00|546.3|544.8|546.4|544.9|546.4|544.9|546.2|544.7|0
1599543600000|2020-09-08 05:40:00|546.3|544.8|545.9|544.4|546.3|544.8|545.9|544.4|0
1599543900000|2020-09-08 05:45:00|546|544.5|545.9|544.4|546|544.5|545.9|544.4|0
1599544200000|2020-09-08 05:50:00|546|544.5|546|544.5|546.2|544.7|545.9|544.4|0
1599544500000|2020-09-08 05:55:00|546.2|544.7|546.2|544.7|546.2|544.7|545.9|544.4|0
1599544800000|2020-09-08 06:00:00|546.4|544.9|546.7|545.2|546.7|545.2|546.2|544.7|0
1599545100000|2020-09-08 06:05:00|546.4|544.9|546.4|544.9|546.7|545.2|546.2|544.7|0
1599545400000|2020-09-08 06:10:00|546.3|544.8|545.9|544.4|546.4|544.9|545.9|544.4|0
1599545700000|2020-09-08 06:15:00|546|544.5|546|544.5|546.2|544.7|545.9|544.4|0
1599546000000|2020-09-08 06:20:00|545.9|544.4|546.4|544.9|546.4|544.9|545.9|544.4|0
1599546300000|2020-09-08 06:25:00|546.3|544.8|546.3|544.8|546.4|544.9|546.2|544.7|0
1599546600000|2020-09-08 06:30:00|546.4|544.9|547.2|545.7|547.7|546.2|546.4|544.9|0
1599546900000|2020-09-08 06:35:00|546.9|545.4|547.2|545.7|547.2|545.7|546.9|545.4|0
1599547200000|2020-09-08 06:40:00|546.9|545.4|546.9|545.4|546.9|545.4|546.9|545.4|0
1599547500000|2020-09-08 06:45:00|547.2|545.7|546.4|544.9|547.2|545.7|546.3|544.8|0
1599547800000|2020-09-08 06:50:00|546.2|544.7|546.4|544.9|546.4|544.9|546.2|544.7|0
1599548100000|2020-09-08 06:55:00|546.2|544.7|546.4|544.9|546.7|545.2|546.2|544.7|0
1599548400000|2020-09-08 07:00:00|546.9|545.4|547.4|545.9|547.4|545.9|546.7|545.2|0
1599548700000|2020-09-08 07:05:00|547.2|545.7|547.2|545.7|547.4|545.9|547.2|545.7|0
1599549000000|2020-09-08 07:10:00|547|545.5|546.9|545.4|547|545.5|546.4|544.9|0
1599549300000|2020-09-08 07:15:00|546.7|545.2|546.9|545.4|547|545.5|546.4|544.9|0
1599549600000|2020-09-08 07:20:00|546.7|545.2|546.7|545.2|546.8|545.3|546.4|544.9|0
1599549900000|2020-09-08 07:25:00|546.5|545|546.7|545.2|546.7|545.2|546.2|544.7|0
1599550200000|2020-09-08 07:30:00|546.5|545|546.9|545.4|546.9|545.4|546.4|544.9|0
1599550500000|2020-09-08 07:35:00|546.7|545.2|546.9|545.4|547|545.5|546.7|545.2|0
1599550800000|2020-09-08 07:40:00|546.7|545.2|547.2|545.7|547.2|545.7|546.7|545.2|0
1599551100000|2020-09-08 07:45:00|547.3|545.8|547.4|545.9|547.4|545.9|547.2|545.7|0
1599551400000|2020-09-08 07:50:00|547.7|546.2|547.9|546.4|547.9|546.4|547.4|545.9|20
1599551700000|2020-09-08 07:55:00|548.2|546.7|548|546.5|548.2|546.7|548|546.5|0
1599552000000|2020-09-08 08:00:00|547.9|546.4|548.1|546.6|548.1|546.6|547.9|546.4|0
1599552300000|2020-09-08 08:05:00|547.9|546.4|548.1|546.6|548.1|546.9|547.9|546.4|0
1599552600000|2020-09-08 08:10:00|547.9|546.9|548.1|546.6|548.1|546.9|547.9|546.6|0
1599552900000|2020-09-08 08:15:00|547.9|546.4|547.6|546.6|548.1|547.1|547.4|546.4|0
1599553200000|2020-09-08 08:20:00|547.4|546.4|547.4|545.9|547.6|546.4|547.3|545.9|0
1599553500000|2020-09-08 08:25:00|546.9|546.3|546.9|546.3|547.1|546.5|546.9|546.3|1
1599553800000|2020-09-08 08:30:00|546.6|546|546.6|545.6|546.6|546|546.6|545.6|5
1599554100000|2020-09-08 08:35:00|546.9|546|546.6|546|546.9|546.3|546.6|545.2|0
1599554400000|2020-09-08 08:40:00|546.7|545.7|546.6|546|546.9|546.3|546.6|545.7|1
1599554700000|2020-09-08 08:45:00|546.5|545.6|545.9|544.9|546.6|545.6|545.7|544.7|0
1599555000000|2020-09-08 08:50:00|545.7|544.7|545.6|544.1|545.7|544.7|545.4|544.1|4
1599555300000|2020-09-08 08:55:00|545.7|544.2|546.1|544.6|546.3|545.3|545.7|544.2|0
1599555600000|2020-09-08 09:00:00|546.3|544.8|546.3|544.8|546.6|545.1|546.3|544.8|0
1599555900000|2020-09-08 09:05:00|546.2|544.7|546.6|545.1|546.6|545.1|546.1|544.6|0
1599556200000|2020-09-08 09:10:00|546.5|545|546.6|545.1|546.6|545.1|546.3|544.8|9
1599556500000|2020-09-08 09:15:00|546.5|545|546.1|544.6|546.6|545.1|546|544.5|0
1599556800000|2020-09-08 09:20:00|546|544.5|546.1|544.6|546.1|544.6|545.9|544.4|0
1599557100000|2020-09-08 09:25:00|545.9|544.4|546.4|544.9|546.6|545.1|545.9|544.4|0
1599557400000|2020-09-08 09:30:00|546.3|544.8|545.9|544.4|546.4|544.9|545.6|544.1|0
1599557700000|2020-09-08 09:35:00|546|544.5|546.1|544.6|546.1|544.6|546|544.5|0
1599558000000|2020-09-08 09:40:00|546|544.5|545.9|544.4|546|544.5|545.9|544.4|0
1599558300000|2020-09-08 09:45:00|545.6|544.1|545.4|543.9|545.6|544.1|545.4|543.9|0
1599558600000|2020-09-08 09:50:00|545.3|543.8|545.3|543.8|545.4|543.9|545.1|543.6|0
1599558900000|2020-09-08 09:55:00|545.1|543.6|545.6|544.1|545.6|544.1|545.1|543.6|0
1599559200000|2020-09-08 10:00:00|545.4|543.9|545.6|544.1|545.6|544.1|545.4|543.9|0
1599559500000|2020-09-08 10:05:00|545.5|544|545.1|543.6|545.5|544|545.1|543.6|0
1599559800000|2020-09-08 10:10:00|544.9|543.4|544.1|542.6|544.9|543.4|543.9|542.4|0
1599560100000|2020-09-08 10:15:00|544.4|542.9|544.4|542.9|544.6|543.1|544.4|542.9|0
1599560400000|2020-09-08 10:20:00|544.5|543|544.1|542.6|544.6|543.1|544.1|542.6|0
1599560700000|2020-09-08 10:25:00|543.9|542.4|543.9|542.4|544|542.5|543.7|542.2|0
1599561000000|2020-09-08 10:30:00|543.8|542.3|544.2|542.7|544.4|542.9|543.8|542.3|0
1599561300000|2020-09-08 10:35:00|544.3|542.8|544.4|542.9|544.4|542.9|544.2|542.7|0
1599561600000|2020-09-08 10:40:00|544.2|542.7|544.7|543.2|544.7|543.2|544.2|542.7|0
1599561900000|2020-09-08 10:45:00|544.9|543.4|544.9|543.4|545.2|543.7|544.7|543.2|0
1599562200000|2020-09-08 10:50:00|545|543.5|545.3|543.8|545.4|543.9|545|543.5|0
1599562500000|2020-09-08 10:55:00|545.2|543.7|545.4|543.9|545.4|543.9|545.2|543.7|0
1599562800000|2020-09-08 11:00:00|545.2|543.7|544.4|542.9|545.2|543.7|544.4|542.9|0
1599563100000|2020-09-08 11:05:00|544.3|542.8|544.2|542.7|544.4|542.9|544.2|542.7|0
1599563400000|2020-09-08 11:10:00|544.4|542.9|544.4|542.9|544.7|543.2|544.2|542.7|0
1599563700000|2020-09-08 11:15:00|544.7|543.2|544.7|543.2|544.9|543.4|544.7|543.2|0
1599564000000|2020-09-08 11:20:00|544.6|543.1|544.4|542.9|544.6|543.1|544.4|542.9|0
1599564300000|2020-09-08 11:25:00|544.7|543.2|544.4|542.9|544.7|543.2|544.4|542.9|0
1599564600000|2020-09-08 11:30:00|544.7|543.2|544.4|542.9|544.7|543.2|544.4|542.9|0
1599564900000|2020-09-08 11:35:00|544.3|542.8|544.2|542.7|544.4|542.9|544.2|542.7|0
1599565200000|2020-09-08 11:40:00|544.3|542.8|543.9|542.4|544.3|542.8|543.7|542.2|0
1599565500000|2020-09-08 11:45:00|544|542.5|543.9|542.4|544.7|543.2|543.9|542.4|0
1599565800000|2020-09-08 11:50:00|544|542.5|544.2|542.7|544.4|542.9|544|542.5|0
1599566100000|2020-09-08 11:55:00|543.9|542.4|543.4|541.9|544.2|542.7|543.2|541.7|0
1599566400000|2020-09-08 12:00:00|543.2|541.7|543.7|542.2|543.9|542.4|543.2|541.7|0
1599566700000|2020-09-08 12:05:00|543.9|542.4|543.4|541.9|543.9|542.4|543.4|541.9|0
1599567000000|2020-09-08 12:10:00|543.2|541.7|542.7|541.2|543.2|541.7|542.7|541.2|0
1599567300000|2020-09-08 12:15:00|542.5|541|542.9|541.4|542.9|541.4|542.4|540.9|0
1599567600000|2020-09-08 12:20:00|542.7|541.2|542.4|540.9|542.9|541.4|542.4|540.9|0
1599567900000|2020-09-08 12:25:00|542.5|541|542.4|540.9|542.7|541.2|542.4|540.9|0
1599568200000|2020-09-08 12:30:00|542.5|541|542.4|540.9|542.8|541.3|542.4|540.9|0
1599568500000|2020-09-08 12:35:00|542.5|541|542.7|541.2|542.9|541.4|542.5|541|0
1599568800000|2020-09-08 12:40:00|542.9|541.4|543.2|541.7|543.2|541.7|542.7|541.2|0
1599571800000|2020-09-08 13:30:00|542.9|541.4|544.2|542.7|544.8|543.3|542.9|541.4|20
1599572100000|2020-09-08 13:35:00|544.1|542.6|543.8|542.3|544.3|542.8|543.3|541.8|0
1599572400000|2020-09-08 13:40:00|543.6|542.1|544.1|542.6|544.1|542.6|543.1|541.6|0
1599572700000|2020-09-08 13:45:00|544.3|542.8|545.1|543.6|545.3|544.5|543.1|541.6|0
1599573000000|2020-09-08 13:50:00|544.8|543.8|545.3|544.3|545.3|544.7|544.8|543.6|0
1599573300000|2020-09-08 13:55:00|545|544|546.6|545.1|546.8|545.3|544.9|544|1
1599573600000|2020-09-08 14:00:00|546.7|545.2|545.7|544.2|547|545.5|544.9|543.4|6
1599573900000|2020-09-08 14:05:00|545.6|544.1|545.9|544.4|546.2|544.7|545.4|543.9|0
1599574200000|2020-09-08 14:10:00|545.8|544.3|546.2|544.7|546.7|545.2|545.7|544.2|0
1599574500000|2020-09-08 14:15:00|546.3|544.8|546.4|544.9|546.9|545.4|545.2|543.7|0
1599574800000|2020-09-08 14:20:00|546.7|545.2|546.9|545.4|547.4|545.9|545.6|544.1|0
1599575100000|2020-09-08 14:25:00|547.2|545.7|546.9|545.4|547.4|545.9|546.4|544.9|0
1599575400000|2020-09-08 14:30:00|547.2|545.7|545.8|544.3|547.2|545.7|545.2|543.7|0
1599575700000|2020-09-08 14:35:00|545.7|544.2|544.4|542.9|545.7|544.2|543.9|542.4|0
1599576000000|2020-09-08 14:40:00|544.3|542.8|543.4|541.9|544.4|542.9|543.4|541.9|0
1599576300000|2020-09-08 14:45:00|543.7|542.2|543.4|541.9|543.9|542.4|543.4|541.9|0
1599576600000|2020-09-08 14:50:00|543.5|542|544.2|542.7|544.4|542.9|543.5|542|0
1599576900000|2020-09-08 14:55:00|543.9|542.4|543.7|542.2|544.2|542.7|543.7|542.2|0
1599577200000|2020-09-08 15:00:00|543.4|541.9|543.2|541.7|544.9|543.4|542.9|541.4|0
1599577500000|2020-09-08 15:05:00|543.4|541.9|544.9|543.4|544.9|543.4|543.2|541.7|0
1599577800000|2020-09-08 15:10:00|545|543.5|544.7|543.2|545.2|543.7|544.7|543.2|0
1599578100000|2020-09-08 15:15:00|544.4|542.9|544.4|542.9|544.7|543.2|543.9|542.4|0
1599578400000|2020-09-08 15:20:00|544.7|543.2|544.7|543.2|544.9|543.4|544.3|542.8|0
1599578700000|2020-09-08 15:25:00|544.4|542.9|544.4|542.9|544.8|543.3|544.2|542.7|0
1599579000000|2020-09-08 15:30:00|544.6|543.1|544.4|542.9|544.6|543.1|544.2|542.7|0
1599579300000|2020-09-08 15:35:00|544.7|543.2|544.2|542.7|544.7|543.2|544.2|542.7|0
1599579600000|2020-09-08 15:40:00|544.4|542.9|544.2|542.7|544.4|542.9|543.9|542.4|0
1599579900000|2020-09-08 15:45:00|544.3|542.8|543.9|542.4|544.4|542.9|543.9|542.4|0
1599580200000|2020-09-08 15:50:00|543.7|542.2|544.4|542.9|544.7|543.2|543.4|541.9|0
1599580500000|2020-09-08 15:55:00|544.2|542.7|544.4|542.9|544.4|542.9|544.2|542.7|0
1599580800000|2020-09-08 16:00:00|544.2|542.7|543.9|542.4|544.2|542.7|543.9|542.4|0
1599581100000|2020-09-08 16:05:00|544|542.5|543.4|541.9|544.2|542.7|543.4|541.9|0
1599581400000|2020-09-08 16:10:00|543.6|542.1|543.4|541.9|543.7|542.2|543.4|541.9|0
1599581700000|2020-09-08 16:15:00|543.6|542.1|543.4|541.9|543.7|542.2|543.2|541.7|0
1599582000000|2020-09-08 16:20:00|543.5|542|543.4|541.9|543.8|542.3|543.4|541.9|0
1599582300000|2020-09-08 16:25:00|543.7|542.2|543.9|542.4|544.2|542.7|543.4|541.9|0
1599582600000|2020-09-08 16:30:00|544|542.5|544.4|542.9|544.4|542.9|543.7|542.2|0
1599582900000|2020-09-08 16:35:00|544.3|542.8|544.4|542.9|544.4|542.9|544.2|542.7|0
1599583200000|2020-09-08 16:40:00|544.2|542.7|544.2|542.7|544.4|542.9|544.2|542.7|0
1599583500000|2020-09-08 16:45:00|544.4|542.9|543.9|542.4|544.4|542.9|543.7|542.2|0
1599583800000|2020-09-08 16:50:00|543.8|542.3|544.9|543.4|545.2|543.7|543.8|542.3|0
1599584100000|2020-09-08 16:55:00|545.1|543.6|544.9|543.4|545.2|543.7|544.7|543.2|0
1599584400000|2020-09-08 17:00:00|544.8|543.3|544.7|543.2|544.9|543.4|544.4|542.9|0
1599584700000|2020-09-08 17:05:00|544.6|543.1|544.9|543.4|544.9|543.4|544.6|543.1|0
1599585000000|2020-09-08 17:10:00|544.8|543.3|544.8|543.3|545.2|543.7|544.7|543.2|0
1599585300000|2020-09-08 17:15:00|544.7|543.2|544.7|543.2|544.9|543.4|544.4|542.9|0
1599585600000|2020-09-08 17:20:00|544.6|543.1|544.4|542.9|544.7|543.2|544.4|542.9|0
1599585900000|2020-09-08 17:25:00|544.2|542.7|544.2|542.7|544.4|542.9|544.2|542.7|0
1599586200000|2020-09-08 17:30:00|544.3|542.8|544.6|543.1|544.7|543.2|544.2|542.7|0
1599586500000|2020-09-08 17:35:00|544.7|543.2|543.8|543.2|544.7|543.2|543.8|543|0
1599586800000|2020-09-08 17:40:00|544.1|543.1|544.2|543.2|544.6|543.5|543.8|543|0
1599587100000|2020-09-08 17:45:00|545|543.5|543.8|543.2|545.2|543.7|543.8|543.1|0
1599587400000|2020-09-08 17:50:00|543.9|543.3|544.4|542.9|544.4|543.3|543.8|542.7|2
1599587700000|2020-09-08 17:55:00|544.3|542.8|544.2|542.7|544.4|542.9|544|542.5|0
1599588000000|2020-09-08 18:00:00|543.9|542.4|543.7|542.2|544.2|542.7|543.4|541.9|0
1599588300000|2020-09-08 18:05:00|543.6|542.1|543.4|541.9|543.7|542.2|543.4|541.9|0
1599588600000|2020-09-08 18:10:00|543.6|542.1|544.4|542.9|544.7|543.2|543.4|541.9|0
1599588900000|2020-09-08 18:15:00|544.3|542.8|544.6|543.1|545.4|543.9|544.3|542.8|0
1599609600000|2020-09-09 00:00:00|543.5|542|543.7|542.2|544.5|543|543.2|541.7|0
1599609900000|2020-09-09 00:05:00|543.9|542.4|543.5|542|543.9|542.4|543.2|541.7|0
1599610200000|2020-09-09 00:10:00|543.2|541.7|544|542.5|544|542.5|543.2|541.7|0
1599610500000|2020-09-09 00:15:00|544.1|542.6|544.2|542.7|544.7|543.2|544.1|542.6|0
1599610800000|2020-09-09 00:20:00|544.4|542.9|544.7|543.2|544.7|543.2|544|542.5|0
1599611100000|2020-09-09 00:25:00|544.5|543|544.5|543|544.7|543.2|544.5|543|0
1599611400000|2020-09-09 00:30:00|544.4|542.9|544|542.5|544.5|543|544|542.5|0
1599611700000|2020-09-09 00:35:00|543.7|542.2|544.2|542.7|544.2|542.7|543.7|542.2|0
1599612000000|2020-09-09 00:40:00|544.1|542.6|544.2|542.7|544.2|542.7|544|542.5|0
1599612300000|2020-09-09 00:45:00|544.6|543.1|544.6|543.1|544.6|543.1|544.5|543|0
1599612600000|2020-09-09 00:50:00|544.5|543|544|542.5|544.7|543.2|544|542.5|0
1599612900000|2020-09-09 00:55:00|544.1|542.6|543.9|542.4|544.1|542.6|543.7|542.2|0
1599613200000|2020-09-09 01:00:00|543.7|542.2|543.5|542|543.7|542.2|543.5|542|0
1599613500000|2020-09-09 01:05:00|543.6|542.1|543.5|542|543.7|542.2|543.5|542|0
1599613800000|2020-09-09 01:10:00|543.4|541.9|543.5|542|543.5|542|543.2|541.7|0
1599614100000|2020-09-09 01:15:00|543.4|541.9|543.5|542|543.5|542|543.4|541.9|0
1599614400000|2020-09-09 01:20:00|543.6|542.1|543.7|542.2|543.9|542.4|543.5|542|0
1599614700000|2020-09-09 01:25:00|543.9|542.4|543.7|542.2|544|542.5|543.7|542.2|0
1599615000000|2020-09-09 01:30:00|543.9|542.4|544.2|542.7|544.2|542.7|543.7|542.2|0
1599615300000|2020-09-09 01:35:00|544.1|542.6|544.2|542.7|544.4|542.9|544|542.5|0
1599615600000|2020-09-09 01:40:00|544.1|542.6|544.2|542.7|544.2|542.7|544|542.5|0
1599615900000|2020-09-09 01:45:00|544.1|542.6|544.2|542.7|544.2|542.7|544.1|542.6|0
1599616200000|2020-09-09 01:50:00|544|542.5|544|542.5|544.1|542.6|544|542.5|0
1599616500000|2020-09-09 01:55:00|544.1|542.6|544.2|542.7|544.2|542.7|544|542.5|0
1599616800000|2020-09-09 02:00:00|544.1|542.6|543.9|542.4|544.1|542.6|543.7|542.2|0
1599617100000|2020-09-09 02:05:00|543.7|542.2|543.7|542.2|544|542.5|543.5|542|0
1599617400000|2020-09-09 02:10:00|543.9|542.4|543.7|542.2|543.9|542.4|543.7|542.2|0
1599617700000|2020-09-09 02:15:00|543.9|542.4|543.7|542.2|543.9|542.4|543.7|542.2|0
1599618000000|2020-09-09 02:20:00|543.5|542|543.5|542|543.7|542.2|543.5|542|0
1599618300000|2020-09-09 02:25:00|543.6|542.1|543.7|542.2|543.7|542.2|543.5|542|0
1599618600000|2020-09-09 02:30:00|543.6|542.1|543.5|542|543.7|542.2|543.5|542|0
1599618900000|2020-09-09 02:35:00|543.6|542.1|543.5|542|543.6|542.1|543.5|542|0
1599619200000|2020-09-09 02:40:00|543.6|542.1|543.6|542.1|543.8|542.3|543.5|542|0
1599619500000|2020-09-09 02:45:00|543.5|542|543.8|542.3|544|542.5|543.5|542|0
1599619800000|2020-09-09 02:50:00|543.9|542.4|543.9|542.4|543.9|542.4|543.8|542.3|0
1599620100000|2020-09-09 02:55:00|544|542.5|544|542.5|544|542.5|544|542.5|0
1599620400000|2020-09-09 03:00:00|543.9|542.4|543.8|542.3|543.9|542.4|543.8|542.3|0
1599620700000|2020-09-09 03:05:00|544|542.5|543.8|542.3|544|542.5|543.8|542.3|0
1599621300000|2020-09-09 03:15:00|543.9|542.4|544|542.5|544|542.5|543.9|542.4|0
1599621600000|2020-09-09 03:20:00|543.9|542.4|544|542.5|544|542.5|543.8|542.3|0
1599621900000|2020-09-09 03:25:00|543.9|542.4|543.9|542.4|544|542.5|543.8|542.3|0
1599622200000|2020-09-09 03:30:00|543.8|542.3|544|542.5|544|542.5|543.8|542.3|0
1599624300000|2020-09-09 04:05:00|544.1|542.6|544|542.5|544.1|542.6|544|542.5|0
1599624600000|2020-09-09 04:10:00|544.1|542.6|544.1|542.6|544.1|542.6|544|542.5|0
1599624900000|2020-09-09 04:15:00|544|542.5|544|542.5|544.1|542.6|544|542.5|0
1599625500000|2020-09-09 04:25:00|544.1|542.6|544.1|542.6|544.3|542.8|544.1|542.6|0
1599625800000|2020-09-09 04:30:00|544|542.5|544.1|542.6|544.3|542.8|544|542.5|0
1599626100000|2020-09-09 04:35:00|544.3|542.8|544|542.5|544.3|542.8|544|542.5|0
1599626700000|2020-09-09 04:45:00|543.9|542.4|543.8|542.3|543.9|542.4|543.8|542.3|0
1599627000000|2020-09-09 04:50:00|543.9|542.4|543.8|542.3|543.9|542.4|543.8|542.3|0
1599627600000|2020-09-09 05:00:00|543.9|542.4|544|542.5|544|542.5|543.9|542.4|0
1599627900000|2020-09-09 05:05:00|544.1|542.6|544.4|542.9|544.4|542.9|544.1|542.6|0
1599628200000|2020-09-09 05:10:00|544.3|542.8|544.4|542.9|544.4|542.9|544.3|542.8|0
1599628500000|2020-09-09 05:15:00|544.3|542.8|544.5|543|544.6|543.1|544.3|542.8|0
1599629100000|2020-09-09 05:25:00|544.3|542.8|544.3|542.8|544.3|542.8|544.3|542.8|0
1599629400000|2020-09-09 05:30:00|544.4|542.9|544.8|543.3|544.8|543.3|544.4|542.9|0
1599629700000|2020-09-09 05:35:00|544.5|543|544.5|543|544.5|543|544.5|543|0
1599630000000|2020-09-09 05:40:00|544.3|542.8|544.3|542.8|544.3|542.8|544.3|542.8|0
1599630300000|2020-09-09 05:45:00|544.1|542.6|544.3|542.8|544.3|542.8|544|542.5|0
1599630600000|2020-09-09 05:50:00|544.4|542.9|544.3|542.8|544.4|542.9|544.1|542.6|0
1599630900000|2020-09-09 05:55:00|544.2|542.7|544.2|542.7|544.2|542.7|544|542.5|0
1599631200000|2020-09-09 06:00:00|544|542.5|544.2|542.7|544.2|542.7|544|542.5|0
1599631500000|2020-09-09 06:05:00|544.3|542.8|544|542.5|544.3|542.8|544|542.5|0
1599631800000|2020-09-09 06:10:00|543.9|542.4|543.8|542.3|544|542.5|543.8|542.3|0
1599632100000|2020-09-09 06:15:00|543.7|542.2|543.5|542|543.8|542.3|543.5|542|0
1599632700000|2020-09-09 06:25:00|543.8|542.3|543.8|542.3|543.8|542.3|543.8|542.3|0
1599633000000|2020-09-09 06:30:00|543.4|542.8|543.4|542.8|543.4|542.8|543.4|542.8|0
1599633300000|2020-09-09 06:35:00|543.7|542.2|543.5|542|543.7|542.2|543.5|542|1
1599633600000|2020-09-09 06:40:00|543.4|541.9|543|541.5|543.5|542|543|541.5|0
1599633900000|2020-09-09 06:45:00|543.3|541.8|543|541.5|543.3|541.8|543|541.5|0
1599634200000|2020-09-09 06:50:00|542.8|541.3|543|541.5|543|541.5|542.8|541.3|0
1599634500000|2020-09-09 06:55:00|543.3|541.8|543.3|541.8|543.3|541.8|543|541.5|0
1599634800000|2020-09-09 07:00:00|543.4|541.9|543.5|542|543.8|542.3|543.4|541.9|0
1599635100000|2020-09-09 07:05:00|543.7|542.2|543.3|541.8|543.7|542.2|543.3|541.8|0
1599635400000|2020-09-09 07:10:00|543|541.5|543.3|541.8|543.3|541.8|542.8|541.3|0
1599635700000|2020-09-09 07:15:00|543.4|541.9|543.5|542|543.8|542.3|543.4|541.9|0
1599636000000|2020-09-09 07:20:00|543.7|542.2|544|542.5|544.3|542.8|543.7|542.2|0
1599636300000|2020-09-09 07:25:00|544.2|542.7|544.3|542.8|544.4|542.9|544|542.5|0
1599636600000|2020-09-09 07:30:00|544.2|542.7|544|542.5|544.2|542.7|544|542.5|0
1599636900000|2020-09-09 07:35:00|544.2|542.7|544|542.5|544.3|542.8|544|542.5|0
1599637200000|2020-09-09 07:40:00|544.1|542.6|544.8|543.3|544.8|543.3|544|542.5|0
1599637500000|2020-09-09 07:45:00|544.7|543.2|545|543.5|545.3|543.8|544.7|543.2|0
1599637800000|2020-09-09 07:50:00|545.2|543.7|545|543.5|545.3|543.8|545|543.5|0
1599638100000|2020-09-09 07:55:00|545.2|543.7|545.1|543.6|545.3|543.8|544.8|543.3|0
1599638400000|2020-09-09 08:00:00|545.3|543.8|545.3|543.8|545.3|543.8|545.3|543.8|0
1599638700000|2020-09-09 08:05:00|545.1|543.6|545.3|543.8|545.3|543.8|545.1|543.6|0
1599639000000|2020-09-09 08:10:00|545.6|544.1|545.3|543.8|545.6|544.1|545.3|543.8|0
1599639300000|2020-09-09 08:15:00|545.4|543.9|545.1|543.6|545.4|543.9|545.1|543.6|0
1599639600000|2020-09-09 08:20:00|545.3|543.8|545.2|543.7|545.3|543.8|545.1|543.6|0
1599639900000|2020-09-09 08:25:00|545.1|543.6|545.3|543.8|545.6|544.1|545.1|543.6|0
1599640200000|2020-09-09 08:30:00|545.6|544.1|543.8|542.3|545.6|544.1|543.6|542.1|0
1599640500000|2020-09-09 08:35:00|543.6|542.1|543.6|542.1|543.8|542.3|543.3|541.8|0
1599640800000|2020-09-09 08:40:00|543.3|541.8|542.7|541.2|543.3|541.8|542.6|541.1|0
1599641100000|2020-09-09 08:45:00|542.6|541.1|542.6|541.1|542.8|541.3|542.6|541.1|0
1599641400000|2020-09-09 08:50:00|542.7|541.2|542.9|541.4|543.1|541.6|542.6|541.1|0
1599641700000|2020-09-09 08:55:00|543.1|541.6|542.8|541.3|543.1|541.6|542.8|541.3|0
1599642000000|2020-09-09 09:00:00|542.9|541.4|542.8|541.3|543.1|541.6|542.8|541.3|0
1599642300000|2020-09-09 09:05:00|542.7|541.2|542.7|541.2|542.8|541.3|542.6|541.1|0
1599642600000|2020-09-09 09:10:00|542.8|541.3|541.6|540.1|542.8|541.3|541.6|540.1|0
1599642900000|2020-09-09 09:15:00|541.8|540.3|541.6|540.1|541.8|540.3|541.6|540.1|0
1599643200000|2020-09-09 09:20:00|541.8|540.3|541.8|540.3|541.8|540.3|541.6|540.1|0
1599643500000|2020-09-09 09:25:00|541.7|540.2|541.8|540.3|541.8|540.3|541.6|540.1|0
1599643800000|2020-09-09 09:30:00|541.7|540.2|541.8|540.3|541.8|540.3|541.7|540.2|0
1599644100000|2020-09-09 09:35:00|542.1|540.6|542.1|540.6|542.1|540.6|542.1|540.6|0
1599644400000|2020-09-09 09:40:00|541.8|540.3|541.8|540.3|541.9|540.4|541.6|540.1|0
1599644700000|2020-09-09 09:45:00|542.1|540.6|541.8|540.3|542.1|540.6|541.6|540.1|0
1599645000000|2020-09-09 09:50:00|541.7|540.2|541.7|540.2|541.8|540.3|541.6|540.1|0
1599645300000|2020-09-09 09:55:00|541.8|540.3|541.8|540.3|541.8|540.3|541.6|540.1|0
1599645600000|2020-09-09 10:00:00|541.7|540.2|541.8|540.3|541.8|540.3|541.7|540.2|0
1599645900000|2020-09-09 10:05:00|541.9|540.4|542.1|540.6|542.1|540.6|541.8|540.3|0
1599646200000|2020-09-09 10:10:00|542.2|540.7|542.1|540.6|542.3|540.8|542.1|540.6|0
1599647100000|2020-09-09 10:25:00|541.9|540.4|542.1|540.6|542.1|540.6|541.8|540.3|0
1599647400000|2020-09-09 10:30:00|541.9|540.4|542.6|541.1|542.6|541.1|541.9|540.4|0
1599647700000|2020-09-09 10:35:00|542.8|541.3|542.8|541.3|542.8|541.3|542.8|541.3|0
1599648000000|2020-09-09 10:40:00|542.7|541.2|542.8|541.3|542.8|541.3|542.6|541.1|0
1599648300000|2020-09-09 10:45:00|542.9|541.4|543.1|541.6|543.1|541.6|542.8|541.3|0
1599648600000|2020-09-09 10:50:00|543.2|541.7|543.6|542.1|543.6|542.1|543.1|541.6|0
1599648900000|2020-09-09 10:55:00|543.8|542.3|543.6|542.1|543.8|542.3|543.6|542.1|0
1599649500000|2020-09-09 11:05:00|543.4|541.9|543.3|541.8|543.4|541.9|542.8|541.3|0
1599649800000|2020-09-09 11:10:00|543.6|542.1|543.3|541.8|543.6|542.1|543.3|541.8|0
1599650700000|2020-09-09 11:25:00|543.1|541.6|542.8|541.3|543.1|541.6|542.3|540.8|0
1599651000000|2020-09-09 11:30:00|542.6|541.1|542.6|541.1|542.6|541.1|542.6|541.1|0
1599651300000|2020-09-09 11:35:00|542.3|540.8|542.6|541.1|542.6|541.1|542.3|540.8|0
1599651600000|2020-09-09 11:40:00|542.3|540.8|542.3|540.8|542.5|541|542.3|540.8|0
1599651900000|2020-09-09 11:45:00|542.6|541.1|542.5|541|542.6|541.1|542.3|540.8|0
1599652200000|2020-09-09 11:50:00|542.6|541.1|542.8|541.3|542.8|541.3|542.3|540.8|0
1599652500000|2020-09-09 11:55:00|543.1|541.6|543|541.5|543.1|541.6|542.8|541.3|0
1599652800000|2020-09-09 12:00:00|543.1|541.6|543.5|542|543.5|542|542.8|541.3|0
1599653100000|2020-09-09 12:05:00|543.3|541.8|543.3|541.8|543.6|542.1|543.1|541.6|0
1599653400000|2020-09-09 12:10:00|543.5|542|543.1|541.6|543.5|542|543.1|541.6|0
1599653700000|2020-09-09 12:15:00|543.2|541.7|543.1|541.6|543.3|541.8|542.8|541.3|0
1599654000000|2020-09-09 12:20:00|543|541.5|542.8|541.3|543.1|541.6|542.6|541.1|0
1599654300000|2020-09-09 12:25:00|542.7|541.2|542.8|541.3|543.2|541.7|542.6|541.1|0
1599654600000|2020-09-09 12:30:00|543.1|541.6|542.8|541.3|543.1|541.6|542.8|541.3|0
1599654900000|2020-09-09 12:35:00|543|541.5|542.8|541.3|543.1|541.6|542.1|540.6|0
1599655200000|2020-09-09 12:40:00|542.9|541.4|544.6|543.1|544.6|543.1|542.8|541.3|0
1599658200000|2020-09-09 13:30:00|544.8|543.3|546.6|545.1|546.8|545.3|544.1|542.6|0
1599658500000|2020-09-09 13:35:00|546.7|545.2|546.6|545.1|547.8|546.3|546.3|544.8|0
1599658800000|2020-09-09 13:40:00|546.3|544.8|546.1|544.6|547|545.5|545.6|544.1|1
1599659100000|2020-09-09 13:45:00|546.6|545.1|545.6|544.1|546.6|545.1|545.3|543.8|0
1599659400000|2020-09-09 13:50:00|545.7|544.2|547.8|546.3|547.8|546.3|545.3|543.8|0
1599659700000|2020-09-09 13:55:00|547.9|546.4|548.6|547.1|548.8|547.3|547.8|546.3|0
1599660000000|2020-09-09 14:00:00|548.5|547|547.5|546|549.3|547.8|547.5|546|0
1599660300000|2020-09-09 14:05:00|547.3|545.8|546.8|545.3|547.8|546.3|546.6|545.1|0
1599660600000|2020-09-09 14:10:00|546.6|545.1|546.6|545.1|547.5|546|546.1|544.6|0
1599660900000|2020-09-09 14:15:00|546.8|545.3|546.8|545.3|546.8|545.3|546.3|544.8|0
1599661200000|2020-09-09 14:20:00|547.1|545.6|548.1|546.6|548.6|547.1|547.1|545.6|0
1599661500000|2020-09-09 14:25:00|548.3|546.8|548.6|547.1|549.1|547.6|548.1|546.6|0
1599661800000|2020-09-09 14:30:00|548.5|547|547.3|545.8|548.6|547.1|547.1|545.6|0
1599662100000|2020-09-09 14:35:00|547.4|545.9|547.8|546.3|548.3|546.8|547.4|545.9|0
1599662400000|2020-09-09 14:40:00|547.9|546.4|547.5|546|548.1|546.6|547.1|545.6|0
1599662700000|2020-09-09 14:45:00|547.4|545.9|547.6|546.1|547.9|546.4|547.1|545.6|0
1599663000000|2020-09-09 14:50:00|547.4|545.9|547.4|545.9|548.1|546.6|547.1|545.6|0
1599663300000|2020-09-09 14:55:00|547.1|545.6|546.9|545.4|547.1|545.6|546.4|544.9|0
1599663600000|2020-09-09 15:00:00|547.1|545.6|546.4|544.9|547.1|545.6|546.4|544.9|0
1599663900000|2020-09-09 15:05:00|546.5|545|546.1|544.6|546.9|545.4|546.1|544.6|0
1599664200000|2020-09-09 15:10:00|546.2|544.7|545.6|544.1|546.4|544.9|545.4|543.9|0
1599664500000|2020-09-09 15:15:00|545.5|544|544.7|543.2|545.6|544.1|544.6|543.1|0
1599664800000|2020-09-09 15:20:00|544.9|543.4|545.9|544.4|546|544.5|544.6|543.1|0
1599665100000|2020-09-09 15:25:00|545.7|544.2|545.9|544.4|546.4|544.9|545.6|544.1|0
1599665400000|2020-09-09 15:30:00|546|544.5|546.4|544.9|546.6|545.1|545.9|544.4|0
1599665700000|2020-09-09 15:35:00|546.3|544.8|546.1|544.6|546.4|544.9|545.9|544.4|0
1599666000000|2020-09-09 15:40:00|546|544.5|546.1|544.6|546.1|544.6|545.6|544.1|0
1599666300000|2020-09-09 15:45:00|546|544.5|546.4|544.9|546.4|544.9|545.5|544.4|10
1599666600000|2020-09-09 15:50:00|546.2|544.7|546.2|544.7|546.4|544.9|546.1|544.6|0
1599666900000|2020-09-09 15:55:00|546.4|544.9|547.1|545.6|547.1|545.6|546.2|544.7|3
1599667200000|2020-09-09 16:00:00|546.9|545.4|546.6|545.1|546.9|545.4|546.6|545.1|0
1599667500000|2020-09-09 16:05:00|546.5|545|546.4|544.9|546.6|545.1|546.1|544.6|0
1599667800000|2020-09-09 16:10:00|546.1|544.6|545.9|544.4|546.3|544.8|545.9|544.4|0
1599668100000|2020-09-09 16:15:00|545.6|544.1|545.4|543.9|545.9|544.4|545.1|543.6|0
1599668400000|2020-09-09 16:20:00|545.6|544.1|545.1|543.6|545.6|544.1|545.1|543.6|0
1599668700000|2020-09-09 16:25:00|545.3|543.8|545.1|543.6|545.4|543.9|544.9|543.4|0
1599669000000|2020-09-09 16:30:00|545|543.5|544.5|543.9|545.1|543.9|544.5|543.2|0
1599669300000|2020-09-09 16:35:00|545|544|545.7|544.2|545.7|544.2|544.5|543.4|1
1599669600000|2020-09-09 16:40:00|545.6|544.1|545.7|544.7|546.2|545|545.2|543.9|1
1599669900000|2020-09-09 16:45:00|545.8|544.3|545.2|544.2|546|544.7|545.2|544.1|0
1599670200000|2020-09-09 16:50:00|545.4|543.9|546|544.5|546.2|544.7|545.4|543.9|0
1599670500000|2020-09-09 16:55:00|545.5|544.4|545.5|544.5|546|544.7|545|544.2|0
1599670800000|2020-09-09 17:00:00|545.8|544.3|545.5|544.5|546|544.7|545.5|544.2|1
1599671100000|2020-09-09 17:05:00|545.7|544.2|545.5|544.5|546|544.5|545|544.2|1
1599671400000|2020-09-09 17:10:00|545.7|544.7|546|544.5|546|544.7|545.5|544.3|0
1599671700000|2020-09-09 17:15:00|545.5|544.2|546|544.5|546.4|544.9|545.5|544.2|1
1599672000000|2020-09-09 17:20:00|546.1|544.6|546|544.5|546.2|544.7|546|544.5|0
1599672300000|2020-09-09 17:25:00|546.1|544.6|545.2|543.7|546.2|544.7|544.8|543.7|1
1599672600000|2020-09-09 17:30:00|545.3|543.8|545.5|544|545.7|544.2|545.3|543.8|0
1599672900000|2020-09-09 17:35:00|545.7|544.2|545.7|544.2|545.7|544.2|545.4|543.9|0
1599673200000|2020-09-09 17:40:00|545.6|544.1|545.4|543.9|546.2|544.7|545.4|543.9|0
1599673500000|2020-09-09 17:45:00|545.2|543.7|545.5|544|545.7|544.2|545.2|543.7|0
1599673800000|2020-09-09 17:50:00|545.4|543.9|545.8|544.3|545.9|544.4|545.4|543.9|0
1599674100000|2020-09-09 17:55:00|545.9|544.4|545.9|544.4|546.2|544.9|545.3|544.2|10
1599674400000|2020-09-09 18:00:00|545.8|544.3|546.2|544.7|546.2|544.7|545.4|543.9|0
1599674700000|2020-09-09 18:05:00|546.1|544.6|544.8|543.3|546.1|544.6|544.7|543.2|0
1599675000000|2020-09-09 18:10:00|544.7|543.2|543|542.4|544.9|543.4|542.8|542.2|0
1599675300000|2020-09-09 18:15:00|542.9|542.3|543.5|542.5|544|542.7|542.8|542.2|0
1599696000000|2020-09-10 00:00:00|543.2|541.7|545.1|543.6|545.1|543.6|542.8|541.3|0
1599696300000|2020-09-10 00:05:00|545.2|543.7|545.3|543.8|545.3|543.8|545.2|543.7|0
1599696600000|2020-09-10 00:10:00|545.6|544.1|545.6|544.1|545.6|544.1|545.4|543.9|0
1599696900000|2020-09-10 00:15:00|545.4|543.9|545.3|543.8|545.5|544|545.3|543.8|0
1599697200000|2020-09-10 00:20:00|545.4|543.9|545.3|543.8|545.6|544.1|545.3|543.8|0
1599697500000|2020-09-10 00:25:00|545.6|544.1|545.4|543.9|545.6|544.1|545.3|543.8|0
1599697800000|2020-09-10 00:30:00|545.3|543.8|545.3|543.8|545.3|543.8|545.3|543.8|0
1599698100000|2020-09-10 00:35:00|545.2|543.7|545.1|543.6|545.2|543.7|545.1|543.6|0
1599698400000|2020-09-10 00:40:00|545.3|543.8|545.1|543.6|545.3|543.8|545.1|543.6|0
1599698700000|2020-09-10 00:45:00|545.3|543.8|545.2|543.7|545.3|543.8|545.1|543.6|0
1599699000000|2020-09-10 00:50:00|545.3|543.8|545.1|543.6|545.3|543.8|545.1|543.6|0
1599699300000|2020-09-10 00:55:00|545.2|543.7|545.1|543.6|545.3|543.8|545.1|543.6|0
1599699900000|2020-09-10 01:05:00|545.2|543.7|545.1|543.6|545.3|543.8|545.1|543.6|0
1599700200000|2020-09-10 01:10:00|545.2|543.7|545.3|543.8|545.3|543.8|545.2|543.7|0
1599700500000|2020-09-10 01:15:00|545.1|543.6|545.1|543.6|545.1|543.6|544.8|543.3|0
1599700800000|2020-09-10 01:20:00|545.3|543.8|545.3|543.8|545.3|543.8|545.1|543.6|0
1599701100000|2020-09-10 01:25:00|545.4|543.9|545.6|544.1|545.6|544.1|545.4|543.9|0
1599701400000|2020-09-10 01:30:00|545.3|543.8|545.2|543.7|545.6|544.1|545.1|543.6|0
1599701700000|2020-09-10 01:35:00|545.1|543.6|545.2|543.7|545.2|543.7|545.1|543.6|0
1599702000000|2020-09-10 01:40:00|545.3|543.8|545.1|543.6|545.3|543.8|545.1|543.6|0
1599702300000|2020-09-10 01:45:00|545.3|543.8|545.3|543.8|545.3|543.8|545.3|543.8|0
1599702600000|2020-09-10 01:50:00|545.1|543.6|545.1|543.6|545.1|543.6|545.1|543.6|0
1599703200000|2020-09-10 02:00:00|545.3|543.8|545.4|543.9|545.4|543.9|545.3|543.8|0
1599703500000|2020-09-10 02:05:00|545.1|543.6|545.1|543.6|545.1|543.6|545.1|543.6|0
1599704400000|2020-09-10 02:20:00|544.9|543.4|545|543.5|545.1|543.6|544.9|543.4|0
1599704700000|2020-09-10 02:25:00|544.9|543.4|544.9|543.4|544.9|543.4|544.9|543.4|0
1599705000000|2020-09-10 02:30:00|545|543.5|545|543.5|545.1|543.6|545|543.5|0
1599705300000|2020-09-10 02:35:00|544.9|543.4|545.1|543.6|545.1|543.6|544.9|543.4|0
1599705600000|2020-09-10 02:40:00|545|543.5|545|543.5|545|543.5|545|543.5|0
1599705900000|2020-09-10 02:45:00|544.9|543.4|545.1|543.6|545.1|543.6|544.9|543.4|0
1599706200000|2020-09-10 02:50:00|545.2|543.7|545.3|543.8|545.3|543.8|545.2|543.7|0
1599706500000|2020-09-10 02:55:00|545.5|544|545.5|544|545.6|544.1|545.3|543.8|0
1599706800000|2020-09-10 03:00:00|545.3|543.8|545.3|543.8|545.5|544|545.3|543.8|0
1599707100000|2020-09-10 03:05:00|545.4|543.9|545.4|543.9|545.4|543.9|545.3|543.8|0
1599707400000|2020-09-10 03:10:00|545.3|543.8|545.6|544.1|545.6|544.1|545.3|543.8|0
1599708000000|2020-09-10 03:20:00|545.7|544.2|546.1|544.6|546.1|544.6|545.6|544.1|0
1599708300000|2020-09-10 03:25:00|546.3|544.8|546.1|544.6|546.3|544.8|546.1|544.6|0
1599708600000|2020-09-10 03:30:00|546.3|544.8|546.1|544.6|546.3|544.8|546.1|544.6|0
1599708900000|2020-09-10 03:35:00|546.3|544.8|546.1|544.6|546.3|544.8|546.1|544.6|0
1599709200000|2020-09-10 03:40:00|546.2|544.7|546.2|544.7|546.2|544.7|546.1|544.6|0
1599709500000|2020-09-10 03:45:00|546.3|544.8|546.2|544.7|546.3|544.8|546.2|544.7|0
1599709800000|2020-09-10 03:50:00|546.3|544.8|546.2|544.7|546.3|544.8|546.2|544.7|0
1599710100000|2020-09-10 03:55:00|546.1|544.6|546.2|544.7|546.2|544.7|546.1|544.6|0
1599710400000|2020-09-10 04:00:00|546.1|544.6|546.3|544.8|546.3|544.8|546.1|544.6|0
1599711000000|2020-09-10 04:10:00|546.1|544.6|546.3|544.8|546.3|544.8|546.1|544.6|0
1599711300000|2020-09-10 04:15:00|546.1|544.6|546.1|544.6|546.1|544.6|546.1|544.6|0
1599712200000|2020-09-10 04:30:00|545.8|544.3|546|544.5|546.1|544.6|545.8|544.3|0
1599712500000|2020-09-10 04:35:00|545.8|544.3|545.8|544.3|545.8|544.3|545.8|544.3|0
1599713100000|2020-09-10 04:45:00|545.7|544.2|545.8|544.3|545.8|544.3|545.7|544.2|0
1599713400000|2020-09-10 04:50:00|546|544.5|546|544.5|546|544.5|545.8|544.3|0
1599713700000|2020-09-10 04:55:00|545.8|544.3|545.8|544.3|545.8|544.3|545.8|544.3|0
1599714000000|2020-09-10 05:00:00|546|544.5|546.3|544.8|546.3|544.8|546|544.5|0
1599714300000|2020-09-10 05:05:00|546.1|544.6|546.2|544.7|546.2|544.7|546.1|544.6|0
1599714600000|2020-09-10 05:10:00|546.6|545.1|546.6|545.1|546.6|545.1|546.3|544.8|0
1599714900000|2020-09-10 05:15:00|546.7|545.2|546.6|545.1|546.8|545.3|546.6|545.1|0
1599715200000|2020-09-10 05:20:00|546.7|545.2|546.7|545.2|546.7|545.2|546.6|545.1|0
1599715800000|2020-09-10 05:30:00|546.6|545.1|546.6|545.1|546.8|545.3|546.6|545.1|0
1599716100000|2020-09-10 05:35:00|546.7|545.2|546.7|545.2|546.8|545.3|546.6|545.1|0
1599716400000|2020-09-10 05:40:00|546.6|545.1|546.6|545.1|546.7|545.2|546.6|545.1|0
1599717000000|2020-09-10 05:50:00|546.8|545.3|546.8|545.3|546.8|545.3|546.6|545.1|0
1599717300000|2020-09-10 05:55:00|546.7|545.2|546.8|545.3|546.8|545.3|546.6|545.1|0
1599717600000|2020-09-10 06:00:00|546.6|545.1|546.3|544.8|546.7|545.2|546.3|544.8|0
1599717900000|2020-09-10 06:05:00|546.1|544.6|546.2|544.7|546.3|544.8|546.1|544.6|0
1599718200000|2020-09-10 06:10:00|546.3|544.8|546.3|544.8|546.3|544.8|545.7|544.2|0
1599718500000|2020-09-10 06:15:00|546.5|545|546.6|545.1|546.6|545.1|546.3|544.8|0
1599718800000|2020-09-10 06:20:00|546.7|545.2|546.6|545.1|546.8|545.3|546.6|545.1|0
1599719400000|2020-09-10 06:30:00|546.5|545|546.3|544.8|546.6|545.1|546.1|544.6|0
1599719700000|2020-09-10 06:35:00|546.1|544.6|545.9|544.4|546.2|544.7|545.9|544.4|0
1599720000000|2020-09-10 06:40:00|545.6|544.1|545.9|544.4|545.9|544.4|545.6|544.1|0
1599720300000|2020-09-10 06:45:00|545.7|544.2|545.6|544.1|545.9|544.4|545.6|544.1|0
1599720600000|2020-09-10 06:50:00|545.4|543.9|545.9|544.4|545.9|544.4|545.4|543.9|0
1599720900000|2020-09-10 06:55:00|545.6|544.1|545.9|544.4|545.9|544.4|545.6|544.1|0
1599721200000|2020-09-10 07:00:00|545.6|544.1|546.2|544.7|546.2|544.7|545.6|544.1|0
1599721500000|2020-09-10 07:05:00|546.1|544.6|546.3|544.8|546.6|545.1|546.1|544.6|0
1599721800000|2020-09-10 07:10:00|546.5|545|546.5|545|546.5|545|546.3|544.8|0
1599722100000|2020-09-10 07:15:00|546.3|544.8|546.7|545.2|546.8|545.3|546.3|544.8|0
1599722400000|2020-09-10 07:20:00|546.6|545.1|547.8|546.3|548.1|546.6|546.6|545.1|0
1599722700000|2020-09-10 07:25:00|548.1|546.6|547.8|546.3|548.1|546.6|547.8|546.3|0
1599723000000|2020-09-10 07:30:00|547.7|546.2|547.6|546.1|547.7|546.2|547.3|545.8|0
1599723300000|2020-09-10 07:35:00|548.1|546.6|547.7|546.2|548.1|546.6|547.7|546.2|0
1599723600000|2020-09-10 07:40:00|547.8|546.3|547.3|545.8|547.8|546.3|547.3|545.8|0
1599724200000|2020-09-10 07:50:00|547.1|545.6|546.6|545.1|547.3|545.8|546.6|545.1|0
1599724500000|2020-09-10 07:55:00|546.7|545.2|546.6|545.1|546.7|545.2|546.6|545.1|0
1599724800000|2020-09-10 08:00:00|546.8|545.3|546.8|545.3|546.8|545.3|546.6|545.1|0
1599725100000|2020-09-10 08:05:00|546.6|545.1|546.1|544.6|546.6|545.1|546.1|544.6|0
1599725400000|2020-09-10 08:10:00|546.3|544.8|546.1|544.6|546.3|544.8|546.1|544.6|0
1599725700000|2020-09-10 08:15:00|546.2|544.7|546.6|545.1|546.6|545.1|546.2|544.7|0
1599726000000|2020-09-10 08:20:00|546.3|544.8|546.3|544.8|546.5|545|546.1|544.6|0
1599726300000|2020-09-10 08:25:00|546.1|544.6|546.3|544.8|546.3|544.8|546.1|544.6|0
1599726600000|2020-09-10 08:30:00|546.5|545|546.1|544.6|546.5|545|546.1|544.6|0
1599726900000|2020-09-10 08:35:00|546.2|544.7|546.6|545.1|546.6|545.1|546.1|544.6|0
1599727200000|2020-09-10 08:40:00|546.8|545.3|546.8|545.3|547.1|545.6|546.7|545.2|0
1599727500000|2020-09-10 08:45:00|547.1|545.6|547.1|545.6|547.1|545.6|546.8|545.3|0
1599728100000|2020-09-10 08:55:00|547|545.5|546.8|545.3|547.1|545.6|546.8|545.3|0
1599728400000|2020-09-10 09:00:00|547|545.5|547.1|545.6|547.1|545.6|546.8|545.3|0
1599728700000|2020-09-10 09:05:00|547.2|545.7|547.8|546.3|547.8|546.3|547.2|545.7|0
1599729000000|2020-09-10 09:10:00|547.7|546.2|547.6|546.1|547.7|546.2|547.6|546.1|0
1599729300000|2020-09-10 09:15:00|547.3|545.8|547.3|545.8|547.3|545.8|547.1|545.6|0
1599729600000|2020-09-10 09:20:00|547.1|545.6|547.3|545.8|547.3|545.8|547.1|545.6|0
1599729900000|2020-09-10 09:25:00|547.1|545.6|547.3|545.8|547.3|545.8|547.1|545.6|0
1599730200000|2020-09-10 09:30:00|547.1|545.6|547.6|546.1|547.7|546.2|547.1|545.6|0
1599730500000|2020-09-10 09:35:00|547.3|545.8|547.3|545.8|547.5|546|547.1|545.6|0
1599730800000|2020-09-10 09:40:00|547.2|545.7|547.1|545.6|547.2|545.7|546.8|545.3|0
1599731100000|2020-09-10 09:45:00|547.3|545.8|547.8|546.3|547.8|546.3|547.3|545.8|0
1599731400000|2020-09-10 09:50:00|547.7|546.2|548.1|546.6|548.1|546.6|547.6|546.1|0
1599731700000|2020-09-10 09:55:00|548.2|546.7|548.3|546.8|548.6|547.1|548.1|546.6|0
1599732000000|2020-09-10 10:00:00|548.5|547|548.2|546.7|548.5|547|548.1|546.6|0
1599732300000|2020-09-10 10:05:00|548.1|546.6|548.1|546.6|548.3|546.8|548.1|546.6|0
1599732600000|2020-09-10 10:10:00|548.2|546.7|548.1|546.6|548.5|547|548.1|546.6|0
1599732900000|2020-09-10 10:15:00|548.2|546.7|547.8|546.3|548.2|546.7|547.8|546.3|0
1599733200000|2020-09-10 10:20:00|548|546.5|548|546.5|548.1|546.6|547.8|546.3|0
1599733500000|2020-09-10 10:25:00|548.1|546.6|548.1|546.6|548.3|546.8|548.1|546.6|0
1599733800000|2020-09-10 10:30:00|548|546.5|547.8|546.3|548|546.5|547.8|546.3|0
1599734100000|2020-09-10 10:35:00|547.6|546.1|547.6|546.1|547.7|546.2|547.3|545.8|0
1599734400000|2020-09-10 10:40:00|547.7|546.2|547.8|546.3|547.8|546.3|547.7|546.2|0
1599734700000|2020-09-10 10:45:00|548.1|546.6|547.8|546.3|548.1|546.6|547.8|546.3|0
1599735000000|2020-09-10 10:50:00|548.1|546.6|548|546.5|548.3|546.8|547.8|546.3|0
1599735300000|2020-09-10 10:55:00|547.8|546.3|548.2|546.7|548.3|546.8|547.8|546.3|0
1599735600000|2020-09-10 11:00:00|548.3|546.8|548.3|546.8|548.3|546.8|548.3|546.8|0
1599735900000|2020-09-10 11:05:00|548.2|546.7|548.3|546.8|548.3|546.8|548.1|546.6|0
1599736200000|2020-09-10 11:10:00|548.4|546.9|548.3|546.8|548.5|547|548.3|546.8|0
1599736800000|2020-09-10 11:20:00|548.4|546.9|547.6|546.1|548.6|547.1|547.6|546.1|0
1599737100000|2020-09-10 11:25:00|547.8|546.3|548.1|546.6|548.2|546.7|547.7|546.2|0
1599737400000|2020-09-10 11:30:00|548|546.5|548.2|546.7|548.3|546.8|547.8|546.3|0
1599737700000|2020-09-10 11:35:00|548.1|546.6|548.1|546.6|548.6|547.1|548.1|546.6|0
1599738000000|2020-09-10 11:40:00|548.2|546.7|548.3|546.8|548.6|547.1|548.2|546.7|0
1599738300000|2020-09-10 11:45:00|548.4|546.9|548.6|547.1|548.8|547.3|548.3|546.8|0
1599738600000|2020-09-10 11:50:00|548.7|547.2|549.1|547.6|549.1|547.6|548.3|546.8|0
1599738900000|2020-09-10 11:55:00|549.6|548.1|550.6|549.1|551.2|549.7|549.6|548.1|0
1599739200000|2020-09-10 12:00:00|550.3|548.8|550.1|548.6|550.6|549.1|549.8|548.3|0
1599739500000|2020-09-10 12:05:00|550.2|548.7|550.1|548.6|550.3|548.8|549.8|548.3|0
1599739800000|2020-09-10 12:10:00|549.8|548.3|549.9|548.4|550.1|548.6|549.6|548.1|0
1599740100000|2020-09-10 12:15:00|550.1|548.6|549.3|547.8|550.1|548.6|549.3|547.8|0
1599740400000|2020-09-10 12:20:00|549.8|548.3|549.6|548.1|550.1|548.6|549.6|548.1|0
1599740700000|2020-09-10 12:25:00|549.8|548.3|549.7|548.2|549.8|548.3|549.6|548.1|0
1599741000000|2020-09-10 12:30:00|549.6|548.1|549.8|548.3|550.1|548.6|549.6|548.1|0
1599741300000|2020-09-10 12:35:00|549.6|548.1|549.3|547.8|549.8|548.3|549.3|547.8|0
1599741600000|2020-09-10 12:40:00|549.5|548|550.3|548.8|550.3|548.8|549.5|548|0
1599744600000|2020-09-10 13:30:00|549.8|548.3|553.3|551.8|554.6|553.1|549.6|548.1|0
1599744900000|2020-09-10 13:35:00|553.6|552.1|552.1|550.6|554.1|552.6|551.7|550.2|1
1599745200000|2020-09-10 13:40:00|552.3|550.8|552.1|550.6|552.9|551.4|551.9|550.4|0
1599745500000|2020-09-10 13:45:00|552|550.5|552.8|551.3|552.9|551.4|551.9|550.4|0
1599745800000|2020-09-10 13:50:00|552.6|551.1|554.1|552.6|554.4|552.9|552.6|551.1|0
1599746100000|2020-09-10 13:55:00|554.3|552.8|552.9|551.4|554.4|552.9|552.8|551.3|0
1599746400000|2020-09-10 14:00:00|553.1|551.6|552.1|550.6|553.4|551.9|552.1|550.6|0
1599746700000|2020-09-10 14:05:00|552.3|550.8|553.1|551.6|553.1|551.6|552.1|550.6|0
1599747000000|2020-09-10 14:10:00|553.3|551.8|553.9|552.4|554.1|552.6|553.3|551.8|0
1599747300000|2020-09-10 14:15:00|553.6|552.1|553.9|552.4|554.4|552.9|553.6|552.1|0
1599747600000|2020-09-10 14:20:00|554|552.5|554.1|552.6|554.6|553.1|554|552.5|0
1599747900000|2020-09-10 14:25:00|554.2|552.7|554.4|552.9|554.7|553.2|553.9|552.4|0
1599748200000|2020-09-10 14:30:00|554.5|553|556.4|554.9|556.9|555.4|554.5|553|0
1599748500000|2020-09-10 14:35:00|556.7|555.2|556.2|554.7|556.9|555.4|555.9|554.4|0
1599748800000|2020-09-10 14:40:00|556.3|554.8|555.9|554.4|556.9|555.4|555.7|554.2|0
1599749100000|2020-09-10 14:45:00|555.7|554.2|555.4|553.9|556.4|554.9|554.9|553.4|0
1599749400000|2020-09-10 14:50:00|555.2|553.7|555.4|553.9|555.8|554.3|555.2|553.7|0
1599749700000|2020-09-10 14:55:00|555.7|554.2|554.1|552.6|555.7|554.2|553.9|552.4|0
1599750000000|2020-09-10 15:00:00|554.2|552.7|554.7|553.2|555.7|554.2|554|552.5|1
1599750300000|2020-09-10 15:05:00|554.9|553.4|553.7|552.2|555.2|553.7|553.4|551.9|0
1599750600000|2020-09-10 15:10:00|553.8|552.3|554.4|552.9|554.9|553.4|553.8|552.3|0
1599750900000|2020-09-10 15:15:00|554.2|552.7|553.7|552.2|554.7|553.2|553.4|551.9|0
1599751200000|2020-09-10 15:20:00|553.8|552.3|553.7|552.2|554.2|552.7|553.4|551.9|0
1599751500000|2020-09-10 15:25:00|553.6|552.1|553.7|552.2|553.9|552.4|553.4|551.9|0
1599751800000|2020-09-10 15:30:00|553.6|552.1|552.2|550.7|553.7|552.2|551.9|550.4|0
1599752100000|2020-09-10 15:35:00|552|550.5|552.7|551.2|553.1|551.6|551.9|550.4|0
1599752400000|2020-09-10 15:40:00|552.9|551.4|553|551.5|554.2|552.7|552.6|551.1|3
1599752700000|2020-09-10 15:45:00|553.1|551.6|552.7|551.2|553.5|552|552.7|551.2|0
1599753000000|2020-09-10 15:50:00|552.8|551.3|553|551.5|554|552.5|552.8|551.3|0
1599753300000|2020-09-10 15:55:00|553.1|551.6|552.3|550.8|553.2|551.7|552.2|550.7|0
1599753600000|2020-09-10 16:00:00|552.2|550.7|551.2|549.7|552.5|551|551.2|549.7|0
1599753900000|2020-09-10 16:05:00|551.4|549.9|549.7|548.2|551.5|550|549.7|548.2|0
1599754200000|2020-09-10 16:10:00|550|548.5|550|548.5|550.2|548.7|549.7|548.2|0
1599754500000|2020-09-10 16:15:00|549.8|548.3|550|548.5|550.5|549|549.7|548.2|0
1599754800000|2020-09-10 16:20:00|550.2|548.7|549.2|547.7|550.2|548.7|548.7|547.2|0
1599755100000|2020-09-10 16:25:00|549|547.5|548|546.5|549|547.5|548|546.5|0
1599755400000|2020-09-10 16:30:00|548.2|546.7|549.2|547.7|550.1|548.6|548.2|546.7|0
1599755700000|2020-09-10 16:35:00|549.1|547.6|550|548.5|550|548.5|549|547.5|0
1599756000000|2020-09-10 16:40:00|549.8|548.3|549|547.5|550|548.5|548.7|547.2|0
1599756300000|2020-09-10 16:45:00|549.2|547.7|548.7|547.2|549.2|547.7|548.2|546.7|0
1599756600000|2020-09-10 16:50:00|548.6|547.1|549.2|547.7|549.7|548.2|548.3|546.8|0
1599756900000|2020-09-10 16:55:00|549.5|548|549.8|548.3|549.9|548.4|549.5|548|0
1599757200000|2020-09-10 17:00:00|550|548.5|549.5|548|550.2|548.7|549.3|547.8|0
1599757500000|2020-09-10 17:05:00|549.3|547.8|548.8|547.3|549.5|548|548.5|547|0
1599757800000|2020-09-10 17:10:00|548.9|547.4|548.6|547.1|548.9|547.4|548.5|547|0
1599758100000|2020-09-10 17:15:00|548.8|547.3|549|547.5|549|547.5|548.5|547|0
1599758400000|2020-09-10 17:20:00|548.8|547.3|549|547.5|549|548|548.3|546.8|20
1599758700000|2020-09-10 17:25:00|549.1|547.6|549|547.5|549.2|547.7|548.7|547.2|0
1599759000000|2020-09-10 17:30:00|549.2|547.7|549|547.5|549.2|547.7|548.7|547.2|0
1599759300000|2020-09-10 17:35:00|548.9|547.4|547.9|546.4|548.9|547.4|547.7|546.2|0
1599759600000|2020-09-10 17:40:00|547.7|546.2|547.8|546.3|548.1|546.6|547.7|546.2|0
1599759900000|2020-09-10 17:45:00|547.9|546.4|548.3|546.8|548.7|547.2|547.9|546.4|0
1599760200000|2020-09-10 17:50:00|548.4|546.9|548|546.5|548.7|547.2|547.7|546.2|0
1599760500000|2020-09-10 17:55:00|547.8|546.3|547|546|548|546.5|547|545.8|0
1599760800000|2020-09-10 18:00:00|547.4|545.9|547.2|545.7|547.8|546.3|546.9|545.7|1
1599761100000|2020-09-10 18:05:00|547.3|545.8|548.1|546.6|548.4|546.9|547.2|545.7|0
1599761400000|2020-09-10 18:10:00|547.9|546.4|548.9|547.4|549.4|547.9|547.4|545.9|0
1599761700000|2020-09-10 18:15:00|549.2|547.7|549.1|547.6|549.4|547.9|548.9|547.4|0
1599782400000|2020-09-11 00:00:00|549.2|547.7|549.2|547.7|549.7|548.2|548.7|547.2|0
1599782700000|2020-09-11 00:05:00|549.3|547.8|549.4|547.9|549.8|548.3|549.2|547.7|0
1599783000000|2020-09-11 00:10:00|549.6|548.1|549.9|548.4|550.2|548.7|549.4|547.9|0
1599783300000|2020-09-11 00:15:00|550.1|548.6|549.9|548.4|550.1|548.6|549.7|548.2|0
1599783600000|2020-09-11 00:20:00|550.2|548.7|549.9|548.4|550.4|548.9|549.9|548.4|0
1599783900000|2020-09-11 00:25:00|549.8|548.3|549.8|548.3|549.8|548.3|549.8|548.3|0
1599784200000|2020-09-11 00:30:00|549.9|548.4|549.8|548.3|549.9|548.4|549.7|548.2|0
1599784500000|2020-09-11 00:35:00|549.7|548.2|549.8|548.3|549.9|548.4|549.7|548.2|0
1599784800000|2020-09-11 00:40:00|549.7|548.2|549.6|548.1|549.7|548.2|549.4|547.9|0
1599785100000|2020-09-11 00:45:00|549.7|548.2|549.4|547.9|549.7|548.2|549.4|547.9|0
1599785400000|2020-09-11 00:50:00|549.3|547.8|549.3|547.8|549.3|547.8|549.2|547.7|0
1599785700000|2020-09-11 00:55:00|549.2|547.7|549.2|547.7|549.2|547.7|549.2|547.7|0
1599786000000|2020-09-11 01:00:00|548.9|547.4|549.2|547.7|549.4|547.9|548.9|547.4|0
1599786300000|2020-09-11 01:05:00|549.1|547.6|549.3|547.8|549.4|547.9|549.1|547.6|0
1599786600000|2020-09-11 01:10:00|549.2|547.7|549.3|547.8|549.4|547.9|549.2|547.7|0
1599786900000|2020-09-11 01:15:00|549.4|547.9|549.4|547.9|549.4|547.9|549.2|547.7|0
1599787200000|2020-09-11 01:20:00|549.6|548.1|549.9|548.4|550.2|548.7|549.4|547.9|0
1599787500000|2020-09-11 01:25:00|550.1|548.6|549.9|548.4|550.2|548.7|549.9|548.4|0
1599787800000|2020-09-11 01:30:00|550.1|548.6|549.9|548.4|550.1|548.6|549.9|548.4|0
1599788100000|2020-09-11 01:35:00|550.1|548.6|550.2|548.7|550.4|548.9|549.9|548.4|0
1599788400000|2020-09-11 01:40:00|550.3|548.8|550.2|548.7|550.3|548.8|550.2|548.7|0
1599789000000|2020-09-11 01:50:00|550.4|548.9|550.9|549.4|550.9|549.4|550.4|548.9|0
1599789300000|2020-09-11 01:55:00|550.8|549.3|550.4|548.9|550.8|549.3|550.4|548.9|0
1599789600000|2020-09-11 02:00:00|550.7|549.2|550.3|548.8|550.7|549.2|550.2|548.7|0
1599789900000|2020-09-11 02:05:00|550.2|548.7|550.2|548.7|550.4|548.9|550.2|548.7|0
1599790200000|2020-09-11 02:10:00|550.3|548.8|550.2|548.7|550.4|548.9|550.2|548.7|0
1599790500000|2020-09-11 02:15:00|550.3|548.8|550.3|548.8|550.4|548.9|550.2|548.7|0
1599790800000|2020-09-11 02:20:00|550.4|548.9|550.4|548.9|550.4|548.9|550.3|548.8|0
1599791100000|2020-09-11 02:25:00|550.2|548.7|550.2|548.7|550.2|548.7|550.2|548.7|0
1599791400000|2020-09-11 02:30:00|550.3|548.8|550.6|549.1|550.7|549.2|550.2|548.7|0
1599791700000|2020-09-11 02:35:00|550.7|549.2|550.4|548.9|550.7|549.2|550.4|548.9|0
1599792000000|2020-09-11 02:40:00|550.6|549.1|550.7|549.2|550.7|549.2|550.4|548.9|0
1599792300000|2020-09-11 02:45:00|550.4|548.9|550.6|549.1|550.6|549.1|550.4|548.9|0
1599792600000|2020-09-11 02:50:00|550.4|548.9|550.7|549.2|550.7|549.2|550.4|548.9|0
1599792900000|2020-09-11 02:55:00|550.9|549.4|550.9|549.4|550.9|549.4|550.7|549.2|0
1599793200000|2020-09-11 03:00:00|551.1|549.6|550.9|549.4|551.2|549.7|550.9|549.4|0
1599793500000|2020-09-11 03:05:00|551.1|549.6|550.9|549.4|551.2|549.7|550.9|549.4|0
1599793800000|2020-09-11 03:10:00|550.8|549.3|551.4|549.9|551.4|549.9|550.7|549.2|0
1599794100000|2020-09-11 03:15:00|551.3|549.8|551.9|550.4|551.9|550.4|551.2|549.7|0
1599794400000|2020-09-11 03:20:00|551.8|550.3|551.4|549.9|551.8|550.3|551.4|549.9|0
1599794700000|2020-09-11 03:25:00|551.3|549.8|551.2|549.7|551.3|549.8|551.2|549.7|0
1599795300000|2020-09-11 03:35:00|551.1|549.6|551.2|549.7|551.2|549.7|551|549.5|0
1599795600000|2020-09-11 03:40:00|551.3|549.8|551.3|549.8|551.5|550|551.2|549.7|0
1599795900000|2020-09-11 03:45:00|551.2|549.7|551.5|550|551.5|550|551.2|549.7|0
1599796500000|2020-09-11 03:55:00|551.7|550.2|551.7|550.2|551.7|550.2|551.7|550.2|0
1599796800000|2020-09-11 04:00:00|551.5|550|551.7|550.2|551.7|550.2|551.5|550|0
1599797100000|2020-09-11 04:05:00|551.6|550.1|551.5|550|551.6|550.1|551.5|550|0
1599797400000|2020-09-11 04:10:00|551.7|550.2|551.7|550.2|551.7|550.2|551.6|550.1|0
1599797700000|2020-09-11 04:15:00|551.6|550.1|551.5|550|551.6|550.1|551.5|550|0
1599798000000|2020-09-11 04:20:00|551.7|550.2|551.5|550|551.7|550.2|551.2|549.7|0
1599798300000|2020-09-11 04:25:00|551.3|549.8|551.5|550|551.5|550|551.3|549.8|0
1599798600000|2020-09-11 04:30:00|551.3|549.8|551|549.5|551.3|549.8|551|549.5|0
1599798900000|2020-09-11 04:35:00|550.8|549.3|550.8|549.3|550.8|549.3|550.7|549.2|0
1599799200000|2020-09-11 04:40:00|550.7|549.2|551|549.5|551|549.5|550.7|549.2|0
1599799500000|2020-09-11 04:45:00|550.8|549.3|550.8|549.3|551|549.5|550.7|549.2|0
1599799800000|2020-09-11 04:50:00|551|549.5|551|549.5|551.1|549.6|551|549.5|0
1599800100000|2020-09-11 04:55:00|550.8|549.3|550.8|549.3|551|549.5|550.8|549.3|0
1599800400000|2020-09-11 05:00:00|551|549.5|551|549.5|551|549.5|551|549.5|0
1599800700000|2020-09-11 05:05:00|551.1|549.6|551|549.5|551.2|549.7|551|549.5|0
1599801000000|2020-09-11 05:10:00|551.1|549.6|551.2|549.7|551.2|549.7|551|549.5|0
1599801300000|2020-09-11 05:15:00|551|549.5|551|549.5|551.1|549.6|551|549.5|0
1599801600000|2020-09-11 05:20:00|551.1|549.6|551.3|549.8|551.5|550|551.1|549.6|0
1599801900000|2020-09-11 05:25:00|551.2|549.7|551.2|549.7|551.5|550|551.2|549.7|0
1599802200000|2020-09-11 05:30:00|551.3|549.8|551.5|550|551.5|550|551.2|549.7|0
1599802500000|2020-09-11 05:35:00|551.3|549.8|551.8|550.3|552|550.5|551.3|549.8|0
1599802800000|2020-09-11 05:40:00|552|550.5|552|550.5|552.2|550.7|551.7|550.2|0
1599803100000|2020-09-11 05:45:00|552.2|550.7|552.5|551|552.5|551|552|550.5|0
1599803400000|2020-09-11 05:50:00|552.2|550.7|552|550.5|552.5|551|552|550.5|0
1599803700000|2020-09-11 05:55:00|551.7|550.2|551.2|549.7|551.7|550.2|551.2|549.7|0
1599804000000|2020-09-11 06:00:00|551.3|549.8|550.7|549.2|551.3|549.8|550.7|549.2|0
1599804300000|2020-09-11 06:05:00|550.8|549.3|551|549.5|551|549.5|550.8|549.3|0
1599804600000|2020-09-11 06:10:00|550.8|549.3|551|549.5|551|549.5|550.8|549.3|0
1599804900000|2020-09-11 06:15:00|551.1|549.6|551.1|549.6|551.2|549.7|551.1|549.6|0
1599805200000|2020-09-11 06:20:00|551.2|549.7|550.7|549.2|551.2|549.7|550.7|549.2|0
1599805500000|2020-09-11 06:25:00|551|549.5|551|549.5|551|549.5|550.7|549.2|0
1599805800000|2020-09-11 06:30:00|550.8|549.3|550.7|549.2|551|549.5|550.7|549.2|0
1599806100000|2020-09-11 06:35:00|550.8|549.3|550.7|549.2|550.8|549.3|550.7|549.2|0
1599806700000|2020-09-11 06:45:00|550.5|549|550|548.5|550.5|549|550|548.5|0
1599807000000|2020-09-11 06:50:00|550.2|548.7|550.2|548.7|550.2|548.7|550|548.5|0
1599807300000|2020-09-11 06:55:00|550.3|548.8|550.3|548.8|550.5|549|550.2|548.7|0
1599807600000|2020-09-11 07:00:00|550.2|548.7|549|547.5|550.3|548.8|548.7|547.2|0
1599807900000|2020-09-11 07:05:00|548.7|547.2|549.7|548.2|549.7|548.2|548.7|547.2|0
1599808200000|2020-09-11 07:10:00|549.6|548.1|549.7|548.2|549.7|548.2|549.5|548|0
1599808500000|2020-09-11 07:15:00|549.8|548.3|550.5|549|550.5|549|549.7|548.2|0
1599808800000|2020-09-11 07:20:00|550.6|549.1|550.5|549|551|549.5|550.5|549|0
1599809100000|2020-09-11 07:25:00|550.6|549.1|550.7|549.2|551|549.5|550.5|549|0
1599809400000|2020-09-11 07:30:00|550.6|549.1|549.7|548.2|550.6|549.1|549.7|548.2|0
1599809700000|2020-09-11 07:35:00|549.5|548|549.7|548.2|549.7|548.2|549.5|548|0
1599810000000|2020-09-11 07:40:00|549.5|548|548.7|547.2|549.6|548.1|548.7|547.2|0
1599810600000|2020-09-11 07:50:00|548.5|547|548.2|546.7|548.6|547.1|548.2|546.7|0
1599810900000|2020-09-11 07:55:00|548.4|546.9|548.5|547|548.5|547|548.2|546.7|0
1599811200000|2020-09-11 08:00:00|548.4|546.9|548.7|547.2|548.7|547.2|548.4|546.9|0
1599811500000|2020-09-11 08:05:00|548.6|547.1|549|547.5|549|547.5|548.5|547|0
1599811800000|2020-09-11 08:10:00|549.1|547.6|549.2|547.7|549.5|548|549.1|547.6|0
1599812100000|2020-09-11 08:15:00|549.1|547.6|549|547.5|549.2|547.7|549|547.5|0
1599812400000|2020-09-11 08:20:00|549.1|547.6|549.1|547.6|549.2|547.7|549|547.5|0
1599812700000|2020-09-11 08:25:00|549|547.5|549.2|547.7|549.2|547.7|549|547.5|0
1599813000000|2020-09-11 08:30:00|549.1|547.6|549|547.5|549.2|547.7|549|547.5|0
1599813300000|2020-09-11 08:35:00|549.1|547.6|550.5|549|550.6|549.1|549|547.5|0
1599813600000|2020-09-11 08:40:00|550.6|549.1|550.4|548.9|551.4|549.9|550|548.5|0
1599813900000|2020-09-11 08:45:00|550.5|549|550.4|548.9|550.7|549.2|550|548.5|0
1599814200000|2020-09-11 08:50:00|550.2|548.7|549.7|548.2|550.2|548.7|549.5|548|0
1599814500000|2020-09-11 08:55:00|549.6|548.1|549.5|548|549.7|548.2|549.5|548|0
1599814800000|2020-09-11 09:00:00|549.7|548.2|550|548.5|550|548.5|549.7|548.2|0
1599815100000|2020-09-11 09:05:00|549.9|548.4|550.4|548.9|550.4|548.9|549.9|548.4|0
1599815400000|2020-09-11 09:10:00|550.2|548.7|549.5|548|550.4|548.9|549.2|547.7|0
1599815700000|2020-09-11 09:15:00|549.4|547.9|550|548.5|550.2|548.7|549.4|547.9|0
1599816000000|2020-09-11 09:20:00|549.9|548.4|550|548.5|550.2|548.7|549.7|548.2|0
1599816300000|2020-09-11 09:25:00|549.7|548.2|550|548.5|550|548.5|549.7|548.2|0
1599816600000|2020-09-11 09:30:00|549.7|548.2|550|548.5|550|548.5|549.7|548.2|0
1599816900000|2020-09-11 09:35:00|549.9|548.4|549.4|547.9|550|548.5|549.2|547.7|0
1599817200000|2020-09-11 09:40:00|549.2|547.7|549.4|547.9|549.5|548|549.2|547.7|0
1599817500000|2020-09-11 09:45:00|549.5|548|549.2|547.7|549.5|548|549.2|547.7|0
1599817800000|2020-09-11 09:50:00|549|547.5|549.2|547.7|549.2|547.7|548.9|547.4|0
1599818100000|2020-09-11 09:55:00|549.1|547.6|549.2|547.7|549.2|547.7|549.1|547.6|0
1599818400000|2020-09-11 10:00:00|549.5|548|549.6|548.1|549.7|548.2|549.5|548|0
1599818700000|2020-09-11 10:05:00|549.5|548|550.2|548.7|550.2|548.7|549.5|548|0
1599819000000|2020-09-11 10:10:00|550.5|549|551|549.5|551.5|550|550.5|549|0
1599819300000|2020-09-11 10:15:00|551.2|549.7|551.2|549.7|551.4|549.9|551.2|549.7|0
1599819600000|2020-09-11 10:20:00|551.1|549.6|551|549.5|551.2|549.7|551|549.5|0
1599819900000|2020-09-11 10:25:00|550.9|549.4|551|549.5|551|549.5|550.7|549.2|0
1599820200000|2020-09-11 10:30:00|550.7|549.2|550.7|549.2|550.7|549.2|550.7|549.2|0
1599820500000|2020-09-11 10:35:00|550.6|549.1|551.2|549.7|551.2|549.7|550.4|548.9|0
1599820800000|2020-09-11 10:40:00|551.5|550|551.5|550|551.5|550|551.5|550|0
1599821100000|2020-09-11 10:45:00|551.4|549.9|551.1|549.6|551.4|549.9|551|549.5|0
1599821400000|2020-09-11 10:50:00|551.2|549.7|551|549.5|551.2|549.7|551|549.5|0
1599821700000|2020-09-11 10:55:00|551.2|549.7|551|549.5|551.2|549.7|550.7|549.2|0
1599822000000|2020-09-11 11:00:00|550.9|549.4|550.7|549.2|550.9|549.4|550.7|549.2|0
1599822300000|2020-09-11 11:05:00|550.5|549|550.7|549.2|551|549.5|550.5|549|0
1599822600000|2020-09-11 11:10:00|551|549.5|550.9|549.4|551|549.5|550.7|549.2|0
1599822900000|2020-09-11 11:15:00|551|549.5|550.6|549.1|551|549.5|550.5|549|0
1599823200000|2020-09-11 11:20:00|550.7|549.2|550.7|549.2|550.7|549.2|550.7|549.2|0
1599823500000|2020-09-11 11:25:00|550.6|549.1|550.3|548.8|550.7|549.2|550.2|548.7|0
1599823800000|2020-09-11 11:30:00|550.2|548.7|550.5|549|550.8|549.3|550.2|548.7|0
1599824100000|2020-09-11 11:35:00|550.6|549.1|550.8|549.3|550.8|549.3|550.5|549|0
1599824400000|2020-09-11 11:40:00|550.6|549.1|550.5|549|550.8|549.3|550.5|549|0
1599824700000|2020-09-11 11:45:00|550.6|549.1|550.8|549.3|550.8|549.3|550.5|549|0
1599825000000|2020-09-11 11:50:00|550.5|549|550.5|549|550.8|549.3|550.5|549|0
1599825300000|2020-09-11 11:55:00|550.6|549.1|550.8|549.3|551.3|549.8|550.5|549|0
1599825600000|2020-09-11 12:00:00|550.6|549.1|550.8|549.3|550.9|549.4|550.5|549|0
1599825900000|2020-09-11 12:05:00|550.7|549.2|550.8|549.3|551|549.5|550.6|549.1|0
1599826200000|2020-09-11 12:10:00|550.9|549.4|550.9|549.4|550.9|549.4|550.9|549.4|0
1599826500000|2020-09-11 12:15:00|550.8|549.3|550.8|549.3|551|549.8|550.7|549.3|0
1599826800000|2020-09-11 12:20:00|551|549.5|551|549.5|551|549.5|550.9|549.4|0
1599827100000|2020-09-11 12:25:00|550.9|549.4|550.1|548.6|551|549.5|550|548.5|0
1599827400000|2020-09-11 12:30:00|550|548.5|550|548.5|550.5|549|549.7|548.2|0
1599827700000|2020-09-11 12:35:00|549.9|548.4|549.7|548.2|550|548.5|549.7|548.2|0
1599828000000|2020-09-11 12:40:00|550|548.5|550.2|548.7|550.3|548.8|549.2|547.7|0
1599831000000|2020-09-11 13:30:00|549.6|548.1|549.4|547.9|551.8|550.3|549|547.5|1
1599831300000|2020-09-11 13:35:00|549.5|548|548.9|547.4|549.8|548.3|548.5|547|0
1599831600000|2020-09-11 13:40:00|548.8|547.3|547.8|546.3|549|547.5|547.8|546.3|0
1599831900000|2020-09-11 13:45:00|548|546.5|547.3|545.8|548|546.5|547|545.5|0
1599832200000|2020-09-11 13:50:00|547.2|545.7|547.8|546.3|548.3|546.8|546.8|545.3|0
1599832500000|2020-09-11 13:55:00|547.7|546.2|547.8|546.3|548.5|547|547.5|546|0
1599832800000|2020-09-11 14:00:00|547.7|546.2|547.8|546.3|547.8|546.3|547|545.5|0
1599833100000|2020-09-11 14:05:00|548|546.5|547.9|546.4|548.2|546.7|547.8|546.3|0
1599833400000|2020-09-11 14:10:00|547.8|546.3|548|546.5|548.3|546.8|547.5|546|0
1599833700000|2020-09-11 14:15:00|547.8|546.3|548.8|547.3|549|547.5|547.3|545.8|0
1599834000000|2020-09-11 14:20:00|548.9|547.4|548.8|547.3|549|547.5|548.5|547|0
1599834300000|2020-09-11 14:25:00|548.9|547.4|548.5|547|549|547.5|548|546.5|0
1599834600000|2020-09-11 14:30:00|548.3|546.8|547.3|545.8|548.3|546.8|547.3|545.8|0
1599834900000|2020-09-11 14:35:00|547|545.5|545.8|544.3|547|545.5|545.5|544|0
1599835200000|2020-09-11 14:40:00|546|544.5|545.8|544.3|546.3|544.8|545.8|544.3|0
1599835500000|2020-09-11 14:45:00|545.9|544.4|546.5|545|546.8|545.3|545|543.5|0
1599835800000|2020-09-11 14:50:00|546.3|544.8|546.5|545|547|545.5|546|544.5|1
1599836100000|2020-09-11 14:55:00|547|545.5|546|544.5|547.3|545.8|546|544.5|0
1599836400000|2020-09-11 15:00:00|545.9|544.4|545.3|543.8|546.5|545|545.3|543.8|0
1599836700000|2020-09-11 15:05:00|545.4|543.9|545.5|544|545.8|544.3|545.3|543.8|0
1599837000000|2020-09-11 15:10:00|545.8|544.3|545.4|543.9|546|544.5|545.3|543.8|1
1599837300000|2020-09-11 15:15:00|545.5|544|545.2|543.7|545.8|544.3|544.8|543.3|0
1599837600000|2020-09-11 15:20:00|545.1|543.6|546.8|545.3|546.8|545.3|545.1|543.6|0
1599837900000|2020-09-11 15:25:00|546.6|545.1|546.8|545.3|547|545.5|546.5|545|0
1599838200000|2020-09-11 15:30:00|546.5|545|546.5|545|546.8|545.3|546|544.5|0
1599838500000|2020-09-11 15:35:00|546.7|545.2|548|546.5|548|546.5|546.7|545.2|0
1599838800000|2020-09-11 15:40:00|547.9|546.4|547.3|545.8|548|546.5|547.3|545.8|0
1599839100000|2020-09-11 15:45:00|547.4|545.9|547.4|545.9|547.8|546.3|547.3|545.8|0
1599839400000|2020-09-11 15:50:00|547.5|546|548|546.5|548.3|546.8|547.3|545.8|0
1599839700000|2020-09-11 15:55:00|547.8|546.3|547.3|545.8|548.3|546.8|547.2|545.7|0
1599840000000|2020-09-11 16:00:00|547.4|545.9|545.8|544.3|547.7|546.2|542.4|541.1|5
1599840300000|2020-09-11 16:05:00|545.5|544|548.3|546.8|550.2|548.7|545.5|544|0
1599840600000|2020-09-11 16:10:00|548.2|546.7|544.5|543|548.3|546.8|544.3|542.8|0
1599840900000|2020-09-11 16:15:00|544.4|542.9|545.3|543.8|545.8|544.3|543.8|542.3|0
1599841200000|2020-09-11 16:20:00|545.4|543.9|544.3|542.8|545.4|543.9|543.8|542.3|0
1599841500000|2020-09-11 16:25:00|544.4|542.9|546|544.5|546.3|544.8|544|542.5|0
1599841800000|2020-09-11 16:30:00|545.8|544.3|545.3|543.8|547|545.5|545.3|543.8|0
1599842100000|2020-09-11 16:35:00|545|543.5|544.8|543.3|545.3|543.8|544|542.5|0
1599842400000|2020-09-11 16:40:00|544.7|543.2|543.5|542|544.7|543.2|543.3|541.8|0
1599842700000|2020-09-11 16:45:00|543.4|541.9|543.5|542|543.8|542.3|543|541.5|0
1599843000000|2020-09-11 16:50:00|543.8|542.3|543.3|541.8|544|542.5|543.3|541.8|0
1599843300000|2020-09-11 16:55:00|543|541.5|542.3|540.8|543.3|541.8|542.3|540.8|0
1599843600000|2020-09-11 17:00:00|542|540.5|541.5|540|542.2|540.7|540.8|539.3|0
1599843900000|2020-09-11 17:05:00|541.4|539.9|541.5|540|541.8|540.3|541.3|539.8|0
1599844200000|2020-09-11 17:10:00|541.3|539.8|541.3|539.8|541.8|540.3|541.3|539.8|0
1599844500000|2020-09-11 17:15:00|541.2|539.7|541.3|539.8|542|540.5|541|539.5|0
1599844800000|2020-09-11 17:20:00|541|539.5|541.8|540.3|541.8|540.3|540.8|539.3|0
1599845100000|2020-09-11 17:25:00|541.7|540.2|541.5|540|541.7|540.2|540.8|539.3|0
1599845400000|2020-09-11 17:30:00|541.3|539.8|541.3|539.8|541.5|540|541.3|539.8|0
1599845700000|2020-09-11 17:35:00|541.5|540|541.3|539.8|541.5|540|541|539.5|0
1599846000000|2020-09-11 17:40:00|541|539.5|541|539.5|541.4|539.9|541|539.5|0
1599846300000|2020-09-11 17:45:00|540.8|539.3|540.8|539.3|541|539.5|540.8|539.3|0
1599846600000|2020-09-11 17:50:00|541|539.5|541|539.5|541.3|539.8|540|538.5|0
1599846900000|2020-09-11 17:55:00|541.2|539.7|542.8|541.3|542.8|541.3|541|539.5|0
1599847200000|2020-09-11 18:00:00|542.6|541.1|542.3|540.8|542.6|541.1|541.8|540.3|0
1599847500000|2020-09-11 18:05:00|542.5|541|543|541.5|543.3|541.8|542.1|540.6|0
1599847800000|2020-09-11 18:10:00|543.3|541.8|542.5|541|544|542.5|542|540.5|0
1599848100000|2020-09-11 18:15:00|542.3|540.8|543.2|541.7|543.7|542.2|542.3|540.8|0
1600041600000|2020-09-14 00:00:00|542.4|541.4|543.7|543.1|543.9|543.3|540.8|540.2|353
1600041900000|2020-09-14 00:05:00|543.6|543|544.9|544.3|544.9|544.3|543.4|542.8|154
1600042200000|2020-09-14 00:10:00|544.7|544.1|544.9|544.3|545.7|545.1|544.7|544.1|249
1600042500000|2020-09-14 00:15:00|545.1|544.5|544.8|544.2|545.1|544.5|544.4|543.8|140
1600042800000|2020-09-14 00:20:00|544.9|544.3|544.7|544.1|545.2|544.6|544.6|544|79
1600043100000|2020-09-14 00:25:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|34
1600043400000|2020-09-14 00:30:00|545.2|544.6|544.9|544.3|545.2|544.6|544.9|544.3|32
1600043700000|2020-09-14 00:35:00|545.2|544.6|544.7|544.1|545.2|544.6|544.7|544.1|44
1600044000000|2020-09-14 00:40:00|544.9|544.3|543.9|543.3|544.9|544.3|543.9|543.3|58
1600044300000|2020-09-14 00:45:00|544.2|543.6|544.2|543.6|544.2|543.6|543.9|543.3|119
1600044600000|2020-09-14 00:50:00|543.9|543.3|543.7|543.1|544.2|543.6|543.7|543.1|69
1600044900000|2020-09-14 00:55:00|543.8|543.2|544.2|543.6|544.3|543.7|543.8|543.2|19
1600045200000|2020-09-14 01:00:00|544.3|543.7|544.4|543.8|544.7|544.1|544.3|543.7|27
1600045500000|2020-09-14 01:05:00|544.6|544|544.2|543.6|544.6|544|544.2|543.6|27
1600045800000|2020-09-14 01:10:00|543.9|543.3|543.4|542.8|543.9|543.3|543.2|542.6|59
1600046100000|2020-09-14 01:15:00|543.2|542.6|543.4|542.8|543.4|542.8|543.2|542.6|27
1600046400000|2020-09-14 01:20:00|543.3|542.7|543.4|542.8|543.4|542.8|543.2|542.6|12
1600046700000|2020-09-14 01:25:00|||||||||1
1600047000000|2020-09-14 01:30:00|543.6|543|543.8|543.2|543.9|543.3|543.6|543|21
1600047300000|2020-09-14 01:35:00|543.9|543.3|544.2|543.6|544.4|543.8|543.9|543.3|36
1600047600000|2020-09-14 01:40:00|544.1|543.5|544.4|543.8|544.4|543.8|543.9|543.3|18
1600047900000|2020-09-14 01:45:00|544.6|544|545.2|544.6|545.2|544.6|544.6|544|58
1600048200000|2020-09-14 01:50:00|545.4|544.8|544.9|544.3|545.4|544.8|544.7|544.1|69
1600048500000|2020-09-14 01:55:00|545.1|544.5|544.9|544.3|545.2|544.6|544.9|544.3|13
1600048800000|2020-09-14 02:00:00|544.7|544.1|544.2|543.6|544.7|544.1|544.2|543.6|77
1600049100000|2020-09-14 02:05:00|544.4|543.8|544.4|543.8|544.4|543.8|544.2|543.6|28
1600049400000|2020-09-14 02:10:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|38
1600049700000|2020-09-14 02:15:00|543.9|543.3|543.2|542.6|543.9|543.3|543.2|542.6|90
1600050000000|2020-09-14 02:20:00|543.3|542.7|543.1|542.5|543.4|542.8|542.9|542.3|101
1600050300000|2020-09-14 02:25:00|543.2|542.6|543.2|542.6|543.4|542.8|543.2|542.6|4
1600050600000|2020-09-14 02:30:00|543.3|542.7|543.4|542.8|543.4|542.8|543.3|542.7|4
1600050900000|2020-09-14 02:35:00|543.7|543.1|543.7|543.1|544.1|543.3|543.4|542.8|96
1600051200000|2020-09-14 02:40:00|||||||||6
1600051500000|2020-09-14 02:45:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|27
1600051800000|2020-09-14 02:50:00|543.7|543.1|543.9|543.3|543.9|543.3|543.7|543.1|11
1600052100000|2020-09-14 02:55:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|10
1600052400000|2020-09-14 03:00:00|543.9|543.3|543.8|543.2|543.9|543.3|543.7|543.1|10
1600052700000|2020-09-14 03:05:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|13
1600053000000|2020-09-14 03:10:00|||||||||64
1600053300000|2020-09-14 03:15:00|||||||||7
1600053600000|2020-09-14 03:20:00|||||||||8
1600053900000|2020-09-14 03:25:00|||||||||9
1600054200000|2020-09-14 03:30:00|||||||||3
1600054500000|2020-09-14 03:35:00|||||||||17
1600054800000|2020-09-14 03:40:00|||||||||23
1600055100000|2020-09-14 03:45:00|||||||||6
1600055400000|2020-09-14 03:50:00|||||||||78
1600055700000|2020-09-14 03:55:00|544.1|543.5|544.1|543.5|544.2|543.6|543.9|543.3|14
1600056000000|2020-09-14 04:00:00|544|543.4|544.1|543.5|544.2|543.6|544|543.4|31
1600056300000|2020-09-14 04:05:00|544|543.4|544.1|543.5|544.2|543.6|544|543.4|14
1600056600000|2020-09-14 04:10:00|544.2|543.6|544.1|543.5|544.2|543.6|544.1|543.5|4
1600056900000|2020-09-14 04:15:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|7
1600057200000|2020-09-14 04:20:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|3
1600057500000|2020-09-14 04:25:00|||||||||8
1600057800000|2020-09-14 04:30:00|543.7|543.1|544|543.4|544|543.4|543.7|543.1|17
1600058100000|2020-09-14 04:35:00|543.8|543.2|543.7|543.1|543.8|543.2|543.7|543.1|21
1600058400000|2020-09-14 04:40:00|||||||||1
1600058700000|2020-09-14 04:45:00|||||||||8
1600059000000|2020-09-14 04:50:00|||||||||7
1600059300000|2020-09-14 04:55:00|543.6|543|543.6|543|543.7|543.1|543.5|542.9|15
1600059600000|2020-09-14 05:00:00|543.7|543.1|543.5|542.9|543.7|543.1|543.5|542.9|4
1600059900000|2020-09-14 05:05:00|543.2|542.6|543|542.4|543.2|542.6|543|542.4|47
1600060200000|2020-09-14 05:10:00|543.1|542.5|543.2|542.6|543.2|542.6|543.1|542.5|15
1600060500000|2020-09-14 05:15:00|543.5|542.9|543.5|542.9|543.5|542.9|543.5|542.9|37
1600060800000|2020-09-14 05:20:00|543.2|542.6|543.7|543.1|543.7|543.1|543.2|542.6|23
1600061100000|2020-09-14 05:25:00|544|543.4|544|543.4|544|543.4|544|543.4|8
1600061400000|2020-09-14 05:30:00|543.7|543.1|543.7|543.1|544|543.4|543.7|543.1|17
1600061700000|2020-09-14 05:35:00|||||||||1
1600062000000|2020-09-14 05:40:00|||||||||8
1600062300000|2020-09-14 05:45:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|4
1600062600000|2020-09-14 05:50:00|543.8|543.2|544|543.4|544|543.4|543.7|543.1|13
1600062900000|2020-09-14 05:55:00|||||||||1
1600063500000|2020-09-14 06:05:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|21
1600063800000|2020-09-14 06:10:00|544|543.4|544.2|543.6|544.2|543.6|544|543.4|16
1600064100000|2020-09-14 06:15:00|||||||||16
1600064400000|2020-09-14 06:20:00|||||||||1
1600064700000|2020-09-14 06:25:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|74
1600065000000|2020-09-14 06:30:00|544.6|544|544.2|543.6|544.6|544|544.2|543.6|33
1600065300000|2020-09-14 06:35:00|||||||||38
1600065600000|2020-09-14 06:40:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|27
1600065900000|2020-09-14 06:45:00|544.7|544.1|544.5|543.9|544.7|544.1|544.5|543.9|60
1600066200000|2020-09-14 06:50:00|544.7|544.1|545|544.4|545|544.4|544.5|543.9|39
1600066500000|2020-09-14 06:55:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|38
1600066800000|2020-09-14 07:00:00|||||||||22
1600067100000|2020-09-14 07:05:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|28
1600067400000|2020-09-14 07:10:00|543.7|543.1|544.7|544.1|544.7|544.1|543.7|543.1|131
1600067700000|2020-09-14 07:15:00|544.5|543.9|544.1|543.5|544.6|544|543.7|543.1|127
1600068000000|2020-09-14 07:20:00|544|543.4|543.7|543.1|544.1|543.5|543.7|543.1|25
1600068300000|2020-09-14 07:25:00|543.8|543.2|543.5|542.9|544|543.4|543.5|542.9|29
1600068600000|2020-09-14 07:30:00|543.7|543.1|543.5|542.9|543.7|543.1|543.5|542.9|22
1600068900000|2020-09-14 07:35:00|543.7|543.1|544.5|543.9|544.5|543.9|543.6|543|49
1600069200000|2020-09-14 07:40:00|544.2|543.6|544.5|543.9|544.7|544.1|544.2|543.6|118
1600069500000|2020-09-14 07:45:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|14
1600069800000|2020-09-14 07:50:00|544.5|543.9|544.2|543.6|544.5|543.9|544.2|543.6|33
1600070100000|2020-09-14 07:55:00|544.5|543.9|544.3|543.7|544.5|543.9|544.2|543.6|31
1600070400000|2020-09-14 08:00:00|544.2|543.6|544.7|544.1|544.7|544.1|544.2|543.6|57
1600070700000|2020-09-14 08:05:00|544.5|543.9|544.7|544.1|544.7|544.1|544.5|543.9|38
1600071000000|2020-09-14 08:10:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|10
1600071300000|2020-09-14 08:15:00|544.6|544|544.7|544.1|544.7|544.1|544.5|543.9|26
1600071600000|2020-09-14 08:20:00|544.6|544|544.5|543.9|544.6|544|544.2|543.6|47
1600071900000|2020-09-14 08:25:00|545|544.4|545.2|544.6|545.2|544.6|545|544.4|152
1600072200000|2020-09-14 08:30:00|545.3|544.7|545.2|544.6|545.5|544.9|545.2|544.6|119
1600072500000|2020-09-14 08:35:00|545.3|544.7|545.2|544.6|545.5|544.9|545|544.4|170
1600072800000|2020-09-14 08:40:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|18
1600073100000|2020-09-14 08:45:00|545.2|544.6|545.2|544.6|545.2|544.6|545.2|544.6|27
1600073400000|2020-09-14 08:50:00|545.1|544.5|545|544.4|545.2|544.6|545|544.4|47
1600073700000|2020-09-14 08:55:00|545.2|544.6|545.5|544.9|545.5|544.9|545|544.4|63
1600074000000|2020-09-14 09:00:00|545.6|545|545.7|545.1|545.7|545.1|545.2|544.6|59
1600074300000|2020-09-14 09:05:00|545.6|545|545.5|544.9|545.7|545.1|545.5|544.9|53
1600074600000|2020-09-14 09:10:00|545.6|545|545.5|544.9|545.6|545|545.5|544.9|5
1600074900000|2020-09-14 09:15:00|545.6|545|545.7|545.1|546|545.4|545.6|545|56
1600075200000|2020-09-14 09:20:00|545.5|544.9|545.8|545.2|546|545.4|545.5|544.9|73
1600075500000|2020-09-14 09:25:00|545.7|545.1|545.8|545.2|546|545.4|545.7|545.1|63
1600075800000|2020-09-14 09:30:00|545.7|545.1|545.7|545.1|545.8|545.2|545.7|545.1|37
1600076100000|2020-09-14 09:35:00|545.8|545.2|545.7|545.1|545.8|545.2|545.5|544.9|33
1600076400000|2020-09-14 09:40:00|545.6|545|545|544.4|545.6|545|544.7|544.1|261
1600076700000|2020-09-14 09:45:00|545.1|544.5|545|544.4|545.2|544.6|545|544.4|14
1600077000000|2020-09-14 09:50:00|545.1|544.5|545.1|544.5|545.2|544.6|545|544.4|60
1600077300000|2020-09-14 09:55:00|545|544.4|545|544.4|545.2|544.6|545|544.4|13
1600077600000|2020-09-14 10:00:00|544.7|544.1|544.2|543.6|545|544.4|544.2|543.6|129
1600077900000|2020-09-14 10:05:00|544.3|543.7|544.2|543.6|544.5|543.9|544.2|543.6|34
1600078200000|2020-09-14 10:10:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|34
1600078500000|2020-09-14 10:15:00|544|543.4|544.2|543.6|544.5|543.9|544|543.4|44
1600078800000|2020-09-14 10:20:00|544.1|543.5|544|543.4|544.2|543.6|544|543.4|53
1600079100000|2020-09-14 10:25:00|543.5|542.9|543.7|543.1|544|543.4|543.5|542.9|151
1600079400000|2020-09-14 10:30:00|543.5|542.9|543.2|542.6|543.5|542.9|543|542.4|61
1600079700000|2020-09-14 10:35:00|543|542.4|542.7|542.1|543.2|542.6|542.7|542.1|107
1600080000000|2020-09-14 10:40:00|542.5|541.9|542.7|542.1|543.2|542.6|542.5|541.9|30
1600080300000|2020-09-14 10:45:00|542.9|542.3|543|542.4|543.2|542.6|542.9|542.3|19
1600080600000|2020-09-14 10:50:00|543.1|542.5|543.2|542.6|543.2|542.6|543.1|542.5|19
1600080900000|2020-09-14 10:55:00|543.5|542.9|543.5|542.9|543.5|542.9|543.5|542.9|11
1600081200000|2020-09-14 11:00:00|543.2|542.6|543.2|542.6|543.4|542.8|543.2|542.6|22
1600081500000|2020-09-14 11:05:00|543.1|542.5|543.2|542.6|543.2|542.6|543.1|542.5|12
1600081800000|2020-09-14 11:10:00|543.4|542.8|543.5|542.9|543.5|542.9|543.2|542.6|17
1600082100000|2020-09-14 11:15:00|543.7|543.1|543.5|542.9|543.7|543.1|543.5|542.9|34
1600082400000|2020-09-14 11:20:00|543.2|542.6|543.6|543|543.7|543.1|543.2|542.6|33
1600082700000|2020-09-14 11:25:00|543.5|542.9|543.5|542.9|543.7|543.1|543.5|542.9|12
1600083000000|2020-09-14 11:30:00|543.2|542.6|543.2|542.6|543.5|542.9|543.2|542.6|29
1600083300000|2020-09-14 11:35:00|543|542.4|542.5|541.9|543|542.4|542.5|541.9|97
1600083600000|2020-09-14 11:40:00|542.2|541.6|542.2|541.6|542.5|541.9|542.2|541.6|68
1600083900000|2020-09-14 11:45:00|542.4|541.8|542.5|541.9|543|542.4|542.2|541.6|92
1600084200000|2020-09-14 11:50:00|542.6|542|542.7|542.1|542.7|542.1|542.5|541.9|25
1600084500000|2020-09-14 11:55:00|542.5|541.9|542|541.4|542.5|541.9|541.9|541.3|123
1600084800000|2020-09-14 12:00:00|541.9|541.3|542|541.4|542.1|541.5|541.9|541.3|72
1600085100000|2020-09-14 12:05:00|542.2|541.6|542.5|541.9|542.5|541.9|542|541.4|86
1600085400000|2020-09-14 12:10:00|542.6|542|542.9|542.3|542.9|542.3|542.6|542|12
1600085700000|2020-09-14 12:15:00|542.7|542.1|542.5|541.9|542.7|542.1|542.5|541.9|28
1600086000000|2020-09-14 12:20:00|542.6|542|542.7|542.1|542.7|542.1|542.5|541.9|12
1600086300000|2020-09-14 12:25:00|542.6|542|542.2|541.6|542.6|542|542|541.4|69
1600086600000|2020-09-14 12:30:00|542.5|541.9|542.5|541.9|543.2|542.6|542.2|541.6|62
1600086900000|2020-09-14 12:35:00|542.7|542.1|542.9|542.3|542.9|542.3|542.5|541.9|41
1600087200000|2020-09-14 12:40:00|542.7|542.1|543.2|542.6|543.5|542.9|542.6|542|116
1600090200000|2020-09-14 13:30:00|543.4|542.8|541.9|541.3|543.7|543.1|541.7|541.1|1808
1600090500000|2020-09-14 13:35:00|542|541.4|541.5|540.9|542|541.4|541|540.4|887
1600090800000|2020-09-14 13:40:00|541.4|540.8|541.6|541|541.7|541.1|540.5|539.9|451
1600091100000|2020-09-14 13:45:00|541.5|540.9|543.5|542.9|543.5|542.9|541.5|540.9|1117
1600091400000|2020-09-14 13:50:00|543.6|543|545|544.4|546.2|545.6|543.5|542.9|1458
1600091700000|2020-09-14 13:55:00|544.9|544.3|546|545.4|546.2|545.6|544.7|544.1|891
1600092000000|2020-09-14 14:00:00|546.2|545.6|545.2|544.6|546.2|545.6|544.7|544.1|855
1600092300000|2020-09-14 14:05:00|545|544.4|545|544.4|545.2|544.6|544.5|543.9|714
1600092600000|2020-09-14 14:10:00|545.1|544.5|545|544.4|545.2|544.6|544.7|544.1|239
1600092900000|2020-09-14 14:15:00|545.2|544.6|545.5|544.9|545.6|545|544.7|544.1|594
1600093200000|2020-09-14 14:20:00|545.6|545|545|544.4|546|545.4|545|544.4|378
1600093500000|2020-09-14 14:25:00|544.7|544.1|544.5|543.9|545.2|544.6|544.2|543.6|340
1600093800000|2020-09-14 14:30:00|544.7|544.1|544.7|544.1|545.2|544.6|544.5|543.9|231
1600094100000|2020-09-14 14:35:00|544.5|543.9|546|545.4|546.2|545.6|544.5|543.9|375
1600094400000|2020-09-14 14:40:00|545.7|545.1|546.7|546.1|547.2|546.6|545.5|544.9|769
1600094700000|2020-09-14 14:45:00|546.6|546|546.4|545.8|546.9|546.3|545.7|545.1|385
1600095000000|2020-09-14 14:50:00|546.5|545.9|546.2|545.6|547|546.4|546|545.4|204
1600095300000|2020-09-14 14:55:00|546.4|545.8|546.2|545.6|546.7|546.1|546.2|545.6|380
1600095600000|2020-09-14 15:00:00|546.4|545.8|546.5|545.9|546.7|546.1|546.4|545.8|197
1600095900000|2020-09-14 15:05:00|546.4|545.8|544.7|544.1|546.5|545.9|544.5|543.9|549
1600096200000|2020-09-14 15:10:00|545|544.4|544.9|544.3|545.5|544.9|544.7|544.1|295
1600096500000|2020-09-14 15:15:00|544.7|544.1|544.2|543.6|545|544.4|544.2|543.6|271
1600096800000|2020-09-14 15:20:00|544.4|543.8|543.7|543.1|544.5|543.9|543.5|542.9|378
1600097100000|2020-09-14 15:25:00|544|543.4|544|543.4|544.5|543.9|543.7|543.1|178
1600097400000|2020-09-14 15:30:00|544.2|543.6|544.2|543.6|544.2|543.6|543.7|543.1|349
1600097700000|2020-09-14 15:35:00|544.1|543.5|544.5|543.9|544.5|543.9|543.7|543.1|455
1600098000000|2020-09-14 15:40:00|544.4|543.8|544|543.4|544.4|543.8|543.7|543.1|168
1600098300000|2020-09-14 15:45:00|544.2|543.6|544|543.4|544.2|543.6|543.7|543.1|129
1600098600000|2020-09-14 15:50:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|126
1600098900000|2020-09-14 15:55:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|93
1600099200000|2020-09-14 16:00:00|544.5|543.9|545|544.4|545.2|544.6|544.5|543.9|493
1600099500000|2020-09-14 16:05:00|545.1|544.5|545.5|544.9|545.7|545.1|545|544.4|302
1600099800000|2020-09-14 16:10:00|545.2|544.6|545.5|544.9|545.7|545.1|545.2|544.6|193
1600100100000|2020-09-14 16:15:00|545.2|544.6|545.5|544.9|545.5|544.9|545.2|544.6|118
1600100400000|2020-09-14 16:20:00|545.7|545.1|545.7|545.1|546|545.4|545.7|545.1|247
1600100700000|2020-09-14 16:25:00|545.9|545.3|546|545.4|546.2|545.6|545.7|545.1|179
1600101000000|2020-09-14 16:30:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|187
1600101300000|2020-09-14 16:35:00|||||||||53
1600101600000|2020-09-14 16:40:00|545.7|545.1|546|545.4|546|545.4|545.5|544.9|168
1600101900000|2020-09-14 16:45:00|545.8|545.2|546|545.4|546.2|545.6|545.7|545.1|149
1600102200000|2020-09-14 16:50:00|545.8|545.2|546|545.4|546.2|545.6|545.8|545.2|99
1600102500000|2020-09-14 16:55:00|545.7|545.1|545.8|545.2|546|545.4|545.5|544.9|348
1600102800000|2020-09-14 17:00:00|546|545.4|545.8|545.2|546.3|545.7|545.8|545.2|99
1600103100000|2020-09-14 17:05:00|545.5|544.9|545|544.4|545.5|544.9|544.5|543.9|349
1600103400000|2020-09-14 17:10:00|545.1|544.5|545.3|544.7|545.5|544.9|545|544.4|136
1600103700000|2020-09-14 17:15:00|545|544.4|544.8|544.2|545|544.4|544.5|543.9|148
1600104000000|2020-09-14 17:20:00|545|544.4|544.8|544.2|545.3|544.7|544.5|543.9|309
1600104300000|2020-09-14 17:25:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|109
1600104600000|2020-09-14 17:30:00|545|544.4|544.8|544.2|545.1|544.5|544.8|544.2|724
1600104900000|2020-09-14 17:35:00|||||||||33
1600105200000|2020-09-14 17:40:00|545|544.4|544.5|543.9|545|544.4|544.5|543.9|133
1600105500000|2020-09-14 17:45:00|544.8|544.2|544.5|543.9|544.8|544.2|544.5|543.9|109
1600105800000|2020-09-14 17:50:00|544.8|544.2|544.8|544.2|544.8|544.2|544.3|543.7|103
1600106100000|2020-09-14 17:55:00|544.5|543.9|544.8|544.2|545|544.4|544.3|543.7|250
1600106400000|2020-09-14 18:00:00|545|544.4|544.5|543.9|545|544.4|544.3|543.7|242
1600106700000|2020-09-14 18:05:00|544.4|543.8|545.5|544.9|545.5|544.9|544.1|543.5|652
1600107000000|2020-09-14 18:10:00|545.4|544.8|546.8|546.2|547|546.4|545.3|544.7|1676
1600107300000|2020-09-14 18:15:00|547|546.4|547.3|546.7|548|547.4|546.3|545.7|1020
1600128000000|2020-09-15 00:00:00|546.7|546.1|545.5|544.9|546.8|546.2|545.5|544.9|191
1600128300000|2020-09-15 00:05:00|545.8|545.2|547.3|546.7|547.3|546.7|545.8|545.2|154
1600128600000|2020-09-15 00:10:00|547.2|546.6|546.9|546.3|547.3|546.7|546.8|546.2|90
1600128900000|2020-09-15 00:15:00|546.8|546.2|546.5|545.9|546.9|546.3|546.3|545.7|48
1600129200000|2020-09-15 00:20:00|546.4|545.8|546.5|545.9|546.5|545.9|546.3|545.7|38
1600129500000|2020-09-15 00:25:00|546.7|546.1|546.8|546.2|546.8|546.2|546.7|546.1|13
1600129800000|2020-09-15 00:30:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|48
1600130100000|2020-09-15 00:35:00|547|546.4|546.5|545.9|547|546.4|546.5|545.9|33
1600130400000|2020-09-15 00:40:00|||||||||3
1600130700000|2020-09-15 00:45:00|||||||||34
1600131000000|2020-09-15 00:50:00|546.8|546.2|547|546.4|547.3|546.7|546.8|546.2|77
1600131300000|2020-09-15 00:55:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|19
1600131600000|2020-09-15 01:00:00|546.8|546.2|546.5|545.9|546.8|546.2|546.3|545.7|26
1600131900000|2020-09-15 01:05:00|546.3|545.7|546.5|545.9|546.8|546.2|546.3|545.7|11
1600132200000|2020-09-15 01:10:00|546.3|545.7|546.5|545.9|546.5|545.9|546.3|545.7|7
1600132500000|2020-09-15 01:15:00|546.4|545.8|546.8|546.2|546.8|546.2|546.3|545.7|21
1600132800000|2020-09-15 01:20:00|546.7|546.1|546.8|546.2|547|546.4|546.5|545.9|27
1600133100000|2020-09-15 01:25:00|546.9|546.3|546.8|546.2|547|546.4|546.8|546.2|15
1600133400000|2020-09-15 01:30:00|546.9|546.3|546.5|545.9|547|546.4|546.5|545.9|47
1600133700000|2020-09-15 01:35:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|8
1600134000000|2020-09-15 01:40:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|2
1600134300000|2020-09-15 01:45:00|546.5|545.9|546.3|545.7|546.5|545.9|546.3|545.7|18
1600134600000|2020-09-15 01:50:00|||||||||1
1600134900000|2020-09-15 01:55:00|||||||||7
1600135500000|2020-09-15 02:05:00|546.5|545.9|546.5|545.9|546.8|546.2|546.5|545.9|40
1600135800000|2020-09-15 02:10:00|||||||||13
1600136400000|2020-09-15 02:20:00|||||||||5
1600136700000|2020-09-15 02:25:00|546.8|546.2|546.8|546.2|546.8|546.2|546.5|545.9|12
1600137000000|2020-09-15 02:30:00|546.7|546.1|546.5|545.9|546.7|546.1|546.5|545.9|8
1600137300000|2020-09-15 02:35:00|||||||||3
1600137600000|2020-09-15 02:40:00|||||||||3
1600137900000|2020-09-15 02:45:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|21
1600138200000|2020-09-15 02:50:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|7
1600138500000|2020-09-15 02:55:00|||||||||1
1600138800000|2020-09-15 03:00:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|16
1600139100000|2020-09-15 03:05:00|546.7|546.1|546.5|545.9|546.8|546.2|546.5|545.9|9
1600139400000|2020-09-15 03:10:00|||||||||1
1600139700000|2020-09-15 03:15:00|||||||||1
1600140000000|2020-09-15 03:20:00|||||||||3
1600140300000|2020-09-15 03:25:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|13
1600140600000|2020-09-15 03:30:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|4
1600140900000|2020-09-15 03:35:00|546.9|546.3|547|546.4|547|546.4|546.9|546.3|10
1600141200000|2020-09-15 03:40:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|5
1600141500000|2020-09-15 03:45:00|546.9|546.3|546.9|546.3|547|546.4|546.8|546.2|8
1600141800000|2020-09-15 03:50:00|546.8|546.2|546.9|546.3|546.9|546.3|546.8|546.2|0
1600142100000|2020-09-15 03:55:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|2
1600142400000|2020-09-15 04:00:00|546.5|545.9|546.5|545.9|546.5|545.9|546.5|545.9|4
1600142700000|2020-09-15 04:05:00|546.8|546.2|546.8|546.2|546.8|546.2|546.7|546.1|18
1600143000000|2020-09-15 04:10:00|546.7|546.1|546.8|546.2|546.8|546.2|546.5|545.9|3
1600143300000|2020-09-15 04:15:00|546.7|546.1|547|546.4|547|546.4|546.5|545.9|34
1600143600000|2020-09-15 04:20:00|||||||||2
1600144200000|2020-09-15 04:30:00|||||||||3
1600144500000|2020-09-15 04:35:00|||||||||7
1600144800000|2020-09-15 04:40:00|546.7|546.1|546.8|546.2|546.8|546.2|546.6|546|9
1600145100000|2020-09-15 04:45:00|546.7|546.1|546.9|546.3|547|546.4|546.5|545.9|19
1600145400000|2020-09-15 04:50:00|547|546.4|547|546.4|547|546.4|546.8|546.2|9
1600145700000|2020-09-15 04:55:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|4
1600146000000|2020-09-15 05:00:00|546.9|546.3|547.3|546.7|547.3|546.7|546.8|546.2|30
1600146300000|2020-09-15 05:05:00|547.2|546.6|547|546.4|547.2|546.6|546.8|546.2|11
1600146600000|2020-09-15 05:10:00|||||||||3
1600146900000|2020-09-15 05:15:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|9
1600147200000|2020-09-15 05:20:00|547|546.4|547.1|546.5|547.1|546.5|546.8|546.2|13
1600147500000|2020-09-15 05:25:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|10
1600147800000|2020-09-15 05:30:00|||||||||4
1600148100000|2020-09-15 05:35:00|||||||||7
1600148400000|2020-09-15 05:40:00|547.1|546.5|547.1|546.5|547.1|546.5|546.8|546.2|13
1600148700000|2020-09-15 05:45:00|||||||||13
1600149000000|2020-09-15 05:50:00|||||||||9
1600149300000|2020-09-15 05:55:00|546.8|546.2|546.6|546|546.8|546.2|546.3|545.7|63
1600149600000|2020-09-15 06:00:00|546.4|545.8|546.3|545.7|546.4|545.8|546.3|545.7|17
1600149900000|2020-09-15 06:05:00|546.1|545.5|545.8|545.2|546.1|545.5|545.8|545.2|36
1600150200000|2020-09-15 06:10:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|27
1600150500000|2020-09-15 06:15:00|546.6|546|546.6|546|546.6|546|546.6|546|36
1600150800000|2020-09-15 06:20:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|8
1600151100000|2020-09-15 06:25:00|546.8|546.2|546.6|546|546.8|546.2|546.6|546|22
1600151400000|2020-09-15 06:30:00|546.3|545.7|546.3|545.7|546.3|545.7|546.1|545.5|12
1600151700000|2020-09-15 06:35:00|546.1|545.5|546.1|545.5|546.3|545.7|546.1|545.5|16
1600152000000|2020-09-15 06:40:00|||||||||9
1600152300000|2020-09-15 06:45:00|545.8|545.2|545.8|545.2|546.1|545.5|545.8|545.2|28
1600152600000|2020-09-15 06:50:00|546.1|545.5|545.8|545.2|546.1|545.5|545.8|545.2|21
1600152900000|2020-09-15 06:55:00|545.9|545.3|545.8|545.2|546.1|545.5|545.8|545.2|6
1600153200000|2020-09-15 07:00:00|546.1|545.5|546.1|545.5|546.1|545.5|545.8|545.2|19
1600153500000|2020-09-15 07:05:00|||||||||7
1600153800000|2020-09-15 07:10:00|||||||||10
1600154100000|2020-09-15 07:15:00|||||||||5
1600154400000|2020-09-15 07:20:00|546.3|545.7|546.6|546|546.8|546.2|546.3|545.7|27
1600154700000|2020-09-15 07:25:00|546.8|546.2|546.3|545.7|546.8|546.2|546.3|545.7|15
1600155000000|2020-09-15 07:30:00|546.4|545.8|546.3|545.7|546.4|545.8|546.1|545.5|23
1600155300000|2020-09-15 07:35:00|546.4|545.8|546.3|545.7|546.6|546|546.3|545.7|8
1600155600000|2020-09-15 07:40:00|546.4|545.8|546.8|546.2|546.8|546.2|546.4|545.8|16
1600155900000|2020-09-15 07:45:00|547.1|546.5|546.8|546.2|547.1|546.5|546.8|546.2|30
1600156200000|2020-09-15 07:50:00|546.9|546.3|546.6|546|546.9|546.3|546.6|546|30
1600156500000|2020-09-15 07:55:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|8
1600156800000|2020-09-15 08:00:00|546.7|546.1|546.8|546.2|547.1|546.5|546.7|546.1|30
1600157100000|2020-09-15 08:05:00|546.6|546|546.7|546.1|546.8|546.2|546.6|546|9
1600157400000|2020-09-15 08:10:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|11
1600157700000|2020-09-15 08:15:00|546.6|546|546.6|546|546.6|546|546.3|545.7|40
1600158000000|2020-09-15 08:20:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|26
1600158300000|2020-09-15 08:25:00|546.4|545.8|546.6|546|546.6|546|546.4|545.8|0
1600158600000|2020-09-15 08:30:00|546.8|546.2|547.1|546.5|547.1|546.5|546.8|546.2|15
1600158900000|2020-09-15 08:35:00|546.9|546.3|547.1|546.5|547.1|546.5|546.8|546.2|39
1600159200000|2020-09-15 08:40:00|546.9|546.3|546.8|546.2|547.1|546.5|546.8|546.2|28
1600159500000|2020-09-15 08:45:00|546.9|546.3|546.8|546.2|546.9|546.3|546.8|546.2|33
1600159800000|2020-09-15 08:50:00|546.7|546.1|546.6|546|546.7|546.1|546.6|546|7
1600160100000|2020-09-15 08:55:00|546.3|545.7|546.1|545.5|546.3|545.7|546.1|545.5|176
1600160400000|2020-09-15 09:00:00|546.3|545.7|545.4|544.8|546.3|545.7|545.1|544.5|199
1600160700000|2020-09-15 09:05:00|545.3|544.7|545.1|544.5|545.3|544.7|544.8|544.2|14
1600161000000|2020-09-15 09:10:00|544.6|544|545.1|544.5|545.1|544.5|544.6|544|151
1600161300000|2020-09-15 09:15:00|544.9|544.3|545.3|544.7|545.3|544.7|544.8|544.2|40
1600161600000|2020-09-15 09:20:00|545.4|544.8|545.8|545.2|545.8|545.2|545.4|544.8|19
1600162200000|2020-09-15 09:30:00|545.9|545.3|545.6|545|546.3|545.7|545.3|544.7|143
1600162500000|2020-09-15 09:35:00|545.3|544.7|545.1|544.5|545.3|544.7|544.8|544.2|47
1600162800000|2020-09-15 09:40:00|544.8|544.2|545.2|544.6|545.3|544.7|544.8|544.2|48
1600163100000|2020-09-15 09:45:00|545.1|544.5|545.2|544.6|545.6|545|545.1|544.5|55
1600163400000|2020-09-15 09:50:00|545.3|544.7|545.3|544.7|545.3|544.7|545.1|544.5|5
1600163700000|2020-09-15 09:55:00|545.2|544.6|545.2|544.6|545.3|544.7|545.1|544.5|15
1600164000000|2020-09-15 10:00:00|545.3|544.7|544.8|544.2|545.3|544.7|544.8|544.2|26
1600164300000|2020-09-15 10:05:00|||||||||40
1600164600000|2020-09-15 10:10:00|||||||||44
1600164900000|2020-09-15 10:15:00|544.3|543.7|544.3|543.7|544.3|543.7|544.1|543.5|97
1600165200000|2020-09-15 10:20:00|544.2|543.6|544.1|543.5|544.2|543.6|543.8|543.2|89
1600165500000|2020-09-15 10:25:00|544.2|543.6|544.1|543.5|544.3|543.7|544.1|543.5|32
1600165800000|2020-09-15 10:30:00|543.8|543.2|543.8|543.2|544.1|543.5|543.8|543.2|64
1600166100000|2020-09-15 10:35:00|543.9|543.3|544.1|543.5|544.1|543.5|543.9|543.3|2
1600166400000|2020-09-15 10:40:00|543.9|543.3|543.8|543.2|544.1|543.5|543.8|543.2|17
1600166700000|2020-09-15 10:45:00|||||||||8
1600167000000|2020-09-15 10:50:00|||||||||5
1600167300000|2020-09-15 10:55:00|543.9|543.3|543.8|543.2|543.9|543.3|543.8|543.2|61
1600167600000|2020-09-15 11:00:00|544.1|543.5|543.1|542.5|544.1|543.5|543.1|542.5|145
1600167900000|2020-09-15 11:05:00|543.2|542.6|542.8|542.2|543.2|542.6|542.8|542.2|111
1600168200000|2020-09-15 11:10:00|||||||||38
1600168500000|2020-09-15 11:15:00|542.6|542|542.1|541.5|542.6|542|541.9|541.3|137
1600168800000|2020-09-15 11:20:00|542.3|541.7|543.1|542.5|543.1|542.5|542.3|541.7|80
1600169100000|2020-09-15 11:25:00|542.9|542.3|542.8|542.2|543.1|542.5|542.8|542.2|16
1600169400000|2020-09-15 11:30:00|543.1|542.5|543.1|542.5|543.2|542.6|543.1|542.5|163
1600169700000|2020-09-15 11:35:00|542.8|542.2|542.3|541.7|542.8|542.2|542.3|541.7|35
1600170000000|2020-09-15 11:40:00|542.6|542|542.3|541.7|542.8|542.2|542.1|541.5|258
1600170300000|2020-09-15 11:45:00|542.5|541.9|542.7|542.1|542.8|542.2|542.3|541.7|41
1600170600000|2020-09-15 11:50:00|542.6|542|542.6|542|542.6|542|542.6|542|39
1600170900000|2020-09-15 11:55:00|542.8|542.2|542.8|542.2|542.8|542.2|542.8|542.2|14
1600171200000|2020-09-15 12:00:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|31
1600171500000|2020-09-15 12:05:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|6
1600171800000|2020-09-15 12:10:00|543.1|542.5|543.1|542.5|543.3|542.7|543.1|542.5|52
1600172100000|2020-09-15 12:15:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|125
1600172400000|2020-09-15 12:20:00|543|542.4|542.6|542|543.1|542.5|542.6|542|52
1600172700000|2020-09-15 12:25:00|542.7|542.1|542.3|541.7|542.8|542.2|542.3|541.7|39
1600173000000|2020-09-15 12:30:00|542.2|541.6|542.1|541.5|542.6|542|541.8|541.2|64
1600173300000|2020-09-15 12:35:00|542|541.4|543|542.4|543|542.4|542|541.4|91
1600173600000|2020-09-15 12:40:00|543.1|542.5|542.6|542|543.1|542.5|542.3|541.7|72
1600176600000|2020-09-15 13:30:00|542.3|541.7|539.1|538.5|542.3|541.7|538.3|537.7|3911
1600176900000|2020-09-15 13:35:00|538.8|538.2|537.8|537.2|539.3|538.7|537.1|536.5|2039
1600177200000|2020-09-15 13:40:00|537.6|537|537.1|536.5|538.1|537.5|536.8|536.2|1186
1600177500000|2020-09-15 13:45:00|536.8|536.2|536.6|536|537.6|537|536.6|536|938
1600177800000|2020-09-15 13:50:00|536.5|535.9|536.6|536|536.8|536.2|536.1|535.5|691
1600178100000|2020-09-15 13:55:00|536.3|535.7|536.6|536|536.8|536.2|535.8|535.2|1313
1600178400000|2020-09-15 14:00:00|536.5|535.9|536.3|535.7|536.6|536|535.8|535.2|565
1600178700000|2020-09-15 14:05:00|536.5|535.9|537.3|536.7|537.3|536.7|536.5|535.9|552
1600179000000|2020-09-15 14:10:00|537.1|536.5|537.1|536.5|537.2|536.6|536.7|536.1|506
1600179300000|2020-09-15 14:15:00|537.3|536.7|537.8|537.2|538.1|537.5|537.1|536.5|607
1600179600000|2020-09-15 14:20:00|537.7|537.1|536.8|536.2|537.8|537.2|536.8|536.2|363
1600179900000|2020-09-15 14:25:00|537.1|536.5|537.1|536.5|537.8|537.2|536.6|536|447
1600180200000|2020-09-15 14:30:00|537|536.4|536.8|536.2|537.1|536.5|536.6|536|398
1600180500000|2020-09-15 14:35:00|536.7|536.1|537.3|536.7|537.6|537|536.6|536|408
1600180800000|2020-09-15 14:40:00|537.1|536.5|536.8|536.2|537.3|536.7|536.8|536.2|338
1600181100000|2020-09-15 14:45:00|537.1|536.5|536.8|536.2|537.1|536.5|536.6|536|408
1600181400000|2020-09-15 14:50:00|537|536.4|536.3|535.7|537.1|536.5|536.3|535.7|312
1600181700000|2020-09-15 14:55:00|536.6|536|535.6|535|536.6|536|535.6|535|1007
1600182000000|2020-09-15 15:00:00|535.8|535.2|535.1|534.5|535.8|535.2|534.8|534.2|1320
1600182300000|2020-09-15 15:05:00|535|534.4|535.6|535|535.6|535|534.8|534.2|551
1600182600000|2020-09-15 15:10:00|535.5|534.9|535.1|534.5|535.6|535|535.1|534.5|220
1600182900000|2020-09-15 15:15:00|535|534.4|535.8|535.2|535.8|535.2|534.9|534.3|421
1600183200000|2020-09-15 15:20:00|535.7|535.1|536.1|535.5|536.1|535.5|534.3|533.7|1236
1600183500000|2020-09-15 15:25:00|535.8|535.2|536.8|536.2|537.1|536.5|535.6|535|318
1600183800000|2020-09-15 15:30:00|536.7|536.1|535.8|535.2|536.7|536.1|535.7|535.1|290
1600184100000|2020-09-15 15:35:00|535.6|535|535.6|535|536.1|535.5|535.6|535|192
1600184400000|2020-09-15 15:40:00|535.8|535.2|535.7|535.1|535.8|535.2|535.1|534.5|247
1600184700000|2020-09-15 15:45:00|535.8|535.2|535.6|535|535.8|535.2|535.1|534.5|208
1600185000000|2020-09-15 15:50:00|535.8|535.2|535.8|535.2|535.8|535.2|534.8|534.2|719
1600185300000|2020-09-15 15:55:00|535.6|535|535.8|535.2|535.8|535.2|535.3|534.7|146
1600185600000|2020-09-15 16:00:00|536|535.4|536.6|536|536.8|536.2|535.8|535.2|323
1600185900000|2020-09-15 16:05:00|536.8|536.2|536.8|536.2|537.1|536.5|536.6|536|143
1600186200000|2020-09-15 16:10:00|537|536.4|537.6|537|537.6|537|536.8|536.2|212
1600186500000|2020-09-15 16:15:00|537.5|536.9|537.6|537|537.6|537|537.1|536.5|572
1600186800000|2020-09-15 16:20:00|537.5|536.9|537.4|536.8|537.6|537|537.4|536.8|141
1600187100000|2020-09-15 16:25:00|537.1|536.5|537.1|536.5|537.4|536.8|536.7|536.1|424
1600187400000|2020-09-15 16:30:00|537.2|536.6|537.4|536.8|537.6|537|537.2|536.6|183
1600187700000|2020-09-15 16:35:00|537.6|537|537.9|537.3|537.9|537.3|537.1|536.5|231
1600188000000|2020-09-15 16:40:00|537.6|537|537.4|536.8|537.9|537.3|537.1|536.5|276
1600188300000|2020-09-15 16:45:00|537.6|537|537.4|536.8|537.9|537.3|537.4|536.8|314
1600188600000|2020-09-15 16:50:00|537.6|537|537.4|536.8|537.6|537|537.2|536.6|141
1600188900000|2020-09-15 16:55:00|537.6|537|537.7|537.1|537.9|537.3|537.4|536.8|233
1600189200000|2020-09-15 17:00:00|537.9|537.3|538.1|537.5|538.1|537.5|537.6|537|211
1600189500000|2020-09-15 17:05:00|537.9|537.3|537.9|537.3|538.1|537.5|537.9|537.3|260
1600189800000|2020-09-15 17:10:00|537.6|537|537.9|537.3|538.1|537.5|537.6|537|276
1600190100000|2020-09-15 17:15:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|92
1600190400000|2020-09-15 17:20:00|538.1|537.5|537.9|537.3|538.1|537.5|537.9|537.3|204
1600190700000|2020-09-15 17:25:00|537.6|537|537.9|537.3|537.9|537.3|537.6|537|56
1600191000000|2020-09-15 17:30:00|537.7|537.1|537.9|537.3|538.1|537.5|537.6|537|213
1600191300000|2020-09-15 17:35:00|||||||||11
1600191600000|2020-09-15 17:40:00|538.1|537.5|538.1|537.5|538.1|537.5|537.9|537.3|144
1600191900000|2020-09-15 17:45:00|537.9|537.3|538|537.4|538.1|537.5|537.9|537.3|306
1600192200000|2020-09-15 17:50:00|538.1|537.5|538.1|537.5|538.1|537.5|538|537.4|135
1600192500000|2020-09-15 17:55:00|538.4|537.8|538.1|537.5|538.6|538|538.1|537.5|440
1600192800000|2020-09-15 18:00:00|537.9|537.3|537.9|537.3|538.1|537.5|537.6|537|463
1600193100000|2020-09-15 18:05:00|538.1|537.5|538.1|537.5|538.4|537.8|537.6|537|454
1600193400000|2020-09-15 18:10:00|538.4|537.8|538.9|538.3|539.1|538.5|537.7|537.1|2023
1600193700000|2020-09-15 18:15:00|538.7|538.1|538.6|538|539.1|538.5|538.4|537.8|1124
1600214400000|2020-09-16 00:00:00|536.9|536.3|537|536.4|537.7|537.1|536.3|535.7|484
1600214700000|2020-09-16 00:05:00|537.1|536.5|535.5|534.9|537.1|536.5|535.5|534.9|385
1600215000000|2020-09-16 00:10:00|535.4|534.8|535.6|535|535.6|535|535.2|534.6|84
1600215300000|2020-09-16 00:15:00|535.8|535.2|536.9|536.3|536.9|536.3|535.6|535|72
1600215600000|2020-09-16 00:20:00|536.6|536|536.4|535.8|536.9|536.3|536.4|535.8|58
1600215900000|2020-09-16 00:25:00|536.6|536|536.6|536|536.9|536.3|536.4|535.8|43
1600216200000|2020-09-16 00:30:00|536.4|535.8|536.6|536|536.6|536|536.4|535.8|11
1600216500000|2020-09-16 00:35:00|536.9|536.3|536.9|536.3|537.1|536.5|536.9|536.3|21
1600216800000|2020-09-16 00:40:00|536.8|536.2|536.4|535.8|536.8|536.2|536.4|535.8|25
1600217100000|2020-09-16 00:45:00|536.6|536|537.4|536.8|537.6|537|536.5|535.9|60
1600217400000|2020-09-16 00:50:00|537.5|536.9|536.9|536.3|537.5|536.9|536.9|536.3|48
1600217700000|2020-09-16 00:55:00|||||||||1
1600218000000|2020-09-16 01:00:00|537|536.4|536.9|536.3|537.1|536.5|536.9|536.3|61
1600218300000|2020-09-16 01:05:00|537|536.4|537|536.4|537.1|536.5|536.9|536.3|9
1600218600000|2020-09-16 01:10:00|537.1|536.5|537.1|536.5|537.4|536.8|536.9|536.3|30
1600218900000|2020-09-16 01:15:00|537.3|536.7|537.1|536.5|537.4|536.8|537.1|536.5|13
1600219200000|2020-09-16 01:20:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|6
1600219500000|2020-09-16 01:25:00|||||||||4
1600219800000|2020-09-16 01:30:00|537.4|536.8|537.6|537|537.6|537|537.1|536.5|51
1600220100000|2020-09-16 01:35:00|537.5|536.9|537.4|536.8|537.6|537|537.4|536.8|21
1600220400000|2020-09-16 01:40:00|537.3|536.7|536.6|536|537.3|536.7|536.5|535.9|61
1600220700000|2020-09-16 01:45:00|536.9|536.3|536.4|535.8|537.1|536.5|536.4|535.8|44
1600221000000|2020-09-16 01:50:00|536.6|536|536.1|535.5|536.6|536|536.1|535.5|85
1600221300000|2020-09-16 01:55:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|63
1600221600000|2020-09-16 02:00:00|536.4|535.8|536.9|536.3|536.9|536.3|536.4|535.8|152
1600221900000|2020-09-16 02:05:00|||||||||16
1600222200000|2020-09-16 02:10:00|537|536.4|536.9|536.3|537.1|536.5|536.9|536.3|38
1600222500000|2020-09-16 02:15:00|536.6|536|536.1|535.5|536.6|536|536.1|535.5|91
1600222800000|2020-09-16 02:20:00|||||||||13
1600223100000|2020-09-16 02:25:00|||||||||4
1600223400000|2020-09-16 02:30:00|||||||||5
1600223700000|2020-09-16 02:35:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|68
1600224000000|2020-09-16 02:40:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|59
1600224300000|2020-09-16 02:45:00|||||||||4
1600224600000|2020-09-16 02:50:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|23
1600224900000|2020-09-16 02:55:00|536.4|535.8|536.1|535.5|536.4|535.8|536.1|535.5|22
1600225200000|2020-09-16 03:00:00|||||||||1
1600225500000|2020-09-16 03:05:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|27
1600225800000|2020-09-16 03:10:00|536.1|535.5|536.3|535.7|536.3|535.7|536.1|535.5|19
1600226100000|2020-09-16 03:15:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|3
1600226400000|2020-09-16 03:20:00|536.3|535.7|536.1|535.5|536.3|535.7|536.1|535.5|3
1600226700000|2020-09-16 03:25:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|31
1600227000000|2020-09-16 03:30:00|||||||||1
1600227300000|2020-09-16 03:35:00|||||||||2
1600227600000|2020-09-16 03:40:00|||||||||10
1600227900000|2020-09-16 03:45:00|536.4|535.8|536.1|535.5|536.4|535.8|536.1|535.5|18
1600228200000|2020-09-16 03:50:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|12
1600228500000|2020-09-16 03:55:00|536.1|535.5|536.4|535.8|536.4|535.8|536.1|535.5|21
1600229100000|2020-09-16 04:05:00|||||||||1
1600229400000|2020-09-16 04:10:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|16
1600229700000|2020-09-16 04:15:00|||||||||7
1600230000000|2020-09-16 04:20:00|||||||||1
1600230300000|2020-09-16 04:25:00|536.2|535.6|536.1|535.5|536.2|535.6|536.1|535.5|8
1600230600000|2020-09-16 04:30:00|536.2|535.6|536.6|536|536.9|536.3|536.2|535.6|73
1600230900000|2020-09-16 04:35:00|536.5|535.9|536.4|535.8|536.5|535.9|536.3|535.7|37
1600231200000|2020-09-16 04:40:00|536.3|535.7|536.1|535.5|536.3|535.7|536.1|535.5|3
1600231500000|2020-09-16 04:45:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|18
1600231800000|2020-09-16 04:50:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|2
1600232100000|2020-09-16 04:55:00|||||||||1
1600232400000|2020-09-16 05:00:00|536.2|535.6|536.1|535.5|536.2|535.6|536.1|535.5|23
1600232700000|2020-09-16 05:05:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|2
1600233000000|2020-09-16 05:10:00|536.1|535.5|536.2|535.6|536.2|535.6|536.1|535.5|5
1600233600000|2020-09-16 05:20:00|536.4|535.8|535.9|535.3|536.4|535.8|535.9|535.3|58
1600233900000|2020-09-16 05:25:00|535.7|535.1|535.9|535.3|536.2|535.6|535.7|535.1|61
1600234200000|2020-09-16 05:30:00|536.1|535.5|535.7|535.1|536.1|535.5|535.7|535.1|48
1600234500000|2020-09-16 05:35:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|29
1600234800000|2020-09-16 05:40:00|535.2|534.6|535.5|534.9|535.5|534.9|535.1|534.5|60
1600235100000|2020-09-16 05:45:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|17
1600235400000|2020-09-16 05:50:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|41
1600235700000|2020-09-16 05:55:00|||||||||12
1600236000000|2020-09-16 06:00:00|535.3|534.7|535.3|534.7|535.4|534.8|535.3|534.7|12
1600236300000|2020-09-16 06:05:00|535.2|534.6|535.4|534.8|535.4|534.8|535.2|534.6|13
1600236600000|2020-09-16 06:10:00|535.7|535.1|535.7|535.1|535.7|535.1|535.4|534.8|15
1600236900000|2020-09-16 06:15:00|535.5|534.9|535.2|534.6|535.7|535.1|535.2|534.6|39
1600237200000|2020-09-16 06:20:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|23
1600237500000|2020-09-16 06:25:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|19
1600237800000|2020-09-16 06:30:00|535.9|535.3|535.9|535.3|535.9|535.3|535.7|535.1|16
1600238100000|2020-09-16 06:35:00|535.8|535.2|535.9|535.3|535.9|535.3|535.7|535.1|16
1600238400000|2020-09-16 06:40:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|5
1600238700000|2020-09-16 06:45:00|535.8|535.2|535.9|535.3|535.9|535.3|535.5|534.9|32
1600239000000|2020-09-16 06:50:00|535.8|535.2|535.9|535.3|535.9|535.3|535.8|535.2|5
1600239300000|2020-09-16 06:55:00|||||||||1
1600239600000|2020-09-16 07:00:00|535.8|535.2|535.7|535.1|535.8|535.2|535.7|535.1|19
1600239900000|2020-09-16 07:05:00|535.4|534.8|535.2|534.6|535.5|534.9|535.2|534.6|42
1600240200000|2020-09-16 07:10:00|535.3|534.7|535.2|534.6|535.4|534.8|535.2|534.6|20
1600240500000|2020-09-16 07:15:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|13
1600240800000|2020-09-16 07:20:00|534.4|533.8|534.4|533.8|534.4|533.8|533.9|533.3|175
1600241100000|2020-09-16 07:25:00|534.7|534.1|534.7|534.1|534.8|534.2|534.7|534.1|50
1600241400000|2020-09-16 07:30:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|31
1600241700000|2020-09-16 07:35:00|535.2|534.6|535.2|534.6|535.4|534.8|534.9|534.3|155
1600242000000|2020-09-16 07:40:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|27
1600242300000|2020-09-16 07:45:00|535.2|534.6|535.2|534.6|535.4|534.8|535.2|534.6|23
1600242600000|2020-09-16 07:50:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|9
1600242900000|2020-09-16 07:55:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|45
1600243200000|2020-09-16 08:00:00|535.7|535.1|535.4|534.8|535.7|535.1|535.4|534.8|97
1600243500000|2020-09-16 08:05:00|||||||||8
1600243800000|2020-09-16 08:10:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|21
1600244100000|2020-09-16 08:15:00|535.5|534.9|535.3|534.7|535.7|535.1|535.3|534.7|31
1600244400000|2020-09-16 08:20:00|535.4|534.8|535.7|535.1|535.7|535.1|535.4|534.8|45
1600244700000|2020-09-16 08:25:00|535.5|534.9|535.7|535.1|535.9|535.3|535.4|534.8|42
1600245000000|2020-09-16 08:30:00|||||||||8
1600245300000|2020-09-16 08:35:00|535.4|534.8|535.4|534.8|535.5|534.9|535.4|534.8|20
1600245600000|2020-09-16 08:40:00|535.2|534.6|535.2|534.6|535.2|534.6|535|534.4|19
1600245900000|2020-09-16 08:45:00|535.4|534.8|535.2|534.6|535.4|534.8|535|534.4|77
1600246200000|2020-09-16 08:50:00|535.4|534.8|536.4|535.8|536.4|535.8|535.4|534.8|177
1600246500000|2020-09-16 08:55:00|536.5|535.9|536.9|536.3|536.9|536.3|536.5|535.9|114
1600246800000|2020-09-16 09:00:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|72
1600247100000|2020-09-16 09:05:00|537.4|536.8|536.7|536.1|537.4|536.8|536.7|536.1|85
1600247400000|2020-09-16 09:10:00|536.8|536.2|536.9|536.3|536.9|536.3|536.7|536.1|35
1600247700000|2020-09-16 09:15:00|537|536.4|537.2|536.6|537.2|536.6|536.9|536.3|11
1600248000000|2020-09-16 09:20:00|537|536.4|537.2|536.6|537.4|536.8|536.9|536.3|61
1600248300000|2020-09-16 09:25:00|537.4|536.8|537.9|537.3|537.9|537.3|537.4|536.8|91
1600248600000|2020-09-16 09:30:00|537.7|537.1|537.9|537.3|537.9|537.3|537.7|537.1|72
1600248900000|2020-09-16 09:35:00|||||||||6
1600249200000|2020-09-16 09:40:00|||||||||7
1600249500000|2020-09-16 09:45:00|||||||||5
1600249800000|2020-09-16 09:50:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|43
1600250100000|2020-09-16 09:55:00|537.9|537.3|537.9|537.3|537.9|537.3|537.9|537.3|22
1600250400000|2020-09-16 10:00:00|538|537.4|538.2|537.6|538.2|537.6|537.9|537.3|48
1600250700000|2020-09-16 10:05:00|537.9|537.3|537.9|537.3|538.2|537.6|537.9|537.3|107
1600251000000|2020-09-16 10:10:00|538|537.4|538.2|537.6|538.2|537.6|538|537.4|53
1600251300000|2020-09-16 10:15:00|538.4|537.8|538.7|538.1|538.7|538.1|538.4|537.8|100
1600251600000|2020-09-16 10:20:00|538.9|538.3|538.9|538.3|538.9|538.3|538.9|538.3|53
1600251900000|2020-09-16 10:25:00|||||||||26
1600252200000|2020-09-16 10:30:00|||||||||34
1600252500000|2020-09-16 10:35:00|||||||||6
1600252800000|2020-09-16 10:40:00|539|538.4|539|538.4|539.2|538.6|538.9|538.3|45
1600253100000|2020-09-16 10:45:00|539.2|538.6|538.9|538.3|539.2|538.6|538.9|538.3|5
1600253400000|2020-09-16 10:50:00|539.2|538.6|538.9|538.3|539.2|538.6|538.9|538.3|48
1600253700000|2020-09-16 10:55:00|538.7|538.1|539|538.4|539.2|538.6|538.7|538.1|84
1600254000000|2020-09-16 11:00:00|539.2|538.6|539.2|538.6|539.2|538.6|538.9|538.3|41
1600254300000|2020-09-16 11:05:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|111
1600254600000|2020-09-16 11:10:00|538.5|537.9|538.4|537.8|538.7|538.1|538.3|537.7|41
1600254900000|2020-09-16 11:15:00|538.7|538.1|538.2|537.6|538.7|538.1|538.2|537.6|52
1600255200000|2020-09-16 11:20:00|538|537.4|537.9|537.3|538.2|537.6|537.7|537.1|23
1600255500000|2020-09-16 11:25:00|537.7|537.1|537.7|537.1|537.9|537.3|536.9|536.3|240
1600255800000|2020-09-16 11:30:00|537.4|536.8|537.4|536.8|537.4|536.8|536.9|536.3|49
1600256100000|2020-09-16 11:35:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|9
1600256400000|2020-09-16 11:40:00|537.3|536.7|536.9|536.3|537.4|536.8|536.9|536.3|40
1600256700000|2020-09-16 11:45:00|536.7|536.1|536.7|536.1|536.9|536.3|536.7|536.1|51
1600257000000|2020-09-16 11:50:00|536.2|535.6|536.2|535.6|536.2|535.6|535.9|535.3|128
1600257300000|2020-09-16 11:55:00|536.3|535.7|536.2|535.6|536.4|535.8|536.2|535.6|75
1600257600000|2020-09-16 12:00:00|536.4|535.8|536.7|536.1|536.7|536.1|536.4|535.8|26
1600257900000|2020-09-16 12:05:00|||||||||14
1600258200000|2020-09-16 12:10:00|536.9|536.3|536.9|536.3|537.2|536.6|536.9|536.3|36
1600258500000|2020-09-16 12:15:00|536.7|536.1|536.7|536.1|536.7|536.1|536.7|536.1|21
1600258800000|2020-09-16 12:20:00|536.5|535.9|535.9|535.3|536.5|535.9|535.9|535.3|147
1600259100000|2020-09-16 12:25:00|535.7|535.1|535.8|535.2|535.9|535.3|535.7|535.1|146
1600259400000|2020-09-16 12:30:00|535.4|534.8|535.7|535.1|535.7|535.1|535.2|534.6|190
1600259700000|2020-09-16 12:35:00|535.9|535.3|535.9|535.3|535.9|535.3|535.7|535.1|79
1600260000000|2020-09-16 12:40:00|536.2|535.6|536.2|535.6|536.3|535.7|535.9|535.3|100
1600263000000|2020-09-16 13:30:00|536.7|536.1|538.7|538.1|539.2|538.6|536.4|535.8|1943
1600263300000|2020-09-16 13:35:00|538.8|538.2|541.9|541.3|542.2|541.6|538.8|538.2|1582
1600263600000|2020-09-16 13:40:00|542.2|541.6|539.7|539.1|543.4|542.8|539.4|538.8|1509
1600263900000|2020-09-16 13:45:00|539.8|539.2|540.1|539.5|541.4|540.8|539.8|539.2|803
1600264200000|2020-09-16 13:50:00|540.2|539.6|539.9|539.3|540.8|540.2|538.7|538.1|919
1600264500000|2020-09-16 13:55:00|540.1|539.5|537.9|537.3|540.4|539.8|537.7|537.1|836
1600264800000|2020-09-16 14:00:00|537.8|537.2|538.4|537.8|538.9|538.3|536.7|536.1|904
1600265100000|2020-09-16 14:05:00|538.2|537.6|539.4|538.8|539.7|539.1|538.2|537.6|414
1600265400000|2020-09-16 14:10:00|539.6|539|539.7|539.1|540.2|539.6|539.4|538.8|244
1600265700000|2020-09-16 14:15:00|539.9|539.3|539.4|538.8|540.2|539.6|538.9|538.3|342
1600266000000|2020-09-16 14:20:00|539.6|539|539.9|539.3|539.9|539.3|539.1|538.5|223
1600266300000|2020-09-16 14:25:00|540.1|539.5|540.7|540.1|540.8|540.2|539.2|538.6|369
1600266600000|2020-09-16 14:30:00|540.4|539.8|541.7|541.1|541.7|541.1|540.2|539.6|702
1600266900000|2020-09-16 14:35:00|541.9|541.3|541.7|541.1|542.2|541.6|540.7|540.1|465
1600267200000|2020-09-16 14:40:00|541.8|541.2|541.7|541.1|542.2|541.6|541.4|540.8|300
1600267500000|2020-09-16 14:45:00|541.4|540.8|541.1|540.5|541.9|541.3|540.7|540.1|380
1600267800000|2020-09-16 14:50:00|541.2|540.6|539.9|539.3|541.7|541.1|539.7|539.1|951
1600268100000|2020-09-16 14:55:00|539.7|539.1|540.3|539.7|540.4|539.8|539.4|538.8|344
1600268400000|2020-09-16 15:00:00|540.2|539.6|539.4|538.8|540.2|539.6|539.2|538.6|296
1600268700000|2020-09-16 15:05:00|539.2|538.6|540.2|539.6|540.2|539.6|538.4|537.8|754
1600269000000|2020-09-16 15:10:00|540.4|539.8|540.7|540.1|540.7|540.1|540.4|539.8|172
1600269300000|2020-09-16 15:15:00|540.8|540.2|539.9|539.3|540.9|540.3|539.4|538.8|820
1600269600000|2020-09-16 15:20:00|539.7|539.1|539.8|539.2|540.2|539.6|539.2|538.6|264
1600269900000|2020-09-16 15:25:00|539.9|539.3|539.2|538.6|539.9|539.3|539.2|538.6|157
1600270200000|2020-09-16 15:30:00|539.3|538.7|538.4|537.8|539.4|538.8|538.4|537.8|173
1600270500000|2020-09-16 15:35:00|538.7|538.1|539.2|538.6|539.2|538.6|538.4|537.8|151
1600270800000|2020-09-16 15:40:00|538.9|538.3|538.9|538.3|539.2|538.6|538.9|538.3|170
1600271100000|2020-09-16 15:45:00|538.7|538.1|539.4|538.8|539.4|538.8|538.7|538.1|640
1600271400000|2020-09-16 15:50:00|539.2|538.6|539.7|539.1|539.9|539.3|539.2|538.6|194
1600271700000|2020-09-16 15:55:00|539.9|539.3|540.2|539.6|540.4|539.8|539.7|539.1|165
1600272000000|2020-09-16 16:00:00|540.3|539.7|540.2|539.6|540.7|540.1|540.2|539.6|146
1600272300000|2020-09-16 16:05:00|540.4|539.8|540.7|540.1|540.7|540.1|540.4|539.8|106
1600272600000|2020-09-16 16:10:00|540.6|540|540.4|539.8|540.7|540.1|540.4|539.8|82
1600272900000|2020-09-16 16:15:00|540.7|540.1|540.9|540.3|540.9|540.3|540.4|539.8|185
1600273200000|2020-09-16 16:20:00|540.7|540.1|540.9|540.3|541.2|540.6|540.7|540.1|68
1600273500000|2020-09-16 16:25:00|541.1|540.5|540.9|540.3|541.2|540.6|540.9|540.3|85
1600273800000|2020-09-16 16:30:00|541.2|540.6|541.7|541.1|541.7|541.1|540.9|540.3|170
1600274100000|2020-09-16 16:35:00|541.6|541|541.4|540.8|541.7|541.1|541.4|540.8|166
1600274400000|2020-09-16 16:40:00|541.7|541.1|541.4|540.8|541.7|541.1|541.4|540.8|160
1600274700000|2020-09-16 16:45:00|541.2|540.6|541.2|540.6|541.2|540.6|540.9|540.3|131
1600275000000|2020-09-16 16:50:00|541.1|540.5|540.9|540.3|541.2|540.6|540.9|540.3|67
1600275300000|2020-09-16 16:55:00|541.1|540.5|541.4|540.8|541.4|540.8|540.9|540.3|96
1600275600000|2020-09-16 17:00:00|541.5|540.9|541.7|541.1|541.9|541.3|541.4|540.8|110
1600275900000|2020-09-16 17:05:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|92
1600276200000|2020-09-16 17:10:00|541.5|540.9|541.7|541.1|541.9|541.3|541.4|540.8|133
1600276500000|2020-09-16 17:15:00|541.9|541.3|541.5|540.9|541.9|541.3|541.4|540.8|127
1600276800000|2020-09-16 17:20:00|541.4|540.8|541.7|541.1|541.9|541.3|541.4|540.8|81
1600277100000|2020-09-16 17:25:00|541.5|540.9|541.4|540.8|541.5|540.9|541.4|540.8|51
1600277400000|2020-09-16 17:30:00|541.5|540.9|542|541.4|542|541.4|541.2|540.6|179
1600277700000|2020-09-16 17:35:00|542.2|541.6|541.9|541.3|542.2|541.6|541.7|541.1|272
1600278000000|2020-09-16 17:40:00|542|541.4|541.9|541.3|542.2|541.6|541.9|541.3|115
1600278300000|2020-09-16 17:45:00|542|541.4|542|541.4|542.2|541.6|541.7|541.1|105
1600278600000|2020-09-16 17:50:00|541.9|541.3|541.2|540.6|542.2|541.6|541.2|540.6|433
1600278900000|2020-09-16 17:55:00|541.3|540.7|540.7|540.1|541.3|540.7|540.6|540|192
1600279200000|2020-09-16 18:00:00|540.6|540|541.2|540.6|541.2|540.6|540.4|539.8|406
1600279500000|2020-09-16 18:05:00|541.3|540.7|541|540.4|541.5|540.9|541|540.4|227
1600279800000|2020-09-16 18:10:00|540.7|540.1|542.8|542.2|543|542.4|540.7|540.1|2397
1600280100000|2020-09-16 18:15:00|542.7|542.1|542.7|542.1|542.9|542.2|542.2|541.6|770
1600300800000|2020-09-17 00:00:00|542.6|542|542.5|541.9|543.2|542.6|541.2|540.6|241
1600301100000|2020-09-17 00:05:00|542.2|541.6|543|542.4|543|542.4|542.2|541.6|33
1600301400000|2020-09-17 00:10:00|543.2|542.6|543.5|542.9|543.5|542.9|543|542.4|103
1600301700000|2020-09-17 00:15:00|543.2|542.6|543.5|542.9|543.5|542.9|543.2|542.6|68
1600302000000|2020-09-17 00:20:00|543.2|542.6|542.7|542.1|543.2|542.6|542.7|542.1|48
1600302300000|2020-09-17 00:25:00|542.5|541.9|542.5|541.9|543|542.4|542.5|541.9|64
1600302600000|2020-09-17 00:30:00|542.2|541.6|542|541.4|542.2|541.6|542|541.4|40
1600302900000|2020-09-17 00:35:00|542.1|541.5|541.9|541.3|542.2|541.6|541.7|541.1|64
1600303200000|2020-09-17 00:40:00|542|541.4|542.5|541.9|542.7|542.1|542|541.4|31
1600303500000|2020-09-17 00:45:00|542.6|542|542.1|541.5|542.7|542.1|542|541.4|52
1600303800000|2020-09-17 00:50:00|542.2|541.6|542.2|541.6|542.2|541.6|542.2|541.6|1
1600304100000|2020-09-17 00:55:00|542.4|541.8|542.5|541.9|542.7|542.1|542.2|541.6|25
1600304400000|2020-09-17 01:00:00|542.6|542|543|542.4|543.2|542.6|542.5|541.9|69
1600304700000|2020-09-17 01:05:00|542.7|542.1|542.5|541.9|542.7|542.1|542.4|541.8|59
1600305000000|2020-09-17 01:10:00|542.6|542|542.7|542.1|542.7|542.1|542.6|542|19
1600305300000|2020-09-17 01:15:00|542.9|542.3|542.7|542.1|542.9|542.3|542.7|542.1|14
1600305600000|2020-09-17 01:20:00|542.5|541.9|542|541.4|542.5|541.9|541.7|541.1|101
1600305900000|2020-09-17 01:25:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|7
1600306200000|2020-09-17 01:30:00|542|541.4|542|541.4|542.2|541.6|542|541.4|70
1600306500000|2020-09-17 01:35:00|541.7|541.1|541.7|541.1|541.7|541.1|541.5|540.9|28
1600306800000|2020-09-17 01:40:00|541.5|540.9|541.6|541|542|541.4|541.5|540.9|52
1600307100000|2020-09-17 01:45:00|541.7|541.1|541.5|540.9|541.7|541.1|541.5|540.9|21
1600307400000|2020-09-17 01:50:00|541.2|540.6|541.2|540.6|541.2|540.6|541|540.4|51
1600307700000|2020-09-17 01:55:00|541.1|540.5|541|540.4|541.2|540.6|540.7|540.1|106
1600308000000|2020-09-17 02:00:00|540.7|540.1|540.2|539.6|540.7|540.1|540.2|539.6|78
1600308300000|2020-09-17 02:05:00|540.5|539.9|540.7|540.1|541|540.4|540.5|539.9|37
1600308600000|2020-09-17 02:10:00|||||||||6
1600308900000|2020-09-17 02:15:00|||||||||2
1600309200000|2020-09-17 02:20:00|540.2|539.6|540.5|539.9|540.5|539.9|540.2|539.6|36
1600309500000|2020-09-17 02:25:00|540.4|539.8|540.5|539.9|540.5|539.9|540.2|539.6|18
1600309800000|2020-09-17 02:30:00|540.2|539.6|540.5|539.9|540.5|539.9|540.2|539.6|13
1600310100000|2020-09-17 02:35:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|11
1600310400000|2020-09-17 02:40:00|541|540.4|540.5|539.9|541|540.4|540.5|539.9|14
1600310700000|2020-09-17 02:45:00|540.7|540.1|540.2|539.6|540.7|540.1|540.2|539.6|14
1600311000000|2020-09-17 02:50:00|||||||||10
1600311300000|2020-09-17 02:55:00|||||||||1
1600311600000|2020-09-17 03:00:00|540|539.4|540|539.4|540|539.4|540|539.4|9
1600311900000|2020-09-17 03:05:00|539.7|539.1|540|539.4|540|539.4|539.7|539.1|8
1600312200000|2020-09-17 03:10:00|539.7|539.1|539.5|538.9|540|539.4|539.5|538.9|25
1600312500000|2020-09-17 03:15:00|539.2|538.6|539.5|538.9|539.5|538.9|539.2|538.6|21
1600312800000|2020-09-17 03:20:00|539.7|539.1|539.9|539.3|540|539.4|539.7|539.1|53
1600313100000|2020-09-17 03:25:00|539.7|539.1|539.7|539.1|539.7|539.1|539.5|538.9|44
1600313400000|2020-09-17 03:30:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|35
1600313700000|2020-09-17 03:35:00|540|539.4|540|539.4|540|539.4|539.7|539.1|4
1600314000000|2020-09-17 03:40:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|6
1600314300000|2020-09-17 03:45:00|||||||||11
1600314600000|2020-09-17 03:50:00|539.5|538.9|539.2|538.6|539.5|538.9|539.2|538.6|25
1600314900000|2020-09-17 03:55:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|16
1600315200000|2020-09-17 04:00:00|539.4|538.8|539.4|538.8|539.5|538.9|539.3|538.7|12
1600315500000|2020-09-17 04:05:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|0
1600315800000|2020-09-17 04:10:00|539.4|538.8|539.5|538.9|539.5|538.9|539.4|538.8|3
1600316100000|2020-09-17 04:15:00|||||||||1
1600316400000|2020-09-17 04:20:00|539.4|538.8|539.2|538.6|539.5|538.9|539.1|538.5|62
1600316700000|2020-09-17 04:25:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|33
1600317000000|2020-09-17 04:30:00|539|538.4|539|538.4|539.2|538.6|539|538.4|16
1600317300000|2020-09-17 04:35:00|||||||||6
1600317600000|2020-09-17 04:40:00|||||||||1
1600317900000|2020-09-17 04:45:00|539.5|538.9|539.5|538.9|539.5|538.9|539.3|538.7|32
1600318200000|2020-09-17 04:50:00|539.4|538.8|539.3|538.7|539.4|538.8|539.2|538.6|2
1600318500000|2020-09-17 04:55:00|539.4|538.8|539.5|538.9|539.5|538.9|539.3|538.7|22
1600318800000|2020-09-17 05:00:00|539.7|539.1|539.1|538.5|539.7|539.1|539|538.4|79
1600319100000|2020-09-17 05:05:00|539.2|538.6|539.2|538.6|539.3|538.7|539|538.4|22
1600319400000|2020-09-17 05:10:00|||||||||1
1600319700000|2020-09-17 05:15:00|539.5|538.9|539.2|538.6|539.5|538.9|539|538.4|26
1600320000000|2020-09-17 05:20:00|539|538.4|539|538.4|539.2|538.6|539|538.4|110
1600320300000|2020-09-17 05:25:00|538.9|538.3|538.5|537.9|538.9|538.3|538.2|537.6|98
1600320600000|2020-09-17 05:30:00|538.2|537.6|538.2|537.6|538.2|537.6|538.2|537.6|16
1600320900000|2020-09-17 05:35:00|538.5|537.9|538.2|537.6|538.5|537.9|538|537.4|45
1600321200000|2020-09-17 05:40:00|538.4|537.8|538.7|538.1|538.7|538.1|538.4|537.8|21
1600321500000|2020-09-17 05:45:00|538.8|538.2|538.5|537.9|538.8|538.2|538.4|537.8|9
1600321800000|2020-09-17 05:50:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|4
1600322100000|2020-09-17 05:55:00|538.3|537.7|538.3|537.7|538.5|537.9|538.3|537.7|8
1600322400000|2020-09-17 06:00:00|538.5|537.9|538.3|537.7|538.5|537.9|538|537.4|83
1600322700000|2020-09-17 06:05:00|538.2|537.6|538.8|538.2|538.8|538.2|538.2|537.6|66
1600323000000|2020-09-17 06:10:00|538.7|538.1|539|538.4|539.2|538.6|538.4|537.8|100
1600323300000|2020-09-17 06:15:00|538.8|538.2|538.5|537.9|538.8|538.2|538.5|537.9|30
1600323600000|2020-09-17 06:20:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|8
1600323900000|2020-09-17 06:25:00|538.4|537.8|538.8|538.2|539|538.4|538.3|537.7|101
1600324200000|2020-09-17 06:30:00|538.6|538|539|538.4|539.4|538.8|538.5|537.9|75
1600324500000|2020-09-17 06:35:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|19
1600324800000|2020-09-17 06:40:00|538.8|538.2|538.5|537.9|538.9|538.3|538.5|537.9|33
1600325100000|2020-09-17 06:45:00|538.3|537.7|538.2|537.6|538.8|538.2|538|537.4|160
1600325400000|2020-09-17 06:50:00|538.1|537.5|538.8|538.2|538.8|538.2|538|537.4|70
1600325700000|2020-09-17 06:55:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|11
1600326000000|2020-09-17 07:00:00|538.8|538.2|539.1|538.5|539.3|538.7|538.8|538.2|72
1600326300000|2020-09-17 07:05:00|539|538.4|539.5|538.9|539.8|539.2|539|538.4|64
1600326600000|2020-09-17 07:10:00|539.3|538.7|539.4|538.8|539.5|538.9|539.3|538.7|73
1600326900000|2020-09-17 07:15:00|539.3|538.7|539.5|538.9|539.8|539.2|539.3|538.7|29
1600327200000|2020-09-17 07:20:00|539.6|539|539.5|538.9|539.8|539.2|539.3|538.7|31
1600327500000|2020-09-17 07:25:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|28
1600327800000|2020-09-17 07:30:00|540.3|539.7|540.8|540.2|540.8|540.2|540.3|539.7|54
1600328100000|2020-09-17 07:35:00|540.9|540.3|541.5|540.9|541.5|540.9|540.8|540.2|81
1600328400000|2020-09-17 07:40:00|541.3|540.7|541.3|540.7|541.5|540.9|541|540.4|45
1600328700000|2020-09-17 07:45:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|30
1600329000000|2020-09-17 07:50:00|541|540.4|541.8|541.2|541.8|541.2|541|540.4|107
1600329300000|2020-09-17 07:55:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|38
1600329600000|2020-09-17 08:00:00|541|540.4|541.5|540.9|541.5|540.9|541|540.4|112
1600329900000|2020-09-17 08:05:00|541.6|541|542|541.4|542|541.4|541.3|540.7|27
1600330200000|2020-09-17 08:10:00|542.1|541.5|541.8|541.2|542.3|541.7|541.8|541.2|57
1600330500000|2020-09-17 08:15:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|49
1600330800000|2020-09-17 08:20:00|542|541.4|542|541.4|542|541.4|542|541.4|11
1600331100000|2020-09-17 08:25:00|542.3|541.7|542.3|541.7|542.3|541.7|542|541.4|21
1600331400000|2020-09-17 08:30:00|542|541.4|542.5|541.9|542.5|541.9|542|541.4|64
1600331700000|2020-09-17 08:35:00|542.3|541.7|543.3|542.7|543.3|542.7|542.3|541.7|82
1600332000000|2020-09-17 08:40:00|543.1|542.5|544.8|544.2|544.8|544.2|543|542.4|164
1600332300000|2020-09-17 08:45:00|544.9|544.3|545.3|544.7|545.3|544.7|544.8|544.2|386
1600332600000|2020-09-17 08:50:00|545.2|544.6|546|545.4|546|545.4|545.2|544.6|156
1600332900000|2020-09-17 08:55:00|546.3|545.7|546|545.4|546.3|545.7|545.8|545.2|72
1600333200000|2020-09-17 09:00:00|546.3|545.7|545.1|544.5|546.3|545.7|544.7|544.1|167
1600333500000|2020-09-17 09:05:00|545|544.4|544.7|544.1|545.2|544.6|544.5|543.9|27
1600333800000|2020-09-17 09:10:00|544.8|544.2|545.3|544.7|545.3|544.7|544.8|544.2|27
1600334100000|2020-09-17 09:15:00|545.2|544.6|546.3|545.7|546.3|545.7|545|544.4|138
1600334400000|2020-09-17 09:20:00|546|545.4|546|545.4|546.3|545.7|546|545.4|89
1600334700000|2020-09-17 09:25:00|546.3|545.7|546|545.4|546.3|545.7|546|545.4|81
1600335000000|2020-09-17 09:30:00|545.8|545.2|545.6|545|546|545.4|545.5|544.9|96
1600335300000|2020-09-17 09:35:00|545.5|544.9|545.5|544.9|545.8|545.2|545.5|544.9|67
1600335600000|2020-09-17 09:40:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|38
1600335900000|2020-09-17 09:45:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|21
1600336200000|2020-09-17 09:50:00|546.1|545.5|546.3|545.7|546.3|545.7|546|545.4|19
1600336500000|2020-09-17 09:55:00|546|545.4|546.3|545.7|546.3|545.7|546|545.4|8
1600336800000|2020-09-17 10:00:00|546.5|545.9|545.8|545.2|546.5|545.9|545.8|545.2|79
1600337100000|2020-09-17 10:05:00|545.9|545.3|546|545.4|546.3|545.7|545.9|545.3|58
1600337400000|2020-09-17 10:10:00|545.8|545.2|545.8|545.2|545.8|545.2|545.5|544.9|62
1600337700000|2020-09-17 10:15:00|545.9|545.3|546|545.4|546|545.4|545.5|544.9|159
1600338000000|2020-09-17 10:20:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|24
1600338300000|2020-09-17 10:25:00|546.3|545.7|546|545.4|546.5|545.9|546|545.4|75
1600338600000|2020-09-17 10:30:00|545.8|545.2|546|545.4|546|545.4|545.8|545.2|23
1600338900000|2020-09-17 10:35:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|25
1600339200000|2020-09-17 10:40:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|23
1600339500000|2020-09-17 10:45:00|546.3|545.7|546.3|545.7|546.3|545.7|546|545.4|72
1600339800000|2020-09-17 10:50:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|16
1600340100000|2020-09-17 10:55:00|546.5|545.9|546.1|545.5|546.5|545.9|546|545.4|100
1600340400000|2020-09-17 11:00:00|546|545.4|546.3|545.7|546.3|545.7|546|545.4|8
1600340700000|2020-09-17 11:05:00|546|545.4|545.5|544.9|546|545.4|545.5|544.9|59
1600341000000|2020-09-17 11:10:00|545.6|545|545.8|545.2|545.8|545.2|545.5|544.9|41
1600341300000|2020-09-17 11:15:00|||||||||8
1600341600000|2020-09-17 11:20:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|66
1600341900000|2020-09-17 11:25:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|64
1600342200000|2020-09-17 11:30:00|546.4|545.8|546.3|545.7|546.5|545.9|546.3|545.7|19
1600342500000|2020-09-17 11:35:00|546|545.4|545.5|544.9|546.1|545.4|545.3|544.6|184
1600342800000|2020-09-17 11:40:00|545.8|545.2|545.8|545.2|546|545.4|545.8|545.2|30
1600343100000|2020-09-17 11:45:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|22
1600343400000|2020-09-17 11:50:00|545.5|544.9|545.5|544.9|545.8|545.2|545.5|544.9|51
1600343700000|2020-09-17 11:55:00|545.8|545.2|546|545.4|546.3|545.7|545.8|545.2|79
1600344000000|2020-09-17 12:00:00|545.8|545.2|545.5|544.9|545.8|545.2|545.5|544.9|129
1600344300000|2020-09-17 12:05:00|545.3|544.7|544.5|543.9|545.3|544.7|544.5|543.9|178
1600344600000|2020-09-17 12:10:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|118
1600344900000|2020-09-17 12:15:00|544.2|543.6|544.3|543.7|544.5|543.9|544|543.4|108
1600345200000|2020-09-17 12:20:00|544.5|543.9|543.8|543.2|544.5|543.9|543.8|543.2|379
1600345500000|2020-09-17 12:25:00|544|543.4|543.3|542.7|544|543.4|543|542.4|238
1600345800000|2020-09-17 12:30:00|543|542.4|541.5|540.9|543.3|542.7|541.5|540.9|448
1600346100000|2020-09-17 12:35:00|541.4|540.8|542|541.4|542|541.4|541.3|540.7|112
1600346400000|2020-09-17 12:40:00|541.8|541.2|541.3|540.7|542|541.4|541.3|540.7|242
1600349400000|2020-09-17 13:30:00|541.5|540.9|541.8|541.2|543.8|543.2|540.3|539.7|2524
1600349700000|2020-09-17 13:35:00|542|541.4|541|540.4|542.5|541.9|540.8|540.2|848
1600350000000|2020-09-17 13:40:00|541.3|540.7|540.3|539.7|542|541.4|539.8|539.2|693
1600350300000|2020-09-17 13:45:00|540.2|539.6|541.8|541.2|543|542.4|540.2|539.6|1406
1600350600000|2020-09-17 13:50:00|541.9|541.3|541.5|540.9|542.3|541.7|541.3|540.7|606
1600350900000|2020-09-17 13:55:00|541.3|540.7|542.3|541.7|542.5|541.9|541.3|540.7|292
1600351200000|2020-09-17 14:00:00|542.5|541.9|543.3|542.7|544|543.4|542.5|541.9|718
1600351500000|2020-09-17 14:05:00|543.5|542.9|545.5|544.9|546|545.4|543.5|542.9|938
1600351800000|2020-09-17 14:10:00|545.8|545.2|544|543.4|545.8|545.2|544|543.4|797
1600352100000|2020-09-17 14:15:00|544.3|543.7|543.3|542.7|544.5|543.9|543.1|542.5|372
1600352400000|2020-09-17 14:20:00|543|542.4|542.8|542.2|544.3|543.7|542.7|542.1|812
1600352700000|2020-09-17 14:25:00|542.5|541.9|542.3|541.7|542.8|542.2|542|541.4|680
1600353000000|2020-09-17 14:30:00|542|541.4|542.5|541.9|544|543.4|542|541.4|421
1600353300000|2020-09-17 14:35:00|542.8|542.2|540.8|540.2|542.8|542.2|540.5|539.9|423
1600353600000|2020-09-17 14:40:00|541|540.4|542.3|541.7|542.3|541.7|541|540.4|303
1600353900000|2020-09-17 14:45:00|542.2|541.6|542|541.4|542.3|541.7|541.5|540.9|293
1600354200000|2020-09-17 14:50:00|542.2|541.6|541.5|540.9|542.3|541.7|540.9|540.3|221
1600354500000|2020-09-17 14:55:00|541.3|540.7|540.8|540.2|541.5|540.9|540|539.4|643
1600354800000|2020-09-17 15:00:00|541|540.4|541.8|541.2|542|541.4|540.9|540.3|263
1600355100000|2020-09-17 15:05:00|542|541.4|542.3|541.7|542.8|542.2|541.8|541.2|401
1600355400000|2020-09-17 15:10:00|542.4|541.8|543.7|543.1|544.3|543.7|542.3|541.7|443
1600355700000|2020-09-17 15:15:00|543.8|543.2|543.5|542.9|544|543.4|543.3|542.7|184
1600356000000|2020-09-17 15:20:00|543.8|543.2|544.8|544.2|544.9|544.3|543.8|543.2|251
1600356300000|2020-09-17 15:25:00|544.9|544.3|545.8|545.2|546|545.4|544.8|544.2|771
1600356600000|2020-09-17 15:30:00|545.7|545.1|545.5|544.9|546|545.4|545.3|544.7|427
1600356900000|2020-09-17 15:35:00|545.8|545.2|546.7|546.1|547|546.4|545.5|544.9|938
1600357200000|2020-09-17 15:40:00|546.8|546.2|546.3|545.7|546.9|546.3|546.3|545.7|344
1600357500000|2020-09-17 15:45:00|546|545.4|546.8|546.2|547|546.4|546|545.4|353
1600357800000|2020-09-17 15:50:00|547|546.4|545|544.4|547|546.4|544.8|544.2|696
1600358100000|2020-09-17 15:55:00|545.2|544.6|546.8|546.2|546.8|546.2|545|544.4|253
1600358400000|2020-09-17 16:00:00|547|546.4|548.3|547.7|548.8|548.2|547|546.4|835
1600358700000|2020-09-17 16:05:00|548|547.4|548.3|547.7|548.8|548.2|548|547.4|311
1600359000000|2020-09-17 16:10:00|548|547.4|548.5|547.9|548.5|547.9|547.5|546.9|334
1600359300000|2020-09-17 16:15:00|548.7|548.1|549.5|548.9|549.9|549.3|548.7|548.1|731
1600359600000|2020-09-17 16:20:00|549.8|549.2|550|549.4|550.3|549.7|549.5|548.9|641
1600359900000|2020-09-17 16:25:00|550.3|549.7|550.3|549.7|550.3|549.7|549.5|548.9|961
1600360200000|2020-09-17 16:30:00|550|549.4|553.8|553.2|553.8|553.2|550|549.4|1597
1600360500000|2020-09-17 16:35:00|553.6|553|553.5|552.9|554.5|553.9|553.5|552.9|942
1600360800000|2020-09-17 16:40:00|553.3|552.7|553.3|552.7|553.8|553.2|552.3|551.7|882
1600361100000|2020-09-17 16:45:00|553.4|552.8|553.8|553.2|554.3|553.7|553|552.4|756
1600361400000|2020-09-17 16:50:00|554|553.4|555|554.4|555|554.4|554|553.4|436
1600361700000|2020-09-17 16:55:00|554.8|554.2|555.5|554.9|556|555.4|554.8|554.2|810
1600362000000|2020-09-17 17:00:00|555.8|555.2|555.8|555.2|556|555.4|554.9|554.3|716
1600362300000|2020-09-17 17:05:00|555.5|554.9|555|554.4|555.8|555.2|554.8|554.2|372
1600362600000|2020-09-17 17:10:00|555.1|554.5|554.3|553.7|555.3|554.7|553.8|553.2|994
1600362900000|2020-09-17 17:15:00|554.5|553.9|555.8|555.2|555.9|555.3|554.3|553.7|906
1600363200000|2020-09-17 17:20:00|555.5|554.9|555.3|554.7|555.8|555.2|555.3|554.7|234
1600363500000|2020-09-17 17:25:00|555.5|554.9|555.3|554.7|555.8|555.2|555|554.4|288
1600363800000|2020-09-17 17:30:00|555.5|554.9|555.2|554.6|555.8|555.2|555|554.4|214
1600364100000|2020-09-17 17:35:00|555|554.4|555.8|555.2|555.8|555.2|555|554.4|366
1600364400000|2020-09-17 17:40:00|555.5|554.9|554.8|554.2|555.8|555.2|554.8|554.2|636
1600364700000|2020-09-17 17:45:00|555|554.4|555.5|554.9|555.8|555.2|554.5|553.9|540
1600365000000|2020-09-17 17:50:00|555.3|554.7|555.5|554.9|555.5|554.9|555|554.4|402
1600365300000|2020-09-17 17:55:00|555.3|554.7|555.5|554.9|556|555.4|554.4|553.8|616
1600365600000|2020-09-17 18:00:00|555.6|555|557.5|556.9|557.6|557|555.6|555|1197
1600365900000|2020-09-17 18:05:00|557.6|557|557|556.4|557.8|557.2|556.8|556.2|768
1600366200000|2020-09-17 18:10:00|557.3|556.7|557|556.4|557.8|557.2|555.8|555.2|2751
1600366500000|2020-09-17 18:15:00|556.9|556.3|557.4|556.8|557.7|557.1|556.8|556.2|1058
1600387200000|2020-09-18 00:00:00|556.4|555.8|557.5|556.9|557.5|556.9|556.4|555.8|569
1600387500000|2020-09-18 00:05:00|557.8|557.2|558.5|557.9|558.5|557.9|557.8|557.2|215
1600387800000|2020-09-18 00:10:00|559|558.4|560.5|559.9|560.5|559.9|559|558.4|471
1600388100000|2020-09-18 00:15:00|560.6|560|560.8|560.2|561|560.4|560.5|559.9|297
1600388400000|2020-09-18 00:20:00|560.6|560|560.9|560.3|561|560.4|560.6|560|142
1600388700000|2020-09-18 00:25:00|561|560.4|561|560.4|561|560.4|560.8|560.2|234
1600389000000|2020-09-18 00:30:00|561.3|560.7|561.8|561.2|562|561.4|561.3|560.7|242
1600389300000|2020-09-18 00:35:00|562|561.4|562.8|562.2|563|562.4|562|561.4|352
1600389600000|2020-09-18 00:40:00|562.5|561.9|562.5|561.9|562.8|562.2|561.8|561.2|176
1600389900000|2020-09-18 00:45:00|562.4|561.8|562.3|561.7|562.4|561.8|562|561.4|117
1600390200000|2020-09-18 00:50:00|562|561.4|561|560.4|562.3|561.7|561|560.4|87
1600390500000|2020-09-18 00:55:00|561.3|560.7|561.8|561.2|561.8|561.2|561.3|560.7|105
1600390800000|2020-09-18 01:00:00|561.5|560.9|562|561.4|562.1|561.5|561.5|560.9|86
1600391100000|2020-09-18 01:05:00|561.9|561.3|562|561.4|562.5|561.9|561.9|561.3|74
1600391400000|2020-09-18 01:10:00|562.3|561.7|563|562.4|563|562.4|562.3|561.7|132
1600391700000|2020-09-18 01:15:00|562.8|562.2|562.5|561.9|563|562.4|562.5|561.9|200
1600392000000|2020-09-18 01:20:00|562.8|562.2|563|562.4|563|562.4|562.6|562|21
1600392300000|2020-09-18 01:25:00|562.9|562.3|562|561.4|563|562.4|562|561.4|125
1600392600000|2020-09-18 01:30:00|562.1|561.5|562|561.4|562.3|561.7|562|561.4|37
1600392900000|2020-09-18 01:35:00|561.8|561.2|562|561.4|562|561.4|561.8|561.2|22
1600393200000|2020-09-18 01:40:00|561.8|561.2|561.5|560.9|561.8|561.2|561.3|560.7|58
1600393500000|2020-09-18 01:45:00|561.6|561|561.1|560.5|561.6|561|561|560.4|40
1600393800000|2020-09-18 01:50:00|561.3|560.7|561.8|561.2|561.8|561.2|561.3|560.7|25
1600394100000|2020-09-18 01:55:00|561.9|561.3|562|561.4|562|561.4|561.8|561.2|94
1600394400000|2020-09-18 02:00:00|562.1|561.5|562|561.4|562.1|561.5|562|561.4|9
1600394700000|2020-09-18 02:05:00|561.9|561.3|562|561.4|562|561.4|561.8|561.2|61
1600395000000|2020-09-18 02:10:00|561.8|561.2|561.4|560.8|561.8|561.2|561|560.4|112
1600395300000|2020-09-18 02:15:00|561.3|560.7|561.5|560.9|561.8|561.2|561.3|560.7|13
1600395600000|2020-09-18 02:20:00|561.4|560.8|561.5|560.9|561.5|560.9|561.4|560.8|10
1600395900000|2020-09-18 02:25:00|561.8|561.2|561.9|561.3|561.9|561.3|561.6|561|27
1600396200000|2020-09-18 02:30:00|561.8|561.2|562.3|561.7|562.3|561.7|561.8|561.2|41
1600396500000|2020-09-18 02:35:00|562|561.4|562.3|561.7|562.5|561.9|562|561.4|17
1600396800000|2020-09-18 02:40:00|562.5|561.9|562.5|561.9|562.5|561.9|562.3|561.7|69
1600397100000|2020-09-18 02:45:00|562.4|561.8|562.7|562.1|562.8|562.2|562.3|561.7|117
1600397400000|2020-09-18 02:50:00|562.8|562.2|562.5|561.9|562.8|562.2|562.3|561.7|28
1600397700000|2020-09-18 02:55:00|562.8|562.2|562.8|562.2|562.8|562.2|562.8|562.2|29
1600398000000|2020-09-18 03:00:00|562.5|561.9|562.7|562.1|562.8|562.2|562.5|561.9|20
1600398300000|2020-09-18 03:05:00|562.6|562|562.8|562.2|562.8|562.2|562.5|561.9|36
1600398600000|2020-09-18 03:10:00|562.5|561.9|562.5|561.9|562.8|562.2|562.5|561.9|51
1600398900000|2020-09-18 03:15:00|562.8|562.2|562.5|561.9|562.8|562.2|562.5|561.9|26
1600399200000|2020-09-18 03:20:00|562.8|562.2|562.8|562.2|562.8|562.2|562.7|562.1|10
1600399500000|2020-09-18 03:25:00|563|562.4|562.8|562.2|563|562.4|562.8|562.2|62
1600399800000|2020-09-18 03:30:00|562.9|562.3|562.8|562.2|562.9|562.3|562.8|562.2|8
1600400100000|2020-09-18 03:35:00|562.9|562.3|562.8|562.2|563|562.4|562.8|562.2|18
1600400400000|2020-09-18 03:40:00|563|562.4|563|562.4|563|562.4|562.8|562.2|46
1600400700000|2020-09-18 03:45:00|||||||||2
1600401000000|2020-09-18 03:50:00|563.2|562.6|563|562.4|563.2|562.6|563|562.4|14
1600401300000|2020-09-18 03:55:00|563.2|562.6|563.5|562.9|563.8|563.2|563.2|562.6|55
1600401600000|2020-09-18 04:00:00|563.3|562.7|563.4|562.8|563.4|562.8|563.3|562.7|9
1600401900000|2020-09-18 04:05:00|563.5|562.9|563.4|562.8|563.5|562.9|563.3|562.7|7
1600402200000|2020-09-18 04:10:00|563.3|562.7|563.3|562.7|563.3|562.7|563.3|562.7|5
1600402500000|2020-09-18 04:15:00|||||||||1
1600402800000|2020-09-18 04:20:00|563.2|562.6|563|562.4|563.3|562.7|562.8|562.2|75
1600403100000|2020-09-18 04:25:00|563.3|562.7|563|562.4|563.3|562.7|563|562.4|18
1600403400000|2020-09-18 04:30:00|562.9|562.3|562.9|562.3|563|562.4|562.8|562.2|48
1600403700000|2020-09-18 04:35:00|562.8|562.2|563|562.4|563|562.4|562.8|562.2|31
1600404000000|2020-09-18 04:40:00|563.3|562.7|563.3|562.7|563.3|562.7|563|562.4|7
1600404300000|2020-09-18 04:45:00|563|562.4|563.2|562.6|563.3|562.7|563|562.4|2
1600404600000|2020-09-18 04:50:00|563.3|562.7|563.3|562.7|563.3|562.7|563.2|562.6|9
1600404900000|2020-09-18 04:55:00|||||||||6
1600405200000|2020-09-18 05:00:00|||||||||11
1600405500000|2020-09-18 05:05:00|563|562.4|563|562.4|563|562.4|563|562.4|38
1600405800000|2020-09-18 05:10:00|563.2|562.6|563.3|562.7|563.3|562.7|563|562.4|59
1600406100000|2020-09-18 05:15:00|563|562.4|563.3|562.7|563.3|562.7|563|562.4|38
1600406400000|2020-09-18 05:20:00|563|562.4|563.3|562.7|563.3|562.7|563|562.4|31
1600406700000|2020-09-18 05:25:00|563.2|562.6|563|562.4|563.3|562.7|563|562.4|61
1600407000000|2020-09-18 05:30:00|563.3|562.7|563.3|562.7|563.3|562.7|563|562.4|30
1600407300000|2020-09-18 05:35:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|17
1600407600000|2020-09-18 05:40:00|563|562.4|563.2|562.6|563.3|562.7|563|562.4|15
1600407900000|2020-09-18 05:45:00|563|562.4|562.5|561.9|563.4|562.8|562.5|561.9|93
1600408200000|2020-09-18 05:50:00|562.3|561.7|562.5|561.9|562.5|561.9|562.3|561.7|59
1600408500000|2020-09-18 05:55:00|562.8|562.2|562.8|562.2|562.9|562.3|562.5|561.9|27
1600408800000|2020-09-18 06:00:00|562.9|562.3|562.7|562.1|562.9|562.3|562.5|561.9|46
1600409100000|2020-09-18 06:05:00|562.8|562.2|563|562.4|563|562.4|562.5|561.9|49
1600409400000|2020-09-18 06:10:00|562.8|562.2|562.5|561.9|562.8|562.2|562.5|561.9|75
1600409700000|2020-09-18 06:15:00|562.4|561.8|562.5|561.9|562.5|561.9|562.3|561.7|15
1600410000000|2020-09-18 06:20:00|562.3|561.7|562.5|561.9|562.5|561.9|562.3|561.7|18
1600410300000|2020-09-18 06:25:00|||||||||2
1600410600000|2020-09-18 06:30:00|562.8|562.2|563|562.4|563|562.4|562.8|562.2|71
1600410900000|2020-09-18 06:35:00|562.9|562.3|562.9|562.3|563|562.4|562.9|562.3|15
1600411200000|2020-09-18 06:40:00|562.8|562.2|563.3|562.7|563.3|562.7|562.8|562.2|59
1600411500000|2020-09-18 06:45:00|563|562.4|563.2|562.6|563.3|562.7|563|562.4|28
1600411800000|2020-09-18 06:50:00|563|562.4|563.3|562.7|563.3|562.7|563|562.4|32
1600412100000|2020-09-18 06:55:00|563.2|562.6|563.5|562.9|563.5|562.9|563|562.4|86
1600412400000|2020-09-18 07:00:00|563.8|563.2|563.8|563.2|564|563.4|563.5|562.9|175
1600412700000|2020-09-18 07:05:00|564|563.4|564.5|563.9|564.8|564.2|564|563.4|209
1600413000000|2020-09-18 07:10:00|564.3|563.7|564.5|563.9|564.8|564.2|564|563.4|382
1600413300000|2020-09-18 07:15:00|564.8|564.2|564.5|563.9|564.8|564.2|564.3|563.7|60
1600413600000|2020-09-18 07:20:00|||||||||27
1600413900000|2020-09-18 07:25:00|564.7|564.1|564.3|563.7|564.8|564.2|564|563.4|42
1600414200000|2020-09-18 07:30:00|564.1|563.5|563.8|563.2|564.1|563.5|563.8|563.2|44
1600414500000|2020-09-18 07:35:00|564|563.4|564|563.4|564|563.4|563.8|563.2|22
1600414800000|2020-09-18 07:40:00|563.8|563.2|563.8|563.2|564|563.4|563.8|563.2|31
1600415100000|2020-09-18 07:45:00|563.5|562.9|563.5|562.9|563.5|562.9|563.4|562.8|34
1600415400000|2020-09-18 07:50:00|563.3|562.7|563|562.4|563.5|562.9|562.8|562.2|71
1600415700000|2020-09-18 07:55:00|562.8|562.2|563.5|562.9|563.5|562.9|562.8|562.2|82
1600416000000|2020-09-18 08:00:00|563.8|563.2|563.5|562.9|564|563.4|563.3|562.7|104
1600416300000|2020-09-18 08:05:00|563.3|562.7|563.5|562.9|563.5|562.9|563.3|562.7|45
1600416600000|2020-09-18 08:10:00|563.3|562.7|563.3|562.7|563.5|562.9|563.3|562.7|34
1600416900000|2020-09-18 08:15:00|563.5|562.9|563.3|562.7|563.5|562.9|563|562.4|25
1600417200000|2020-09-18 08:20:00|563.2|562.6|563|562.4|563.3|562.7|563|562.4|5
1600417500000|2020-09-18 08:25:00|562.9|562.3|562.8|562.2|563|562.4|562.5|561.9|80
1600417800000|2020-09-18 08:30:00|562.5|561.9|562.8|562.2|562.8|562.2|562.3|561.7|150
1600418100000|2020-09-18 08:35:00|||||||||27
1600418400000|2020-09-18 08:40:00|562.7|562.1|562.5|561.9|562.7|562.1|562.3|561.7|68
1600418700000|2020-09-18 08:45:00|562.4|561.8|560.3|559.7|562.5|561.9|559|558.4|526
1600419000000|2020-09-18 08:50:00|560.8|560.2|561|560.4|561|560.4|559.4|558.8|351
1600419300000|2020-09-18 08:55:00|560.9|560.3|561|560.4|561.3|560.7|560.8|560.2|58
1600419600000|2020-09-18 09:00:00|560.9|560.3|561.5|560.9|561.9|561.3|560.9|560.3|108
1600419900000|2020-09-18 09:05:00|561.3|560.7|561.9|561.3|562|561.4|561.3|560.7|279
1600420200000|2020-09-18 09:10:00|561.8|561.2|562.2|561.6|562.2|561.6|561.7|561.1|23
1600420500000|2020-09-18 09:15:00|562|561.4|562.5|561.9|562.8|562.2|562|561.4|93
1600420800000|2020-09-18 09:20:00|562.8|562.2|562.5|561.9|562.8|562.2|562.3|561.7|147
1600421100000|2020-09-18 09:25:00|562.3|561.7|561.8|561.2|562.3|561.7|561.8|561.2|211
1600421400000|2020-09-18 09:30:00|562|561.4|561.8|561.2|562.3|561.7|561.8|561.2|45
1600421700000|2020-09-18 09:35:00|561.5|560.9|561.3|560.7|561.7|561.1|561.1|560.5|52
1600422000000|2020-09-18 09:40:00|561|560.4|561.3|560.7|561.3|560.7|560.3|559.7|112
1600422300000|2020-09-18 09:45:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|26
1600422600000|2020-09-18 09:50:00|561.1|560.5|561.3|560.7|561.3|560.7|560.8|560.2|57
1600422900000|2020-09-18 09:55:00|561|560.4|560.5|559.9|561|560.4|560.3|559.7|93
1600423200000|2020-09-18 10:00:00|560.8|560.2|560.8|560.2|561.1|560.5|560.5|559.9|173
1600423500000|2020-09-18 10:05:00|561|560.4|560.8|560.2|561|560.4|560.8|560.2|30
1600423800000|2020-09-18 10:10:00|560.6|560|560.8|560.2|561.1|560.5|560.5|559.9|44
1600424100000|2020-09-18 10:15:00|560.6|560|559.3|558.7|560.6|560|559.1|558.5|231
1600424400000|2020-09-18 10:20:00|559.1|558.5|559.3|558.7|559.6|559|558.8|558.2|133
1600424700000|2020-09-18 10:25:00|559.1|558.5|558.6|558|559.1|558.5|558.6|558|115
1600425000000|2020-09-18 10:30:00|558.7|558.1|559.2|558.6|559.3|558.7|558.6|558|66
1600425300000|2020-09-18 10:35:00|559.1|558.5|559.1|558.5|559.5|558.9|559.1|558.5|37
1600425600000|2020-09-18 10:40:00|559.3|558.7|559.3|558.7|559.3|558.7|559.1|558.5|20
1600425900000|2020-09-18 10:45:00|559.2|558.6|559.6|559|559.6|559|559.1|558.5|14
1600426200000|2020-09-18 10:50:00|559.3|558.7|560.1|559.5|560.3|559.7|559.3|558.7|65
1600426500000|2020-09-18 10:55:00|559.9|559.3|560.1|559.5|560.1|559.5|559.9|559.3|32
1600426800000|2020-09-18 11:00:00|560.3|559.7|560.1|559.5|560.3|559.7|560.1|559.5|24
1600427100000|2020-09-18 11:05:00|560.3|559.7|561|560.4|561.2|560.6|560.3|559.7|107
1600427400000|2020-09-18 11:10:00|560.8|560.2|560.7|560.1|560.8|560.2|560.5|559.9|40
1600427700000|2020-09-18 11:15:00|560.6|560|560.3|559.7|561.1|560.5|560.3|559.7|64
1600428000000|2020-09-18 11:20:00|560.5|559.9|559.8|559.2|560.5|559.9|559.6|559|92
1600428300000|2020-09-18 11:25:00|560.9|560.3|560.8|560.2|561.1|560.5|560.8|560.2|155
1600428600000|2020-09-18 11:30:00|561|560.4|560.8|560.2|561.1|560.5|560.8|560.2|71
1600428900000|2020-09-18 11:35:00|560.6|560|560.5|559.9|560.6|560|560.4|559.8|14
1600429200000|2020-09-18 11:40:00|560.6|560|561|560.4|561|560.4|560.3|559.7|29
1600429500000|2020-09-18 11:45:00|560.9|560.3|560|559.4|560.9|560.3|560|559.4|34
1600429800000|2020-09-18 11:50:00|560.1|559.5|560|559.4|560.1|559.5|559.6|559|127
1600430100000|2020-09-18 11:55:00|560.1|559.5|560.4|559.8|560.6|560|559.9|559.3|52
1600430400000|2020-09-18 12:00:00|560.5|559.9|561|560.4|561.1|560.5|560.3|559.7|29
1600430700000|2020-09-18 12:05:00|561.1|560.5|561.2|560.6|561.4|560.8|561|560.4|65
1600431000000|2020-09-18 12:10:00|561.1|560.5|560.8|560.2|561.1|560.5|560.6|560|38
1600431300000|2020-09-18 12:15:00|560.6|560|561|560.4|561.1|560.5|560.6|560|29
1600431600000|2020-09-18 12:20:00|560.8|560.2|560.8|560.2|561|560.4|560.5|559.9|86
1600431900000|2020-09-18 12:25:00|560.5|559.9|560.5|559.9|560.5|559.9|560.3|559.7|109
1600432200000|2020-09-18 12:30:00|560.7|560.1|561|560.4|561|560.4|560.7|560.1|138
1600432500000|2020-09-18 12:35:00|||||||||84
1600432800000|2020-09-18 12:40:00|560.8|560.2|560.8|560.2|560.8|560.2|560.8|560.2|302
1600435800000|2020-09-18 13:30:00|559.8|559.2|560.6|560|561.3|560.7|557.9|557.3|2230
1600436100000|2020-09-18 13:35:00|560.3|559.7|559.1|558.5|561|560.4|559.1|558.5|1684
1600436400000|2020-09-18 13:40:00|558.8|558.2|557.3|556.7|560|559.4|557.3|556.7|1184
1600436700000|2020-09-18 13:45:00|557.6|557|557.8|557.2|558.2|557.6|556.3|555.7|811
1600437000000|2020-09-18 13:50:00|557.7|557.1|559.1|558.5|559.8|559.2|557.3|556.7|765
1600437300000|2020-09-18 13:55:00|559.3|558.7|559.9|559.3|559.9|559.3|558.8|558.2|389
1600437600000|2020-09-18 14:00:00|559.8|559.2|560.6|560|561|560.4|559.6|559|1002
1600437900000|2020-09-18 14:05:00|560.8|560.2|561|560.4|561|560.4|560.5|559.9|478
1600438200000|2020-09-18 14:10:00|560.8|560.2|562.5|561.9|562.5|561.9|560.8|560.2|839
1600438500000|2020-09-18 14:15:00|562.3|561.7|563.3|562.7|563.3|562.7|562.1|561.5|763
1600438800000|2020-09-18 14:20:00|563.1|562.5|563|562.4|563.8|563.2|562.9|562.3|507
1600439100000|2020-09-18 14:25:00|563.1|562.5|562.8|562.2|564.3|563.7|562.8|562.2|680
1600439400000|2020-09-18 14:30:00|563|562.4|562.8|562.2|563.8|563.2|562.6|562|742
1600439700000|2020-09-18 14:35:00|563.1|562.5|563.1|562.5|563.6|563|562.8|562.2|597
1600440000000|2020-09-18 14:40:00|563.2|562.6|563.6|563|563.6|563|562.1|561.5|888
1600440300000|2020-09-18 14:45:00|563.4|562.8|563.8|563.2|564.3|563.7|563.3|562.7|782
1600440600000|2020-09-18 14:50:00|563.9|563.3|564.6|564|564.8|564.2|563.9|563.3|750
1600440900000|2020-09-18 14:55:00|564.8|564.2|565.3|564.7|565.6|565|564.6|564|596
1600441200000|2020-09-18 15:00:00|565.6|565|565.3|564.7|566.3|565.7|564.8|564.2|1188
1600441500000|2020-09-18 15:05:00|565.6|565|566.1|565.5|566.3|565.7|565.6|565|443
1600441800000|2020-09-18 15:10:00|566.2|565.6|565.4|564.8|566.3|565.7|565.3|564.7|537
1600442100000|2020-09-18 15:15:00|565.6|565|565.1|564.5|565.9|565.3|564.8|564.2|465
1600442400000|2020-09-18 15:20:00|565.3|564.7|565.8|565.2|566.1|565.5|565.1|564.5|383
1600442700000|2020-09-18 15:25:00|565.7|565.1|565.4|564.8|565.8|565.2|565.1|564.5|455
1600443000000|2020-09-18 15:30:00|565.6|565|566.1|565.5|566.6|566|565.3|564.7|564
1600443300000|2020-09-18 15:35:00|566.3|565.7|565.6|565|566.3|565.7|565.3|564.7|525
1600443600000|2020-09-18 15:40:00|565.7|565.1|566.6|566|566.8|566.2|565.3|564.7|429
1600443900000|2020-09-18 15:45:00|566.8|566.2|567.1|566.5|567.1|566.5|566.8|566.2|330
1600444200000|2020-09-18 15:50:00|566.9|566.3|567.3|566.7|567.6|567|566.8|566.2|519
1600444500000|2020-09-18 15:55:00|567.4|566.8|567.3|566.7|567.6|567|567.1|566.5|299
1600444800000|2020-09-18 16:00:00|567.6|567|567.8|567.2|567.9|567.3|567.6|567|377
1600445100000|2020-09-18 16:05:00|571.6|570.6|569.3|568.7|571.6|570.7|569.1|568.5|2121
1600445400000|2020-09-18 16:10:00|569.4|568.8|569.8|569.2|570.6|570|569.3|568.7|806
1600445700000|2020-09-18 16:15:00|570.1|569.5|571.4|570.8|571.6|571|569.8|569.2|1054
1600446000000|2020-09-18 16:20:00|571.3|570.7|571.1|570.5|572|571.4|570.8|570.2|790
1600446300000|2020-09-18 16:25:00|571|570.4|571.1|570.5|571.8|571.2|570.8|570.2|845
1600446600000|2020-09-18 16:30:00|571.3|570.7|572.1|571.5|572.3|571.7|571.1|570.5|715
1600446900000|2020-09-18 16:35:00|572.2|571.6|572.6|572|572.8|572.2|571.8|571.2|509
1600447200000|2020-09-18 16:40:00|572.8|572.2|573.3|572.7|573.5|572.9|572.3|571.7|745
1600447500000|2020-09-18 16:45:00|573.5|572.9|575.1|574.5|576.1|575.5|573.5|572.9|1425
1600447800000|2020-09-18 16:50:00|574.9|574.3|575.1|574.5|575.3|574.7|574.6|574|479
1600448100000|2020-09-18 16:55:00|575.3|574.7|575.1|574.5|575.6|575|574.6|574|561
1600448400000|2020-09-18 17:00:00|575.3|574.7|575.8|575.2|576.2|575.6|575.1|574.5|698
1600448700000|2020-09-18 17:05:00|575.6|575|575.8|575.2|576.8|576.2|575.3|574.7|754
1600449000000|2020-09-18 17:10:00|575.6|575|574.8|574.2|575.8|575.2|574.8|574.2|534
1600449300000|2020-09-18 17:15:00|574.6|574|575.3|574.7|575.8|575.2|574.1|573.5|715
1600449600000|2020-09-18 17:20:00|575.6|575|575.3|574.7|575.8|575.2|575.1|574.5|613
1600449900000|2020-09-18 17:25:00|575.6|575|574.3|573.7|575.6|575|573.8|573.2|661
1600450200000|2020-09-18 17:30:00|574.6|574|574|573.4|574.8|574.2|573.3|572.7|797
1600450500000|2020-09-18 17:35:00|574.3|573.7|574.6|574|575.3|574.7|574|573.4|809
1600450800000|2020-09-18 17:40:00|574.3|573.7|574.6|574|575.3|574.7|574.1|573.5|618
1600451100000|2020-09-18 17:45:00|574.8|574.2|575.1|574.5|575.1|574.5|574.1|573.5|978
1600451400000|2020-09-18 17:50:00|574.8|574.2|574.6|574|575.1|574.5|573.8|573.2|501
1600451700000|2020-09-18 17:55:00|574.7|574.1|574.6|574|575.1|574.5|574.3|573.7|505
1600452000000|2020-09-18 18:00:00|574.8|574.2|574.8|574.2|575.3|574.7|574.3|573.7|820
1600452300000|2020-09-18 18:05:00|574.6|574|573.3|572.7|574.8|574.2|573.3|572.7|976
1600452600000|2020-09-18 18:10:00|573.6|573|576.6|576|576.6|576|572.6|572|3527
1600452900000|2020-09-18 18:15:00|576.3|575.7|577.8|577.2|578.5|577.7|576.3|575.7|1772
1600646400000|2020-09-21 00:00:00|577.1|576.5|575.5|574.9|577.1|576.5|573.5|572.9|850
1600646700000|2020-09-21 00:05:00|575.3|574.7|575|574.4|575.5|574.9|574|573.4|189
1600647000000|2020-09-21 00:10:00|574.9|574.3|574.3|573.7|575.3|574.7|573.8|573.2|159
1600647300000|2020-09-21 00:15:00|574.1|573.5|574.3|573.7|574.5|573.9|574|573.4|99
1600647600000|2020-09-21 00:20:00|574.1|573.5|574|573.4|574.3|573.7|573.3|572.7|253
1600647900000|2020-09-21 00:25:00|574.1|573.5|573.6|573|574.3|573.7|573.3|572.7|197
1600648200000|2020-09-21 00:30:00|573.5|572.9|573.6|573|573.7|573.1|573.2|572.6|94
1600648500000|2020-09-21 00:35:00|573.5|572.9|573.8|573.2|574|573.4|573.4|572.8|40
1600648800000|2020-09-21 00:40:00|573.7|573.1|574.4|573.8|574.4|573.8|573.5|572.9|52
1600649100000|2020-09-21 00:45:00|574.2|573.6|574|573.4|574.5|573.9|574|573.4|99
1600649400000|2020-09-21 00:50:00|573.9|573.3|574.7|574.1|575.2|574.6|573.6|573|246
1600649700000|2020-09-21 00:55:00|574.6|574|574.7|574.1|574.7|574.1|574.4|573.8|49
1600650000000|2020-09-21 01:00:00|574.6|574|574.7|574.1|575|574.4|574.5|573.9|99
1600650300000|2020-09-21 01:05:00|575|574.4|575|574.4|575|574.4|574.7|574.1|16
1600650600000|2020-09-21 01:10:00|575.2|574.6|575|574.4|575.2|574.6|574.7|574.1|78
1600650900000|2020-09-21 01:15:00|575.2|574.6|575.2|574.6|575.5|574.9|575.2|574.6|29
1600651200000|2020-09-21 01:20:00|575.4|574.8|575|574.4|575.4|574.8|574.7|574.1|74
1600651500000|2020-09-21 01:25:00|574.9|574.3|575|574.4|575|574.4|574.8|574.2|6
1600651800000|2020-09-21 01:30:00|575.1|574.5|575.2|574.6|575.2|574.6|575|574.4|22
1600652100000|2020-09-21 01:35:00|575.5|574.9|575.2|574.6|575.5|574.9|575.2|574.6|25
1600652400000|2020-09-21 01:40:00|||||||||8
1600652700000|2020-09-21 01:45:00|||||||||6
1600653000000|2020-09-21 01:50:00|575.1|574.5|575|574.4|575.2|574.6|575|574.4|40
1600653300000|2020-09-21 01:55:00|574.7|574.1|574.5|573.9|574.9|574.3|574.5|573.9|26
1600653600000|2020-09-21 02:00:00|574.7|574.1|575|574.4|575|574.4|574.5|573.9|74
1600653900000|2020-09-21 02:05:00|||||||||14
1600654200000|2020-09-21 02:10:00|575.2|574.6|575|574.4|575.2|574.6|575|574.4|13
1600654500000|2020-09-21 02:15:00|575.2|574.6|575.2|574.6|575.2|574.6|575|574.4|34
1600654800000|2020-09-21 02:20:00|575.4|574.8|575.5|574.9|575.5|574.9|575.2|574.6|27
1600655100000|2020-09-21 02:25:00|||||||||17
1600655400000|2020-09-21 02:30:00|575.7|575.1|576.5|575.9|576.5|575.9|575.7|575.1|318
1600655700000|2020-09-21 02:35:00|576.4|575.8|576|575.4|576.5|575.9|576|575.4|35
1600656000000|2020-09-21 02:40:00|576.2|575.6|576.5|575.9|576.5|575.9|576|575.4|20
1600656300000|2020-09-21 02:45:00|576.3|575.7|576.5|575.9|576.5|575.9|576.3|575.7|14
1600656600000|2020-09-21 02:50:00|||||||||2
1600656900000|2020-09-21 02:55:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|45
1600657200000|2020-09-21 03:00:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|76
1600657500000|2020-09-21 03:05:00|575.9|575.3|578|577.4|578|577.4|575.9|575.3|119
1600657800000|2020-09-21 03:10:00|577.7|577.1|578|577.4|578.1|577.5|577.2|576.6|197
1600658100000|2020-09-21 03:15:00|577.9|577.3|578.1|577.5|578.1|577.5|577.7|577.1|43
1600658400000|2020-09-21 03:20:00|578|577.4|578|577.4|578|577.4|577.5|576.9|24
1600658700000|2020-09-21 03:25:00|577.9|577.3|577.8|577.2|578|577.4|577.8|577.2|15
1600659000000|2020-09-21 03:30:00|577.5|576.9|578|577.4|578|577.4|577.5|576.9|95
1600659300000|2020-09-21 03:35:00|||||||||3
1600659600000|2020-09-21 03:40:00|578.3|577.7|578.5|577.9|578.8|578.2|578.3|577.7|111
1600659900000|2020-09-21 03:45:00|578.3|577.7|578.1|577.5|578.3|577.7|578|577.4|43
1600660200000|2020-09-21 03:50:00|578.3|577.7|578.3|577.7|578.5|577.9|578.3|577.7|20
1600660500000|2020-09-21 03:55:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|15
1600660800000|2020-09-21 04:00:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|22
1600661100000|2020-09-21 04:05:00|578.5|577.9|579|578.4|579|578.4|578.4|577.8|120
1600661400000|2020-09-21 04:10:00|||||||||33
1600661700000|2020-09-21 04:15:00|578.7|578.1|579|578.4|579|578.4|578.7|578.1|13
1600662000000|2020-09-21 04:20:00|578.9|578.3|578.8|578.2|578.9|578.3|578.7|578.1|7
1600662300000|2020-09-21 04:25:00|578.7|578.1|578.8|578.2|579|578.4|578.7|578.1|6
1600662600000|2020-09-21 04:30:00|578.7|578.1|578.1|577.5|578.7|578.1|578.1|577.5|51
1600662900000|2020-09-21 04:35:00|578.2|577.6|578|577.4|578.2|577.6|578|577.4|31
1600663200000|2020-09-21 04:40:00|||||||||7
1600663500000|2020-09-21 04:45:00|578.2|577.6|578.2|577.6|578.3|577.7|578.1|577.5|26
1600663800000|2020-09-21 04:50:00|578.4|577.8|578.2|577.6|578.4|577.8|578.2|577.6|36
1600664100000|2020-09-21 04:55:00|||||||||1
1600664400000|2020-09-21 05:00:00|||||||||7
1600664700000|2020-09-21 05:05:00|578|577.4|578.2|577.6|578.2|577.6|577.9|577.3|84
1600665000000|2020-09-21 05:10:00|578|577.4|577.7|577.1|578|577.4|577.5|576.9|37
1600665300000|2020-09-21 05:15:00|577.5|576.9|577.7|577.1|578|577.4|577.5|576.9|64
1600665600000|2020-09-21 05:20:00|577.5|576.9|577|576.4|577.5|576.9|576.9|576.3|64
1600665900000|2020-09-21 05:25:00|577.1|576.5|576.2|575.6|577.1|576.5|575.9|575.2|176
1600666200000|2020-09-21 05:30:00|576.1|575.5|576|575.4|576.4|575.8|575.8|575.2|41
1600666500000|2020-09-21 05:35:00|576.2|575.6|576.5|575.9|576.5|575.9|576.1|575.5|29
1600666800000|2020-09-21 05:40:00|576.4|575.8|576.5|575.9|576.7|576.1|576.3|575.7|30
1600667100000|2020-09-21 05:45:00|576.6|576|577|576.4|577|576.4|576.6|576|22
1600667400000|2020-09-21 05:50:00|577.1|576.5|577.3|576.7|577.3|576.7|577.1|576.5|14
1600667700000|2020-09-21 05:55:00|577|576.4|577|576.4|577.3|576.7|577|576.4|19
1600668000000|2020-09-21 06:00:00|576.8|576.2|576.3|575.7|576.8|576.2|576.3|575.7|15
1600668300000|2020-09-21 06:05:00|576.1|575.5|576.3|575.7|576.3|575.7|575.8|575.2|36
1600668600000|2020-09-21 06:10:00|576.4|575.8|576.3|575.7|576.5|575.9|576|575.4|19
1600668900000|2020-09-21 06:15:00|576.1|575.5|576.5|575.9|576.5|575.9|576|575.4|14
1600669200000|2020-09-21 06:20:00|576.3|575.7|576|575.4|576.5|575.9|575.8|575.2|34
1600669500000|2020-09-21 06:25:00|575.6|575|575.8|575.2|575.8|575.2|575.5|574.9|39
1600669800000|2020-09-21 06:30:00|575.6|575|576|575.4|576|575.4|575.3|574.7|89
1600670100000|2020-09-21 06:35:00|576.3|575.7|576|575.4|576.5|575.9|575.6|575|302
1600670400000|2020-09-21 06:40:00|575.9|575.3|575.8|575.2|576|575.4|575.6|575|222
1600670700000|2020-09-21 06:45:00|575.5|574.9|576|575.4|576|575.4|575.5|574.9|55
1600671000000|2020-09-21 06:50:00|575.8|575.2|575.8|575.2|576|575.4|575.8|575.2|20
1600671300000|2020-09-21 06:55:00|576|575.4|576.5|575.9|576.5|575.9|576|575.4|31
1600671600000|2020-09-21 07:00:00|576.3|575.7|576|575.4|576.3|575.7|576|575.4|19
1600671900000|2020-09-21 07:05:00|575.8|575.2|576.3|575.7|576.3|575.7|575.8|575.2|49
1600672200000|2020-09-21 07:10:00|576|575.4|576|575.4|576.1|575.5|576|575.4|24
1600672500000|2020-09-21 07:15:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|27
1600672800000|2020-09-21 07:20:00|575.8|575.2|575|574.4|575.8|575.2|574.5|573.9|286
1600673100000|2020-09-21 07:25:00|575.3|574.7|575.3|574.7|575.3|574.7|575|574.4|41
1600673400000|2020-09-21 07:30:00|575|574.4|575|574.4|575.3|574.7|574.8|574.2|108
1600673700000|2020-09-21 07:35:00|||||||||16
1600674000000|2020-09-21 07:40:00|574.3|573.7|574.3|573.7|574.5|573.9|574|573.4|290
1600674300000|2020-09-21 07:45:00|574.1|573.5|574.2|573.6|574.3|573.7|573.7|573.1|169
1600674600000|2020-09-21 07:50:00|574|573.4|573.5|572.9|574.3|573.7|573.5|572.9|82
1600674900000|2020-09-21 07:55:00|573.7|573.1|573.3|572.7|573.8|573.2|573|572.4|92
1600675200000|2020-09-21 08:00:00|573|572.4|572.3|571.7|573|572.4|572|571.4|218
1600675500000|2020-09-21 08:05:00|572.5|571.9|572|571.4|572.5|571.9|571.8|571.2|137
1600675800000|2020-09-21 08:10:00|571.9|571.3|570.5|569.9|572|571.4|570|569.4|410
1600676100000|2020-09-21 08:15:00|570.7|570.1|571.3|570.7|572|571.4|570.7|570.1|209
1600676400000|2020-09-21 08:20:00|571|570.4|570.8|570.2|571|570.4|570.5|569.9|101
1600676700000|2020-09-21 08:25:00|570.5|569.9|570.3|569.7|570.5|569.9|570|569.4|197
1600677000000|2020-09-21 08:30:00|570.8|570.2|571.3|570.7|571.4|570.8|570.8|570.2|97
1600677300000|2020-09-21 08:35:00|571|570.4|571.3|570.7|571.3|570.7|570.8|570.2|35
1600677600000|2020-09-21 08:40:00|571.1|570.5|570.3|569.7|571.3|570.7|570.3|569.7|65
1600677900000|2020-09-21 08:45:00|570.5|569.9|569.9|569.3|570.5|569.9|569.5|568.9|429
1600678200000|2020-09-21 08:50:00|570|569.4|570|569.4|570.3|569.7|569.8|569.2|62
1600678500000|2020-09-21 08:55:00|570.3|569.7|570.3|569.7|570.5|569.9|570|569.4|88
1600678800000|2020-09-21 09:00:00|570.4|569.8|571|570.4|571.3|570.7|570.4|569.8|108
1600679100000|2020-09-21 09:05:00|571.2|570.6|571.3|570.7|571.8|571.2|570.8|570.2|132
1600679400000|2020-09-21 09:10:00|571.2|570.6|571.5|570.9|571.5|570.9|571|570.4|77
1600679700000|2020-09-21 09:15:00|571.4|570.8|571|570.4|571.4|570.8|571|570.4|51
1600680000000|2020-09-21 09:20:00|571.3|570.7|570.8|570.2|571.3|570.7|570.7|570.1|61
1600680300000|2020-09-21 09:25:00|570.9|570.3|570.5|569.9|571|570.4|570.5|569.9|64
1600680600000|2020-09-21 09:30:00|570.8|570.2|571|570.4|571|570.4|570.8|570.2|38
1600680900000|2020-09-21 09:35:00|571.1|570.5|571|570.4|571.4|570.8|571|570.4|48
1600681200000|2020-09-21 09:40:00|571.1|570.5|571|570.4|571.5|570.9|571|570.4|90
1600681500000|2020-09-21 09:45:00|570.9|570.3|571.5|570.9|571.5|570.9|570.8|570.2|40
1600681800000|2020-09-21 09:50:00|571.3|570.7|571.5|570.9|571.8|571.2|571.3|570.7|40
1600682100000|2020-09-21 09:55:00|571.3|570.7|571.3|570.7|571.3|570.7|571.3|570.7|20
1600682400000|2020-09-21 10:00:00|571.4|570.8|570.8|570.2|571.5|570.9|570.8|570.2|65
1600682700000|2020-09-21 10:05:00|570.9|570.3|570.8|570.2|571.3|570.7|570.8|570.2|97
1600683000000|2020-09-21 10:10:00|570.5|569.9|570|569.4|570.5|569.9|569.9|569.3|79
1600683300000|2020-09-21 10:15:00|569.8|569.2|570.4|569.8|570.5|569.9|569.8|569.2|121
1600683600000|2020-09-21 10:20:00|570.5|569.9|570.8|570.2|570.8|570.2|570.5|569.9|51
1600683900000|2020-09-21 10:25:00|570.9|570.3|570.8|570.2|571|570.4|570.8|570.2|17
1600684200000|2020-09-21 10:30:00|570.9|570.3|571|570.4|571.4|570.8|570.9|570.3|92
1600684500000|2020-09-21 10:35:00|570.8|570.2|571|570.4|571|570.4|570.8|570.2|90
1600684800000|2020-09-21 10:40:00|571.1|570.5|571|570.4|571.1|570.5|571|570.4|23
1600685100000|2020-09-21 10:45:00|571.3|570.7|571|570.4|571.3|570.7|571|570.4|57
1600685400000|2020-09-21 10:50:00|||||||||48
1600685700000|2020-09-21 10:55:00|571.3|570.7|571|570.4|571.3|570.7|571|570.4|53
1600686000000|2020-09-21 11:00:00|571.2|570.6|571|570.4|571.3|570.7|570.8|570.2|122
1600686300000|2020-09-21 11:05:00|571.1|570.5|571|570.4|571.3|570.7|571|570.4|21
1600686600000|2020-09-21 11:10:00|571.3|570.7|571.5|570.9|571.5|570.9|571|570.4|57
1600686900000|2020-09-21 11:15:00|571.4|570.8|571.3|570.7|571.5|570.9|571.3|570.7|21
1600687200000|2020-09-21 11:20:00|||||||||7
1600687500000|2020-09-21 11:25:00|571|570.4|571|570.4|571|570.4|570.9|570.3|60
1600687800000|2020-09-21 11:30:00|570.9|570.3|570.8|570.2|571.3|570.7|570.8|570.2|98
1600688100000|2020-09-21 11:35:00|571|570.4|570.8|570.2|571|570.4|570.8|570.2|24
1600688400000|2020-09-21 11:40:00|570.9|570.3|571.3|570.7|571.5|570.9|570.9|570.3|84
1600688700000|2020-09-21 11:45:00|571.8|571.2|571.8|571.2|572|571.4|571.3|570.7|121
1600689000000|2020-09-21 11:50:00|571.5|570.9|572|571.4|572|571.4|571.5|570.9|52
1600689300000|2020-09-21 11:55:00|571.8|571.2|571.8|571.2|572|571.4|571.5|570.9|169
1600689600000|2020-09-21 12:00:00|572|571.4|572|571.4|572.4|571.8|571.8|571.2|204
1600689900000|2020-09-21 12:05:00|572.2|571.6|572|571.4|572.3|571.7|571.9|571.3|117
1600690200000|2020-09-21 12:10:00|572.3|571.7|572.5|571.9|572.8|572.2|572.3|571.7|143
1600690500000|2020-09-21 12:15:00|572.3|571.7|572.8|572.2|573|572.4|572.3|571.7|135
1600690800000|2020-09-21 12:20:00|573|572.4|573|572.4|573.1|572.5|572.7|572.1|241
1600691100000|2020-09-21 12:25:00|573.1|572.5|573|572.4|573.3|572.7|572.9|572.3|104
1600691400000|2020-09-21 12:30:00|572.9|572.3|572.5|571.9|573|572.4|572|571.4|195
1600691700000|2020-09-21 12:35:00|572.8|572.2|572.8|572.2|572.9|572.3|572.5|571.9|168
1600692000000|2020-09-21 12:40:00|572.5|571.9|573.9|573.3|574|573.4|572.3|571.7|437
1600695000000|2020-09-21 13:30:00|574.2|573.6|571.7|571.1|574.5|573.9|571.7|571.1|2979
1600695300000|2020-09-21 13:35:00|571.3|570.7|570.4|569.8|571.5|570.9|570.1|569.5|2146
1600695600000|2020-09-21 13:40:00|570.3|569.7|569.1|568.5|570.6|570|568.3|567.7|1451
1600695900000|2020-09-21 13:45:00|568.9|568.3|568.1|567.5|569.6|569|567.8|567.2|812
1600696200000|2020-09-21 13:50:00|567.8|567.2|566.6|566|568.3|567.7|566.3|565.7|1383
1600696500000|2020-09-21 13:55:00|566.5|565.9|567.6|567|568.1|567.5|566.1|565.5|1053
1600696800000|2020-09-21 14:00:00|567.8|567.2|567.9|567.3|568.3|567.7|567.1|566.5|820
1600697100000|2020-09-21 14:05:00|567.8|567.2|568.3|567.7|568.6|568|567.4|566.8|584
1600697400000|2020-09-21 14:10:00|568.1|567.5|568.3|567.7|569|568.4|568|567.4|869
1600697700000|2020-09-21 14:15:00|568.4|567.8|567.6|567|568.6|568|567.3|566.7|678
1600698000000|2020-09-21 14:20:00|567.4|566.8|567.1|566.5|568.1|567.5|566.3|565.7|1194
1600698300000|2020-09-21 14:25:00|567.3|566.7|567.3|566.7|567.6|567|566.6|566|571
1600698600000|2020-09-21 14:30:00|567.6|567|568.6|568|568.8|568.2|567.6|567|1289
1600698900000|2020-09-21 14:35:00|568.3|567.7|566.1|565.5|568.8|568.2|566.1|565.5|1156
1600699200000|2020-09-21 14:40:00|566.3|565.7|564.5|563.9|566.3|565.7|563.8|563.2|1659
1600699500000|2020-09-21 14:45:00|564.6|564|564.3|563.7|565.3|564.7|564.1|563.5|660
1600699800000|2020-09-21 14:50:00|564.1|563.5|563.1|562.5|564.6|564|562.8|562.2|778
1600700100000|2020-09-21 14:55:00|562.8|562.2|563.1|562.5|563.3|562.7|562.1|561.5|984
1600700400000|2020-09-21 15:00:00|562.8|562.2|563.8|563.2|564.3|563.7|562.8|562.2|867
1600700700000|2020-09-21 15:05:00|563.6|563|564.6|564|564.8|564.2|563.6|563|557
1600701000000|2020-09-21 15:10:00|564.7|564.1|565.3|564.7|565.6|565|564.3|563.7|874
1600701300000|2020-09-21 15:15:00|565.1|564.5|564.1|563.5|565.6|565|563.8|563.2|800
1600701600000|2020-09-21 15:20:00|563.8|563.2|561.6|561|563.8|563.2|561.1|560.5|958
1600701900000|2020-09-21 15:25:00|561.4|560.8|561.6|561|561.8|561.2|560.9|560.3|776
1600702200000|2020-09-21 15:30:00|561.3|560.7|560.4|559.8|561.6|561|560.3|559.7|613
1600702500000|2020-09-21 15:35:00|560.5|559.9|560.6|560|561.6|561|560.1|559.5|840
1600702800000|2020-09-21 15:40:00|560.5|559.9|559.5|558.9|560.8|560.2|559.5|558.9|827
1600703100000|2020-09-21 15:45:00|559.4|558.8|558.9|558.3|559.5|558.9|557.6|557|1462
1600703400000|2020-09-21 15:50:00|558.8|558.2|558.6|558|559.1|558.5|558.1|557.5|889
1600703700000|2020-09-21 15:55:00|558.3|557.7|556.8|556.2|558.5|557.9|556.1|555.5|1170
1600704000000|2020-09-21 16:00:00|556.6|556|555.6|555|556.6|556|555.3|554.7|986
1600704300000|2020-09-21 16:05:00|555.7|555.1|557.3|556.7|557.7|557.1|555.6|555|1408
1600704600000|2020-09-21 16:10:00|557.2|556.6|556.8|556.2|557.3|556.7|556.6|556|408
1600704900000|2020-09-21 16:15:00|556.6|556|555.1|554.5|556.6|556|554.6|554|838
1600705200000|2020-09-21 16:20:00|555.4|554.8|556.1|555.5|556.3|555.7|555.1|554.5|481
1600705500000|2020-09-21 16:25:00|555.8|555.2|555.6|555|556.6|556|555.6|555|557
1600705800000|2020-09-21 16:30:00|555.8|555.2|555.8|555.2|556.6|556|555.4|554.8|914
1600706100000|2020-09-21 16:35:00|556|555.4|555.1|554.5|556.1|555.5|554.6|554|643
1600706400000|2020-09-21 16:40:00|555.2|554.6|554.8|554.2|555.8|555.2|554.8|554.2|443
1600706700000|2020-09-21 16:45:00|554.6|554|553.8|553.2|554.9|554.3|553.6|553|477
1600707000000|2020-09-21 16:50:00|553.9|553.3|554.1|553.5|554.6|554|553.4|552.8|541
1600707300000|2020-09-21 16:55:00|554|553.4|553.7|553.1|554.4|553.8|552.9|552.3|790
1600707600000|2020-09-21 17:00:00|553.9|553.3|552.9|552.3|553.9|553.3|552.1|551.5|608
1600707900000|2020-09-21 17:05:00|552.6|552|551.6|551|552.9|552.3|551.6|551|1492
1600708200000|2020-09-21 17:10:00|551.9|551.3|552.4|551.8|552.7|552.1|551.6|551|774
1600708500000|2020-09-21 17:15:00|552.2|551.6|552.9|552.3|553.4|552.8|552.1|551.5|908
1600708800000|2020-09-21 17:20:00|553.1|552.5|552.4|551.8|553.1|552.5|551.9|551.3|1127
1600709100000|2020-09-21 17:25:00|552.1|551.5|551.6|551|552.1|551.5|551.4|550.8|614
1600709400000|2020-09-21 17:30:00|551.9|551.3|552.4|551.8|552.6|552|551.9|551.3|485
1600709700000|2020-09-21 17:35:00|552.6|552|553.4|552.8|553.4|552.8|552.6|552|324
1600710000000|2020-09-21 17:40:00|553.1|552.5|552.9|552.3|553.6|553|552.6|552|427
1600710300000|2020-09-21 17:45:00|553.1|552.5|554.1|553.5|554.4|553.8|552.9|552.3|562
1600710600000|2020-09-21 17:50:00|554.2|553.6|554.9|554.3|554.9|554.3|554.2|553.6|503
1600710900000|2020-09-21 17:55:00|554.6|554|554.4|553.8|554.6|554|554.1|553.5|460
1600711200000|2020-09-21 18:00:00|554.3|553.7|554.6|554|554.9|554.3|553.9|553.3|680
1600711500000|2020-09-21 18:05:00|554.8|554.2|554.6|554|555.1|554.5|554.4|553.8|692
1600711800000|2020-09-21 18:10:00|554.4|553.8|556.1|555.5|556.2|555.6|554.4|553.8|2727
1600712100000|2020-09-21 18:15:00|556.2|555.6|554.6|554|556.2|555.6|554.6|554|753
1600732800000|2020-09-22 00:00:00|555.7|555.1|556.7|556.1|556.9|556.3|553.9|553.3|423
1600733100000|2020-09-22 00:05:00|556.5|555.9|556.7|556.1|557.2|556.6|556.4|555.8|185
1600733400000|2020-09-22 00:10:00|556.4|555.8|557.7|557.1|557.7|557.1|556.2|555.6|165
1600733700000|2020-09-22 00:15:00|557.4|556.8|558.4|557.8|558.4|557.8|557.4|556.8|199
1600734000000|2020-09-22 00:20:00|558.2|557.6|557.9|557.3|558.4|557.8|557.9|557.3|52
1600734300000|2020-09-22 00:25:00|558|557.4|557.7|557.1|558.2|557.6|557.7|557.1|42
1600734600000|2020-09-22 00:30:00|557.4|556.8|556.7|556.1|557.4|556.8|556.7|556.1|87
1600734900000|2020-09-22 00:35:00|556.4|555.8|556.9|556.3|556.9|556.3|556.4|555.8|109
1600735200000|2020-09-22 00:40:00|556.8|556.2|556.4|555.8|556.9|556.3|556.4|555.8|35
1600735500000|2020-09-22 00:45:00|556.5|555.9|556.4|555.8|556.7|556.1|555.9|555.3|340
1600735800000|2020-09-22 00:50:00|556.5|555.9|556.2|555.6|556.9|556.3|556.2|555.6|292
1600736100000|2020-09-22 00:55:00|556.4|555.8|555.9|555.3|556.7|556.1|555.9|555.3|121
1600736400000|2020-09-22 01:00:00|556.2|555.6|556.4|555.8|556.5|555.9|555.9|555.3|98
1600736700000|2020-09-22 01:05:00|556.2|555.6|556.3|555.7|556.4|555.8|555.9|555.3|62
1600737000000|2020-09-22 01:10:00|556.4|555.8|555.4|554.8|556.4|555.8|555.2|554.6|65
1600737300000|2020-09-22 01:15:00|555.7|555.1|554.8|554.2|555.7|555.1|554.7|554.1|56
1600737600000|2020-09-22 01:20:00|554.7|554.1|554.9|554.3|554.9|554.3|554.2|553.6|83
1600737900000|2020-09-22 01:25:00|555|554.4|554.9|554.3|555.2|554.6|554.9|554.3|68
1600738200000|2020-09-22 01:30:00|554.7|554.1|554.9|554.3|554.9|554.3|554.6|554|32
1600738500000|2020-09-22 01:35:00|555.2|554.6|555.1|554.5|555.2|554.6|554.9|554.3|28
1600738800000|2020-09-22 01:40:00|554.9|554.3|554.9|554.3|555.2|554.6|554.9|554.3|24
1600739100000|2020-09-22 01:45:00|555.1|554.5|555.7|555.1|555.9|555.3|554.9|554.3|40
1600739400000|2020-09-22 01:50:00|555.4|554.8|555.7|555.1|555.7|555.1|555.4|554.8|10
1600739700000|2020-09-22 01:55:00|555.9|555.3|556.2|555.6|556.4|555.8|555.9|555.3|46
1600740000000|2020-09-22 02:00:00|556.3|555.7|556.4|555.8|556.7|556.1|556.3|555.7|44
1600740300000|2020-09-22 02:05:00|556.7|556.1|556.9|556.3|557.1|556.5|556.7|556.1|75
1600740600000|2020-09-22 02:10:00|557.2|556.6|556.4|555.8|557.2|556.6|556.4|555.8|42
1600740900000|2020-09-22 02:15:00|556.6|556|556.7|556.1|556.7|556.1|556.4|555.8|23
1600741200000|2020-09-22 02:20:00|556.8|556.2|556.9|556.3|556.9|556.3|556.7|556.1|8
1600741500000|2020-09-22 02:25:00|556.7|556.1|557.2|556.6|557.3|556.7|556.7|556.1|20
1600741800000|2020-09-22 02:30:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|12
1600742100000|2020-09-22 02:35:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|15
1600742400000|2020-09-22 02:40:00|557.4|556.8|557.7|557.1|557.7|557.1|557.2|556.6|23
1600742700000|2020-09-22 02:45:00|557.4|556.8|557.7|557.1|557.9|557.3|557.4|556.8|24
1600743000000|2020-09-22 02:50:00|557.8|557.2|557.4|556.8|557.8|557.2|557.4|556.8|53
1600743300000|2020-09-22 02:55:00|557.6|557|557.7|557.1|557.7|557.1|557.6|557|3
1600743600000|2020-09-22 03:00:00|557.9|557.3|557.9|557.3|557.9|557.3|557.8|557.2|30
1600743900000|2020-09-22 03:05:00|558.3|557.7|558.2|557.6|558.4|557.8|557.9|557.3|38
1600744200000|2020-09-22 03:10:00|558.1|557.5|557.9|557.3|558.2|557.6|557.7|557.1|22
1600744500000|2020-09-22 03:15:00|558.1|557.5|557.9|557.3|558.1|557.5|557.9|557.3|8
1600744800000|2020-09-22 03:20:00|558.1|557.5|558.2|557.6|558.2|557.6|558.1|557.5|7
1600745100000|2020-09-22 03:25:00|558.4|557.8|558.9|558.3|559|558.4|558.3|557.7|58
1600745400000|2020-09-22 03:30:00|558.7|558.1|558.7|558.1|558.8|558.2|558.7|558.1|18
1600745700000|2020-09-22 03:35:00|558.6|558|558.4|557.8|558.6|558|558.4|557.8|20
1600746000000|2020-09-22 03:40:00|558.3|557.7|558.3|557.7|558.3|557.7|558.3|557.7|4
1600746300000|2020-09-22 03:45:00|558.4|557.8|558.4|557.8|558.4|557.8|558.4|557.8|13
1600746600000|2020-09-22 03:50:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|17
1600746900000|2020-09-22 03:55:00|||||||||2
1600747200000|2020-09-22 04:00:00|558.3|557.7|558.4|557.8|558.4|557.8|558.2|557.6|43
1600747500000|2020-09-22 04:05:00|558.9|558.3|559.2|558.6|559.2|558.6|558.7|558.1|53
1600747800000|2020-09-22 04:10:00|558.9|558.3|558.9|558.3|558.9|558.3|558.9|558.3|3
1600748100000|2020-09-22 04:15:00|||||||||2
1600748400000|2020-09-22 04:20:00|||||||||10
1600748700000|2020-09-22 04:25:00|559.2|558.6|558.9|558.3|559.2|558.6|558.9|558.3|42
1600749000000|2020-09-22 04:30:00|558.4|557.8|558.4|557.8|558.4|557.8|558.4|557.8|94
1600749300000|2020-09-22 04:35:00|||||||||10
1600749600000|2020-09-22 04:40:00|558.3|557.7|558.2|557.6|558.3|557.7|558.2|557.6|24
1600749900000|2020-09-22 04:45:00|558.4|557.8|558.4|557.8|558.4|557.8|558.4|557.8|7
1600750200000|2020-09-22 04:50:00|||||||||1
1600750500000|2020-09-22 04:55:00|558.5|557.9|558.5|557.9|558.5|557.9|558.5|557.9|4
1600750800000|2020-09-22 05:00:00|558.4|557.8|558.7|558.1|558.9|558.3|558.4|557.8|41
1600751100000|2020-09-22 05:05:00|||||||||1
1600751400000|2020-09-22 05:10:00|558.8|558.2|558.8|558.2|558.8|558.2|558.7|558.1|4
1600751700000|2020-09-22 05:15:00|558.7|558.1|558.7|558.1|558.8|558.2|558.5|557.9|27
1600752000000|2020-09-22 05:20:00|558.6|558|558.2|557.6|558.6|558|558.2|557.6|13
1600752300000|2020-09-22 05:25:00|558.4|557.8|558.4|557.8|558.7|558.1|558.2|557.6|27
1600752600000|2020-09-22 05:30:00|558.5|557.9|558.5|557.9|558.7|558.1|558.4|557.8|16
1600752900000|2020-09-22 05:35:00|558.4|557.8|557.9|557.3|558.4|557.8|557.9|557.3|23
1600753200000|2020-09-22 05:40:00|558|557.4|557.4|556.8|558|557.4|557.4|556.8|72
1600753500000|2020-09-22 05:45:00|557.2|556.6|557.4|556.8|557.4|556.8|557|556.4|128
1600753800000|2020-09-22 05:50:00|557.5|556.9|557.9|557.3|557.9|557.3|557.4|556.8|38
1600754100000|2020-09-22 05:55:00|557.8|557.2|557.5|556.9|557.9|557.3|557.5|556.9|6
1600754400000|2020-09-22 06:00:00|557.7|557.1|557.9|557.3|558.4|557.8|557.7|557.1|51
1600754700000|2020-09-22 06:05:00|557.7|557.1|557.4|556.8|557.7|557.1|557.4|556.8|11
1600755000000|2020-09-22 06:10:00|557.5|556.9|557.4|556.8|557.7|557.1|557.3|556.7|19
1600755300000|2020-09-22 06:15:00|557.6|557|557.3|556.7|557.7|557.1|557.2|556.6|35
1600755600000|2020-09-22 06:20:00|557.2|556.6|557.2|556.6|557.5|556.9|557|556.4|36
1600755900000|2020-09-22 06:25:00|557.3|556.7|557|556.4|557.5|556.9|557|556.4|21
1600756200000|2020-09-22 06:30:00|556.6|556|555.9|555.3|556.6|556|555.9|555.3|152
1600756500000|2020-09-22 06:35:00|556.2|555.6|555|554.4|556.2|555.6|554.7|554.1|215
1600756800000|2020-09-22 06:40:00|554.5|553.9|553.2|552.6|554.5|553.9|552.7|552.1|393
1600757100000|2020-09-22 06:45:00|553.3|552.7|552.9|552.3|553.9|553.3|552.7|552.1|164
1600757400000|2020-09-22 06:50:00|552.6|552|552.9|552.3|552.9|552.3|552.6|552|57
1600757700000|2020-09-22 06:55:00|553.2|552.6|552.9|552.3|553.2|552.6|552.7|552.1|80
1600758000000|2020-09-22 07:00:00|552.8|552.2|553.7|553.1|554|553.4|552.8|552.2|93
1600758300000|2020-09-22 07:05:00|553.6|553|553|552.4|553.9|553.3|552.9|552.3|96
1600758600000|2020-09-22 07:10:00|553.1|552.5|552.4|551.8|553.2|552.6|551.9|551.3|77
1600758900000|2020-09-22 07:15:00|552.6|552|551.7|551.1|553.2|552.6|551.4|550.8|389
1600759200000|2020-09-22 07:20:00|551.8|551.2|552.7|552.1|552.9|552.3|551.8|551.2|98
1600759500000|2020-09-22 07:25:00|552.6|552|552.9|552.3|553|552.4|552.4|551.8|57
1600759800000|2020-09-22 07:30:00|553|552.4|553.2|552.6|553.5|552.9|552.8|552.2|152
1600760100000|2020-09-22 07:35:00|553|552.4|552.8|552.2|553.2|552.6|552.4|551.8|279
1600760400000|2020-09-22 07:40:00|552.7|552.1|553.2|552.6|553.2|552.6|552.7|552.1|104
1600760700000|2020-09-22 07:45:00|553|552.4|551.7|551.1|553.2|552.6|551.4|550.8|330
1600761000000|2020-09-22 07:50:00|551.6|551|552.5|551.9|552.5|551.9|551.5|550.9|81
1600761300000|2020-09-22 07:55:00|552.6|552|553.5|552.9|553.5|552.9|552.5|551.9|141
1600761600000|2020-09-22 08:00:00|553.6|553|553.7|553.1|554.2|553.6|553.5|552.9|76
1600761900000|2020-09-22 08:05:00|553.6|553|554.2|553.6|554.2|553.6|553.6|553|212
1600762200000|2020-09-22 08:10:00|554.3|553.7|554.2|553.6|554.4|553.8|554|553.4|53
1600762500000|2020-09-22 08:15:00|554.3|553.7|554.5|553.9|554.7|554.1|554.3|553.7|19
1600762800000|2020-09-22 08:20:00|554.4|553.8|554.2|553.6|554.5|553.9|553.5|552.9|122
1600763100000|2020-09-22 08:25:00|554.5|553.9|554.7|554.1|554.7|554.1|554.2|553.6|42
1600763400000|2020-09-22 08:30:00|554.5|553.9|555|554.4|555|554.4|554.4|553.8|51
1600763700000|2020-09-22 08:35:00|554.7|554.1|554.5|553.9|554.8|554.2|554.5|553.9|43
1600764000000|2020-09-22 08:40:00|554.7|554.1|555.2|554.6|555.3|554.7|554.7|554.1|56
1600764300000|2020-09-22 08:45:00|555.3|554.7|556.2|555.6|556.2|555.6|555.3|554.7|69
1600764600000|2020-09-22 08:50:00|556.1|555.5|557.2|556.6|557.4|556.8|556.1|555.5|237
1600764900000|2020-09-22 08:55:00|557.3|556.7|559.2|558.6|559.2|558.6|557.2|556.6|793
1600765200000|2020-09-22 09:00:00|559.1|558.5|559.3|558.7|559.7|559.1|558.7|558.1|260
1600765500000|2020-09-22 09:05:00|559.2|558.6|559.9|559.3|559.9|559.3|558.9|558.3|191
1600765800000|2020-09-22 09:10:00|560.3|559.7|560.4|559.8|560.7|560.1|560.2|559.6|140
1600766100000|2020-09-22 09:15:00|560.3|559.7|559.7|559.1|560.4|559.8|559.4|558.8|250
1600766400000|2020-09-22 09:20:00|559.5|558.9|559.4|558.8|559.5|558.9|559.2|558.6|96
1600766700000|2020-09-22 09:25:00|559.2|558.6|559.9|559.3|559.9|559.3|559.2|558.6|182
1600767000000|2020-09-22 09:30:00|559.8|559.2|560.1|559.5|560.2|559.6|559.4|558.8|64
1600767300000|2020-09-22 09:35:00|560.2|559.6|560.4|559.8|560.7|560.1|559.9|559.3|157
1600767600000|2020-09-22 09:40:00|560.3|559.7|559.7|559.1|560.7|560.1|559.2|558.6|319
1600767900000|2020-09-22 09:45:00|559.9|559.3|558.9|558.3|559.9|559.3|558.9|558.3|162
1600768200000|2020-09-22 09:50:00|559.2|558.6|559.7|559.1|559.7|559.1|559.2|558.6|60
1600768500000|2020-09-22 09:55:00|559.4|558.8|559.9|559.3|559.9|559.3|559.4|558.8|69
1600768800000|2020-09-22 10:00:00|560.2|559.6|560.7|560.1|560.7|560.1|560.2|559.6|94
1600769100000|2020-09-22 10:05:00|560.4|559.8|560.2|559.6|560.4|559.8|559.9|559.3|89
1600769400000|2020-09-22 10:10:00|560.1|559.5|560.5|559.9|560.7|560.1|560|559.4|63
1600769700000|2020-09-22 10:15:00|560.7|560.1|560.7|560.1|560.7|560.1|560.4|559.8|104
1600770000000|2020-09-22 10:20:00|560.8|560.2|560.9|560.3|561.4|560.8|560.7|560.1|357
1600770300000|2020-09-22 10:25:00|561.2|560.6|561.2|560.6|561.3|560.7|561.2|560.6|58
1600770600000|2020-09-22 10:30:00|560.9|560.3|560.4|559.8|560.9|560.3|560.4|559.8|64
1600770900000|2020-09-22 10:35:00|560.6|560|560.4|559.8|560.9|560.3|560.4|559.8|59
1600771200000|2020-09-22 10:40:00|560.7|560.1|561.2|560.6|561.2|560.6|560.6|560|41
1600771500000|2020-09-22 10:45:00|560.9|560.3|560.9|560.3|561.2|560.6|560.9|560.3|79
1600771800000|2020-09-22 10:50:00|561.1|560.5|561.2|560.6|561.2|560.6|560.7|560.1|52
1600772100000|2020-09-22 10:55:00|561.4|560.8|561.9|561.3|561.9|561.3|561.2|560.6|137
1600772400000|2020-09-22 11:00:00|561.8|561.2|561.7|561.1|561.9|561.3|561.4|560.8|57
1600772700000|2020-09-22 11:05:00|561.9|561.3|560.9|560.3|561.9|561.3|560.5|559.9|119
1600773000000|2020-09-22 11:10:00|561.1|560.5|561.7|561.1|561.7|561.1|561.1|560.5|70
1600773300000|2020-09-22 11:15:00|561.8|561.2|561.9|561.3|562.2|561.6|561.7|561.1|95
1600773600000|2020-09-22 11:20:00|562.1|561.5|562.7|562.1|562.8|562.2|562.1|561.5|81
1600773900000|2020-09-22 11:25:00|562.8|562.2|562.7|562.1|563.2|562.6|562.4|561.8|170
1600774200000|2020-09-22 11:30:00|562.6|562|562.2|561.6|562.7|562.1|562|561.4|109
1600774500000|2020-09-22 11:35:00|561.9|561.3|561.4|560.8|561.9|561.3|561.2|560.6|180
1600774800000|2020-09-22 11:40:00|561.7|561.1|560.8|560.2|561.9|561.3|560.7|560.1|265
1600775100000|2020-09-22 11:45:00|560.7|560.1|560.2|559.6|560.8|560.2|559.9|559.3|206
1600775400000|2020-09-22 11:50:00|559.9|559.3|558.5|557.9|560.1|559.5|558|557.4|763
1600775700000|2020-09-22 11:55:00|558.2|557.6|558.4|557.8|559.2|558.6|558.2|557.6|294
1600776000000|2020-09-22 12:00:00|558.5|557.9|558|557.4|558.7|558.1|557.7|557.1|174
1600776300000|2020-09-22 12:05:00|558.2|557.6|558|557.4|558.2|557.6|557.7|557.1|145
1600776600000|2020-09-22 12:10:00|558.2|557.6|559.4|558.8|559.7|559.1|558.2|557.6|354
1600776900000|2020-09-22 12:15:00|559.3|558.7|558.4|557.8|559.4|558.8|558.2|557.6|102
1600777200000|2020-09-22 12:20:00|558.7|558.1|557.9|557.3|558.9|558.3|557.9|557.3|46
1600777500000|2020-09-22 12:25:00|558.2|557.6|558.4|557.8|558.8|558.2|557.9|557.3|42
1600777800000|2020-09-22 12:30:00|558.5|557.9|559.3|558.7|559.4|558.8|558.4|557.8|284
1600778100000|2020-09-22 12:35:00|559.5|558.9|559.4|558.8|559.7|559.1|558.9|558.3|117
1600778400000|2020-09-22 12:40:00|559.5|558.9|559.8|559.2|560.2|559.6|559.4|558.8|142
1600781400000|2020-09-22 13:30:00|559.9|559.3|562.3|561.7|562.4|561.8|558.7|558.1|3212
1600781700000|2020-09-22 13:35:00|562.4|561.8|565.2|564.6|566.4|565.8|562.1|561.5|2763
1600782000000|2020-09-22 13:40:00|565.3|564.7|565.7|565.1|567.9|567.3|565.2|564.6|2022
1600782300000|2020-09-22 13:45:00|565.9|565.3|564.3|563.7|567.7|567.1|564.2|563.6|2754
1600782600000|2020-09-22 13:50:00|564.4|563.8|563.4|562.8|565.2|564.6|563.4|562.8|826
1600782900000|2020-09-22 13:55:00|563.7|563.1|563.9|563.3|564.7|564.1|563.4|562.8|859
1600783200000|2020-09-22 14:00:00|563.8|563.2|560.8|560.2|563.9|563.3|559.7|559.1|1611
1600783500000|2020-09-22 14:05:00|560.9|560.3|561.9|561.3|562.2|561.6|560.2|559.6|545
1600783800000|2020-09-22 14:10:00|561.7|561.1|561.9|561.3|562.7|562.1|560.9|560.3|733
1600784100000|2020-09-22 14:15:00|561.7|561.1|564.4|563.8|564.5|563.9|561.7|561.1|833
1600784400000|2020-09-22 14:20:00|564.6|564|563.7|563.1|565.2|564.6|563.7|563.1|784
1600784700000|2020-09-22 14:25:00|563.8|563.2|563.2|562.6|563.9|563.3|561.7|561.1|596
1600785000000|2020-09-22 14:30:00|563|562.4|563.7|563.1|564.7|564.1|562.9|562.3|641
1600785300000|2020-09-22 14:35:00|563.4|562.8|561.9|561.3|563.9|563.3|561.9|561.3|378
1600785600000|2020-09-22 14:40:00|561.8|561.2|560.3|559.7|561.8|561.2|560|559.4|1146
1600785900000|2020-09-22 14:45:00|560.4|559.8|560.2|559.6|560.9|560.3|559.4|558.8|630
1600786200000|2020-09-22 14:50:00|559.9|559.3|559.4|558.8|560.2|559.6|559.4|558.8|445
1600786500000|2020-09-22 14:55:00|559.6|559|557.7|557.1|559.7|559.1|557.7|557.1|1000
1600786800000|2020-09-22 15:00:00|557.6|557|559|558.4|559|558.4|557.4|556.8|555
1600787100000|2020-09-22 15:05:00|558.9|558.3|558.5|557.9|559.4|558.8|558.2|557.6|497
1600787400000|2020-09-22 15:10:00|558.7|558.1|559.9|559.3|560.2|559.6|558.7|558.1|604
1600787700000|2020-09-22 15:15:00|560.2|559.6|560.7|560.1|561.2|560.6|559.9|559.3|581
1600788000000|2020-09-22 15:20:00|560.6|560|561.2|560.6|561.8|561.2|560.6|560|649
1600788300000|2020-09-22 15:25:00|561.1|560.5|560.7|560.1|561.7|561.1|560.7|560.1|388
1600788600000|2020-09-22 15:30:00|560.9|560.3|560.9|560.3|561.4|560.8|560.7|560.1|400
1600788900000|2020-09-22 15:35:00|560.7|560.1|561.2|560.6|561.4|560.8|560.4|559.8|444
1600789200000|2020-09-22 15:40:00|561.1|560.5|561.4|560.8|561.7|561.1|560.4|559.8|471
1600789500000|2020-09-22 15:45:00|561.2|560.6|562.9|562.3|562.9|562.3|561.2|560.6|924
1600789800000|2020-09-22 15:50:00|562.7|562.1|562.7|562.1|562.9|562.3|562.6|562|469
1600790100000|2020-09-22 15:55:00|562.4|561.8|564.2|563.6|564.2|563.6|562.3|561.7|677
1600790400000|2020-09-22 16:00:00|564.1|563.5|563.8|563.2|564.4|563.8|563.7|563.1|385
1600790700000|2020-09-22 16:05:00|563.9|563.3|562.7|562.1|563.9|563.3|562.5|561.9|266
1600791000000|2020-09-22 16:10:00|562.9|562.3|561.9|561.3|562.9|562.3|561.4|560.8|504
1600791300000|2020-09-22 16:15:00|562.1|561.5|561.4|560.8|562.4|561.8|560.9|560.3|474
1600791600000|2020-09-22 16:20:00|561.5|560.9|560.4|559.8|561.6|561|559.9|559.3|498
1600791900000|2020-09-22 16:25:00|560.2|559.6|560.2|559.6|560.4|559.8|559.9|559.3|263
1600792200000|2020-09-22 16:30:00|560.3|559.7|560.2|559.6|560.4|559.8|559.9|559.3|246
1600792500000|2020-09-22 16:35:00|560.1|559.5|559.2|558.6|560.2|559.6|559.2|558.6|265
1600792800000|2020-09-22 16:40:00|558.9|558.3|559.9|559.3|560.2|559.6|558.8|558.2|606
1600793100000|2020-09-22 16:45:00|559.7|559.1|558.4|557.8|559.7|559.1|558.2|557.6|422
1600793400000|2020-09-22 16:50:00|558.7|558.1|558.6|558|558.8|558.2|558.4|557.8|239
1600793700000|2020-09-22 16:55:00|558.7|558.1|558.7|558.1|559.4|558.8|558.4|557.8|254
1600794000000|2020-09-22 17:00:00|558.9|558.3|558.7|558.1|559.2|558.6|558.1|557.5|250
1600794300000|2020-09-22 17:05:00|558.9|558.3|558.4|557.8|559.1|558.5|558.2|557.6|575
1600794600000|2020-09-22 17:10:00|558.2|557.6|559.2|558.6|559.3|558.7|558.2|557.6|250
1600794900000|2020-09-22 17:15:00|558.9|558.3|559.4|558.8|559.7|559.1|558.9|558.3|403
1600795200000|2020-09-22 17:20:00|559.2|558.6|559.4|558.8|559.9|559.3|558.9|558.3|579
1600795500000|2020-09-22 17:25:00|559.3|558.7|559.4|558.8|559.9|559.3|559.2|558.6|209
1600795800000|2020-09-22 17:30:00|559.3|558.7|559.7|559.1|559.9|559.3|559.3|558.7|153
1600796100000|2020-09-22 17:35:00|559.5|558.9|559.7|559.1|559.9|559.3|559.4|558.8|78
1600796400000|2020-09-22 17:40:00|559.4|558.8|559.2|558.6|559.9|559.3|559.2|558.6|122
1600796700000|2020-09-22 17:45:00|558.9|558.3|558.9|558.3|559.2|558.6|558.4|557.8|323
1600797000000|2020-09-22 17:50:00|559.2|558.6|559.4|558.8|559.5|558.9|559.2|558.6|627
1600797300000|2020-09-22 17:55:00|559.7|559.1|559.9|559.3|559.9|559.3|559.4|558.8|303
1600797600000|2020-09-22 18:00:00|559.7|559.1|558.7|558.1|559.7|559.1|558.4|557.8|305
1600797900000|2020-09-22 18:05:00|558.8|558.2|558.6|558|558.9|558.3|558.4|557.8|243
1600798200000|2020-09-22 18:10:00|558.4|557.8|558.4|557.8|560.2|559.6|558.2|557.6|2025
1600798500000|2020-09-22 18:15:00|558.6|558|559.9|559.3|560.4|559.8|558.4|557.8|925
1600819200000|2020-09-23 00:00:00|560.2|559.6|561.2|560.6|561.2|560.6|559.5|558.9|319
1600819500000|2020-09-23 00:05:00|561.1|560.5|560.2|559.6|561.1|560.5|560.2|559.6|82
1600819800000|2020-09-23 00:10:00|560.5|559.9|560.7|560.1|560.7|560.1|560.2|559.6|29
1600820100000|2020-09-23 00:15:00|560.8|560.2|560.6|560|561.5|560.9|560.6|560|75
1600820400000|2020-09-23 00:20:00|560.5|559.9|560.5|559.9|560.6|560|560.2|559.6|28
1600820700000|2020-09-23 00:25:00|560.3|559.7|560.2|559.6|560.3|559.7|560|559.4|26
1600821000000|2020-09-23 00:30:00|560.5|559.9|560.3|559.7|560.5|559.9|560.3|559.7|8
1600821300000|2020-09-23 00:35:00|560.2|559.6|559.7|559.1|560.2|559.6|559.7|559.1|23
1600821600000|2020-09-23 00:40:00|560|559.4|559.5|558.9|560|559.4|559.5|558.9|121
1600821900000|2020-09-23 00:45:00|559.7|559.1|558.6|558|559.7|559.1|558.6|558|136
1600822200000|2020-09-23 00:50:00|558.5|557.9|558.7|558.1|558.7|558.1|558.2|557.6|144
1600822500000|2020-09-23 00:55:00|559|558.4|558.3|557.7|559|558.4|558.3|557.7|10
1600822800000|2020-09-23 01:00:00|558.2|557.6|558|557.4|558.2|557.6|557.7|557.1|38
1600823100000|2020-09-23 01:05:00|558.2|557.6|558|557.4|558.3|557.7|558|557.4|25
1600823400000|2020-09-23 01:10:00|558.2|557.6|558.2|557.6|558.4|557.8|558.2|557.6|37
1600823700000|2020-09-23 01:15:00|558.4|557.8|558.5|557.9|558.5|557.9|558.3|557.7|9
1600824000000|2020-09-23 01:20:00|558.3|557.7|558.5|557.9|558.5|557.9|558.3|557.7|1
1600824300000|2020-09-23 01:25:00|558.7|558.1|558.5|557.9|558.7|558.1|558.5|557.9|16
1600824600000|2020-09-23 01:30:00|558.2|557.6|557.7|557.1|558.2|557.6|557.2|556.6|177
1600824900000|2020-09-23 01:35:00|558|557.4|558.2|557.6|558.2|557.6|558|557.4|84
1600825200000|2020-09-23 01:40:00|558|557.4|557.8|557.2|558|557.4|557.7|557.1|23
1600825500000|2020-09-23 01:45:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|34
1600825800000|2020-09-23 01:50:00|558.3|557.7|558.3|557.7|558.7|558.1|558.3|557.7|16
1600826100000|2020-09-23 01:55:00|558.5|557.9|558.7|558.1|558.7|558.1|558.2|557.6|24
1600826400000|2020-09-23 02:00:00|558.6|558|558.5|557.9|558.6|558|558.5|557.9|45
1600826700000|2020-09-23 02:05:00|558.2|557.6|558.2|557.6|558.2|557.6|558.2|557.6|45
1600827000000|2020-09-23 02:10:00|558|557.4|557.7|557.1|558|557.4|557.7|557.1|84
1600827300000|2020-09-23 02:15:00|557.6|557|557.1|556.5|557.7|557.1|556.8|556.2|41
1600827600000|2020-09-23 02:20:00|557.2|556.6|557.3|556.7|557.5|556.9|557.2|556.6|31
1600827900000|2020-09-23 02:25:00|557.4|556.8|557.2|556.6|557.5|556.9|557.2|556.6|43
1600828200000|2020-09-23 02:30:00|557|556.4|557.2|556.6|557.2|556.6|557|556.4|28
1600828500000|2020-09-23 02:35:00|557.5|556.9|557.5|556.9|557.5|556.9|557.2|556.6|19
1600828800000|2020-09-23 02:40:00|557.3|556.7|557.1|556.5|557.5|556.9|557.1|556.5|12
1600829100000|2020-09-23 02:45:00|557.2|556.6|557.6|557|557.7|557.1|557.2|556.6|38
1600829400000|2020-09-23 02:50:00|557.5|556.9|557.3|556.7|557.5|556.9|557.2|556.6|11
1600829700000|2020-09-23 02:55:00|557.2|556.6|557.2|556.6|557.5|556.9|557.2|556.6|16
1600830000000|2020-09-23 03:00:00|557|556.4|556.7|556.1|557|556.4|556.7|556.1|6
1600830300000|2020-09-23 03:05:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|4
1600830600000|2020-09-23 03:10:00|557.1|556.5|557.2|556.6|557.2|556.6|557|556.4|15
1600830900000|2020-09-23 03:15:00|557|556.4|557.2|556.6|557.2|556.6|557|556.4|8
1600831200000|2020-09-23 03:20:00|557|556.4|557.2|556.6|557.2|556.6|557|556.4|10
1600831500000|2020-09-23 03:25:00|||||||||4
1600831800000|2020-09-23 03:30:00|557.4|556.8|557.5|556.9|557.6|557|557.4|556.8|16
1600832100000|2020-09-23 03:35:00|557.4|556.8|557.5|556.9|557.5|556.9|557.2|556.6|3
1600832400000|2020-09-23 03:40:00|||||||||3
1600832700000|2020-09-23 03:45:00|557.6|557|557.7|557.1|557.7|557.1|557.6|557|15
1600833000000|2020-09-23 03:50:00|558|557.4|557.5|556.9|558.2|557.6|557.5|556.9|71
1600833300000|2020-09-23 03:55:00|557.7|557.1|557.7|557.1|557.7|557.1|557.6|557|7
1600833600000|2020-09-23 04:00:00|||||||||7
1600833900000|2020-09-23 04:05:00|557.6|557|557.6|557|557.7|557.1|557.6|557|7
1600834200000|2020-09-23 04:10:00|557.7|557.1|557|556.4|557.7|557.1|557|556.4|120
1600834500000|2020-09-23 04:15:00|557.7|557.1|557.5|556.9|557.7|557.1|557.5|556.9|163
1600834800000|2020-09-23 04:20:00|557.7|557.1|557.7|557.1|558|557.4|557.6|557|9
1600835100000|2020-09-23 04:25:00|558|557.4|557.9|557.3|558|557.4|557.9|557.3|11
1600835400000|2020-09-23 04:30:00|558|557.4|557.5|556.9|558|557.4|557.5|556.9|27
1600836000000|2020-09-23 04:40:00|||||||||1
1600836300000|2020-09-23 04:45:00|||||||||2
1600836600000|2020-09-23 04:50:00|557.7|557.1|557.7|557.1|557.7|557.1|557.7|557.1|4
1600836900000|2020-09-23 04:55:00|557.5|556.9|557.7|557.1|557.7|557.1|557.5|556.9|9
1600837200000|2020-09-23 05:00:00|558|557.4|558.2|557.6|558.2|557.6|558|557.4|33
1600837500000|2020-09-23 05:05:00|558.1|557.5|558|557.4|558.3|557.7|558|557.4|36
1600837800000|2020-09-23 05:10:00|557.7|557.1|558|557.4|558|557.4|557.5|556.9|63
1600838100000|2020-09-23 05:15:00|557.7|557.1|557.7|557.1|558|557.4|557.7|557.1|11
1600838400000|2020-09-23 05:20:00|557.9|557.3|557.7|557.1|557.9|557.3|557.7|557.1|3
1600838700000|2020-09-23 05:25:00|||||||||3
1600839000000|2020-09-23 05:30:00|557.5|556.9|557.5|556.9|557.7|557.1|557.5|556.9|28
1600839300000|2020-09-23 05:35:00|557.7|557.1|558|557.4|558.1|557.5|557.6|557|16
1600839600000|2020-09-23 05:40:00|||||||||8
1600839900000|2020-09-23 05:45:00|557.8|557.2|557.2|556.6|557.8|557.2|557.2|556.6|44
1600840200000|2020-09-23 05:50:00|557.5|556.9|557.2|556.6|557.5|556.9|557.2|556.6|16
1600840500000|2020-09-23 05:55:00|557.4|556.8|557.2|556.6|557.5|556.9|557.2|556.6|18
1600840800000|2020-09-23 06:00:00|557|556.4|557|556.4|557|556.4|557|556.4|70
1600841100000|2020-09-23 06:05:00|556.7|556.1|556.5|555.9|557|556.4|556.5|555.9|102
1600841400000|2020-09-23 06:10:00|556.2|555.6|555.6|555|556.2|555.6|555.5|554.9|138
1600841700000|2020-09-23 06:15:00|555.7|555.1|554.5|553.9|555.7|555.1|554.2|553.6|280
1600842000000|2020-09-23 06:20:00|554.2|553.6|555|554.4|555.2|554.6|554.2|553.6|75
1600842300000|2020-09-23 06:25:00|554.9|554.3|554.7|554.1|555|554.4|554.7|554.1|53
1600842600000|2020-09-23 06:30:00|555|554.4|554.6|554|555|554.4|554.5|553.9|101
1600842900000|2020-09-23 06:35:00|554.5|553.9|555.2|554.6|555.2|554.6|554.5|553.9|37
1600843200000|2020-09-23 06:40:00|555.5|554.9|555.5|554.9|555.5|554.9|555|554.4|41
1600843500000|2020-09-23 06:45:00|555.2|554.6|555.5|554.9|555.5|554.9|555.2|554.6|25
1600843800000|2020-09-23 06:50:00|555.6|555|555.7|555.1|556|555.4|555.6|555|47
1600844100000|2020-09-23 06:55:00|555.5|554.9|554.7|554.1|555.5|554.9|554.7|554.1|92
1600844400000|2020-09-23 07:00:00|554.8|554.2|554.5|553.9|554.8|554.2|554.5|553.9|33
1600844700000|2020-09-23 07:05:00|554.3|553.7|554|553.4|554.5|553.9|553.8|553.2|186
1600845000000|2020-09-23 07:10:00|554.2|553.6|554.1|553.5|554.5|553.9|554|553.4|113
1600845300000|2020-09-23 07:15:00|554|553.4|553.9|553.3|554|553.4|553.5|552.9|224
1600845600000|2020-09-23 07:20:00|553.7|553.1|554.7|554.1|554.7|554.1|553.6|553|83
1600845900000|2020-09-23 07:25:00|554.5|553.9|554.5|553.9|554.7|554.1|554.4|553.8|154
1600846200000|2020-09-23 07:30:00|554.4|553.8|554|553.4|554.5|553.9|554|553.4|30
1600846500000|2020-09-23 07:35:00|553.8|553.2|553|552.4|553.8|553.2|553|552.4|411
1600846800000|2020-09-23 07:40:00|553.2|552.6|553.5|552.9|554|553.4|553.2|552.6|149
1600847100000|2020-09-23 07:45:00|553.7|553.1|553.9|553.3|554|553.4|553.5|552.9|45
1600847400000|2020-09-23 07:50:00|553.8|553.2|553.9|553.3|554|553.4|553.7|553.1|59
1600847700000|2020-09-23 07:55:00|554|553.4|554|553.4|554.5|553.9|554|553.4|81
1600848000000|2020-09-23 08:00:00|554.2|553.6|554.7|554.1|554.7|554.1|553.9|553.3|80
1600848300000|2020-09-23 08:05:00|555|554.4|554.2|553.6|555|554.4|554.2|553.6|48
1600848600000|2020-09-23 08:10:00|554|553.4|554.3|553.7|554.3|553.7|554|553.4|30
1600848900000|2020-09-23 08:15:00|554.5|553.9|554.4|553.8|554.5|553.9|554.3|553.7|20
1600849200000|2020-09-23 08:20:00|554.1|553.5|554.1|553.5|554.2|553.6|554|553.4|30
1600849500000|2020-09-23 08:25:00|554.2|553.6|554.1|553.5|554.4|553.8|554|553.4|33
1600849800000|2020-09-23 08:30:00|554.2|553.6|556.1|555.5|556.1|555.5|554.2|553.6|176
1600850100000|2020-09-23 08:35:00|556|555.4|556.7|556.1|556.9|556.3|556|555.4|156
1600850400000|2020-09-23 08:40:00|556.5|555.9|557.7|557.1|558.7|558.1|556.5|555.9|489
1600850700000|2020-09-23 08:45:00|557.8|557.2|557.9|557.3|558|557.4|557.2|556.6|58
1600851000000|2020-09-23 08:50:00|557.8|557.2|558|557.4|558|557.4|557.2|556.6|356
1600851300000|2020-09-23 08:55:00|558.2|557.6|557.8|557.2|558.3|557.7|557.5|556.9|221
1600851600000|2020-09-23 09:00:00|557.7|557.1|557.4|556.8|557.8|557.2|557.2|556.6|68
1600851900000|2020-09-23 09:05:00|557.3|556.7|557.2|556.6|557.3|556.7|557|556.4|13
1600852200000|2020-09-23 09:10:00|557.1|556.5|557|556.4|557.5|556.9|556.9|556.3|51
1600852500000|2020-09-23 09:15:00|556.9|556.3|557|556.4|557.4|556.8|556.8|556.2|87
1600852800000|2020-09-23 09:20:00|557.1|556.5|557|556.4|557.1|556.5|556.7|556.1|43
1600853100000|2020-09-23 09:25:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|46
1600853400000|2020-09-23 09:30:00|556.9|556.3|556.7|556.1|556.9|556.3|556.2|555.6|100
1600853700000|2020-09-23 09:35:00|556.5|555.9|556.5|555.9|556.5|555.9|556.3|555.7|55
1600854000000|2020-09-23 09:40:00|556.6|556|557|556.4|557.2|556.6|556.5|555.9|56
1600854300000|2020-09-23 09:45:00|557.1|556.5|557.4|556.8|557.5|556.9|557.1|556.5|16
1600854600000|2020-09-23 09:50:00|557.5|556.9|557.4|556.8|557.5|556.9|557.2|556.6|10
1600854900000|2020-09-23 09:55:00|557.5|556.9|557|556.4|557.5|556.9|557|556.4|17
1600855200000|2020-09-23 10:00:00|556.9|556.3|557|556.4|557.2|556.6|556.9|556.3|39
1600855500000|2020-09-23 10:05:00|556.8|556.2|557|556.4|557|556.4|556.8|556.2|25
1600855800000|2020-09-23 10:10:00|556.9|556.3|557|556.4|557.2|556.6|556.7|556.1|34
1600856100000|2020-09-23 10:15:00|556.7|556.1|556.6|556|556.9|556.3|556.5|555.9|54
1600856400000|2020-09-23 10:20:00|556.7|556.1|557.7|557.1|557.7|557.1|556.5|555.9|105
1600856700000|2020-09-23 10:25:00|557.5|556.9|557.7|557.1|558|557.4|557.4|556.8|157
1600857000000|2020-09-23 10:30:00|557.5|556.9|558.5|557.9|558.5|557.9|557.5|556.9|112
1600857300000|2020-09-23 10:35:00|558.4|557.8|558|557.4|558.5|557.9|558|557.4|28
1600857600000|2020-09-23 10:40:00|557.7|557.1|557.8|557.2|558|557.4|557.7|557.1|30
1600857900000|2020-09-23 10:45:00|557.7|557.1|557.7|557.1|557.8|557.2|557.5|556.9|18
1600858200000|2020-09-23 10:50:00|557.8|557.2|557.7|557.1|557.8|557.2|557.4|556.8|22
1600858500000|2020-09-23 10:55:00|557.6|557|557.3|556.7|557.6|557|557.2|556.6|22
1600858800000|2020-09-23 11:00:00|557.2|556.6|557.7|557.1|557.7|557.1|557.2|556.6|23
1600859100000|2020-09-23 11:05:00|557.6|557|557.8|557.2|557.8|557.2|557.5|556.9|10
1600859400000|2020-09-23 11:10:00|557.5|556.9|557.4|556.8|557.5|556.9|557.3|556.7|60
1600859700000|2020-09-23 11:15:00|557.5|556.9|557|556.4|557.5|556.9|556.8|556.2|48
1600860000000|2020-09-23 11:20:00|556.8|556.2|556|555.4|556.8|556.2|556|555.4|79
1600860300000|2020-09-23 11:25:00|555.9|555.3|556|555.4|556|555.4|555.5|554.9|60
1600860600000|2020-09-23 11:30:00|555.9|555.3|556.1|555.5|556.3|555.7|555.9|555.3|54
1600860900000|2020-09-23 11:35:00|556.3|555.7|556.7|556.1|556.8|556.2|556.3|555.7|63
1600861200000|2020-09-23 11:40:00|556.8|556.2|556.5|555.9|556.8|556.2|556.3|555.7|84
1600861500000|2020-09-23 11:45:00|556.6|556|556.7|556.1|556.8|556.2|556.5|555.9|31
1600861800000|2020-09-23 11:50:00|556.8|556.2|556|555.4|556.8|556.2|556|555.4|129
1600862100000|2020-09-23 11:55:00|||||||||31
1600862400000|2020-09-23 12:00:00|555.9|555.3|556|555.4|556|555.4|555.9|555.3|52
1600862700000|2020-09-23 12:05:00|555.8|555.2|555.9|555.3|556|555.4|555|554.4|166
1600863000000|2020-09-23 12:10:00|556|555.4|555.2|554.6|556.2|555.6|555.2|554.6|121
1600863300000|2020-09-23 12:15:00|555|554.4|555|554.4|555.2|554.6|555|554.4|52
1600863600000|2020-09-23 12:20:00|554.8|554.2|554.4|553.8|555.5|554.9|554.3|553.7|318
1600863900000|2020-09-23 12:25:00|554.3|553.7|554.5|553.9|555|554.4|554.3|553.7|112
1600864200000|2020-09-23 12:30:00|554.8|554.2|556|555.4|556|555.4|554.8|554.2|95
1600864500000|2020-09-23 12:35:00|555.9|555.3|557|556.4|557.1|556.5|555.7|555.1|84
1600864800000|2020-09-23 12:40:00|557.1|556.5|556.8|556.2|557.1|556.5|556.2|555.6|138
1600867800000|2020-09-23 13:30:00|556.1|555.5|556.5|555.9|556.8|556.2|555.1|554.5|1602
1600868100000|2020-09-23 13:35:00|556.3|555.7|557|556.4|557.6|557|556.3|555.7|1537
1600868400000|2020-09-23 13:40:00|556.7|556.1|555|554.4|557|556.4|555|554.4|650
1600868700000|2020-09-23 13:45:00|554.7|554.1|554.2|553.6|555.5|554.9|554|553.4|1091
1600869000000|2020-09-23 13:50:00|554.3|553.7|555.7|555.1|556|555.4|554|553.4|885
1600869300000|2020-09-23 13:55:00|555.5|554.9|555.7|555.1|556.7|556.1|555.2|554.6|367
1600869600000|2020-09-23 14:00:00|555.6|555|556.1|555.5|556.2|555.6|554.7|554.1|590
1600869900000|2020-09-23 14:05:00|556|555.4|554.7|554.1|556.2|555.6|554.5|553.9|377
1600870200000|2020-09-23 14:10:00|555|554.4|554|553.4|555.5|554.9|553.5|552.9|621
1600870500000|2020-09-23 14:15:00|553.9|553.3|553.7|553.1|554.1|553.5|553.2|552.6|699
1600870800000|2020-09-23 14:20:00|553.6|553|555|554.4|555|554.4|553.2|552.6|581
1600871100000|2020-09-23 14:25:00|554.8|554.2|553.5|552.9|554.8|554.2|553.2|552.6|560
1600871400000|2020-09-23 14:30:00|553.3|552.7|555.6|555|555.8|555.2|553.2|552.6|644
1600871700000|2020-09-23 14:35:00|555.7|555.1|555.5|554.9|556|555.4|555.3|554.7|304
1600872000000|2020-09-23 14:40:00|555.3|554.7|556.5|555.9|557|556.4|555.2|554.6|581
1600872300000|2020-09-23 14:45:00|556.4|555.8|554.9|554.3|556.7|556.1|554.5|553.9|879
1600872600000|2020-09-23 14:50:00|555|554.4|553|552.4|555|554.4|552.8|552.2|992
1600872900000|2020-09-23 14:55:00|552.8|552.2|552.6|552|553.5|552.9|552.3|551.7|573
1600873200000|2020-09-23 15:00:00|552.5|551.9|552.6|552|553|552.4|552.3|551.7|341
1600873500000|2020-09-23 15:05:00|552.5|551.9|553|552.4|553.8|553.2|552.5|551.9|929
1600873800000|2020-09-23 15:10:00|553.1|552.5|554|553.4|554.5|553.9|552.9|552.3|328
1600874100000|2020-09-23 15:15:00|554.2|553.6|554.5|553.9|554.8|554.2|554|553.4|303
1600874400000|2020-09-23 15:20:00|554.4|553.8|554.5|553.9|554.5|553.9|554.2|553.6|168
1600874700000|2020-09-23 15:25:00|554.3|553.7|554.5|553.9|554.8|554.2|554|553.4|360
1600875000000|2020-09-23 15:30:00|554.3|553.7|554.5|553.9|554.8|554.2|554.2|553.6|340
1600875300000|2020-09-23 15:35:00|554.3|553.7|554.8|554.2|555|554.4|554.3|553.7|223
1600875600000|2020-09-23 15:40:00|554.7|554.1|553.8|553.2|554.7|554.1|553.8|553.2|159
1600875900000|2020-09-23 15:45:00|554|553.4|553|552.4|554|553.4|553|552.4|431
1600876200000|2020-09-23 15:50:00|553.2|552.6|552.5|551.9|553.2|552.6|552.2|551.6|491
1600876500000|2020-09-23 15:55:00|552.7|552.1|552.8|552.2|552.9|552.3|552.5|551.9|335
1600876800000|2020-09-23 16:00:00|552.3|551.7|552.3|551.7|552.7|552.1|552.3|551.7|197
1600877100000|2020-09-23 16:05:00|552.5|551.9|552.5|551.9|552.8|552.2|551.8|551.2|343
1600877400000|2020-09-23 16:10:00|552.3|551.7|549.3|548.7|552.4|551.8|549|548.4|2719
1600877700000|2020-09-23 16:15:00|549.4|548.8|549.5|548.9|550|549.4|548.8|548.2|1358
1600878000000|2020-09-23 16:20:00|549.4|548.8|549.8|549.2|549.8|549.2|548.8|548.2|712
1600878300000|2020-09-23 16:25:00|549.7|549.1|549.3|548.7|549.8|549.2|549|548.4|801
1600878600000|2020-09-23 16:30:00|549.2|548.6|549.5|548.9|549.8|549.2|548.8|548.2|496
1600878900000|2020-09-23 16:35:00|549.8|549.2|550.3|549.7|550.8|550.2|549.3|548.7|1113
1600879200000|2020-09-23 16:40:00|550.5|549.9|550|549.4|550.6|550|549.5|548.9|659
1600879500000|2020-09-23 16:45:00|549.8|549.2|550|549.4|550.3|549.7|549.6|549|186
1600879800000|2020-09-23 16:50:00|550.3|549.7|550|549.4|550.5|549.9|549.8|549.2|348
1600880100000|2020-09-23 16:55:00|549.9|549.3|549.5|548.9|550|549.4|549.5|548.9|240
1600880400000|2020-09-23 17:00:00|549.8|549.2|549.8|549.2|550|549.4|549.5|548.9|206
1600880700000|2020-09-23 17:05:00|549.9|549.3|550.8|550.2|550.8|550.2|549.8|549.2|189
1600881000000|2020-09-23 17:10:00|550.6|550|550.8|550.2|550.8|550.2|550.5|549.9|244
1600881300000|2020-09-23 17:15:00|550.5|549.9|550.8|550.2|551|550.4|550.5|549.9|403
1600881600000|2020-09-23 17:20:00|550.6|550|551.3|550.7|551.3|550.7|550.5|549.9|406
1600881900000|2020-09-23 17:25:00|551.4|550.8|550.8|550.2|551.5|550.9|550.5|549.9|320
1600882200000|2020-09-23 17:30:00|550.9|550.3|550.8|550.2|550.9|550.3|550.3|549.7|245
1600882500000|2020-09-23 17:35:00|551|550.4|550.8|550.2|551|550.4|550.8|550.2|104
1600882800000|2020-09-23 17:40:00|551|550.4|551.3|550.7|551.5|550.9|550.8|550.2|134
1600883100000|2020-09-23 17:45:00|551|550.4|551.5|550.9|551.8|551.2|551|550.4|285
1600883400000|2020-09-23 17:50:00|551.4|550.8|551.3|550.7|551.5|550.9|551|550.4|227
1600883700000|2020-09-23 17:55:00|551.5|550.9|551.3|550.7|551.5|550.9|551|550.4|248
1600884000000|2020-09-23 18:00:00|551.2|550.6|549.5|548.9|551.3|550.7|549.5|548.9|587
1600884300000|2020-09-23 18:05:00|549.8|549.2|549.9|549.3|550|549.4|549|548.4|381
1600884600000|2020-09-23 18:10:00|549.7|549.1|550.3|549.7|551|550.4|549.3|548.7|2776
1600884900000|2020-09-23 18:15:00|550.2|549.6|549.5|548.9|550.3|549.7|549.3|548.7|729
1600905600000|2020-09-24 00:00:00|549.8|549.2|549|548.4|550.1|549.5|548.3|547.7|330
1600905900000|2020-09-24 00:05:00|548.6|548|547.9|547.3|548.8|548.2|547.7|547.1|243
1600906200000|2020-09-24 00:10:00|548|547.4|546.9|546.3|548|547.4|546.6|546|269
1600906500000|2020-09-24 00:15:00|546.8|546.2|545.8|545.2|547.1|546.5|545.7|545.1|417
1600906800000|2020-09-24 00:20:00|545.7|545.1|546.1|545.5|546.1|545.5|545.3|544.7|224
1600907100000|2020-09-24 00:25:00|546.2|545.6|546.2|545.6|546.3|545.7|545.8|545.2|191
1600907400000|2020-09-24 00:30:00|546.1|545.5|545.3|544.7|546.3|545.7|545.3|544.7|247
1600907700000|2020-09-24 00:35:00|545.4|544.8|545.8|545.2|546.1|545.5|545.3|544.7|98
1600908000000|2020-09-24 00:40:00|546.1|545.5|545.9|545.3|546.1|545.5|545.8|545.2|97
1600908300000|2020-09-24 00:45:00|545.8|545.2|545.8|545.2|546.3|545.7|545.8|545.2|42
1600908600000|2020-09-24 00:50:00|545.9|545.3|545.6|545|545.9|545.3|545.6|545|60
1600908900000|2020-09-24 00:55:00|545.5|544.9|545.7|545.1|545.8|545.2|545.4|544.8|42
1600909200000|2020-09-24 01:00:00|545.8|545.2|545.8|545.2|545.8|545.2|545.6|545|29
1600909500000|2020-09-24 01:05:00|545.7|545.1|543.6|543|545.8|545.2|543.6|543|389
1600909800000|2020-09-24 01:10:00|543.7|543.1|542.7|542.1|543.8|543.2|542.3|541.7|687
1600910100000|2020-09-24 01:15:00|542.6|542|543.3|542.7|543.8|543.2|542.6|542|180
1600910400000|2020-09-24 01:20:00|543.6|543|542.3|541.7|543.6|543|542.3|541.7|337
1600910700000|2020-09-24 01:25:00|542.4|541.8|542.8|542.2|542.8|542.2|542.4|541.8|40
1600911000000|2020-09-24 01:30:00|543.1|542.5|543.6|543|543.6|543|543.1|542.5|75
1600911300000|2020-09-24 01:35:00|543.8|543.2|543.6|543|544|543.4|543.6|543|91
1600911600000|2020-09-24 01:40:00|543.5|542.9|543.8|543.2|543.8|543.2|543.3|542.7|41
1600911900000|2020-09-24 01:45:00|543.6|543|543.3|542.7|543.8|543.2|543.3|542.7|29
1600912200000|2020-09-24 01:50:00|543.1|542.5|543.6|543|543.6|543|543.1|542.5|42
1600912500000|2020-09-24 01:55:00|543.4|542.8|543.8|543.2|543.8|543.2|543.3|542.7|41
1600912800000|2020-09-24 02:00:00|544.1|543.5|544.1|543.5|544.1|543.5|543.9|543.3|16
1600913100000|2020-09-24 02:05:00|544|543.4|543.8|543.2|544.1|543.5|543.6|543|87
1600913400000|2020-09-24 02:10:00|543.7|543.1|542.9|542.3|543.7|543.1|542.8|542.2|238
1600913700000|2020-09-24 02:15:00|543.1|542.5|543.4|542.8|543.7|543.1|543.1|542.5|80
1600914000000|2020-09-24 02:20:00|543.6|543|543.6|543|543.6|543|543.3|542.7|17
1600914300000|2020-09-24 02:25:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|12
1600914600000|2020-09-24 02:30:00|543.9|543.3|544.1|543.5|544.3|543.7|543.8|543.2|43
1600914900000|2020-09-24 02:35:00|544|543.4|544.1|543.5|544.1|543.5|544|543.4|9
1600915200000|2020-09-24 02:40:00|544|543.4|543.8|543.2|544.1|543.5|543.8|543.2|20
1600915500000|2020-09-24 02:45:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|10
1600915800000|2020-09-24 02:50:00|||||||||2
1600916100000|2020-09-24 02:55:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|41
1600916400000|2020-09-24 03:00:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|10
1600916700000|2020-09-24 03:05:00|543.6|543|543.7|543.1|543.8|543.2|543.6|543|20
1600917000000|2020-09-24 03:10:00|543.8|543.2|543.8|543.2|543.8|543.2|543.7|543.1|12
1600917300000|2020-09-24 03:15:00|543.7|543.1|543.7|543.1|543.8|543.2|543.3|542.7|99
1600917600000|2020-09-24 03:20:00|543.6|543|543.6|543|543.8|543.2|543.6|543|14
1600917900000|2020-09-24 03:25:00|||||||||44
1600918500000|2020-09-24 03:35:00|543.4|542.8|543.6|543|543.6|543|543.3|542.7|33
1600918800000|2020-09-24 03:40:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|26
1600919100000|2020-09-24 03:45:00|||||||||65
1600919400000|2020-09-24 03:50:00|543.4|542.8|543.4|542.8|543.4|542.8|543.3|542.7|13
1600919700000|2020-09-24 03:55:00|543.5|542.9|543.8|543.2|543.8|543.2|543.3|542.7|191
1600920000000|2020-09-24 04:00:00|543.9|543.3|544.1|543.5|544.1|543.5|543.8|543.2|19
1600920600000|2020-09-24 04:10:00|||||||||4
1600920900000|2020-09-24 04:15:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|55
1600921200000|2020-09-24 04:20:00|||||||||5
1600921500000|2020-09-24 04:25:00|||||||||16
1600921800000|2020-09-24 04:30:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|63
1600922100000|2020-09-24 04:35:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|4
1600922400000|2020-09-24 04:40:00|543.9|543.3|544.1|543.5|544.1|543.5|543.8|543.2|70
1600922700000|2020-09-24 04:45:00|543.8|543.2|543.8|543.2|544.1|543.5|543.8|543.2|29
1600923000000|2020-09-24 04:50:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|7
1600923300000|2020-09-24 04:55:00|544|543.4|543.9|543.3|544.1|543.5|543.8|543.2|4
1600923600000|2020-09-24 05:00:00|543.8|543.2|543.3|542.7|543.8|543.2|543.3|542.7|79
1600923900000|2020-09-24 05:05:00|543.4|542.8|543.3|542.7|543.4|542.8|543.3|542.7|12
1600924200000|2020-09-24 05:10:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|45
1600924500000|2020-09-24 05:15:00|543.6|543|543.6|543|543.7|543.1|543.6|543|4
1600924800000|2020-09-24 05:20:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|22
1600925400000|2020-09-24 05:30:00|||||||||12
1600925700000|2020-09-24 05:35:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|21
1600926000000|2020-09-24 05:40:00|543.6|543|543.6|543|543.8|543.2|543.6|543|24
1600926300000|2020-09-24 05:45:00|543.8|543.2|543.8|543.2|543.8|543.2|543.6|543|30
1600926600000|2020-09-24 05:50:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|19
1600926900000|2020-09-24 05:55:00|||||||||1
1600927200000|2020-09-24 06:00:00|543.8|543.2|544.3|543.7|544.3|543.7|543.8|543.2|62
1600927500000|2020-09-24 06:05:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|91
1600927800000|2020-09-24 06:10:00|544.6|544|544.5|543.9|544.6|544|544.2|543.6|122
1600928100000|2020-09-24 06:15:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|63
1600928400000|2020-09-24 06:20:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|25
1600928700000|2020-09-24 06:25:00|||||||||2
1600929000000|2020-09-24 06:30:00|544.1|543.5|543.8|543.2|544.3|543.7|543.8|543.2|187
1600929300000|2020-09-24 06:35:00|||||||||17
1600929600000|2020-09-24 06:40:00|544.2|543.6|543.8|543.2|544.2|543.6|543.8|543.2|108
1600929900000|2020-09-24 06:45:00|544.1|543.5|543.8|543.2|544.3|543.7|543.8|543.2|130
1600930200000|2020-09-24 06:50:00|543.9|543.3|543.5|542.9|544.2|543.5|543.3|542.7|573
1600930500000|2020-09-24 06:55:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|16
1600930800000|2020-09-24 07:00:00|544|543.4|543.8|543.2|544|543.4|543.8|543.2|44
1600931100000|2020-09-24 07:05:00|544|543.4|544.6|544|544.6|544|544|543.4|206
1600931400000|2020-09-24 07:10:00|544.8|544.2|545.3|544.7|545.3|544.7|544.8|544.2|111
1600931700000|2020-09-24 07:15:00|545.4|544.8|545|544.4|545.8|545.2|545|544.4|200
1600932000000|2020-09-24 07:20:00|544.8|544.2|545.3|544.7|545.3|544.7|544.8|544.2|164
1600932300000|2020-09-24 07:25:00|545.6|545|545.1|544.5|545.6|545|545.1|544.5|190
1600932600000|2020-09-24 07:30:00|544.8|544.2|545.1|544.5|545.3|544.7|544.6|544|88
1600932900000|2020-09-24 07:35:00|545.2|544.6|544.9|544.3|545.3|544.7|544.9|544.3|53
1600933200000|2020-09-24 07:40:00|544.8|544.2|544.3|543.7|544.8|544.2|544.3|543.7|27
1600933500000|2020-09-24 07:45:00|544.2|543.6|544.6|544|544.8|544.2|544.2|543.6|47
1600933800000|2020-09-24 07:50:00|544.7|544.1|544.7|544.1|544.8|544.2|544.6|544|20
1600934100000|2020-09-24 07:55:00|544.6|544|544.3|543.7|544.7|544.1|544.3|543.7|43
1600934400000|2020-09-24 08:00:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|63
1600934700000|2020-09-24 08:05:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|137
1600935000000|2020-09-24 08:10:00|543.8|543.2|543.3|542.7|543.8|543.2|543.3|542.7|42
1600935300000|2020-09-24 08:15:00|543.6|543|543.5|542.9|543.6|543|543.5|542.9|27
1600935600000|2020-09-24 08:20:00|543.3|542.7|543.3|542.7|543.6|543|543.3|542.7|48
1600935900000|2020-09-24 08:25:00|543.5|542.9|543.6|543|543.6|543|543.3|542.7|55
1600936200000|2020-09-24 08:30:00|543.8|543.2|544.4|543.8|544.4|543.8|543.8|543.2|160
1600936500000|2020-09-24 08:35:00|544.6|544|544.8|544.2|545.5|544.9|544.6|544|105
1600936800000|2020-09-24 08:40:00|544.6|544|544.6|544|544.8|544.2|544.6|544|34
1600937100000|2020-09-24 08:45:00|544.8|544.2|543.8|543.2|544.8|544.2|543.8|543.2|130
1600937400000|2020-09-24 08:50:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|36
1600937700000|2020-09-24 08:55:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|43
1600938000000|2020-09-24 09:00:00|543.7|543.1|543.8|543.2|543.8|543.2|543.6|543|34
1600938300000|2020-09-24 09:05:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|23
1600938600000|2020-09-24 09:10:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|25
1600938900000|2020-09-24 09:15:00|544.1|543.5|544.1|543.5|544.6|544|544.1|543.5|83
1600939200000|2020-09-24 09:20:00|544.2|543.6|544.1|543.5|544.3|543.7|543.8|543.2|36
1600939500000|2020-09-24 09:25:00|544|543.4|543.7|543.1|544.1|543.5|543.6|543|30
1600939800000|2020-09-24 09:30:00|543.6|543|543.6|543|543.8|543.2|543.6|543|17
1600940100000|2020-09-24 09:35:00|543.8|543.2|544.1|543.5|544.3|543.7|543.8|543.2|54
1600940400000|2020-09-24 09:40:00|544.3|543.7|544.1|543.5|544.3|543.7|544.1|543.5|23
1600940700000|2020-09-24 09:45:00|544.3|543.7|544.6|544|544.6|544|544.3|543.7|89
1600941000000|2020-09-24 09:50:00|544.5|543.9|544.1|543.5|544.5|543.9|544.1|543.5|64
1600941300000|2020-09-24 09:55:00|544.2|543.6|544.6|544|544.6|544|544.1|543.5|64
1600941600000|2020-09-24 10:00:00|544.8|544.2|544.8|544.2|545.1|544.5|544.8|544.2|105
1600941900000|2020-09-24 10:05:00|544.9|544.3|544.3|543.7|544.9|544.3|544.3|543.7|109
1600942200000|2020-09-24 10:10:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|38
1600942500000|2020-09-24 10:15:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|14
1600942800000|2020-09-24 10:20:00|543.7|543.1|543.8|543.2|543.8|543.2|543.7|543.1|33
1600943100000|2020-09-24 10:25:00|543.7|543.1|543.8|543.2|543.8|543.2|543.7|543.1|8
1600943400000|2020-09-24 10:30:00|||||||||18
1600943700000|2020-09-24 10:35:00|||||||||2
1600944000000|2020-09-24 10:40:00|544|543.4|544.3|543.7|544.3|543.7|544|543.4|134
1600944300000|2020-09-24 10:45:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|28
1600944600000|2020-09-24 10:50:00|544.2|543.6|544.3|543.7|544.3|543.7|544.2|543.6|34
1600944900000|2020-09-24 10:55:00|544.5|543.9|544.3|543.7|544.8|544.2|544.3|543.7|33
1600945200000|2020-09-24 11:00:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|112
1600945500000|2020-09-24 11:05:00|544.3|543.7|544.4|543.8|544.5|543.9|544.2|543.6|201
1600945800000|2020-09-24 11:10:00|544.5|543.9|544.3|543.7|544.5|543.9|544.3|543.7|5
1600946100000|2020-09-24 11:15:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|21
1600946400000|2020-09-24 11:20:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|53
1600946700000|2020-09-24 11:25:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|23
1600947000000|2020-09-24 11:30:00|543.3|542.7|543.6|543|543.6|543|543.3|542.7|36
1600947300000|2020-09-24 11:35:00|543.8|543.2|543.8|543.2|543.8|543.2|543.7|543.1|5
1600947600000|2020-09-24 11:40:00|543.9|543.3|543.8|543.2|544|543.4|543.8|543.2|43
1600947900000|2020-09-24 11:45:00|543.9|543.3|543.8|543.2|543.9|543.3|543.8|543.2|20
1600948200000|2020-09-24 11:50:00|543.6|543|543.3|542.7|543.6|543|543.1|542.5|219
1600948500000|2020-09-24 11:55:00|543.6|543|543.2|542.6|543.6|543|543.1|542.5|54
1600948800000|2020-09-24 12:00:00|543.1|542.5|543.1|542.5|543.3|542.7|543.1|542.5|113
1600949100000|2020-09-24 12:05:00|542.9|542.3|543.3|542.7|543.3|542.7|542.8|542.2|124
1600949400000|2020-09-24 12:10:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|119
1600949700000|2020-09-24 12:15:00|542.9|542.3|543.8|543.2|543.8|543.2|542.8|542.2|89
1600950000000|2020-09-24 12:20:00|543.6|543|543.6|543|544.1|543.5|543.6|543|128
1600950300000|2020-09-24 12:25:00|543.5|542.9|543.6|543|543.6|543|543.3|542.7|40
1600950600000|2020-09-24 12:30:00|543.8|543.2|543.8|543.2|544.1|543.5|543.6|543|118
1600950900000|2020-09-24 12:35:00|543.7|543.1|543.8|543.2|544|543.4|543.7|543.1|92
1600951200000|2020-09-24 12:40:00|543.7|543.1|543.5|542.9|544.1|543.5|543.5|542.9|244
1600954200000|2020-09-24 13:30:00|543.3|542.7|543.2|542.6|545.3|544.7|542.8|542.2|2394
1600954500000|2020-09-24 13:35:00|543.3|542.7|544.1|543.5|544.6|544|543.1|542.5|1051
1600954800000|2020-09-24 13:40:00|544.2|543.6|545.1|544.5|546.3|545.7|544.1|543.5|1322
1600955100000|2020-09-24 13:45:00|544.8|544.2|546.3|545.7|546.8|546.2|544.8|544.2|867
1600955400000|2020-09-24 13:50:00|546.6|546|547.8|547.2|548.2|547.6|546.1|545.5|1350
1600955700000|2020-09-24 13:55:00|548|547.4|549|548.4|550.1|549.5|547.6|547|1937
1600956000000|2020-09-24 14:00:00|549.1|548.5|552|551.4|553.2|552.6|549|548.4|4322
1600956300000|2020-09-24 14:05:00|552.3|551.7|553.8|553.2|554.5|553.9|551.8|551.2|3045
1600956600000|2020-09-24 14:10:00|553.7|553.1|553.7|553.1|554.7|554.1|553.5|552.9|1400
1600956900000|2020-09-24 14:15:00|553.5|552.9|553.3|552.7|554.3|553.7|552.8|552.2|1409
1600957200000|2020-09-24 14:20:00|553.4|552.8|554.8|554.2|555.3|554.7|553.1|552.5|855
1600957500000|2020-09-24 14:25:00|554.6|554|553.3|552.7|555.3|554.7|552.9|552.3|980
1600957800000|2020-09-24 14:30:00|553.5|552.9|550.7|550.1|553.8|553.2|550.3|549.7|1658
1600958100000|2020-09-24 14:35:00|550.8|550.2|550.1|549.5|551.5|550.9|550.1|549.5|767
1600958400000|2020-09-24 14:40:00|550.3|549.7|551.1|550.5|551.3|550.7|548.9|548.3|1406
1600958700000|2020-09-24 14:45:00|551.2|550.6|550.2|549.6|552.1|551.1|549.8|549.2|690
1600959000000|2020-09-24 14:50:00|550.3|549.7|550.3|549.7|550.8|550.2|549.3|548.7|651
1600959300000|2020-09-24 14:55:00|550.1|549.5|549.8|549.2|550.1|549.5|549.1|548.5|508
1600959600000|2020-09-24 15:00:00|549.6|549|551.3|550.7|551.7|551.1|549.6|549|385
1600959900000|2020-09-24 15:05:00|551.4|550.8|551|550.4|551.5|550.9|550.3|549.7|508
1600960200000|2020-09-24 15:10:00|550.9|550.3|550.3|549.7|551.4|550.8|549.3|548.7|478
1600960500000|2020-09-24 15:15:00|550.2|549.6|550.5|549.9|550.6|550|550|549.4|200
1600960800000|2020-09-24 15:20:00|550.4|549.8|550.7|550.1|551|550.4|550.3|549.7|148
1600961100000|2020-09-24 15:25:00|550.8|550.2|550.6|550|551.3|550.7|550.6|550|194
1600961400000|2020-09-24 15:30:00|550.7|550.1|550.6|550|550.9|550.3|549.9|549.3|296
1600961700000|2020-09-24 15:35:00|550.5|549.9|549.6|549|550.8|550.2|549.6|549|229
1600962000000|2020-09-24 15:40:00|549.4|548.8|549.3|548.7|549.7|549.1|548.8|548.2|311
1600962300000|2020-09-24 15:45:00|549.1|548.5|549.1|548.5|549.3|548.7|548.8|548.2|132
1600962600000|2020-09-24 15:50:00|549.3|548.7|549.3|548.7|550|549.4|548.8|548.2|305
1600962900000|2020-09-24 15:55:00|549.1|548.5|549.1|548.5|549.6|549|549|548.4|255
1600963200000|2020-09-24 16:00:00|549|548.4|550|549.4|550|549.4|549|548.4|219
1600963500000|2020-09-24 16:05:00|550.1|549.5|550.5|549.9|550.8|550.2|550.1|549.5|264
1600963800000|2020-09-24 16:10:00|550.6|550|549.3|548.7|550.6|550|549.1|548.5|393
1600964100000|2020-09-24 16:15:00|549.1|548.5|548.8|548.2|549.1|548.5|548.6|548|359
1600964400000|2020-09-24 16:20:00|548.6|548|548.8|548.2|549.3|548.7|548.6|548|179
1600964700000|2020-09-24 16:25:00|549|548.4|549.3|548.7|549.6|549|548.8|548.2|543
1600965000000|2020-09-24 16:30:00|549.2|548.6|548.8|548.2|549.3|548.7|548.6|548|133
1600965300000|2020-09-24 16:35:00|548.6|548|548.6|548|548.8|548.2|548.3|547.7|234
1600965600000|2020-09-24 16:40:00|548.7|548.1|548.1|547.5|548.8|548.2|547.7|547.1|264
1600965900000|2020-09-24 16:45:00|548|547.4|549.6|549|549.6|549|547.8|547.2|399
1600966200000|2020-09-24 16:50:00|549.8|549.2|549.8|549.2|550|549.4|549.3|548.7|109
1600966500000|2020-09-24 16:55:00|549.7|549.1|549.8|549.2|550|549.4|549.3|548.7|131
1600966800000|2020-09-24 17:00:00|549.6|549|550.3|549.7|550.5|549.9|549.6|549|207
1600967100000|2020-09-24 17:05:00|550.5|549.9|550.5|549.9|551|550.4|550.5|549.9|202
1600967400000|2020-09-24 17:10:00|550.6|550|550.5|549.9|550.6|550|550|549.4|217
1600967700000|2020-09-24 17:15:00|550.6|550|551.1|550.5|551.5|550.9|550.6|550|292
1600968000000|2020-09-24 17:20:00|551.3|550.7|551.3|550.7|551.8|551.2|550.8|550.2|184
1600968300000|2020-09-24 17:25:00|551.4|550.8|551.3|550.7|551.6|551|551.1|550.5|67
1600968600000|2020-09-24 17:30:00|551.1|550.5|551.1|550.5|551.3|550.7|550.8|550.2|117
1600968900000|2020-09-24 17:35:00|550.9|550.3|550.8|550.2|551.3|550.7|550.8|550.2|241
1600969200000|2020-09-24 17:40:00|550.9|550.3|551.6|551|551.8|551.2|550.4|549.8|215
1600969500000|2020-09-24 17:45:00|551.5|550.9|551.3|550.7|551.8|551.2|551|550.4|203
1600969800000|2020-09-24 17:50:00|551.2|550.6|550.8|550.2|551.3|550.7|550.8|550.2|304
1600970100000|2020-09-24 17:55:00|550.6|550|551|550.4|551|550.4|550.6|550|172
1600970400000|2020-09-24 18:00:00|551.1|550.5|550.6|550|551.1|550.5|550.6|550|383
1600970700000|2020-09-24 18:05:00|550.7|550.1|549.1|548.5|550.7|550.1|548.9|548.3|709
1600971000000|2020-09-24 18:10:00|548.9|548.3|551.3|550.7|551.8|551.2|548.8|548.2|1771
1600971300000|2020-09-24 18:15:00|551.5|550.9|552.4|551.8|553.3|552.7|551.3|550.7|2112
1600992000000|2020-09-25 00:00:00|553.3|552.7|551.8|551.2|553.6|553|551.8|551.2|410
1600992300000|2020-09-25 00:05:00|551.9|551.3|552.1|551.5|552.1|551.5|551.5|550.9|146
1600992600000|2020-09-25 00:10:00|551.8|551.2|551.6|551|551.8|551.2|551.3|550.7|83
1600992900000|2020-09-25 00:15:00|551.4|550.8|551.1|550.5|551.6|551|551.1|550.5|128
1600993200000|2020-09-25 00:20:00|550.8|550.2|551.1|550.5|551.3|550.7|550.6|550|228
1600993500000|2020-09-25 00:25:00|550.8|550.2|551.1|550.5|551.3|550.7|550.8|550.2|119
1600993800000|2020-09-25 00:30:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|27
1600994100000|2020-09-25 00:35:00|551.1|550.5|551.1|550.5|551.1|550.5|550.9|550.3|2
1600994400000|2020-09-25 00:40:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|26
1600994700000|2020-09-25 00:45:00|551.1|550.5|551.3|550.7|551.6|551|551.1|550.5|32
1600995000000|2020-09-25 00:50:00|551.4|550.8|551.2|550.6|551.6|551|551.2|550.6|12
1600995300000|2020-09-25 00:55:00|551.3|550.7|551.3|550.7|551.6|551|551.3|550.7|17
1600995600000|2020-09-25 01:00:00|551.4|550.8|551.3|550.7|551.6|551|551.3|550.7|32
1600995900000|2020-09-25 01:05:00|551.1|550.5|550.1|549.5|551.1|550.5|550.1|549.5|95
1600996200000|2020-09-25 01:10:00|550.3|549.7|550.3|549.7|550.5|549.9|550.2|549.6|22
1600996500000|2020-09-25 01:15:00|550.5|549.9|550.4|549.8|550.6|550|550.4|549.8|8
1600996800000|2020-09-25 01:20:00|550.5|549.9|550.8|550.2|550.8|550.2|550.5|549.9|14
1600997100000|2020-09-25 01:25:00|551|550.4|550.6|550|551|550.4|550.6|550|16
1600997400000|2020-09-25 01:30:00|550.8|550.2|550.1|549.5|550.8|550.2|550.1|549.5|27
1600997700000|2020-09-25 01:35:00|550|549.4|549.3|548.7|550|549.4|549.3|548.7|102
1600998000000|2020-09-25 01:40:00|549.6|549|549.3|548.7|549.8|549.2|549.3|548.7|37
1600998300000|2020-09-25 01:45:00|549.1|548.5|549.3|548.7|549.3|548.7|549.1|548.5|59
1600998600000|2020-09-25 01:50:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|7
1600998900000|2020-09-25 01:55:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|7
1600999200000|2020-09-25 02:00:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|11
1600999500000|2020-09-25 02:05:00|||||||||3
1600999800000|2020-09-25 02:10:00|||||||||12
1601000100000|2020-09-25 02:15:00|||||||||4
1601000400000|2020-09-25 02:20:00|||||||||4
1601000700000|2020-09-25 02:25:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|17
1601001000000|2020-09-25 02:30:00|549.2|548.6|549.6|549|549.8|549.2|549.1|548.5|51
1601001300000|2020-09-25 02:35:00|549.3|548.7|548.3|547.7|549.3|548.7|548.1|547.5|83
1601001600000|2020-09-25 02:40:00|548.4|547.8|548.7|548.1|548.8|548.2|548.4|547.8|43
1601001900000|2020-09-25 02:45:00|548.6|548|548.6|548|548.6|548|548.3|547.7|15
1601002200000|2020-09-25 02:50:00|548.4|547.8|548.3|547.7|548.6|548|548.3|547.7|1
1601002500000|2020-09-25 02:55:00|548.6|548|548.3|547.7|548.6|548|548.1|547.5|47
1601002800000|2020-09-25 03:00:00|548.6|548|548.6|548|548.6|548|548.3|547.7|20
1601003100000|2020-09-25 03:05:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|1
1601003400000|2020-09-25 03:10:00|549.1|548.5|549.1|548.5|549.2|548.6|549.1|548.5|13
1601003700000|2020-09-25 03:15:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|3
1601004000000|2020-09-25 03:20:00|||||||||7
1601004300000|2020-09-25 03:25:00|549.1|548.5|548.8|548.2|549.1|548.5|548.6|548|41
1601004600000|2020-09-25 03:30:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|4
1601004900000|2020-09-25 03:35:00|548.8|548.2|548.8|548.2|548.8|548.2|548.6|548|6
1601005200000|2020-09-25 03:40:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|6
1601005500000|2020-09-25 03:45:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|6
1601005800000|2020-09-25 03:50:00|548.4|547.8|548.4|547.8|548.6|548|548.3|547.7|8
1601006100000|2020-09-25 03:55:00|548.3|547.7|548.6|548|548.6|548|548.3|547.7|5
1601006400000|2020-09-25 04:00:00|548.7|548.1|548.7|548.1|548.8|548.2|548.7|548.1|4
1601006700000|2020-09-25 04:05:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|2
1601007000000|2020-09-25 04:10:00|548.7|548.1|548.8|548.2|548.8|548.2|548.7|548.1|2
1601007300000|2020-09-25 04:15:00|549.3|548.7|549.3|548.7|549.6|549|549.1|548.5|117
1601007900000|2020-09-25 04:25:00|549.4|548.8|549.3|548.7|549.6|549|549.3|548.7|11
1601008200000|2020-09-25 04:30:00|549.6|549|549.2|548.6|549.6|549|549.1|548.5|21
1601008500000|2020-09-25 04:35:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|13
1601009100000|2020-09-25 04:45:00|549.6|549|549.6|549|549.6|549|549.6|549|8
1601009400000|2020-09-25 04:50:00|549.8|549.2|549.8|549.2|549.8|549.2|549.7|549.1|11
1601009700000|2020-09-25 04:55:00|||||||||2
1601010000000|2020-09-25 05:00:00|550.1|549.5|549.8|549.2|550.1|549.5|549.6|549|38
1601010300000|2020-09-25 05:05:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|7
1601010600000|2020-09-25 05:10:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|33
1601010900000|2020-09-25 05:15:00|549.2|548.6|549.6|549|549.6|549|549.2|548.6|14
1601011200000|2020-09-25 05:20:00|549.3|548.7|549.3|548.7|549.6|549|549.3|548.7|17
1601011500000|2020-09-25 05:25:00|||||||||12
1601011800000|2020-09-25 05:30:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|31
1601012100000|2020-09-25 05:35:00|549|548.4|548.8|548.2|549.1|548.5|548.8|548.2|10
1601012400000|2020-09-25 05:40:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|17
1601012700000|2020-09-25 05:45:00|548.9|548.3|548.8|548.2|549.1|548.5|548.8|548.2|16
1601013000000|2020-09-25 05:50:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|16
1601013300000|2020-09-25 05:55:00|548.8|548.2|549|548.4|549.1|548.5|548.8|548.2|11
1601013600000|2020-09-25 06:00:00|549.1|548.5|548.6|548|549.1|548.5|548.6|548|22
1601013900000|2020-09-25 06:05:00|548.7|548.1|549.1|548.5|549.1|548.5|548.6|548|19
1601014200000|2020-09-25 06:10:00|549|548.4|549.1|548.5|549.1|548.5|548.9|548.3|15
1601014500000|2020-09-25 06:15:00|548.9|548.3|548.9|548.3|548.9|548.3|548.6|548|29
1601014800000|2020-09-25 06:20:00|548.8|548.2|549.3|548.7|549.3|548.7|548.7|548.1|26
1601015100000|2020-09-25 06:25:00|549.6|549|549.6|549|549.8|549.2|549.6|549|18
1601015400000|2020-09-25 06:30:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|26
1601015700000|2020-09-25 06:35:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|11
1601016000000|2020-09-25 06:40:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|11
1601016300000|2020-09-25 06:45:00|549.8|549.2|550|549.4|550|549.4|549.6|549|17
1601016600000|2020-09-25 06:50:00|550.1|549.5|550.8|550.2|550.8|550.2|550.1|549.5|45
1601016900000|2020-09-25 06:55:00|551|550.4|550.3|549.7|551|550.4|550.3|549.7|31
1601017200000|2020-09-25 07:00:00|550.2|549.6|550.3|549.7|550.6|550|550.1|549.5|50
1601017500000|2020-09-25 07:05:00|550.5|549.9|550.6|550|550.6|550|550.3|549.7|27
1601017800000|2020-09-25 07:10:00|550.3|549.7|551.3|550.7|551.4|550.8|550.3|549.7|107
1601018100000|2020-09-25 07:15:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|26
1601018400000|2020-09-25 07:20:00|551|550.4|551.1|550.5|551.1|550.5|550.8|550.2|112
1601018700000|2020-09-25 07:25:00|550.9|550.3|551.3|550.7|551.6|551|550.8|550.2|83
1601019000000|2020-09-25 07:30:00|551.6|551|551.4|550.8|551.6|551|551.3|550.7|32
1601019300000|2020-09-25 07:35:00|551.6|551|551.1|550.5|551.6|551|551.1|550.5|51
1601019600000|2020-09-25 07:40:00|551|550.4|550.8|550.2|551.1|550.5|550.6|550|67
1601019900000|2020-09-25 07:45:00|550.7|550.1|550.6|550|550.7|550.1|550.4|549.8|106
1601020200000|2020-09-25 07:50:00|550.5|549.9|550|549.4|550.6|550|549.9|549.3|30
1601020500000|2020-09-25 07:55:00|550.1|549.5|549.6|549|550.1|549.5|549.5|548.9|49
1601020800000|2020-09-25 08:00:00|549.5|548.9|550.1|549.5|550.1|549.5|549.4|548.8|38
1601021100000|2020-09-25 08:05:00|550|549.4|550.6|550|550.6|550|549.9|549.3|51
1601021400000|2020-09-25 08:10:00|550.5|549.9|551.1|550.5|551.1|550.5|550.5|549.9|32
1601021700000|2020-09-25 08:15:00|551|550.4|552.1|551.5|552.1|551.5|550.5|549.9|238
1601022000000|2020-09-25 08:20:00|552.2|551.6|552.4|551.8|552.4|551.8|551.6|551|115
1601022300000|2020-09-25 08:25:00|552.2|551.6|552.4|551.8|552.6|552|552.1|551.5|52
1601022600000|2020-09-25 08:30:00|552.2|551.6|551.1|550.5|552.4|551.8|551.1|550.5|71
1601022900000|2020-09-25 08:35:00|551.2|550.6|551.6|551|551.6|551|551.1|550.5|48
1601023200000|2020-09-25 08:40:00|551.9|551.3|551.4|550.8|551.9|551.3|551.4|550.8|24
1601023500000|2020-09-25 08:45:00|551.2|550.6|550.9|550.3|551.2|550.6|550.6|550|41
1601023800000|2020-09-25 08:50:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|48
1601024100000|2020-09-25 08:55:00|550.9|550.3|550.9|550.3|550.9|550.3|550.8|550.2|38
1601024400000|2020-09-25 09:00:00|550.8|550.2|551.1|550.5|551.1|550.5|550.6|550|90
1601024700000|2020-09-25 09:05:00|551.2|550.6|551.4|550.8|551.6|551|551.2|550.6|50
1601025000000|2020-09-25 09:10:00|551.2|550.6|551.1|550.5|551.4|550.8|550.6|550|43
1601025300000|2020-09-25 09:15:00|551|550.4|550.9|550.3|551.1|550.5|550.6|550|23
1601025600000|2020-09-25 09:20:00|551.1|550.5|551.1|550.5|551.1|550.5|550.9|550.3|32
1601025900000|2020-09-25 09:25:00|551|550.4|552.4|551.8|552.9|552.3|550.9|550.3|70
1601026200000|2020-09-25 09:30:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|52
1601026500000|2020-09-25 09:35:00|551.8|551.2|551.4|550.8|551.9|551.3|551.1|550.5|36
1601026800000|2020-09-25 09:40:00|551.1|550.5|550.6|550|551.3|550.7|550.6|550|193
1601027100000|2020-09-25 09:45:00|550.3|549.7|550.8|550.2|551|550.4|550.3|549.7|81
1601027400000|2020-09-25 09:50:00|550.9|550.3|551.1|550.5|551.1|550.5|550.6|550|40
1601027700000|2020-09-25 09:55:00|550.8|550.2|551.6|551|551.6|551|550.6|550|170
1601028000000|2020-09-25 10:00:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|44
1601028300000|2020-09-25 10:05:00|551.1|550.5|550.6|550|551.1|550.5|550.6|550|37
1601028600000|2020-09-25 10:10:00|550.5|549.9|549.7|549.1|550.5|549.9|549.4|548.8|67
1601028900000|2020-09-25 10:15:00|549.6|549|549.6|549|549.8|549.2|549.6|549|14
1601029200000|2020-09-25 10:20:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|42
1601029500000|2020-09-25 10:25:00|549.8|549.2|549.8|549.2|549.8|549.2|549.6|549|31
1601029800000|2020-09-25 10:30:00|550.1|549.5|549.8|549.2|550.3|549.7|549.6|549|63
1601030100000|2020-09-25 10:35:00|550|549.4|549.8|549.2|550.1|549.5|549.7|549.1|17
1601030400000|2020-09-25 10:40:00|549.7|549.1|549.7|549.1|549.8|549.2|549.5|548.9|13
1601030700000|2020-09-25 10:45:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|20
1601031000000|2020-09-25 10:50:00|549.1|548.5|549.2|548.6|549.3|548.7|549.1|548.5|36
1601031300000|2020-09-25 10:55:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|13
1601031600000|2020-09-25 11:00:00|549.3|548.7|547.8|547.2|549.3|548.7|547.6|547|158
1601031900000|2020-09-25 11:05:00|548.1|547.5|548.3|547.7|548.3|547.7|547.8|547.2|85
1601032200000|2020-09-25 11:10:00|548.6|548|548.8|548.2|548.8|548.2|548.1|547.5|44
1601032500000|2020-09-25 11:15:00|548.6|548|548.6|548|548.6|548|548.3|547.7|20
1601032800000|2020-09-25 11:20:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|23
1601033100000|2020-09-25 11:25:00|548.7|548.1|548.2|547.6|548.8|548.2|548.2|547.6|91
1601033400000|2020-09-25 11:30:00|548.1|547.5|548.6|548|548.6|548|548.1|547.5|126
1601033700000|2020-09-25 11:35:00|548.7|548.1|548.9|548.3|549.3|548.7|548.6|548|59
1601034000000|2020-09-25 11:40:00|548.8|548.2|548.7|548.1|549.1|548.5|548.6|548|49
1601034300000|2020-09-25 11:45:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|12
1601034600000|2020-09-25 11:50:00|549.2|548.6|549.2|548.6|549.6|549|548.8|548.2|119
1601034900000|2020-09-25 11:55:00|549.1|548.5|549.1|548.5|549.3|548.7|548.9|548.3|33
1601035200000|2020-09-25 12:00:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|46
1601035500000|2020-09-25 12:05:00|549.2|548.6|548.8|548.2|549.6|549|548.8|548.2|122
1601035800000|2020-09-25 12:10:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|105
1601036100000|2020-09-25 12:15:00|547.6|547|547.4|546.8|547.8|547.2|547|546.4|278
1601036400000|2020-09-25 12:20:00|547.5|546.9|547.8|547.2|547.8|547.2|547.5|546.9|49
1601036700000|2020-09-25 12:25:00|547.6|547|548.5|547.9|548.5|547.9|547.6|547|31
1601037000000|2020-09-25 12:30:00|548.4|547.8|547.3|546.7|548.8|548.2|547.3|546.7|103
1601037300000|2020-09-25 12:35:00|547.2|546.6|547.8|547.2|548|547.4|547|546.4|56
1601037600000|2020-09-25 12:40:00|548|547.4|547.3|546.7|548.1|547.5|546.9|546.3|139
1601040600000|2020-09-25 13:30:00|547.1|546.5|548.6|548|550.3|549.7|546.8|546.2|2570
1601040900000|2020-09-25 13:35:00|548.4|547.8|550.6|550|550.6|550|548.4|547.8|1105
1601041200000|2020-09-25 13:40:00|550.4|549.8|549.4|548.8|550.6|550|549.1|548.5|347
1601041500000|2020-09-25 13:45:00|549.3|548.7|547.5|546.9|549.4|548.8|547.4|546.8|754
1601041800000|2020-09-25 13:50:00|547.4|546.8|547.6|547|548.4|547.8|546.1|545.5|1394
1601042100000|2020-09-25 13:55:00|547.5|546.9|548.1|547.5|548.1|547.5|547.1|546.5|427
1601042400000|2020-09-25 14:00:00|548.4|547.8|548.6|548|548.6|548|547.9|547.3|453
1601042700000|2020-09-25 14:05:00|548.3|547.7|548.3|547.7|549.1|548.5|548.1|547.5|470
1601043000000|2020-09-25 14:10:00|548.2|547.6|546.4|545.8|548.2|547.6|546.4|545.8|707
1601043300000|2020-09-25 14:15:00|546.3|545.7|546.4|545.8|546.6|546|545.6|545|1474
1601043600000|2020-09-25 14:20:00|546.3|545.7|547.4|546.8|547.5|546.9|546.3|545.7|525
1601043900000|2020-09-25 14:25:00|547.6|547|547.3|546.7|547.8|547.2|547.2|546.6|436
1601044200000|2020-09-25 14:30:00|547.4|546.8|547.1|546.5|547.6|547|546.8|546.2|542
1601044500000|2020-09-25 14:35:00|546.9|546.3|546.7|546.1|547.3|546.7|546.6|546|272
1601044800000|2020-09-25 14:40:00|546.6|546|547.6|547|547.6|547|546.4|545.8|353
1601045100000|2020-09-25 14:45:00|548|547.4|546.5|545.9|548|547.4|546.4|545.8|363
1601045400000|2020-09-25 14:50:00|546.6|546|547.6|547|547.9|547.3|546.6|546|615
1601045700000|2020-09-25 14:55:00|547.8|547.2|547.6|547|548.1|547.5|547.3|546.7|389
1601046000000|2020-09-25 15:00:00|547.5|546.9|547.1|546.5|547.6|547|547.1|546.5|208
1601046300000|2020-09-25 15:05:00|546.9|546.3|547|546.4|547.1|546.5|546.6|546|375
1601046600000|2020-09-25 15:10:00|546.9|546.3|546.6|546|547.6|547|546.4|545.8|539
1601046900000|2020-09-25 15:15:00|546.4|545.8|546.8|546.2|547.1|546.5|546.1|545.5|314
1601047200000|2020-09-25 15:20:00|547.1|546.5|547.5|546.9|547.6|547|547.1|546.5|308
1601047500000|2020-09-25 15:25:00|547.4|546.8|548.6|548|548.8|548.2|546.8|546.2|692
1601047800000|2020-09-25 15:30:00|548.5|547.9|547.4|546.8|548.8|548.2|547.1|546.5|765
1601048100000|2020-09-25 15:35:00|547.6|547|546.8|546.2|547.6|547|546.6|546|239
1601048400000|2020-09-25 15:40:00|546.6|546|546.6|546|546.6|546|546.1|545.5|504
1601048700000|2020-09-25 15:45:00|546.4|545.8|546.9|546.3|546.9|546.3|546.4|545.8|194
1601049000000|2020-09-25 15:50:00|546.8|546.2|547.1|546.5|547.4|546.8|546.4|545.8|199
1601049300000|2020-09-25 15:55:00|546.9|546.3|547.1|546.5|547.6|547|546.9|546.3|124
1601049600000|2020-09-25 16:00:00|547.2|546.6|546.8|546.2|547.4|546.8|546.8|546.2|96
1601049900000|2020-09-25 16:05:00|546.9|546.3|547.1|546.5|547.3|546.7|546.7|546.1|207
1601050200000|2020-09-25 16:10:00|547.3|546.7|547.4|546.8|547.9|547.3|547.1|546.5|210
1601050500000|2020-09-25 16:15:00|547.3|546.7|547.4|546.8|547.6|547|547.1|546.5|192
1601050800000|2020-09-25 16:20:00|547.6|547|547.5|546.9|547.6|547|547.3|546.7|148
1601051100000|2020-09-25 16:25:00|547.4|546.8|547.9|547.3|548.1|547.5|547.4|546.8|728
1601051400000|2020-09-25 16:30:00|548.1|547.5|547.9|547.3|548.3|547.7|547.6|547|164
1601051700000|2020-09-25 16:35:00|547.8|547.2|547.3|546.7|547.9|547.3|547.1|546.5|290
1601052000000|2020-09-25 16:40:00|547.4|546.8|547.9|547.3|547.9|547.3|547.2|546.6|181
1601052300000|2020-09-25 16:45:00|548.1|547.5|547.9|547.3|548.3|547.7|547.9|547.3|91
1601052600000|2020-09-25 16:50:00|547.8|547.2|547.6|547|548.1|547.5|547.6|547|127
1601052900000|2020-09-25 16:55:00|547.7|547.1|547.7|547.1|548.1|547.5|547.6|547|63
1601053200000|2020-09-25 17:00:00|547.6|547|547.9|547.3|548.1|547.5|547.6|547|54
1601053500000|2020-09-25 17:05:00|548|547.4|547.7|547.1|548.1|547.5|547.6|547|135
1601053800000|2020-09-25 17:10:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|117
1601054100000|2020-09-25 17:15:00|548.3|547.7|548.4|547.8|548.6|548|548.1|547.5|149
1601054400000|2020-09-25 17:20:00|548.3|547.7|547.6|547|548.3|547.7|547.6|547|230
1601054700000|2020-09-25 17:25:00|547.8|547.2|547.4|546.8|547.8|547.2|547.4|546.8|97
1601055000000|2020-09-25 17:30:00|547.6|547|547.9|547.3|548.1|547.5|547.6|547|87
1601055300000|2020-09-25 17:35:00|547.6|547|548.1|547.5|548.1|547.5|547.6|547|396
1601055600000|2020-09-25 17:40:00|548|547.4|548.1|547.5|548.4|547.8|547.9|547.3|172
1601055900000|2020-09-25 17:45:00|548|547.4|548.1|547.5|548.4|547.8|547.9|547.3|479
1601056200000|2020-09-25 17:50:00|548.2|547.6|547.9|547.3|548.4|547.8|547.9|547.3|134
1601056500000|2020-09-25 17:55:00|548.1|547.5|548.1|547.5|548.4|547.8|547.9|547.3|360
1601056800000|2020-09-25 18:00:00|548.3|547.7|549.6|549|549.6|549|548.2|547.6|725
1601057100000|2020-09-25 18:05:00|549.4|548.8|549.9|549.3|549.9|549.3|548.6|548|657
1601057400000|2020-09-25 18:10:00|549.6|549|546|545.4|549.6|549|545.1|544.5|2702
1601057700000|2020-09-25 18:15:00|545.9|545.3|545.4|544.8|546.1|545.5|545.4|544.8|858
1601251200000|2020-09-28 00:00:00|546|545.4|545.3|544.7|547.4|546.8|545.2|544.6|462
1601251500000|2020-09-28 00:05:00|545.4|544.8|545.9|545.3|546.5|545.9|545.3|544.7|145
1601251800000|2020-09-28 00:10:00|546|545.4|545.8|545.2|546.3|545.7|545.8|545.2|113
1601252100000|2020-09-28 00:15:00|545.3|544.7|545.3|544.7|545.4|544.8|544.8|544.2|157
1601252400000|2020-09-28 00:20:00|545.4|544.8|545.9|545.3|546.3|545.7|545.4|544.8|130
1601252700000|2020-09-28 00:25:00|545.8|545.2|545.7|545.1|545.8|545.2|545.5|544.9|69
1601253000000|2020-09-28 00:30:00|545.8|545.2|545.5|544.9|545.8|545.2|545.5|544.9|28
1601253300000|2020-09-28 00:35:00|545.7|545.1|545.5|544.9|545.7|545.1|545.5|544.9|15
1601253600000|2020-09-28 00:40:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|17
1601253900000|2020-09-28 00:45:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|7
1601254200000|2020-09-28 00:50:00|545.9|545.3|545.1|544.5|545.9|545.3|544.8|544.2|127
1601254500000|2020-09-28 00:55:00|545.2|544.6|545.5|544.9|545.5|544.9|545.2|544.6|19
1601254800000|2020-09-28 01:00:00|545.8|545.2|545.8|545.2|545.8|545.2|545.5|544.9|16
1601255100000|2020-09-28 01:05:00|545.5|544.9|546.5|545.9|546.5|545.9|545.5|544.9|78
1601255400000|2020-09-28 01:10:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|26
1601255700000|2020-09-28 01:15:00|546.7|546.1|546.8|546.2|546.8|546.2|546.5|545.9|12
1601256000000|2020-09-28 01:20:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|36
1601256300000|2020-09-28 01:25:00|546.7|546.1|546.3|545.7|546.7|546.1|546.3|545.7|22
1601256600000|2020-09-28 01:30:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|8
1601256900000|2020-09-28 01:35:00|546.3|545.7|545.9|545.3|546.4|545.8|545.8|545.2|24
1601257200000|2020-09-28 01:40:00|546|545.4|545.9|545.3|546.3|545.7|545.9|545.3|7
1601257500000|2020-09-28 01:45:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|2
1601257800000|2020-09-28 01:50:00|546.2|545.6|546.2|545.6|546.3|545.7|546|545.4|9
1601258100000|2020-09-28 01:55:00|546.3|545.7|546.4|545.8|546.5|545.9|546.3|545.7|3
1601258400000|2020-09-28 02:00:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|7
1601258700000|2020-09-28 02:05:00|546.4|545.8|546.4|545.8|546.5|545.9|546.3|545.7|6
1601259000000|2020-09-28 02:10:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|1
1601259300000|2020-09-28 02:15:00|546.2|545.6|546.2|545.6|546.2|545.6|546.1|545.5|5
1601259600000|2020-09-28 02:20:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|3
1601259900000|2020-09-28 02:25:00|546.5|545.9|546.5|545.9|546.6|546|546.5|545.9|2
1601260200000|2020-09-28 02:30:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|5
1601260500000|2020-09-28 02:35:00|||||||||1
1601260800000|2020-09-28 02:40:00|||||||||6
1601261100000|2020-09-28 02:45:00|546.6|546|546.4|545.8|546.6|546|546.4|545.8|9
1601261400000|2020-09-28 02:50:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|5
1601261700000|2020-09-28 02:55:00|546.5|545.9|546.6|546|546.6|546|546.3|545.7|3
1601262000000|2020-09-28 03:00:00|546.5|545.9|546.5|545.9|546.5|545.9|546.3|545.7|10
1601262300000|2020-09-28 03:05:00|546.4|545.8|546.6|546|546.6|546|546.3|545.7|3
1601262600000|2020-09-28 03:10:00|546.8|546.2|546.8|546.2|546.8|546.2|546.7|546.1|31
1601262900000|2020-09-28 03:15:00|547|546.4|546.7|546.1|547|546.4|546.6|546|18
1601263200000|2020-09-28 03:20:00|546.6|546|546.5|545.9|546.6|546|546.3|545.7|8
1601263500000|2020-09-28 03:25:00|546.6|546|546.2|545.6|546.6|546|546.1|545.5|10
1601263800000|2020-09-28 03:30:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|0
1601264100000|2020-09-28 03:35:00|546.5|545.9|546.7|546.1|546.7|546.1|546.5|545.9|23
1601264400000|2020-09-28 03:40:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|4
1601264700000|2020-09-28 03:45:00|546.6|546|546.5|545.9|546.6|546|546.5|545.9|2
1601265000000|2020-09-28 03:50:00|||||||||5
1601265300000|2020-09-28 03:55:00|||||||||2
1601265600000|2020-09-28 04:00:00|546.3|545.7|546.3|545.7|546.4|545.8|546.3|545.7|10
1601265900000|2020-09-28 04:05:00|||||||||1
1601266200000|2020-09-28 04:10:00|||||||||3
1601267400000|2020-09-28 04:30:00|546.2|545.6|545.8|545.2|546.2|545.6|545.8|545.2|62
1601267700000|2020-09-28 04:35:00|||||||||4
1601268000000|2020-09-28 04:40:00|545.5|544.9|545.5|544.9|545.6|545|545.5|544.9|17
1601268300000|2020-09-28 04:45:00|545.6|545|545.6|545|545.8|545.2|545.5|544.9|28
1601268600000|2020-09-28 04:50:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|16
1601269200000|2020-09-28 05:00:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|3
1601269500000|2020-09-28 05:05:00|||||||||9
1601269800000|2020-09-28 05:10:00|||||||||8
1601270100000|2020-09-28 05:15:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|18
1601270400000|2020-09-28 05:20:00|||||||||9
1601271000000|2020-09-28 05:30:00|||||||||1
1601271300000|2020-09-28 05:35:00|546|545.4|545.8|545.2|546|545.4|545.8|545.2|27
1601271600000|2020-09-28 05:40:00|||||||||2
1601271900000|2020-09-28 05:45:00|545.9|545.3|546|545.4|546|545.4|545.9|545.3|12
1601272200000|2020-09-28 05:50:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|27
1601272500000|2020-09-28 05:55:00|546.1|545.5|546|545.4|546.3|545.7|546|545.4|2
1601272800000|2020-09-28 06:00:00|545.8|545.2|545.8|545.2|546|545.4|545.8|545.2|4
1601273100000|2020-09-28 06:05:00|545.9|545.3|545.8|545.2|546|545.4|545.8|545.2|7
1601273400000|2020-09-28 06:10:00|545.6|545|545.7|545.1|545.7|545.1|545.6|545|22
1601273700000|2020-09-28 06:15:00|545.6|545|546|545.4|546|545.4|545.6|545|7
1601274000000|2020-09-28 06:20:00|546.1|545.5|545.9|545.3|546.1|545.5|545.9|545.3|5
1601274300000|2020-09-28 06:25:00|546|545.4|546.6|546|546.6|546|546|545.4|8
1601274600000|2020-09-28 06:30:00|546.7|546.1|546.2|545.6|546.7|546.1|546.2|545.6|47
1601274900000|2020-09-28 06:35:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|0
1601275200000|2020-09-28 06:40:00|546.2|545.6|546.1|545.5|546.3|545.7|546.1|545.5|6
1601275500000|2020-09-28 06:45:00|545.9|545.3|546.1|545.5|546.1|545.5|545.9|545.3|12
1601275800000|2020-09-28 06:50:00|545.8|545.2|545.7|545.1|545.8|545.2|545.6|545|11
1601276100000|2020-09-28 06:55:00|545.6|545|545.6|545|545.6|545|545.3|544.7|38
1601276400000|2020-09-28 07:00:00|545.4|544.8|545.1|544.5|545.4|544.8|544.9|544.3|98
1601276700000|2020-09-28 07:05:00|544.9|544.3|544.8|544.2|544.9|544.3|544.8|544.2|12
1601277000000|2020-09-28 07:10:00|544.9|544.3|544.6|544|545.2|544.6|544.1|543.5|178
1601277300000|2020-09-28 07:15:00|544.4|543.8|544.1|543.5|544.6|544|543.8|543.2|85
1601277600000|2020-09-28 07:20:00|544.3|543.7|544.1|543.5|544.4|543.8|543.8|543.2|155
1601277900000|2020-09-28 07:25:00|544.2|543.6|544.8|544.2|544.8|544.2|544.1|543.5|25
1601278200000|2020-09-28 07:30:00|544.9|544.3|545.9|545.3|546.1|545.5|544.8|544.2|78
1601278500000|2020-09-28 07:35:00|545.8|545.2|545.3|544.7|545.8|545.2|545.3|544.7|9
1601278800000|2020-09-28 07:40:00|545.4|544.8|545.6|545|545.6|545|545.3|544.7|9
1601279100000|2020-09-28 07:45:00|545.7|545.1|545.8|545.2|545.9|545.3|545.7|545.1|5
1601279400000|2020-09-28 07:50:00|545.7|545.1|545.6|545|545.8|545.2|545.1|544.5|43
1601279700000|2020-09-28 07:55:00|545.4|544.8|545.2|544.6|545.6|545|545.2|544.6|13
1601280000000|2020-09-28 08:00:00|545.1|544.5|544.4|543.8|545.1|544.5|544.3|543.7|63
1601280300000|2020-09-28 08:05:00|544.5|543.9|544.3|543.7|544.5|543.9|544.1|543.5|11
1601280600000|2020-09-28 08:10:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|12
1601280900000|2020-09-28 08:15:00|544.1|543.5|544.6|544|544.7|544.1|544.1|543.5|40
1601281200000|2020-09-28 08:20:00|544.5|543.9|544.1|543.5|544.5|543.9|544.1|543.5|20
1601281500000|2020-09-28 08:25:00|544|543.4|544.6|544|544.6|544|543.8|543.2|34
1601281800000|2020-09-28 08:30:00|544.3|543.7|544.1|543.5|544.5|543.9|543.8|543.2|149
1601282100000|2020-09-28 08:35:00|543.8|543.2|544.1|543.5|544.1|543.5|543.8|543.2|42
1601282400000|2020-09-28 08:40:00|||||||||1
1601282700000|2020-09-28 08:45:00|543.8|543.2|544.1|543.5|544.1|543.5|543.8|543.2|36
1601283000000|2020-09-28 08:50:00|543.8|543.2|543.6|543|544.1|543.5|543.6|543|170
1601283300000|2020-09-28 08:55:00|543.7|543.1|543.1|542.5|543.7|543.1|542.8|542.2|492
1601283600000|2020-09-28 09:00:00|543.2|542.6|543.1|542.5|543.3|542.7|543.1|542.5|26
1601283900000|2020-09-28 09:05:00|543|542.4|543.1|542.5|543.1|542.5|542.8|542.2|240
1601284200000|2020-09-28 09:10:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|48
1601284500000|2020-09-28 09:15:00|543|542.4|542.8|542.2|543.1|542.5|542.8|542.2|29
1601284800000|2020-09-28 09:20:00|543.1|542.5|543.3|542.7|543.3|542.7|543|542.4|60
1601285100000|2020-09-28 09:25:00|543.6|543|543.1|542.5|543.6|543|543|542.4|101
1601285400000|2020-09-28 09:30:00|||||||||6
1601285700000|2020-09-28 09:35:00|543|542.4|542.9|542.3|543.1|542.5|542.8|542.2|101
1601286000000|2020-09-28 09:40:00|543|542.4|542.1|541.5|543.1|542.5|542.1|541.5|146
1601286300000|2020-09-28 09:45:00|542.2|541.6|542.4|541.8|542.4|541.8|542.2|541.6|52
1601286600000|2020-09-28 09:50:00|542.2|541.6|542.4|541.8|542.4|541.8|542.1|541.5|72
1601286900000|2020-09-28 09:55:00|542.2|541.6|542.2|541.6|542.4|541.8|542.1|541.5|27
1601287200000|2020-09-28 10:00:00|542.1|541.5|542.1|541.5|542.1|541.5|542|541.4|121
1601287500000|2020-09-28 10:05:00|542|541.4|542.1|541.5|542.4|541.8|542|541.4|427
1601287800000|2020-09-28 10:10:00|542.2|541.6|541.9|541.3|542.2|541.6|541.9|541.3|93
1601288100000|2020-09-28 10:15:00|542.1|541.5|541.9|541.3|542.1|541.5|541.9|541.3|143
1601288400000|2020-09-28 10:20:00|542|541.4|542.4|541.8|542.6|542|541.9|541.3|82
1601288700000|2020-09-28 10:25:00|542.3|541.7|542.6|542|542.6|542|542.3|541.7|27
1601289000000|2020-09-28 10:30:00|542.5|541.9|542.9|542.3|542.9|542.3|542.3|541.7|38
1601289300000|2020-09-28 10:35:00|543.1|542.5|543.1|542.5|543.1|542.5|542.9|542.3|56
1601289600000|2020-09-28 10:40:00|543|542.4|542.6|542|543|542.4|542.4|541.8|34
1601289900000|2020-09-28 10:45:00|542.5|541.9|542.6|542|542.6|542|542.4|541.8|11
1601290200000|2020-09-28 10:50:00|542.7|542.1|543.1|542.5|543.1|542.5|542.6|542|40
1601290500000|2020-09-28 10:55:00|543|542.4|542.8|542.2|543|542.4|542.8|542.2|14
1601290800000|2020-09-28 11:00:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|25
1601291100000|2020-09-28 11:05:00|542.7|542.1|542.6|542|542.9|542.3|542.6|542|51
1601291400000|2020-09-28 11:10:00|||||||||2
1601291700000|2020-09-28 11:15:00|542.7|542.1|542.6|542|542.7|542.1|542.6|542|5
1601292000000|2020-09-28 11:20:00|542.7|542.1|542.4|541.8|542.7|542.1|542.3|541.7|23
1601292300000|2020-09-28 11:25:00|542.3|541.7|541.9|541.3|542.4|541.8|541.9|541.3|46
1601292600000|2020-09-28 11:30:00|542.1|541.5|542|541.4|542.1|541.5|541.9|541.3|54
1601292900000|2020-09-28 11:35:00|542.1|541.5|542.1|541.5|542.2|541.6|542.1|541.5|23
1601293200000|2020-09-28 11:40:00|542|541.4|541.4|540.8|542.1|541.5|541.1|540.5|260
1601293500000|2020-09-28 11:45:00|541.3|540.7|541.1|540.5|541.3|540.7|541|540.4|68
1601293800000|2020-09-28 11:50:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|63
1601294100000|2020-09-28 11:55:00|541.2|540.6|541.4|540.8|541.4|540.8|541|540.4|68
1601294400000|2020-09-28 12:00:00|541.3|540.7|541.1|540.5|541.4|540.8|541.1|540.5|120
1601294700000|2020-09-28 12:05:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|59
1601295000000|2020-09-28 12:10:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|47
1601295300000|2020-09-28 12:15:00|541|540.4|541.2|540.6|541.6|541|540.9|540.3|140
1601295600000|2020-09-28 12:20:00|541.1|540.5|541.3|540.7|541.4|540.8|540.6|540|68
1601295900000|2020-09-28 12:25:00|541.4|540.8|541.1|540.5|541.4|540.8|540.8|540.2|63
1601296200000|2020-09-28 12:30:00|541.2|540.6|541.3|540.7|541.4|540.8|541.1|540.5|49
1601296500000|2020-09-28 12:35:00|541.4|540.8|541.9|541.3|542.1|541.5|541|540.4|148
1601296800000|2020-09-28 12:40:00|542|541.4|542.1|541.5|542.1|541.5|541.8|541.2|79
1601299800000|2020-09-28 13:30:00|541.8|541.2|541.6|541|542.1|541.5|539.4|538.8|2556
1601300100000|2020-09-28 13:35:00|541.5|540.9|540.1|539.5|541.6|541|539.9|539.3|811
1601300400000|2020-09-28 13:40:00|539.9|539.3|539.9|539.3|540.6|540|539.6|539|839
1601300700000|2020-09-28 13:45:00|539.6|539|539.9|539.3|540.4|539.8|539.6|539|551
1601301000000|2020-09-28 13:50:00|540|539.4|540|539.4|540.1|539.5|539.4|538.8|1063
1601301300000|2020-09-28 13:55:00|539.9|539.3|540.3|539.7|540.8|540.2|539.6|539|320
1601301600000|2020-09-28 14:00:00|540.4|539.8|540.1|539.5|541.1|540.5|539.9|539.3|717
1601301900000|2020-09-28 14:05:00|539.9|539.3|540.1|539.5|540.3|539.7|539.8|539.2|259
1601302200000|2020-09-28 14:10:00|540.2|539.6|541.6|541|541.8|541.2|540.1|539.5|188
1601302500000|2020-09-28 14:15:00|541.3|540.7|541.3|540.7|541.8|541.2|541.1|540.5|399
1601302800000|2020-09-28 14:20:00|541.1|540.5|542.1|541.5|542.1|541.5|540.8|540.2|350
1601303100000|2020-09-28 14:25:00|541.8|541.2|542.3|541.7|542.3|541.7|541.6|541|319
1601303400000|2020-09-28 14:30:00|542.6|542|544|543.4|544.8|544.2|542.6|542|1286
1601303700000|2020-09-28 14:35:00|544.1|543.5|544.8|544.2|545.2|544.6|543.8|543.2|434
1601304000000|2020-09-28 14:40:00|544.9|544.3|545.4|544.8|546|545.4|544.9|544.3|852
1601304300000|2020-09-28 14:45:00|545.3|544.7|546.4|545.8|546.6|546|545.3|544.7|494
1601304600000|2020-09-28 14:50:00|546.5|545.9|545.6|545|546.8|546.2|545.6|545|437
1601304900000|2020-09-28 14:55:00|545.7|545.1|544.8|544.2|545.7|545.1|544.7|544.1|471
1601305200000|2020-09-28 15:00:00|544.6|544|545.9|545.3|546|545.4|544.6|544|316
1601305500000|2020-09-28 15:05:00|545.8|545.2|546.5|545.9|546.5|545.9|545.6|545|206
1601305800000|2020-09-28 15:10:00|546.4|545.8|548.8|548.2|549.5|548.9|546.1|545.5|995
1601306100000|2020-09-28 15:15:00|548.6|548|548.5|547.9|549.3|548.7|548.4|547.8|486
1601306400000|2020-09-28 15:20:00|548.4|547.8|549.5|548.9|549.8|549.2|548.3|547.7|446
1601306700000|2020-09-28 15:25:00|549.6|549|547|546.4|549.8|549.2|546.8|546.2|762
1601307000000|2020-09-28 15:30:00|547.1|546.5|549.3|548.7|549.3|548.7|547|546.4|489
1601307300000|2020-09-28 15:35:00|549.5|548.9|549|548.4|549.6|549|548.8|548.2|264
1601307600000|2020-09-28 15:40:00|549.1|548.5|549.3|548.7|549.8|549.2|549|548.4|263
1601307900000|2020-09-28 15:45:00|549.4|548.8|549.8|549.2|549.8|549.2|549.3|548.7|280
1601308200000|2020-09-28 15:50:00|549.6|549|550.8|550.2|551.8|551.2|549.5|548.9|498
1601308500000|2020-09-28 15:55:00|550.6|550|551.6|551|551.8|551.2|550.6|550|430
1601308800000|2020-09-28 16:00:00|551.5|550.9|551.8|551.2|552|551.4|551.5|550.9|233
1601309100000|2020-09-28 16:05:00|552|551.4|551.3|550.7|552|551.4|551.3|550.7|245
1601309400000|2020-09-28 16:10:00|551.1|550.5|551.5|550.9|551.8|551.2|550.8|550.2|422
1601309700000|2020-09-28 16:15:00|551.7|551.1|552.3|551.7|552.3|551.7|551.3|550.7|424
1601310000000|2020-09-28 16:20:00|552.5|551.9|552.8|552.2|553|552.4|552.5|551.9|535
1601310300000|2020-09-28 16:25:00|552.7|552.1|552.3|551.7|552.8|552.2|552|551.4|183
1601310600000|2020-09-28 16:30:00|552.5|551.9|551.4|550.8|552.8|552.2|551.3|550.7|411
1601310900000|2020-09-28 16:35:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|298
1601311200000|2020-09-28 16:40:00|551.1|550.5|551.5|550.9|551.5|550.9|550.9|550.3|233
1601311500000|2020-09-28 16:45:00|551.8|551.2|551.5|550.9|551.8|551.2|551.3|550.7|217
1601311800000|2020-09-28 16:50:00|551.6|551|551.5|550.9|551.8|551.2|551.3|550.7|102
1601312100000|2020-09-28 16:55:00|551.7|551.1|551|550.4|551.8|551.2|550.8|550.2|184
1601312400000|2020-09-28 17:00:00|551.1|550.5|551.3|550.7|551.5|550.9|550.7|550.1|167
1601312700000|2020-09-28 17:05:00|551.2|550.6|550.4|549.8|551.2|550.6|550.3|549.7|212
1601313000000|2020-09-28 17:10:00|550.5|549.9|550.3|549.7|550.5|549.9|549.8|549.2|495
1601313300000|2020-09-28 17:15:00|550|549.4|549.5|548.9|550.8|550.2|549.5|548.9|262
1601313600000|2020-09-28 17:20:00|549.6|549|549.8|549.2|549.9|549.3|549.5|548.9|240
1601313900000|2020-09-28 17:25:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|61
1601314200000|2020-09-28 17:30:00|549.9|549.3|549.8|549.2|550|549.4|549.8|549.2|128
1601314500000|2020-09-28 17:35:00|549.9|549.3|549.7|549.1|550.1|549.5|549.5|548.9|236
1601314800000|2020-09-28 17:40:00|549.8|549.2|549.8|549.2|550|549.4|549.5|548.9|86
1601315100000|2020-09-28 17:45:00|549.7|549.1|549.5|548.9|550|549.4|549.5|548.9|151
1601315400000|2020-09-28 17:50:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|134
1601315700000|2020-09-28 17:55:00|549.8|549.2|550.8|550.2|551.5|550.9|549.8|549.2|943
1601316000000|2020-09-28 18:00:00|551|550.4|552|551.4|552|551.4|551|550.4|342
1601316300000|2020-09-28 18:05:00|551.8|551.2|552.3|551.7|552.3|551.7|551.3|550.7|639
1601316600000|2020-09-28 18:10:00|552.5|551.9|552|551.4|552.5|551.9|550.8|550.2|1974
1601316900000|2020-09-28 18:15:00|552.3|551.7|551.2|550.6|552.3|551.7|551|550.4|577
1601337600000|2020-09-29 00:00:00|550.9|550.3|550.9|550.3|551.8|551.2|550.3|549.7|174
1601337900000|2020-09-29 00:05:00|551|550.4|551.3|550.7|551.8|551.2|551|550.4|130
1601338200000|2020-09-29 00:10:00|551.2|550.6|551.1|550.5|551.3|550.7|550.8|550.2|81
1601338500000|2020-09-29 00:15:00|551.3|550.7|551.2|550.6|551.6|551|551.1|550.5|49
1601338800000|2020-09-29 00:20:00|551.1|550.5|550.6|550|551.1|550.5|550.3|549.7|89
1601339100000|2020-09-29 00:25:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|16
1601339400000|2020-09-29 00:30:00|550.7|550.1|551|550.4|551|550.4|550.7|550.1|28
1601339700000|2020-09-29 00:35:00|550.9|550.3|551.4|550.8|551.5|550.9|550.9|550.3|20
1601340000000|2020-09-29 00:40:00|551.5|550.9|551.3|550.7|551.5|550.9|550.8|550.2|43
1601340300000|2020-09-29 00:45:00|551.6|551|551.2|550.6|551.6|551|551.1|550.5|14
1601340600000|2020-09-29 00:50:00|551.1|550.5|550.8|550.2|551.1|550.5|550.6|550|27
1601340900000|2020-09-29 00:55:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|12
1601341200000|2020-09-29 01:00:00|550.8|550.2|550.3|549.7|550.8|550.2|550.3|549.7|16
1601341500000|2020-09-29 01:05:00|550.1|549.5|550.3|549.7|550.3|549.7|549.8|549.2|17
1601341800000|2020-09-29 01:10:00|550.1|549.5|550.2|549.6|550.2|549.6|549.9|549.3|8
1601342100000|2020-09-29 01:15:00|550.1|549.5|550|549.4|550.1|549.5|549.8|549.2|21
1601342400000|2020-09-29 01:20:00|549.8|549.2|550.1|549.5|550.3|549.7|549.8|549.2|31
1601342700000|2020-09-29 01:25:00|550.3|549.7|550.3|549.7|550.3|549.7|550.1|549.5|8
1601343000000|2020-09-29 01:30:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|19
1601343300000|2020-09-29 01:35:00|||||||||8
1601343600000|2020-09-29 01:40:00|549.9|549.3|549.6|549|550.1|549.5|549.6|549|78
1601343900000|2020-09-29 01:45:00|549.3|548.7|548.8|548.2|549.3|548.7|548.6|548|97
1601344200000|2020-09-29 01:50:00|549.1|548.5|549.3|548.7|549.3|548.7|548.9|548.3|49
1601344500000|2020-09-29 01:55:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|7
1601344800000|2020-09-29 02:00:00|549.6|549|549.1|548.5|549.6|549|549.1|548.5|28
1601345100000|2020-09-29 02:05:00|||||||||1
1601345400000|2020-09-29 02:10:00|549.2|548.6|549.3|548.7|549.6|549|549.2|548.6|20
1601345700000|2020-09-29 02:15:00|549.4|548.8|549.6|549|549.6|549|549.3|548.7|5
1601346000000|2020-09-29 02:20:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|2
1601346300000|2020-09-29 02:25:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|45
1601346600000|2020-09-29 02:30:00|549.2|548.6|549.1|548.5|549.2|548.6|549.1|548.5|12
1601346900000|2020-09-29 02:35:00|549.3|548.7|549.1|548.5|549.3|548.7|549.1|548.5|40
1601347200000|2020-09-29 02:40:00|||||||||1
1601347500000|2020-09-29 02:45:00|549.3|548.7|548.8|548.2|549.3|548.7|548.7|548.1|31
1601347800000|2020-09-29 02:50:00|549.1|548.5|549.1|548.5|549.1|548.5|548.9|548.3|7
1601348100000|2020-09-29 02:55:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|16
1601348400000|2020-09-29 03:00:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|12
1601348700000|2020-09-29 03:05:00|||||||||1
1601349000000|2020-09-29 03:10:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|28
1601349300000|2020-09-29 03:15:00|548.9|548.3|548.9|548.3|549.1|548.5|548.8|548.2|16
1601349600000|2020-09-29 03:20:00|549|548.4|549.1|548.5|549.1|548.5|548.9|548.3|1
1601349900000|2020-09-29 03:25:00|||||||||3
1601350200000|2020-09-29 03:30:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|25
1601350500000|2020-09-29 03:35:00|||||||||6
1601350800000|2020-09-29 03:40:00|||||||||2
1601351100000|2020-09-29 03:45:00|||||||||8
1601351400000|2020-09-29 03:50:00|||||||||5
1601351700000|2020-09-29 03:55:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|17
1601352000000|2020-09-29 04:00:00|||||||||1
1601352300000|2020-09-29 04:05:00|||||||||1
1601352900000|2020-09-29 04:15:00|549.3|548.7|549.3|548.7|549.3|548.7|549.2|548.6|42
1601353200000|2020-09-29 04:20:00|549.4|548.8|549.6|549|549.7|549.1|549.4|548.8|17
1601353500000|2020-09-29 04:25:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|9
1601353800000|2020-09-29 04:30:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|6
1601354100000|2020-09-29 04:35:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|1
1601354400000|2020-09-29 04:40:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|5
1601354700000|2020-09-29 04:45:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|8
1601355000000|2020-09-29 04:50:00|550.2|549.6|550.1|549.5|550.2|549.6|549.9|549.3|12
1601355300000|2020-09-29 04:55:00|550|549.4|550.1|549.5|550.1|549.5|549.9|549.3|1
1601355600000|2020-09-29 05:00:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|5
1601355900000|2020-09-29 05:05:00|549.8|549.2|549.8|549.2|549.8|549.2|549.8|549.2|4
1601356200000|2020-09-29 05:10:00|549.9|549.3|549.9|549.3|549.9|549.3|549.9|549.3|6
1601356500000|2020-09-29 05:15:00|549.8|549.2|549.6|549|549.8|549.2|549.6|549|5
1601356800000|2020-09-29 05:20:00|549.9|549.3|549.8|549.2|549.9|549.3|549.8|549.2|6
1601357100000|2020-09-29 05:25:00|||||||||9
1601357400000|2020-09-29 05:30:00|550.1|549.5|549.6|549|550.1|549.5|549.6|549|20
1601357700000|2020-09-29 05:35:00|549.7|549.1|549.8|549.2|550.1|549.5|549.7|549.1|9
1601358000000|2020-09-29 05:40:00|549.6|549|549.6|549|549.7|549.1|549.6|549|18
1601358300000|2020-09-29 05:45:00|549.8|549.2|549.8|549.2|549.9|549.3|549.6|549|12
1601358600000|2020-09-29 05:50:00|549.7|549.1|549.8|549.2|549.8|549.2|549.7|549.1|5
1601358900000|2020-09-29 05:55:00|549.7|549.1|549.8|549.2|550.1|549.5|549.7|549.1|9
1601359200000|2020-09-29 06:00:00|549.9|549.3|550.1|549.5|550.1|549.5|549.8|549.2|16
1601359500000|2020-09-29 06:05:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|25
1601359800000|2020-09-29 06:10:00|550.6|550|550.8|550.2|550.8|550.2|550.6|550|28
1601360100000|2020-09-29 06:15:00|550.7|550.1|550.3|549.7|550.8|550.2|550.3|549.7|18
1601360400000|2020-09-29 06:20:00|550.6|550|550.3|549.7|550.6|550|550.2|549.6|10
1601360700000|2020-09-29 06:25:00|550.2|549.6|550.1|549.5|550.2|549.6|550.1|549.5|4
1601361300000|2020-09-29 06:35:00|||||||||3
1601361600000|2020-09-29 06:40:00|549.8|549.2|549.3|548.7|549.8|549.2|549.3|548.7|31
1601361900000|2020-09-29 06:45:00|549.6|549|549.8|549.2|549.9|549.3|549.6|549|20
1601362500000|2020-09-29 06:55:00|549.6|549|549.6|549|549.6|549|549.6|549|9
1601362800000|2020-09-29 07:00:00|549.4|548.8|549.6|549|549.6|549|549.3|548.7|36
1601363100000|2020-09-29 07:05:00|549.3|548.7|548.5|547.9|549.6|549|548.3|547.7|68
1601363400000|2020-09-29 07:10:00|548.3|547.7|549.3|548.7|549.4|548.8|548.3|547.7|114
1601363700000|2020-09-29 07:15:00|549.2|548.6|549.3|548.7|549.4|548.8|549.1|548.5|15
1601364000000|2020-09-29 07:20:00|549.6|549|549.6|549|549.6|549|549.2|548.6|16
1601364300000|2020-09-29 07:25:00|549.8|549.2|549.6|549|550.1|549.5|549.6|549|37
1601364600000|2020-09-29 07:30:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|30
1601364900000|2020-09-29 07:35:00|549.8|549.2|549.8|549.2|549.9|549.3|549.6|549|12
1601365200000|2020-09-29 07:40:00|549.7|549.1|549.8|549.2|549.9|549.3|549.6|549|24
1601365500000|2020-09-29 07:45:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|31
1601365800000|2020-09-29 07:50:00|||||||||11
1601366100000|2020-09-29 07:55:00|549.4|548.8|548.8|548.2|549.4|548.8|548.6|548|38
1601366400000|2020-09-29 08:00:00|548.7|548.1|548.1|547.5|548.8|548.2|548.1|547.5|35
1601366700000|2020-09-29 08:05:00|547.9|547.3|547.8|547.2|548.1|547.5|547.8|547.2|37
1601367000000|2020-09-29 08:10:00|547.6|547|548.5|547.9|548.5|547.9|547.6|547|113
1601367300000|2020-09-29 08:15:00|548.4|547.8|549.1|548.5|549.1|548.5|548.4|547.8|81
1601367600000|2020-09-29 08:20:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|11
1601367900000|2020-09-29 08:25:00|549.3|548.7|549.6|549|549.8|549.2|549.3|548.7|72
1601368200000|2020-09-29 08:30:00|549.8|549.2|549.3|548.7|549.8|549.2|549.3|548.7|22
1601368500000|2020-09-29 08:35:00|549.6|549|549.7|549.1|549.8|549.2|549.6|549|26
1601368800000|2020-09-29 08:40:00|549.8|549.2|549.8|549.2|549.8|549.2|549.6|549|9
1601369100000|2020-09-29 08:45:00|549.6|549|550.1|549.5|550.1|549.5|549.6|549|82
1601369400000|2020-09-29 08:50:00|550.3|549.7|550.3|549.7|550.6|550|550.3|549.7|30
1601369700000|2020-09-29 08:55:00|550.4|549.8|550.1|549.5|550.4|549.8|550.1|549.5|93
1601370000000|2020-09-29 09:00:00|550.3|549.7|550.2|549.6|550.3|549.7|550.2|549.6|14
1601370300000|2020-09-29 09:05:00|550.1|549.5|550.1|549.5|550.4|549.8|550.1|549.5|3
1601370600000|2020-09-29 09:10:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|12
1601370900000|2020-09-29 09:15:00|550.3|549.7|550.8|550.2|550.8|550.2|550.1|549.5|132
1601371200000|2020-09-29 09:20:00|550.7|550.1|550.8|550.2|551|550.4|550.6|550|80
1601371500000|2020-09-29 09:25:00|550.6|550|550.6|550|550.8|550.2|550.6|550|31
1601371800000|2020-09-29 09:30:00|550.7|550.1|551.1|550.5|551.3|550.7|550.7|550.1|209
1601372100000|2020-09-29 09:35:00|551.3|550.7|551.8|551.2|551.8|551.2|551.1|550.5|200
1601372400000|2020-09-29 09:40:00|551.9|551.3|551|550.4|552.1|551.5|551|550.4|216
1601372700000|2020-09-29 09:45:00|550.8|550.2|550.8|550.2|550.9|550.3|550.8|550.2|13
1601373000000|2020-09-29 09:50:00|550.9|550.3|551.3|550.7|551.3|550.7|550.8|550.2|36
1601373300000|2020-09-29 09:55:00|551.2|550.6|550.6|550|551.2|550.6|550.4|549.8|74
1601373600000|2020-09-29 10:00:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|3
1601373900000|2020-09-29 10:05:00|550.5|549.9|550.5|549.9|550.6|550|550.3|549.7|37
1601374200000|2020-09-29 10:10:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|15
1601374500000|2020-09-29 10:15:00|551|550.4|550.6|550|551|550.4|550.6|550|65
1601374800000|2020-09-29 10:20:00|550.7|550.1|551.3|550.7|551.3|550.7|550.7|550.1|120
1601375100000|2020-09-29 10:25:00|551.5|550.9|551.8|551.2|551.8|551.2|551.5|550.9|156
1601375400000|2020-09-29 10:30:00|551.9|551.3|551.3|550.7|551.9|551.3|551.3|550.7|18
1601375700000|2020-09-29 10:35:00|551.1|550.5|551.3|550.7|551.3|550.7|551.1|550.5|9
1601376000000|2020-09-29 10:40:00|551.1|550.5|551.6|551|551.6|551|551|550.4|52
1601376300000|2020-09-29 10:45:00|551.5|550.9|551.5|550.9|551.8|551.2|551.5|550.9|20
1601376600000|2020-09-29 10:50:00|551.6|551|551.3|550.7|551.8|551.2|551.3|550.7|29
1601376900000|2020-09-29 10:55:00|551.4|550.8|551.1|550.5|551.6|551|551.1|550.5|226
1601377200000|2020-09-29 11:00:00|551.3|550.7|551.6|551|551.6|551|551.2|550.6|19
1601377500000|2020-09-29 11:05:00|551.5|550.9|551.6|551|551.6|551|551.3|550.7|9
1601377800000|2020-09-29 11:10:00|551.4|550.8|551.3|550.7|551.6|551|551.3|550.7|16
1601378100000|2020-09-29 11:15:00|551.6|551|551.6|551|551.6|551|551.3|550.7|18
1601378400000|2020-09-29 11:20:00|551.3|550.7|551.1|550.5|551.6|551|551.1|550.5|25
1601378700000|2020-09-29 11:25:00|551.2|550.6|551.4|550.8|551.4|550.8|551.1|550.5|30
1601379000000|2020-09-29 11:30:00|551.3|550.7|551.4|550.8|551.6|551|551.3|550.7|19
1601379300000|2020-09-29 11:35:00|551.1|550.5|551.3|550.7|551.4|550.8|551.1|550.5|49
1601379600000|2020-09-29 11:40:00|551.2|550.6|551.2|550.6|551.3|550.7|551.1|550.5|26
1601379900000|2020-09-29 11:45:00|551.1|550.5|551.2|550.6|551.3|550.7|551.1|550.5|9
1601380200000|2020-09-29 11:50:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|38
1601380500000|2020-09-29 11:55:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|8
1601380800000|2020-09-29 12:00:00|551|550.4|549.9|549.3|551|550.4|549.9|549.3|57
1601381100000|2020-09-29 12:05:00|549.8|549.2|549.1|548.5|549.9|549.3|549.1|548.5|206
1601381400000|2020-09-29 12:10:00|549.3|548.7|549.4|548.8|549.6|549|549.1|548.5|80
1601381700000|2020-09-29 12:15:00|549.3|548.7|549.8|549.2|550.1|549.5|549.3|548.7|68
1601382000000|2020-09-29 12:20:00|549.9|549.3|550.6|550|550.8|550.2|549.6|549|397
1601382300000|2020-09-29 12:25:00|550.8|550.2|550.1|549.5|551|550.4|549.8|549.2|158
1601382600000|2020-09-29 12:30:00|549.9|549.3|550.3|549.7|550.3|549.7|549.9|549.3|28
1601382900000|2020-09-29 12:35:00|550.6|550|550.3|549.7|550.6|550|550.3|549.7|71
1601383200000|2020-09-29 12:40:00|550.6|550|550.3|549.7|550.6|550|550.3|549.7|99
1601386200000|2020-09-29 13:30:00|549.3|548.7|550.1|549.5|550.8|550.2|548.6|548|2149
1601386500000|2020-09-29 13:35:00|550|549.4|551.1|550.5|552.9|552.3|549.5|548.9|1820
1601386800000|2020-09-29 13:40:00|551.2|550.6|551.6|551|552.3|551.7|551.2|550.6|662
1601387100000|2020-09-29 13:45:00|551.7|551.1|551.3|550.7|552.1|551.5|551.1|550.5|352
1601387400000|2020-09-29 13:50:00|551.2|550.6|551.3|550.7|551.6|551|550.8|550.2|345
1601387700000|2020-09-29 13:55:00|551.4|550.8|552.3|551.7|552.5|551.9|551.1|550.5|373
1601388000000|2020-09-29 14:00:00|552.1|551.5|554.3|553.7|554.6|554|551.8|551.2|893
1601388300000|2020-09-29 14:05:00|554.4|553.8|553.6|553|554.6|554|553.2|552.6|378
1601388600000|2020-09-29 14:10:00|553.3|552.7|551.7|551.1|553.3|552.7|551.6|551|274
1601388900000|2020-09-29 14:15:00|551.6|551|552.6|552|553.6|553|551.6|551|392
1601389200000|2020-09-29 14:20:00|552.3|551.7|552.8|552.2|553.3|552.7|552.1|551.5|226
1601389500000|2020-09-29 14:25:00|553|552.4|552.5|551.9|553.3|552.7|552.3|551.7|227
1601389800000|2020-09-29 14:30:00|552.6|552|550.1|549.5|552.6|552|550.1|549.5|524
1601390100000|2020-09-29 14:35:00|549.9|549.3|548.7|548.1|550.1|549.5|548.4|547.8|791
1601390400000|2020-09-29 14:40:00|548.9|548.3|549.9|549.3|550.4|549.8|548.6|548|377
1601390700000|2020-09-29 14:45:00|550.1|549.5|550.1|549.5|550.3|549.7|549.1|548.5|562
1601391000000|2020-09-29 14:50:00|550.3|549.7|550.6|550|551.1|550.5|550|549.4|280
1601391300000|2020-09-29 14:55:00|550.7|550.1|550|549.4|550.8|550.2|549.8|549.2|185
1601391600000|2020-09-29 15:00:00|550.1|549.5|550.1|549.5|550.5|549.9|549.8|549.2|205
1601391900000|2020-09-29 15:05:00|549.8|549.2|550.8|550.2|551|550.4|549.8|549.2|193
1601392200000|2020-09-29 15:10:00|550.9|550.3|551.3|550.7|552.3|551.7|550.9|550.3|439
1601392500000|2020-09-29 15:15:00|551.6|551|551.8|551.2|552.3|551.7|551.3|550.7|262
1601392800000|2020-09-29 15:20:00|552.1|551.5|551.3|550.7|552.3|551.7|551.3|550.7|267
1601393100000|2020-09-29 15:25:00|551.1|550.5|550.8|550.2|551.6|551|550.8|550.2|235
1601393400000|2020-09-29 15:30:00|551.1|550.5|550.9|550.3|551.1|550.5|550.1|549.5|367
1601393700000|2020-09-29 15:35:00|550.6|550|550.1|549.5|550.9|550.3|549.9|549.3|297
1601394000000|2020-09-29 15:40:00|550|549.4|549.9|549.3|550.4|549.8|549.6|549|335
1601394300000|2020-09-29 15:45:00|549.8|549.2|549.3|548.7|550.1|549.5|549.1|548.5|325
1601394600000|2020-09-29 15:50:00|549.4|548.8|549.6|549|549.7|549.1|549.4|548.8|134
1601394900000|2020-09-29 15:55:00|549.4|548.8|548.6|548|549.6|549|548.6|548|394
1601395200000|2020-09-29 16:00:00|548.7|548.1|548.3|547.7|548.8|548.2|548.1|547.5|555
1601395500000|2020-09-29 16:05:00|548.4|547.8|547.9|547.3|548.4|547.8|547.6|547|612
1601395800000|2020-09-29 16:10:00|548|547.4|548.9|548.3|549.1|548.5|547.9|547.3|476
1601396100000|2020-09-29 16:15:00|548.7|548.1|548.6|548|548.9|548.3|548.4|547.8|208
1601396400000|2020-09-29 16:20:00|548.7|548.1|549.5|548.9|549.9|549.3|548.6|548|466
1601396700000|2020-09-29 16:25:00|549.6|549|548.7|548.1|549.6|549|548.6|548|164
1601397000000|2020-09-29 16:30:00|548.6|548|548.4|547.8|548.9|548.3|548.1|547.5|283
1601397300000|2020-09-29 16:35:00|548.3|547.7|548.6|548|549.1|548.5|548.3|547.7|163
1601397600000|2020-09-29 16:40:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|103
1601397900000|2020-09-29 16:45:00|548.4|547.8|548.1|547.5|548.6|548|547.9|547.3|226
1601398200000|2020-09-29 16:50:00|548.3|547.7|548.1|547.5|548.4|547.8|547.9|547.3|359
1601398500000|2020-09-29 16:55:00|548|547.4|548.1|547.5|548.2|547.6|547.9|547.3|535
1601398800000|2020-09-29 17:00:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|165
1601399100000|2020-09-29 17:05:00|548.2|547.6|548.6|548|548.6|548|547.9|547.3|254
1601399400000|2020-09-29 17:10:00|548.5|547.9|548.6|548|548.9|548.3|548.4|547.8|212
1601399700000|2020-09-29 17:15:00|548.7|548.1|549.1|548.5|549.4|548.8|548.7|548.1|130
1601400000000|2020-09-29 17:20:00|549|548.4|549.4|548.8|549.4|548.8|548.9|548.3|253
1601400300000|2020-09-29 17:25:00|549.3|548.7|549.6|549|549.6|549|549.1|548.5|125
1601400600000|2020-09-29 17:30:00|549.4|548.8|549.4|548.8|549.6|549|549.1|548.5|168
1601400900000|2020-09-29 17:35:00|549.3|548.7|549.6|549|549.9|549.3|549.1|548.5|182
1601401200000|2020-09-29 17:40:00|549.9|549.3|549.6|549|550.1|549.5|549.6|549|207
1601401500000|2020-09-29 17:45:00|549.9|549.3|550|549.4|550.1|549.5|549.6|549|138
1601401800000|2020-09-29 17:50:00|550.1|549.5|550.4|549.8|550.9|550.3|550.1|549.5|552
1601402100000|2020-09-29 17:55:00|550.3|549.7|550.3|549.7|550.4|549.8|549.9|549.3|331
1601402400000|2020-09-29 18:00:00|550.1|549.5|549.9|549.3|550.4|549.8|549.5|548.9|452
1601402700000|2020-09-29 18:05:00|549.7|549.1|550.6|550|550.7|550.1|549.6|549|611
1601403000000|2020-09-29 18:10:00|550.7|550.1|551.1|550.5|551.4|550.8|550.4|549.8|1758
1601403300000|2020-09-29 18:15:00|550.9|550.3|550.6|550|551.1|550.5|550.4|549.8|690
1601424000000|2020-09-30 00:00:00|550.4|549.8|550.9|550.3|551.4|550.8|550.4|549.8|138
1601424300000|2020-09-30 00:05:00|550.6|550|550.6|550|551|550.4|550.2|549.6|75
1601424600000|2020-09-30 00:10:00|550.5|549.9|550.9|550.3|551.1|550.5|550.5|549.9|76
1601424900000|2020-09-30 00:15:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|55
1601425200000|2020-09-30 00:20:00|550.3|549.7|549.9|549.3|550.3|549.7|549.9|549.3|29
1601425500000|2020-09-30 00:25:00|550|549.4|550.3|549.7|550.4|549.8|550|549.4|36
1601425800000|2020-09-30 00:30:00|550.2|549.6|550.4|549.8|550.4|549.8|550|549.4|20
1601426700000|2020-09-30 00:45:00|550.3|549.7|550.3|549.7|550.4|549.8|550.3|549.7|6
1601427000000|2020-09-30 00:50:00|550.4|549.8|550.4|549.8|550.4|549.8|550.4|549.8|0
1601427300000|2020-09-30 00:55:00|550.1|549.5|550.1|549.5|550.1|549.5|549.9|549.3|43
1601427600000|2020-09-30 01:00:00|550|549.4|549.5|548.9|550.1|549.5|549.4|548.8|49
1601427900000|2020-09-30 01:05:00|549.6|549|549.4|548.8|549.8|549.2|549.4|548.8|16
1601428200000|2020-09-30 01:10:00|549.5|548.9|548.9|548.3|549.6|549|548.6|548|45
1601428500000|2020-09-30 01:15:00|549|548.4|549.1|548.5|549.1|548.5|548.9|548.3|77
1601428800000|2020-09-30 01:20:00|549.2|548.6|549.9|549.3|549.9|549.3|549.2|548.6|55
1601429100000|2020-09-30 01:25:00|550|549.4|550|549.4|550.1|549.5|549.9|549.3|23
1601429400000|2020-09-30 01:30:00|549.9|549.3|549.7|549.1|550|549.4|549.6|549|26
1601429700000|2020-09-30 01:35:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|11
1601430000000|2020-09-30 01:40:00|550.1|549.5|549.9|549.3|550.1|549.5|549.6|549|40
1601430300000|2020-09-30 01:45:00|549.7|549.1|549.6|549|549.9|549.3|549.6|549|6
1601430600000|2020-09-30 01:50:00|549.9|549.3|549.6|549|549.9|549.3|549.6|549|16
1601430900000|2020-09-30 01:55:00|549.9|549.3|549.6|549|549.9|549.3|549.6|549|15
1601431200000|2020-09-30 02:00:00|549.4|548.8|549.6|549|549.9|549.3|549.4|548.8|49
1601431500000|2020-09-30 02:05:00|549.8|549.2|550.3|549.7|550.4|549.8|549.6|549|64
1601431800000|2020-09-30 02:10:00|550.4|549.8|550.6|550|550.6|550|550.1|549.5|29
1601432100000|2020-09-30 02:15:00|551.4|550.8|551.6|551|551.9|551.3|551|550.4|219
1601432400000|2020-09-30 02:20:00|551.8|551.2|551.4|550.8|551.8|551.2|551.4|550.8|14
1601432700000|2020-09-30 02:25:00|551.5|550.9|551.6|551|551.9|551.3|551.5|550.9|39
1601433000000|2020-09-30 02:30:00|551.7|551.1|552.6|552|552.8|552.2|551.7|551.1|249
1601433300000|2020-09-30 02:35:00|552.8|552.2|552.4|551.8|552.8|552.2|552.4|551.8|45
1601433600000|2020-09-30 02:40:00|552.1|551.5|552.4|551.8|552.4|551.8|552.1|551.5|25
1601433900000|2020-09-30 02:45:00|552.3|551.7|552.1|551.5|552.4|551.8|551.9|551.3|43
1601434200000|2020-09-30 02:50:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|8
1601434500000|2020-09-30 02:55:00|551.8|551.2|552.6|552|552.9|552.3|551.7|551.1|221
1601434800000|2020-09-30 03:00:00|552.4|551.8|552.8|552.2|553.1|552.5|552.2|551.6|133
1601435100000|2020-09-30 03:05:00|552.7|552.1|552.3|551.7|552.9|552.3|552.3|551.7|19
1601435400000|2020-09-30 03:10:00|552.4|551.8|552.1|551.5|552.4|551.8|552.1|551.5|8
1601435700000|2020-09-30 03:15:00|552.2|551.6|552.2|551.6|552.2|551.6|552.2|551.6|3
1601436000000|2020-09-30 03:20:00|552.1|551.5|552.2|551.6|552.2|551.6|552.1|551.5|4
1601436300000|2020-09-30 03:25:00|552.4|551.8|552.4|551.8|552.4|551.8|552.2|551.6|18
1601436600000|2020-09-30 03:30:00|552.2|551.6|552.2|551.6|552.4|551.8|552.1|551.5|12
1601436900000|2020-09-30 03:35:00|552.1|551.5|551.9|551.3|552.1|551.5|551.9|551.3|11
1601437200000|2020-09-30 03:40:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|7
1601437500000|2020-09-30 03:45:00|552|551.4|552.1|551.5|552.1|551.5|552|551.4|3
1601437800000|2020-09-30 03:50:00|552.2|551.6|552.1|551.5|552.2|551.6|551.9|551.3|33
1601438100000|2020-09-30 03:55:00|552.2|551.6|552.7|552.1|552.7|552.1|552.2|551.6|42
1601438400000|2020-09-30 04:00:00|552.5|551.9|552.2|551.6|552.6|552|552.1|551.5|21
1601438700000|2020-09-30 04:05:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|8
1601439000000|2020-09-30 04:10:00|552.1|551.5|552|551.4|552.2|551.6|552|551.4|14
1601439300000|2020-09-30 04:15:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|8
1601439600000|2020-09-30 04:20:00|552.3|551.7|552.2|551.6|552.4|551.8|552.2|551.6|11
1601440200000|2020-09-30 04:30:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|7
1601440800000|2020-09-30 04:40:00|551.4|550.8|551.4|550.8|551.5|550.9|551.4|550.8|14
1601441100000|2020-09-30 04:45:00|||||||||1
1601441700000|2020-09-30 04:55:00|551.2|550.6|551.4|550.8|551.4|550.8|551.2|550.6|38
1601442000000|2020-09-30 05:00:00|551.2|550.6|551.2|550.6|551.3|550.7|551.2|550.6|3
1601442300000|2020-09-30 05:05:00|||||||||5
1601442600000|2020-09-30 05:10:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|20
1601442900000|2020-09-30 05:15:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|3
1601443200000|2020-09-30 05:20:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|1
1601443500000|2020-09-30 05:25:00|551.6|551|551.7|551.1|551.8|551.2|551.6|551|25
1601443800000|2020-09-30 05:30:00|551.6|551|551|550.4|551.7|551.1|550.9|550.3|9
1601444100000|2020-09-30 05:35:00|551.1|550.5|550.9|550.3|551.2|550.6|550.9|550.3|10
1601444400000|2020-09-30 05:40:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|8
1601444700000|2020-09-30 05:45:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|23
1601445000000|2020-09-30 05:50:00|550.8|550.2|550.9|550.3|550.9|550.3|550.7|550.1|1
1601445300000|2020-09-30 05:55:00|||||||||8
1601445600000|2020-09-30 06:00:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|5
1601445900000|2020-09-30 06:05:00|550.5|549.9|550.7|550.1|550.7|550.1|550.2|549.6|51
1601446200000|2020-09-30 06:10:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|8
1601446500000|2020-09-30 06:15:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|2
1601446800000|2020-09-30 06:20:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|1
1601447100000|2020-09-30 06:25:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|9
1601447400000|2020-09-30 06:30:00|551.1|550.5|550.9|550.3|551.2|550.6|550.9|550.3|20
1601447700000|2020-09-30 06:35:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|19
1601448000000|2020-09-30 06:40:00|550.9|550.3|550.9|550.3|550.9|550.3|550.7|550.1|22
1601448300000|2020-09-30 06:45:00|550.8|550.2|550.9|550.3|550.9|550.3|550.8|550.2|1
1601448600000|2020-09-30 06:50:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|19
1601448900000|2020-09-30 06:55:00|550.9|550.3|550.9|550.3|550.9|550.3|550.8|550.2|3
1601449200000|2020-09-30 07:00:00|551.4|550.8|554.4|553.8|554.9|554.3|551.4|550.8|178
1601449500000|2020-09-30 07:05:00|554.5|553.9|555.1|554.5|555.4|554.8|554.4|553.8|206
1601449800000|2020-09-30 07:10:00|555.2|554.6|554.4|553.8|555.4|554.8|554.2|553.6|61
1601450100000|2020-09-30 07:15:00|554.3|553.7|554.8|554.2|554.9|554.3|554.2|553.6|38
1601450400000|2020-09-30 07:20:00|554.9|554.3|553.9|553.3|554.9|554.3|553.9|553.3|52
1601450700000|2020-09-30 07:25:00|554|553.4|553.7|553.1|554|553.4|553.7|553.1|36
1601451000000|2020-09-30 07:30:00|553.8|553.2|553.2|552.6|554.3|553.7|553.2|552.6|60
1601451300000|2020-09-30 07:35:00|553.3|552.7|552.4|551.8|553.4|552.8|552.2|551.6|118
1601451600000|2020-09-30 07:40:00|552.2|551.6|552.2|551.6|552.4|551.8|552.1|551.5|49
1601451900000|2020-09-30 07:45:00|552.3|551.7|552.9|552.3|552.9|552.3|551.9|551.3|50
1601452200000|2020-09-30 07:50:00|553|552.4|554|553.4|554.4|553.8|553|552.4|120
1601452500000|2020-09-30 07:55:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|20
1601452800000|2020-09-30 08:00:00|554|553.4|554.4|553.8|554.6|554|553.9|553.3|68
1601453100000|2020-09-30 08:05:00|554.6|554|554.2|553.6|554.6|554|554.2|553.6|70
1601453400000|2020-09-30 08:10:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|10
1601453700000|2020-09-30 08:15:00|554.5|553.9|554.5|553.9|554.5|553.9|554.3|553.7|25
1601454000000|2020-09-30 08:20:00|554.4|553.8|554.7|554.1|554.7|554.1|554.4|553.8|18
1601454300000|2020-09-30 08:25:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|40
1601454600000|2020-09-30 08:30:00|555.2|554.6|554.5|553.9|555.6|555|554.4|553.8|236
1601454900000|2020-09-30 08:35:00|554.6|554|554.4|553.8|554.9|554.3|554.4|553.8|65
1601455200000|2020-09-30 08:40:00|554.6|554|554.4|553.8|554.9|554.3|554.4|553.8|51
1601455500000|2020-09-30 08:45:00|554.5|553.9|554.6|554|554.7|554.1|553.6|553|55
1601455800000|2020-09-30 08:50:00|554.7|554.1|555.2|554.6|555.2|554.6|554.7|554.1|36
1601456100000|2020-09-30 08:55:00|555.1|554.5|555.3|554.7|555.4|554.8|554.9|554.3|34
1601456400000|2020-09-30 09:00:00|555.4|554.8|555.2|554.6|555.4|554.8|555|554.4|50
1601456700000|2020-09-30 09:05:00|555.1|554.5|554|553.4|555.1|554.5|554|553.4|62
1601457000000|2020-09-30 09:10:00|553.9|553.3|554|553.4|554.1|553.5|553.9|553.3|9
1601457300000|2020-09-30 09:15:00|553.9|553.3|553.2|552.6|553.9|553.3|552.9|552.3|66
1601457600000|2020-09-30 09:20:00|553|552.4|553.2|552.6|553.3|552.7|552.9|552.3|18
1601457900000|2020-09-30 09:25:00|553.3|552.7|552.7|552.1|553.4|552.8|552.4|551.8|111
1601458200000|2020-09-30 09:30:00|552.9|552.3|553.4|552.8|553.7|553.1|552.9|552.3|41
1601458500000|2020-09-30 09:35:00|553.6|553|553.4|552.8|554|553.4|553.4|552.8|186
1601458800000|2020-09-30 09:40:00|553.6|553|553.6|553|553.6|553|553.4|552.8|37
1601459100000|2020-09-30 09:45:00|553.9|553.3|554|553.4|554|553.4|553.9|553.3|28
1601459400000|2020-09-30 09:50:00|553.9|553.3|554.1|553.5|554.1|553.5|553.9|553.3|19
1601459700000|2020-09-30 09:55:00|554.2|553.6|554.3|553.7|554.7|554.1|554.2|553.6|105
1601460000000|2020-09-30 10:00:00|554.2|553.6|554.4|553.8|554.4|553.8|554.2|553.6|11
1601460300000|2020-09-30 10:05:00|554.3|553.7|554.5|553.9|554.6|554|554.3|553.7|28
1601460600000|2020-09-30 10:10:00|554.6|554|554.9|554.3|555.1|554.5|554.6|554|69
1601460900000|2020-09-30 10:15:00|555.1|554.5|555.5|554.9|555.6|555|555.1|554.5|56
1601461200000|2020-09-30 10:20:00|555.6|555|555.4|554.8|555.6|555|555.4|554.8|20
1601461500000|2020-09-30 10:25:00|555.5|554.9|555.4|554.8|555.9|555.3|555.4|554.8|56
1601461800000|2020-09-30 10:30:00|555.5|554.9|555.6|555|555.9|555.3|555.5|554.9|53
1601462100000|2020-09-30 10:35:00|555.8|555.2|555.6|555|555.9|555.3|555.6|555|36
1601462400000|2020-09-30 10:40:00|555.4|554.8|555.2|554.6|555.6|555|555.1|554.5|149
1601462700000|2020-09-30 10:45:00|555.1|554.5|555.6|555|555.6|555|555.1|554.5|77
1601463000000|2020-09-30 10:50:00|555.5|554.9|555.6|555|555.6|555|555.4|554.8|53
1601463300000|2020-09-30 10:55:00|555.9|555.3|555.9|555.3|555.9|555.3|555.6|555|10
1601463600000|2020-09-30 11:00:00|555.7|555.1|555.9|555.3|555.9|555.3|555.7|555.1|21
1601463900000|2020-09-30 11:05:00|556.1|555.5|556.4|555.8|556.4|555.8|556.1|555.5|326
1601464200000|2020-09-30 11:10:00|557.4|556.8|557.8|557.2|558.4|557.8|556.9|556.3|392
1601464500000|2020-09-30 11:15:00|557.9|557.3|557.9|557.3|558.4|557.8|557.7|557.1|127
1601464800000|2020-09-30 11:20:00|558.1|557.5|558.4|557.8|558.4|557.8|557.9|557.3|176
1601465100000|2020-09-30 11:25:00|558.6|558|558.9|558.3|559.1|558.5|558.4|557.8|250
1601465400000|2020-09-30 11:30:00|559|558.4|558.9|558.3|559.2|558.6|558.5|557.9|182
1601465700000|2020-09-30 11:35:00|559|558.4|558.1|557.5|559.1|558.5|558.1|557.5|137
1601466000000|2020-09-30 11:40:00|557.9|557.3|557.6|557|557.9|557.3|557.2|556.6|219
1601466300000|2020-09-30 11:45:00|557.9|557.3|557.9|557.3|558.1|557.5|557.9|557.3|32
1601466600000|2020-09-30 11:50:00|557.7|557.1|557.5|556.9|557.9|557.3|557.4|556.8|79
1601466900000|2020-09-30 11:55:00|557.6|557|558.2|557.6|558.3|557.7|557.4|556.8|178
1601467200000|2020-09-30 12:00:00|558.3|557.7|558.8|558.2|558.8|558.2|558.1|557.5|292
1601467500000|2020-09-30 12:05:00|558.9|558.3|558.9|558.3|559.1|558.5|558.6|558|138
1601467800000|2020-09-30 12:10:00|558.8|558.2|558.3|557.7|558.8|558.2|558.1|557.5|134
1601468100000|2020-09-30 12:15:00|558.6|558|558.3|557.7|558.6|558|558.1|557.5|103
1601468400000|2020-09-30 12:20:00|558.5|557.9|558.3|557.7|558.6|558|558.3|557.7|100
1601468700000|2020-09-30 12:25:00|558.5|557.9|558.4|557.8|558.8|558.2|558.3|557.7|94
1601469000000|2020-09-30 12:30:00|558.3|557.7|558.6|558|558.6|558|558.3|557.7|61
1601469300000|2020-09-30 12:35:00|558.5|557.9|557.8|557.2|558.6|558|557.3|556.7|254
1601469600000|2020-09-30 12:40:00|557.7|557.1|557.7|557.1|557.9|557.3|557.5|556.9|93
1601472600000|2020-09-30 13:30:00|556.2|555.6|558.3|557.7|558.6|558|556.2|555.6|1592
1601472900000|2020-09-30 13:35:00|558.1|557.5|558.3|557.7|559.1|558.5|557.7|557.1|1201
1601473200000|2020-09-30 13:40:00|558.6|558|558.6|558|559.3|558.7|558.3|557.7|965
1601473500000|2020-09-30 13:45:00|558.8|558.2|559.4|558.8|560|559.4|558.5|557.9|745
1601473800000|2020-09-30 13:50:00|559.3|558.7|558.6|558|559.7|559.1|557.8|557.2|548
1601474100000|2020-09-30 13:55:00|558.7|558.1|559.3|558.7|559.6|559|558.3|557.7|338
1601474400000|2020-09-30 14:00:00|559.1|558.5|559.3|558.7|559.3|558.7|558.3|557.7|323
1601474700000|2020-09-30 14:05:00|559.1|558.5|561.6|561|561.8|561.2|559.1|558.5|661
1601475000000|2020-09-30 14:10:00|561.7|561.1|560.7|560.1|562.3|561.7|560.6|560|1545
1601475300000|2020-09-30 14:15:00|560.9|560.3|562.7|562.1|563.6|563|560.9|560.3|939
1601475600000|2020-09-30 14:20:00|562.6|562|562.6|562|562.9|562.3|561.9|561.3|579
1601475900000|2020-09-30 14:25:00|562.7|562.1|563.8|563.2|563.8|563.2|562.6|562|784
1601476200000|2020-09-30 14:30:00|564|563.4|564.6|564|565.4|564.8|563.8|563.2|1022
1601476500000|2020-09-30 14:35:00|564.4|563.8|564|563.4|565.1|564.5|563.9|563.3|855
1601476800000|2020-09-30 14:40:00|564.1|563.5|562.9|562.3|564.4|563.8|562.4|561.8|918
1601477100000|2020-09-30 14:45:00|563.1|562.5|563.4|562.8|564.3|563.7|562.9|562.3|691
1601477400000|2020-09-30 14:50:00|563.5|562.9|562.7|562.1|563.9|563.3|562.4|561.8|566
1601477700000|2020-09-30 14:55:00|562.6|562|563.1|562.5|564.1|563.5|562.4|561.8|519
1601478000000|2020-09-30 15:00:00|563.4|562.8|564.4|563.8|564.9|564.3|563.4|562.8|537
1601478300000|2020-09-30 15:05:00|564.5|563.9|563.9|563.3|564.6|564|563.9|563.3|491
1601478600000|2020-09-30 15:10:00|564.1|563.5|565.1|564.5|565.4|564.8|563.9|563.3|555
1601478900000|2020-09-30 15:15:00|564.9|564.3|565.1|564.5|565.7|565.1|564.9|564.3|599
1601479200000|2020-09-30 15:20:00|564.9|564.3|562.4|561.8|564.9|564.3|561.6|561|1105
1601479500000|2020-09-30 15:25:00|562.1|561.5|562.9|562.3|563.1|562.5|562.1|561.5|615
1601479800000|2020-09-30 15:30:00|563.1|562.5|560.3|559.7|563.4|562.8|560.1|559.5|776
1601480100000|2020-09-30 15:35:00|560.2|559.6|560.4|559.8|561.1|560.5|560.1|559.5|304
1601480400000|2020-09-30 15:40:00|560.2|559.6|561.4|560.8|561.9|561.3|560.2|559.6|315
1601480700000|2020-09-30 15:45:00|561.1|560.5|562.1|561.5|562.1|561.5|560.4|559.8|780
1601481000000|2020-09-30 15:50:00|562.4|561.8|561.4|560.8|562.4|561.8|561.4|560.8|541
1601481300000|2020-09-30 15:55:00|561.9|561.3|560.9|560.3|562.2|561.6|560.4|559.8|594
1601481600000|2020-09-30 16:00:00|560.7|560.1|572.6|572|572.8|572.2|560.4|559.8|4615
1601481900000|2020-09-30 16:05:00|572.7|572.1|573.4|572.8|574.6|574|571.9|571.3|1828
1601482200000|2020-09-30 16:10:00|573.1|572.5|575.1|574.5|576|575.4|571.9|571.3|2527
1601482500000|2020-09-30 16:15:00|575|574.4|575.6|575|577.8|577.2|574.1|573.5|2063
1601482800000|2020-09-30 16:20:00|575.5|574.9|579.8|579.2|580.7|580.1|575.5|574.9|2586
1601483100000|2020-09-30 16:25:00|579.9|579.3|577.2|576.6|581.5|580.9|576.8|576.2|1789
1601483400000|2020-09-30 16:30:00|577.3|576.7|580|579.4|580.3|579.7|577.2|576.6|1165
1601483700000|2020-09-30 16:35:00|579.9|579.3|585.8|585.2|585.8|585.2|579.8|579.2|2593
1601484000000|2020-09-30 16:40:00|585.7|585.1|583.8|583.2|588.3|587.7|583.5|582.9|2573
1601484300000|2020-09-30 16:45:00|583.6|583|584.6|584|587|586.4|583.6|583|1239
1601484600000|2020-09-30 16:50:00|584.7|584.1|584.3|583.7|585.3|584.7|583.8|583.2|644
1601484900000|2020-09-30 16:55:00|584.5|583.9|583|582.4|585.3|584.7|583|582.4|812
1601485200000|2020-09-30 17:00:00|583.1|582.5|581.8|581.2|583.8|583.2|581.1|580.5|891
1601485500000|2020-09-30 17:05:00|582|581.4|583|582.4|583.5|582.9|581.8|581.2|757
1601485800000|2020-09-30 17:10:00|583.2|582.6|578.4|577.8|583.8|583.2|578.4|577.8|1086
1601486100000|2020-09-30 17:15:00|578.3|577.7|579.5|578.9|580.1|579.5|577.6|577|1711
1601486400000|2020-09-30 17:20:00|579.6|579|579.9|579.3|580.9|580.3|578.6|578|829
1601486700000|2020-09-30 17:25:00|580.1|579.5|580.8|580.2|581.1|580.5|579.8|579.2|523
1601487000000|2020-09-30 17:30:00|580.7|580.1|580|579.4|581.3|580.7|580|579.4|505
1601487300000|2020-09-30 17:35:00|579.9|579.3|576.8|576.2|580.6|580|575.6|575|1152
1601487600000|2020-09-30 17:40:00|576.9|576.3|571.2|570.6|577.4|576.8|570.8|570.2|2071
1601487900000|2020-09-30 17:45:00|571.4|570.8|574.6|574|575.5|574.9|571.4|570.8|1570
1601488200000|2020-09-30 17:50:00|574.4|573.8|573.6|573|576.1|575.5|573.1|572.5|919
1601488500000|2020-09-30 17:55:00|573.9|573.3|574|573.4|575.3|574.7|573.6|573|627
1601488800000|2020-09-30 18:00:00|573.9|573.3|572.9|572.3|574.1|573.5|572.1|571.5|882
1601489100000|2020-09-30 18:05:00|572.6|572|577.8|577.2|578.8|578.2|572.6|572|1410
1601489400000|2020-09-30 18:10:00|578.1|577.5|579.1|578.5|580.1|579.5|576.5|575.9|3551
1601489700000|2020-09-30 18:15:00|579|578.4|579.5|578.9|580.2|579.6|578.7|578.1|1612
1601510400000|2020-10-01 00:00:00|576.1|575.5|577.5|576.9|577.7|577.1|575.3|574.7|608
1601510700000|2020-10-01 00:05:00|578|577.4|578.3|577.7|578.7|578.1|577.6|577|369
1601511000000|2020-10-01 00:10:00|578.2|577.6|577.4|576.8|578.4|577.8|577.2|576.6|172
1601511300000|2020-10-01 00:15:00|577.5|576.9|579|578.4|579.5|578.9|577.1|576.5|235
1601511600000|2020-10-01 00:20:00|578.8|578.2|579.3|578.7|579.5|578.9|578.7|578.1|311
1601511900000|2020-10-01 00:25:00|579.4|578.8|579.7|579.1|580|579.4|579|578.4|214
1601512200000|2020-10-01 00:30:00|580|579.4|580|579.4|580|579.4|579.7|579.1|168
1601512500000|2020-10-01 00:35:00|580.1|579.5|580.7|580.1|580.7|580.1|580.1|579.5|115
1601512800000|2020-10-01 00:40:00|580.5|579.9|580|579.4|580.7|580.1|580|579.4|113
1601513100000|2020-10-01 00:45:00|580.2|579.6|580.5|579.9|580.6|580|580|579.4|58
1601513400000|2020-10-01 00:50:00|580.3|579.7|580.7|580.1|580.7|580.1|580.2|579.6|46
1601513700000|2020-10-01 00:55:00|580.9|580.3|580.7|580.1|580.9|580.3|580.7|580.1|20
1601514000000|2020-10-01 01:00:00|580.8|580.2|581.2|580.6|581.5|580.9|580.7|580.1|91
1601514300000|2020-10-01 01:05:00|582.4|581.8|582.5|581.9|583.1|582.5|581.5|580.9|426
1601514600000|2020-10-01 01:10:00|582.3|581.7|584.6|584|584.8|584.2|582.3|581.7|393
1601514900000|2020-10-01 01:15:00|584.5|583.9|583.9|583.3|584.7|584.1|583.7|583.1|173
1601515200000|2020-10-01 01:20:00|583.8|583.2|583.3|582.7|583.8|583.2|583.3|582.7|69
1601515500000|2020-10-01 01:25:00|583.4|582.8|583.5|582.9|584|583.4|583.4|582.8|70
1601515800000|2020-10-01 01:30:00|583.6|583|583.3|582.7|583.8|583.2|583.3|582.7|52
1601516100000|2020-10-01 01:35:00|583|582.4|583.5|582.9|583.5|582.9|583|582.4|43
1601516400000|2020-10-01 01:40:00|583.8|583.2|583.5|582.9|583.9|583.3|583.3|582.7|101
1601516700000|2020-10-01 01:45:00|583.4|582.8|583|582.4|583.6|583|582.8|582.2|52
1601517000000|2020-10-01 01:50:00|582.9|582.3|582.3|581.7|583.1|582.5|582.3|581.7|72
1601517300000|2020-10-01 01:55:00|582.1|581.5|581.8|581.2|582.1|581.5|581.5|580.9|85
1601517600000|2020-10-01 02:00:00|582|581.4|581.5|580.9|582|581.4|581.5|580.9|152
1601517900000|2020-10-01 02:05:00|581.3|580.7|581.5|580.9|581.5|580.9|581.3|580.7|38
1601518200000|2020-10-01 02:10:00|581.4|580.8|581.5|580.9|581.5|580.9|581.4|580.8|14
1601518500000|2020-10-01 02:15:00|||||||||17
1601518800000|2020-10-01 02:20:00|581.4|580.8|581.5|580.9|581.6|581|581.3|580.7|20
1601519100000|2020-10-01 02:25:00|581.4|580.8|581.5|580.9|581.7|581.1|581.3|580.7|16
1601519400000|2020-10-01 02:30:00|581.7|581.1|581.3|580.7|581.8|581.2|581.3|580.7|43
1601519700000|2020-10-01 02:35:00|581|580.4|581|580.4|581.1|580.5|580.8|580.2|37
1601520000000|2020-10-01 02:40:00|580.9|580.3|581.7|581.1|581.8|581.2|580.9|580.3|23
1601520300000|2020-10-01 02:45:00|581.8|581.2|581.8|581.2|581.8|581.2|581.5|580.9|38
1601520600000|2020-10-01 02:50:00|581.5|580.9|581.4|580.8|581.5|580.9|581.3|580.7|14
1601520900000|2020-10-01 02:55:00|581.3|580.7|581.5|580.9|581.5|580.9|581.3|580.7|4
1601521200000|2020-10-01 03:00:00|581.3|580.7|581.8|581.2|582.1|581.5|581.3|580.7|70
1601521500000|2020-10-01 03:05:00|581.9|581.3|581.8|581.2|582|581.4|581.6|581|25
1601521800000|2020-10-01 03:10:00|581.5|580.9|581.8|581.2|581.8|581.2|581.5|580.9|6
1601522100000|2020-10-01 03:15:00|581.6|581|581.3|580.7|581.8|581.2|581.3|580.7|22
1601522400000|2020-10-01 03:20:00|581|580.4|581.2|580.6|581.3|580.7|581|580.4|26
1601522700000|2020-10-01 03:25:00|581|580.4|580.4|579.8|581.2|580.6|580.3|579.7|60
1601523000000|2020-10-01 03:30:00|580.5|579.9|580.3|579.7|580.5|579.9|580.1|579.5|12
1601523300000|2020-10-01 03:35:00|579.9|579.3|580|579.4|580|579.4|579.8|579.2|66
1601523600000|2020-10-01 03:40:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|1
1601523900000|2020-10-01 03:45:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|11
1601524200000|2020-10-01 03:50:00|||||||||1
1601524500000|2020-10-01 03:55:00|579.8|579.2|579.9|579.3|580|579.4|579.8|579.2|47
1601524800000|2020-10-01 04:00:00|580|579.4|580.1|579.5|580.3|579.7|579.7|579.1|33
1601525100000|2020-10-01 04:05:00|580.3|579.7|580.5|579.9|580.5|579.9|580.2|579.6|9
1601525400000|2020-10-01 04:10:00|580.6|580|580.8|580.2|580.8|580.2|580.6|580|19
1601525700000|2020-10-01 04:15:00|580.6|580|580.3|579.7|580.6|580|580.1|579.5|47
1601526000000|2020-10-01 04:20:00|580.5|579.9|580.5|579.9|580.5|579.9|580.3|579.7|26
1601526300000|2020-10-01 04:25:00|580.4|579.8|580.3|579.7|580.4|579.8|580.3|579.7|3
1601526600000|2020-10-01 04:30:00|580.1|579.5|580.4|579.8|580.4|579.8|580|579.4|16
1601526900000|2020-10-01 04:35:00|580.5|579.9|580.4|579.8|580.5|579.9|580.3|579.7|4
1601527200000|2020-10-01 04:40:00|580.5|579.9|580.8|580.2|580.8|580.2|580.5|579.9|21
1601527500000|2020-10-01 04:45:00|580.5|579.9|581.1|580.5|581.3|580.7|580.5|579.9|80
1601527800000|2020-10-01 04:50:00|581.2|580.6|580.9|580.3|581.2|580.6|580.8|580.2|19
1601528100000|2020-10-01 04:55:00|581|580.4|580.6|580|581|580.4|580.6|580|5
1601528400000|2020-10-01 05:00:00|580.5|579.9|580.8|580.2|581|580.4|580.5|579.9|27
1601528700000|2020-10-01 05:05:00|580.9|580.3|580.8|580.2|580.9|580.3|580.5|579.9|15
1601529000000|2020-10-01 05:10:00|580.9|580.3|580.8|580.2|581|580.4|580.8|580.2|15
1601529300000|2020-10-01 05:15:00|||||||||1
1601529600000|2020-10-01 05:20:00|||||||||2
1601529900000|2020-10-01 05:25:00|||||||||10
1601530200000|2020-10-01 05:30:00|580.5|579.9|580.1|579.5|580.5|579.9|580.1|579.5|66
1601530500000|2020-10-01 05:35:00|580.3|579.7|580.5|579.9|580.5|579.9|580.3|579.7|19
1601530800000|2020-10-01 05:40:00|580.3|579.7|580.3|579.7|580.4|579.8|580.3|579.7|8
1601531100000|2020-10-01 05:45:00|580.4|579.8|580.5|579.9|580.5|579.9|580.4|579.8|23
1601531400000|2020-10-01 05:50:00|580.3|579.7|580.3|579.7|580.3|579.7|580.3|579.7|18
1601531700000|2020-10-01 05:55:00|580.5|579.9|580.4|579.8|580.8|580.2|580.3|579.7|59
1601532000000|2020-10-01 06:00:00|580.3|579.7|580.3|579.7|580.8|580.2|580.3|579.7|41
1601532300000|2020-10-01 06:05:00|580.4|579.8|579.8|579.2|580.4|579.8|579.5|578.9|92
1601532600000|2020-10-01 06:10:00|579.9|579.3|580|579.4|580.1|579.5|579.8|579.2|25
1601532900000|2020-10-01 06:15:00|580.1|579.5|580|579.4|580.3|579.7|580|579.4|40
1601533200000|2020-10-01 06:20:00|580.1|579.5|580|579.4|580.1|579.5|579.8|579.2|32
1601533500000|2020-10-01 06:25:00|||||||||6
1601534100000|2020-10-01 06:35:00|580.3|579.7|580|579.4|580.3|579.7|579.8|579.2|65
1601534400000|2020-10-01 06:40:00|580.3|579.7|579.8|579.2|580.3|579.7|579.8|579.2|104
1601534700000|2020-10-01 06:45:00|579.9|579.3|579|578.4|579.9|579.3|579|578.4|42
1601535000000|2020-10-01 06:50:00|579.1|578.5|578.5|577.9|579.3|578.7|578.5|577.9|138
1601535300000|2020-10-01 06:55:00|578.3|577.7|578.8|578.2|578.8|578.2|578.3|577.7|49
1601535600000|2020-10-01 07:00:00|579|578.4|579|578.4|579|578.4|579|578.4|44
1601535900000|2020-10-01 07:05:00|578.8|578.2|577.8|577.2|578.9|578.3|577.8|577.2|65
1601536200000|2020-10-01 07:10:00|577.9|577.3|577.5|576.9|578|577.4|577|576.4|262
1601536500000|2020-10-01 07:15:00|577.6|577|578|577.4|578.4|577.8|577.3|576.7|173
1601536800000|2020-10-01 07:20:00|577.8|577.2|577.5|576.9|577.8|577.2|577.5|576.9|27
1601537100000|2020-10-01 07:25:00|577.8|577.2|577.5|576.9|577.8|577.2|577.4|576.8|21
1601537400000|2020-10-01 07:30:00|577.8|577.2|578.1|577.5|578.2|577.6|577.6|577|59
1601537700000|2020-10-01 07:35:00|578.2|577.6|579.3|578.7|579.3|578.7|578.1|577.5|65
1601538000000|2020-10-01 07:40:00|||||||||58
1601538300000|2020-10-01 07:45:00|579.5|578.9|579.6|579|580.1|579.5|579.5|578.9|53
1601538600000|2020-10-01 07:50:00|579.5|578.9|578.8|578.2|579.7|579.1|578.8|578.2|23
1601538900000|2020-10-01 07:55:00|578.9|578.3|579.7|579.1|579.7|579.1|578.9|578.3|37
1601539200000|2020-10-01 08:00:00|579.6|579|579.1|578.5|579.7|579.1|578.4|577.8|165
1601539500000|2020-10-01 08:05:00|578.9|578.3|579.3|578.7|579.3|578.7|578.9|578.3|17
1601539800000|2020-10-01 08:10:00|579.4|578.8|579.6|579|579.6|579|579.3|578.7|49
1601540100000|2020-10-01 08:15:00|579.8|579.2|579.8|579.2|579.8|579.2|579.8|579.2|35
1601540400000|2020-10-01 08:20:00|579.5|578.9|580.2|579.6|580.3|579.7|579.3|578.7|182
1601540700000|2020-10-01 08:25:00|580.1|579.5|580.5|579.9|580.8|580.2|580.1|579.5|103
1601541000000|2020-10-01 08:30:00|580.4|579.8|580.5|579.9|580.8|580.2|580|579.4|98
1601541300000|2020-10-01 08:35:00|580.3|579.7|579.3|578.7|580.3|579.7|579.3|578.7|37
1601541600000|2020-10-01 08:40:00|579.2|578.6|579.6|579|579.8|579.2|579.2|578.6|16
1601541900000|2020-10-01 08:45:00|579.8|579.2|580.4|579.8|580.8|580.2|579.8|579.2|127
1601542200000|2020-10-01 08:50:00|580.3|579.7|580.6|580|581.1|580.5|580.3|579.7|153
1601542500000|2020-10-01 08:55:00|580.7|580.1|581.1|580.5|581.1|580.5|580.7|580.1|52
1601542800000|2020-10-01 09:00:00|581|580.4|581.5|580.9|581.6|581|581|580.4|344
1601543100000|2020-10-01 09:05:00|581.4|580.8|582|581.4|582.3|581.7|581.4|580.8|80
1601543400000|2020-10-01 09:10:00|582.1|581.5|583|582.4|583.2|582.6|582|581.4|129
1601543700000|2020-10-01 09:15:00|582.8|582.2|582.5|581.9|583.5|582.9|582.3|581.7|156
1601544000000|2020-10-01 09:20:00|582.6|582|583|582.4|583.2|582.6|582.5|581.9|73
1601544300000|2020-10-01 09:25:00|582.9|582.3|582|581.4|582.9|582.3|581.1|580.5|179
1601544600000|2020-10-01 09:30:00|581.9|581.3|581.5|580.9|582|581.4|581.2|580.6|64
1601544900000|2020-10-01 09:35:00|581.6|581|581.5|580.9|581.7|581.1|581.3|580.7|27
1601545200000|2020-10-01 09:40:00|581.6|581|582|581.4|582.3|581.7|581.5|580.9|74
1601545500000|2020-10-01 09:45:00|581.8|581.2|581.8|581.2|582|581.4|581.6|581|11
1601545800000|2020-10-01 09:50:00|581.7|581.1|581.5|580.9|581.8|581.2|581.5|580.9|38
1601546100000|2020-10-01 09:55:00|581.3|580.7|581.3|580.7|581.3|580.7|581|580.4|38
1601546400000|2020-10-01 10:00:00|580.9|580.3|579|578.4|580.9|580.3|579|578.4|248
1601546700000|2020-10-01 10:05:00|579.3|578.7|579.5|578.9|579.6|579|579|578.4|41
1601547000000|2020-10-01 10:10:00|579.7|579.1|579.7|579.1|579.8|579.2|579.3|578.7|65
1601547300000|2020-10-01 10:15:00|579.6|579|578.8|578.2|579.8|579.2|578.7|578.1|47
1601547600000|2020-10-01 10:20:00|578.7|578.1|579|578.4|579.3|578.7|578.6|578|61
1601547900000|2020-10-01 10:25:00|578.9|578.3|579.7|579.1|579.8|579.2|578.8|578.2|67
1601548200000|2020-10-01 10:30:00|579.8|579.2|579.6|579|580|579.4|579.5|578.9|25
1601548500000|2020-10-01 10:35:00|579.7|579.1|579.7|579.1|579.9|579.3|579.5|578.9|34
1601548800000|2020-10-01 10:40:00|579.8|579.2|580|579.4|580.5|579.9|579.5|578.9|108
1601549100000|2020-10-01 10:45:00|580.1|579.5|580|579.4|580.1|579.5|579.8|579.2|16
1601549400000|2020-10-01 10:50:00|579.9|579.3|579|578.4|579.9|579.3|579|578.4|13
1601549700000|2020-10-01 10:55:00|578.8|578.2|579.8|579.2|579.8|579.2|578.5|577.9|46
1601550000000|2020-10-01 11:00:00|579.7|579.1|579.8|579.2|580|579.4|579.5|578.9|38
1601550300000|2020-10-01 11:05:00|579.7|579.1|578.9|578.3|580.2|579.6|578.9|578.3|34
1601550600000|2020-10-01 11:10:00|579|578.4|579|578.4|579|578.4|578.7|578.1|17
1601550900000|2020-10-01 11:15:00|578.9|578.3|578.9|578.3|578.9|578.3|578.5|577.9|14
1601551200000|2020-10-01 11:20:00|578.8|578.2|579.3|578.7|579.3|578.7|578.5|577.9|49
1601551500000|2020-10-01 11:25:00|579.5|578.9|579.1|578.5|579.5|578.9|579|578.4|12
1601551800000|2020-10-01 11:30:00|579.2|578.6|579|578.4|579.2|578.6|578.8|578.2|15
1601552100000|2020-10-01 11:35:00|579.1|578.5|579|578.4|579.1|578.5|578.8|578.2|41
1601552400000|2020-10-01 11:40:00|579.2|578.6|579.3|578.7|579.5|578.9|579.1|578.5|76
1601552700000|2020-10-01 11:45:00|579.2|578.6|579.5|578.9|579.5|578.9|579|578.4|109
1601553000000|2020-10-01 11:50:00|579.9|579.3|581.4|580.8|581.7|581.1|579.9|579.3|164
1601553300000|2020-10-01 11:55:00|581.3|580.7|581.7|581.1|581.7|581.1|581|580.4|54
1601553600000|2020-10-01 12:00:00|581.5|580.9|580.6|580|581.7|581.1|580.6|580|79
1601553900000|2020-10-01 12:05:00|580.5|579.9|580.2|579.6|580.5|579.9|580|579.4|111
1601554200000|2020-10-01 12:10:00|580|579.4|580.8|580.2|580.8|580.2|580|579.4|111
1601554500000|2020-10-01 12:15:00|580.7|580.1|581.5|580.9|582|581.4|580.7|580.1|447
1601554800000|2020-10-01 12:20:00|581.4|580.8|580.4|579.8|581.5|580.9|580.3|579.7|117
1601555100000|2020-10-01 12:25:00|580.3|579.7|579.9|579.3|580.3|579.7|579.8|579.2|86
1601555400000|2020-10-01 12:30:00|580.1|579.5|580.7|580.1|581|580.4|580.1|579.5|126
1601555700000|2020-10-01 12:35:00|580.8|580.2|580.3|579.7|580.8|580.2|579.7|579.1|127
1601556000000|2020-10-01 12:40:00|580.5|579.9|579.8|579.2|580.5|579.9|579.7|579.1|215
1601559000000|2020-10-01 13:30:00|579.2|578.6|578.3|577.7|579.2|578.6|576.1|575.5|3322
1601559300000|2020-10-01 13:35:00|578.2|577.6|577.1|576.5|578.3|577.7|574.4|573.8|2406
1601559600000|2020-10-01 13:40:00|576.9|576.3|577.6|577|577.9|577.3|576.9|576.3|1672
1601559900000|2020-10-01 13:45:00|577.4|576.8|577.8|577.2|578.1|577.5|576.6|576|911
1601560200000|2020-10-01 13:50:00|577.9|577.3|577.9|577.3|578.4|577.8|577.1|576.5|673
1601560500000|2020-10-01 13:55:00|577.8|577.2|578.8|578.2|579.1|578.5|577.6|577|633
1601560800000|2020-10-01 14:00:00|578.7|578.1|578.6|578|579.4|578.8|577.9|577.3|839
1601561100000|2020-10-01 14:05:00|578.5|577.9|579.8|579.2|579.8|579.2|577.6|577|959
1601561400000|2020-10-01 14:10:00|579.7|579.1|580.1|579.5|580.3|579.7|579.6|579|881
1601561700000|2020-10-01 14:15:00|580.2|579.6|577.4|576.8|580.2|579.6|577.4|576.8|773
1601562000000|2020-10-01 14:20:00|577.3|576.7|576.4|575.8|577.3|576.7|575.2|574.6|1214
1601562300000|2020-10-01 14:25:00|576.2|575.6|576.5|575.9|576.9|576.3|575.6|575|520
1601562600000|2020-10-01 14:30:00|576.4|575.8|577.9|577.3|578.2|577.6|576.4|575.8|705
1601562900000|2020-10-01 14:35:00|577.7|577.1|578.6|578|578.9|578.3|577.1|576.5|532
1601563200000|2020-10-01 14:40:00|578.4|577.8|577.7|577.1|579.1|578.5|577.7|577.1|646
1601563500000|2020-10-01 14:45:00|577.9|577.3|578.6|578|578.7|578.1|577.1|576.5|535
1601563800000|2020-10-01 14:50:00|578.4|577.8|578.9|578.3|579.2|578.6|578.3|577.7|728
1601564100000|2020-10-01 14:55:00|578.7|578.1|577.6|577|578.7|578.1|577.4|576.8|454
1601564400000|2020-10-01 15:00:00|577.7|577.1|576.4|575.8|578.6|578|576.3|575.7|737
1601564700000|2020-10-01 15:05:00|576.6|576|575.4|574.8|576.7|576.1|575.1|574.5|757
1601565000000|2020-10-01 15:10:00|575.6|575|573.7|573.1|575.7|575.1|573.4|572.8|1253
1601565300000|2020-10-01 15:15:00|573.8|573.2|574.1|573.5|574.6|574|573.6|573|612
1601565600000|2020-10-01 15:20:00|574.2|573.6|575.6|575|575.6|575|574.2|573.6|524
1601565900000|2020-10-01 15:25:00|575.8|575.2|575.1|574.5|576.1|575.5|574.4|573.8|756
1601566200000|2020-10-01 15:30:00|575.2|574.6|576.1|575.5|576.9|576.3|575.2|574.6|637
1601566500000|2020-10-01 15:35:00|576.2|575.6|576.6|576|576.9|576.3|575.6|575|436
1601566800000|2020-10-01 15:40:00|576.8|576.2|575.9|575.3|577|576.4|575.6|575|381
1601567100000|2020-10-01 15:45:00|576.1|575.5|575.9|575.3|576.4|575.8|575|574.4|401
1601567400000|2020-10-01 15:50:00|576.3|575.7|575.9|575.3|576.4|575.8|575.4|574.8|453
1601567700000|2020-10-01 15:55:00|576|575.4|575.9|575.3|576.1|575.5|575.6|575|310
1601568000000|2020-10-01 16:00:00|576|575.4|576.1|575.5|576.4|575.8|575.8|575.2|266
1601568300000|2020-10-01 16:05:00|576.2|575.6|576.9|576.3|577|576.4|575.9|575.3|370
1601568600000|2020-10-01 16:10:00|577|576.4|577.9|577.3|578.1|577.5|576.9|576.3|420
1601568900000|2020-10-01 16:15:00|578|577.4|577.7|577.1|578.4|577.8|577.6|577|498
1601569200000|2020-10-01 16:20:00|577.8|577.2|577.1|576.5|577.9|577.3|576.9|576.3|317
1601569500000|2020-10-01 16:25:00|577.3|576.7|576.6|576|577.4|576.8|576.4|575.8|259
1601569800000|2020-10-01 16:30:00|576.8|576.2|575.1|574.5|577.6|577|575.1|574.5|561
1601570100000|2020-10-01 16:35:00|575.2|574.6|575.1|574.5|575.4|574.8|574.7|574.1|434
1601570400000|2020-10-01 16:40:00|574.9|574.3|575.6|575|575.9|575.3|574.9|574.3|265
1601570700000|2020-10-01 16:45:00|575.4|574.8|575.3|574.7|575.4|574.8|574.9|574.3|255
1601571000000|2020-10-01 16:50:00|575.4|574.8|573.4|572.8|575.4|574.8|572.9|572.3|846
1601571300000|2020-10-01 16:55:00|573.5|572.9|573.4|572.8|573.6|573|572.9|572.3|394
1601571600000|2020-10-01 17:00:00|573.3|572.7|573.9|573.3|573.9|573.3|572.9|572.3|231
1601571900000|2020-10-01 17:05:00|573.6|573|572.9|572.3|573.9|573.3|572.9|572.3|235
1601572200000|2020-10-01 17:10:00|573.1|572.5|573.1|572.5|573.1|572.5|572.6|572|410
1601572500000|2020-10-01 17:15:00|573.2|572.6|571.4|570.8|573.4|572.8|571.4|570.8|604
1601572800000|2020-10-01 17:20:00|571.6|571|571.6|571|571.6|571|570.6|570|870
1601573100000|2020-10-01 17:25:00|571.9|571.3|571.6|571|572.6|572|571.6|571|329
1601573400000|2020-10-01 17:30:00|571.8|571.2|571.4|570.8|571.9|571.3|571.1|570.5|719
1601573700000|2020-10-01 17:35:00|571.5|570.9|572.4|571.8|572.6|572|571.4|570.8|394
1601574000000|2020-10-01 17:40:00|572.6|572|572.1|571.5|572.7|572.1|571.9|571.3|275
1601574300000|2020-10-01 17:45:00|571.9|571.3|572.4|571.8|572.6|572|571.6|571|448
1601574600000|2020-10-01 17:50:00|572.2|571.6|572.6|572|572.7|572.1|572.1|571.5|239
1601574900000|2020-10-01 17:55:00|572.5|571.9|572|571.4|572.5|571.9|571.4|570.8|279
1601575200000|2020-10-01 18:00:00|571.9|571.3|571.9|571.3|572.6|572|571.2|570.6|450
1601575500000|2020-10-01 18:05:00|571.6|571|570.9|570.3|572.1|571.5|569.9|569.3|1026
1601575800000|2020-10-01 18:10:00|571|570.4|572.7|572.1|572.7|572.1|570.6|570|2709
1601576100000|2020-10-01 18:15:00|572.4|571.8|571.2|570.6|572.7|572.1|570.6|570|1140
1601510400000|2020-10-01 00:00:00|576.1|575.5|577.5|576.9|577.7|577.1|575.3|574.7|608
1601510700000|2020-10-01 00:05:00|578|577.4|578.3|577.7|578.7|578.1|577.6|577|369
1601511000000|2020-10-01 00:10:00|578.2|577.6|577.4|576.8|578.4|577.8|577.2|576.6|172
1601511300000|2020-10-01 00:15:00|577.5|576.9|579|578.4|579.5|578.9|577.1|576.5|235
1601511600000|2020-10-01 00:20:00|578.8|578.2|579.3|578.7|579.5|578.9|578.7|578.1|311
1601511900000|2020-10-01 00:25:00|579.4|578.8|579.7|579.1|580|579.4|579|578.4|214
1601512200000|2020-10-01 00:30:00|580|579.4|580|579.4|580|579.4|579.7|579.1|168
1601512500000|2020-10-01 00:35:00|580.1|579.5|580.7|580.1|580.7|580.1|580.1|579.5|115
1601512800000|2020-10-01 00:40:00|580.5|579.9|580|579.4|580.7|580.1|580|579.4|113
1601513100000|2020-10-01 00:45:00|580.2|579.6|580.5|579.9|580.6|580|580|579.4|58
1601513400000|2020-10-01 00:50:00|580.3|579.7|580.7|580.1|580.7|580.1|580.2|579.6|46
1601513700000|2020-10-01 00:55:00|580.9|580.3|580.7|580.1|580.9|580.3|580.7|580.1|20
1601514000000|2020-10-01 01:00:00|580.8|580.2|581.2|580.6|581.5|580.9|580.7|580.1|91
1601514300000|2020-10-01 01:05:00|582.4|581.8|582.5|581.9|583.1|582.5|581.5|580.9|426
1601514600000|2020-10-01 01:10:00|582.3|581.7|584.6|584|584.8|584.2|582.3|581.7|393
1601514900000|2020-10-01 01:15:00|584.5|583.9|583.9|583.3|584.7|584.1|583.7|583.1|173
1601515200000|2020-10-01 01:20:00|583.8|583.2|583.3|582.7|583.8|583.2|583.3|582.7|69
1601515500000|2020-10-01 01:25:00|583.4|582.8|583.5|582.9|584|583.4|583.4|582.8|70
1601515800000|2020-10-01 01:30:00|583.6|583|583.3|582.7|583.8|583.2|583.3|582.7|52
1601516100000|2020-10-01 01:35:00|583|582.4|583.5|582.9|583.5|582.9|583|582.4|43
1601516400000|2020-10-01 01:40:00|583.8|583.2|583.5|582.9|583.9|583.3|583.3|582.7|101
1601516700000|2020-10-01 01:45:00|583.4|582.8|583|582.4|583.6|583|582.8|582.2|52
1601517000000|2020-10-01 01:50:00|582.9|582.3|582.3|581.7|583.1|582.5|582.3|581.7|72
1601517300000|2020-10-01 01:55:00|582.1|581.5|581.8|581.2|582.1|581.5|581.5|580.9|85
1601517600000|2020-10-01 02:00:00|582|581.4|581.5|580.9|582|581.4|581.5|580.9|152
1601517900000|2020-10-01 02:05:00|581.3|580.7|581.5|580.9|581.5|580.9|581.3|580.7|38
1601518200000|2020-10-01 02:10:00|581.4|580.8|581.5|580.9|581.5|580.9|581.4|580.8|14
1601518500000|2020-10-01 02:15:00|||||||||17
1601518800000|2020-10-01 02:20:00|581.4|580.8|581.5|580.9|581.6|581|581.3|580.7|20
1601519100000|2020-10-01 02:25:00|581.4|580.8|581.5|580.9|581.7|581.1|581.3|580.7|16
1601519400000|2020-10-01 02:30:00|581.7|581.1|581.3|580.7|581.8|581.2|581.3|580.7|43
1601519700000|2020-10-01 02:35:00|581|580.4|581|580.4|581.1|580.5|580.8|580.2|37
1601520000000|2020-10-01 02:40:00|580.9|580.3|581.7|581.1|581.8|581.2|580.9|580.3|23
1601520300000|2020-10-01 02:45:00|581.8|581.2|581.8|581.2|581.8|581.2|581.5|580.9|38
1601520600000|2020-10-01 02:50:00|581.5|580.9|581.4|580.8|581.5|580.9|581.3|580.7|14
1601520900000|2020-10-01 02:55:00|581.3|580.7|581.5|580.9|581.5|580.9|581.3|580.7|4
1601521200000|2020-10-01 03:00:00|581.3|580.7|581.8|581.2|582.1|581.5|581.3|580.7|70
1601521500000|2020-10-01 03:05:00|581.9|581.3|581.8|581.2|582|581.4|581.6|581|25
1601521800000|2020-10-01 03:10:00|581.5|580.9|581.8|581.2|581.8|581.2|581.5|580.9|6
1601522100000|2020-10-01 03:15:00|581.6|581|581.3|580.7|581.8|581.2|581.3|580.7|22
1601522400000|2020-10-01 03:20:00|581|580.4|581.2|580.6|581.3|580.7|581|580.4|26
1601522700000|2020-10-01 03:25:00|581|580.4|580.4|579.8|581.2|580.6|580.3|579.7|60
1601523000000|2020-10-01 03:30:00|580.5|579.9|580.3|579.7|580.5|579.9|580.1|579.5|12
1601523300000|2020-10-01 03:35:00|579.9|579.3|580|579.4|580|579.4|579.8|579.2|66
1601523600000|2020-10-01 03:40:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|1
1601523900000|2020-10-01 03:45:00|579.9|579.3|580|579.4|580|579.4|579.9|579.3|11
1601524200000|2020-10-01 03:50:00|||||||||1
1601524500000|2020-10-01 03:55:00|579.8|579.2|579.9|579.3|580|579.4|579.8|579.2|47
1601524800000|2020-10-01 04:00:00|580|579.4|580.1|579.5|580.3|579.7|579.7|579.1|33
1601525100000|2020-10-01 04:05:00|580.3|579.7|580.5|579.9|580.5|579.9|580.2|579.6|9
1601525400000|2020-10-01 04:10:00|580.6|580|580.8|580.2|580.8|580.2|580.6|580|19
1601525700000|2020-10-01 04:15:00|580.6|580|580.3|579.7|580.6|580|580.1|579.5|47
1601526000000|2020-10-01 04:20:00|580.5|579.9|580.5|579.9|580.5|579.9|580.3|579.7|26
1601526300000|2020-10-01 04:25:00|580.4|579.8|580.3|579.7|580.4|579.8|580.3|579.7|3
1601526600000|2020-10-01 04:30:00|580.1|579.5|580.4|579.8|580.4|579.8|580|579.4|16
1601526900000|2020-10-01 04:35:00|580.5|579.9|580.4|579.8|580.5|579.9|580.3|579.7|4
1601527200000|2020-10-01 04:40:00|580.5|579.9|580.8|580.2|580.8|580.2|580.5|579.9|21
1601527500000|2020-10-01 04:45:00|580.5|579.9|581.1|580.5|581.3|580.7|580.5|579.9|80
1601527800000|2020-10-01 04:50:00|581.2|580.6|580.9|580.3|581.2|580.6|580.8|580.2|19
1601528100000|2020-10-01 04:55:00|581|580.4|580.6|580|581|580.4|580.6|580|5
1601528400000|2020-10-01 05:00:00|580.5|579.9|580.8|580.2|581|580.4|580.5|579.9|27
1601528700000|2020-10-01 05:05:00|580.9|580.3|580.8|580.2|580.9|580.3|580.5|579.9|15
1601529000000|2020-10-01 05:10:00|580.9|580.3|580.8|580.2|581|580.4|580.8|580.2|15
1601529300000|2020-10-01 05:15:00|||||||||1
1601529600000|2020-10-01 05:20:00|||||||||2
1601529900000|2020-10-01 05:25:00|||||||||10
1601530200000|2020-10-01 05:30:00|580.5|579.9|580.1|579.5|580.5|579.9|580.1|579.5|66
1601530500000|2020-10-01 05:35:00|580.3|579.7|580.5|579.9|580.5|579.9|580.3|579.7|19
1601530800000|2020-10-01 05:40:00|580.3|579.7|580.3|579.7|580.4|579.8|580.3|579.7|8
1601531100000|2020-10-01 05:45:00|580.4|579.8|580.5|579.9|580.5|579.9|580.4|579.8|23
1601531400000|2020-10-01 05:50:00|580.3|579.7|580.3|579.7|580.3|579.7|580.3|579.7|18
1601531700000|2020-10-01 05:55:00|580.5|579.9|580.4|579.8|580.8|580.2|580.3|579.7|59
1601532000000|2020-10-01 06:00:00|580.3|579.7|580.3|579.7|580.8|580.2|580.3|579.7|41
1601532300000|2020-10-01 06:05:00|580.4|579.8|579.8|579.2|580.4|579.8|579.5|578.9|92
1601532600000|2020-10-01 06:10:00|579.9|579.3|580|579.4|580.1|579.5|579.8|579.2|25
1601532900000|2020-10-01 06:15:00|580.1|579.5|580|579.4|580.3|579.7|580|579.4|40
1601533200000|2020-10-01 06:20:00|580.1|579.5|580|579.4|580.1|579.5|579.8|579.2|32
1601533500000|2020-10-01 06:25:00|||||||||6
1601534100000|2020-10-01 06:35:00|580.3|579.7|580|579.4|580.3|579.7|579.8|579.2|65
1601534400000|2020-10-01 06:40:00|580.3|579.7|579.8|579.2|580.3|579.7|579.8|579.2|104
1601534700000|2020-10-01 06:45:00|579.9|579.3|579|578.4|579.9|579.3|579|578.4|42
1601535000000|2020-10-01 06:50:00|579.1|578.5|578.5|577.9|579.3|578.7|578.5|577.9|138
1601535300000|2020-10-01 06:55:00|578.3|577.7|578.8|578.2|578.8|578.2|578.3|577.7|49
1601535600000|2020-10-01 07:00:00|579|578.4|579|578.4|579|578.4|579|578.4|44
1601535900000|2020-10-01 07:05:00|578.8|578.2|577.8|577.2|578.9|578.3|577.8|577.2|65
1601536200000|2020-10-01 07:10:00|577.9|577.3|577.5|576.9|578|577.4|577|576.4|262
1601536500000|2020-10-01 07:15:00|577.6|577|578|577.4|578.4|577.8|577.3|576.7|173
1601536800000|2020-10-01 07:20:00|577.8|577.2|577.5|576.9|577.8|577.2|577.5|576.9|27
1601537100000|2020-10-01 07:25:00|577.8|577.2|577.5|576.9|577.8|577.2|577.4|576.8|21
1601537400000|2020-10-01 07:30:00|577.8|577.2|578.1|577.5|578.2|577.6|577.6|577|59
1601537700000|2020-10-01 07:35:00|578.2|577.6|579.3|578.7|579.3|578.7|578.1|577.5|65
1601538000000|2020-10-01 07:40:00|||||||||58
1601538300000|2020-10-01 07:45:00|579.5|578.9|579.6|579|580.1|579.5|579.5|578.9|53
1601538600000|2020-10-01 07:50:00|579.5|578.9|578.8|578.2|579.7|579.1|578.8|578.2|23
1601538900000|2020-10-01 07:55:00|578.9|578.3|579.7|579.1|579.7|579.1|578.9|578.3|37
1601539200000|2020-10-01 08:00:00|579.6|579|579.1|578.5|579.7|579.1|578.4|577.8|165
1601539500000|2020-10-01 08:05:00|578.9|578.3|579.3|578.7|579.3|578.7|578.9|578.3|17
1601539800000|2020-10-01 08:10:00|579.4|578.8|579.6|579|579.6|579|579.3|578.7|49
1601540100000|2020-10-01 08:15:00|579.8|579.2|579.8|579.2|579.8|579.2|579.8|579.2|35
1601540400000|2020-10-01 08:20:00|579.5|578.9|580.2|579.6|580.3|579.7|579.3|578.7|182
1601540700000|2020-10-01 08:25:00|580.1|579.5|580.5|579.9|580.8|580.2|580.1|579.5|103
1601541000000|2020-10-01 08:30:00|580.4|579.8|580.5|579.9|580.8|580.2|580|579.4|98
1601541300000|2020-10-01 08:35:00|580.3|579.7|579.3|578.7|580.3|579.7|579.3|578.7|37
1601541600000|2020-10-01 08:40:00|579.2|578.6|579.6|579|579.8|579.2|579.2|578.6|16
1601541900000|2020-10-01 08:45:00|579.8|579.2|580.4|579.8|580.8|580.2|579.8|579.2|127
1601542200000|2020-10-01 08:50:00|580.3|579.7|580.6|580|581.1|580.5|580.3|579.7|153
1601542500000|2020-10-01 08:55:00|580.7|580.1|581.1|580.5|581.1|580.5|580.7|580.1|52
1601542800000|2020-10-01 09:00:00|581|580.4|581.5|580.9|581.6|581|581|580.4|344
1601543100000|2020-10-01 09:05:00|581.4|580.8|582|581.4|582.3|581.7|581.4|580.8|80
1601543400000|2020-10-01 09:10:00|582.1|581.5|583|582.4|583.2|582.6|582|581.4|129
1601543700000|2020-10-01 09:15:00|582.8|582.2|582.5|581.9|583.5|582.9|582.3|581.7|156
1601544000000|2020-10-01 09:20:00|582.6|582|583|582.4|583.2|582.6|582.5|581.9|73
1601544300000|2020-10-01 09:25:00|582.9|582.3|582|581.4|582.9|582.3|581.1|580.5|179
1601544600000|2020-10-01 09:30:00|581.9|581.3|581.5|580.9|582|581.4|581.2|580.6|64
1601544900000|2020-10-01 09:35:00|581.6|581|581.5|580.9|581.7|581.1|581.3|580.7|27
1601545200000|2020-10-01 09:40:00|581.6|581|582|581.4|582.3|581.7|581.5|580.9|74
1601545500000|2020-10-01 09:45:00|581.8|581.2|581.8|581.2|582|581.4|581.6|581|11
1601545800000|2020-10-01 09:50:00|581.7|581.1|581.5|580.9|581.8|581.2|581.5|580.9|38
1601546100000|2020-10-01 09:55:00|581.3|580.7|581.3|580.7|581.3|580.7|581|580.4|38
1601546400000|2020-10-01 10:00:00|580.9|580.3|579|578.4|580.9|580.3|579|578.4|248
1601546700000|2020-10-01 10:05:00|579.3|578.7|579.5|578.9|579.6|579|579|578.4|41
1601547000000|2020-10-01 10:10:00|579.7|579.1|579.7|579.1|579.8|579.2|579.3|578.7|65
1601547300000|2020-10-01 10:15:00|579.6|579|578.8|578.2|579.8|579.2|578.7|578.1|47
1601547600000|2020-10-01 10:20:00|578.7|578.1|579|578.4|579.3|578.7|578.6|578|61
1601547900000|2020-10-01 10:25:00|578.9|578.3|579.7|579.1|579.8|579.2|578.8|578.2|67
1601548200000|2020-10-01 10:30:00|579.8|579.2|579.6|579|580|579.4|579.5|578.9|25
1601548500000|2020-10-01 10:35:00|579.7|579.1|579.7|579.1|579.9|579.3|579.5|578.9|34
1601548800000|2020-10-01 10:40:00|579.8|579.2|580|579.4|580.5|579.9|579.5|578.9|108
1601549100000|2020-10-01 10:45:00|580.1|579.5|580|579.4|580.1|579.5|579.8|579.2|16
1601549400000|2020-10-01 10:50:00|579.9|579.3|579|578.4|579.9|579.3|579|578.4|13
1601549700000|2020-10-01 10:55:00|578.8|578.2|579.8|579.2|579.8|579.2|578.5|577.9|46
1601550000000|2020-10-01 11:00:00|579.7|579.1|579.8|579.2|580|579.4|579.5|578.9|38
1601550300000|2020-10-01 11:05:00|579.7|579.1|578.9|578.3|580.2|579.6|578.9|578.3|34
1601550600000|2020-10-01 11:10:00|579|578.4|579|578.4|579|578.4|578.7|578.1|17
1601550900000|2020-10-01 11:15:00|578.9|578.3|578.9|578.3|578.9|578.3|578.5|577.9|14
1601551200000|2020-10-01 11:20:00|578.8|578.2|579.3|578.7|579.3|578.7|578.5|577.9|49
1601551500000|2020-10-01 11:25:00|579.5|578.9|579.1|578.5|579.5|578.9|579|578.4|12
1601551800000|2020-10-01 11:30:00|579.2|578.6|579|578.4|579.2|578.6|578.8|578.2|15
1601552100000|2020-10-01 11:35:00|579.1|578.5|579|578.4|579.1|578.5|578.8|578.2|41
1601552400000|2020-10-01 11:40:00|579.2|578.6|579.3|578.7|579.5|578.9|579.1|578.5|76
1601552700000|2020-10-01 11:45:00|579.2|578.6|579.5|578.9|579.5|578.9|579|578.4|109
1601553000000|2020-10-01 11:50:00|579.9|579.3|581.4|580.8|581.7|581.1|579.9|579.3|164
1601553300000|2020-10-01 11:55:00|581.3|580.7|581.7|581.1|581.7|581.1|581|580.4|54
1601553600000|2020-10-01 12:00:00|581.5|580.9|580.6|580|581.7|581.1|580.6|580|79
1601553900000|2020-10-01 12:05:00|580.5|579.9|580.2|579.6|580.5|579.9|580|579.4|111
1601554200000|2020-10-01 12:10:00|580|579.4|580.8|580.2|580.8|580.2|580|579.4|111
1601554500000|2020-10-01 12:15:00|580.7|580.1|581.5|580.9|582|581.4|580.7|580.1|447
1601554800000|2020-10-01 12:20:00|581.4|580.8|580.4|579.8|581.5|580.9|580.3|579.7|117
1601555100000|2020-10-01 12:25:00|580.3|579.7|579.9|579.3|580.3|579.7|579.8|579.2|86
1601555400000|2020-10-01 12:30:00|580.1|579.5|580.7|580.1|581|580.4|580.1|579.5|126
1601555700000|2020-10-01 12:35:00|580.8|580.2|580.3|579.7|580.8|580.2|579.7|579.1|127
1601556000000|2020-10-01 12:40:00|580.5|579.9|579.8|579.2|580.5|579.9|579.7|579.1|215
1601559000000|2020-10-01 13:30:00|579.2|578.6|578.3|577.7|579.2|578.6|576.1|575.5|3322
1601559300000|2020-10-01 13:35:00|578.2|577.6|577.1|576.5|578.3|577.7|574.4|573.8|2406
1601559600000|2020-10-01 13:40:00|576.9|576.3|577.6|577|577.9|577.3|576.9|576.3|1672
1601559900000|2020-10-01 13:45:00|577.4|576.8|577.8|577.2|578.1|577.5|576.6|576|911
1601560200000|2020-10-01 13:50:00|577.9|577.3|577.9|577.3|578.4|577.8|577.1|576.5|673
1601560500000|2020-10-01 13:55:00|577.8|577.2|578.8|578.2|579.1|578.5|577.6|577|633
1601560800000|2020-10-01 14:00:00|578.7|578.1|578.6|578|579.4|578.8|577.9|577.3|839
1601561100000|2020-10-01 14:05:00|578.5|577.9|579.8|579.2|579.8|579.2|577.6|577|959
1601561400000|2020-10-01 14:10:00|579.7|579.1|580.1|579.5|580.3|579.7|579.6|579|881
1601561700000|2020-10-01 14:15:00|580.2|579.6|577.4|576.8|580.2|579.6|577.4|576.8|773
1601562000000|2020-10-01 14:20:00|577.3|576.7|576.4|575.8|577.3|576.7|575.2|574.6|1214
1601562300000|2020-10-01 14:25:00|576.2|575.6|576.5|575.9|576.9|576.3|575.6|575|520
1601562600000|2020-10-01 14:30:00|576.4|575.8|577.9|577.3|578.2|577.6|576.4|575.8|705
1601562900000|2020-10-01 14:35:00|577.7|577.1|578.6|578|578.9|578.3|577.1|576.5|532
1601563200000|2020-10-01 14:40:00|578.4|577.8|577.7|577.1|579.1|578.5|577.7|577.1|646
1601563500000|2020-10-01 14:45:00|577.9|577.3|578.6|578|578.7|578.1|577.1|576.5|535
1601563800000|2020-10-01 14:50:00|578.4|577.8|578.9|578.3|579.2|578.6|578.3|577.7|728
1601564100000|2020-10-01 14:55:00|578.7|578.1|577.6|577|578.7|578.1|577.4|576.8|454
1601564400000|2020-10-01 15:00:00|577.7|577.1|576.4|575.8|578.6|578|576.3|575.7|737
1601564700000|2020-10-01 15:05:00|576.6|576|575.4|574.8|576.7|576.1|575.1|574.5|757
1601565000000|2020-10-01 15:10:00|575.6|575|573.7|573.1|575.7|575.1|573.4|572.8|1253
1601565300000|2020-10-01 15:15:00|573.8|573.2|574.1|573.5|574.6|574|573.6|573|612
1601565600000|2020-10-01 15:20:00|574.2|573.6|575.6|575|575.6|575|574.2|573.6|524
1601565900000|2020-10-01 15:25:00|575.8|575.2|575.1|574.5|576.1|575.5|574.4|573.8|756
1601566200000|2020-10-01 15:30:00|575.2|574.6|576.1|575.5|576.9|576.3|575.2|574.6|637
1601566500000|2020-10-01 15:35:00|576.2|575.6|576.6|576|576.9|576.3|575.6|575|436
1601566800000|2020-10-01 15:40:00|576.8|576.2|575.9|575.3|577|576.4|575.6|575|381
1601567100000|2020-10-01 15:45:00|576.1|575.5|575.9|575.3|576.4|575.8|575|574.4|401
1601567400000|2020-10-01 15:50:00|576.3|575.7|575.9|575.3|576.4|575.8|575.4|574.8|453
1601567700000|2020-10-01 15:55:00|576|575.4|575.9|575.3|576.1|575.5|575.6|575|310
1601568000000|2020-10-01 16:00:00|576|575.4|576.1|575.5|576.4|575.8|575.8|575.2|266
1601568300000|2020-10-01 16:05:00|576.2|575.6|576.9|576.3|577|576.4|575.9|575.3|370
1601568600000|2020-10-01 16:10:00|577|576.4|577.9|577.3|578.1|577.5|576.9|576.3|420
1601568900000|2020-10-01 16:15:00|578|577.4|577.7|577.1|578.4|577.8|577.6|577|498
1601569200000|2020-10-01 16:20:00|577.8|577.2|577.1|576.5|577.9|577.3|576.9|576.3|317
1601569500000|2020-10-01 16:25:00|577.3|576.7|576.6|576|577.4|576.8|576.4|575.8|259
1601569800000|2020-10-01 16:30:00|576.8|576.2|575.1|574.5|577.6|577|575.1|574.5|561
1601570100000|2020-10-01 16:35:00|575.2|574.6|575.1|574.5|575.4|574.8|574.7|574.1|434
1601570400000|2020-10-01 16:40:00|574.9|574.3|575.6|575|575.9|575.3|574.9|574.3|265
1601570700000|2020-10-01 16:45:00|575.4|574.8|575.3|574.7|575.4|574.8|574.9|574.3|255
1601571000000|2020-10-01 16:50:00|575.4|574.8|573.4|572.8|575.4|574.8|572.9|572.3|846
1601571300000|2020-10-01 16:55:00|573.5|572.9|573.4|572.8|573.6|573|572.9|572.3|394
1601571600000|2020-10-01 17:00:00|573.3|572.7|573.9|573.3|573.9|573.3|572.9|572.3|231
1601571900000|2020-10-01 17:05:00|573.6|573|572.9|572.3|573.9|573.3|572.9|572.3|235
1601572200000|2020-10-01 17:10:00|573.1|572.5|573.1|572.5|573.1|572.5|572.6|572|410
1601572500000|2020-10-01 17:15:00|573.2|572.6|571.4|570.8|573.4|572.8|571.4|570.8|604
1601572800000|2020-10-01 17:20:00|571.6|571|571.6|571|571.6|571|570.6|570|870
1601573100000|2020-10-01 17:25:00|571.9|571.3|571.6|571|572.6|572|571.6|571|329
1601573400000|2020-10-01 17:30:00|571.8|571.2|571.4|570.8|571.9|571.3|571.1|570.5|719
1601573700000|2020-10-01 17:35:00|571.5|570.9|572.4|571.8|572.6|572|571.4|570.8|394
1601574000000|2020-10-01 17:40:00|572.6|572|572.1|571.5|572.7|572.1|571.9|571.3|275
1601574300000|2020-10-01 17:45:00|571.9|571.3|572.4|571.8|572.6|572|571.6|571|448
1601574600000|2020-10-01 17:50:00|572.2|571.6|572.6|572|572.7|572.1|572.1|571.5|239
1601574900000|2020-10-01 17:55:00|572.5|571.9|572|571.4|572.5|571.9|571.4|570.8|279
1601575200000|2020-10-01 18:00:00|571.9|571.3|571.9|571.3|572.6|572|571.2|570.6|450
1601575500000|2020-10-01 18:05:00|571.6|571|570.9|570.3|572.1|571.5|569.9|569.3|1026
1601575800000|2020-10-01 18:10:00|571|570.4|572.7|572.1|572.7|572.1|570.6|570|2709
1601576100000|2020-10-01 18:15:00|572.4|571.8|571.2|570.6|572.7|572.1|570.6|570|1140
1601596800000|2020-10-02 00:00:00|569.5|568.9|569|568.4|569.7|569.1|568.4|567.8|372
1601597100000|2020-10-02 00:05:00|568.9|568.3|568.9|568.3|569.9|569.3|568.5|567.9|226
1601597400000|2020-10-02 00:10:00|569.2|568.6|567.4|566.8|569.2|568.6|566.9|566.3|242
1601597700000|2020-10-02 00:15:00|567.6|567|567.6|567|568.1|567.5|567.4|566.8|97
1601598000000|2020-10-02 00:20:00|567.7|567.1|567.1|566.5|568.1|567.5|566.9|566.3|146
1601598300000|2020-10-02 00:25:00|567.2|566.6|567.5|566.9|567.9|567.3|567.1|566.5|69
1601598600000|2020-10-02 00:30:00|567.6|567|567|566.4|567.6|567|566.9|566.3|132
1601598900000|2020-10-02 00:35:00|567.1|566.5|566.1|565.5|567.1|566.5|566.1|565.5|176
1601599200000|2020-10-02 00:40:00|566.4|565.8|566.1|565.5|566.4|565.8|566.1|565.5|239
1601599500000|2020-10-02 00:45:00|566.4|565.8|565.9|565.3|566.6|566|565.9|565.3|56
1601599800000|2020-10-02 00:50:00|565.7|565.1|565.7|565.1|565.9|565.3|565.6|565|152
1601600100000|2020-10-02 00:55:00|565.8|565.2|565.9|565.3|565.9|565.3|565.7|565.1|26
1601600400000|2020-10-02 01:00:00|565.7|565.1|565.9|565.3|565.9|565.3|565.7|565.1|42
1601600700000|2020-10-02 01:05:00|565.7|565.1|564.9|564.3|565.7|565.1|564.7|564.1|207
1601601000000|2020-10-02 01:10:00|565|564.4|564.9|564.3|565.2|564.6|564.9|564.3|93
1601601300000|2020-10-02 01:15:00|565.1|564.5|564.7|564.1|565.1|564.5|564.7|564.1|64
1601601600000|2020-10-02 01:20:00|564.6|564|564.7|564.1|564.7|564.1|564.4|563.8|114
1601601900000|2020-10-02 01:25:00|564.5|563.9|564.8|564.2|564.9|564.3|564.5|563.9|39
1601602200000|2020-10-02 01:30:00|564.9|564.3|565.1|564.5|565.2|564.6|564.7|564.1|121
1601602500000|2020-10-02 01:35:00|565.2|564.6|564.9|564.3|565.2|564.6|564.9|564.3|46
1601602800000|2020-10-02 01:40:00|564.8|564.2|564.5|563.9|564.8|564.2|564.4|563.8|83
1601603100000|2020-10-02 01:45:00|564.4|563.8|564.7|564.1|564.7|564.1|564.4|563.8|55
1601603400000|2020-10-02 01:50:00|564.8|564.2|564.8|564.2|564.9|564.3|564.5|563.9|99
1601603700000|2020-10-02 01:55:00|564.9|564.3|564.8|564.2|564.9|564.3|564.7|564.1|8
1601604000000|2020-10-02 02:00:00|564.7|564.1|564.9|564.3|565.2|564.6|564.7|564.1|72
1601604300000|2020-10-02 02:05:00|564.7|564.1|564.9|564.3|564.9|564.3|564.7|564.1|15
1601604600000|2020-10-02 02:10:00|565|564.4|565|564.4|565.1|564.5|565|564.4|19
1601604900000|2020-10-02 02:15:00|564.9|564.3|564.9|564.3|565|564.4|564.9|564.3|6
1601605200000|2020-10-02 02:20:00|565|564.4|564.9|564.3|565|564.4|564.7|564.1|8
1601605500000|2020-10-02 02:25:00|565|564.4|565.1|564.5|565.2|564.6|565|564.4|22
1601605800000|2020-10-02 02:30:00|565|564.4|565.2|564.6|565.2|564.6|565|564.4|28
1601606100000|2020-10-02 02:35:00|||||||||9
1601606400000|2020-10-02 02:40:00|||||||||9
1601606700000|2020-10-02 02:45:00|565|564.4|565|564.4|565|564.4|564.9|564.3|18
1601607000000|2020-10-02 02:50:00|564.9|564.3|565.2|564.6|565.2|564.6|564.8|564.2|24
1601607300000|2020-10-02 02:55:00|565.4|564.8|565.4|564.8|565.5|564.9|565.4|564.8|25
1601607600000|2020-10-02 03:00:00|565.5|564.9|565.4|564.8|565.5|564.9|565.3|564.7|23
1601607900000|2020-10-02 03:05:00|565.5|564.9|565.2|564.6|565.5|564.9|565.2|564.6|3
1601608200000|2020-10-02 03:10:00|565.3|564.7|565.4|564.8|565.5|564.9|565.2|564.6|76
1601608500000|2020-10-02 03:15:00|565.5|564.9|566.2|565.6|566.5|565.9|565.4|564.8|111
1601608800000|2020-10-02 03:20:00|566.4|565.8|566.5|565.9|566.5|565.9|566.2|565.6|32
1601609100000|2020-10-02 03:25:00|566.7|566.1|566.6|566|567|566.4|566.5|565.9|42
1601609400000|2020-10-02 03:30:00|566.7|566.1|567.2|566.6|567.6|567|566.7|566.1|83
1601609700000|2020-10-02 03:35:00|567.1|566.5|567.2|566.6|567.2|566.6|566.8|566.2|22
1601610000000|2020-10-02 03:40:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|2
1601610300000|2020-10-02 03:45:00|||||||||3
1601610600000|2020-10-02 03:50:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|6
1601610900000|2020-10-02 03:55:00|567.4|566.8|567.2|566.6|567.4|566.8|567.2|566.6|12
1601611200000|2020-10-02 04:00:00|567|566.4|567|566.4|567|566.4|567|566.4|10
1601611500000|2020-10-02 04:05:00|567.2|566.6|567.3|566.7|567.3|566.7|567.2|566.6|19
1601611800000|2020-10-02 04:10:00|567.4|566.8|567.7|567.1|567.7|567.1|567.4|566.8|13
1601612100000|2020-10-02 04:15:00|567.6|567|567.2|566.6|567.6|567|567.2|566.6|46
1601612400000|2020-10-02 04:20:00|567.3|566.7|567.2|566.6|567.3|566.7|567.2|566.6|3
1601612700000|2020-10-02 04:25:00|567.5|566.9|567.5|566.9|567.5|566.9|567.5|566.9|12
1601613000000|2020-10-02 04:30:00|567.4|566.8|567.2|566.6|567.4|566.8|567|566.4|17
1601613300000|2020-10-02 04:35:00|567.1|566.5|567.2|566.6|567.2|566.6|567.1|566.5|12
1601613600000|2020-10-02 04:40:00|567.1|566.5|567|566.4|567.1|566.5|567|566.4|20
1601613900000|2020-10-02 04:45:00|566.7|566.1|566.7|566.1|566.7|566.1|566.7|566.1|34
1601614200000|2020-10-02 04:50:00|566.4|565.8|566.4|565.8|566.7|566.1|566.4|565.8|64
1601614500000|2020-10-02 04:55:00|566.2|565.6|566.2|565.6|566.4|565.8|565.9|565.3|80
1601614800000|2020-10-02 05:00:00|566.1|565.5|565.8|565.2|566.2|565.6|565.7|565.1|60
1601615100000|2020-10-02 05:05:00|565.7|565.1|565|564.4|565.7|565.1|564.9|564.3|171
1601615400000|2020-10-02 05:10:00|565.2|564.6|565.5|564.9|565.6|565|565.1|564.5|44
1601615700000|2020-10-02 05:15:00|565.6|565|565.7|565.1|566|565.4|565.5|564.9|26
1601616000000|2020-10-02 05:20:00|565.5|564.9|565.7|565.1|565.7|565.1|565.5|564.9|15
1601616300000|2020-10-02 05:25:00|565.8|565.2|565.4|564.8|565.8|565.2|565.4|564.8|24
1601616600000|2020-10-02 05:30:00|565.3|564.7|564.5|563.9|565.3|564.7|564.4|563.8|87
1601616900000|2020-10-02 05:35:00|564.4|563.8|564.2|563.6|564.7|564.1|564.2|563.6|143
1601617200000|2020-10-02 05:40:00|563.9|563.3|565|564.4|565|564.4|563.7|563.1|277
1601617500000|2020-10-02 05:45:00|564.7|564.1|564.4|563.8|564.8|564.2|564.2|563.6|75
1601617800000|2020-10-02 05:50:00|564.2|563.6|563.7|563.1|564.2|563.6|563.7|563.1|106
1601618100000|2020-10-02 05:55:00|563.9|563.3|564.2|563.6|564.2|563.6|563.9|563.3|34
1601618400000|2020-10-02 06:00:00|563.7|563.1|563.4|562.8|563.7|563.1|563.2|562.6|107
1601618700000|2020-10-02 06:05:00|563.5|562.9|563.1|562.5|563.5|562.9|562.9|562.3|80
1601619000000|2020-10-02 06:10:00|563.2|562.6|563.2|562.6|563.5|562.9|563.2|562.6|17
1601619300000|2020-10-02 06:15:00|563.5|562.9|563.2|562.6|563.5|562.9|563.2|562.6|48
1601619600000|2020-10-02 06:20:00|563|562.4|563.7|563.1|563.7|563.1|563|562.4|40
1601619900000|2020-10-02 06:25:00|563.8|563.2|565|564.4|565|564.4|563.8|563.2|80
1601620200000|2020-10-02 06:30:00|564.9|564.3|564.6|564|565|564.4|564.5|563.9|22
1601620500000|2020-10-02 06:35:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|7
1601620800000|2020-10-02 06:40:00|564.6|564|564.7|564.1|564.9|564.3|564.5|563.9|35
1601621100000|2020-10-02 06:45:00|564.9|564.3|565.2|564.6|565.2|564.6|564.7|564.1|69
1601621400000|2020-10-02 06:50:00|565.3|564.7|566|565.4|566.2|565.6|565.2|564.6|126
1601621700000|2020-10-02 06:55:00|565.9|565.3|566.5|565.9|566.5|565.9|565.9|565.3|76
1601622000000|2020-10-02 07:00:00|566.7|566.1|567.2|566.6|567.7|567.1|566.7|566.1|339
1601622300000|2020-10-02 07:05:00|566.9|566.3|566.7|566.1|567|566.4|566.7|566.1|54
1601622600000|2020-10-02 07:10:00|566.9|566.3|567.2|566.6|567.2|566.6|566.9|566.3|44
1601622900000|2020-10-02 07:15:00|567|566.4|565.9|565.3|567.2|566.6|565.9|565.3|108
1601623200000|2020-10-02 07:20:00|566.2|565.6|566.2|565.6|566.4|565.8|565.9|565.3|31
1601623500000|2020-10-02 07:25:00|566|565.4|566.2|565.6|566.2|565.6|565.9|565.3|33
1601623800000|2020-10-02 07:30:00|566.3|565.7|566.4|565.8|566.4|565.8|566.2|565.6|9
1601624100000|2020-10-02 07:35:00|567.1|566.5|566.4|565.8|567.2|566.6|566.4|565.8|52
1601624400000|2020-10-02 07:40:00|566|565.4|565.9|565.3|566.2|565.6|565.7|565.1|62
1601624700000|2020-10-02 07:45:00|565.8|565.2|565.2|564.6|565.9|565.3|565.2|564.6|119
1601625000000|2020-10-02 07:50:00|565.1|564.5|564.7|564.1|565.1|564.5|564.2|563.6|139
1601625300000|2020-10-02 07:55:00|564.6|564|564.7|564.1|564.9|564.3|564.4|563.8|88
1601625600000|2020-10-02 08:00:00|564.9|564.3|566.2|565.6|566.2|565.6|564.6|564|220
1601625900000|2020-10-02 08:05:00|566.1|565.5|565.4|564.8|566.3|565.7|565.4|564.8|59
1601626200000|2020-10-02 08:10:00|565.5|564.9|565.8|565.2|565.9|565.3|565.4|564.8|43
1601626500000|2020-10-02 08:15:00|565.7|565.1|566.2|565.6|566.2|565.6|565.7|565.1|11
1601626800000|2020-10-02 08:20:00|566.1|565.5|566.7|566.1|566.7|566.1|566.1|565.5|53
1601627100000|2020-10-02 08:25:00|566.9|566.3|567.4|566.8|567.4|566.8|566.7|566.1|102
1601627400000|2020-10-02 08:30:00|567.6|567|567.7|567.1|567.7|567.1|567.4|566.8|32
1601627700000|2020-10-02 08:35:00|567.9|567.3|567.4|566.8|567.9|567.3|567.2|566.6|68
1601628000000|2020-10-02 08:40:00|567.3|566.7|566.9|566.3|567.4|566.8|566.9|566.3|23
1601628300000|2020-10-02 08:45:00|567|566.4|567.3|566.7|567.3|566.7|566.7|566.1|55
1601628600000|2020-10-02 08:50:00|567.2|566.6|567.8|567.2|567.9|567.3|567|566.4|62
1601628900000|2020-10-02 08:55:00|567.9|567.3|567.7|567.1|567.9|567.3|567.4|566.8|25
1601629200000|2020-10-02 09:00:00|567.8|567.2|568.4|567.8|568.4|567.8|567.7|567.1|59
1601629500000|2020-10-02 09:05:00|568.6|568|568.2|567.6|568.6|568|568.1|567.5|88
1601629800000|2020-10-02 09:10:00|568.1|567.5|566.9|566.3|568.2|567.6|566.6|566|167
1601630100000|2020-10-02 09:15:00|567|566.4|566.1|565.5|567|566.4|566|565.4|59
1601630400000|2020-10-02 09:20:00|566.2|565.6|565.8|565.2|566.2|565.6|565.8|565.2|36
1601630700000|2020-10-02 09:25:00|565.7|565.1|566.8|566.2|566.9|566.3|565.7|565.1|130
1601631000000|2020-10-02 09:30:00|566.7|566.1|567.4|566.8|567.7|567.1|566.7|566.1|47
1601631300000|2020-10-02 09:35:00|567.2|566.6|566.9|566.3|567.2|566.6|566.9|566.3|48
1601631600000|2020-10-02 09:40:00|566.2|565.6|566.2|565.6|566.2|565.6|566.1|565.5|119
1601631900000|2020-10-02 09:45:00|566.3|565.7|565.2|564.6|566.4|565.8|564.9|564.3|207
1601632200000|2020-10-02 09:50:00|565.4|564.8|566.2|565.6|566.2|565.6|565.4|564.8|37
1601632500000|2020-10-02 09:55:00|566.3|565.7|565.9|565.3|566.3|565.7|565.7|565.1|37
1601632800000|2020-10-02 10:00:00|565.8|565.2|565.7|565.1|566.3|565.7|565.7|565.1|48
1601633100000|2020-10-02 10:05:00|565.8|565.2|566.1|565.5|566.2|565.6|565.7|565.1|25
1601633400000|2020-10-02 10:10:00|566|565.4|566.4|565.8|566.4|565.8|566|565.4|34
1601633700000|2020-10-02 10:15:00|566.5|565.9|566.7|566.1|566.7|566.1|565.9|565.3|30
1601634000000|2020-10-02 10:20:00|566.5|565.9|566.3|565.7|566.7|566.1|566.2|565.6|44
1601634300000|2020-10-02 10:25:00|566.2|565.6|566.5|565.9|566.9|566.3|566.2|565.6|80
1601634600000|2020-10-02 10:30:00|566.4|565.8|566.4|565.8|566.7|566.1|566.4|565.8|5
1601634900000|2020-10-02 10:35:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|35
1601635200000|2020-10-02 10:40:00|567|566.4|567.2|566.6|567.2|566.6|567|566.4|41
1601635500000|2020-10-02 10:45:00|567|566.4|566.9|566.3|567.2|566.6|566.9|566.3|14
1601635800000|2020-10-02 10:50:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|21
1601636100000|2020-10-02 10:55:00|567|566.4|567.2|566.6|567.2|566.6|567|566.4|18
1601636400000|2020-10-02 11:00:00|567.1|566.5|567.2|566.6|567.4|566.8|567|566.4|32
1601636700000|2020-10-02 11:05:00|567|566.4|566.5|565.9|567|566.4|566.5|565.9|41
1601637000000|2020-10-02 11:10:00|566.4|565.8|566.5|565.9|566.5|565.9|566.4|565.8|48
1601637300000|2020-10-02 11:15:00|566.9|566.3|567.2|566.6|567.4|566.8|566.9|566.3|40
1601637600000|2020-10-02 11:20:00|567|566.4|566.7|566.1|567|566.4|566.7|566.1|33
1601637900000|2020-10-02 11:25:00|566.5|565.9|566.5|565.9|566.8|566.2|566.5|565.9|34
1601638200000|2020-10-02 11:30:00|566.2|565.6|566.3|565.7|566.3|565.7|566|565.4|27
1601638500000|2020-10-02 11:35:00|566.2|565.6|566|565.4|566.5|565.9|566|565.4|56
1601638800000|2020-10-02 11:40:00|566.2|565.6|566.7|566.1|566.7|566.1|566|565.4|61
1601639100000|2020-10-02 11:45:00|567|566.4|566.6|566|567|566.4|566.2|565.6|144
1601639400000|2020-10-02 11:50:00|566.7|566.1|566.7|566.1|566.9|566.3|566.5|565.9|10
1601639700000|2020-10-02 11:55:00|566.8|566.2|566.7|566.1|567|566.4|566.5|565.9|26
1601640000000|2020-10-02 12:00:00|566.6|566|566.2|565.6|566.7|566.1|566.2|565.6|50
1601640300000|2020-10-02 12:05:00|566|565.4|565.5|564.9|566|565.4|565.5|564.9|148
1601640600000|2020-10-02 12:10:00|565.6|565|565.7|565.1|565.7|565.1|565.5|564.9|55
1601640900000|2020-10-02 12:15:00|566|565.4|565.8|565.2|566|565.4|565.7|565.1|62
1601641200000|2020-10-02 12:20:00|566|565.4|565.6|565|566|565.4|565.2|564.6|91
1601641500000|2020-10-02 12:25:00|565.7|565.1|567|566.4|567.2|566.6|565.5|564.9|73
1601641800000|2020-10-02 12:30:00|566.7|566.1|566|565.4|567.2|566.6|566|565.4|138
1601642100000|2020-10-02 12:35:00|565.8|565.2|565|564.4|566|565.4|564.3|563.7|219
1601642400000|2020-10-02 12:40:00|565.2|564.6|565.7|565.1|566|565.4|565|564.4|134
1601645400000|2020-10-02 13:30:00|566.5|565.9|568.7|568.1|570.2|569.6|566|565.4|1890
1601645700000|2020-10-02 13:35:00|568.8|568.2|567.7|567.1|569.2|568.6|567.7|567.1|678
1601646000000|2020-10-02 13:40:00|567.5|566.9|568.4|567.8|569.4|568.8|567.5|566.9|850
1601646300000|2020-10-02 13:45:00|568.2|567.6|569.7|569.1|569.7|569.1|567.6|567|451
1601646600000|2020-10-02 13:50:00|569.5|568.9|569.9|569.3|569.9|569.3|568.4|567.8|371
1601646900000|2020-10-02 13:55:00|570|569.4|571.4|570.8|571.4|570.8|569.7|569.1|963
1601647200000|2020-10-02 14:00:00|571.2|570.6|571.9|571.3|571.9|571.3|570.1|569.5|1612
1601647500000|2020-10-02 14:05:00|572.1|571.5|574.3|573.7|574.3|573.7|571.9|571.3|1732
1601647800000|2020-10-02 14:10:00|574.1|573.5|574.1|573.5|575.8|575.2|573.8|573.2|793
1601648100000|2020-10-02 14:15:00|574.3|573.7|574.6|574|574.6|574|573.1|572.5|741
1601648400000|2020-10-02 14:20:00|574.4|573.8|574.1|573.5|575|574.4|573.9|573.3|380
1601648700000|2020-10-02 14:25:00|574.4|573.8|573.1|572.5|574.4|573.8|572.6|572|516
1601649000000|2020-10-02 14:30:00|573|572.4|572.4|571.8|573.1|572.5|571.9|571.3|468
1601649300000|2020-10-02 14:35:00|572.6|572|572.1|571.5|573.6|573|572.1|571.5|468
1601649600000|2020-10-02 14:40:00|572.4|571.8|574|573.4|574.1|573.5|572.1|571.5|578
1601649900000|2020-10-02 14:45:00|573.9|573.3|574.1|573.5|574.1|573.5|573.3|572.7|532
1601650200000|2020-10-02 14:50:00|573.9|573.3|576.1|575.5|576.1|575.5|573.6|573|696
1601650500000|2020-10-02 14:55:00|575.9|575.3|575.3|574.7|576.1|575.5|574.6|574|452
1601650800000|2020-10-02 15:00:00|575.6|575|576.1|575.5|576.3|575.7|574.8|574.2|492
1601651100000|2020-10-02 15:05:00|576.2|575.6|576.6|576|577.3|576.7|576.2|575.6|476
1601651400000|2020-10-02 15:10:00|576.5|575.9|577.1|576.5|577.3|576.7|576.1|575.5|346
1601651700000|2020-10-02 15:15:00|576.8|576.2|576.1|575.5|577.1|576.5|575.9|575.3|416
1601652000000|2020-10-02 15:20:00|575.8|575.2|576.4|575.8|576.6|576|575.8|575.2|314
1601652300000|2020-10-02 15:25:00|576.5|575.9|576.8|576.2|577.3|576.7|576.1|575.5|414
1601652600000|2020-10-02 15:30:00|576.6|576|577.6|577|577.9|577.3|576.3|575.7|583
1601652900000|2020-10-02 15:35:00|577.5|576.9|577.6|577|578|577.4|577.4|576.8|389
1601653200000|2020-10-02 15:40:00|577.5|576.9|576.3|575.7|577.6|577|576.1|575.5|521
1601653500000|2020-10-02 15:45:00|576.1|575.5|576.3|575.7|576.4|575.8|576.1|575.5|317
1601653800000|2020-10-02 15:50:00|576.1|575.5|577.1|576.5|577.3|576.7|576.1|575.5|492
1601654100000|2020-10-02 15:55:00|576.9|576.3|576.8|576.2|577.8|577.2|576.6|576|508
1601654400000|2020-10-02 16:00:00|576.6|576|573.4|572.8|576.8|576.2|573.4|572.8|988
1601654700000|2020-10-02 16:05:00|573.6|573|574.4|573.8|574.4|573.8|573.6|573|377
1601655000000|2020-10-02 16:10:00|574.6|574|575.1|574.5|575.6|575|574.6|574|497
1601655300000|2020-10-02 16:15:00|575.2|574.6|575.4|574.8|575.4|574.8|574.9|574.3|522
1601655600000|2020-10-02 16:20:00|575.8|575.2|575.1|574.5|575.9|575.3|575.1|574.5|284
1601655900000|2020-10-02 16:25:00|575.2|574.6|574.7|574.1|575.6|575|574.4|573.8|228
1601656200000|2020-10-02 16:30:00|574.9|574.3|575.2|574.6|575.5|574.9|574.9|574.3|203
1601656500000|2020-10-02 16:35:00|575.1|574.5|574.7|574.1|575.2|574.6|574.7|574.1|194
1601656800000|2020-10-02 16:40:00|574.8|574.2|574.2|573.6|575.2|574.6|573.9|573.3|189
1601657100000|2020-10-02 16:45:00|574.1|573.5|575|574.4|575.2|574.6|573.9|573.3|231
1601657400000|2020-10-02 16:50:00|575.2|574.6|575.4|574.8|575.7|575.1|574.7|574.1|143
1601657700000|2020-10-02 16:55:00|575.3|574.7|575.2|574.6|575.3|574.7|574.7|574.1|177
1601658000000|2020-10-02 17:00:00|575.4|574.8|574.7|574.1|575.4|574.8|574.6|574|289
1601658300000|2020-10-02 17:05:00|574.9|574.3|574.4|573.8|574.9|574.3|574.1|573.5|229
1601658600000|2020-10-02 17:10:00|574.7|574.1|575.4|574.8|575.4|574.8|574.4|573.8|155
1601658900000|2020-10-02 17:15:00|575.2|574.6|575.2|574.6|575.2|574.6|574.7|574.1|135
1601659200000|2020-10-02 17:20:00|575.1|574.5|574.7|574.1|575.2|574.6|574.4|573.8|184
1601659500000|2020-10-02 17:25:00|574.9|574.3|574.4|573.8|574.9|574.3|574.4|573.8|68
1601659800000|2020-10-02 17:30:00|574.5|573.9|574.3|573.7|574.7|574.1|574.2|573.6|157
1601660100000|2020-10-02 17:35:00|574.4|573.8|574.2|573.6|574.4|573.8|573.9|573.3|129
1601660400000|2020-10-02 17:40:00|574.1|573.5|574.2|573.6|574.4|573.8|573.9|573.3|231
1601660700000|2020-10-02 17:45:00|574.4|573.8|574.6|574|574.7|574.1|574.2|573.6|138
1601661000000|2020-10-02 17:50:00|574.7|574.1|574.9|574.3|574.9|574.3|573.7|573.1|294
1601661300000|2020-10-02 17:55:00|575.2|574.6|574.9|574.3|575.4|574.8|574.9|574.3|226
1601661600000|2020-10-02 18:00:00|575.1|574.5|575.2|574.6|575.2|574.6|574.9|574.3|177
1601661900000|2020-10-02 18:05:00|574.9|574.3|574.4|573.8|575.2|574.6|574.4|573.8|289
1601662200000|2020-10-02 18:10:00|574.2|573.6|575.2|574.6|575.4|574.8|573.7|573.1|2111
1601662500000|2020-10-02 18:15:00|575.4|574.8|574.8|574.2|575.4|574.8|574.4|573.8|551
1601856000000|2020-10-05 00:00:00|575.9|575.3|575.6|575|577.2|576.6|574.8|574.2|486
1601856300000|2020-10-05 00:05:00|575.5|574.9|575.9|575.3|576|575.4|574.8|574.2|140
1601856600000|2020-10-05 00:10:00|576.1|575.5|576.4|575.8|576.7|576.1|575.7|575.1|125
1601856900000|2020-10-05 00:15:00|576.6|576|576.6|576|576.8|576.2|576.2|575.6|76
1601857200000|2020-10-05 00:20:00|576.5|575.9|576.1|575.5|576.6|576|575.9|575.3|79
1601857500000|2020-10-05 00:25:00|576|575.4|576.1|575.5|576.1|575.5|575.8|575.2|28
1601857800000|2020-10-05 00:30:00|575.8|575.2|575.9|575.3|576.1|575.5|575.8|575.2|101
1601858100000|2020-10-05 00:35:00|576|575.4|576.1|575.5|576.3|575.7|576|575.4|28
1601858400000|2020-10-05 00:40:00|576.2|575.6|576.1|575.5|576.2|575.6|575.8|575.2|60
1601858700000|2020-10-05 00:45:00|575.8|575.2|575.2|574.6|575.9|575.3|575.2|574.6|59
1601859000000|2020-10-05 00:50:00|575.3|574.7|575.3|574.7|575.3|574.7|575.1|574.5|6
1601859300000|2020-10-05 00:55:00|575.2|574.6|575.3|574.7|575.6|575|575.2|574.6|17
1601859600000|2020-10-05 01:00:00|575.6|575|575.6|575|575.8|575.2|575.2|574.6|30
1601859900000|2020-10-05 01:05:00|575.3|574.7|575.8|575.2|575.8|575.2|575.3|574.7|7
1601860200000|2020-10-05 01:10:00|575.6|575|576.1|575.5|576.1|575.5|575.6|575|117
1601860500000|2020-10-05 01:15:00|576.3|575.7|576.1|575.5|576.3|575.7|576.1|575.5|17
1601860800000|2020-10-05 01:20:00|576.3|575.7|576.1|575.5|576.3|575.7|576.1|575.5|5
1601861100000|2020-10-05 01:25:00|576.2|575.6|576.1|575.5|576.3|575.7|576.1|575.5|9
1601861400000|2020-10-05 01:30:00|575.9|575.3|575.9|575.3|575.9|575.3|575.9|575.3|6
1601861700000|2020-10-05 01:35:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|10
1601862000000|2020-10-05 01:40:00|575.7|575.1|576|575.4|576.3|575.7|575.7|575.1|71
1601862300000|2020-10-05 01:45:00|576.2|575.6|576|575.4|576.3|575.7|576|575.4|11
1601862600000|2020-10-05 01:50:00|576.2|575.6|576.3|575.7|576.5|575.9|576.2|575.6|22
1601862900000|2020-10-05 01:55:00|576.4|575.8|577|576.4|577|576.4|576.4|575.8|18
1601863200000|2020-10-05 02:00:00|576.8|576.2|577.5|576.9|577.5|576.9|576.8|576.2|54
1601863500000|2020-10-05 02:05:00|577.6|577|577.3|576.7|577.6|577|577.3|576.7|23
1601863800000|2020-10-05 02:10:00|577.1|576.5|576.9|576.3|577.3|576.7|576.8|576.2|58
1601864100000|2020-10-05 02:15:00|576.8|576.2|576.5|575.9|576.8|576.2|576.5|575.9|16
1601864400000|2020-10-05 02:20:00|||||||||3
1601864700000|2020-10-05 02:25:00|||||||||4
1601865000000|2020-10-05 02:30:00|||||||||6
1601865300000|2020-10-05 02:35:00|576.6|576|576.5|575.9|576.6|576|576.5|575.9|7
1601865600000|2020-10-05 02:40:00|576.6|576|576.6|576|576.8|576.2|576.6|576|4
1601865900000|2020-10-05 02:45:00|576.5|575.9|577|576.4|577|576.4|576.5|575.9|9
1601866200000|2020-10-05 02:50:00|576.9|576.3|576.8|576.2|577|576.4|576.8|576.2|30
1601866500000|2020-10-05 02:55:00|||||||||1
1601866800000|2020-10-05 03:00:00|||||||||2
1601867100000|2020-10-05 03:05:00|577|576.4|576.9|576.3|577|576.4|576.8|576.2|7
1601867400000|2020-10-05 03:10:00|577|576.4|576.8|576.2|577|576.4|576.8|576.2|3
1601867700000|2020-10-05 03:15:00|||||||||2
1601868000000|2020-10-05 03:20:00|||||||||4
1601868300000|2020-10-05 03:25:00|||||||||2
1601868600000|2020-10-05 03:30:00|||||||||14
1601868900000|2020-10-05 03:35:00|577|576.4|577|576.4|577|576.4|577|576.4|22
1601869200000|2020-10-05 03:40:00|576.8|576.2|577.3|576.7|577.3|576.7|576.8|576.2|12
1601869500000|2020-10-05 03:45:00|577.5|576.9|577.5|576.9|577.5|576.9|577.5|576.9|8
1601869800000|2020-10-05 03:50:00|577.7|577.1|577.5|576.9|577.7|577.1|577.5|576.9|24
1601870100000|2020-10-05 03:55:00|577.6|577|577.5|576.9|577.6|577|577.5|576.9|10
1601870400000|2020-10-05 04:00:00|577.6|577|577.6|577|577.6|577|577.5|576.9|11
1601870700000|2020-10-05 04:05:00|577.5|576.9|577.8|577.2|577.8|577.2|577.5|576.9|17
1601871000000|2020-10-05 04:10:00|577.6|577|577.5|576.9|577.6|577|577.5|576.9|6
1601871300000|2020-10-05 04:15:00|||||||||2
1601871600000|2020-10-05 04:20:00|577.4|576.8|577.5|576.9|577.5|576.9|577.4|576.8|9
1601871900000|2020-10-05 04:25:00|577.4|576.8|577.3|576.7|577.4|576.8|577.3|576.7|5
1601872200000|2020-10-05 04:30:00|577.4|576.8|577.4|576.8|577.6|577|577.3|576.7|24
1601872500000|2020-10-05 04:35:00|577.5|576.9|577.8|577.2|577.8|577.2|577.4|576.7|85
1601872800000|2020-10-05 04:40:00|577.7|577.1|577.8|577.2|577.8|577.2|577.7|577.1|13
1601873100000|2020-10-05 04:45:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|21
1601873400000|2020-10-05 04:50:00|577.6|577|577.6|577|577.6|577|577.6|577|2
1601873700000|2020-10-05 04:55:00|||||||||1
1601874000000|2020-10-05 05:00:00|||||||||8
1601874300000|2020-10-05 05:05:00|577.3|576.7|577.6|577|577.6|577|577.3|576.7|35
1601874600000|2020-10-05 05:10:00|577.4|576.8|577.5|576.9|577.5|576.9|577.3|576.7|17
1601874900000|2020-10-05 05:15:00|577.6|577|577.6|577|577.6|577|577.3|576.7|22
1601875200000|2020-10-05 05:20:00|||||||||10
1601875500000|2020-10-05 05:25:00|577.5|576.9|577.6|577|577.6|577|577.1|576.5|63
1601875800000|2020-10-05 05:30:00|577.4|576.8|577.4|576.8|577.6|577|577.3|576.7|18
1601876100000|2020-10-05 05:35:00|577.5|576.9|577.6|577|577.6|577|577.3|576.7|11
1601876400000|2020-10-05 05:40:00|577.5|576.9|577.6|577|577.6|577|577.3|576.7|25
1601876700000|2020-10-05 05:45:00|577.3|576.7|578.3|577.7|578.3|577.7|577.3|576.7|58
1601877000000|2020-10-05 05:50:00|578.2|577.6|578.1|577.5|578.2|577.6|577.8|577.2|19
1601877300000|2020-10-05 05:55:00|578|577.4|578.1|577.5|578.1|577.5|577.8|577.2|12
1601877600000|2020-10-05 06:00:00|577.9|577.3|577.8|577.2|577.9|577.3|577.4|576.8|67
1601877900000|2020-10-05 06:05:00|577.9|577.3|578.1|577.5|578.1|577.5|577.9|577.3|27
1601878200000|2020-10-05 06:10:00|578.3|577.7|578.3|577.7|578.3|577.7|578.2|577.6|15
1601878500000|2020-10-05 06:15:00|578.2|577.6|579.4|578.8|579.8|579.2|578.2|577.6|355
1601878800000|2020-10-05 06:20:00|579.3|578.7|579.1|578.5|579.3|578.7|578.8|578.2|24
1601879100000|2020-10-05 06:25:00|578.8|578.2|578.8|578.2|578.9|578.3|578.8|578.2|13
1601879400000|2020-10-05 06:30:00|579|578.4|579.1|578.5|579.2|578.6|579|578.4|45
1601879700000|2020-10-05 06:35:00|579|578.4|579.1|578.5|579.2|578.6|579|578.4|11
1601880000000|2020-10-05 06:40:00|579.2|578.6|579.8|579.2|580|579.4|579.1|578.5|30
1601880300000|2020-10-05 06:45:00|579.9|579.3|579.8|579.2|579.9|579.3|579.8|579.2|17
1601880600000|2020-10-05 06:50:00|579.9|579.3|579.7|579.1|580|579.4|579.7|579.1|23
1601880900000|2020-10-05 06:55:00|579.8|579.2|579.8|579.2|579.8|579.2|579.7|579.1|10
1601881200000|2020-10-05 07:00:00|579.6|579|579.3|578.7|579.6|579|579.3|578.7|68
1601881500000|2020-10-05 07:05:00|579.2|578.6|579.6|579|579.6|579|579|578.4|46
1601881800000|2020-10-05 07:10:00|579.4|578.8|579.1|578.5|579.4|578.8|578.8|578.2|85
1601882100000|2020-10-05 07:15:00|579.2|578.6|579.3|578.7|579.4|578.8|579.2|578.6|98
1601882400000|2020-10-05 07:20:00|579.6|579|579.8|579.2|579.8|579.2|579.4|578.8|85
1601882700000|2020-10-05 07:25:00|579.6|579|579.8|579.2|579.8|579.2|579.6|579|28
1601883000000|2020-10-05 07:30:00|579.9|579.3|581|580.4|581.1|580.5|579.8|579.2|435
1601883300000|2020-10-05 07:35:00|581.2|580.6|582.2|581.6|582.2|581.6|581|580.4|246
1601883600000|2020-10-05 07:40:00|582.1|581.5|582.5|581.9|583|582.4|582|581.4|197
1601883900000|2020-10-05 07:45:00|582.3|581.7|583.5|582.9|584|583.4|582.3|581.7|440
1601884200000|2020-10-05 07:50:00|583.6|583|583.5|582.9|584.2|583.6|583.3|582.7|323
1601884500000|2020-10-05 07:55:00|584|583.4|583.2|582.6|584.2|583.6|582.3|581.7|300
1601884800000|2020-10-05 08:00:00|583.1|582.5|583.8|583.2|584.5|583.9|583|582.4|286
1601885100000|2020-10-05 08:05:00|583.9|583.3|584|583.4|584.5|583.9|582.7|582.1|250
1601885400000|2020-10-05 08:10:00|583.8|583.2|583.8|583.2|584.6|584|583.7|583.1|160
1601885700000|2020-10-05 08:15:00|583.7|583.1|584.1|583.5|584.1|583.5|583.7|583.1|19
1601886000000|2020-10-05 08:20:00|584.3|583.7|585.1|584.5|585.1|584.5|584.1|583.5|143
1601886300000|2020-10-05 08:25:00|585.2|584.6|584.8|584.2|585.3|584.7|584.3|583.7|106
1601886600000|2020-10-05 08:30:00|584.6|584|584.8|584.2|584.8|584.2|584.3|583.7|81
1601886900000|2020-10-05 08:35:00|585|584.4|586.5|585.9|586.5|585.9|585|584.4|405
1601887200000|2020-10-05 08:40:00|587|586.4|587.9|587.3|589.1|588.5|587|586.4|643
1601887500000|2020-10-05 08:45:00|588.1|587.5|587|586.4|588.1|587.5|586.9|586.3|561
1601887800000|2020-10-05 08:50:00|587.2|586.6|587.7|587.1|587.7|587.1|586.9|586.3|269
1601888100000|2020-10-05 08:55:00|587.6|587|588.4|587.8|588.6|588|587.6|587|137
1601888400000|2020-10-05 09:00:00|588.5|587.9|587.9|587.3|588.6|588|587.7|587.1|127
1601888700000|2020-10-05 09:05:00|587.7|587.1|587.1|586.5|587.7|587.1|586.7|586.1|142
1601889000000|2020-10-05 09:10:00|586.9|586.3|585.7|585.1|587.1|586.5|584.9|584.3|334
1601889300000|2020-10-05 09:15:00|585.8|585.2|584.7|584.1|585.9|585.3|584.5|583.9|145
1601889600000|2020-10-05 09:20:00|585|584.4|583.4|582.8|585|584.4|583|582.4|187
1601889900000|2020-10-05 09:25:00|583.2|582.6|583.7|583.1|583.9|583.3|583.1|582.5|74
1601890200000|2020-10-05 09:30:00|583.6|583|582.5|581.9|583.9|583.3|582.4|581.8|141
1601890500000|2020-10-05 09:35:00|582.6|582|583.2|582.6|583.9|583.3|582|581.4|289
1601890800000|2020-10-05 09:40:00|583.3|582.7|583.7|583.1|584.2|583.6|583.3|582.7|110
1601891100000|2020-10-05 09:45:00|583.9|583.3|583.5|582.9|583.9|583.3|583.1|582.5|35
1601891400000|2020-10-05 09:50:00|583.4|582.8|583.9|583.3|584|583.4|583.4|582.8|18
1601891700000|2020-10-05 09:55:00|584|583.4|583.7|583.1|584.1|583.5|583.4|582.8|42
1601892000000|2020-10-05 10:00:00|583.8|583.2|582.7|582.1|584|583.4|582.7|582.1|35
1601892300000|2020-10-05 10:05:00|582.5|581.9|582.2|581.6|582.5|581.9|582|581.4|71
1601892600000|2020-10-05 10:10:00|582.3|581.7|582.7|582.1|582.9|582.3|582.2|581.6|53
1601892900000|2020-10-05 10:15:00|582.8|582.2|582.9|582.3|583|582.4|582.1|581.5|34
1601893200000|2020-10-05 10:20:00|583|582.4|583.7|583.1|583.7|583.1|583|582.4|28
1601893500000|2020-10-05 10:25:00|583.8|583.2|584.1|583.5|584.1|583.5|583.4|582.8|65
1601893800000|2020-10-05 10:30:00|584|583.4|584.1|583.5|584.4|583.8|583.9|583.3|93
1601894100000|2020-10-05 10:35:00|584.2|583.6|583.9|583.3|584.2|583.6|583.8|583.2|23
1601894400000|2020-10-05 10:40:00|583.7|583.1|583.4|582.8|583.8|583.2|583.1|582.5|29
1601894700000|2020-10-05 10:45:00|583.5|582.9|583.4|582.8|583.7|583.1|583.3|582.7|28
1601895000000|2020-10-05 10:50:00|583.2|582.6|583.2|582.6|583.5|582.9|583|582.4|48
1601895300000|2020-10-05 10:55:00|582.9|582.3|583.2|582.6|583.2|582.6|582.4|581.8|74
1601895600000|2020-10-05 11:00:00|583.3|582.7|583.4|582.8|583.4|582.8|583.2|582.6|41
1601895900000|2020-10-05 11:05:00|583.5|582.9|583.9|583.3|584|583.4|583.4|582.8|55
1601896200000|2020-10-05 11:10:00|584|583.4|584.2|583.6|584.2|583.6|583.9|583.3|41
1601896500000|2020-10-05 11:15:00|584.3|583.7|584|583.4|584.4|583.8|583.9|583.3|24
1601896800000|2020-10-05 11:20:00|583.9|583.3|583.9|583.3|584.2|583.6|583.7|583.1|49
1601897100000|2020-10-05 11:25:00|583.8|583.2|583.7|583.1|583.9|583.3|583.7|583.1|25
1601897400000|2020-10-05 11:30:00|583.6|583|584.1|583.5|584.2|583.6|583.5|582.9|77
1601897700000|2020-10-05 11:35:00|584.2|583.6|584.2|583.6|584.2|583.6|584|583.4|38
1601898000000|2020-10-05 11:40:00|584.5|583.9|584.8|584.2|585.2|584.6|584.4|583.8|116
1601898300000|2020-10-05 11:45:00|584.9|584.3|585.6|585|585.6|585|584.5|583.9|156
1601898600000|2020-10-05 11:50:00|585.5|584.9|585.2|584.6|586|585.4|585.2|584.6|137
1601898900000|2020-10-05 11:55:00|585.3|584.7|585.5|584.9|585.7|585.1|585|584.4|97
1601899200000|2020-10-05 12:00:00|585.4|584.8|585.8|585.2|586|585.4|585.4|584.8|93
1601899500000|2020-10-05 12:05:00|585.9|585.3|586.2|585.6|586.2|585.6|585.5|584.9|272
1601899800000|2020-10-05 12:10:00|586|585.4|586.4|585.8|586.5|585.9|585.7|585.1|81
1601900100000|2020-10-05 12:15:00|586.5|585.9|586.5|585.9|586.7|586.1|586.2|585.6|169
1601900400000|2020-10-05 12:20:00|586.4|585.8|586.4|585.8|586.6|586|586.2|585.6|89
1601900700000|2020-10-05 12:25:00|586.5|585.9|585.8|585.2|586.5|585.9|585.7|585.1|161
1601901000000|2020-10-05 12:30:00|585.7|585.1|585.5|584.9|586|585.4|585.2|584.6|168
1601901300000|2020-10-05 12:35:00|585.4|584.8|585.2|584.6|585.9|585.3|585|584.4|125
1601901600000|2020-10-05 12:40:00|585|584.4|582.7|582.1|585.2|584.6|582.5|581.9|526
1601904600000|2020-10-05 13:30:00|584|583.4|584.5|583.9|585.9|585.3|583.8|583.2|2621
1601904900000|2020-10-05 13:35:00|584.6|584|584.6|584|585.9|585.3|584.4|583.8|848
1601905200000|2020-10-05 13:40:00|584.5|583.9|583.2|582.6|585.4|584.8|582.7|582.1|991
1601905500000|2020-10-05 13:45:00|583.1|582.5|583.7|583.1|584.8|584.2|582.8|582.2|627
1601905800000|2020-10-05 13:50:00|583.8|583.2|585.2|584.6|585.7|585.1|583.7|583.1|394
1601906100000|2020-10-05 13:55:00|585.3|584.7|581.9|581.3|585.7|585.1|581.9|581.3|717
1601906400000|2020-10-05 14:00:00|582|581.4|581|580.4|582.2|581.6|580.5|579.9|1466
1601906700000|2020-10-05 14:05:00|580.9|580.3|580.8|580.2|581.5|580.9|580.5|579.9|343
1601907000000|2020-10-05 14:10:00|581|580.4|580.3|579.7|581.5|580.9|580|579.4|463
1601907300000|2020-10-05 14:15:00|580.5|579.9|581.8|581.2|582.2|581.6|580.5|579.9|511
1601907600000|2020-10-05 14:20:00|582|581.4|582.6|582|583|582.4|581.9|581.3|327
1601907900000|2020-10-05 14:25:00|582.7|582.1|584.5|583.9|585|584.4|582.7|582.1|622
1601908200000|2020-10-05 14:30:00|584.7|584.1|584|583.4|584.7|584.1|583.2|582.6|375
1601908500000|2020-10-05 14:35:00|584.2|583.6|584.9|584.3|585.2|584.6|584.2|583.6|371
1601908800000|2020-10-05 14:40:00|585|584.4|585|584.4|585.5|584.9|584.5|583.9|273
1601909100000|2020-10-05 14:45:00|585.1|584.5|585.8|585.2|585.9|585.3|584.7|584.1|414
1601909400000|2020-10-05 14:50:00|585.9|585.3|586.7|586.1|586.9|586.3|585.9|585.3|436
1601909700000|2020-10-05 14:55:00|586.5|585.9|585.2|584.6|586.5|585.9|585.2|584.6|457
1601910000000|2020-10-05 15:00:00|585.5|584.9|585.7|585.1|586.2|585.6|585|584.4|388
1601910300000|2020-10-05 15:05:00|585.9|585.3|586.5|585.9|586.5|585.9|585.5|584.9|677
1601910600000|2020-10-05 15:10:00|586.3|585.7|586.9|586.3|587|586.4|586.2|585.6|538
1601910900000|2020-10-05 15:15:00|587|586.4|586.5|585.9|587.3|586.7|586.5|585.9|298
1601911200000|2020-10-05 15:20:00|586.8|586.2|587.4|586.8|587.5|586.9|586.7|586.1|534
1601911500000|2020-10-05 15:25:00|587.3|586.7|587.8|587.2|588.1|587.5|587|586.4|354
1601911800000|2020-10-05 15:30:00|587.6|587|587|586.4|588|587.4|587|586.4|489
1601912100000|2020-10-05 15:35:00|586.8|586.2|586|585.4|587|586.4|585.8|585.2|364
1601912400000|2020-10-05 15:40:00|586.1|585.5|585.1|584.5|586.1|585.5|584.8|584.2|331
1601912700000|2020-10-05 15:45:00|585.2|584.6|584.8|584.2|585.8|585.2|584.5|583.9|427
1601913000000|2020-10-05 15:50:00|584.9|584.3|584.6|584|584.9|584.3|584.3|583.7|223
1601913300000|2020-10-05 15:55:00|584.5|583.9|583.8|583.2|585.1|584.5|583.2|582.6|566
1601913600000|2020-10-05 16:00:00|583.6|583|583.1|582.5|583.6|583|582.8|582.2|489
1601913900000|2020-10-05 16:05:00|582.8|582.2|582.9|582.3|583|582.4|582.1|581.5|745
1601914200000|2020-10-05 16:10:00|582.8|582.2|584.1|583.5|584.5|583.9|582.8|582.2|393
1601914500000|2020-10-05 16:15:00|584.2|583.6|583.5|582.9|584.3|583.7|583.1|582.5|187
1601914800000|2020-10-05 16:20:00|583.4|582.8|582.6|582|583.5|582.9|582.6|582|110
1601915100000|2020-10-05 16:25:00|583|582.4|582.9|582.3|583.1|582.5|581.8|581.2|721
1601915400000|2020-10-05 16:30:00|583|582.4|582.7|582.1|583|582.4|582.6|582|161
1601915700000|2020-10-05 16:35:00|582.6|582|583.5|582.9|584|583.4|582.6|582|224
1601916000000|2020-10-05 16:40:00|583.6|583|583.4|582.8|583.7|583.1|583.3|582.7|76
1601916300000|2020-10-05 16:45:00|583.6|583|583.4|582.8|583.6|583|583.3|582.7|149
1601916600000|2020-10-05 16:50:00|583.5|582.9|583.6|583|583.6|583|583.1|582.5|168
1601916900000|2020-10-05 16:55:00|583.4|582.8|583.4|582.8|583.6|583|583.1|582.5|149
1601917200000|2020-10-05 17:00:00|583.3|582.7|582.4|581.8|583.4|582.8|582.1|581.5|244
1601917500000|2020-10-05 17:05:00|582.2|581.6|583.4|582.8|583.4|582.8|582.1|581.5|225
1601917800000|2020-10-05 17:10:00|583.3|582.7|583.6|583|583.9|583.3|583.3|582.7|132
1601918100000|2020-10-05 17:15:00|583.8|583.2|583.3|582.7|583.8|583.2|583.1|582.5|151
1601918400000|2020-10-05 17:20:00|583.4|582.8|582.8|582.2|583.6|583|582.4|581.8|200
1601918700000|2020-10-05 17:25:00|583|582.4|583.6|583|583.6|583|582.9|582.3|125
1601919000000|2020-10-05 17:30:00|583.8|583.2|584.3|583.7|584.3|583.7|583.8|583.2|123
1601919300000|2020-10-05 17:35:00|584.1|583.5|584.1|583.5|584.1|583.5|583.7|583.1|83
1601919600000|2020-10-05 17:40:00|584|583.4|585.1|584.5|585.3|584.7|583.9|583.3|476
1601919900000|2020-10-05 17:45:00|585|584.4|585.6|585|585.8|585.2|584.2|583.6|282
1601920200000|2020-10-05 17:50:00|585.7|585.1|584.8|584.2|585.8|585.2|584.6|584|441
1601920500000|2020-10-05 17:55:00|584.7|584.1|585.4|584.8|585.5|584.9|584.6|584|240
1601920800000|2020-10-05 18:00:00|585.5|584.9|585.3|584.7|585.5|584.9|584.3|583.7|332
1601921100000|2020-10-05 18:05:00|585.2|584.6|586.1|585.5|586.1|585.5|584.8|584.2|693
1601921400000|2020-10-05 18:10:00|585.9|585.3|586.2|585.6|586.4|585.8|585.5|584.9|1562
1601921700000|2020-10-05 18:15:00|586.3|585.7|586.5|585.5|586.8|586.2|585.8|585.2|813
1601942400000|2020-10-06 00:00:00|585.8|585.2|585.2|584.6|586.1|585.5|585.1|584.5|308
1601942700000|2020-10-06 00:05:00|585.1|584.5|584.7|584.1|585.1|584.5|584.4|583.8|115
1601943000000|2020-10-06 00:10:00|584.6|584|582.1|581.5|584.8|584.2|581.9|581.3|322
1601943300000|2020-10-06 00:15:00|582.4|581.8|582.4|581.8|582.6|582|581.9|581.3|209
1601943600000|2020-10-06 00:20:00|582.5|581.9|582.9|582.3|582.9|582.3|582.4|581.8|42
1601943900000|2020-10-06 00:25:00|582.8|582.2|582.9|582.3|583.1|582.5|582.6|582|31
1601944200000|2020-10-06 00:30:00|583.1|582.5|583.1|582.5|583.1|582.5|582.9|582.3|10
1601944500000|2020-10-06 00:35:00|582.9|582.3|582.7|582.1|583.1|582.5|582.6|582|42
1601944800000|2020-10-06 00:40:00|582.6|582|582.8|582.2|583|582.4|582.6|582|28
1601945100000|2020-10-06 00:45:00|582.9|582.3|582.9|582.3|583.1|582.5|582.8|582.2|32
1601945400000|2020-10-06 00:50:00|583.1|582.5|583.4|582.8|583.4|582.8|583.1|582.5|12
1601945700000|2020-10-06 00:55:00|583.3|582.7|583.6|583|583.7|583.1|583.2|582.6|44
1601946000000|2020-10-06 01:00:00|583.5|582.9|583.5|582.9|583.7|583.1|583.3|582.7|39
1601946300000|2020-10-06 01:05:00|583.6|583|583.4|582.8|583.9|583.3|583.4|582.8|42
1601946600000|2020-10-06 01:10:00|583.5|582.9|583.3|582.7|583.8|583.2|583.3|582.7|34
1601946900000|2020-10-06 01:15:00|583.4|582.8|582.6|582|583.4|582.8|582.6|582|26
1601947200000|2020-10-06 01:20:00|582.7|582.1|582.9|582.3|582.9|582.3|582.7|582.1|14
1601947500000|2020-10-06 01:25:00|583.1|582.5|582.9|582.3|583.1|582.5|582.8|582.2|20
1601947800000|2020-10-06 01:30:00|583|582.4|583.1|582.5|583.1|582.5|582.8|582.2|19
1601948100000|2020-10-06 01:35:00|583|582.4|582.8|582.2|583.1|582.5|582.6|582|41
1601948400000|2020-10-06 01:40:00|582.9|582.3|583.1|582.5|583.1|582.5|582.8|582.2|18
1601948700000|2020-10-06 01:45:00|583.4|582.8|583.5|582.9|583.6|583|583.3|582.7|24
1601949000000|2020-10-06 01:50:00|583.6|583|583.3|582.7|583.6|583|583.1|582.5|13
1601949300000|2020-10-06 01:55:00|583.1|582.5|583.3|582.7|583.4|582.8|583.1|582.5|22
1601949600000|2020-10-06 02:00:00|583.2|582.6|583.4|582.8|583.4|582.8|583.1|582.5|20
1601949900000|2020-10-06 02:05:00|583.3|582.7|583.5|582.9|583.6|583|583.3|582.7|14
1601950200000|2020-10-06 02:10:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|1
1601950500000|2020-10-06 02:15:00|583.2|582.6|583.4|582.8|583.4|582.8|583.1|582.5|9
1601950800000|2020-10-06 02:20:00|583.3|582.7|583.5|582.9|583.5|582.9|583.3|582.7|2
1601951100000|2020-10-06 02:25:00|583.6|583|583.6|583|583.6|583|583.4|582.8|19
1601951400000|2020-10-06 02:30:00|583.4|582.8|583.4|582.8|583.4|582.8|583.4|582.8|21
1601951700000|2020-10-06 02:35:00|583.3|582.7|582.9|582.3|583.3|582.7|582.9|582.3|36
1601952000000|2020-10-06 02:40:00|583|582.4|582.6|582|583|582.4|582.3|581.7|106
1601952300000|2020-10-06 02:45:00|582.5|581.9|582.6|582|582.6|582|582.3|581.7|21
1601952600000|2020-10-06 02:50:00|||||||||4
1601952900000|2020-10-06 02:55:00|582.5|581.9|582.6|582|582.6|582|582.5|581.9|4
1601953200000|2020-10-06 03:00:00|582.5|581.9|582.6|582|582.6|582|582.4|581.8|3
1601953500000|2020-10-06 03:05:00|||||||||22
1601953800000|2020-10-06 03:10:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|39
1601954100000|2020-10-06 03:15:00|||||||||2
1601954400000|2020-10-06 03:20:00|582.8|582.2|582.8|582.2|582.9|582.3|582.8|582.2|8
1601954700000|2020-10-06 03:25:00|582.9|582.3|582.9|582.3|582.9|582.3|582.8|582.2|5
1601955000000|2020-10-06 03:30:00|583.1|582.5|582.9|582.3|583.1|582.5|582.9|582.3|14
1601955300000|2020-10-06 03:35:00|583|582.4|582.6|582|583.1|582.5|582.4|581.8|56
1601955600000|2020-10-06 03:40:00|582.7|582.1|582.8|582.2|582.8|582.2|582.6|582|4
1601955900000|2020-10-06 03:45:00|582.7|582.1|582.7|582.1|582.7|582.1|582.7|582.1|4
1601956200000|2020-10-06 03:50:00|582.8|582.2|582.8|582.2|582.8|582.2|582.8|582.2|1
1601956500000|2020-10-06 03:55:00|||||||||8
1601956800000|2020-10-06 04:00:00|582.9|582.3|583.2|582.6|583.2|582.6|582.9|582.3|16
1601957100000|2020-10-06 04:05:00|583.3|582.7|583.3|582.7|583.3|582.7|583.3|582.7|89
1601957400000|2020-10-06 04:10:00|583.6|583|583.6|583|583.6|583|583.5|582.9|27
1601957700000|2020-10-06 04:15:00|||||||||4
1601958000000|2020-10-06 04:20:00|583.8|583.2|583.6|583|583.8|583.2|583.3|582.7|34
1601958300000|2020-10-06 04:25:00|||||||||2
1601958600000|2020-10-06 04:30:00|583.5|582.9|583.6|583|583.7|583.1|583.4|582.8|26
1601958900000|2020-10-06 04:35:00|583.5|582.9|583.7|583.1|583.7|583.1|583.5|582.9|10
1601959200000|2020-10-06 04:40:00|583.8|583.2|583.8|583.2|583.8|583.2|583.7|583.1|4
1601959500000|2020-10-06 04:45:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|24
1601959800000|2020-10-06 04:50:00|583.6|583|583.6|583|583.7|583.1|583.6|583|1
1601960100000|2020-10-06 04:55:00|583.7|583.1|583.6|583|583.7|583.1|583.6|583|7
1601960400000|2020-10-06 05:00:00|583.3|582.7|583.3|582.7|583.3|582.7|583.1|582.5|44
1601960700000|2020-10-06 05:05:00|583.2|582.6|583.1|582.5|583.3|582.7|583.1|582.5|9
1601961000000|2020-10-06 05:10:00|583.2|582.6|583.3|582.7|583.3|582.7|583.1|582.5|29
1601961300000|2020-10-06 05:15:00|583.5|582.9|583.5|582.9|583.5|582.9|583.4|582.8|5
1601961600000|2020-10-06 05:20:00|583.6|583|583.3|582.7|583.6|583|583.3|582.7|2
1601961900000|2020-10-06 05:25:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|10
1601962200000|2020-10-06 05:30:00|583.4|582.8|583.5|582.9|583.5|582.9|583.3|582.7|11
1601962500000|2020-10-06 05:35:00|583.3|582.7|583.5|582.9|583.5|582.9|583.3|582.7|1
1601962800000|2020-10-06 05:40:00|583.6|583|583.7|583.1|583.7|583.1|583.6|583|11
1601963100000|2020-10-06 05:45:00|583.6|583|583.8|583.2|583.8|583.2|583.6|583|4
1601963400000|2020-10-06 05:50:00|584.1|583.5|584.1|583.5|584.1|583.5|583.9|583.3|27
1601963700000|2020-10-06 05:55:00|584.3|583.7|584.3|583.7|584.3|583.7|584.2|583.6|12
1601964000000|2020-10-06 06:00:00|584.1|583.5|584.2|583.6|584.2|583.6|583.8|583.2|23
1601964300000|2020-10-06 06:05:00|584.3|583.7|584.1|583.5|584.3|583.7|584.1|583.5|19
1601964600000|2020-10-06 06:10:00|583.9|583.3|585.1|584.5|585.1|584.5|583.8|583.2|69
1601964900000|2020-10-06 06:15:00|585.2|584.6|584.8|584.2|585.2|584.6|584.8|584.2|29
1601965200000|2020-10-06 06:20:00|585|584.4|584.9|584.3|585|584.4|584.8|584.2|14
1601965500000|2020-10-06 06:25:00|585|584.4|585|584.4|585|584.4|584.8|584.2|22
1601965800000|2020-10-06 06:30:00|584.9|584.3|585.3|584.7|585.8|585.2|584.8|584.2|82
1601966100000|2020-10-06 06:35:00|585.4|584.8|585.1|584.5|585.8|585.2|584.9|584.3|70
1601966400000|2020-10-06 06:40:00|584.9|584.3|585.1|584.5|585.1|584.5|584.8|584.2|30
1601966700000|2020-10-06 06:45:00|584.8|584.2|584.9|584.3|584.9|584.3|584.8|584.2|21
1601967000000|2020-10-06 06:50:00|584.8|584.2|584.8|584.2|584.9|584.3|584.8|584.2|37
1601967300000|2020-10-06 06:55:00|584.9|584.3|584.8|584.2|584.9|584.3|584.8|584.2|6
1601967600000|2020-10-06 07:00:00|||||||||7
1601967900000|2020-10-06 07:05:00|584.9|584.3|585.3|584.7|585.6|585|584.8|584.2|97
1601968200000|2020-10-06 07:10:00|585.1|584.5|585.1|584.5|585.3|584.7|584.8|584.2|32
1601968500000|2020-10-06 07:15:00|584.8|584.2|584.6|584|584.8|584.2|583.4|582.8|232
1601968800000|2020-10-06 07:20:00|584.4|583.8|584.3|583.7|584.7|584.1|584.1|583.5|93
1601969100000|2020-10-06 07:25:00|584.2|583.6|583.6|583|584.3|583.7|583.6|583|43
1601969400000|2020-10-06 07:30:00|583.4|582.8|583.5|582.9|583.6|583|583.2|582.6|94
1601969700000|2020-10-06 07:35:00|583.6|583|583.4|582.8|583.6|583|583.2|582.6|91
1601970000000|2020-10-06 07:40:00|583.5|582.9|582.4|581.8|583.6|583|582.4|581.8|162
1601970300000|2020-10-06 07:45:00|582.1|581.5|582.1|581.5|582.1|581.5|581.8|581.2|119
1601970600000|2020-10-06 07:50:00|582.2|581.6|582|581.4|582.2|581.6|581.9|581.3|53
1601970900000|2020-10-06 07:55:00|581.9|581.3|581.9|581.3|581.9|581.3|581.7|581.1|28
1601971200000|2020-10-06 08:00:00|582.2|581.6|581.7|581.1|582.2|581.6|581.7|581.1|31
1601971500000|2020-10-06 08:05:00|581.6|581|582.1|581.5|582.2|581.6|581.4|580.8|33
1601971800000|2020-10-06 08:10:00|582|581.4|582.9|582.3|583.2|582.6|582|581.4|98
1601972100000|2020-10-06 08:15:00|582.7|582.1|582.5|581.9|582.8|582.2|582.1|581.5|39
1601972400000|2020-10-06 08:20:00|582.4|581.8|582.4|581.8|582.7|582.1|582.2|581.6|26
1601972700000|2020-10-06 08:25:00|582.6|582|582.7|582.1|582.7|582.1|582.4|581.8|32
1601973000000|2020-10-06 08:30:00|582.6|582|583.1|582.5|583.2|582.6|582.6|582|75
1601973300000|2020-10-06 08:35:00|583.4|582.8|583.2|582.6|583.6|583|583.2|582.6|53
1601973600000|2020-10-06 08:40:00|583.1|582.5|582.4|581.8|583.1|582.5|581.9|581.3|108
1601973900000|2020-10-06 08:45:00|582.6|582|582.6|582|582.9|582.3|582.4|581.8|87
1601974200000|2020-10-06 08:50:00|582.5|581.9|582.7|582.1|582.9|582.3|582.5|581.9|20
1601974500000|2020-10-06 08:55:00|582.6|582|582.6|582|582.8|582.2|582.3|581.7|60
1601974800000|2020-10-06 09:00:00|582.5|581.9|582.3|581.7|582.6|582|582.3|581.7|20
1601975100000|2020-10-06 09:05:00|582.4|581.8|583.1|582.5|583.2|582.6|582.3|581.7|58
1601975400000|2020-10-06 09:10:00|583|582.4|583.4|582.8|583.4|582.8|583|582.4|20
1601975700000|2020-10-06 09:15:00|583.6|583|583.3|582.7|583.6|583|583.1|582.5|59
1601976000000|2020-10-06 09:20:00|583.2|582.6|583.5|582.9|583.5|582.9|583.1|582.5|24
1601976300000|2020-10-06 09:25:00|583.6|583|583.8|583.2|583.8|583.2|583.6|583|45
1601976600000|2020-10-06 09:30:00|583.9|583.3|584.6|584|584.8|584.2|583.9|583.3|121
1601976900000|2020-10-06 09:35:00|584.5|583.9|584.6|584|584.9|584.3|584.5|583.9|27
1601977200000|2020-10-06 09:40:00|584.8|584.2|584.8|584.2|585|584.4|584.8|584.2|22
1601977500000|2020-10-06 09:45:00|584.7|584.1|584.7|584.1|585.1|584.5|584.6|584|49
1601977800000|2020-10-06 09:50:00|584.6|584|584.6|584|584.9|584.3|584.6|584|22
1601978100000|2020-10-06 09:55:00|584.8|584.2|584.6|584|584.8|584.2|584.6|584|93
1601978400000|2020-10-06 10:00:00|584.4|583.8|584.3|583.7|584.8|584.2|584.3|583.7|31
1601978700000|2020-10-06 10:05:00|584.4|583.8|584.2|583.6|584.4|583.8|584.2|583.6|24
1601979000000|2020-10-06 10:10:00|584.1|583.5|584.1|583.5|584.2|583.6|583.8|583.2|33
1601979300000|2020-10-06 10:15:00|584.3|583.7|584.2|583.6|584.3|583.7|584.2|583.6|22
1601979600000|2020-10-06 10:20:00|584.1|583.5|584.3|583.7|584.3|583.7|584.1|583.5|21
1601979900000|2020-10-06 10:25:00|584.4|583.8|584.5|583.9|584.6|584|584.3|583.7|28
1601980200000|2020-10-06 10:30:00|584.6|584|584.6|584|584.8|584.2|584.3|583.7|47
1601980500000|2020-10-06 10:35:00|584.7|584.1|585.6|585|585.6|585|584.7|584.1|83
1601980800000|2020-10-06 10:40:00|585.9|585.3|585.9|585.3|586.1|585.5|585.9|585.3|80
1601981100000|2020-10-06 10:45:00|586.1|585.5|586.1|585.5|586.1|585.5|585.9|585.3|46
1601981400000|2020-10-06 10:50:00|586.3|585.7|585.9|585.3|586.3|585.7|585.9|585.3|37
1601981700000|2020-10-06 10:55:00|585.7|585.1|585.9|585.3|585.9|585.3|585.1|584.5|93
1601982000000|2020-10-06 11:00:00|585.8|585.2|585.8|585.2|586|585.4|585.5|584.9|113
1601982300000|2020-10-06 11:05:00|585.7|585.1|585.5|584.9|585.7|585.1|585.3|584.7|33
1601982600000|2020-10-06 11:10:00|585.4|584.8|585.5|584.9|585.5|584.9|585.3|584.7|22
1601982900000|2020-10-06 11:15:00|585.4|584.8|585.6|585|585.8|585.2|585.4|584.8|86
1601983200000|2020-10-06 11:20:00|585.7|585.1|585.5|584.9|586|585.4|585.5|584.9|96
1601983500000|2020-10-06 11:25:00|585.6|585|586.3|585.7|586.3|585.7|585.6|585|159
1601983800000|2020-10-06 11:30:00|586.5|585.9|586.5|585.9|586.6|586|586.3|585.7|156
1601984100000|2020-10-06 11:35:00|586.6|586|586.5|585.9|586.8|586.2|586.5|585.9|96
1601984400000|2020-10-06 11:40:00|586.8|586.2|586.7|586.1|586.8|586.2|586.5|585.9|35
1601984700000|2020-10-06 11:45:00|586.8|586.2|586.5|585.9|586.8|586.2|586.5|585.9|29
1601985000000|2020-10-06 11:50:00|586.6|586|585.9|585.3|586.8|586.2|585.5|584.9|217
1601985300000|2020-10-06 11:55:00|586|585.4|585.8|585.2|586|585.4|585.5|584.9|30
1601985600000|2020-10-06 12:00:00|585.9|585.3|586.5|585.9|586.5|585.9|585.9|585.3|97
1601985900000|2020-10-06 12:05:00|586.3|585.7|586.3|585.7|586.5|585.9|586.3|585.7|78
1601986200000|2020-10-06 12:10:00|586.4|585.8|587.8|587.2|587.8|587.2|586.4|585.8|238
1601986500000|2020-10-06 12:15:00|588|587.4|587|586.4|588|587.4|586.9|586.3|187
1601986800000|2020-10-06 12:20:00|586.9|586.3|587|586.4|587.3|586.7|586.8|586.2|90
1601987100000|2020-10-06 12:25:00|586.8|586.2|586.8|586.2|586.8|586.2|586.3|585.7|45
1601987400000|2020-10-06 12:30:00|586.6|586|587|586.4|587.2|586.6|586.4|585.8|90
1601987700000|2020-10-06 12:35:00|587.1|586.5|587.2|586.6|587.7|587.1|587|586.4|104
1601988000000|2020-10-06 12:40:00|587.4|586.8|588.3|587.7|588.4|587.8|587|586.4|155
1601991000000|2020-10-06 13:30:00|588.4|587.8|594|593.4|594.1|593.5|588.4|587.8|3856
1601991300000|2020-10-06 13:35:00|594.2|593.6|594.4|593.8|595.2|594.6|592.1|591.5|2215
1601991600000|2020-10-06 13:40:00|594.5|593.9|595.5|594.9|596.2|595.6|594|593.4|1428
1601991900000|2020-10-06 13:45:00|595.7|595.1|597.2|596.6|597.9|597.3|595.7|595.1|1891
1601992200000|2020-10-06 13:50:00|597.4|596.8|597.4|596.8|598.2|597.6|597.2|596.6|964
1601992500000|2020-10-06 13:55:00|597.5|596.9|598.6|598|599.6|599|597.4|596.8|2056
1601992800000|2020-10-06 14:00:00|598.8|598.2|598.4|597.8|599.7|599.1|598|597.4|1601
1601993100000|2020-10-06 14:05:00|598.5|597.9|598|597.4|599.5|598.9|597.1|596.5|1301
1601993400000|2020-10-06 14:10:00|598.1|597.5|598.9|598.3|599.5|598.9|598.1|597.5|568
1601993700000|2020-10-06 14:15:00|599|598.4|599.2|598.6|599.8|599.2|598.8|598.2|886
1601994000000|2020-10-06 14:20:00|599.3|598.7|600|599.4|600.2|599.6|599|598.4|645
1601994300000|2020-10-06 14:25:00|600.1|599.5|600.8|600.2|601.2|600.6|600|599.4|692
1601994600000|2020-10-06 14:30:00|600.9|600.3|602.4|601.8|603.1|602.5|600.7|600.1|1221
1601994900000|2020-10-06 14:35:00|602.7|602.1|600.5|599.9|602.9|602.3|599.8|599.2|1272
1601995200000|2020-10-06 14:40:00|600.6|600|599.1|598.5|600.7|600.1|598.5|597.9|1506
1601995500000|2020-10-06 14:45:00|599.2|598.6|599.5|598.9|600.2|599.6|598.7|598.1|451
1601995800000|2020-10-06 14:50:00|599.7|599.1|600.5|599.9|600.7|600.1|599.4|598.8|350
1601996100000|2020-10-06 14:55:00|600.4|599.8|599.2|598.6|600.7|600.1|598.5|597.9|581
1601996400000|2020-10-06 15:00:00|599.3|598.7|600.2|599.6|600.3|599.7|599.3|598.7|389
1601996700000|2020-10-06 15:05:00|600|599.4|598.6|598|600|599.4|598.4|597.8|352
1601997000000|2020-10-06 15:10:00|598.7|598.1|601.2|600.6|601.2|600.6|598.7|598.1|481
1601997300000|2020-10-06 15:15:00|601|600.4|600.2|599.6|601.9|601.3|600.2|599.6|441
1601997600000|2020-10-06 15:20:00|600.4|599.8|599|598.4|600.5|599.9|598.2|597.6|781
1601997900000|2020-10-06 15:25:00|599.2|598.6|598.2|597.6|599.2|598.6|597.7|597.1|744
1601998200000|2020-10-06 15:30:00|598.5|597.9|598.2|597.6|599.7|599.1|598.2|597.6|654
1601998500000|2020-10-06 15:35:00|598.1|597.5|597.2|596.6|598.7|598.1|596.7|596.1|1053
1601998800000|2020-10-06 15:40:00|597|596.4|595.7|595.1|597.2|596.6|595.2|594.6|796
1601999100000|2020-10-06 15:45:00|596|595.4|594.2|593.6|596.2|595.6|594.1|593.5|597
1601999400000|2020-10-06 15:50:00|594.3|593.7|595.7|595.1|596.2|595.6|593.7|593.1|1046
1601999700000|2020-10-06 15:55:00|595.5|594.9|597|596.4|597.2|596.6|595.4|594.8|619
1602000000000|2020-10-06 16:00:00|596.7|596.1|597|596.4|597.5|596.9|596.7|596.1|347
1602000300000|2020-10-06 16:05:00|596.7|596.1|595.2|594.6|597|596.4|595|594.4|610
1602000600000|2020-10-06 16:10:00|595.3|594.7|596.2|595.6|596.2|595.6|595|594.4|309
1602000900000|2020-10-06 16:15:00|596.4|595.8|596.9|596.3|597.2|596.6|596.2|595.6|369
1602001200000|2020-10-06 16:20:00|597|596.4|596.9|596.3|597.8|597.2|596.7|596.1|435
1602001500000|2020-10-06 16:25:00|596.7|596.1|595.7|595.1|596.8|596.2|595.7|595.1|314
1602001800000|2020-10-06 16:30:00|595.8|595.2|596.8|596.2|597.1|596.5|595.8|595.2|231
1602002100000|2020-10-06 16:35:00|596.9|596.3|597.2|596.6|597.4|596.8|596.5|595.9|270
1602002400000|2020-10-06 16:40:00|597.3|596.7|596.7|596.1|597.5|596.9|596.5|595.9|169
1602002700000|2020-10-06 16:45:00|597|596.4|595.7|595.1|597|596.4|595.6|595|215
1602003000000|2020-10-06 16:50:00|595.8|595.2|595.2|594.6|595.9|595.3|595.2|594.6|198
1602003300000|2020-10-06 16:55:00|595|594.4|594.7|594.1|595.2|594.6|594.5|593.9|247
1602003600000|2020-10-06 17:00:00|594.6|594|594.8|594.2|595.2|594.6|594.5|593.9|367
1602003900000|2020-10-06 17:05:00|594.7|594.1|595.1|594.5|595.2|594.6|594.2|593.6|319
1602004200000|2020-10-06 17:10:00|595|594.4|595|594.4|595.3|594.7|594.8|594.2|221
1602004500000|2020-10-06 17:15:00|595.2|594.6|595.2|594.6|595.7|595.1|595|594.4|405
1602004800000|2020-10-06 17:20:00|595.1|594.5|594|593.4|595.4|594.8|594|593.4|332
1602005100000|2020-10-06 17:25:00|593.8|593.2|593.7|593.1|594.2|593.6|593.5|592.9|350
1602005400000|2020-10-06 17:30:00|593.8|593.2|595|594.4|595.2|594.6|593.5|592.9|483
1602005700000|2020-10-06 17:35:00|594.9|594.3|594.5|593.9|595.2|594.6|593.7|593.1|731
1602006000000|2020-10-06 17:40:00|594.4|593.8|595.5|594.9|595.7|595.1|594|593.4|487
1602006300000|2020-10-06 17:45:00|595.6|595|595.2|594.6|596.2|595.6|595|594.4|862
1602006600000|2020-10-06 17:50:00|595.3|594.7|595.2|594.6|595.3|594.7|594.6|594|472
1602006900000|2020-10-06 17:55:00|595.7|595.1|597.2|596.6|597.5|596.9|595.5|594.9|1102
1602007200000|2020-10-06 18:00:00|597.1|596.5|596.2|595.6|597.9|597.3|595.8|595.2|440
1602007500000|2020-10-06 18:05:00|596.3|595.7|595.5|594.9|596.6|596|595.2|594.6|710
1602007800000|2020-10-06 18:10:00|595.4|594.8|593.8|593.2|595.5|594.9|593.6|593|2073
1602008100000|2020-10-06 18:15:00|593.6|593|592|591.4|593.6|593|592|591.2|1080
1602028800000|2020-10-07 00:00:00|591.4|590.8|592.8|592.2|593.1|592.5|590.8|590.2|648
1602029100000|2020-10-07 00:05:00|592.7|592.1|592.6|592|593|592.4|591.9|591.3|192
1602029400000|2020-10-07 00:10:00|592.5|591.9|592.5|591.9|593|592.4|592.5|591.9|58
1602029700000|2020-10-07 00:15:00|592.8|592.2|592.3|591.7|592.8|592.2|592|591.4|37
1602030000000|2020-10-07 00:20:00|592.4|591.8|592.5|591.9|592.8|592.2|592.3|591.7|18
1602030300000|2020-10-07 00:25:00|592.7|592.1|593.3|592.7|593.3|592.7|592.5|591.9|120
1602030600000|2020-10-07 00:30:00|593|592.4|592.9|592.3|593.1|592.5|592.8|592.2|33
1602030900000|2020-10-07 00:35:00|592.8|592.2|592.5|591.9|592.9|592.3|592.4|591.8|48
1602031200000|2020-10-07 00:40:00|592.6|592|592.3|591.7|592.7|592.1|592.3|591.7|22
1602031500000|2020-10-07 00:45:00|592.4|591.8|592.4|591.8|592.5|591.9|592|591.4|45
1602031800000|2020-10-07 00:50:00|592|591.4|592|591.4|592|591.4|592|591.4|31
1602032100000|2020-10-07 00:55:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|61
1602032400000|2020-10-07 01:00:00|592.1|591.5|591.5|590.9|592.1|591.5|591.3|590.7|171
1602032700000|2020-10-07 01:05:00|591.6|591|591.3|590.7|591.8|591.2|591.3|590.7|96
1602033000000|2020-10-07 01:10:00|591.4|590.8|591.3|590.7|591.5|590.9|591.1|590.5|36
1602033300000|2020-10-07 01:15:00|591.4|590.8|591.7|591.1|591.8|591.2|591.3|590.7|37
1602033600000|2020-10-07 01:20:00|591.6|591|591.5|590.9|591.6|591|591.5|590.9|6
1602033900000|2020-10-07 01:25:00|591.3|590.7|591.3|590.7|591.3|590.7|591.3|590.7|15
1602034200000|2020-10-07 01:30:00|591|590.4|590.8|590.2|591.2|590.6|590.8|590.2|125
1602034500000|2020-10-07 01:35:00|590.9|590.3|590.4|589.8|591|590.4|590.3|589.7|154
1602034800000|2020-10-07 01:40:00|590.5|589.9|590.5|589.9|590.7|590.1|590.3|589.7|79
1602035100000|2020-10-07 01:45:00|590.6|590|590.8|590.2|590.8|590.2|590.5|589.9|8
1602035400000|2020-10-07 01:50:00|590.6|590|590.5|589.9|590.6|590|590.5|589.9|18
1602035700000|2020-10-07 01:55:00|590.8|590.2|590.8|590.2|590.9|590.3|590.8|590.2|17
1602036000000|2020-10-07 02:00:00|591|590.4|592.2|591.6|592.3|591.7|591|590.4|168
1602036300000|2020-10-07 02:05:00|592.1|591.5|592|591.4|592.3|591.7|591.8|591.2|39
1602036600000|2020-10-07 02:10:00|592.2|591.6|592.3|591.7|592.3|591.7|592.1|591.5|22
1602036900000|2020-10-07 02:15:00|592.2|591.6|592.3|591.7|592.4|591.8|592.1|591.5|15
1602037200000|2020-10-07 02:20:00|592|591.4|592|591.4|592.1|591.5|591.8|591.2|22
1602037500000|2020-10-07 02:25:00|592.1|591.5|592.7|592.1|592.7|592.1|592.1|591.5|36
1602037800000|2020-10-07 02:30:00|592.6|592|592.5|591.9|592.9|592.3|592.5|591.9|64
1602038100000|2020-10-07 02:35:00|592.6|592|592.8|592.2|592.8|592.2|592.5|591.9|30
1602038400000|2020-10-07 02:40:00|592.5|591.9|592.8|592.2|593|592.4|592.5|591.9|84
1602038700000|2020-10-07 02:45:00|592.9|592.3|593|592.4|593|592.4|592.8|592.2|26
1602039000000|2020-10-07 02:50:00|592.8|592.2|593.2|592.6|593.4|592.8|592.8|592.2|110
1602039300000|2020-10-07 02:55:00|593.1|592.5|592.7|592.1|593.1|592.5|592.7|592.1|23
1602039600000|2020-10-07 03:00:00|||||||||3
1602039900000|2020-10-07 03:05:00|593|592.4|592.6|592|593|592.4|592.5|591.9|43
1602040200000|2020-10-07 03:10:00|592.7|592.1|592.6|592|592.8|592.2|592.6|592|4
1602040500000|2020-10-07 03:15:00|592.5|591.9|592.5|591.9|592.6|592|592.5|591.9|5
1602040800000|2020-10-07 03:20:00|592.4|591.8|592.2|591.6|592.4|591.8|592|591.4|21
1602041100000|2020-10-07 03:25:00|592.1|591.5|591.8|591.2|592.2|591.6|591.8|591.2|15
1602041400000|2020-10-07 03:30:00|592|591.4|591.7|591.1|592|591.4|591.7|591.1|16
1602041700000|2020-10-07 03:35:00|591.9|591.3|592.1|591.5|592.2|591.6|591.8|591.2|29
1602042000000|2020-10-07 03:40:00|||||||||1
1602042300000|2020-10-07 03:45:00|592.2|591.6|592.5|591.9|592.5|591.9|592.1|591.5|6
1602042600000|2020-10-07 03:50:00|592.3|591.7|592.2|591.6|592.3|591.7|592.2|591.6|4
1602042900000|2020-10-07 03:55:00|592.3|591.7|592.2|591.6|592.5|591.9|592.2|591.6|27
1602043200000|2020-10-07 04:00:00|592.4|591.8|592.4|591.8|592.5|591.9|592.4|591.8|13
1602043500000|2020-10-07 04:05:00|592.5|591.9|592.2|591.6|592.5|591.9|592.2|591.6|3
1602043800000|2020-10-07 04:10:00|592.4|591.8|592.4|591.8|592.4|591.8|592.4|591.8|0
1602044100000|2020-10-07 04:15:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|2
1602044400000|2020-10-07 04:20:00|592.4|591.8|592.4|591.8|592.4|591.8|592.3|591.7|4
1602044700000|2020-10-07 04:25:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|37
1602045000000|2020-10-07 04:30:00|592.4|591.8|592.5|591.9|592.5|591.9|592.3|591.7|5
1602045300000|2020-10-07 04:35:00|||||||||8
1602045600000|2020-10-07 04:40:00|||||||||9
1602045900000|2020-10-07 04:45:00|592.7|592.1|592.7|592.1|592.8|592.2|592.5|591.9|22
1602046200000|2020-10-07 04:50:00|592.5|591.9|592.6|592|592.6|592|592.5|591.9|17
1602046500000|2020-10-07 04:55:00|592.5|591.9|592.5|591.9|592.7|592.1|592.5|591.9|9
1602046800000|2020-10-07 05:00:00|592.6|592|592.6|592|592.7|592.1|592.5|591.9|28
1602047100000|2020-10-07 05:05:00|592.5|591.9|593.2|592.6|593.3|592.7|592.5|591.9|49
1602047400000|2020-10-07 05:10:00|593.7|593.1|593.7|593.1|593.7|593.1|593.5|592.9|52
1602047700000|2020-10-07 05:15:00|593.5|592.9|593.8|593.2|593.8|593.2|593.5|592.9|16
1602048000000|2020-10-07 05:20:00|593.7|593.1|593.7|593.1|593.7|593.1|593.5|592.9|37
1602048300000|2020-10-07 05:25:00|593.8|593.2|593.7|593.1|594|593.4|593.7|593.1|18
1602048600000|2020-10-07 05:30:00|593.8|593.2|593.7|593.1|594|593.4|593.7|593.1|35
1602048900000|2020-10-07 05:35:00|593.5|592.9|594|593.4|594|593.4|593.5|592.9|41
1602049200000|2020-10-07 05:40:00|594.2|593.6|595|594.4|595|594.4|594.2|593.6|139
1602049500000|2020-10-07 05:45:00|595.2|594.6|595.2|594.6|595.3|594.7|595|594.4|37
1602049800000|2020-10-07 05:50:00|595.3|594.7|595.1|594.5|595.3|594.7|594.5|593.9|42
1602050100000|2020-10-07 05:55:00|595|594.4|595.4|594.8|595.5|594.9|594.8|594.2|63
1602050400000|2020-10-07 06:00:00|595.3|594.7|594.7|594.1|595.3|594.7|594.5|593.9|70
1602050700000|2020-10-07 06:05:00|594.6|594|594.5|593.9|594.7|594.1|594.5|593.9|17
1602051000000|2020-10-07 06:10:00|594.6|594|594.6|594|594.7|594.1|594.5|593.9|30
1602051300000|2020-10-07 06:15:00|594.7|594.1|595.7|595.1|595.8|595.2|594.6|594|69
1602051600000|2020-10-07 06:20:00|595.8|595.2|595.5|594.9|595.8|595.2|595.5|594.9|27
1602051900000|2020-10-07 06:25:00|595.2|594.6|595.1|594.5|595.5|594.9|595|594.4|29
1602052200000|2020-10-07 06:30:00|595.2|594.6|596.5|595.9|596.5|595.9|595.2|594.6|114
1602052500000|2020-10-07 06:35:00|596.3|595.7|596.1|595.5|596.4|595.8|595.7|595.1|45
1602052800000|2020-10-07 06:40:00|596.2|595.6|596|595.4|596.2|595.6|596|595.4|6
1602053100000|2020-10-07 06:45:00|596.1|595.5|596.2|595.6|596.2|595.6|596|595.4|20
1602053400000|2020-10-07 06:50:00|596.1|595.5|595.8|595.2|596.2|595.6|595.7|595.1|105
1602053700000|2020-10-07 06:55:00|595.7|595.1|596.7|596.1|596.7|596.1|595.7|595.1|45
1602054000000|2020-10-07 07:00:00|597|596.4|596.5|595.9|597.2|596.6|596.5|595.9|123
1602054300000|2020-10-07 07:05:00|596.7|596.1|597.7|597.1|598.3|597.7|596.6|596|172
1602054600000|2020-10-07 07:10:00|597.6|597|598|597.4|598.4|597.8|597.5|596.9|104
1602054900000|2020-10-07 07:15:00|597.9|597.3|598.5|597.9|598.7|598.1|597.7|597.1|94
1602055200000|2020-10-07 07:20:00|598.6|598|598.7|598.1|599.2|598.6|598.5|597.9|186
1602055500000|2020-10-07 07:25:00|598.5|597.9|598.7|598.1|599|598.4|598.2|597.6|105
1602055800000|2020-10-07 07:30:00|599|598.4|598.7|598.1|599.2|598.6|598.7|598.1|157
1602056100000|2020-10-07 07:35:00|598.9|598.3|598.2|597.6|599|598.4|598.2|597.6|118
1602056400000|2020-10-07 07:40:00|598.7|598.1|599|598.4|599|598.4|598.6|598|65
1602056700000|2020-10-07 07:45:00|599.2|598.6|599.9|599.3|599.9|599.3|599|598.4|242
1602057000000|2020-10-07 07:50:00|599.7|599.1|599.2|598.6|599.7|599.1|598.9|598.3|51
1602057300000|2020-10-07 07:55:00|599.4|598.8|599.9|599.3|599.9|599.3|598.9|598.3|100
1602057600000|2020-10-07 08:00:00|599.7|599.1|599.6|599|599.8|599.2|599.6|599|112
1602057900000|2020-10-07 08:05:00|599.7|599.1|599.7|599.1|599.9|599.3|599.1|598.5|53
1602058200000|2020-10-07 08:10:00|599.6|599|599.7|599.1|599.9|599.3|599.5|598.9|54
1602058500000|2020-10-07 08:15:00|599.8|599.2|599.7|599.1|599.8|599.2|599.7|599.1|84
1602058800000|2020-10-07 08:20:00|599.4|598.8|599.4|598.8|599.4|598.8|599.4|598.8|27
1602059100000|2020-10-07 08:25:00|599.5|598.9|599.7|599.1|599.7|599.1|599.4|598.8|38
1602059400000|2020-10-07 08:30:00|599.4|598.8|599.4|598.8|599.7|599.1|599.2|598.6|131
1602059700000|2020-10-07 08:35:00|599.3|598.7|599.4|598.8|599.7|599.1|599.3|598.7|13
1602060000000|2020-10-07 08:40:00|599.3|598.7|598.3|597.7|599.5|598.9|598.3|597.7|65
1602060300000|2020-10-07 08:45:00|598.2|597.6|599|598.4|599.1|598.5|597.9|597.3|126
1602060600000|2020-10-07 08:50:00|599.1|598.5|598.4|597.8|599.4|598.8|598.4|597.8|97
1602060900000|2020-10-07 08:55:00|598.5|597.9|598.4|597.8|598.8|598.2|598.4|597.8|37
1602061200000|2020-10-07 09:00:00|598.5|597.9|598.9|598.3|599.2|598.6|598.5|597.9|28
1602061500000|2020-10-07 09:05:00|599|598.4|598.9|598.3|599.2|598.6|598.5|597.9|27
1602061800000|2020-10-07 09:10:00|599|598.4|599.2|598.6|599.4|598.8|598.9|598.3|42
1602062100000|2020-10-07 09:15:00|599.3|598.7|598.7|598.1|599.4|598.8|598.7|598.1|51
1602062400000|2020-10-07 09:20:00|598.5|597.9|599.2|598.6|599.2|598.6|598.4|597.8|97
1602062700000|2020-10-07 09:25:00|599.1|598.5|598.5|597.9|599.2|598.6|598.4|597.8|136
1602063000000|2020-10-07 09:30:00|598.4|597.8|597.4|596.8|598.4|597.8|596.7|596.1|167
1602063300000|2020-10-07 09:35:00|597.5|596.9|597.2|596.6|597.6|597|597.2|596.6|102
1602063600000|2020-10-07 09:40:00|596.8|596.2|596|595.4|596.9|596.3|595.7|595.1|220
1602063900000|2020-10-07 09:45:00|595.9|595.3|596.3|595.7|596.5|595.9|595.5|594.9|235
1602064200000|2020-10-07 09:50:00|596.2|595.6|597.5|596.9|597.7|597.1|596.2|595.6|112
1602064500000|2020-10-07 09:55:00|597.4|596.8|596.6|596|597.6|597|596.6|596|65
1602064800000|2020-10-07 10:00:00|596.7|596.1|594.8|594.2|596.7|596.1|594.8|594.2|152
1602065100000|2020-10-07 10:05:00|594.6|594|595.1|594.5|595.4|594.8|594|593.4|192
1602065400000|2020-10-07 10:10:00|595|594.4|594.6|594|595.2|594.6|594.5|593.9|93
1602065700000|2020-10-07 10:15:00|594.5|593.9|594.7|594.1|594.8|594.2|594|593.4|95
1602066000000|2020-10-07 10:20:00|594.8|594.2|594.6|594|594.9|594.3|594.2|593.6|65
1602066300000|2020-10-07 10:25:00|594.5|593.9|594.7|594.1|594.7|594.1|594.2|593.6|24
1602066600000|2020-10-07 10:30:00|594.5|593.9|594.8|594.2|594.9|594.3|594.4|593.8|47
1602066900000|2020-10-07 10:35:00|594.6|594|594.5|593.9|594.9|594.3|593.7|593.1|106
1602067200000|2020-10-07 10:40:00|594.7|594.1|594.9|594.3|594.9|594.3|593.9|593.3|106
1602067500000|2020-10-07 10:45:00|594.7|594.1|595.7|595.1|595.9|595.3|594.7|594.1|133
1602067800000|2020-10-07 10:50:00|595.9|595.3|596.8|596.2|597.1|596.5|595.7|595.1|287
1602068100000|2020-10-07 10:55:00|596.9|596.3|597.1|596.5|597.1|596.5|596.6|596|75
1602068400000|2020-10-07 11:00:00|597.3|596.7|597.3|596.7|597.6|597|597.1|596.5|85
1602068700000|2020-10-07 11:05:00|597.1|596.5|597.4|596.8|597.4|596.8|596.9|596.3|67
1602069000000|2020-10-07 11:10:00|597.7|597.1|597.2|596.6|597.7|597.1|597|596.4|136
1602069300000|2020-10-07 11:15:00|597.4|596.8|596.9|596.3|597.4|596.8|596.7|596.1|22
1602069600000|2020-10-07 11:20:00|597|596.4|597.1|596.5|597.6|597|596.7|596.1|107
1602069900000|2020-10-07 11:25:00|597.2|596.6|597.9|597.3|597.9|597.3|597.1|596.5|84
1602070200000|2020-10-07 11:30:00|598.1|597.5|598.6|598|598.6|598|597.9|597.3|109
1602070500000|2020-10-07 11:35:00|598.9|598.3|599.1|598.5|599.3|598.7|598.8|598.2|206
1602070800000|2020-10-07 11:40:00|599|598.4|599.1|598.5|599.3|598.7|598.8|598.2|279
1602071100000|2020-10-07 11:45:00|599.2|598.6|599.1|598.5|599.3|598.7|599.1|598.5|91
1602071400000|2020-10-07 11:50:00|598.6|598|599.8|599.2|599.8|599.2|598.6|598|234
1602071700000|2020-10-07 11:55:00|599.9|599.3|600.2|599.6|600.3|599.7|599.8|599.2|263
1602072000000|2020-10-07 12:00:00|600.1|599.5|600.5|599.9|600.8|600.2|600.1|599.5|166
1602072300000|2020-10-07 12:05:00|600.6|600|600.6|600|601.6|601|600.5|599.9|390
1602072600000|2020-10-07 12:10:00|600.5|599.9|600.6|600|601.3|600.7|600.4|599.8|159
1602072900000|2020-10-07 12:15:00|600.7|600.1|603.2|602.6|604|603.4|600.7|600.1|1335
1602073200000|2020-10-07 12:20:00|603.3|602.7|601.1|600.5|603.5|602.9|601.1|600.5|572
1602073500000|2020-10-07 12:25:00|601.3|600.7|601.8|601.2|602|601.4|601.1|600.5|368
1602073800000|2020-10-07 12:30:00|602|601.4|602.6|602|603.1|602.5|602|601.4|162
1602074100000|2020-10-07 12:35:00|602.8|602.2|602.3|601.7|603.3|602.7|602.1|601.5|191
1602074400000|2020-10-07 12:40:00|602.4|601.8|602.6|602|603.3|602.7|602.1|601.5|269
1602077400000|2020-10-07 13:30:00|604.8|604.2|607|606.4|607.2|606.6|603.8|603.2|3757
1602077700000|2020-10-07 13:35:00|606.9|606.3|608.9|608.3|609.2|608.6|606.7|606.1|2005
1602078000000|2020-10-07 13:40:00|609|608.4|608.3|607.7|609.8|609.2|608.2|607.6|1626
1602078300000|2020-10-07 13:45:00|608.2|607.6|608.8|608.2|609.6|609|608.1|607.5|1506
1602078600000|2020-10-07 13:50:00|609.1|608.5|609.3|608.7|610.1|609.5|608.8|608.2|864
1602078900000|2020-10-07 13:55:00|609.4|608.8|609.3|608.7|609.8|609.2|607.7|607.1|1313
1602079200000|2020-10-07 14:00:00|609.2|608.6|609.9|609.3|610.1|609.5|608.6|608|991
1602079500000|2020-10-07 14:05:00|610|609.4|610.6|610|610.8|610.2|609.8|609.2|756
1602079800000|2020-10-07 14:10:00|610.7|610.1|610.7|610.1|612.4|611.8|610.6|610|2221
1602080100000|2020-10-07 14:15:00|610.9|610.3|607.9|607.3|611|610.4|605.6|605|2907
1602080400000|2020-10-07 14:20:00|608|607.4|606.1|605.5|609|608.4|605.6|605|1128
1602080700000|2020-10-07 14:25:00|606.2|605.6|605.6|605|607.1|606.5|605.3|604.7|1007
1602081000000|2020-10-07 14:30:00|605.7|605.1|607.5|606.9|609.5|608.9|605.6|605|1514
1602081300000|2020-10-07 14:35:00|607.6|607|606.8|606.2|608.3|607.7|605.8|605.1|1244
1602081600000|2020-10-07 14:40:00|606.9|606.3|605.3|604.7|607.5|606.9|604.6|604|1030
1602081900000|2020-10-07 14:45:00|605.4|604.8|604.3|603.7|605.6|605|604.1|603.5|834
1602082200000|2020-10-07 14:50:00|604.4|603.8|604.6|604|605.1|604.5|603.8|603.2|631
1602082500000|2020-10-07 14:55:00|604.4|603.8|603.9|603.3|604.4|603.8|603.1|602.5|756
1602082800000|2020-10-07 15:00:00|603.8|603.2|604|603.4|605.1|604.5|603.7|603.1|503
1602083100000|2020-10-07 15:05:00|604.1|603.5|605.1|604.5|605.3|604.7|603.9|603.3|478
1602083400000|2020-10-07 15:10:00|605.3|604.7|605.1|604.5|605.4|604.8|604.5|603.9|371
1602083700000|2020-10-07 15:15:00|604.9|604.3|606.6|606|606.6|606|604.7|604.1|888
1602084000000|2020-10-07 15:20:00|606.7|606.1|607.3|606.7|608|607.4|606.5|605.9|672
1602084300000|2020-10-07 15:25:00|607.7|607.1|606.3|605.7|607.8|607.2|605.7|605.1|572
1602084600000|2020-10-07 15:30:00|606.4|605.8|606.3|605.7|607.3|606.7|606.3|605.7|486
1602084900000|2020-10-07 15:35:00|606.4|605.8|607.2|606.6|607.3|606.7|605.5|604.9|418
1602085200000|2020-10-07 15:40:00|607.3|606.7|608.1|607.5|608.4|607.8|607.1|606.5|464
1602085500000|2020-10-07 15:45:00|608.2|607.6|606.8|606.2|608.2|607.6|606.5|605.9|570
1602085800000|2020-10-07 15:50:00|606.7|606.1|606.8|606.2|607|606.4|605.3|604.7|654
1602086100000|2020-10-07 15:55:00|606.7|606.1|607.3|606.7|607.3|606.7|606.5|605.9|421
1602086400000|2020-10-07 16:00:00|607.4|606.8|606.1|605.5|607.4|606.8|606|605.4|296
1602086700000|2020-10-07 16:05:00|606.2|605.6|606|605.4|606.3|605.7|605.5|604.9|454
1602087000000|2020-10-07 16:10:00|606.1|605.5|605.8|605.2|606.1|605.5|605.6|605|323
1602087300000|2020-10-07 16:15:00|605.6|605|605.5|604.9|606.4|605.8|605|604.4|499
1602087600000|2020-10-07 16:20:00|605.6|605|605|604.4|606|605.4|605|604.4|424
1602087900000|2020-10-07 16:25:00|604.8|604.2|603.6|603|605|604.4|603.2|602.6|921
1602088200000|2020-10-07 16:30:00|603.5|602.9|603.1|602.5|604.4|603.8|602.9|602.3|560
1602088500000|2020-10-07 16:35:00|603.3|602.7|601.7|601.1|603.4|602.8|601.5|600.9|788
1602088800000|2020-10-07 16:40:00|601.6|601|602.8|602.2|603.1|602.5|601.4|600.8|624
1602089100000|2020-10-07 16:45:00|603.1|602.5|603.3|602.7|603.6|603|602.5|601.9|362
1602089400000|2020-10-07 16:50:00|603.4|602.8|603|602.4|603.6|603|603|602.4|216
1602089700000|2020-10-07 16:55:00|603.1|602.5|600.9|600.3|603.2|602.6|600.7|600.1|958
1602090000000|2020-10-07 17:00:00|601|600.4|601.8|601.2|601.9|601.3|600.9|600.3|584
1602090300000|2020-10-07 17:05:00|601.9|601.3|601.4|600.8|602.2|601.6|601.2|600.6|244
1602090600000|2020-10-07 17:10:00|601.3|600.7|603.3|602.7|603.6|603|601.3|600.7|565
1602090900000|2020-10-07 17:15:00|603.2|602.6|602.8|602.2|603.4|602.8|602.3|601.7|288
1602091200000|2020-10-07 17:20:00|602.9|602.3|603.8|603.2|604.1|603.5|602.8|602.2|348
1602091500000|2020-10-07 17:25:00|603.7|603.1|604.1|603.5|604.3|603.7|603.6|603|208
1602091800000|2020-10-07 17:30:00|604.2|603.6|603.8|603.2|604.6|604|603.3|602.7|342
1602092100000|2020-10-07 17:35:00|603.9|603.3|603.8|603.2|605|604.4|603.8|603.2|395
1602092400000|2020-10-07 17:40:00|604|603.4|603.3|602.7|604.3|603.7|603.3|602.7|212
1602092700000|2020-10-07 17:45:00|603.2|602.6|603.7|603.1|603.9|603.3|603|602.4|367
1602093000000|2020-10-07 17:50:00|603.6|603|604.6|604|604.6|604|603.2|602.6|510
1602093300000|2020-10-07 17:55:00|604.5|603.9|603.4|602.8|605.1|604.5|603.2|602.6|639
1602093600000|2020-10-07 18:00:00|603.5|602.9|604.1|603.5|604.4|603.8|603.2|602.6|424
1602093900000|2020-10-07 18:05:00|604|603.4|606.3|605.7|606.5|605.9|603.7|603.1|942
1602094200000|2020-10-07 18:10:00|606.4|605.8|608.1|607.5|609.5|608.9|606.3|605.7|3211
1602094500000|2020-10-07 18:15:00|608.3|607.7|609.2|608.6|609.6|609|608.1|607.5|1702
1602115200000|2020-10-08 00:00:00|609.6|609|607.5|606.9|610.1|609.5|607.2|606.6|1056
1602115500000|2020-10-08 00:05:00|607.8|607.2|607.5|606.9|608.2|607.6|607.2|606.6|199
1602115800000|2020-10-08 00:10:00|607.7|607.1|608.7|608.1|608.7|608.1|607.7|607.1|137
1602116100000|2020-10-08 00:15:00|608.6|608|608.5|607.9|608.7|608.1|608.2|607.6|34
1602116400000|2020-10-08 00:20:00|608.2|607.6|609|608.4|609|608.4|608.2|607.6|83
1602116700000|2020-10-08 00:25:00|609.2|608.6|609.2|608.6|609.4|608.8|609|608.4|155
1602117000000|2020-10-08 00:30:00|609.4|608.8|608.9|608.3|609.4|608.8|608.7|608.1|45
1602117300000|2020-10-08 00:35:00|608.8|608.2|608.4|607.8|608.9|608.3|608.3|607.7|44
1602117600000|2020-10-08 00:40:00|608.5|607.9|608.2|607.6|608.7|608.1|608.2|607.6|258
1602117900000|2020-10-08 00:45:00|608.5|607.9|608.5|607.9|608.7|608.1|608.2|607.6|38
1602118200000|2020-10-08 00:50:00|608.6|608|608.2|607.6|608.7|608.1|608.2|607.6|25
1602118500000|2020-10-08 00:55:00|608.3|607.7|608|607.4|608.5|607.9|608|607.4|15
1602118800000|2020-10-08 01:00:00|608.1|607.5|608.7|608.1|608.7|608.1|608.1|607.5|56
1602119100000|2020-10-08 01:05:00|608.9|608.3|609.1|608.5|609.2|608.6|608.7|608.1|35
1602119400000|2020-10-08 01:10:00|609.2|608.6|608.9|608.3|609.2|608.6|608.9|608.3|32
1602119700000|2020-10-08 01:15:00|608.7|608.1|608.9|608.3|609|608.4|608.1|607.5|107
1602120000000|2020-10-08 01:20:00|609|608.4|608.9|608.3|609.7|609.1|608.9|608.3|101
1602120300000|2020-10-08 01:25:00|608.7|608.1|608.7|608.1|608.8|608.2|608.4|607.8|100
1602120600000|2020-10-08 01:30:00|608.6|608|608.9|608.3|608.9|608.3|608.5|607.9|14
1602120900000|2020-10-08 01:35:00|609|608.4|608.9|608.3|609.2|608.6|608.9|608.3|18
1602121200000|2020-10-08 01:40:00|609|608.4|609.1|608.5|609.2|608.6|608.9|608.3|10
1602121500000|2020-10-08 01:45:00|609|608.4|609|608.4|609.2|608.6|609|608.4|2
1602121800000|2020-10-08 01:50:00|609.1|608.5|609|608.4|609.1|608.5|609|608.4|4
1602122100000|2020-10-08 01:55:00|609.2|608.6|609.3|608.7|609.5|608.9|609.2|608.6|39
1602122400000|2020-10-08 02:00:00|609.4|608.8|609.7|609.1|609.7|609.1|609.2|608.6|45
1602122700000|2020-10-08 02:05:00|609.9|609.3|609.5|608.9|610|609.4|609.5|608.9|65
1602123000000|2020-10-08 02:10:00|609.6|609|609.7|609.1|609.7|609.1|609.5|608.9|20
1602123300000|2020-10-08 02:15:00|609.8|609.2|609.7|609.1|610|609.4|609.7|609.1|36
1602123600000|2020-10-08 02:20:00|609.5|608.9|609.7|609.1|609.7|609.1|609.5|608.9|28
1602123900000|2020-10-08 02:25:00|609.8|609.2|609.7|609.1|610|609.4|609.7|609.1|16
1602124200000|2020-10-08 02:30:00|||||||||7
1602124500000|2020-10-08 02:35:00|609.5|608.9|609.2|608.6|609.7|609.1|609.2|608.6|23
1602124800000|2020-10-08 02:40:00|609.4|608.8|609.8|609.2|610|609.4|609.2|608.6|117
1602125100000|2020-10-08 02:45:00|609.7|609.1|609.7|609.1|609.8|609.2|609.7|609.1|2
1602125400000|2020-10-08 02:50:00|609.8|609.2|610|609.4|610|609.4|609.7|609.1|11
1602125700000|2020-10-08 02:55:00|610.2|609.6|610|609.4|610.2|609.6|609.6|609|281
1602126000000|2020-10-08 03:00:00|609.8|609.2|609.8|609.2|609.8|609.2|609.8|609.2|10
1602126300000|2020-10-08 03:05:00|609.7|609.1|609.7|609.1|609.7|609.1|609.7|609.1|2
1602126600000|2020-10-08 03:10:00|609.5|608.9|610|609.4|610|609.4|609.5|608.9|37
1602126900000|2020-10-08 03:15:00|610.1|609.5|610|609.4|610.1|609.5|609.7|609.1|29
1602127200000|2020-10-08 03:20:00|610.1|609.5|610.2|609.6|610.2|609.6|610|609.4|28
1602127500000|2020-10-08 03:25:00|610.1|609.5|610.2|609.6|610.2|609.6|610.1|609.5|10
1602127800000|2020-10-08 03:30:00|610.5|609.9|610.3|609.7|610.5|609.9|610.2|609.6|31
1602128100000|2020-10-08 03:35:00|610.2|609.6|610.2|609.6|610.3|609.7|610|609.4|15
1602128400000|2020-10-08 03:40:00|||||||||13
1602128700000|2020-10-08 03:45:00|610.5|609.9|610.2|609.6|610.5|609.9|610.2|609.6|9
1602129000000|2020-10-08 03:50:00|||||||||5
1602129300000|2020-10-08 03:55:00|610|609.4|610.1|609.5|610.1|609.5|610|609.4|5
1602129600000|2020-10-08 04:00:00|610.2|609.6|610|609.4|610.2|609.6|610|609.4|20
1602129900000|2020-10-08 04:05:00|610.1|609.5|609.7|609.1|610.1|609.5|609.5|608.9|81
1602130200000|2020-10-08 04:10:00|609.8|609.2|609.2|608.6|609.8|609.2|609.2|608.6|28
1602130500000|2020-10-08 04:15:00|609.5|608.9|609.5|608.9|609.5|608.9|609.3|608.7|12
1602130800000|2020-10-08 04:20:00|609.6|609|609.6|609|609.7|609.1|609.6|609|4
1602131100000|2020-10-08 04:25:00|609.7|609.1|609.7|609.1|609.7|609.1|609.6|609|4
1602131400000|2020-10-08 04:30:00|609.5|608.9|608.6|608|609.5|608.9|608.3|607.7|108
1602131700000|2020-10-08 04:35:00|608.7|608.1|608.3|607.7|608.7|608.1|608.2|607.6|28
1602132000000|2020-10-08 04:40:00|608.5|607.9|608.5|607.9|608.7|608.1|608.5|607.9|9
1602132300000|2020-10-08 04:45:00|608.3|607.7|608.3|607.7|608.5|607.9|608.2|607.6|28
1602132600000|2020-10-08 04:50:00|608.5|607.9|608.5|607.9|608.7|608.1|608.2|607.6|12
1602132900000|2020-10-08 04:55:00|608.3|607.7|608.5|607.9|608.5|607.9|608.2|607.6|26
1602133200000|2020-10-08 05:00:00|608.6|608|608.1|607.5|608.6|608|608|607.4|36
1602133500000|2020-10-08 05:05:00|608.2|607.6|608.2|607.6|608.2|607.6|608|607.4|12
1602133800000|2020-10-08 05:10:00|608.3|607.7|608.1|607.5|608.3|607.7|608|607.4|15
1602134100000|2020-10-08 05:15:00|608.2|607.6|608.6|608|608.6|608|608|607.4|58
1602134400000|2020-10-08 05:20:00|608.7|608.1|609.1|608.5|609.1|608.5|608.7|608.1|25
1602134700000|2020-10-08 05:25:00|608.9|608.3|609.2|608.6|609.2|608.6|608.8|608.2|15
1602135000000|2020-10-08 05:30:00|609.4|608.8|609.2|608.6|609.6|609|609.2|608.6|27
1602135300000|2020-10-08 05:35:00|609.1|608.5|609.2|608.6|609.2|608.6|609|608.4|2
1602135600000|2020-10-08 05:40:00|609.1|608.5|609.2|608.6|609.2|608.6|609.1|608.5|3
1602135900000|2020-10-08 05:45:00|609|608.4|609|608.4|609.2|608.6|609|608.4|7
1602136200000|2020-10-08 05:50:00|609.1|608.5|608.9|608.3|609.1|608.5|608.7|608.1|2
1602136500000|2020-10-08 05:55:00|608.4|607.8|608.4|607.8|608.5|607.9|608.4|607.8|24
1602136800000|2020-10-08 06:00:00|608.5|607.9|608.9|608.3|609.2|608.6|608.4|607.8|91
1602137100000|2020-10-08 06:05:00|608.7|608.1|609.2|608.6|609.4|608.8|608.4|607.8|108
1602137400000|2020-10-08 06:10:00|609.1|608.5|608.9|608.3|609.2|608.6|608.9|608.3|13
1602137700000|2020-10-08 06:15:00|609.1|608.5|608.9|608.3|609.1|608.5|608.8|608.2|60
1602138000000|2020-10-08 06:20:00|609.1|608.5|609.4|608.8|609.4|608.8|609|608.4|16
1602138300000|2020-10-08 06:25:00|609.6|609|609.9|609.3|610.1|609.5|609.6|609|148
1602138600000|2020-10-08 06:30:00|610.1|609.5|610.1|609.5|610.9|610.3|609.9|609.3|103
1602138900000|2020-10-08 06:35:00|609.9|609.3|609.8|609.2|610.1|609.5|609.6|609|34
1602139200000|2020-10-08 06:40:00|609.9|609.3|610.2|609.6|610.3|609.7|609.8|609.2|52
1602139500000|2020-10-08 06:45:00|610.1|609.5|609.9|609.3|610.3|609.7|609.9|609.3|14
1602139800000|2020-10-08 06:50:00|609.7|609.1|610|609.4|610.1|609.5|609.7|609.1|30
1602140100000|2020-10-08 06:55:00|610.1|609.5|609.6|609|610.1|609.5|609.4|608.8|36
1602140400000|2020-10-08 07:00:00|609.7|609.1|609.4|608.8|609.7|609.1|609.4|608.8|33
1602140700000|2020-10-08 07:05:00|609.3|608.7|609.4|608.8|609.4|608.8|609.1|608.5|29
1602141000000|2020-10-08 07:10:00|609.3|608.7|608.9|608.3|609.6|609|608.9|608.3|64
1602141300000|2020-10-08 07:15:00|609|608.4|608.9|608.3|609|608.4|608.4|607.8|37
1602141600000|2020-10-08 07:20:00|608.8|608.2|609.4|608.8|609.4|608.8|608.7|608.1|28
1602141900000|2020-10-08 07:25:00|609.2|608.6|609.2|608.6|609.4|608.8|609.2|608.6|39
1602142200000|2020-10-08 07:30:00|609.4|608.8|610.7|610.1|610.9|610.3|609.4|608.8|70
1602142500000|2020-10-08 07:35:00|610.6|610|610.5|609.9|610.9|610.3|610.4|609.8|46
1602142800000|2020-10-08 07:40:00|610.4|609.8|611.8|611.2|611.9|611.3|610.1|609.5|48
1602143100000|2020-10-08 07:45:00|611.7|611.1|611.9|611.3|611.9|611.3|611.2|610.6|58
1602143400000|2020-10-08 07:50:00|611.8|611.2|612.4|611.8|612.4|611.8|611.2|610.6|142
1602143700000|2020-10-08 07:55:00|612.3|611.7|611.9|611.3|612.4|611.8|611.9|611.3|59
1602144000000|2020-10-08 08:00:00|611.8|611.2|611.6|611|612|611.4|611.3|610.7|107
1602144300000|2020-10-08 08:05:00|611.5|610.9|613.2|612.6|613.2|612.6|610.9|610.3|162
1602144600000|2020-10-08 08:10:00|613|612.4|612.2|611.6|613|612.4|612.2|611.6|84
1602144900000|2020-10-08 08:15:00|612.4|611.8|612.2|611.6|612.6|612|612.2|611.6|36
1602145200000|2020-10-08 08:20:00|612.4|611.8|612.6|612|612.7|612.1|612.4|611.8|55
1602145500000|2020-10-08 08:25:00|612.7|612.1|611.9|611.3|612.7|612.1|611.6|611|162
1602145800000|2020-10-08 08:30:00|612.1|611.5|612.2|611.6|612.4|611.8|611.9|611.3|26
1602146100000|2020-10-08 08:35:00|612.1|611.5|612.6|612|612.6|612|612|611.4|80
1602146400000|2020-10-08 08:40:00|612.7|612.1|612.9|612.3|612.9|612.3|612.7|612.1|27
1602146700000|2020-10-08 08:45:00|612.7|612.1|611.9|611.3|612.7|612.1|611.7|611.1|55
1602147000000|2020-10-08 08:50:00|611.8|611.2|613.2|612.6|613.3|612.7|611.7|611.1|89
1602147300000|2020-10-08 08:55:00|613.4|612.8|613.9|613.3|614.2|613.6|613.3|612.7|149
1602147600000|2020-10-08 09:00:00|614.1|613.5|613.6|613|614.1|613.5|613.4|612.8|140
1602147900000|2020-10-08 09:05:00|613.5|612.9|613.1|612.5|613.5|612.9|612.9|612.3|78
1602148200000|2020-10-08 09:10:00|613.2|612.6|614.1|613.5|614.2|613.6|613|612.4|166
1602148500000|2020-10-08 09:15:00|613.9|613.3|613.6|613|614|613.4|613.1|612.5|50
1602148800000|2020-10-08 09:20:00|613.4|612.8|613.4|612.8|613.5|612.9|613.2|612.6|26
1602149100000|2020-10-08 09:25:00|613.2|612.6|613|612.4|613.2|612.6|612.9|612.3|70
1602149400000|2020-10-08 09:30:00|612.9|612.3|613.5|612.9|613.6|613|612.9|612.3|101
1602149700000|2020-10-08 09:35:00|613.4|612.8|612.9|612.3|613.9|613.3|612.9|612.3|77
1602150000000|2020-10-08 09:40:00|613|612.4|613.9|613.3|614.2|613.6|613|612.4|109
1602150300000|2020-10-08 09:45:00|614.1|613.5|615|614.4|615.3|614.7|614|613.4|268
1602150600000|2020-10-08 09:50:00|614.9|614.3|614.6|614|614.9|614.3|614.3|613.7|340
1602150900000|2020-10-08 09:55:00|614.5|613.9|614.4|613.8|614.6|614|614.3|613.7|46
1602151200000|2020-10-08 10:00:00|614.3|613.7|614.6|614|614.7|614.1|614.3|613.7|38
1602151500000|2020-10-08 10:05:00|614.4|613.8|614.1|613.5|614.6|614|614.1|613.5|96
1602151800000|2020-10-08 10:10:00|614.2|613.6|614.2|613.6|614.4|613.8|613.9|613.3|234
1602152100000|2020-10-08 10:15:00|614.1|613.5|615.1|614.5|615.1|614.5|614.1|613.5|226
1602152400000|2020-10-08 10:20:00|614.8|614.2|615.1|614.5|615.1|614.5|614.8|614.2|50
1602152700000|2020-10-08 10:25:00|615|614.4|615.1|614.5|615.1|614.5|614.8|614.2|45
1602153000000|2020-10-08 10:30:00|615|614.4|614.4|613.8|615.1|614.5|614.4|613.8|42
1602153300000|2020-10-08 10:35:00|614.3|613.7|613.6|613|614.3|613.7|613.3|612.7|96
1602153600000|2020-10-08 10:40:00|613.8|613.2|614.4|613.8|614.4|613.8|613.8|613.2|88
1602153900000|2020-10-08 10:45:00|614.3|613.7|615.1|614.5|615.1|614.5|614.1|613.5|171
1602154200000|2020-10-08 10:50:00|614.9|614.3|614.3|613.7|615|614.4|613.8|613.2|109
1602154500000|2020-10-08 10:55:00|614.4|613.8|614.1|613.5|614.6|614|613.8|613.2|61
1602154800000|2020-10-08 11:00:00|614|613.4|614.8|614.2|614.9|614.3|614|613.4|66
1602155100000|2020-10-08 11:05:00|614.9|614.3|614.8|614.2|615.1|614.5|614.8|614.2|62
1602155400000|2020-10-08 11:10:00|614.7|614.1|614.1|613.5|614.7|614.1|613.8|613.2|75
1602155700000|2020-10-08 11:15:00|613.9|613.3|614|613.4|614.5|613.9|613.8|613.2|102
1602156000000|2020-10-08 11:20:00|614.1|613.5|613.8|613.2|614.6|614|613.8|613.2|173
1602156300000|2020-10-08 11:25:00|614|613.4|614.3|613.7|614.6|614|613.8|613.2|243
1602156600000|2020-10-08 11:30:00|614.2|613.6|614.8|614.2|614.8|614.2|614.1|613.5|220
1602156900000|2020-10-08 11:35:00|614.7|614.1|614.1|613.5|614.8|614.2|614.1|613.5|174
1602157200000|2020-10-08 11:40:00|613.9|613.3|615.4|614.8|615.5|614.9|613.9|613.3|219
1602157500000|2020-10-08 11:45:00|615.3|614.7|616.6|616|616.9|616.3|615.2|614.6|529
1602157800000|2020-10-08 11:50:00|616.5|615.9|616.4|615.8|616.6|616|616|615.4|278
1602158100000|2020-10-08 11:55:00|616.3|615.7|617.3|616.7|617.3|616.7|616.1|615.5|210
1602158400000|2020-10-08 12:00:00|617.1|616.5|616.3|615.7|617.1|616.5|616|615.4|117
1602158700000|2020-10-08 12:05:00|616.1|615.5|616.6|616|617.4|616.8|616|615.4|172
1602159000000|2020-10-08 12:10:00|616.8|616.2|616.4|615.8|617.3|616.7|616.1|615.5|169
1602159300000|2020-10-08 12:15:00|616.5|615.9|616.6|616|616.8|616.2|616|615.4|155
1602159600000|2020-10-08 12:20:00|616.5|615.9|616.5|615.9|616.8|616.2|616.3|615.7|171
1602159900000|2020-10-08 12:25:00|616.6|616|616.3|615.7|617|616.4|616.3|615.7|284
1602160200000|2020-10-08 12:30:00|616.5|615.9|616.1|615.5|616.6|616|615.8|615.2|220
1602160500000|2020-10-08 12:35:00|616.2|615.6|616.3|615.7|617.1|616.5|616.1|615.5|227
1602160800000|2020-10-08 12:40:00|616|615.4|615.8|615.2|616.4|615.8|615.7|615.1|473
1602163800000|2020-10-08 13:30:00|616|615.4|614|613.4|617|616.4|612.8|612.2|2775
1602164100000|2020-10-08 13:35:00|613.9|613.3|609.6|609|615|614.4|609.4|608.8|1786
1602164400000|2020-10-08 13:40:00|609.4|608.8|609.5|608.9|610.8|610.2|608.4|607.8|1668
1602164700000|2020-10-08 13:45:00|609.4|608.8|607|606.4|609.5|608.9|606.9|606.3|1605
1602165000000|2020-10-08 13:50:00|607.1|606.5|605.9|605.3|607.6|607|605.6|605|1484
1602165300000|2020-10-08 13:55:00|605.8|605.2|606.5|605.9|607.8|607.2|605.6|605|1230
1602165600000|2020-10-08 14:00:00|606.7|606.1|608.7|608.1|610.1|609.5|606.5|605.9|1339
1602165900000|2020-10-08 14:05:00|608.8|608.2|608|607.4|610|609.4|608|607.4|973
1602166200000|2020-10-08 14:10:00|608.2|607.6|606.9|606.3|608.8|608.2|606.6|606|704
1602166500000|2020-10-08 14:15:00|606.8|606.2|604|603.4|607.1|606.5|603.5|602.9|1663
1602166800000|2020-10-08 14:20:00|604.2|603.6|604.7|604.1|606.2|605.6|603.7|603.1|1643
1602167100000|2020-10-08 14:25:00|604.5|603.9|603|602.4|604.7|604.1|602.6|602|1028
1602167400000|2020-10-08 14:30:00|602.9|602.3|601.4|600.8|603.1|602.5|599.8|599.2|1555
1602167700000|2020-10-08 14:35:00|601.6|601|599.8|599.2|601.8|601.2|599.7|599.1|989
1602168000000|2020-10-08 14:40:00|599.9|599.3|601.6|601|601.7|601.1|599.9|599.3|752
1602168300000|2020-10-08 14:45:00|601.7|601.1|600.6|600|601.8|601.2|599.6|599|666
1602168600000|2020-10-08 14:50:00|600.9|600.3|599.9|599.3|601.1|600.5|599.6|599|561
1602168900000|2020-10-08 14:55:00|600|599.4|597.7|597.1|600.1|599.5|596.7|596.1|1558
1602169200000|2020-10-08 15:00:00|597.4|596.8|597.2|596.6|597.7|597.1|596.6|596|1285
1602169500000|2020-10-08 15:05:00|597|596.4|599.1|598.5|600.2|599.6|597|596.4|1407
1602169800000|2020-10-08 15:10:00|599.2|598.6|597.6|597|599.2|598.6|596.8|596.2|800
1602170100000|2020-10-08 15:15:00|597.8|597.2|597.3|596.7|598.3|597.7|597.1|596.5|583
1602170400000|2020-10-08 15:20:00|597.6|597|597.3|596.7|597.6|597|596.7|596.1|848
1602170700000|2020-10-08 15:25:00|597.4|596.8|598.8|598.2|598.9|598.3|597.4|596.8|393
1602171000000|2020-10-08 15:30:00|598.6|598|597.1|596.5|598.6|598|596.8|596.2|590
1602171300000|2020-10-08 15:35:00|597.3|596.7|597.9|597.3|598.6|598|597.3|596.7|439
1602171600000|2020-10-08 15:40:00|598.1|597.5|598.4|597.8|599.1|598.5|597.9|597.3|449
1602171900000|2020-10-08 15:45:00|598.5|597.9|598|597.4|598.8|598.2|597.9|597.3|424
1602172200000|2020-10-08 15:50:00|598.1|597.5|597.9|597.3|598.6|598|597.8|597.2|392
1602172500000|2020-10-08 15:55:00|597.8|597.2|596.9|596.3|597.9|597.3|596.6|596|880
1602172800000|2020-10-08 16:00:00|597.1|596.5|596.7|596.1|597.1|596.5|595.4|594.8|1223
1602173100000|2020-10-08 16:05:00|596.6|596|596.7|596.1|597.6|597|595.5|594.9|575
1602173400000|2020-10-08 16:10:00|596.8|596.2|596.2|595.6|597|596.4|595.9|595.3|290
1602173700000|2020-10-08 16:15:00|596.3|595.7|597.2|596.6|597.7|597.1|595.7|595.1|378
1602174000000|2020-10-08 16:20:00|596.9|596.3|595.4|594.8|597|596.4|595.4|594.8|320
1602174300000|2020-10-08 16:25:00|595.5|594.9|596.5|595.9|596.7|596.1|595.4|594.8|293
1602174600000|2020-10-08 16:30:00|596.7|596.1|597.5|596.9|597.6|597|596.4|595.8|630
1602174900000|2020-10-08 16:35:00|597.4|596.8|597.6|597|598.3|597.7|597.2|596.6|748
1602175200000|2020-10-08 16:40:00|597.4|596.8|595.2|594.6|597.4|596.8|595.2|594.6|889
1602175500000|2020-10-08 16:45:00|595|594.4|595.4|594.8|595.9|595.3|594.7|594.1|407
1602175800000|2020-10-08 16:50:00|595.5|594.9|597.4|596.8|597.6|597|595.5|594.9|849
1602176100000|2020-10-08 16:55:00|597.3|596.7|596.8|596.2|597.5|596.9|596.4|595.8|336
1602176400000|2020-10-08 17:00:00|596.9|596.3|596.9|596.3|596.9|596.3|596.2|595.6|275
1602176700000|2020-10-08 17:05:00|596.8|596.2|597.4|596.8|597.6|597|596.8|596.2|317
1602177000000|2020-10-08 17:10:00|597.5|596.9|597.6|597|597.7|597.1|597.1|596.5|344
1602177300000|2020-10-08 17:15:00|597.7|597.1|596.7|596.1|597.9|597.3|596.4|595.8|249
1602177600000|2020-10-08 17:20:00|596.9|596.3|596.6|596|597.1|596.5|596.6|596|179
1602177900000|2020-10-08 17:25:00|596.7|596.1|597.9|597.3|598.1|597.5|596.6|596|237
1602178200000|2020-10-08 17:30:00|598|597.4|596.9|596.3|598|597.4|596.8|596.2|268
1602178500000|2020-10-08 17:35:00|597.1|596.5|596.6|596|597.1|596.5|596.3|595.7|255
1602178800000|2020-10-08 17:40:00|596.7|596.1|596.3|595.7|596.7|596.1|596.1|595.5|209
1602179100000|2020-10-08 17:45:00|596.5|595.9|596.8|596.2|596.8|596.2|596.3|595.7|448
1602179400000|2020-10-08 17:50:00|596.7|596.1|596.6|596|597.3|596.7|596.6|596|355
1602179700000|2020-10-08 17:55:00|596.7|596.1|596.6|596|597.1|596.5|596.6|596|244
1602180000000|2020-10-08 18:00:00|596.7|596.1|595.8|595.2|596.7|596.1|595.6|595|369
1602180300000|2020-10-08 18:05:00|595.9|595.3|597.6|597|597.6|597|595.9|595.3|616
1602180600000|2020-10-08 18:10:00|597.5|596.9|596.2|595.6|597.6|597|595.9|595.3|2297
1602180900000|2020-10-08 18:15:00|596.1|595.5|597.1|596.5|597.1|596.5|596.1|595.5|1089
1602201600000|2020-10-09 00:00:00|595.1|594.5|597.3|596.7|597.6|597|595.1|594.5|286
1602201900000|2020-10-09 00:05:00|597.4|596.8|596.8|596.2|598|597.4|596.3|595.7|148
1602202200000|2020-10-09 00:10:00|596.5|595.9|596.5|595.9|597.2|596.6|596.5|595.9|64
1602202500000|2020-10-09 00:15:00|596.4|595.8|595.8|595.2|596.5|595.9|595.8|595.2|77
1602202800000|2020-10-09 00:20:00|595.9|595.3|596.3|595.7|596.4|595.8|595.5|594.9|206
1602203100000|2020-10-09 00:25:00|596.2|595.6|595.7|595.1|596.4|595.8|595.7|595.1|57
1602203400000|2020-10-09 00:30:00|595.8|595.2|596.5|595.9|596.7|596.1|595.8|595.2|90
1602203700000|2020-10-09 00:35:00|596.6|596|596.2|595.6|596.6|596|596.1|595.5|18
1602204000000|2020-10-09 00:40:00|596.3|595.7|597.2|596.6|597.5|596.9|596.3|595.7|121
1602204300000|2020-10-09 00:45:00|597.1|596.5|597.5|596.9|597.5|596.9|596.9|596.3|45
1602204600000|2020-10-09 00:50:00|597.4|596.8|597.7|597.1|597.7|597.1|597.3|596.7|91
1602204900000|2020-10-09 00:55:00|597.5|596.9|597.5|596.9|597.5|596.9|597.2|596.6|23
1602205200000|2020-10-09 01:00:00|597.4|596.8|598.5|597.9|599|598.4|597.2|596.6|115
1602205500000|2020-10-09 01:05:00|598.7|598.1|599|598.4|599.7|599.1|598.4|597.8|196
1602205800000|2020-10-09 01:10:00|599.2|598.6|599.7|599.1|599.8|599.2|599.1|598.5|143
1602206100000|2020-10-09 01:15:00|599.8|599.2|601.2|600.6|601.6|601|599.8|599.2|215
1602206400000|2020-10-09 01:20:00|601.3|600.7|601|600.4|601.6|601|601|600.4|64
1602206700000|2020-10-09 01:25:00|601.2|600.6|600.9|600.3|601.5|600.9|600.9|600.3|57
1602207000000|2020-10-09 01:30:00|601|600.4|600.2|599.6|601.4|600.8|600.2|599.6|71
1602207300000|2020-10-09 01:35:00|600.3|599.7|600.7|600.1|600.8|600.2|600.3|599.7|34
1602207600000|2020-10-09 01:40:00|600.6|600|600.8|600.2|601.3|600.7|600.5|599.9|58
1602207900000|2020-10-09 01:45:00|600.7|600.1|600.5|599.9|600.7|600.1|600.4|599.8|12
1602208200000|2020-10-09 01:50:00|600.6|600|600.5|599.9|600.7|600.1|600.2|599.6|34
1602208500000|2020-10-09 01:55:00|600.6|600|600.6|600|600.7|600.1|600.2|599.6|22
1602208800000|2020-10-09 02:00:00|600.5|599.9|600.7|600.1|601|600.4|600.5|599.9|38
1602209100000|2020-10-09 02:05:00|600.6|600|600.7|600.1|600.7|600.1|600.6|600|10
1602209400000|2020-10-09 02:10:00|||||||||13
1602209700000|2020-10-09 02:15:00|600.6|600|600.3|599.7|600.6|600|600.3|599.7|6
1602210000000|2020-10-09 02:20:00|600.4|599.8|600.2|599.6|600.5|599.9|600.2|599.6|21
1602210300000|2020-10-09 02:25:00|600.3|599.7|600.2|599.6|600.5|599.9|600.2|599.6|14
1602210600000|2020-10-09 02:30:00|600.3|599.7|600.2|599.6|600.3|599.7|600.2|599.6|1
1602210900000|2020-10-09 02:35:00|600.4|599.8|600.9|600.3|601|600.4|600.3|599.7|34
1602211200000|2020-10-09 02:40:00|600.8|600.2|600.7|600.1|600.9|600.3|600.7|600.1|16
1602211500000|2020-10-09 02:45:00|600.6|600|600.6|600|600.7|600.1|600.4|599.8|29
1602211800000|2020-10-09 02:50:00|600.5|599.9|600.5|599.9|600.7|600.1|600.5|599.9|17
1602212100000|2020-10-09 02:55:00|600.6|600|600.5|599.9|600.7|600.1|600.5|599.9|3
1602212400000|2020-10-09 03:00:00|600.4|599.8|600.5|599.9|600.6|600|600.3|599.7|2
1602212700000|2020-10-09 03:05:00|600.3|599.7|600.2|599.6|600.3|599.7|600.2|599.6|11
1602213000000|2020-10-09 03:10:00|600.4|599.8|600.4|599.8|600.4|599.8|600.3|599.7|10
1602213300000|2020-10-09 03:15:00|600.5|599.9|600.9|600.3|601|600.4|600.4|599.8|27
1602213600000|2020-10-09 03:20:00|600.8|600.2|601|600.4|601|600.4|600.8|600.2|9
1602213900000|2020-10-09 03:25:00|601.1|600.5|602.2|601.6|602.2|601.6|601.1|600.5|205
1602214200000|2020-10-09 03:30:00|602.3|601.7|602.2|601.6|602.3|601.7|602.2|601.6|31
1602214500000|2020-10-09 03:35:00|602|601.4|602|601.4|602|601.4|601.7|601.1|15
1602214800000|2020-10-09 03:40:00|602.1|601.5|602|601.4|602.2|601.6|601.9|601.3|25
1602215100000|2020-10-09 03:45:00|601.9|601.3|601.7|601.1|601.9|601.3|601.4|600.8|28
1602215400000|2020-10-09 03:50:00|601.6|601|601.7|601.1|601.7|601.1|601.5|600.9|14
1602215700000|2020-10-09 03:55:00|601.8|601.2|602|601.4|602.2|601.6|601.8|601.2|41
1602216000000|2020-10-09 04:00:00|||||||||38
1602216300000|2020-10-09 04:05:00|602.2|601.6|602|601.4|602.2|601.6|602|601.4|5
1602216600000|2020-10-09 04:10:00|601.9|601.3|602|601.4|602|601.4|601.9|601.3|19
1602216900000|2020-10-09 04:15:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|6
1602217500000|2020-10-09 04:25:00|602|601.4|602.2|601.6|602.4|601.8|602|601.4|34
1602217800000|2020-10-09 04:30:00|602.4|601.8|602.5|601.9|602.8|602.2|602|601.4|43
1602218100000|2020-10-09 04:35:00|602.4|601.8|602.7|602.1|602.7|602.1|602.4|601.8|16
1602218400000|2020-10-09 04:40:00|602.8|602.2|602.9|602.3|602.9|602.3|602.5|601.9|29
1602218700000|2020-10-09 04:45:00|602.7|602.1|602.5|601.9|602.8|602.2|602.5|601.9|25
1602219000000|2020-10-09 04:50:00|602.4|601.8|602.1|601.5|602.5|601.9|602.1|601.5|17
1602219300000|2020-10-09 04:55:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|7
1602219600000|2020-10-09 05:00:00|602.4|601.8|602.4|601.8|602.5|601.9|602.4|601.8|14
1602219900000|2020-10-09 05:05:00|602.3|601.7|602.4|601.8|602.4|601.8|602.2|601.6|28
1602220200000|2020-10-09 05:10:00|602.3|601.7|602.2|601.6|602.4|601.8|602.2|601.6|22
1602220500000|2020-10-09 05:15:00|||||||||8
1602220800000|2020-10-09 05:20:00|602.1|601.5|602.2|601.6|602.2|601.6|601.9|601.3|8
1602221100000|2020-10-09 05:25:00|602.3|601.7|602.3|601.7|602.4|601.8|602.3|601.7|7
1602221400000|2020-10-09 05:30:00|602.4|601.8|602.4|601.8|602.4|601.8|602.2|601.6|51
1602221700000|2020-10-09 05:35:00|602.7|602.1|602.4|601.8|602.7|602.1|602.4|601.8|31
1602222000000|2020-10-09 05:40:00|602.2|601.6|602.4|601.8|602.5|601.9|602.2|601.6|16
1602222300000|2020-10-09 05:45:00|602.5|601.9|602.5|601.9|602.7|602.1|602.4|601.8|8
1602222600000|2020-10-09 05:50:00|602.7|602.1|602.1|601.5|602.7|602.1|601.9|601.3|31
1602222900000|2020-10-09 05:55:00|602.2|601.6|602.5|601.9|602.7|602.1|602.2|601.6|22
1602223200000|2020-10-09 06:00:00|602.4|601.8|602.3|601.7|602.7|602.1|602.3|601.7|17
1602223500000|2020-10-09 06:05:00|602.2|601.6|601.9|601.3|602.2|601.6|601.7|601.1|4
1602223800000|2020-10-09 06:10:00|602.2|601.6|602.2|601.6|602.3|601.7|602.1|601.5|31
1602224100000|2020-10-09 06:15:00|602.4|601.8|602.2|601.6|602.4|601.8|602.1|601.5|24
1602224400000|2020-10-09 06:20:00|602.1|601.5|602.2|601.6|602.2|601.6|602.1|601.5|14
1602224700000|2020-10-09 06:25:00|602.4|601.8|602.7|602.1|602.7|602.1|602.4|601.8|36
1602225000000|2020-10-09 06:30:00|603.4|602.8|603.2|602.6|604|603.4|603.1|602.5|93
1602225300000|2020-10-09 06:35:00|603.4|602.8|603.5|602.9|603.6|603|603.2|602.6|29
1602225600000|2020-10-09 06:40:00|603.4|602.8|604.1|603.5|604.2|603.6|603.3|602.7|55
1602225900000|2020-10-09 06:45:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|46
1602226200000|2020-10-09 06:50:00|603.6|603|605.1|604.5|605.2|604.6|603.6|603|126
1602226500000|2020-10-09 06:55:00|604.9|604.3|605.3|604.7|605.8|605.2|604.9|604.3|144
1602226800000|2020-10-09 07:00:00|605.5|604.9|605.8|605.2|606|605.4|605.3|604.7|129
1602227100000|2020-10-09 07:05:00|605.5|604.9|605.2|604.6|605.8|605.2|605.2|604.6|51
1602227400000|2020-10-09 07:10:00|605.3|604.7|607.4|606.8|607.5|606.9|605.3|604.7|203
1602227700000|2020-10-09 07:15:00|607.5|606.9|606.9|606.3|607.5|606.9|606.5|605.9|210
1602228000000|2020-10-09 07:20:00|606.8|606.2|606.5|605.9|607.2|606.6|606.4|605.8|83
1602228300000|2020-10-09 07:25:00|606.4|605.8|606.5|605.9|606.5|605.9|606|605.4|33
1602228600000|2020-10-09 07:30:00|606.3|605.7|606|605.4|606.5|605.9|606|605.4|73
1602228900000|2020-10-09 07:35:00|605.8|605.2|604.5|603.9|606.3|605.7|604.3|603.7|394
1602229200000|2020-10-09 07:40:00|604.6|604|601.9|601.3|604.6|604|601.1|600.5|506
1602229500000|2020-10-09 07:45:00|602.2|601.6|603.4|602.8|603.5|602.9|602.1|601.5|113
1602229800000|2020-10-09 07:50:00|603.3|602.7|603.5|602.9|603.8|603.2|602.9|602.3|108
1602230100000|2020-10-09 07:55:00|603.4|602.8|603.4|602.8|603.6|603|603|602.4|44
1602230400000|2020-10-09 08:00:00|603.5|602.9|603.6|603|603.9|603.3|603.4|602.8|50
1602230700000|2020-10-09 08:05:00|603.5|602.9|602.3|601.7|603.7|603.1|602.3|601.7|70
1602231000000|2020-10-09 08:10:00|602.2|601.6|602.4|601.8|602.6|602|601.9|601.3|84
1602231300000|2020-10-09 08:15:00|602.5|601.9|602.9|602.3|602.9|602.3|602.4|601.8|42
1602231600000|2020-10-09 08:20:00|602.7|602.1|602.6|602|602.8|602.2|602.4|601.8|55
1602231900000|2020-10-09 08:25:00|602.8|602.2|603.3|602.7|603.5|602.9|602.8|602.2|51
1602232200000|2020-10-09 08:30:00|603.4|602.8|603.2|602.6|603.8|603.2|602.9|602.3|47
1602232500000|2020-10-09 08:35:00|603.3|602.7|603.5|602.9|603.5|602.9|603.2|602.6|29
1602232800000|2020-10-09 08:40:00|603.4|602.8|603|602.4|603.4|602.8|602.9|602.3|25
1602233100000|2020-10-09 08:45:00|603.1|602.5|603.9|603.3|603.9|603.3|602.4|601.8|71
1602233400000|2020-10-09 08:50:00|603.8|603.2|603.7|603.1|603.9|603.3|603.4|602.8|56
1602233700000|2020-10-09 08:55:00|603.8|603.2|603.9|603.3|604.6|604|603.7|603.1|164
1602234000000|2020-10-09 09:00:00|604|603.4|604.2|603.6|604.3|603.7|603.9|603.3|45
1602234300000|2020-10-09 09:05:00|604.4|603.8|604|603.4|604.4|603.8|603.9|603.3|59
1602234600000|2020-10-09 09:10:00|604.1|603.5|603.8|603.2|604.4|603.8|603.4|602.8|66
1602234900000|2020-10-09 09:15:00|603.9|603.3|603.9|603.3|603.9|603.3|603.7|603.1|14
1602235200000|2020-10-09 09:20:00|603.8|603.2|603.9|603.3|604.2|603.6|603.5|602.9|23
1602235500000|2020-10-09 09:25:00|604|603.4|603.7|603.1|604.2|603.6|603.7|603.1|31
1602235800000|2020-10-09 09:30:00|603.8|603.2|603.8|603.2|604.2|603.6|603.7|603.1|22
1602236100000|2020-10-09 09:35:00|603.9|603.3|603.8|603.2|604.2|603.6|603.7|603.1|30
1602236400000|2020-10-09 09:40:00|603.7|603.1|603.8|603.2|603.9|603.3|603.5|602.9|5
1602236700000|2020-10-09 09:45:00|603.9|603.3|604.1|603.5|604.2|603.6|603.9|603.3|21
1602237000000|2020-10-09 09:50:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|22
1602237300000|2020-10-09 09:55:00|604|603.4|603.9|603.3|604|603.4|603.7|603.1|24
1602237600000|2020-10-09 10:00:00|603.8|603.2|602.6|602|603.9|603.3|602.5|601.9|105
1602237900000|2020-10-09 10:05:00|602.7|602.1|603.2|602.6|603.4|602.8|602.5|601.9|101
1602238200000|2020-10-09 10:10:00|603.3|602.7|603.2|602.6|603.5|602.9|603.1|602.5|28
1602238500000|2020-10-09 10:15:00|603.1|602.5|603.1|602.5|603.1|602.5|602.9|602.3|22
1602238800000|2020-10-09 10:20:00|603|602.4|603.4|602.8|603.4|602.8|602.9|602.3|13
1602239100000|2020-10-09 10:25:00|603.3|602.7|603.7|603.1|603.7|603.1|603.2|602.6|14
1602239400000|2020-10-09 10:30:00|603.8|603.2|604|603.4|604|603.4|603.7|603.1|35
1602239700000|2020-10-09 10:35:00|604.2|603.6|604.7|604.1|604.7|604.1|604.2|603.6|65
1602240000000|2020-10-09 10:40:00|604.5|603.9|604.9|604.3|605.4|604.8|604.5|603.9|209
1602240300000|2020-10-09 10:45:00|604.8|604.2|604.6|604|604.9|604.3|604.5|603.9|55
1602240600000|2020-10-09 10:50:00|604.7|604.1|605|604.4|605.1|604.5|604.7|604.1|35
1602240900000|2020-10-09 10:55:00|604.8|604.2|605|604.4|605.1|604.5|604.7|604.1|26
1602241200000|2020-10-09 11:00:00|604.8|604.2|605.2|604.6|605.2|604.6|604.7|604.1|28
1602241500000|2020-10-09 11:05:00|605|604.4|605|604.4|605.5|604.9|605|604.4|81
1602241800000|2020-10-09 11:10:00|604.7|604.1|605.2|604.6|605.5|604.9|604.7|604.1|39
1602242100000|2020-10-09 11:15:00|605.4|604.8|605.8|605.2|606|605.4|605.4|604.8|61
1602242400000|2020-10-09 11:20:00|605.9|605.3|606|605.4|606.5|605.9|605.1|604.5|213
1602242700000|2020-10-09 11:25:00|605.8|605.2|605.2|604.6|605.9|605.3|605.2|604.6|77
1602243000000|2020-10-09 11:30:00|605.1|604.5|605.1|604.5|605.3|604.7|604.8|604.2|14
1602243300000|2020-10-09 11:35:00|605.3|604.7|605.3|604.7|605.3|604.7|605.1|604.5|60
1602243600000|2020-10-09 11:40:00|605.1|604.5|603.8|603.2|605.1|604.5|603.8|603.2|118
1602243900000|2020-10-09 11:45:00|603.9|603.3|603.6|603|604.1|603.5|603.6|603|68
1602244200000|2020-10-09 11:50:00|603.3|602.7|603.1|602.5|603.3|602.7|603.1|602.5|77
1602244500000|2020-10-09 11:55:00|603.3|602.7|602.6|602|603.3|602.7|602.1|601.5|197
1602244800000|2020-10-09 12:00:00|602.3|601.7|600|599.4|602.8|602.2|599.7|599.1|273
1602245100000|2020-10-09 12:05:00|599.9|599.3|598.6|598|600|599.4|598.1|597.5|343
1602245400000|2020-10-09 12:10:00|598.8|598.2|598.2|597.6|599|598.4|597.3|596.7|226
1602245700000|2020-10-09 12:15:00|598.3|597.7|598.3|597.7|599.4|598.8|598.1|597.5|128
1602246000000|2020-10-09 12:20:00|598.6|598|598.8|598.2|598.8|598.2|597.6|597|113
1602246300000|2020-10-09 12:25:00|598.7|598.1|599.7|599.1|600.4|599.8|598.5|597.9|277
1602246600000|2020-10-09 12:30:00|599.8|599.2|600.7|600.1|601.5|600.9|599.7|599.1|247
1602246900000|2020-10-09 12:35:00|601|600.4|600.4|599.8|601.2|600.6|600.3|599.7|98
1602247200000|2020-10-09 12:40:00|600.5|599.9|601.3|600.7|601.5|600.9|600.2|599.6|115
1602250200000|2020-10-09 13:30:00|601.2|600.6|600.3|599.7|602.7|602.1|598.6|598|2403
1602250500000|2020-10-09 13:35:00|600.2|599.6|598.7|598.1|600.8|600.2|597.8|597.2|1562
1602250800000|2020-10-09 13:40:00|598.8|598.2|598.3|597.7|599.2|598.6|597.7|597.1|824
1602251100000|2020-10-09 13:45:00|598.2|597.6|598.5|597.9|599.2|598.6|596.9|596.3|897
1602251400000|2020-10-09 13:50:00|598.6|598|599.1|598.5|599.1|598.5|597.9|597.3|530
1602251700000|2020-10-09 13:55:00|599|598.4|601.6|601|601.6|601|598.9|598.3|985
1602252000000|2020-10-09 14:00:00|601.5|600.9|598.7|598.1|601.7|601.1|598.4|597.8|765
1602252300000|2020-10-09 14:05:00|598.8|598.2|598.2|597.6|599.2|598.6|597.9|597.3|674
1602252600000|2020-10-09 14:10:00|598.3|597.7|600.3|599.7|600.8|600.2|598.1|597.5|688
1602252900000|2020-10-09 14:15:00|600.2|599.6|598.8|598.2|600.7|600.1|598.8|598.2|391
1602253200000|2020-10-09 14:20:00|598.9|598.3|600.3|599.7|600.3|599.7|598.9|598.3|360
1602253500000|2020-10-09 14:25:00|600.4|599.8|599.6|599|601.1|600.5|599.6|599|463
1602253800000|2020-10-09 14:30:00|599.5|598.9|600.8|600.2|600.8|600.2|599.4|598.8|295
1602254100000|2020-10-09 14:35:00|600.7|600.1|601.1|600.5|601.6|601|599.7|599.1|463
1602254400000|2020-10-09 14:40:00|600.9|600.3|600.5|599.9|601.4|600.8|600.3|599.7|269
1602254700000|2020-10-09 14:45:00|600.6|600|602.6|602|602.7|602.1|600.2|599.6|639
1602255000000|2020-10-09 14:50:00|602.7|602.1|601.2|600.6|603.1|602.5|600.8|600.2|621
1602255300000|2020-10-09 14:55:00|601.1|600.5|601.5|600.9|601.9|601.3|600.7|600.1|224
1602255600000|2020-10-09 15:00:00|601.6|601|602.4|601.8|602.7|602.1|600.9|600.3|836
1602255900000|2020-10-09 15:05:00|602.2|601.6|602.3|601.7|602.6|602|601.6|601|382
1602256200000|2020-10-09 15:10:00|602.2|601.6|603.1|602.5|603.1|602.5|601.8|601.2|359
1602256500000|2020-10-09 15:15:00|603.2|602.6|603.3|602.7|603.5|602.9|602.6|602|294
1602256800000|2020-10-09 15:20:00|603.2|602.6|602.4|601.8|603.8|603.2|601.5|600.9|665
1602257100000|2020-10-09 15:25:00|602.5|601.9|602.8|602.2|603.1|602.5|602.1|601.5|233
1602257400000|2020-10-09 15:30:00|602.6|602|603.7|603.1|603.8|603.2|602.5|601.9|263
1602257700000|2020-10-09 15:35:00|603.6|603|602.8|602.2|604|603.4|602.8|602.2|274
1602258000000|2020-10-09 15:40:00|602.3|601.7|602.3|601.7|602.8|602.2|601.6|601|229
1602258300000|2020-10-09 15:45:00|602.1|601.5|602.3|601.7|603.9|603.3|602.1|601.5|500
1602258600000|2020-10-09 15:50:00|602.4|601.8|601.6|601|603|602.4|601.6|601|447
1602258900000|2020-10-09 15:55:00|601.8|601.2|602.6|602|602.6|602|601.5|600.9|533
1602259200000|2020-10-09 16:00:00|602.4|601.8|593.5|592.9|605.1|604.3|591|590.4|4056
1602259500000|2020-10-09 16:05:00|593.7|593.1|593.8|593.2|594.2|593.6|590.2|589.6|2933
1602259800000|2020-10-09 16:10:00|594.1|593.5|598.6|598|599.6|599|593.8|593.2|1790
1602260100000|2020-10-09 16:15:00|598.4|597.8|604.7|604.1|605.7|605.1|596.9|596.3|2129
1602260400000|2020-10-09 16:20:00|604.8|604.2|601.4|600.8|607.1|606.5|600.2|599.6|1934
1602260700000|2020-10-09 16:25:00|601.5|600.9|600.4|599.8|603.4|602.8|599.4|598.8|750
1602261000000|2020-10-09 16:30:00|600.2|599.6|600.6|600|601.5|600.9|598.9|598.3|597
1602261300000|2020-10-09 16:35:00|600.7|600.1|601.9|601.3|602.3|601.7|600.6|600|404
1602261600000|2020-10-09 16:40:00|602|601.4|601.3|600.7|602.1|601.5|600.4|599.8|1177
1602261900000|2020-10-09 16:45:00|601.2|600.6|597.7|597.1|601.4|600.8|597.7|597.1|1526
1602262200000|2020-10-09 16:50:00|598|597.4|598.7|598.1|599.3|598.7|598|597.4|428
1602262500000|2020-10-09 16:55:00|598.5|597.9|596.9|596.3|598.7|598.1|595.7|595.1|666
1602262800000|2020-10-09 17:00:00|597|596.4|598.7|598.1|598.7|598.1|596.7|596.1|584
1602263100000|2020-10-09 17:05:00|598.5|597.9|596.4|595.8|598.5|597.9|595.8|595.2|475
1602263400000|2020-10-09 17:10:00|596.3|595.7|597.1|596.5|597.3|596.7|595.9|595.3|392
1602263700000|2020-10-09 17:15:00|597.3|596.7|596.5|595.9|598.1|597.5|596.1|595.5|399
1602264000000|2020-10-09 17:20:00|596.4|595.8|595|594.4|596.7|596.1|594.7|594.1|612
1602264300000|2020-10-09 17:25:00|595.1|594.5|595.8|595.2|595.8|595.2|595|594.4|422
1602264600000|2020-10-09 17:30:00|595.7|595.1|595.2|594.6|596|595.4|595|594.4|436
1602264900000|2020-10-09 17:35:00|595|594.4|596|595.4|596.2|595.6|595|594.4|378
1602265200000|2020-10-09 17:40:00|595.9|595.3|596|595.4|596.5|595.9|595.9|595.3|404
1602265500000|2020-10-09 17:45:00|596.1|595.5|596.2|595.6|596.5|595.9|596|595.4|187
1602265800000|2020-10-09 17:50:00|596.3|595.7|595.7|595.1|596.4|595.8|595.5|594.9|259
1602266100000|2020-10-09 17:55:00|595.6|595|595.7|595.1|595.8|595.2|595.5|594.9|238
1602266400000|2020-10-09 18:00:00|595.5|594.9|596|595.4|596.2|595.6|595.5|594.9|279
1602266700000|2020-10-09 18:05:00|595.8|595.2|595.8|595.2|597.1|596.5|595.2|594.6|755
1602267000000|2020-10-09 18:10:00|595.9|595.3|595.4|594.8|596.5|595.9|594.3|593.7|2669
1602267300000|2020-10-09 18:15:00|595.5|594.9|593.8|593.2|595.5|594.9|593.5|592.7|541
1602460800000|2020-10-12 00:00:00|594.4|593.8|594|593.4|596.1|595.5|593.8|593.2|853
1602461100000|2020-10-12 00:05:00|594.2|593.6|596.8|596.2|597|596.4|593.8|593.2|267
1602461400000|2020-10-12 00:10:00|596.9|596.3|597|596.4|597.8|597.2|596.5|595.9|329
1602461700000|2020-10-12 00:15:00|596.8|596.2|597.5|596.9|597.8|597.2|596.6|596|165
1602462000000|2020-10-12 00:20:00|597.6|597|597.8|597.2|598.5|597.9|597.5|596.9|115
1602462300000|2020-10-12 00:25:00|597.7|597.1|596.4|595.8|597.8|597.2|596.4|595.8|119
1602462600000|2020-10-12 00:30:00|596.1|595.5|596.5|595.9|596.9|596.3|596.1|595.5|57
1602462900000|2020-10-12 00:35:00|596.4|595.8|596.1|595.5|596.5|595.9|595.9|595.3|33
1602463200000|2020-10-12 00:40:00|596.3|595.7|595.6|595|596.3|595.7|595.4|594.8|118
1602463500000|2020-10-12 00:45:00|595.5|594.9|594.1|593.5|595.6|595|594|593.4|96
1602463800000|2020-10-12 00:50:00|594.2|593.6|594.6|594|595.1|594.5|594.1|593.5|81
1602464100000|2020-10-12 00:55:00|594.4|593.8|594.8|594.2|594.9|594.3|594.3|593.7|73
1602464400000|2020-10-12 01:00:00|594.6|594|595.1|594.5|595.3|594.7|594.6|594|99
1602464700000|2020-10-12 01:05:00|595.2|594.6|595.4|594.8|595.4|594.8|594.8|594.2|39
1602465000000|2020-10-12 01:10:00|595.6|595|595.4|594.8|595.6|595|595.2|594.6|56
1602465300000|2020-10-12 01:15:00|595.3|594.7|595.7|595.1|595.7|595.1|594.9|594.3|30
1602465600000|2020-10-12 01:20:00|595.6|595|596.1|595.5|596.1|595.5|595.6|595|75
1602465900000|2020-10-12 01:25:00|595.9|595.3|595.9|595.3|596.4|595.8|595.9|595.3|47
1602466200000|2020-10-12 01:30:00|596|595.4|596.9|596.3|596.9|596.3|595.9|595.3|45
1602466500000|2020-10-12 01:35:00|596.7|596.1|596.6|596|596.9|596.3|596.6|596|22
1602466800000|2020-10-12 01:40:00|596.8|596.2|596.9|596.3|596.9|596.3|596.6|596|10
1602467100000|2020-10-12 01:45:00|597.1|596.5|597.6|597|597.8|597.2|596.9|596.3|66
1602467400000|2020-10-12 01:50:00|597.5|596.9|597.7|597.1|598|597.4|597.5|596.9|61
1602467700000|2020-10-12 01:55:00|597.6|597|597.5|596.9|597.6|597|597.3|596.7|19
1602468000000|2020-10-12 02:00:00|597.3|596.7|597.8|597.2|597.8|597.2|597.3|596.7|40
1602468300000|2020-10-12 02:05:00|597.9|597.3|597.8|597.2|597.9|597.3|597.6|597|17
1602468600000|2020-10-12 02:10:00|597.9|597.3|598.1|597.5|598.3|597.7|597.8|597.2|57
1602468900000|2020-10-12 02:15:00|598.2|597.6|598.8|598.2|599.1|598.5|598.2|597.6|106
1602469200000|2020-10-12 02:20:00|598.6|598|599.3|598.7|599.4|598.8|598.5|597.9|60
1602469500000|2020-10-12 02:25:00|599.2|598.6|599.1|598.5|599.3|598.7|598.8|598.2|62
1602469800000|2020-10-12 02:30:00|598.9|598.3|598.9|598.3|599.1|598.5|598.8|598.2|46
1602470100000|2020-10-12 02:35:00|598.8|598.2|598.9|598.3|599|598.4|598.8|598.2|19
1602470400000|2020-10-12 02:40:00|599|598.4|598.8|598.2|599.1|598.5|598.8|598.2|18
1602470700000|2020-10-12 02:45:00|598.6|598|598.8|598.2|598.8|598.2|598.5|597.9|21
1602471000000|2020-10-12 02:50:00|598.9|598.3|598.9|598.3|598.9|598.3|598.8|598.2|9
1602471300000|2020-10-12 02:55:00|599|598.4|598.8|598.2|599|598.4|598.6|598|13
1602471600000|2020-10-12 03:00:00|598.6|598|598.8|598.2|598.8|598.2|598.6|598|5
1602471900000|2020-10-12 03:05:00|598.6|598|598.8|598.2|598.8|598.2|598.6|598|10
1602472200000|2020-10-12 03:10:00|||||||||1
1602472500000|2020-10-12 03:15:00|599|598.4|598.9|598.3|599|598.4|598.8|598.2|10
1602472800000|2020-10-12 03:20:00|599|598.4|599.4|598.8|599.4|598.8|599|598.4|17
1602473100000|2020-10-12 03:25:00|599.3|598.7|599.6|599|599.6|599|599.3|598.7|18
1602473400000|2020-10-12 03:30:00|599.5|598.9|599.6|599|599.8|599.2|599.5|598.9|21
1602473700000|2020-10-12 03:35:00|599.4|598.8|599.4|598.8|599.6|599|599.4|598.8|10
1602474000000|2020-10-12 03:40:00|599.3|598.7|598.9|598.3|599.3|598.7|598.9|598.3|33
1602474300000|2020-10-12 03:45:00|598.8|598.2|599.1|598.5|599.1|598.5|598.8|598.2|16
1602474600000|2020-10-12 03:50:00|598.9|598.3|599.1|598.5|599.1|598.5|598.9|598.3|9
1602474900000|2020-10-12 03:55:00|598.9|598.3|598.8|598.2|599.1|598.5|598.8|598.2|8
1602475200000|2020-10-12 04:00:00|598.7|598.1|598.7|598.1|598.7|598.1|598.6|598|6
1602475500000|2020-10-12 04:05:00|598.8|598.2|598.9|598.3|599|598.4|598.8|598.2|18
1602475800000|2020-10-12 04:10:00|599|598.4|599.1|598.5|599.1|598.5|598.9|598.3|0
1602476100000|2020-10-12 04:15:00|599|598.4|599.1|598.5|599.1|598.5|599|598.4|0
1602476400000|2020-10-12 04:20:00|||||||||1
1602476700000|2020-10-12 04:25:00|||||||||1
1602477000000|2020-10-12 04:30:00|598.9|598.3|598.6|598|598.9|598.3|598.5|597.9|61
1602477300000|2020-10-12 04:35:00|598.7|598.1|598.6|598|598.8|598.2|598.6|598|29
1602477600000|2020-10-12 04:40:00|598.7|598.1|598.5|597.9|598.7|598.1|598.5|597.9|15
1602477900000|2020-10-12 04:45:00|598.6|598|598.4|597.8|598.6|598|598.3|597.7|59
1602478200000|2020-10-12 04:50:00|598.5|597.9|598.5|597.9|598.5|597.9|598.4|597.8|7
1602478500000|2020-10-12 04:55:00|598.6|598|598.6|598|598.6|598|598.5|597.9|4
1602478800000|2020-10-12 05:00:00|598.5|597.9|598.5|597.9|598.6|598|598.3|597.7|15
1602479100000|2020-10-12 05:05:00|598.4|597.8|598.6|598|598.8|598.2|598.4|597.8|9
1602479400000|2020-10-12 05:10:00|598.8|598.2|598.7|598.1|599.2|598.6|598.6|598|54
1602479700000|2020-10-12 05:15:00|||||||||4
1602480000000|2020-10-12 05:20:00|598.6|598|598.7|598.1|598.7|598.1|598.6|598|12
1602480300000|2020-10-12 05:25:00|598.6|598|598.6|598|598.6|598|598.6|598|6
1602480600000|2020-10-12 05:30:00|598.7|598.1|598|597.4|598.7|598.1|598|597.4|26
1602480900000|2020-10-12 05:35:00|598.2|597.6|599|598.4|599.2|598.6|598|597.4|80
1602481200000|2020-10-12 05:40:00|599.1|598.5|600.1|599.5|600.2|599.6|599.1|598.5|124
1602481500000|2020-10-12 05:45:00|600|599.4|599.7|599.1|600.5|599.9|599.7|599.1|68
1602481800000|2020-10-12 05:50:00|599.8|599.2|599.5|598.9|599.9|599.3|599.5|598.9|32
1602482100000|2020-10-12 05:55:00|599.4|598.8|599.6|599|599.7|599.1|599.4|598.8|8
1602482400000|2020-10-12 06:00:00|599.5|598.9|599.3|598.7|599.6|599|599.2|598.6|42
1602482700000|2020-10-12 06:05:00|599.2|598.6|598.8|598.2|599.4|598.8|598.8|598.2|30
1602483000000|2020-10-12 06:10:00|598.7|598.1|599.6|599|599.7|599.1|598.7|598.1|40
1602483300000|2020-10-12 06:15:00|599.5|598.9|599.7|599.1|600|599.4|599.5|598.9|39
1602483600000|2020-10-12 06:20:00|599.8|599.2|599.5|598.9|600.1|599.5|599.5|598.9|11
1602483900000|2020-10-12 06:25:00|599.6|599|599.5|598.9|599.7|599.1|599.5|598.9|26
1602484200000|2020-10-12 06:30:00|599.6|599|599.5|598.9|599.7|599.1|599.5|598.9|12
1602484500000|2020-10-12 06:35:00|599.6|599|599.5|598.9|599.7|599.1|599.5|598.9|17
1602484800000|2020-10-12 06:40:00|599.7|599.1|599.3|598.7|599.7|599.1|598.9|598.3|35
1602485100000|2020-10-12 06:45:00|599.2|598.6|599.1|598.5|599.6|599|599.1|598.5|14
1602485400000|2020-10-12 06:50:00|599|598.4|599.1|598.5|599.2|598.6|598.7|598.1|43
1602485700000|2020-10-12 06:55:00|599|598.4|599.5|598.9|599.7|599.1|599|598.4|37
1602486000000|2020-10-12 07:00:00|599.4|598.8|599.5|598.9|599.8|599.2|599.1|598.5|35
1602486300000|2020-10-12 07:05:00|599.4|598.8|598.7|598.1|599.4|598.8|598.5|597.9|57
1602486600000|2020-10-12 07:10:00|598.5|597.9|598|597.4|598.5|597.9|597.5|596.9|99
1602486900000|2020-10-12 07:15:00|597.9|597.3|598.5|597.9|598.5|597.9|597.6|597|32
1602487200000|2020-10-12 07:20:00|598.7|598.1|598.1|597.5|598.7|598.1|598|597.4|19
1602487500000|2020-10-12 07:25:00|598|597.4|598|597.4|598.2|597.6|597.7|597.1|32
1602487800000|2020-10-12 07:30:00|597.9|597.3|599|598.4|599.1|598.5|597.7|597.1|46
1602488100000|2020-10-12 07:35:00|598.9|598.3|598.7|598.1|599.5|598.9|598.5|597.9|82
1602488400000|2020-10-12 07:40:00|598.5|597.9|598.7|598.1|598.7|598.1|598.5|597.9|9
1602488700000|2020-10-12 07:45:00|598.6|598|596.8|596.2|598.7|598.1|596.8|596.2|147
1602489000000|2020-10-12 07:50:00|596.9|596.3|595.6|595|597.1|596.5|595.6|595|199
1602489300000|2020-10-12 07:55:00|595.8|595.2|596.6|596|597.1|596.5|595.8|595.2|48
1602489600000|2020-10-12 08:00:00|596.5|595.9|597.3|596.7|597.3|596.7|596.5|595.9|51
1602489900000|2020-10-12 08:05:00|597.6|597|596.8|596.2|597.6|597|596.8|596.2|22
1602490200000|2020-10-12 08:10:00|596.6|596|596.3|595.7|596.6|596|596.1|595.5|67
1602490500000|2020-10-12 08:15:00|595.8|595.2|596.6|596|597.3|596.7|595.8|595.2|48
1602490800000|2020-10-12 08:20:00|596.3|595.7|596.8|596.2|596.8|596.2|596.3|595.7|36
1602491100000|2020-10-12 08:25:00|596.6|596|596.4|595.8|596.6|596|596.3|595.7|42
1602491400000|2020-10-12 08:30:00|596.5|595.9|595.8|595.2|596.5|595.9|595.6|595|96
1602491700000|2020-10-12 08:35:00|595.7|595.1|594.9|594.3|595.8|595.2|594.8|594.2|110
1602492000000|2020-10-12 08:40:00|595.1|594.5|595|594.4|595.4|594.8|594.9|594.3|48
1602492300000|2020-10-12 08:45:00|594.9|594.3|596.8|596.2|596.8|596.2|594.6|594|179
1602492600000|2020-10-12 08:50:00|597.1|596.5|597.5|596.9|597.7|597.1|597.1|596.5|70
1602492900000|2020-10-12 08:55:00|597.4|596.8|596.6|596|597.5|596.9|596.6|596|79
1602493200000|2020-10-12 09:00:00|596.8|596.2|598.3|597.7|598.6|598|596.8|596.2|51
1602493500000|2020-10-12 09:05:00|598.5|597.9|598.1|597.5|598.6|598|598.1|597.5|32
1602493800000|2020-10-12 09:10:00|598.3|597.7|598.4|597.8|598.6|598|597.6|597|67
1602494100000|2020-10-12 09:15:00|598.3|597.7|597.8|597.2|598.6|598|597.8|597.2|39
1602494400000|2020-10-12 09:20:00|597.9|597.3|598.1|597.5|598.3|597.7|597.8|597.2|8
1602494700000|2020-10-12 09:25:00|598|597.4|597.1|596.5|598|597.4|597|596.4|21
1602495000000|2020-10-12 09:30:00|596.9|596.3|596.6|596|597.3|596.7|596.3|595.7|81
1602495300000|2020-10-12 09:35:00|596.8|596.2|597.2|596.6|597.3|596.7|596.6|596|35
1602495600000|2020-10-12 09:40:00|597.3|596.7|597.3|596.7|597.8|597.2|597.1|596.5|20
1602495900000|2020-10-12 09:45:00|597.4|596.8|597.8|597.2|597.8|597.2|597.4|596.8|9
1602496200000|2020-10-12 09:50:00|597.6|597|598.1|597.5|598.3|597.7|597.6|597|91
1602496500000|2020-10-12 09:55:00|598.2|597.6|597.9|597.3|598.3|597.7|597.8|597.2|20
1602496800000|2020-10-12 10:00:00|597.8|597.2|598.8|598.2|598.8|598.2|597.6|597|55
1602497100000|2020-10-12 10:05:00|598.6|598|598.8|598.2|598.8|598.2|598.1|597.5|36
1602497400000|2020-10-12 10:10:00|598.6|598|597.9|597.3|598.8|598.2|597.8|597.2|66
1602497700000|2020-10-12 10:15:00|598|597.4|598|597.4|598.1|597.5|597.7|597.1|21
1602498000000|2020-10-12 10:20:00|597.9|597.3|598.8|598.2|598.8|598.2|597.6|597|30
1602498300000|2020-10-12 10:25:00|598.7|598.1|598.6|598|598.7|598.1|598.4|597.8|15
1602498600000|2020-10-12 10:30:00|598.3|597.7|597.9|597.3|598.4|597.8|597.9|597.3|18
1602498900000|2020-10-12 10:35:00|597.8|597.2|597.8|597.2|598.1|597.5|597.8|597.2|3
1602499200000|2020-10-12 10:40:00|597.9|597.3|597.9|597.3|597.9|597.3|597.5|596.9|10
1602499500000|2020-10-12 10:45:00|597.8|597.2|598.2|597.6|598.2|597.6|597.8|597.2|6
1602499800000|2020-10-12 10:50:00|598.1|597.5|597|596.4|598.2|597.6|597|596.4|93
1602500100000|2020-10-12 10:55:00|597.1|596.5|596.6|596|597.1|596.5|596.5|595.9|20
1602500400000|2020-10-12 11:00:00|596.5|595.9|596.8|596.2|597.3|596.7|596.4|595.8|58
1602500700000|2020-10-12 11:05:00|597|596.4|596.3|595.7|597|596.4|596.3|595.7|12
1602501000000|2020-10-12 11:10:00|596.1|595.5|595.8|595.2|596.3|595.7|595.8|595.2|35
1602501300000|2020-10-12 11:15:00|596.1|595.5|596.1|595.5|596.6|596|596.1|595.5|45
1602501600000|2020-10-12 11:20:00|596|595.4|594.8|594.2|596.1|595.5|594.7|594.1|114
1602501900000|2020-10-12 11:25:00|594.7|594.1|594.8|594.2|595.3|594.7|594.6|594|120
1602502200000|2020-10-12 11:30:00|594.9|594.3|594.6|594|594.9|594.3|594.6|594|74
1602502500000|2020-10-12 11:35:00|594.4|593.8|594.4|593.8|594.6|594|593.7|593.1|145
1602502800000|2020-10-12 11:40:00|594.2|593.6|594.4|593.8|594.4|593.8|594|593.4|85
1602503100000|2020-10-12 11:45:00|594.6|594|594.9|594.3|594.9|594.3|594.6|594|135
1602503400000|2020-10-12 11:50:00|595.1|594.5|594.5|593.9|595.9|595.3|594.4|593.8|147
1602503700000|2020-10-12 11:55:00|594.4|593.8|595.1|594.5|595.3|594.7|594.4|593.8|41
1602504000000|2020-10-12 12:00:00|595.3|594.7|595.6|595|595.8|595.2|594.8|594.2|69
1602504300000|2020-10-12 12:05:00|595.7|595.1|595.7|595.1|595.8|595.2|595.5|594.9|55
1602504600000|2020-10-12 12:10:00|595.8|595.2|596.1|595.5|596.1|595.5|595.5|594.9|70
1602504900000|2020-10-12 12:15:00|596.3|595.7|596.5|595.9|596.5|595.9|595.6|595|123
1602505200000|2020-10-12 12:20:00|596.6|596|596.5|595.9|596.8|596.2|596.2|595.6|104
1602505500000|2020-10-12 12:25:00|596.6|596|596.5|595.9|596.8|596.2|596.1|595.5|50
1602505800000|2020-10-12 12:30:00|596.6|596|596.1|595.5|596.6|596|595.9|595.3|57
1602506100000|2020-10-12 12:35:00|596|595.4|596.1|595.5|596.2|595.6|596|595.4|27
1602506400000|2020-10-12 12:40:00|596|595.4|595.4|594.8|596.1|595.5|595.4|594.8|84
1602509400000|2020-10-12 13:30:00|593.6|593|590.4|589.8|595.3|594.7|588.9|588.3|3154
1602509700000|2020-10-12 13:35:00|590.6|590|589.1|588.5|590.9|590.3|588.6|588|1448
1602510000000|2020-10-12 13:40:00|589.3|588.7|590.4|589.8|590.4|589.8|588.7|588.1|846
1602510300000|2020-10-12 13:45:00|590.3|589.7|591.6|591|592.6|592|590.3|589.7|1234
1602510600000|2020-10-12 13:50:00|591.7|591.1|596.2|595.6|596.4|595.8|591.4|590.8|1417
1602510900000|2020-10-12 13:55:00|596.3|595.7|597.1|596.5|598.3|597.7|595.4|594.8|1279
1602511200000|2020-10-12 14:00:00|597|596.4|592.8|592.2|597.1|596.5|592.5|591.9|1438
1602511500000|2020-10-12 14:05:00|592.7|592.1|594|593.4|594.5|593.9|592.2|591.6|772
1602511800000|2020-10-12 14:10:00|593.9|593.3|593.7|593.1|594.8|594.2|593.4|592.8|867
1602512100000|2020-10-12 14:15:00|594|593.4|592.7|592.1|594.2|593.6|592.2|591.6|830
1602512400000|2020-10-12 14:20:00|592.8|592.2|596|595.4|597.8|597.2|592.7|592.1|1000
1602512700000|2020-10-12 14:25:00|596.1|595.5|596.6|596|597.1|596.5|595.4|594.8|716
1602513000000|2020-10-12 14:30:00|596.5|595.9|597.6|597|597.8|597.2|595.8|595.2|708
1602513300000|2020-10-12 14:35:00|597.8|597.2|596.8|596.2|598.1|597.5|596.3|595.7|693
1602513600000|2020-10-12 14:40:00|596.6|596|595.8|595.2|597.3|596.7|595.4|594.8|486
1602513900000|2020-10-12 14:45:00|596|595.4|596.3|595.7|596.8|596.2|594.9|594.3|391
1602514200000|2020-10-12 14:50:00|596.1|595.5|598.6|598|598.6|598|595.6|595|841
1602514500000|2020-10-12 14:55:00|598.5|597.9|598.8|598.2|599.9|599.3|598.5|597.9|987
1602514800000|2020-10-12 15:00:00|598.9|598.3|598.6|598|599.2|598.6|597.6|597|414
1602515100000|2020-10-12 15:05:00|598.5|597.9|598.3|597.7|598.9|598.3|598.3|597.7|254
1602515400000|2020-10-12 15:10:00|597.9|597.3|595.9|595.3|598.3|597.7|595.7|595.1|349
1602515700000|2020-10-12 15:15:00|596.1|595.5|596.4|595.8|596.6|596|595.9|595.3|206
1602516000000|2020-10-12 15:20:00|596.1|595.5|596.2|595.6|597.3|596.7|595.4|594.8|642
1602516300000|2020-10-12 15:25:00|596.3|595.7|597|596.4|597|596.4|595.5|594.9|394
1602516600000|2020-10-12 15:30:00|596.8|596.2|595.9|595.3|597|596.4|595.5|594.9|268
1602516900000|2020-10-12 15:35:00|596|595.4|595.4|594.8|596.5|595.9|595|594.4|293
1602517200000|2020-10-12 15:40:00|595.5|594.9|597|596.4|597.3|596.7|595.5|594.9|313
1602517500000|2020-10-12 15:45:00|596.9|596.3|598|597.4|598|597.4|596.8|596.2|183
1602517800000|2020-10-12 15:50:00|597.8|597.2|597.8|597.2|598|597.4|597.5|596.9|167
1602518100000|2020-10-12 15:55:00|598|597.4|597.3|596.7|598.3|597.7|596.7|596.1|309
1602518400000|2020-10-12 16:00:00|597.2|596.6|597.5|596.9|597.7|597.1|597|596.4|180
1602518700000|2020-10-12 16:05:00|597.4|596.8|595.3|594.7|597.4|596.8|594.9|594.3|348
1602519000000|2020-10-12 16:10:00|595.5|594.9|595.5|594.9|595.8|595.2|594.1|593.5|364
1602519300000|2020-10-12 16:15:00|595.3|594.7|594.3|593.7|595.5|594.9|594.1|593.5|306
1602519600000|2020-10-12 16:20:00|594.4|593.8|594.3|593.7|594.5|593.9|593.8|593.2|246
1602519900000|2020-10-12 16:25:00|594.2|593.6|593.8|593.2|594.3|593.7|593.5|592.9|225
1602520200000|2020-10-12 16:30:00|593.9|593.3|593.6|593|594|593.4|592.9|592.3|481
1602520500000|2020-10-12 16:35:00|593.1|592.5|593.6|593|593.6|593|592.7|592.1|357
1602520800000|2020-10-12 16:40:00|593.4|592.8|594.6|594|594.8|594.2|593.3|592.7|182
1602521100000|2020-10-12 16:45:00|594.5|593.9|594.5|593.9|594.9|594.3|594|593.4|223
1602521400000|2020-10-12 16:50:00|594.3|593.7|594.3|593.7|594.8|594.2|594.1|593.5|111
1602521700000|2020-10-12 16:55:00|594.4|593.8|595.3|594.7|595.5|594.9|594.3|593.7|324
1602522000000|2020-10-12 17:00:00|595.4|594.8|595.3|594.7|595.5|594.9|594.6|594|203
1602522300000|2020-10-12 17:05:00|595.4|594.8|595.3|594.7|595.8|595.2|595.3|594.7|109
1602522600000|2020-10-12 17:10:00|595.1|594.5|595.1|594.5|595.6|595|594.7|594.1|104
1602522900000|2020-10-12 17:15:00|595.2|594.6|593.5|592.9|595.4|594.8|593.5|592.9|170
1602523200000|2020-10-12 17:20:00|593.6|593|594|593.4|594.6|594|593.5|592.9|162
1602523500000|2020-10-12 17:25:00|594.1|593.5|594.1|593.5|594.6|594|593.5|592.9|185
1602523800000|2020-10-12 17:30:00|594.2|593.6|593.7|593.1|594.2|593.6|593.6|593|258
1602524100000|2020-10-12 17:35:00|593.6|593|593.9|593.3|594.1|593.5|593.4|592.8|183
1602524400000|2020-10-12 17:40:00|593.8|593.2|593.2|592.6|593.9|593.3|593.2|592.6|197
1602524700000|2020-10-12 17:45:00|593.3|592.7|593.2|592.6|593.5|592.9|593.1|592.5|72
1602525000000|2020-10-12 17:50:00|593.4|592.8|592.5|591.9|593.4|592.8|592.2|591.6|435
1602525300000|2020-10-12 17:55:00|592.4|591.8|592.2|591.6|592.7|592.1|592|591.4|250
1602525600000|2020-10-12 18:00:00|592|591.4|591.7|591.1|592.7|592.1|591.7|591.1|309
1602525900000|2020-10-12 18:05:00|591.9|591.3|592.7|592.1|592.7|592.1|591.7|591.1|596
1602526200000|2020-10-12 18:10:00|592.5|591.9|596.3|595.7|596.6|596|592.2|591.6|1957
1602526500000|2020-10-12 18:15:00|596.1|595.5|598|597.4|598|597.4|595.5|594.9|973
1602547200000|2020-10-13 00:00:00|597.7|597.1|596.5|595.9|597.8|597.2|596|595.4|491
1602547500000|2020-10-13 00:05:00|596.3|595.7|597|596.4|597.3|596.7|596.3|595.7|89
1602547800000|2020-10-13 00:10:00|596.9|596.3|597.3|596.7|597.5|596.9|596.8|596.2|75
1602548100000|2020-10-13 00:15:00|597.2|596.6|597|596.4|597.3|596.7|596.7|596.1|63
1602548400000|2020-10-13 00:20:00|596.8|596.2|597.3|596.7|597.3|596.7|596.8|596.2|15
1602548700000|2020-10-13 00:25:00|597.2|596.6|597.3|596.7|597.4|596.8|597.1|596.5|15
1602549000000|2020-10-13 00:30:00|597.4|596.8|598.5|597.9|598.5|597.9|597.3|596.7|167
1602549300000|2020-10-13 00:35:00|598.9|598.3|602.9|602.3|603|602.4|598.5|597.9|541
1602549600000|2020-10-13 00:40:00|602.8|602.2|601.2|600.6|602.8|602.2|600.9|600.3|260
1602549900000|2020-10-13 00:45:00|601.1|600.5|602.1|601.5|602.2|601.6|601.1|600.5|82
1602550200000|2020-10-13 00:50:00|601.9|601.3|600.5|599.9|602.3|601.7|600.5|599.9|100
1602550500000|2020-10-13 00:55:00|600.7|600.1|601|600.4|601.2|600.6|600.7|600.1|72
1602550800000|2020-10-13 01:00:00|600.8|600.2|600.3|599.7|600.8|600.2|600.1|599.5|116
1602551100000|2020-10-13 01:05:00|600.5|599.9|600|599.4|600.8|600.2|600|599.4|55
1602551400000|2020-10-13 01:10:00|600.2|599.6|600.5|599.9|600.6|600|599.7|599.1|57
1602551700000|2020-10-13 01:15:00|600.4|599.8|600.3|599.7|600.5|599.9|600|599.4|31
1602552000000|2020-10-13 01:20:00|600.2|599.6|600.8|600.2|601|600.4|600|599.4|62
1602552300000|2020-10-13 01:25:00|600.7|600.1|601|600.4|601|600.4|600.5|599.9|39
1602552600000|2020-10-13 01:30:00|600.8|600.2|602|601.4|602|601.4|600.8|600.2|80
1602552900000|2020-10-13 01:35:00|601.8|601.2|602.5|601.9|602.7|602.1|601.8|601.2|107
1602553200000|2020-10-13 01:40:00|602.3|601.7|602|601.4|602.3|601.7|601.8|601.2|38
1602553500000|2020-10-13 01:45:00|601.9|601.3|602.1|601.5|602.1|601.5|601.5|600.9|39
1602553800000|2020-10-13 01:50:00|602|601.4|602.1|601.5|602.5|601.9|602|601.4|49
1602554100000|2020-10-13 01:55:00|602.2|601.6|602|601.4|602.2|601.6|602|601.4|10
1602554400000|2020-10-13 02:00:00|601.7|601.1|602.2|601.6|602.2|601.6|601.7|601.1|20
1602554700000|2020-10-13 02:05:00|602.1|601.5|601.7|601.1|602.1|601.5|601.5|600.9|53
1602555000000|2020-10-13 02:10:00|601.6|601|602.2|601.6|602.2|601.6|601.6|601|26
1602555300000|2020-10-13 02:15:00|602.1|601.5|601.7|601.1|602.1|601.5|601.7|601.1|23
1602555600000|2020-10-13 02:20:00|601.6|601|601.2|600.6|601.7|601.1|600.9|600.3|86
1602555900000|2020-10-13 02:25:00|600.9|600.3|601.2|600.6|601.2|600.6|600.9|600.3|24
1602556200000|2020-10-13 02:30:00|601.3|600.7|601.4|600.8|601.4|600.8|601.2|600.6|7
1602556500000|2020-10-13 02:35:00|601.3|600.7|602.6|602|603.4|602.8|601.2|600.6|306
1602556800000|2020-10-13 02:40:00|602.7|602.1|602.9|602.3|603|602.4|602.6|602|46
1602557100000|2020-10-13 02:45:00|602.6|602|603.9|603.3|604.1|603.5|602.6|602|106
1602557400000|2020-10-13 02:50:00|604|603.4|604.8|604.2|604.9|604.3|603.9|603.3|96
1602557700000|2020-10-13 02:55:00|604.7|604.1|604.4|603.8|604.9|604.3|604.1|603.5|90
1602558000000|2020-10-13 03:00:00|604.6|604|604.8|604.2|604.8|604.2|604.4|603.8|72
1602558300000|2020-10-13 03:05:00|604.6|604|604.4|603.8|604.6|604|604.3|603.7|43
1602558600000|2020-10-13 03:10:00|604.5|603.9|604.4|603.8|605|604.4|604.4|603.8|62
1602558900000|2020-10-13 03:15:00|604.5|603.9|604.5|603.9|604.6|604|604.2|603.6|36
1602559200000|2020-10-13 03:20:00|604.1|603.5|604.4|603.8|604.4|603.8|604.1|603.5|54
1602559500000|2020-10-13 03:25:00|604.1|603.5|603.7|603.1|604.4|603.8|603.7|603.1|26
1602559800000|2020-10-13 03:30:00|603.8|603.2|603.9|603.3|603.9|603.3|603.6|603|16
1602560100000|2020-10-13 03:35:00|603.8|603.2|603.6|603|603.8|603.2|603.6|603|4
1602560400000|2020-10-13 03:40:00|603.4|602.8|602.9|602.3|603.4|602.8|602.9|602.3|24
1602560700000|2020-10-13 03:45:00|602.8|602.2|602.9|602.3|602.9|602.3|602.6|602|8
1602561000000|2020-10-13 03:50:00|602.6|602|602.6|602|602.7|602.1|602.6|602|26
1602561300000|2020-10-13 03:55:00|602.5|601.9|602.4|601.8|602.5|601.9|602.1|601.5|47
1602561600000|2020-10-13 04:00:00|602.5|601.9|602.5|601.9|602.6|602|602.4|601.8|14
1602561900000|2020-10-13 04:05:00|602.6|602|602.6|602|602.6|602|602.5|601.9|14
1602562200000|2020-10-13 04:10:00|602.4|601.8|602.1|601.5|602.4|601.8|602.1|601.5|15
1602562500000|2020-10-13 04:15:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|10
1602562800000|2020-10-13 04:20:00|602|601.4|601.9|601.3|602|601.4|601.9|601.3|5
1602563100000|2020-10-13 04:25:00|602|601.4|601.9|601.3|602|601.4|601.4|600.8|53
1602563400000|2020-10-13 04:30:00|601.6|601|601.6|601|601.9|601.3|601.4|600.8|15
1602563700000|2020-10-13 04:35:00|601.8|601.2|601.8|601.2|601.9|601.3|601.7|601.1|12
1602564000000|2020-10-13 04:40:00|601.6|601|601.6|601|601.6|601|601.6|601|2
1602564300000|2020-10-13 04:45:00|601.9|601.3|601.7|601.1|601.9|601.3|601.6|601|15
1602564600000|2020-10-13 04:50:00|601.8|601.2|601.7|601.1|601.8|601.2|601.7|601.1|2
1602564900000|2020-10-13 04:55:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|3
1602565200000|2020-10-13 05:00:00|||||||||5
1602565500000|2020-10-13 05:05:00|601.6|601|601.6|601|601.6|601|601.6|601|12
1602565800000|2020-10-13 05:10:00|601.4|600.8|601.6|601|601.9|601.3|601.4|600.8|17
1602566100000|2020-10-13 05:15:00|601.5|600.9|602.1|601.5|602.1|601.5|601.5|600.9|58
1602566400000|2020-10-13 05:20:00|602.3|601.7|602.3|601.7|602.4|601.8|602.1|601.5|7
1602566700000|2020-10-13 05:25:00|602.4|601.8|602.4|601.8|602.4|601.8|602.2|601.6|10
1602567000000|2020-10-13 05:30:00|602.3|601.7|602.1|601.5|602.4|601.8|602.1|601.5|14
1602567300000|2020-10-13 05:35:00|602.2|601.6|602.6|602|602.6|602|602.1|601.5|12
1602567600000|2020-10-13 05:40:00|602.5|601.9|602.9|602.3|602.9|602.3|602.4|601.8|37
1602567900000|2020-10-13 05:45:00|603.1|602.5|603.1|602.5|603.4|602.8|602.8|602.2|52
1602568200000|2020-10-13 05:50:00|603.2|602.6|603.6|603|603.6|603|603.1|602.5|47
1602568500000|2020-10-13 05:55:00|603.5|602.9|603.1|602.5|603.5|602.9|603.1|602.5|20
1602568800000|2020-10-13 06:00:00|602.9|602.3|602.1|601.5|602.9|602.3|602.1|601.5|15
1602569100000|2020-10-13 06:05:00|601.9|601.3|601.9|601.3|602.1|601.5|601.6|601|19
1602569400000|2020-10-13 06:10:00|601.7|601.1|600.9|600.3|601.7|601.1|600.9|600.3|55
1602569700000|2020-10-13 06:15:00|601|600.4|602.4|601.8|602.4|601.8|601|600.4|61
1602570000000|2020-10-13 06:20:00|602.2|601.6|602.2|601.6|602.3|601.7|601.6|601|22
1602570300000|2020-10-13 06:25:00|602.1|601.5|601.6|601|602.1|601.5|601.6|601|18
1602570600000|2020-10-13 06:30:00|601.7|601.1|601.9|601.3|602.4|601.8|601.7|601.1|16
1602570900000|2020-10-13 06:35:00|601.8|601.2|601.4|600.8|601.8|601.2|601.1|600.5|35
1602571200000|2020-10-13 06:40:00|601.6|601|601|600.4|601.9|601.3|601|600.4|21
1602571500000|2020-10-13 06:45:00|601.1|600.5|601.9|601.3|601.9|601.3|601|600.4|17
1602571800000|2020-10-13 06:50:00|602|601.4|602.1|601.5|602.1|601.5|601.9|601.3|7
1602572100000|2020-10-13 06:55:00|602.2|601.6|601.6|601|602.3|601.7|601.5|600.9|11
1602572400000|2020-10-13 07:00:00|601.4|600.8|602.1|601.5|602.1|601.5|601.2|600.6|48
1602572700000|2020-10-13 07:05:00|601.9|601.3|602.6|602|602.6|602|601.6|601|32
1602573000000|2020-10-13 07:10:00|602.9|602.3|602.3|601.7|602.9|602.3|602.3|601.7|16
1602573300000|2020-10-13 07:15:00|602.2|601.6|601.6|601|602.7|602.1|601.6|601|50
1602573600000|2020-10-13 07:20:00|601.4|600.8|599.8|599.2|601.4|600.8|599.8|599.2|249
1602573900000|2020-10-13 07:25:00|599.4|598.8|599.2|598.6|599.7|599.1|597.6|597|235
1602574200000|2020-10-13 07:30:00|599.1|598.5|600.4|599.8|600.6|600|598.9|598.3|120
1602574500000|2020-10-13 07:35:00|600.2|599.6|600.5|599.9|600.7|600.1|600.1|599.5|80
1602574800000|2020-10-13 07:40:00|600.4|599.8|600.4|599.8|601|600.4|600.4|599.8|73
1602575100000|2020-10-13 07:45:00|600.1|599.5|600.4|599.8|600.4|599.8|600.1|599.5|24
1602575400000|2020-10-13 07:50:00|600.1|599.5|600.4|599.8|600.6|600|600.1|599.5|45
1602575700000|2020-10-13 07:55:00|600.5|599.9|601|600.4|601.1|600.5|600.4|599.8|17
1602576000000|2020-10-13 08:00:00|600.9|600.3|601.4|600.8|601.6|601|600.9|600.3|64
1602576300000|2020-10-13 08:05:00|601.1|600.5|600.6|600|601.3|600.7|600.6|600|53
1602576600000|2020-10-13 08:10:00|600.9|600.3|600.3|599.7|601.6|601|600.3|599.7|51
1602576900000|2020-10-13 08:15:00|600.4|599.8|600.1|599.5|600.4|599.8|599.4|598.8|41
1602577200000|2020-10-13 08:20:00|599.9|599.3|599.8|599.2|600.1|599.5|599.6|599|13
1602577500000|2020-10-13 08:25:00|599.9|599.3|600.6|600|600.6|600|599.6|599|67
1602577800000|2020-10-13 08:30:00|600.4|599.8|601.3|600.7|601.5|600.9|600.3|599.7|57
1602578100000|2020-10-13 08:35:00|601.2|600.6|600.8|600.2|601.2|600.6|600.5|599.9|47
1602578400000|2020-10-13 08:40:00|600.9|600.3|600.7|600.1|601.1|600.5|600.5|599.9|28
1602578700000|2020-10-13 08:45:00|600.8|600.2|600.5|599.9|601.8|601.2|600.5|599.9|84
1602579000000|2020-10-13 08:50:00|600.4|599.8|599.5|598.9|600.5|599.9|599.5|598.9|35
1602579300000|2020-10-13 08:55:00|599.3|598.7|600.3|599.7|600.3|599.7|599.2|598.6|43
1602579600000|2020-10-13 09:00:00|600.4|599.8|599.7|599.1|600.4|599.8|599.5|598.9|36
1602579900000|2020-10-13 09:05:00|599.6|599|600.2|599.6|600.2|599.6|599.6|599|20
1602580200000|2020-10-13 09:10:00|600.1|599.5|600.2|599.6|600.2|599.6|599.7|599.1|30
1602580500000|2020-10-13 09:15:00|600.4|599.8|601.2|600.6|601.2|600.6|600.2|599.6|100
1602580800000|2020-10-13 09:20:00|600.9|600.3|600.7|600.1|601|600.4|600.4|599.8|43
1602581100000|2020-10-13 09:25:00|600.9|600.3|601.2|600.6|601.4|600.8|600.6|600|42
1602581400000|2020-10-13 09:30:00|601|600.4|601.3|600.7|601.3|600.7|600.2|599.6|108
1602581700000|2020-10-13 09:35:00|601.2|600.6|602.2|601.6|602.2|601.6|601.2|600.6|63
1602582000000|2020-10-13 09:40:00|602.3|601.7|602.4|601.8|602.4|601.8|602.2|601.6|42
1602582300000|2020-10-13 09:45:00|602.3|601.7|603.2|602.6|603.7|603.1|602.3|601.7|99
1602582600000|2020-10-13 09:50:00|603.4|602.8|602.6|602|603.7|603.1|602.4|601.8|92
1602582900000|2020-10-13 09:55:00|602.5|601.9|603.3|602.7|603.7|603.1|601.9|601.3|127
1602583200000|2020-10-13 10:00:00|603.2|602.6|603.4|602.8|603.6|603|602.9|602.3|60
1602583500000|2020-10-13 10:05:00|603.6|603|603.6|603|603.6|603|603.4|602.8|45
1602583800000|2020-10-13 10:10:00|603.8|603.2|603.5|602.9|603.8|603.2|603.4|602.8|34
1602584100000|2020-10-13 10:15:00|603.4|602.8|603.4|602.8|603.6|603|603.3|602.7|16
1602584400000|2020-10-13 10:20:00|603.6|603|604.1|603.5|604.4|603.8|603.4|602.8|74
1602584700000|2020-10-13 10:25:00|604.3|603.7|604.6|604|605.2|604.6|604.3|603.7|221
1602585000000|2020-10-13 10:30:00|604.7|604.1|604.4|603.8|604.9|604.3|604.1|603.5|31
1602585300000|2020-10-13 10:35:00|604.3|603.7|604.2|603.6|604.6|604|604.1|603.5|37
1602585600000|2020-10-13 10:40:00|604.4|603.8|603.1|602.5|604.4|603.8|603.1|602.5|100
1602585900000|2020-10-13 10:45:00|602.9|602.3|602.6|602|602.9|602.3|602.4|601.8|80
1602586200000|2020-10-13 10:50:00|602.7|602.1|602.9|602.3|602.9|602.3|602.5|601.9|21
1602586500000|2020-10-13 10:55:00|602.8|602.2|602.6|602|602.8|602.2|602.1|601.5|68
1602586800000|2020-10-13 11:00:00|602.9|602.3|602.9|602.3|603.1|602.5|602.9|602.3|31
1602587100000|2020-10-13 11:05:00|602.8|602.2|603.1|602.5|603.4|602.8|602.8|602.2|32
1602587400000|2020-10-13 11:10:00|603.2|602.6|602.9|602.3|603.4|602.8|602.6|602|66
1602587700000|2020-10-13 11:15:00|603.1|602.5|603.1|602.5|603.3|602.7|602.7|602.1|70
1602588000000|2020-10-13 11:20:00|603.2|602.6|603.4|602.8|603.4|602.8|603.1|602.5|9
1602588300000|2020-10-13 11:25:00|603.6|603|603.9|603.3|603.9|603.3|603.3|602.7|41
1602588600000|2020-10-13 11:30:00|603.8|603.2|603.6|603|603.8|603.2|603.4|602.8|29
1602588900000|2020-10-13 11:35:00|603.7|603.1|603.1|602.5|603.9|603.3|603.1|602.5|46
1602589200000|2020-10-13 11:40:00|603.2|602.6|603.6|603|603.8|603.2|603.1|602.5|132
1602589500000|2020-10-13 11:45:00|603.5|602.9|603.5|602.9|603.7|603.1|603.3|602.7|25
1602589800000|2020-10-13 11:50:00|603.4|602.8|603|602.4|603.6|603|602.8|602.2|56
1602590100000|2020-10-13 11:55:00|603.1|602.5|603.1|602.5|603.2|602.6|602.9|602.3|71
1602590400000|2020-10-13 12:00:00|603.2|602.6|603.1|602.5|603.8|603.2|603.1|602.5|124
1602590700000|2020-10-13 12:05:00|603|602.4|602.6|602|603.1|602.5|602.6|602|19
1602591000000|2020-10-13 12:10:00|602.7|602.1|602.1|601.5|603.1|602.5|602.1|601.5|98
1602591300000|2020-10-13 12:15:00|601.9|601.3|600.7|600.1|601.9|601.3|600.5|599.9|249
1602591600000|2020-10-13 12:20:00|600.8|600.2|601|600.4|601|600.4|599.9|599.3|189
1602591900000|2020-10-13 12:25:00|600.9|600.3|600.7|600.1|601.2|600.6|600.5|599.9|82
1602592200000|2020-10-13 12:30:00|600.5|599.9|599.5|598.9|600.6|600|599|598.4|440
1602592500000|2020-10-13 12:35:00|599.7|599.1|599.5|598.9|600|599.4|598.6|598|223
1602592800000|2020-10-13 12:40:00|599.7|599.1|599.9|599.3|600.5|599.9|599.5|598.9|72
1602595800000|2020-10-13 13:30:00|599.4|598.8|597.9|597.3|602.5|601.9|597.6|597|2302
1602596100000|2020-10-13 13:35:00|597.8|597.2|598.1|597.5|598.4|597.8|595.8|595.2|2368
1602596400000|2020-10-13 13:40:00|597.9|597.3|595.9|595.3|598.1|597.5|594.4|593.8|1238
1602596700000|2020-10-13 13:45:00|595.7|595.1|597.6|597|597.6|597|595.4|594.8|1209
1602597000000|2020-10-13 13:50:00|597.4|596.8|595.6|595|597.4|596.8|595.2|594.6|618
1602597300000|2020-10-13 13:55:00|595.7|595.1|595.1|594.5|597.3|596.7|594.7|594.1|472
1602597600000|2020-10-13 14:00:00|595.2|594.6|595.4|594.8|596.1|595.5|594.9|594.3|900
1602597900000|2020-10-13 14:05:00|595.3|594.7|595.9|595.3|596.1|595.5|594.9|594.3|945
1602598200000|2020-10-13 14:10:00|595.7|595.1|593.7|593.1|595.8|595.2|593.4|592.8|648
1602598500000|2020-10-13 14:15:00|593.6|593|594.2|593.6|594.5|593.9|593.2|592.6|652
1602598800000|2020-10-13 14:20:00|594.3|593.7|594.4|593.8|594.7|594.1|593.5|592.9|712
1602599100000|2020-10-13 14:25:00|594.2|593.6|594.2|593.6|594.5|593.9|593.3|592.7|485
1602599400000|2020-10-13 14:30:00|594|593.4|592.5|591.9|594.2|593.6|592.1|591.5|883
1602599700000|2020-10-13 14:35:00|592.4|591.8|593.2|592.6|593.2|592.6|592.2|591.6|488
1602600000000|2020-10-13 14:40:00|593.3|592.7|593.1|592.5|593.4|592.8|592.5|591.9|359
1602600300000|2020-10-13 14:45:00|593.2|592.6|594|593.4|594.2|593.6|592.7|592.1|386
1602600600000|2020-10-13 14:50:00|593.9|593.3|594|593.4|594.6|594|593.4|592.8|399
1602600900000|2020-10-13 14:55:00|594.2|593.6|593.7|593.1|594.4|593.8|593.5|592.9|165
1602601200000|2020-10-13 15:00:00|593.6|593|593.4|592.8|593.7|593.1|592.4|591.8|887
1602601500000|2020-10-13 15:05:00|593.6|593|594.8|594.2|596.4|595.8|593.6|593|540
1602601800000|2020-10-13 15:10:00|594.9|594.3|596.3|595.7|596.6|596|594.8|594.2|412
1602602100000|2020-10-13 15:15:00|596.6|596|597.6|597|599.2|598.6|596.6|596|985
1602602400000|2020-10-13 15:20:00|597.8|597.2|598.5|597.9|598.8|598.2|597.3|596.7|371
1602602700000|2020-10-13 15:25:00|598.6|598|596.5|595.9|598.6|598|595.8|595.2|456
1602603000000|2020-10-13 15:30:00|596.4|595.8|595.9|595.3|596.9|596.3|595.9|595.3|254
1602603300000|2020-10-13 15:35:00|596.1|595.5|595.6|595|596.4|595.8|595.4|594.8|391
1602603600000|2020-10-13 15:40:00|595.7|595.1|596.3|595.7|596.3|595.7|595.6|595|225
1602603900000|2020-10-13 15:45:00|596.5|595.9|596.6|596|596.9|596.3|596.3|595.7|210
1602604200000|2020-10-13 15:50:00|596.5|595.9|597.3|596.7|597.3|596.7|596.5|595.9|162
1602604500000|2020-10-13 15:55:00|597.2|596.6|597.3|596.7|597.8|597.2|597.1|596.5|227
1602604800000|2020-10-13 16:00:00|597.1|596.5|597.1|596.5|597.3|596.7|596.8|596.2|186
1602605100000|2020-10-13 16:05:00|597.3|596.7|598|597.4|598.5|597.9|596.8|596.2|217
1602605400000|2020-10-13 16:10:00|598.1|597.5|597.8|597.2|598.3|597.7|597.1|596.5|222
1602605700000|2020-10-13 16:15:00|597.9|597.3|598.3|597.7|598.3|597.7|597.6|597|135
1602606000000|2020-10-13 16:20:00|598.2|597.6|597.1|596.5|598.3|597.7|597|596.4|194
1602606300000|2020-10-13 16:25:00|597|596.4|596.5|595.9|597|596.4|595.9|595.3|291
1602606600000|2020-10-13 16:30:00|596.4|595.8|596.4|595.8|596.7|596.1|596|595.4|261
1602606900000|2020-10-13 16:35:00|596.5|595.9|596.5|595.9|597.2|596.6|596|595.4|135
1602607200000|2020-10-13 16:40:00|596.6|596|597.2|596.6|597.2|596.6|596.5|595.9|183
1602607500000|2020-10-13 16:45:00|597.1|596.5|597.2|596.6|597.2|596.6|596.7|596.1|100
1602607800000|2020-10-13 16:50:00|597.1|596.5|596.7|596.1|597.2|596.6|596.7|596.1|68
1602608100000|2020-10-13 16:55:00|596.5|595.9|597.1|596.5|597.4|596.8|596.5|595.9|179
1602608400000|2020-10-13 17:00:00|597.2|596.6|597.5|596.9|597.5|596.9|596.7|596.1|265
1602608700000|2020-10-13 17:05:00|597.3|596.7|598|597.4|598.2|597.6|597.2|596.6|248
1602609000000|2020-10-13 17:10:00|597.7|597.1|597.7|597.1|598|597.4|597.7|597.1|135
1602609300000|2020-10-13 17:15:00|598|597.4|597.7|597.1|598|597.4|597.7|597.1|62
1602609600000|2020-10-13 17:20:00|598|597.4|597.2|596.6|598.2|597.6|597.2|596.6|207
1602609900000|2020-10-13 17:25:00|597.4|596.8|597.2|596.6|597.7|597.1|597.2|596.6|122
1602610200000|2020-10-13 17:30:00|597.4|596.8|597.5|596.9|597.7|597.1|597|596.4|174
1602610500000|2020-10-13 17:35:00|597.2|596.6|597.7|597.1|597.7|597.1|597.2|596.6|100
1602610800000|2020-10-13 17:40:00|597.8|597.2|597.6|597|598|597.4|597.5|596.9|76
1602611100000|2020-10-13 17:45:00|597.7|597.1|598|597.4|598|597.4|597.5|596.9|99
1602611400000|2020-10-13 17:50:00|597.9|597.3|597.7|597.1|598|597.4|597.5|596.9|390
1602611700000|2020-10-13 17:55:00|597.5|596.9|597.5|596.9|597.5|596.9|597|596.4|169
1602612000000|2020-10-13 18:00:00|597.7|597.1|598.6|598|598.6|598|597.5|596.9|355
1602612300000|2020-10-13 18:05:00|598.7|598.1|598.1|597.5|598.7|598.1|597.4|596.8|563
1602612600000|2020-10-13 18:10:00|598.2|597.6|595|594.4|598.4|597.8|594.6|594|1916
1602612900000|2020-10-13 18:15:00|595.1|594.5|595.8|595.2|596|595.4|595|594.4|575
1602633600000|2020-10-14 00:00:00|596|595.4|597.5|596.9|597.7|597.1|595.2|594.6|216
1602633900000|2020-10-14 00:05:00|597.6|597|597.5|596.9|597.8|597.2|597.2|596.6|76
1602634200000|2020-10-14 00:10:00|597.6|597|597.6|597|597.7|597.1|596.9|596.3|112
1602634500000|2020-10-14 00:15:00|597.7|597.1|597.3|596.7|597.7|597.1|597.1|596.5|29
1602634800000|2020-10-14 00:20:00|597.4|596.8|597.4|596.8|597.4|596.8|597.1|596.5|21
1602635100000|2020-10-14 00:25:00|597.3|596.7|597.9|597.3|597.9|597.3|597.1|596.5|56
1602635400000|2020-10-14 00:30:00|598|597.4|598.1|597.5|598.3|597.7|597.9|597.3|72
1602635700000|2020-10-14 00:35:00|597.9|597.3|597.6|597|597.9|597.3|597.6|597|51
1602636000000|2020-10-14 00:40:00|597.7|597.1|597.5|596.9|597.7|597.1|597.4|596.8|20
1602636300000|2020-10-14 00:45:00|597.6|597|596.9|596.3|597.6|597|596.7|596.1|53
1602636600000|2020-10-14 00:50:00|596.7|596.1|596.5|595.9|596.7|596.1|596.3|595.7|80
1602636900000|2020-10-14 00:55:00|596.7|596.1|596.7|596.1|597|596.4|596.7|596.1|17
1602637200000|2020-10-14 01:00:00|596.6|596|596.5|595.9|596.6|596|596|595.4|36
1602637500000|2020-10-14 01:05:00|596.4|595.8|596.2|595.6|596.5|595.9|596|595.4|7
1602637800000|2020-10-14 01:10:00|596|595.4|595.8|595.2|596|595.4|595.7|595.1|31
1602638100000|2020-10-14 01:15:00|595.7|595.1|595.7|595.1|595.8|595.2|595.5|594.9|4
1602638400000|2020-10-14 01:20:00|595.5|594.9|595.2|594.6|595.8|595.2|595|594.4|53
1602638700000|2020-10-14 01:25:00|595.1|594.5|595.2|594.6|595.4|594.8|595|594.4|23
1602639000000|2020-10-14 01:30:00|595.3|594.7|595.3|594.7|595.4|594.8|594.8|594.2|23
1602639300000|2020-10-14 01:35:00|595.4|594.8|595.2|594.6|595.4|594.8|595.2|594.6|14
1602639600000|2020-10-14 01:40:00|595.1|594.5|594.7|594.1|595.3|594.7|594.7|594.1|43
1602639900000|2020-10-14 01:45:00|594.8|594.2|594.7|594.1|595|594.4|594.5|593.9|55
1602640200000|2020-10-14 01:50:00|594.9|594.3|594.7|594.1|595|594.4|594.7|594.1|15
1602640500000|2020-10-14 01:55:00|594.8|594.2|594.5|593.9|595|594.4|594.2|593.6|78
1602640800000|2020-10-14 02:00:00|594.7|594.1|594.7|594.1|594.7|594.1|594.6|594|45
1602641400000|2020-10-14 02:10:00|594.5|593.9|594.5|593.9|594.5|593.9|594.5|593.9|14
1602641700000|2020-10-14 02:15:00|594|593.4|594|593.4|594.3|593.7|593.9|593.3|83
1602642000000|2020-10-14 02:20:00|593.8|593.2|593.8|593.2|593.8|593.2|593.6|593|41
1602642300000|2020-10-14 02:25:00|593.9|593.3|594|593.4|594|593.4|593.8|593.2|25
1602642600000|2020-10-14 02:30:00|||||||||61
1602642900000|2020-10-14 02:35:00|593.8|593.2|593.8|593.2|593.8|593.2|593.8|593.2|10
1602643200000|2020-10-14 02:40:00|593.6|593|593.3|592.7|593.6|593|593|592.4|120
1602643500000|2020-10-14 02:45:00|593.2|592.6|593.5|592.9|593.5|592.9|593|592.4|20
1602643800000|2020-10-14 02:50:00|593.3|592.7|593.1|592.5|593.5|592.9|593|592.4|15
1602644100000|2020-10-14 02:55:00|593|592.4|592.9|592.3|593.3|592.7|592.5|591.9|127
1602644400000|2020-10-14 03:00:00|593|592.4|593.5|592.9|593.5|592.9|593|592.4|15
1602644700000|2020-10-14 03:05:00|593.3|592.7|593.5|592.9|593.5|592.9|593.3|592.7|11
1602645000000|2020-10-14 03:10:00|593.7|593.1|593.5|592.9|593.8|593.2|593.3|592.7|39
1602645300000|2020-10-14 03:15:00|593.6|593|593.5|592.9|593.8|593.2|593.5|592.9|5
1602645600000|2020-10-14 03:20:00|||||||||4
1602645900000|2020-10-14 03:25:00|||||||||1
1602646200000|2020-10-14 03:30:00|593.8|593.2|594|593.4|594|593.4|593.8|593.2|35
1602646500000|2020-10-14 03:35:00|593.8|593.2|593.8|593.2|593.8|593.2|593.8|593.2|20
1602646800000|2020-10-14 03:40:00|593.7|593.1|593.6|593|593.7|593.1|593.6|593|17
1602647100000|2020-10-14 03:45:00|593.7|593.1|593.8|593.2|593.8|593.2|593.7|593.1|1
1602647400000|2020-10-14 03:50:00|593.6|593|593.7|593.1|593.7|593.1|593.6|593|12
1602647700000|2020-10-14 03:55:00|593.8|593.2|593.8|593.2|594|593.4|593.6|593|20
1602648000000|2020-10-14 04:00:00|593.9|593.3|593.8|593.2|594|593.4|593.8|593.2|16
1602648300000|2020-10-14 04:05:00|594|593.4|593.8|593.2|594.1|593.5|593.8|593.2|26
1602648600000|2020-10-14 04:10:00|||||||||4
1602648900000|2020-10-14 04:15:00|||||||||2
1602649200000|2020-10-14 04:20:00|||||||||5
1602649800000|2020-10-14 04:30:00|594.1|593.5|593.8|593.2|594.1|593.5|593.8|593.2|16
1602650100000|2020-10-14 04:35:00|593.9|593.3|594|593.4|594|593.4|593.8|593.2|9
1602650400000|2020-10-14 04:40:00|594.1|593.5|594.1|593.5|594.1|593.5|594.1|593.5|1
1602650700000|2020-10-14 04:45:00|||||||||22
1602651000000|2020-10-14 04:50:00|594|593.4|593.8|593.2|594|593.4|593.8|593.2|16
1602651300000|2020-10-14 04:55:00|593.9|593.3|594.2|593.6|594.2|593.6|593.8|593.2|24
1602651600000|2020-10-14 05:00:00|594.5|593.9|594.3|593.7|594.6|594|594.3|593.7|26
1602651900000|2020-10-14 05:05:00|594.5|593.9|594.3|593.7|594.5|593.9|594.1|593.5|18
1602652200000|2020-10-14 05:10:00|594.1|593.5|594.3|593.7|594.3|593.7|594.1|593.5|19
1602652500000|2020-10-14 05:15:00|594.1|593.5|594.1|593.5|594.2|593.6|594.1|593.5|10
1602652800000|2020-10-14 05:20:00|593.8|593.2|594|593.4|594|593.4|593.8|593.2|12
1602653100000|2020-10-14 05:25:00|593.9|593.3|594.1|593.5|594.1|593.5|593.8|593.2|12
1602653400000|2020-10-14 05:30:00|593.8|593.2|593.8|593.2|594|593.4|593.8|593.2|22
1602653700000|2020-10-14 05:35:00|594|593.4|594|593.4|594|593.4|594|593.4|7
1602654000000|2020-10-14 05:40:00|593.9|593.3|593.8|593.2|594.1|593.5|593.8|593.2|13
1602654300000|2020-10-14 05:45:00|594.1|593.5|593.8|593.2|594.1|593.5|593.8|593.2|32
1602654600000|2020-10-14 05:50:00|||||||||5
1602654900000|2020-10-14 05:55:00|594.1|593.5|594.5|593.9|594.6|594|592.7|592.1|219
1602655200000|2020-10-14 06:00:00|594.4|593.8|594.1|593.5|594.5|593.9|594|593.4|60
1602655500000|2020-10-14 06:05:00|594|593.4|594.2|593.6|594.2|593.6|594|593.4|13
1602655800000|2020-10-14 06:10:00|594.1|593.5|594|593.4|594.2|593.6|594|593.4|13
1602656100000|2020-10-14 06:15:00|||||||||1
1602656400000|2020-10-14 06:20:00|594.1|593.5|593.9|593.3|594.2|593.6|593.9|593.3|9
1602656700000|2020-10-14 06:25:00|594|593.4|593.7|593.1|594|593.4|593.7|593.1|17
1602657000000|2020-10-14 06:30:00|593.8|593.2|594.7|594.1|595.1|594.5|593.8|593.2|66
1602657300000|2020-10-14 06:35:00|594.9|594.3|595.2|594.6|595.2|594.6|594.7|594.1|25
1602657600000|2020-10-14 06:40:00|595.3|594.7|595.9|595.3|595.9|595.3|595.2|594.6|43
1602657900000|2020-10-14 06:45:00|596|595.4|595.7|595.1|596|595.4|595.7|595.1|27
1602658200000|2020-10-14 06:50:00|595.9|595.3|596|595.4|596.2|595.6|595.7|595.1|24
1602658500000|2020-10-14 06:55:00|595.9|595.3|596.3|595.7|596.4|595.8|595.9|595.3|36
1602658800000|2020-10-14 07:00:00|596.2|595.6|596|595.4|596.2|595.6|595.7|595.1|69
1602659100000|2020-10-14 07:05:00|596.1|595.5|595.7|595.1|596.2|595.6|595.6|595|55
1602659400000|2020-10-14 07:10:00|595.6|595|596|595.4|596.5|595.9|595.5|594.9|107
1602659700000|2020-10-14 07:15:00|595.8|595.2|594.3|593.7|596|595.4|594.3|593.7|150
1602660000000|2020-10-14 07:20:00|594.1|593.5|594.7|594.1|594.9|594.3|594|593.4|75
1602660300000|2020-10-14 07:25:00|595|594.4|595.1|594.5|595.2|594.6|595|594.4|18
1602660600000|2020-10-14 07:30:00|595|594.4|594.9|594.3|595.2|594.6|594.7|594.1|21
1602660900000|2020-10-14 07:35:00|595|594.4|594.6|594|595|594.4|594.6|594|48
1602661200000|2020-10-14 07:40:00|594.5|593.9|593.8|593.2|594.5|593.9|593.4|592.8|175
1602661500000|2020-10-14 07:45:00|593.6|593|593.8|593.2|593.8|593.2|593.3|592.7|52
1602661800000|2020-10-14 07:50:00|593.6|593|594.1|593.5|594.1|593.5|593.6|593|25
1602662100000|2020-10-14 07:55:00|593.9|593.3|594.6|594|594.8|594.2|593.9|593.3|34
1602662400000|2020-10-14 08:00:00|594.7|594.1|594.8|594.2|594.9|594.3|594.6|594|28
1602662700000|2020-10-14 08:05:00|594.9|594.3|594.8|594.2|595|594.4|594.6|594|45
1602663000000|2020-10-14 08:10:00|594.7|594.1|594.8|594.2|594.8|594.2|594.6|594|12
1602663300000|2020-10-14 08:15:00|594.9|594.3|595.1|594.5|595.1|594.5|594.9|594.3|6
1602663600000|2020-10-14 08:20:00|595|594.4|594.8|594.2|595.1|594.5|594.8|594.2|36
1602663900000|2020-10-14 08:25:00|595.3|594.7|595.3|594.7|595.5|594.9|595.2|594.6|43
1602664200000|2020-10-14 08:30:00|595.2|594.6|596.5|595.9|596.5|595.9|595|594.4|168
1602664500000|2020-10-14 08:35:00|596.6|596|596.8|596.2|597|596.4|596.5|595.9|142
1602664800000|2020-10-14 08:40:00|596.9|596.3|598|597.4|598|597.4|596.9|596.3|183
1602665100000|2020-10-14 08:45:00|598.2|597.6|596.7|596.1|598.2|597.6|596.7|596.1|164
1602665400000|2020-10-14 08:50:00|596.5|595.9|596.5|595.9|596.9|596.3|596.5|595.9|44
1602665700000|2020-10-14 08:55:00|596.6|596|596.5|595.9|596.7|596.1|595.9|595.3|83
1602666000000|2020-10-14 09:00:00|596.3|595.7|595.2|594.6|596.7|596.1|595.1|594.5|179
1602666300000|2020-10-14 09:05:00|595|594.4|595.2|594.6|595.5|594.9|595|594.4|45
1602666600000|2020-10-14 09:10:00|595.5|594.9|595.5|594.9|595.5|594.9|594.8|594.2|19
1602666900000|2020-10-14 09:15:00|595.7|595.1|596|595.4|596|595.4|595.5|594.9|129
1602667200000|2020-10-14 09:20:00|596.2|595.6|596.2|595.6|596.2|595.6|596|595.4|33
1602667500000|2020-10-14 09:25:00|596|595.4|595.2|594.6|596.2|595.6|595.2|594.6|37
1602667800000|2020-10-14 09:30:00|595.1|594.5|594.2|593.6|595.1|594.5|593.9|593.3|125
1602668100000|2020-10-14 09:35:00|594|593.4|594.1|593.5|594.5|593.9|593.7|593.1|175
1602668400000|2020-10-14 09:40:00|594.2|593.6|593.5|592.9|594.2|593.6|593.5|592.9|87
1602668700000|2020-10-14 09:45:00|593.7|593.1|594|593.4|594|593.4|593.6|593|32
1602669000000|2020-10-14 09:50:00|594.1|593.5|593|592.4|594.2|593.6|592.8|592.2|135
1602669300000|2020-10-14 09:55:00|592.8|592.2|592.5|591.9|593.2|592.6|592.2|591.6|121
1602669600000|2020-10-14 10:00:00|592.4|591.8|592.7|592.1|592.9|592.3|592.4|591.8|85
1602669900000|2020-10-14 10:05:00|592.6|592|592.2|591.6|592.7|592.1|592|591.4|149
1602670200000|2020-10-14 10:10:00|592.1|591.5|592|591.4|592.2|591.6|591.8|591.2|81
1602670500000|2020-10-14 10:15:00|591.9|591.3|591.5|590.9|592|591.4|591.3|590.7|173
1602670800000|2020-10-14 10:20:00|591.3|590.7|591.3|590.7|591.3|590.7|591|590.4|102
1602671100000|2020-10-14 10:25:00|591.5|590.9|591.6|591|591.8|591.2|590.8|590.2|104
1602671400000|2020-10-14 10:30:00|591.4|590.8|591.1|590.5|591.4|590.8|590.8|590.2|85
1602671700000|2020-10-14 10:35:00|591.2|590.6|591.3|590.7|591.5|590.9|591.1|590.5|20
1602672000000|2020-10-14 10:40:00|591.2|590.6|592|591.4|592|591.4|591|590.4|42
1602672300000|2020-10-14 10:45:00|591.9|591.3|591.4|590.8|592|591.4|591.3|590.7|34
1602672600000|2020-10-14 10:50:00|591.3|590.7|591.2|590.6|591.5|590.9|591|590.4|59
1602672900000|2020-10-14 10:55:00|591|590.4|591.2|590.6|591.3|590.7|591|590.4|26
1602673200000|2020-10-14 11:00:00|591.3|590.7|591.7|591.1|591.8|591.2|591.1|590.5|64
1602673500000|2020-10-14 11:05:00|591.8|591.2|592|591.4|592|591.4|591.7|591.1|31
1602673800000|2020-10-14 11:10:00|591.8|591.2|591.6|591|591.8|591.2|591.2|590.6|31
1602674100000|2020-10-14 11:15:00|591.5|590.9|591.7|591.1|591.8|591.2|591.4|590.8|43
1602674400000|2020-10-14 11:20:00|591.8|591.2|591.8|591.2|591.8|591.2|591.3|590.7|66
1602674700000|2020-10-14 11:25:00|591.7|591.1|591.7|591.1|591.8|591.2|591.5|590.9|42
1602675000000|2020-10-14 11:30:00|591.6|591|591.3|590.7|591.7|591.1|591.1|590.5|79
1602675300000|2020-10-14 11:35:00|591.2|590.6|591.7|591.1|591.8|591.2|591.2|590.6|42
1602675600000|2020-10-14 11:40:00|591.6|591|591.6|591|591.8|591.2|591.6|591|47
1602675900000|2020-10-14 11:45:00|591.7|591.1|591.3|590.7|591.8|591.2|591.3|590.7|20
1602676200000|2020-10-14 11:50:00|591.4|590.8|591.3|590.7|591.6|591|591.1|590.5|142
1602676500000|2020-10-14 11:55:00|591.2|590.6|590.2|589.6|591.3|590.7|590.2|589.6|247
1602676800000|2020-10-14 12:00:00|590.3|589.7|590.3|589.7|590.6|590|590.1|589.5|91
1602677100000|2020-10-14 12:05:00|590.4|589.8|589.6|589|590.6|590|589.3|588.7|169
1602677400000|2020-10-14 12:10:00|589.4|588.8|589.5|588.9|589.8|589.2|588.8|588.2|246
1602677700000|2020-10-14 12:15:00|589.4|588.8|589.3|588.7|590.1|589.5|589.1|588.5|263
1602678000000|2020-10-14 12:20:00|589.2|588.6|589.3|588.7|589.4|588.8|589.2|588.6|119
1602678300000|2020-10-14 12:25:00|589.1|588.5|589.6|589|589.6|589|589.1|588.5|180
1602678600000|2020-10-14 12:30:00|589.7|589.1|590.1|589.5|590.3|589.7|589.6|589|191
1602678900000|2020-10-14 12:35:00|590.3|589.7|590.9|590.3|591.1|590.5|590.1|589.5|97
1602679200000|2020-10-14 12:40:00|591|590.4|591.8|591.2|591.8|591.2|590.8|590.2|157
1602682200000|2020-10-14 13:30:00|592.6|592|593.5|592.9|594.8|594.2|592|591.4|2405
1602682500000|2020-10-14 13:35:00|593.8|593.2|593.3|592.7|594.3|593.7|592.5|591.9|993
1602682800000|2020-10-14 13:40:00|593.4|592.8|595|594.4|596.1|595.5|593.4|592.8|1650
1602683100000|2020-10-14 13:45:00|595.1|594.5|592.6|592|595.6|595|592.6|592|734
1602683400000|2020-10-14 13:50:00|592.2|591.6|592.8|592.2|593.4|592.8|591.9|591.3|787
1602683700000|2020-10-14 13:55:00|592.9|592.3|591.8|591.2|593.6|593|591.4|590.8|664
1602684000000|2020-10-14 14:00:00|591.9|591.3|592.1|591.5|592.8|592.2|591.4|590.8|486
1602684300000|2020-10-14 14:05:00|591.9|591.3|590.1|589.5|592.1|591.5|589.9|589.3|607
1602684600000|2020-10-14 14:10:00|590.4|589.8|591.1|590.5|591.4|590.8|589.9|589.3|622
1602684900000|2020-10-14 14:15:00|591.4|590.8|590.6|590|591.9|591.3|590.5|589.9|249
1602685200000|2020-10-14 14:20:00|590.4|589.8|591.2|590.6|591.4|590.8|590.4|589.8|272
1602685500000|2020-10-14 14:25:00|591.1|590.5|590.4|589.8|591.4|590.8|590.4|589.8|882
1602685800000|2020-10-14 14:30:00|590.6|590|590.2|589.6|590.7|590.1|589.6|589|603
1602686100000|2020-10-14 14:35:00|590.1|589.5|590.8|590.2|590.9|590.3|589.6|589|305
1602686400000|2020-10-14 14:40:00|590.9|590.3|591.4|590.8|591.9|591.3|590.6|590|532
1602686700000|2020-10-14 14:45:00|591.6|591|591.6|591|591.8|591.2|591|590.4|266
1602687000000|2020-10-14 14:50:00|591.7|591.1|591.9|591.3|592.5|591.9|591.7|591.1|380
1602687300000|2020-10-14 14:55:00|592|591.4|594.1|593.5|594.6|594|591.6|591|1058
1602687600000|2020-10-14 15:00:00|594.2|593.6|593.9|593.3|595.1|594.5|593.8|593.2|703
1602687900000|2020-10-14 15:05:00|594|593.4|593.5|592.9|594|593.4|593.2|592.6|259
1602688200000|2020-10-14 15:10:00|593.6|593|593|592.4|594.2|593.6|593|592.4|214
1602688500000|2020-10-14 15:15:00|592.9|592.3|592.7|592.1|593.2|592.6|592.4|591.8|333
1602688800000|2020-10-14 15:20:00|592.5|591.9|592.8|592.2|593.2|592.6|592.2|591.6|210
1602689100000|2020-10-14 15:25:00|592.9|592.3|592.4|591.8|593.2|592.6|592.4|591.8|78
1602689400000|2020-10-14 15:30:00|592.7|592.1|592.4|591.8|592.7|592.1|592.2|591.6|227
1602689700000|2020-10-14 15:35:00|592.7|592.1|593.2|592.6|593.7|593.1|592.7|592.1|167
1602690000000|2020-10-14 15:40:00|593.4|592.8|595.2|594.6|595.4|594.8|593.2|592.6|808
1602690300000|2020-10-14 15:45:00|595.4|594.8|594.7|594.1|595.4|594.8|594.5|593.9|288
1602690600000|2020-10-14 15:50:00|594.8|594.2|595.9|595.3|596.1|595.5|594.6|594|555
1602690900000|2020-10-14 15:55:00|595.8|595.2|594.6|594|595.9|595.3|594.5|593.9|375
1602691200000|2020-10-14 16:00:00|594.7|594.1|595.4|594.8|595.4|594.8|594.4|593.8|177
1602691500000|2020-10-14 16:05:00|595.2|594.6|595.2|594.6|595.7|595.1|594.7|594.1|195
1602691800000|2020-10-14 16:10:00|595.1|594.5|595.1|594.5|595.4|594.8|594.9|594.3|150
1602692100000|2020-10-14 16:15:00|595.2|594.6|594.9|594.3|595.4|594.8|594.4|593.8|210
1602692400000|2020-10-14 16:20:00|594.7|594.1|594.9|594.3|595.2|594.6|594.5|593.9|166
1602692700000|2020-10-14 16:25:00|594.7|594.1|594.2|593.6|594.9|594.3|594|593.4|152
1602693000000|2020-10-14 16:30:00|594.3|593.7|594.5|593.9|594.7|594.1|594.2|593.6|490
1602693300000|2020-10-14 16:35:00|594.4|593.8|594|593.4|594.4|593.8|593.9|593.3|123
1602693600000|2020-10-14 16:40:00|594.2|593.6|594|593.4|594.3|593.7|594|593.4|254
1602693900000|2020-10-14 16:45:00|594.2|593.6|593.8|593.2|594.2|593.6|593.7|593.1|77
1602694200000|2020-10-14 16:50:00|593.7|593.1|593.9|593.3|594.2|593.6|593.7|593.1|145
1602694500000|2020-10-14 16:55:00|594|593.4|594.2|593.6|594.5|593.9|594|593.4|238
1602694800000|2020-10-14 17:00:00|594.3|593.7|596.7|596.1|596.7|596.1|594.2|593.6|549
1602695100000|2020-10-14 17:05:00|596.9|596.3|596.9|596.3|597.5|596.9|596.7|596.1|609
1602695400000|2020-10-14 17:10:00|597|596.4|596.5|595.9|597|596.4|596.2|595.6|162
1602695700000|2020-10-14 17:15:00|596.4|595.8|596.7|596.1|597|596.4|596.4|595.8|162
1602696000000|2020-10-14 17:20:00|596.5|595.9|596.7|596.1|597.2|596.6|596.2|595.6|207
1602696300000|2020-10-14 17:25:00|596.9|596.3|598.9|598.3|599.1|598.5|596.9|596.3|1142
1602696600000|2020-10-14 17:30:00|598.7|598.1|598.4|597.8|598.9|598.3|598.2|597.6|313
1602696900000|2020-10-14 17:35:00|598.5|597.9|599.4|598.8|599.4|598.8|598.4|597.8|317
1602697200000|2020-10-14 17:40:00|599.2|598.6|600.4|599.8|601|600.4|599.2|598.6|889
1602697500000|2020-10-14 17:45:00|600.3|599.7|600.1|599.5|600.8|600.2|599.9|599.3|456
1602697800000|2020-10-14 17:50:00|600.2|599.6|601.3|600.7|601.6|601|600.1|599.5|391
1602698100000|2020-10-14 17:55:00|601.4|600.8|600.9|600.3|601.6|601|600.6|600|307
1602698400000|2020-10-14 18:00:00|601|600.4|600.4|599.8|601.1|600.5|600.4|599.8|251
1602698700000|2020-10-14 18:05:00|600.6|600|599.4|598.8|601|600.4|599.2|598.6|601
1602699000000|2020-10-14 18:10:00|599.2|598.6|598.2|597.6|599.9|599.3|597.7|597.1|1830
1602699300000|2020-10-14 18:15:00|597.9|597.3|598.6|598|598.7|598.1|596.9|596.3|1340
1602720000000|2020-10-15 00:00:00|598.1|597.5|599.8|599.2|600.1|599.5|598.1|597.5|507
1602720300000|2020-10-15 00:05:00|600|599.4|600.8|600.2|601.2|600.6|599.8|599.2|244
1602720600000|2020-10-15 00:10:00|600.9|600.3|601.5|600.9|602|601.4|600.8|600.2|239
1602720900000|2020-10-15 00:15:00|601.3|600.7|600.8|600.2|601.6|601|600.7|600.1|64
1602721200000|2020-10-15 00:20:00|601|600.4|601.6|601|601.6|601|600.9|600.3|31
1602721500000|2020-10-15 00:25:00|601.5|600.9|601.1|600.5|601.5|600.9|600.8|600.2|82
1602721800000|2020-10-15 00:30:00|601.3|600.7|601.1|600.5|601.3|600.7|601|600.4|27
1602722100000|2020-10-15 00:35:00|601|600.4|601.2|600.6|601.3|600.7|601|600.4|26
1602722400000|2020-10-15 00:40:00|601.3|600.7|601.3|600.7|601.5|600.9|601.2|600.6|14
1602722700000|2020-10-15 00:45:00|601.5|600.9|601.3|600.7|601.5|600.9|601.1|600.5|43
1602723000000|2020-10-15 00:50:00|601.2|600.6|601.6|601|601.6|601|601.1|600.5|32
1602723300000|2020-10-15 00:55:00|601.9|601.3|602.3|601.7|602.3|601.7|601.7|601.1|120
1602723600000|2020-10-15 01:00:00|602.2|601.6|602|601.4|602.2|601.6|601.9|601.3|49
1602723900000|2020-10-15 01:05:00|601.9|601.3|601.6|601|602|601.4|601.4|600.8|59
1602724200000|2020-10-15 01:10:00|601.5|600.9|601.3|600.7|601.6|601|600.9|600.3|49
1602724500000|2020-10-15 01:15:00|601.1|600.5|601.6|601|601.6|601|601.1|600.5|54
1602724800000|2020-10-15 01:20:00|601.5|600.9|600.8|600.2|601.5|600.9|600.8|600.2|31
1602725100000|2020-10-15 01:25:00|600.6|600|600.5|599.9|600.6|600|600.3|599.7|94
1602725400000|2020-10-15 01:30:00|600.4|599.8|600.6|600|600.6|600|600.3|599.7|16
1602725700000|2020-10-15 01:35:00|600.7|600.1|601|600.4|601|600.4|600.6|600|43
1602726000000|2020-10-15 01:40:00|601.1|600.5|600.7|600.1|601.2|600.6|600.7|600.1|33
1602726300000|2020-10-15 01:45:00|600.6|600|600.9|600.3|601.1|600.5|600.6|600|52
1602726600000|2020-10-15 01:50:00|601|600.4|600.8|600.2|601|600.4|600.6|600|17
1602726900000|2020-10-15 01:55:00|601|600.4|601.2|600.6|601.2|600.6|601|600.4|13
1602727200000|2020-10-15 02:00:00|601.1|600.5|601.1|600.5|601.1|600.5|601.1|600.5|8
1602727500000|2020-10-15 02:05:00|601.2|600.6|601.3|600.7|601.5|600.9|601.1|600.5|31
1602727800000|2020-10-15 02:10:00|601.4|600.8|601.1|600.5|601.5|600.9|601.1|600.5|39
1602728100000|2020-10-15 02:15:00|601.2|600.6|601|600.4|601.2|600.6|600.9|600.3|16
1602728400000|2020-10-15 02:20:00|600.9|600.3|600.8|600.2|600.9|600.3|600.8|600.2|8
1602728700000|2020-10-15 02:25:00|600.7|600.1|600.8|600.2|600.8|600.2|600.6|600|25
1602729000000|2020-10-15 02:30:00|600.7|600.1|600.8|600.2|600.8|600.2|600.6|600|18
1602729300000|2020-10-15 02:35:00|||||||||2
1602729600000|2020-10-15 02:40:00|600.7|600.1|600.7|600.1|600.7|600.1|600.7|600.1|5
1602729900000|2020-10-15 02:45:00|600.6|600|601|600.4|601.1|600.5|600.6|600|43
1602730200000|2020-10-15 02:50:00|600.9|600.3|600.6|600|600.9|600.3|600.5|599.9|8
1602730500000|2020-10-15 02:55:00|600.5|599.9|600.1|599.5|600.6|600|600.1|599.5|75
1602730800000|2020-10-15 03:00:00|600|599.4|600.3|599.7|600.3|599.7|599.6|599|54
1602731100000|2020-10-15 03:05:00|600.5|599.9|600.8|600.2|600.8|600.2|600.3|599.7|14
1602731400000|2020-10-15 03:10:00|600.7|600.1|600.7|600.1|600.8|600.2|600.6|600|11
1602731700000|2020-10-15 03:15:00|600.6|600|601.1|600.5|601.1|600.5|600.6|600|18
1602732000000|2020-10-15 03:20:00|601.3|600.7|601.3|600.7|601.3|600.7|601.1|600.5|19
1602732300000|2020-10-15 03:25:00|601.1|600.5|601.3|600.7|601.3|600.7|601.1|600.5|25
1602732600000|2020-10-15 03:30:00|601.5|600.9|601.4|600.8|601.5|600.9|601.3|600.7|15
1602732900000|2020-10-15 03:35:00|601.5|600.9|601.5|600.9|601.5|600.9|601.3|600.7|28
1602733200000|2020-10-15 03:40:00|601.3|600.7|601.6|601|601.6|601|601.3|600.7|12
1602733800000|2020-10-15 03:50:00|||||||||3
1602734100000|2020-10-15 03:55:00|601.5|600.9|601.6|601|601.6|601|601.5|600.9|2
1602734400000|2020-10-15 04:00:00|||||||||3
1602734700000|2020-10-15 04:05:00|601.8|601.2|601.8|601.2|601.8|601.2|601.8|601.2|17
1602735000000|2020-10-15 04:10:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|54
1602735300000|2020-10-15 04:15:00|||||||||5
1602735600000|2020-10-15 04:20:00|602.1|601.5|601.8|601.2|602.1|601.5|601.8|601.2|17
1602736200000|2020-10-15 04:30:00|602.1|601.5|602.3|601.7|602.5|601.9|602.1|601.5|64
1602736500000|2020-10-15 04:35:00|602.4|601.8|602.4|601.8|602.5|601.9|602.3|601.7|33
1602736800000|2020-10-15 04:40:00|602.5|601.9|602.5|601.9|602.5|601.9|602.3|601.7|22
1602737100000|2020-10-15 04:45:00|||||||||4
1602737400000|2020-10-15 04:50:00|602.6|602|602.6|602|602.7|602.1|602.5|601.9|28
1602737700000|2020-10-15 04:55:00|602.7|602.1|602.5|601.9|602.7|602.1|602.5|601.9|3
1602738000000|2020-10-15 05:00:00|602.3|601.7|602.3|601.7|602.5|601.9|602.1|601.5|32
1602738300000|2020-10-15 05:05:00|602.4|601.8|602.5|601.9|602.5|601.9|602.3|601.7|9
1602738600000|2020-10-15 05:10:00|602.3|601.7|602.3|601.7|602.3|601.7|602.3|601.7|4
1602738900000|2020-10-15 05:15:00|602.1|601.5|602.1|601.5|602.2|601.6|602|601.4|33
1602739200000|2020-10-15 05:20:00|602|601.4|601.8|601.2|602.1|601.5|601.8|601.2|16
1602739500000|2020-10-15 05:25:00|601.9|601.3|601.8|601.2|602|601.4|601.8|601.2|9
1602739800000|2020-10-15 05:30:00|601.9|601.3|602.1|601.5|602.2|601.6|601.9|601.3|18
1602740100000|2020-10-15 05:35:00|602.3|601.7|602.3|601.7|602.3|601.7|602.3|601.7|26
1602740400000|2020-10-15 05:40:00|||||||||5
1602740700000|2020-10-15 05:45:00|602.2|601.6|602.7|602.1|602.7|602.1|602.1|601.5|23
1602741000000|2020-10-15 05:50:00|602.6|602|602.8|602.2|603|602.4|602.6|602|22
1602741300000|2020-10-15 05:55:00|602.7|602.1|602.5|601.9|602.8|602.2|602.5|601.9|18
1602741600000|2020-10-15 06:00:00|602.4|601.8|601.8|601.2|602.5|601.9|601.2|600.6|158
1602741900000|2020-10-15 06:05:00|601.9|601.3|601.4|600.8|601.9|601.3|601.2|600.6|52
1602742200000|2020-10-15 06:10:00|601.3|600.7|601.6|601|601.8|601.2|601.3|600.7|3
1602742500000|2020-10-15 06:15:00|601.5|600.9|601.3|600.7|601.5|600.9|601.3|600.7|17
1602742800000|2020-10-15 06:20:00|601|600.4|601.4|600.8|601.5|600.9|601|600.4|27
1602743100000|2020-10-15 06:25:00|601.3|600.7|601.9|601.3|602.1|601.5|601.3|600.7|40
1602743400000|2020-10-15 06:30:00|602.1|601.5|601.8|601.2|602.1|601.5|601.6|601|39
1602743700000|2020-10-15 06:35:00|601.7|601.1|601.9|601.3|601.9|601.3|601.6|601|12
1602744000000|2020-10-15 06:40:00|602.1|601.5|602.5|601.9|602.5|601.9|602|601.4|48
1602744300000|2020-10-15 06:45:00|602.4|601.8|602.5|601.9|602.6|602|602.3|601.7|29
1602744600000|2020-10-15 06:50:00|602.6|602|602.9|602.3|602.9|602.3|602.6|602|11
1602744900000|2020-10-15 06:55:00|602.8|602.2|603.6|603|603.9|603.3|602.8|602.2|154
1602745200000|2020-10-15 07:00:00|603.5|602.9|605|604.4|605.5|604.9|603.4|602.8|498
1602745500000|2020-10-15 07:05:00|605.1|604.5|605.2|604.6|605.3|604.7|605|604.4|94
1602745800000|2020-10-15 07:10:00|605.1|604.5|605.5|604.9|605.9|605.3|605|604.4|70
1602746100000|2020-10-15 07:15:00|605.3|604.7|605.7|605.1|605.9|605.3|605.1|604.5|129
1602746400000|2020-10-15 07:20:00|605.6|605|605.5|604.9|606|605.4|605.5|604.9|74
1602746700000|2020-10-15 07:25:00|605.3|604.7|605.3|604.7|605.7|605.1|605.3|604.7|76
1602747000000|2020-10-15 07:30:00|605|604.4|605.6|605|605.6|605|605|604.4|49
1602747300000|2020-10-15 07:35:00|605.5|604.9|607.5|606.9|607.5|606.9|605.5|604.9|273
1602747600000|2020-10-15 07:40:00|607.7|607.1|607|606.4|608|607.4|607|606.4|205
1602747900000|2020-10-15 07:45:00|606.8|606.2|607.5|606.9|607.5|606.9|606.8|606.2|90
1602748200000|2020-10-15 07:50:00|607.4|606.8|605.3|604.7|607.5|606.9|605.3|604.7|116
1602748500000|2020-10-15 07:55:00|605.1|604.5|606.1|605.5|606.1|605.5|604.5|603.9|109
1602748800000|2020-10-15 08:00:00|605.9|605.3|605.3|604.7|605.9|605.3|605.3|604.7|48
1602749100000|2020-10-15 08:05:00|605.6|605|605.2|604.6|606.6|606|604.8|604.2|386
1602749400000|2020-10-15 08:10:00|605.3|604.7|605.1|604.5|605.4|604.8|604.6|604|48
1602749700000|2020-10-15 08:15:00|604.9|604.3|604.6|604|604.9|604.3|604.3|603.7|33
1602750000000|2020-10-15 08:20:00|604.8|604.2|603.3|602.7|604.8|604.2|602.9|602.3|136
1602750300000|2020-10-15 08:25:00|603.2|602.6|603.1|602.5|603.3|602.7|602.8|602.2|59
1602750600000|2020-10-15 08:30:00|602.8|602.2|602.8|602.2|603.3|602.7|602.8|602.2|82
1602750900000|2020-10-15 08:35:00|603.1|602.5|603.7|603.1|603.8|603.2|602.9|602.3|112
1602751200000|2020-10-15 08:40:00|603.8|603.2|602.3|601.7|604.1|603.5|602.1|601.5|144
1602751500000|2020-10-15 08:45:00|602.2|601.6|602.3|601.7|603.1|602.5|602.1|601.5|71
1602751800000|2020-10-15 08:50:00|602.2|601.6|601.8|601.2|602.3|601.7|601.4|600.8|160
1602752100000|2020-10-15 08:55:00|601.7|601.1|602.8|602.2|603.1|602.5|601.6|601|100
1602752400000|2020-10-15 09:00:00|602.7|602.1|603.1|602.5|603.1|602.5|602.1|601.5|48
1602752700000|2020-10-15 09:05:00|603.2|602.6|603.1|602.5|603.3|602.7|602.7|602.1|42
1602753000000|2020-10-15 09:10:00|603|602.4|603.8|603.2|603.8|603.2|602.9|602.3|31
1602753300000|2020-10-15 09:15:00|603.6|603|604.1|603.5|604.8|604.2|603.6|603|55
1602753600000|2020-10-15 09:20:00|604|603.4|603.8|603.2|604.3|603.7|603.7|603.1|50
1602753900000|2020-10-15 09:25:00|603.6|603|604.1|603.5|604.1|603.5|603.6|603|68
1602754200000|2020-10-15 09:30:00|604.3|603.7|604.3|603.7|604.4|603.8|604.1|603.5|32
1602754500000|2020-10-15 09:35:00|604.2|603.6|604.1|603.5|604.3|603.7|603.8|603.2|88
1602754800000|2020-10-15 09:40:00|604.2|603.6|604.1|603.5|604.3|603.7|603.6|603|77
1602755100000|2020-10-15 09:45:00|603.8|603.2|603.6|603|604.1|603.5|603.4|602.8|83
1602755400000|2020-10-15 09:50:00|603.7|603.1|604.3|603.7|604.6|604|603.7|603.1|87
1602755700000|2020-10-15 09:55:00|604.5|603.9|604.6|604|604.6|604|604.2|603.6|24
1602756000000|2020-10-15 10:00:00|604.3|603.7|603.4|602.8|604.6|604|603.3|602.7|110
1602756300000|2020-10-15 10:05:00|603.5|602.9|602.8|602.2|603.6|603|602.6|602|73
1602756600000|2020-10-15 10:10:00|602.9|602.3|602.3|601.7|603.1|602.5|602.1|601.5|76
1602756900000|2020-10-15 10:15:00|602.5|601.9|602.6|602|602.6|602|601.6|601|396
1602757200000|2020-10-15 10:20:00|602.8|602.2|602.8|602.2|602.8|602.2|602.3|601.7|56
1602757500000|2020-10-15 10:25:00|602.6|602|601.8|601.2|602.8|602.2|601.8|601.2|92
1602757800000|2020-10-15 10:30:00|602|601.4|602.8|602.2|602.9|602.3|602|601.4|63
1602758100000|2020-10-15 10:35:00|602.7|602.1|602.8|602.2|603|602.4|602.7|602.1|50
1602758400000|2020-10-15 10:40:00|602.7|602.1|603.7|603.1|603.8|603.2|602.7|602.1|54
1602758700000|2020-10-15 10:45:00|603.8|603.2|603.8|603.2|603.9|603.3|603.5|602.9|34
1602759000000|2020-10-15 10:50:00|603.7|603.1|603.5|602.9|603.8|603.2|603.5|602.9|26
1602759300000|2020-10-15 10:55:00|603.7|603.1|603.6|603|604|603.4|603.5|602.9|41
1602759600000|2020-10-15 11:00:00|603.8|603.2|604.3|603.7|604.6|604|603.8|603.2|73
1602759900000|2020-10-15 11:05:00|604.5|603.9|605.2|604.6|605.3|604.7|604.3|603.7|121
1602760200000|2020-10-15 11:10:00|605.3|604.7|605.1|604.5|605.4|604.8|605|604.4|95
1602760500000|2020-10-15 11:15:00|605|604.4|604.5|603.9|605.1|604.5|604.3|603.7|206
1602760800000|2020-10-15 11:20:00|604.6|604|605|604.4|605|604.4|604.6|604|25
1602761100000|2020-10-15 11:25:00|604.8|604.2|604.8|604.2|605|604.4|604.8|604.2|29
1602761400000|2020-10-15 11:30:00|604.9|604.3|605.3|604.7|605.5|604.9|604.9|604.3|38
1602761700000|2020-10-15 11:35:00|605.5|604.9|604.8|604.2|605.8|605.2|604.8|604.2|158
1602762000000|2020-10-15 11:40:00|604.9|604.3|604.8|604.2|605.1|604.5|604.5|603.9|122
1602762300000|2020-10-15 11:45:00|604.7|604.1|604|603.4|604.8|604.2|604|603.4|83
1602762600000|2020-10-15 11:50:00|603.9|603.3|603.3|602.7|603.9|603.3|603.3|602.7|61
1602762900000|2020-10-15 11:55:00|603.2|602.6|602.7|602.1|603.8|603.2|602.7|602.1|248
1602763200000|2020-10-15 12:00:00|602.6|602|602.4|601.8|602.8|602.2|602|601.4|172
1602763500000|2020-10-15 12:05:00|602.3|601.7|602.3|601.7|602.8|602.2|602.1|601.5|119
1602763800000|2020-10-15 12:10:00|602.2|601.6|601.3|600.7|602.2|601.6|601.3|600.7|331
1602764100000|2020-10-15 12:15:00|601.4|600.8|600.8|600.2|601.6|601|600.4|599.8|173
1602764400000|2020-10-15 12:20:00|600.6|600|600.8|600.2|601.1|600.5|600.4|599.8|182
1602764700000|2020-10-15 12:25:00|600.6|600|601.4|600.8|601.4|600.8|600.4|599.8|114
1602765000000|2020-10-15 12:30:00|601.1|600.5|599.9|599.3|601.1|600.5|599.9|599.3|295
1602765300000|2020-10-15 12:35:00|599.8|599.2|599.6|599|599.9|599.3|599.1|598.5|299
1602765600000|2020-10-15 12:40:00|599.8|599.2|600.3|599.7|600.8|600.2|599.6|599|188
1602768600000|2020-10-15 13:30:00|599.1|598.5|602.1|601.5|604|603.4|598.4|597.8|2772
1602768900000|2020-10-15 13:35:00|602.2|601.6|601.3|600.7|604|603.4|601.3|600.7|1031
1602769200000|2020-10-15 13:40:00|601.2|600.6|601.1|600.5|601.8|601.2|599.3|598.7|1843
1602769500000|2020-10-15 13:45:00|601.2|600.6|602.2|601.6|603|602.4|600.7|600.1|928
1602769800000|2020-10-15 13:50:00|602.3|601.7|601.9|601.3|602.9|602.3|601.6|601|567
1602770100000|2020-10-15 13:55:00|602|601.4|601.1|600.5|602.4|601.8|599.8|599.2|1054
1602770400000|2020-10-15 14:00:00|601.2|600.6|601.6|601|602.2|601.6|600.7|600.1|368
1602770700000|2020-10-15 14:05:00|601.7|601.1|603.3|602.7|603.7|603.1|601.4|600.8|788
1602771000000|2020-10-15 14:10:00|603.4|602.8|602.6|602|603.6|603|602.1|601.5|434
1602771300000|2020-10-15 14:15:00|602.8|602.2|602.8|602.2|603.6|603|602.3|601.7|362
1602771600000|2020-10-15 14:20:00|602.9|602.3|602.6|602|603.3|602.7|601.4|600.8|296
1602771900000|2020-10-15 14:25:00|602.8|602.2|603.7|603.1|604.1|603.5|602.6|602|462
1602772200000|2020-10-15 14:30:00|603.6|603|604.5|603.9|604.8|604.2|603.5|602.9|991
1602772500000|2020-10-15 14:35:00|604.6|604|603.8|603.2|605.5|604.9|603.5|602.9|721
1602772800000|2020-10-15 14:40:00|603.9|603.3|603.5|602.9|604.3|603.7|603|602.4|420
1602773100000|2020-10-15 14:45:00|603.6|603|604.8|604.2|605|604.4|603.5|602.9|314
1602773400000|2020-10-15 14:50:00|604.9|604.3|603.8|603.2|605|604.4|603.8|603.2|316
1602773700000|2020-10-15 14:55:00|604|603.4|606|605.4|606.6|606|603.8|603.2|714
1602774000000|2020-10-15 15:00:00|605.9|605.3|607.5|606.9|607.7|607.1|605.5|604.9|1374
1602774300000|2020-10-15 15:05:00|607.6|607|609.9|609.3|610.5|609.9|607.6|607|1854
1602774600000|2020-10-15 15:10:00|610.1|609.5|609|608.4|610.6|610|608.9|608.3|863
1602774900000|2020-10-15 15:15:00|609.1|608.5|609.6|609|610.6|610|609.1|608.5|596
1602775200000|2020-10-15 15:20:00|609.4|608.8|609.9|609.3|610.3|609.7|609|608.4|396
1602775500000|2020-10-15 15:25:00|609.8|609.2|610.9|610.3|611.6|611|609.8|609.2|748
1602775800000|2020-10-15 15:30:00|611.1|610.5|613.9|613.3|614|613.4|610.5|609.9|1444
1602776100000|2020-10-15 15:35:00|614.1|613.5|612|611.4|615.4|614.8|611.5|610.9|1347
1602776400000|2020-10-15 15:40:00|612.5|611.9|613.5|612.9|614.5|613.9|612.5|611.9|707
1602776700000|2020-10-15 15:45:00|613.3|612.7|610.9|610.3|614.5|613.9|610.6|610|965
1602777000000|2020-10-15 15:50:00|611.4|610.8|611.8|611.2|612.1|611.5|610.9|610.3|487
1602777300000|2020-10-15 15:55:00|611.9|611.3|610.8|610.2|612.5|611.9|610.5|609.9|613
1602777600000|2020-10-15 16:00:00|610.7|610.1|613|612.4|613.1|612.5|610.7|610.1|681
1602777900000|2020-10-15 16:05:00|613.1|612.5|613.6|613|613.6|613|612.9|612.3|223
1602778200000|2020-10-15 16:10:00|613.5|612.9|613.2|612.6|613.8|613.2|613.1|612.5|331
1602778500000|2020-10-15 16:15:00|613.3|612.7|614.5|613.9|614.7|614.1|613.3|612.7|401
1602778800000|2020-10-15 16:20:00|614.3|613.7|615.7|615.1|616|615.4|614.2|613.6|884
1602779100000|2020-10-15 16:25:00|615.2|614.6|616.2|615.6|617|616.4|615.2|614.6|1461
1602779400000|2020-10-15 16:30:00|616|615.4|612.8|612.2|616.3|615.7|612.4|611.8|884
1602779700000|2020-10-15 16:35:00|612.6|612|611.9|611.3|613.5|612.9|611.8|611.2|886
1602780000000|2020-10-15 16:40:00|611.8|611.2|613.5|612.9|613.6|613|611.6|611|556
1602780300000|2020-10-15 16:45:00|613.7|613.1|614.5|613.9|615.2|614.6|613.7|613.1|465
1602780600000|2020-10-15 16:50:00|614.7|614.1|615.2|614.6|615.2|614.6|614|613.4|291
1602780900000|2020-10-15 16:55:00|615.1|614.5|615.1|614.5|615.5|614.9|614.7|614.1|223
1602781200000|2020-10-15 17:00:00|615.2|614.6|615.5|614.9|615.8|615.2|615.2|614.6|455
1602781500000|2020-10-15 17:05:00|615.6|615|614|613.4|615.7|615.1|613.8|613.2|387
1602781800000|2020-10-15 17:10:00|614.1|613.5|614|613.4|614.3|613.7|613|612.4|548
1602782100000|2020-10-15 17:15:00|614.1|613.5|614.6|614|615|614.4|614|613.4|218
1602782400000|2020-10-15 17:20:00|614.7|614.1|615|614.4|615.5|614.9|614.2|613.6|359
1602782700000|2020-10-15 17:25:00|615.2|614.6|614.5|613.9|615.2|614.6|614|613.4|577
1602783000000|2020-10-15 17:30:00|614.6|614|614.2|613.6|615.5|614.9|613.9|613.3|1056
1602783300000|2020-10-15 17:35:00|614.3|613.7|614.3|613.7|615|614.4|614.1|613.5|180
1602783600000|2020-10-15 17:40:00|614.2|613.6|614.5|613.9|614.8|614.2|613.8|613.2|293
1602783900000|2020-10-15 17:45:00|614.6|614|614.6|614|614.6|614|614|613.4|289
1602784200000|2020-10-15 17:50:00|614.7|614.1|614.8|614.2|614.9|614.3|614.3|613.7|280
1602784500000|2020-10-15 17:55:00|614.6|614|614.4|613.8|615.1|614.5|614.2|613.6|479
1602784800000|2020-10-15 18:00:00|614.5|613.9|615.3|614.7|615.3|614.7|614.3|613.7|400
1602785100000|2020-10-15 18:05:00|615.2|614.6|618.5|617.9|618.8|618.2|614.9|614.3|1451
1602785400000|2020-10-15 18:10:00|618.6|618|618.8|618.2|620|619.4|617.9|617.3|2796
1602785700000|2020-10-15 18:15:00|619|618.4|619.9|619.3|620|619.4|618.3|617.7|1849
1602806400000|2020-10-16 00:00:00|619.2|618.6|621.5|620.9|621.8|621.2|618.6|618|1036
1602806700000|2020-10-16 00:05:00|621.7|621.1|621.9|621.3|622.2|621.6|621.3|620.7|285
1602807000000|2020-10-16 00:10:00|621.8|621.2|621.5|620.9|622|621.4|621.4|620.8|138
1602807300000|2020-10-16 00:15:00|621.6|621|622.2|621.6|622.3|621.7|621.5|620.9|197
1602807600000|2020-10-16 00:20:00|622|621.4|622|621.4|622.2|621.6|622|621.4|71
1602807900000|2020-10-16 00:25:00|621.8|621.2|621.5|620.9|621.8|621.2|621.1|620.5|185
1602808200000|2020-10-16 00:30:00|621.3|620.7|620.7|620.1|621.5|620.9|620.6|620|166
1602808500000|2020-10-16 00:35:00|620.8|620.2|620.8|620.2|620.8|620.2|620.6|620|23
1602808800000|2020-10-16 00:40:00|620.7|620.1|620.2|619.6|620.7|620.1|620|619.4|52
1602809100000|2020-10-16 00:45:00|620.3|619.7|620.3|619.7|620.5|619.9|620.1|619.5|40
1602809400000|2020-10-16 00:50:00|620|619.4|619.8|619.2|620|619.4|619.8|619.2|26
1602809700000|2020-10-16 00:55:00|619.6|619|619.8|619.2|620|619.4|619.2|618.6|74
1602810000000|2020-10-16 01:00:00|619.7|619.1|620.6|620|621.5|620.9|619.5|618.9|184
1602810300000|2020-10-16 01:05:00|620.8|620.2|620.5|619.9|620.8|620.2|619.8|619.2|102
1602810600000|2020-10-16 01:10:00|620.6|620|620.5|619.9|620.8|620.2|620.5|619.9|40
1602810900000|2020-10-16 01:15:00|620.6|620|620.4|619.8|620.6|620|620.4|619.8|15
1602811200000|2020-10-16 01:20:00|620.3|619.7|620.5|619.9|620.6|620|620.3|619.7|22
1602811500000|2020-10-16 01:25:00|620.6|620|620.1|619.5|620.6|620|619.9|619.3|40
1602811800000|2020-10-16 01:30:00|620.2|619.6|620.2|619.6|620.6|620|620.1|619.5|31
1602812100000|2020-10-16 01:35:00|620.3|619.7|620.3|619.7|620.5|619.9|620.3|619.7|25
1602812400000|2020-10-16 01:40:00|620.5|619.9|620.5|619.9|620.6|620|620.5|619.9|7
1602812700000|2020-10-16 01:45:00|620.6|620|620|619.4|620.6|620|620|619.4|28
1602813000000|2020-10-16 01:50:00|619.9|619.3|619.8|619.2|620|619.4|619.8|619.2|44
1602813300000|2020-10-16 01:55:00|619.6|619|619.9|619.3|620.2|619.6|619.6|619|35
1602813600000|2020-10-16 02:00:00|620|619.4|620.5|619.9|620.5|619.9|619.6|619|44
1602813900000|2020-10-16 02:05:00|620.4|619.8|620.2|619.6|620.5|619.9|620|619.4|19
1602814200000|2020-10-16 02:10:00|620.1|619.5|620|619.4|620.2|619.6|620|619.4|8
1602814500000|2020-10-16 02:15:00|619.9|619.3|620|619.4|620|619.4|619.8|619.2|11
1602814800000|2020-10-16 02:20:00|619.9|619.3|620.7|620.1|620.7|620.1|619.9|619.3|33
1602815100000|2020-10-16 02:25:00|620.6|620|620.2|619.6|620.6|620|620|619.4|29
1602815400000|2020-10-16 02:30:00|620.1|619.5|619.6|619|620.1|619.5|619.5|618.9|111
1602815700000|2020-10-16 02:35:00|619.4|618.8|620|619.4|620|619.4|619.4|618.8|40
1602816000000|2020-10-16 02:40:00|619.9|619.3|620.2|619.6|620.2|619.6|619.9|619.3|40
1602816300000|2020-10-16 02:45:00|620.3|619.7|620|619.4|620.4|619.8|619.9|619.3|17
1602816600000|2020-10-16 02:50:00|619.9|619.3|619.7|619.1|620|619.4|619.7|619.1|5
1602816900000|2020-10-16 02:55:00|619.9|619.3|619.9|619.3|620|619.4|619.9|619.3|7
1602817200000|2020-10-16 03:00:00|619.8|619.2|620|619.4|620|619.4|619.8|619.2|17
1602817500000|2020-10-16 03:05:00|619.9|619.3|620|619.4|620|619.4|619.9|619.3|5
1602817800000|2020-10-16 03:10:00|620.1|619.5|620.5|619.9|620.5|619.9|620.1|619.5|50
1602818100000|2020-10-16 03:15:00|620.6|620|620.2|619.6|620.6|620|620.2|619.6|25
1602818400000|2020-10-16 03:20:00|620.1|619.5|620.2|619.6|620.3|619.7|620|619.4|8
1602818700000|2020-10-16 03:25:00|620.1|619.5|620|619.4|620.1|619.5|619.7|619.1|43
1602819000000|2020-10-16 03:30:00|620.1|619.5|619.7|619.1|620.1|619.5|619.7|619.1|9
1602819300000|2020-10-16 03:35:00|620|619.4|619.8|619.2|620|619.4|619.8|619.2|50
1602819600000|2020-10-16 03:40:00|619.5|618.9|619.5|618.9|619.6|619|619.3|618.7|38
1602819900000|2020-10-16 03:45:00|619.8|619.2|619.8|619.2|619.8|619.2|619.6|619|14
1602820200000|2020-10-16 03:50:00|619.6|619|619.7|619.1|619.7|619.1|619.5|618.9|18
1602820500000|2020-10-16 03:55:00|619.3|618.7|619.2|618.6|619.3|618.7|619|618.4|75
1602820800000|2020-10-16 04:00:00|619.1|618.5|619.4|618.8|619.4|618.8|619.1|618.5|23
1602821100000|2020-10-16 04:05:00|619.3|618.7|618.9|618.3|619.3|618.7|618.9|618.3|52
1602821400000|2020-10-16 04:10:00|619|618.4|618.9|618.3|619.2|618.6|618.9|618.3|19
1602821700000|2020-10-16 04:15:00|619|618.4|619|618.4|619|618.4|618.9|618.3|8
1602822000000|2020-10-16 04:20:00|618.9|618.3|618.4|617.8|619.2|618.6|618.4|617.8|94
1602822300000|2020-10-16 04:25:00|618.2|617.6|618.2|617.6|618.3|617.7|617.9|617.3|144
1602822600000|2020-10-16 04:30:00|618.3|617.7|618.7|618.1|618.7|618.1|618.3|617.7|17
1602822900000|2020-10-16 04:35:00|618.8|618.2|618.4|617.8|618.8|618.2|618.3|617.7|16
1602823200000|2020-10-16 04:40:00|618.5|617.9|618.5|617.9|618.7|618.1|618.5|617.9|17
1602823500000|2020-10-16 04:45:00|618.7|618.1|618.6|618|618.7|618.1|618.6|618|7
1602823800000|2020-10-16 04:50:00|618.7|618.1|618.8|618.2|619|618.4|618.7|618.1|13
1602824100000|2020-10-16 04:55:00|618.7|618.1|618.7|618.1|618.7|618.1|618.5|617.9|31
1602824400000|2020-10-16 05:00:00|618.8|618.2|619|618.4|619|618.4|618.7|618.1|31
1602824700000|2020-10-16 05:05:00|619.2|618.6|619|618.4|619.4|618.8|618.8|618.2|77
1602825000000|2020-10-16 05:10:00|618.9|618.3|619.2|618.6|619.5|618.9|618.9|618.3|36
1602825300000|2020-10-16 05:15:00|619.4|618.8|619.2|618.6|619.4|618.8|619.1|618.5|14
1602825600000|2020-10-16 05:20:00|619.4|618.8|619.2|618.6|619.4|618.8|619|618.4|43
1602825900000|2020-10-16 05:25:00|619|618.4|619.2|618.6|619.2|618.6|618.9|618.3|17
1602826200000|2020-10-16 05:30:00|619.3|618.7|619.2|618.6|619.5|618.9|618.9|618.3|79
1602826500000|2020-10-16 05:35:00|619.1|618.5|619.4|618.8|619.4|618.8|619|618.4|22
1602826800000|2020-10-16 05:40:00|619.5|618.9|619.7|619.1|619.9|619.3|619.3|618.7|51
1602827100000|2020-10-16 05:45:00|619.4|618.8|619.7|619.1|619.7|619.1|619.4|618.8|53
1602827400000|2020-10-16 05:50:00|619.5|618.9|619.1|618.5|619.5|618.9|619.1|618.5|94
1602827700000|2020-10-16 05:55:00|619|618.4|619.1|618.5|619.3|618.7|618.8|618.2|27
1602828000000|2020-10-16 06:00:00|619|618.4|619|618.4|619.1|618.5|619|618.4|11
1602828300000|2020-10-16 06:05:00|618.9|618.3|618.9|618.3|618.9|618.3|618.5|617.9|162
1602828600000|2020-10-16 06:10:00|618.8|618.2|617.9|617.3|618.8|618.2|616.9|616.3|190
1602828900000|2020-10-16 06:15:00|618.1|617.5|618.4|617.8|618.4|617.8|617.9|617.3|162
1602829200000|2020-10-16 06:20:00|618.3|617.7|617.8|617.2|618.8|618.2|617.6|617|79
1602829500000|2020-10-16 06:25:00|617.6|617|617.8|617.2|617.8|617.2|617.6|617|28
1602829800000|2020-10-16 06:30:00|617.9|617.3|618.3|617.7|618.3|617.7|617.9|617.3|38
1602830100000|2020-10-16 06:35:00|618.2|617.6|618.1|617.5|618.3|617.7|617.8|617.2|16
1602830400000|2020-10-16 06:40:00|618.3|617.7|618.1|617.5|618.4|617.8|618|617.4|10
1602830700000|2020-10-16 06:45:00|618.2|617.6|617.7|617.1|618.3|617.7|617.6|617|22
1602831000000|2020-10-16 06:50:00|617.6|617|617.9|617.3|618.1|617.5|617.6|617|25
1602831300000|2020-10-16 06:55:00|618|617.4|618.6|618|618.8|618.2|617.8|617.2|63
1602831600000|2020-10-16 07:00:00|618.3|617.7|617.7|617.1|618.6|618|617.4|616.8|213
1602831900000|2020-10-16 07:05:00|617.5|616.9|618.4|617.8|618.4|617.8|617.4|616.8|131
1602832200000|2020-10-16 07:10:00|618.6|618|618.4|617.8|618.6|618|617.9|617.3|49
1602832500000|2020-10-16 07:15:00|618.3|617.7|618.4|617.8|618.6|618|617.9|617.3|11
1602832800000|2020-10-16 07:20:00|618.5|617.9|618.4|617.8|618.6|618|618.4|617.8|24
1602833100000|2020-10-16 07:25:00|618.6|618|618|617.4|618.6|618|617.9|617.3|22
1602833400000|2020-10-16 07:30:00|618.1|617.5|617.4|616.8|618.2|617.6|617.2|616.6|111
1602833700000|2020-10-16 07:35:00|617.2|616.6|617.2|616.6|617.4|616.8|616.7|616.1|203
1602834000000|2020-10-16 07:40:00|617.3|616.7|617.9|617.3|618.2|617.6|617.3|616.7|61
1602834300000|2020-10-16 07:45:00|618.1|617.5|618.6|618|618.6|618|618.1|617.5|31
1602834600000|2020-10-16 07:50:00|619|618.4|620.3|619.7|620.3|619.7|618.9|618.3|86
1602834900000|2020-10-16 07:55:00|620.6|620|619.3|618.7|620.6|620|619.1|618.5|59
1602835200000|2020-10-16 08:00:00|619.4|618.8|619.3|618.7|620|619.4|618.6|618|198
1602835500000|2020-10-16 08:05:00|619.5|618.9|619.6|619|620.1|619.5|619.3|618.7|60
1602835800000|2020-10-16 08:10:00|619.7|619.1|619.6|619|619.8|619.2|618.7|618.1|166
1602836100000|2020-10-16 08:15:00|619.5|618.9|619.8|619.2|619.9|619.3|619.5|618.9|68
1602836400000|2020-10-16 08:20:00|619.7|619.1|620.6|620|621.3|620.7|619.7|619.1|171
1602836700000|2020-10-16 08:25:00|620.7|620.1|621.1|620.5|621.1|620.5|620.6|620|54
1602837000000|2020-10-16 08:30:00|621|620.4|621.1|620.5|621.1|620.5|620.6|620|50
1602837300000|2020-10-16 08:35:00|621|620.4|620.5|619.9|621.1|620.5|620.5|619.9|56
1602837600000|2020-10-16 08:40:00|620.4|619.8|619.6|619|620.4|619.8|619.6|619|47
1602837900000|2020-10-16 08:45:00|619.8|619.2|620|619.4|620.3|619.7|619.6|619|105
1602838200000|2020-10-16 08:50:00|619.9|619.3|620.1|619.5|620.3|619.7|619.9|619.3|56
1602838500000|2020-10-16 08:55:00|620.2|619.6|619.3|618.7|620.3|619.7|619.3|618.7|45
1602838800000|2020-10-16 09:00:00|619.1|618.5|619.8|619.2|619.9|619.3|619.1|618.5|86
1602839100000|2020-10-16 09:05:00|619.9|619.3|619.8|619.2|620.3|619.7|619.6|619|73
1602839400000|2020-10-16 09:10:00|619.6|619|617.6|617|619.8|619.2|617.4|616.8|204
1602839700000|2020-10-16 09:15:00|617.4|616.8|618.4|617.8|618.4|617.8|617.4|616.8|44
1602840000000|2020-10-16 09:20:00|618.3|617.7|617.7|617.1|618.4|617.8|617.7|617.1|22
1602840300000|2020-10-16 09:25:00|617.9|617.3|617.7|617.1|618.3|617.7|617.6|617|65
1602840600000|2020-10-16 09:30:00|617.9|617.3|618.4|617.8|618.7|618.1|617.9|617.3|38
1602840900000|2020-10-16 09:35:00|618.6|618|618.7|618.1|618.9|618.3|618.2|617.6|39
1602841200000|2020-10-16 09:40:00|618.4|617.8|619.2|618.6|619.2|618.6|618.4|617.8|74
1602841500000|2020-10-16 09:45:00|619|618.4|619.9|619.3|619.9|619.3|618.9|618.3|163
1602841800000|2020-10-16 09:50:00|620|619.4|620.2|619.6|620.4|619.8|620|619.4|37
1602842100000|2020-10-16 09:55:00|619.9|619.3|619.4|618.8|619.9|619.3|619.4|618.8|30
1602842400000|2020-10-16 10:00:00|619.5|618.9|619.7|619.1|619.7|619.1|619.3|618.7|41
1602842700000|2020-10-16 10:05:00|619.6|619|619.9|619.3|619.9|619.3|619.6|619|21
1602843000000|2020-10-16 10:10:00|619.8|619.2|620.1|619.5|620.1|619.5|619.5|618.9|23
1602843300000|2020-10-16 10:15:00|619.9|619.3|620|619.4|620|619.4|619.8|619.2|17
1602843600000|2020-10-16 10:20:00|620.1|619.5|621.1|620.5|621.3|620.7|620.1|619.5|315
1602843900000|2020-10-16 10:25:00|621.2|620.6|622.1|621.5|622.2|621.6|621.1|620.5|156
1602844200000|2020-10-16 10:30:00|622|621.4|622.5|621.9|622.6|622|622|621.4|123
1602844500000|2020-10-16 10:35:00|622.6|622|622.7|622.1|622.9|622.3|622.1|621.5|107
1602844800000|2020-10-16 10:40:00|622.8|622.2|623|622.4|623|622.4|622.5|621.9|220
1602845100000|2020-10-16 10:45:00|622.8|622.2|622|621.4|622.8|622.2|621.6|621|99
1602845400000|2020-10-16 10:50:00|622.1|621.5|621.7|621.1|622.4|621.8|621.7|621.1|50
1602845700000|2020-10-16 10:55:00|621.6|621|622|621.4|622.4|621.8|621.6|621|31
1602846000000|2020-10-16 11:00:00|622.1|621.5|621.5|620.9|622.2|621.6|621.5|620.9|22
1602846300000|2020-10-16 11:05:00|621.3|620.7|620.8|620.2|621.7|621.1|620.5|619.9|95
1602846600000|2020-10-16 11:10:00|620.7|620.1|620.7|620.1|621.3|620.7|620.6|620|45
1602846900000|2020-10-16 11:15:00|620.6|620|620.7|620.1|621.2|620.6|620.5|619.9|51
1602847200000|2020-10-16 11:20:00|620.2|619.6|620.3|619.7|620.3|619.7|619.7|619.1|98
1602847500000|2020-10-16 11:25:00|620.2|619.6|620.7|620.1|621|620.4|620.2|619.6|35
1602847800000|2020-10-16 11:30:00|621|620.4|622.1|621.5|622.2|621.6|620.8|620.2|67
1602848100000|2020-10-16 11:35:00|622.2|621.6|622.3|621.7|622.8|622.2|621.9|621.3|285
1602848400000|2020-10-16 11:40:00|622.4|621.8|623.2|622.6|623.5|622.9|622.2|621.6|181
1602848700000|2020-10-16 11:45:00|623.4|622.8|625.5|624.9|625.5|624.9|622.9|622.3|450
1602849000000|2020-10-16 11:50:00|625.7|625.1|626|625.4|626.3|625.7|625.1|624.5|533
1602849300000|2020-10-16 11:55:00|625.9|625.3|626.6|626|626.8|626.2|625.8|625.2|293
1602849600000|2020-10-16 12:00:00|626.5|625.9|626.5|625.9|626.5|625.9|625.6|625|344
1602849900000|2020-10-16 12:05:00|626.6|626|627.5|626.9|627.7|627.1|626.6|626|436
1602850200000|2020-10-16 12:10:00|627.3|626.7|627.3|626.7|628|627.4|627.2|626.6|231
1602850500000|2020-10-16 12:15:00|627.4|626.8|624|623.4|627.4|626.8|622.5|621.9|769
1602850800000|2020-10-16 12:20:00|623.9|623.3|625.4|624.8|625.6|625|623.7|623.1|210
1602851100000|2020-10-16 12:25:00|625.6|625|625.9|625.3|625.9|625.3|625.1|624.5|266
1602851400000|2020-10-16 12:30:00|626.1|625.5|626.2|625.6|626.6|626|625.9|625.3|207
1602851700000|2020-10-16 12:35:00|626.4|625.8|627|626.4|627|626.4|625.5|624.9|272
1602852000000|2020-10-16 12:40:00|627.2|626.6|628|627.4|628.2|627.6|626|625.4|427
1602855000000|2020-10-16 13:30:00|629.1|628.5|622.7|622.1|629.1|628.5|620.3|619.7|4931
1602855300000|2020-10-16 13:35:00|622.9|622.3|620.8|620.2|623.9|623.3|619.8|619.2|1550
1602855600000|2020-10-16 13:40:00|620.9|620.3|619.8|619.2|622.9|622.3|619.3|618.7|1880
1602855900000|2020-10-16 13:45:00|620|619.4|621|620.4|621.3|620.7|619|618.4|1125
1602856200000|2020-10-16 13:50:00|621.2|620.6|619.3|618.7|621.8|621.2|619|618.4|971
1602856500000|2020-10-16 13:55:00|619.4|618.8|618.1|617.5|619.5|618.9|618.1|617.5|1062
1602856800000|2020-10-16 14:00:00|618.2|617.6|617.3|616.7|618.2|617.6|616.1|615.5|1554
1602857100000|2020-10-16 14:05:00|617.4|616.8|617.4|616.8|618.3|617.7|616.6|616|891
1602857400000|2020-10-16 14:10:00|617.6|617|619.9|619.3|619.9|619.3|617.4|616.8|671
1602857700000|2020-10-16 14:15:00|620.2|619.6|620.7|620.1|621.3|620.7|619.2|618.6|643
1602858000000|2020-10-16 14:20:00|620.8|620.2|619.2|618.6|620.9|620.3|618.9|618.3|590
1602858300000|2020-10-16 14:25:00|619.4|618.8|619.4|618.8|621.4|620.8|619.2|618.6|693
1602858600000|2020-10-16 14:30:00|619.3|618.7|620.6|620|620.8|620.2|618.7|618.1|665
1602858900000|2020-10-16 14:35:00|620.3|619.7|619.9|619.3|621.1|620.5|618.9|618.3|628
1602859200000|2020-10-16 14:40:00|619.8|619.2|620.7|620.1|621.1|620.5|619.5|618.9|480
1602859500000|2020-10-16 14:45:00|620.6|620|619|618.4|621.9|621.3|619|618.4|1029
1602859800000|2020-10-16 14:50:00|619.3|618.7|621.2|620.6|621.5|620.9|619|618.4|346
1602860100000|2020-10-16 14:55:00|621.3|620.7|621.2|620.6|621.5|620.9|619.9|619.3|385
1602860400000|2020-10-16 15:00:00|621.3|620.7|624.7|624.1|625.2|624.6|621.3|620.7|1070
1602860700000|2020-10-16 15:05:00|624.8|624.2|624.2|623.6|625.6|625|624.1|623.5|727
1602861000000|2020-10-16 15:10:00|624.4|623.8|623.8|623.2|624.7|624.1|623.1|622.5|403
1602861300000|2020-10-16 15:15:00|624|623.4|624.1|623.5|624.6|624|623.3|622.7|558
1602861600000|2020-10-16 15:20:00|624.2|623.6|624|623.4|625|624.4|623.8|623.2|744
1602861900000|2020-10-16 15:25:00|624.2|623.6|625.6|625|626.5|625.9|624.2|623.6|799
1602862200000|2020-10-16 15:30:00|625.5|624.9|626.7|626.1|627.9|627.3|625.3|624.7|752
1602862500000|2020-10-16 15:35:00|626.5|625.9|626.7|626.1|626.7|626.1|625.5|624.9|391
1602862800000|2020-10-16 15:40:00|626.6|626|626.5|625.9|627|626.4|626.5|625.9|317
1602863100000|2020-10-16 15:45:00|626.6|626|628.2|627.6|628.2|627.6|626.5|625.9|576
1602863400000|2020-10-16 15:50:00|628.1|627.5|627.1|626.5|628.2|627.6|626.5|625.9|470
1602863700000|2020-10-16 15:55:00|627.2|626.6|628.1|627.5|628.2|627.6|626.4|625.8|598
1602864000000|2020-10-16 16:00:00|628|627.4|627.6|627|628.6|628|627.3|626.7|477
1602864300000|2020-10-16 16:05:00|627.8|627.2|629.5|628.9|629.6|629|627.6|627|743
1602864600000|2020-10-16 16:10:00|629.4|628.8|629.1|628.5|630.2|629.6|629|628.4|1209
1602864900000|2020-10-16 16:15:00|629.2|628.6|628.4|627.8|630|629.4|627.9|627.3|785
1602865200000|2020-10-16 16:20:00|628.5|627.9|628.4|627.8|628.9|628.3|627.2|626.6|446
1602865500000|2020-10-16 16:25:00|628.3|627.7|627.5|626.9|628.6|628|626.7|626.1|540
1602865800000|2020-10-16 16:30:00|627.4|626.8|626|625.4|627.4|626.8|626|625.4|505
1602866100000|2020-10-16 16:35:00|626.1|625.5|626|625.4|626.6|626|625.6|625|398
1602866400000|2020-10-16 16:40:00|626.1|625.5|625.9|625.3|626.9|626.3|625|624.4|550
1602866700000|2020-10-16 16:45:00|625.7|625.1|624.6|624|625.9|625.3|624.2|623.6|604
1602867000000|2020-10-16 16:50:00|624.7|624.1|624.6|624|624.8|624.2|623.6|623|455
1602867300000|2020-10-16 16:55:00|624.7|624.1|625|624.4|625.1|624.5|624.1|623.5|184
1602867600000|2020-10-16 17:00:00|625.1|624.5|622.6|622|625.3|624.7|622.6|622|496
1602867900000|2020-10-16 17:05:00|622.7|622.1|624.3|623.7|624.3|623.7|622.6|622|291
1602868200000|2020-10-16 17:10:00|624.4|623.8|623.9|623.3|624.6|624|623.8|623.2|205
1602868500000|2020-10-16 17:15:00|623.8|623.2|623.1|622.5|623.8|623.2|621.9|621.3|653
1602868800000|2020-10-16 17:20:00|623|622.4|622.8|622.2|623.3|622.7|622.3|621.7|250
1602869100000|2020-10-16 17:25:00|622.7|622.1|623.3|622.7|623.3|622.7|622.1|621.5|247
1602869400000|2020-10-16 17:30:00|623.4|622.8|622.8|622.2|623.4|622.8|622.3|621.7|290
1602869700000|2020-10-16 17:35:00|622.4|621.8|622.6|622|623.1|622.5|622.3|621.7|198
1602870000000|2020-10-16 17:40:00|622.8|622.2|624|623.4|624.5|623.9|622.5|621.9|432
1602870300000|2020-10-16 17:45:00|624.1|623.5|622.9|622.3|624.4|623.8|622.4|621.8|536
1602870600000|2020-10-16 17:50:00|623.1|622.5|621.3|620.7|623.9|623.3|621.3|620.7|789
1602870900000|2020-10-16 17:55:00|621.2|620.6|621.7|621.1|622.2|621.6|621.2|620.6|542
1602871200000|2020-10-16 18:00:00|621.9|621.3|621.5|620.9|622|621.4|620.6|620|587
1602871500000|2020-10-16 18:05:00|621.6|621|623.4|622.8|623.6|623|621.5|620.9|856
1602871800000|2020-10-16 18:10:00|623.6|623|625.5|624.9|626|625.4|622.5|621.9|2154
1602872100000|2020-10-16 18:15:00|625.6|625|625.4|623.9|626.5|625.9|625.3|623.9|1556
1603065600000|2020-10-19 00:00:00|629.5|628.9|631.1|630.5|631.4|630.8|627.8|627.2|1138
1603065900000|2020-10-19 00:05:00|631|630.4|628.9|628.3|631.2|630.6|628.2|627.6|580
1603066200000|2020-10-19 00:10:00|628.8|628.2|628.6|628|629.7|629.1|628.3|627.7|232
1603066500000|2020-10-19 00:15:00|628.4|627.8|628.5|627.9|628.5|627.9|628.2|627.6|130
1603066800000|2020-10-19 00:20:00|628.3|627.7|627.9|627.3|628.4|627.8|627.8|627.2|150
1603067100000|2020-10-19 00:25:00|627.8|627.2|628.4|627.8|628.4|627.8|627.6|627|86
1603067400000|2020-10-19 00:30:00|628.3|627.7|628.1|627.5|628.4|627.8|627.6|627|117
1603067700000|2020-10-19 00:35:00|628.3|627.7|627.6|627|628.4|627.8|627.1|626.5|255
1603068000000|2020-10-19 00:40:00|627.8|627.2|628|627.4|628|627.4|627.1|626.5|60
1603068300000|2020-10-19 00:45:00|628.1|627.5|628.3|627.7|628.3|627.7|628.1|627.5|40
1603068600000|2020-10-19 00:50:00|628.7|628.1|630.1|629.5|630.5|629.9|628.7|628.1|153
1603068900000|2020-10-19 00:55:00|630.3|629.7|630.6|630|631.1|630.5|630.2|629.6|130
1603069200000|2020-10-19 01:00:00|630.7|630.1|630.3|629.7|631|630.4|630.3|629.7|74
1603069500000|2020-10-19 01:05:00|630.4|629.8|630.1|629.5|630.8|630.2|629.8|629.2|170
1603069800000|2020-10-19 01:10:00|630.2|629.6|630.3|629.7|630.6|630|630|629.4|38
1603070100000|2020-10-19 01:15:00|630.4|629.8|630|629.4|630.8|630.2|629.9|629.3|76
1603070400000|2020-10-19 01:20:00|630.1|629.5|630.2|629.6|630.3|629.7|629.9|629.3|27
1603070700000|2020-10-19 01:25:00|630.3|629.7|630.3|629.7|630.4|629.8|629.9|629.3|50
1603071000000|2020-10-19 01:30:00|630.2|629.6|630.3|629.7|630.4|629.8|630.1|629.5|20
1603071300000|2020-10-19 01:35:00|630.6|630|630.8|630.2|630.8|630.2|630.4|629.8|69
1603071600000|2020-10-19 01:40:00|631.3|630.7|631.6|631|631.9|631.3|631.3|630.7|188
1603071900000|2020-10-19 01:45:00|631.7|631.1|631.7|631.1|631.9|631.3|631.5|630.9|114
1603072200000|2020-10-19 01:50:00|631.5|630.9|631|630.4|631.5|630.9|631|630.4|75
1603072500000|2020-10-19 01:55:00|631.1|630.5|631.5|630.9|631.7|631.1|631.1|630.5|24
1603072800000|2020-10-19 02:00:00|631.6|631|631.8|631.2|632.2|631.6|631.5|630.9|165
1603073100000|2020-10-19 02:05:00|631.7|631.1|631.2|630.6|631.7|631.1|631.1|630.5|59
1603073400000|2020-10-19 02:10:00|631.1|630.5|631.8|631.2|632|631.4|631.1|630.5|125
1603073700000|2020-10-19 02:15:00|631.7|631.1|632.4|631.8|632.6|632|631.4|630.8|128
1603074000000|2020-10-19 02:20:00|632.3|631.7|632.3|631.7|632.4|631.8|631.6|631|147
1603074300000|2020-10-19 02:25:00|632.2|631.6|632.4|631.8|632.4|631.8|631.9|631.3|93
1603074600000|2020-10-19 02:30:00|632.3|631.7|632.3|631.7|632.8|632.2|632.3|631.7|125
1603074900000|2020-10-19 02:35:00|632.5|631.9|632.5|631.9|632.7|632.1|632.3|631.7|113
1603075200000|2020-10-19 02:40:00|632.3|631.7|633.2|632.6|633.2|632.6|632.3|631.7|109
1603075500000|2020-10-19 02:45:00|633.1|632.5|632.8|632.2|633.4|632.8|632.8|632.2|139
1603075800000|2020-10-19 02:50:00|633|632.4|632.4|631.8|633|632.4|632.3|631.7|96
1603076100000|2020-10-19 02:55:00|632.3|631.7|631.9|631.3|632.4|631.8|631.3|630.7|113
1603076400000|2020-10-19 03:00:00|631.8|631.2|632|631.4|632|631.4|631.7|631.1|54
1603076700000|2020-10-19 03:05:00|631.9|631.3|632|631.4|632.2|631.6|631.9|631.3|18
1603077000000|2020-10-19 03:10:00|632.1|631.5|632|631.4|632.7|632.1|631.8|631.2|30
1603077300000|2020-10-19 03:15:00|631.9|631.3|631.5|630.9|632|631.4|631.3|630.7|63
1603077600000|2020-10-19 03:20:00|631.4|630.8|631.9|631.3|632|631.4|631.4|630.8|46
1603077900000|2020-10-19 03:25:00|632|631.4|631.7|631.1|632|631.4|631.6|631|22
1603078200000|2020-10-19 03:30:00|631.6|631|631.3|630.7|631.6|631|631.3|630.7|28
1603078500000|2020-10-19 03:35:00|631.4|630.8|631.3|630.7|631.5|630.9|631.3|630.7|11
1603078800000|2020-10-19 03:40:00|631.1|630.5|631.2|630.6|631.3|630.7|631.1|630.5|55
1603079100000|2020-10-19 03:45:00|631.1|630.5|630.8|630.2|631.1|630.5|630.7|630.1|61
1603079400000|2020-10-19 03:50:00|630.6|630|630.4|629.8|630.8|630.2|630.3|629.7|37
1603079700000|2020-10-19 03:55:00|630.5|629.9|630.7|630.1|630.7|630.1|630.5|629.9|34
1603080000000|2020-10-19 04:00:00|630.6|630|630.5|629.9|630.6|630|630.4|629.8|13
1603080300000|2020-10-19 04:05:00|630.6|630|630.3|629.7|630.8|630.2|630.3|629.7|29
1603080600000|2020-10-19 04:10:00|630.5|629.9|630.3|629.7|630.5|629.9|630.1|629.5|32
1603080900000|2020-10-19 04:15:00|630.1|629.5|629.8|629.2|630.1|629.5|629.8|629.2|69
1603081200000|2020-10-19 04:20:00|629.9|629.3|630.1|629.5|630.1|629.5|629.9|629.3|9
1603081500000|2020-10-19 04:25:00|630.2|629.6|630.3|629.7|630.3|629.7|630.1|629.5|25
1603081800000|2020-10-19 04:30:00|630.2|629.6|630.1|629.5|630.2|629.6|629.9|629.3|7
1603082100000|2020-10-19 04:35:00|629.7|629.1|629.8|629.2|629.9|629.3|629.5|628.9|30
1603082400000|2020-10-19 04:40:00|629.9|629.3|630.8|630.2|630.8|630.2|629.9|629.3|57
1603082700000|2020-10-19 04:45:00|631|630.4|630.8|630.2|631.1|630.5|630.8|630.2|25
1603083000000|2020-10-19 04:50:00|630.7|630.1|630.9|630.3|630.9|630.3|630.6|630|19
1603083300000|2020-10-19 04:55:00|630.8|630.2|631.1|630.5|631.1|630.5|630.8|630.2|7
1603083600000|2020-10-19 05:00:00|631|630.4|631.3|630.7|631.5|630.9|630.7|630.1|39
1603083900000|2020-10-19 05:05:00|631.4|630.8|631.3|630.7|631.5|630.9|631.3|630.7|5
1603084200000|2020-10-19 05:10:00|631.6|631|631.6|631|631.7|631.1|631.6|631|8
1603084500000|2020-10-19 05:15:00|631.3|630.7|631.6|631|631.6|631|631.3|630.7|19
1603084800000|2020-10-19 05:20:00|631.3|630.7|631.3|630.7|631.4|630.8|631.1|630.5|62
1603085100000|2020-10-19 05:25:00|631.5|630.9|631.2|630.6|631.5|630.9|631.2|630.6|68
1603085400000|2020-10-19 05:30:00|631.3|630.7|631.3|630.7|631.4|630.8|631.1|630.5|141
1603085700000|2020-10-19 05:35:00|631.2|630.6|630.8|630.2|631.2|630.6|630.7|630.1|23
1603086000000|2020-10-19 05:40:00|630.7|630.1|630.6|630|630.8|630.2|630.4|629.8|44
1603086300000|2020-10-19 05:45:00|630.7|630.1|630.7|630.1|630.7|630.1|630.6|630|32
1603086600000|2020-10-19 05:50:00|630.9|630.3|631.2|630.6|631.4|630.8|630.9|630.3|34
1603086900000|2020-10-19 05:55:00|631.4|630.8|631.9|631.3|632|631.4|631.4|630.8|61
1603087200000|2020-10-19 06:00:00|631.7|631.1|631.5|630.9|631.7|631.1|631.4|630.8|45
1603087500000|2020-10-19 06:05:00|631.4|630.8|631.6|631|631.7|631.1|631.4|630.8|13
1603087800000|2020-10-19 06:10:00|631.5|630.9|631.2|630.6|631.5|630.9|630.9|630.3|61
1603088100000|2020-10-19 06:15:00|631.3|630.7|632.7|632.1|632.7|632.1|631.3|630.7|102
1603088400000|2020-10-19 06:20:00|632.6|632|632.7|632.1|632.7|632.1|632.1|631.5|66
1603088700000|2020-10-19 06:25:00|632.6|632|632.7|632.1|632.7|632.1|632.4|631.8|21
1603089000000|2020-10-19 06:30:00|632.4|631.8|631.9|631.3|632.4|631.8|631.9|631.3|21
1603089300000|2020-10-19 06:35:00|631.6|631|631.9|631.3|631.9|631.3|631.6|631|20
1603089600000|2020-10-19 06:40:00|632.2|631.6|631.9|631.3|632.2|631.6|631.9|631.3|22
1603089900000|2020-10-19 06:45:00|631.8|631.2|631.7|631.1|631.9|631.3|631.7|631.1|12
1603090200000|2020-10-19 06:50:00|631.8|631.2|631.9|631.3|632.2|631.6|631.8|631.2|15
1603090500000|2020-10-19 06:55:00|632.1|631.5|631.7|631.1|632.2|631.6|631.6|631|31
1603090800000|2020-10-19 07:00:00|631.8|631.2|632.7|632.1|632.9|632.3|631.7|631.1|39
1603091100000|2020-10-19 07:05:00|632.8|632.2|632.4|631.8|632.9|632.3|632.2|631.6|97
1603091400000|2020-10-19 07:10:00|632.6|632|632.6|632|632.7|632.1|632.4|631.8|13
1603091700000|2020-10-19 07:15:00|632.7|632.1|632.5|631.9|632.7|632.1|632.4|631.8|19
1603092000000|2020-10-19 07:20:00|632.7|632.1|632.7|632.1|632.7|632.1|632.6|632|16
1603092300000|2020-10-19 07:25:00|633.1|632.5|630.4|629.8|633.1|632.5|630.4|629.8|259
1603092600000|2020-10-19 07:30:00|630.9|630.3|631.4|630.8|631.7|631.1|630.7|630.1|63
1603092900000|2020-10-19 07:35:00|631.5|630.9|631.4|630.8|631.7|631.1|631.4|630.8|36
1603093200000|2020-10-19 07:40:00|631.3|630.7|631.1|630.5|631.5|630.9|630.9|630.3|97
1603093500000|2020-10-19 07:45:00|631.4|630.8|632|631.4|632.3|631.7|631.3|630.7|58
1603093800000|2020-10-19 07:50:00|632.1|631.5|632.1|631.5|632.1|631.5|631.8|631.2|20
1603094100000|2020-10-19 07:55:00|632|631.4|631.5|630.9|632.1|631.5|631.5|630.9|52
1603094400000|2020-10-19 08:00:00|631.6|631|631.3|630.7|631.9|631.3|631.3|630.7|15
1603094700000|2020-10-19 08:05:00|631.2|630.6|631.5|630.9|631.5|630.9|630.6|630|120
1603095000000|2020-10-19 08:10:00|631.4|630.8|631.4|630.8|632.1|631.5|631.3|630.7|14
1603095300000|2020-10-19 08:15:00|631.5|630.9|631.4|630.8|631.6|631|631.1|630.5|65
1603095600000|2020-10-19 08:20:00|631.6|631|631.5|630.9|631.9|631.3|631.4|630.8|59
1603095900000|2020-10-19 08:25:00|631.6|631|631.7|631.1|631.8|631.2|631.6|631|12
1603096200000|2020-10-19 08:30:00|631.8|631.2|631.9|631.3|631.9|631.3|631.7|631.1|16
1603096500000|2020-10-19 08:35:00|632|631.4|631.9|631.3|632.2|631.6|631.9|631.3|27
1603096800000|2020-10-19 08:40:00|631.7|631.1|631.7|631.1|631.7|631.1|631.4|630.8|18
1603097100000|2020-10-19 08:45:00|631.4|630.8|631.9|631.3|632.2|631.6|631.4|630.8|190
1603097400000|2020-10-19 08:50:00|632.4|631.8|632|631.4|632.4|631.8|631.9|631.3|43
1603097700000|2020-10-19 08:55:00|632.1|631.5|632.2|631.6|632.2|631.6|631.9|631.3|10
1603098000000|2020-10-19 09:00:00|632.4|631.8|632.3|631.7|632.6|632|632.3|631.7|44
1603098300000|2020-10-19 09:05:00|632.4|631.8|632.9|632.3|632.9|632.3|632.4|631.8|87
1603098600000|2020-10-19 09:10:00|632.7|632.1|632.5|631.9|632.9|632.3|632.4|631.8|28
1603098900000|2020-10-19 09:15:00|632.4|631.8|632.5|631.9|632.9|632.3|632.4|631.8|52
1603099200000|2020-10-19 09:20:00|632.4|631.8|632.4|631.8|632.6|632|632.4|631.8|22
1603099500000|2020-10-19 09:25:00|632.5|631.9|632.6|632|632.6|632|632.5|631.9|14
1603099800000|2020-10-19 09:30:00|632.5|631.9|632.3|631.7|632.5|631.9|632.2|631.6|35
1603100100000|2020-10-19 09:35:00|632.4|631.8|632.4|631.8|632.4|631.8|632.4|631.8|3
1603100400000|2020-10-19 09:40:00|632.5|631.9|632.8|632.2|632.9|632.3|632.5|631.9|32
1603100700000|2020-10-19 09:45:00|632.7|632.1|633.1|632.5|633.2|632.6|632.7|632.1|130
1603101000000|2020-10-19 09:50:00|633.2|632.6|632.4|631.8|633.2|632.6|631.9|631.3|89
1603101300000|2020-10-19 09:55:00|632.2|631.6|632.2|631.6|632.4|631.8|632.1|631.5|21
1603101600000|2020-10-19 10:00:00|632.1|631.5|632.2|631.6|632.7|632.1|632.1|631.5|46
1603101900000|2020-10-19 10:05:00|632.4|631.8|632.2|631.6|632.5|631.9|632.2|631.6|31
1603102200000|2020-10-19 10:10:00|632.3|631.7|631.9|631.3|632.4|631.8|631.9|631.3|23
1603102500000|2020-10-19 10:15:00|632|631.4|631.9|631.3|632.1|631.5|631.9|631.3|13
1603102800000|2020-10-19 10:20:00|632.1|631.5|631.9|631.3|632.1|631.5|631.9|631.3|52
1603103100000|2020-10-19 10:25:00|632|631.4|630.9|630.3|632|631.4|630.9|630.3|166
1603103400000|2020-10-19 10:30:00|631|630.4|631.7|631.1|631.7|631.1|630.9|630.3|105
1603103700000|2020-10-19 10:35:00|631.6|631|632.2|631.6|632.2|631.6|631.5|630.9|58
1603104000000|2020-10-19 10:40:00|632.4|631.8|632.2|631.6|632.4|631.8|632|631.4|35
1603104300000|2020-10-19 10:45:00|632|631.4|632.2|631.6|632.4|631.8|631.9|631.3|90
1603104600000|2020-10-19 10:50:00|632.4|631.8|632.3|631.7|632.4|631.8|631.9|631.3|100
1603104900000|2020-10-19 10:55:00|632.2|631.6|632.4|631.8|632.6|632|632.2|631.6|62
1603105200000|2020-10-19 11:00:00|632.6|632|632.6|632|632.9|632.3|632.4|631.8|40
1603105500000|2020-10-19 11:05:00|632.4|631.8|632.6|632|632.7|632.1|632.4|631.8|45
1603105800000|2020-10-19 11:10:00|632.7|632.1|633.1|632.5|633.1|632.5|632.7|632.1|61
1603106100000|2020-10-19 11:15:00|632.9|632.3|632.7|632.1|632.9|632.3|632.6|632|93
1603106400000|2020-10-19 11:20:00|632.6|632|632.2|631.6|632.6|632|632.1|631.5|77
1603106700000|2020-10-19 11:25:00|632.3|631.7|632.6|632|632.6|632|631.9|631.3|61
1603107000000|2020-10-19 11:30:00|632.8|632.2|632.7|632.1|632.9|632.3|632.5|631.9|37
1603107300000|2020-10-19 11:35:00|632.9|632.3|633.5|632.9|633.9|633.3|632.4|631.8|294
1603107600000|2020-10-19 11:40:00|633.6|633|633.8|633.2|634.7|634.1|633.5|632.9|348
1603107900000|2020-10-19 11:45:00|633.7|633.1|633.8|633.2|634|633.4|633.2|632.6|115
1603108200000|2020-10-19 11:50:00|633.7|633.1|634|633.4|634.3|633.7|633.6|633|90
1603108500000|2020-10-19 11:55:00|633.8|633.2|634.6|634|634.6|634|633.8|633.2|73
1603108800000|2020-10-19 12:00:00|634.4|633.8|633.8|633.2|634.7|634.1|633.8|633.2|130
1603109100000|2020-10-19 12:05:00|633.6|633|633.7|633.1|634.3|633.7|633.6|633|149
1603109400000|2020-10-19 12:10:00|633.5|632.9|633.4|632.8|633.7|633.1|633.3|632.7|56
1603109700000|2020-10-19 12:15:00|633.3|632.7|633.7|633.1|633.7|633.1|633.3|632.7|39
1603110000000|2020-10-19 12:20:00|633.6|633|634|633.4|634.2|633.6|633.6|633|83
1603110300000|2020-10-19 12:25:00|634.2|633.6|634.4|633.8|634.7|634.1|634|633.4|231
1603110600000|2020-10-19 12:30:00|634.5|633.9|634.6|634|634.6|634|633.7|633.1|182
1603110900000|2020-10-19 12:35:00|634.7|634.1|634|633.4|634.7|634.1|633.5|632.9|252
1603111200000|2020-10-19 12:40:00|634.2|633.6|633.3|632.7|634.2|633.6|632.7|632.1|373
1603114200000|2020-10-19 13:30:00|633.5|632.9|630.6|630|635.5|634.9|629.5|628.9|3416
1603114500000|2020-10-19 13:35:00|630.3|629.7|628.3|627.7|630.3|629.7|626.9|626.3|2072
1603114800000|2020-10-19 13:40:00|628.6|628|626.9|626.3|629.8|629.2|626.7|626.1|1420
1603115100000|2020-10-19 13:45:00|627|626.4|623.3|622.7|628.1|627.5|623.3|622.7|3014
1603115400000|2020-10-19 13:50:00|623.7|623.1|623.9|623.3|624|623.4|621.3|620.7|1754
1603115700000|2020-10-19 13:55:00|623.7|623.1|624.9|624.3|625.2|624.6|623.2|622.6|878
1603116000000|2020-10-19 14:00:00|624.7|624.1|621.4|620.8|625.4|624.8|621.4|620.8|1692
1603116300000|2020-10-19 14:05:00|621.2|620.6|621.3|620.7|622.9|622.3|620.9|620.3|1123
1603116600000|2020-10-19 14:10:00|621.2|620.6|620.5|619.9|621.7|621.1|620|619.4|1326
1603116900000|2020-10-19 14:15:00|620.7|620.1|622.6|622|622.7|622.1|620.6|620|902
1603117200000|2020-10-19 14:20:00|622.8|622.2|623.2|622.6|623.4|622.8|621.9|621.3|484
1603117500000|2020-10-19 14:25:00|623.3|622.7|622.6|622|623.6|623|621.8|621.2|510
1603117800000|2020-10-19 14:30:00|622.8|622.2|623.1|622.5|623.6|623|621.8|621.2|517
1603118100000|2020-10-19 14:35:00|623.4|622.8|623.1|622.5|624.3|623.7|622.8|622.2|483
1603118400000|2020-10-19 14:40:00|623.2|622.6|624.1|623.5|624.4|623.8|623.2|622.6|253
1603118700000|2020-10-19 14:45:00|624.2|623.6|623.7|623.1|625|624.4|623.6|623|392
1603119000000|2020-10-19 14:50:00|623.9|623.3|623.8|623.2|624.8|624.2|623.5|622.9|423
1603119300000|2020-10-19 14:55:00|623.6|623|624.9|624.3|624.9|624.3|623.6|623|247
1603119600000|2020-10-19 15:00:00|625|624.4|625.4|624.8|625.6|625|624.7|624.1|264
1603119900000|2020-10-19 15:05:00|625.3|624.7|624.4|623.8|625.4|624.8|624.1|623.5|238
1603120200000|2020-10-19 15:10:00|624.3|623.7|624.6|624|624.8|624.2|624.1|623.5|242
1603120500000|2020-10-19 15:15:00|624.7|624.1|623.8|623.2|624.9|624.3|623.6|623|267
1603120800000|2020-10-19 15:20:00|623.7|623.1|623.3|622.7|624.3|623.7|623.1|622.5|484
1603121100000|2020-10-19 15:25:00|623.2|622.6|623|622.4|623.2|622.6|621.6|621|672
1603121400000|2020-10-19 15:30:00|622.8|622.2|622.3|621.7|623.3|622.7|621.8|621.2|427
1603121700000|2020-10-19 15:35:00|622.2|621.6|622.9|622.3|622.9|622.3|622.1|621.5|253
1603122000000|2020-10-19 15:40:00|623|622.4|623.3|622.7|623.8|623.2|622.4|621.8|213
1603122300000|2020-10-19 15:45:00|623.4|622.8|624.1|623.5|624.8|624.2|623.3|622.7|499
1603122600000|2020-10-19 15:50:00|624.3|623.7|624.8|624.2|625.1|624.5|624.1|623.5|405
1603122900000|2020-10-19 15:55:00|624.9|624.3|625.2|624.6|625.2|624.6|623.9|623.3|313
1603123200000|2020-10-19 16:00:00|625.1|624.5|627.4|626.8|628.1|627.5|625.1|624.5|606
1603123500000|2020-10-19 16:05:00|627.3|626.7|628|627.4|628.3|627.7|626.9|626.3|467
1603123800000|2020-10-19 16:10:00|627.9|627.3|627.5|626.9|628|627.4|627.2|626.6|302
1603124100000|2020-10-19 16:15:00|627.4|626.8|627.3|626.7|628|627.4|627|626.4|287
1603124400000|2020-10-19 16:20:00|627.5|626.9|629.1|628.5|629.4|628.8|627.5|626.9|685
1603124700000|2020-10-19 16:25:00|629.2|628.6|630.2|629.6|630.7|630.1|628.9|628.3|672
1603125000000|2020-10-19 16:30:00|630.1|629.5|631.8|631.2|632.1|631.5|629.9|629.3|599
1603125300000|2020-10-19 16:35:00|631.6|631|632|631.4|632.3|631.7|631.3|630.7|609
1603125600000|2020-10-19 16:40:00|631.9|631.3|632.2|631.6|632.9|632.3|631.3|630.7|323
1603125900000|2020-10-19 16:45:00|632.3|631.7|632.7|632.1|632.9|632.3|632|631.4|233
1603126200000|2020-10-19 16:50:00|632.5|631.9|632.3|631.7|632.7|632.1|632.2|631.6|229
1603126500000|2020-10-19 16:55:00|632.1|631.5|631.1|630.5|632.1|631.5|630.9|630.3|454
1603126800000|2020-10-19 17:00:00|630.9|630.3|631.1|630.5|631.8|631.2|630.5|629.9|648
1603127100000|2020-10-19 17:05:00|631|630.4|630.5|629.9|631|630.4|630.2|629.6|292
1603127400000|2020-10-19 17:10:00|630.6|630|629.8|629.2|630.7|630.1|629.4|628.8|389
1603127700000|2020-10-19 17:15:00|629.7|629.1|629.4|628.8|629.8|629.2|629.1|628.5|275
1603128000000|2020-10-19 17:20:00|629.8|629.2|628.7|628.1|630|629.4|628.1|627.5|629
1603128300000|2020-10-19 17:25:00|628.9|628.3|628.5|627.9|628.9|628.3|628|627.4|217
1603128600000|2020-10-19 17:30:00|628.3|627.7|629.4|628.8|629.6|629|628|627.4|238
1603128900000|2020-10-19 17:35:00|629.5|628.9|627.8|627.2|629.6|629|627.8|627.2|329
1603129200000|2020-10-19 17:40:00|627.9|627.3|628.5|627.9|628.7|628.1|627.8|627.2|291
1603129500000|2020-10-19 17:45:00|628.6|628|627.6|627|628.6|628|627.6|627|506
1603129800000|2020-10-19 17:50:00|627.7|627.1|627.5|626.9|627.7|627.1|627|626.4|364
1603130100000|2020-10-19 17:55:00|627.4|626.8|627.7|627.1|627.7|627.1|627.2|626.6|67
1603130400000|2020-10-19 18:00:00|627.9|627.3|628.2|627.6|628.4|627.8|627.7|627.1|261
1603130700000|2020-10-19 18:05:00|628.1|627.5|628.3|627.7|628.6|628|627.6|627|373
1603131000000|2020-10-19 18:10:00|628.5|627.9|626.7|626.1|628.9|628.3|626|625.4|1326
1603131300000|2020-10-19 18:15:00|626.5|625.9|626.3|625.7|627.4|626.8|625.5|624.9|819
1603152000000|2020-10-20 00:00:00|626.4|625.8|625.5|624.9|628.3|627.7|625.2|624.6|377
1603152300000|2020-10-20 00:05:00|625.6|625|625.4|624.8|626.4|625.8|625|624.4|242
1603152600000|2020-10-20 00:10:00|625.5|624.9|623.8|623.2|625.7|625.1|623.8|623.2|297
1603152900000|2020-10-20 00:15:00|623.6|623|624.2|623.6|624.8|624.2|623.6|623|145
1603153200000|2020-10-20 00:20:00|624.3|623.7|624.8|624.2|625.1|624.5|624.1|623.5|534
1603153500000|2020-10-20 00:25:00|624.6|624|624.1|623.5|624.6|624|623.8|623.2|72
1603153800000|2020-10-20 00:30:00|624.2|623.6|624.6|624|624.8|624.2|624.2|623.6|34
1603154100000|2020-10-20 00:35:00|624.5|623.9|625|624.4|625.1|624.5|624.5|623.9|37
1603154400000|2020-10-20 00:40:00|624.8|624.2|624.7|624.1|624.8|624.2|624.5|623.9|62
1603154700000|2020-10-20 00:45:00|624.8|624.2|625.4|624.8|625.4|624.8|624.7|624.1|25
1603155000000|2020-10-20 00:50:00|625.7|625.1|625.9|625.3|626|625.4|625.7|625.1|93
1603155300000|2020-10-20 00:55:00|626.1|625.5|626.1|625.5|626.1|625.5|625.7|625.1|41
1603155600000|2020-10-20 01:00:00|625.9|625.3|625.7|625.1|626.1|625.5|625.3|624.7|101
1603155900000|2020-10-20 01:05:00|625.8|625.2|625.9|625.3|626.2|625.6|625.8|625.2|30
1603156200000|2020-10-20 01:10:00|626.1|625.5|626.3|625.7|626.6|626|626.1|625.5|34
1603156500000|2020-10-20 01:15:00|626.4|625.8|626.7|626.1|626.9|626.3|626.2|625.6|33
1603156800000|2020-10-20 01:20:00|626.6|626|626.7|626.1|626.7|626.1|626.5|625.9|16
1603157100000|2020-10-20 01:25:00|626.5|625.9|626.2|625.6|626.7|626.1|626.1|625.5|58
1603157400000|2020-10-20 01:30:00|626.1|625.5|625.8|625.2|626.1|625.5|625.5|624.9|41
1603157700000|2020-10-20 01:35:00|625.9|625.3|626|625.4|626|625.4|625.7|625.1|5
1603158000000|2020-10-20 01:40:00|625.7|625.1|625.7|625.1|625.7|625.1|625.5|624.9|22
1603158300000|2020-10-20 01:45:00|625.6|625|625.5|624.9|625.7|625.1|625.5|624.9|30
1603158600000|2020-10-20 01:50:00|625.7|625.1|626.2|625.6|626.5|625.9|625.7|625.1|43
1603158900000|2020-10-20 01:55:00|626|625.4|626.2|625.6|626.2|625.6|626|625.4|17
1603159200000|2020-10-20 02:00:00|626|625.4|626.2|625.6|626.2|625.6|625.7|625.1|12
1603159500000|2020-10-20 02:05:00|626.3|625.7|626.5|625.9|626.5|625.9|626.2|625.6|11
1603159800000|2020-10-20 02:10:00|626.6|626|626.7|626.1|626.7|626.1|626.4|625.8|54
1603160100000|2020-10-20 02:15:00|626.6|626|627.1|626.5|627.1|626.5|626.6|626|48
1603160400000|2020-10-20 02:20:00|627.2|626.6|627.1|626.5|627.4|626.8|626.7|626.1|36
1603160700000|2020-10-20 02:25:00|627.2|626.6|626.9|626.3|627.2|626.6|626.9|626.3|9
1603161000000|2020-10-20 02:30:00|626.7|626.1|626.2|625.6|626.7|626.1|626.1|625.5|35
1603161300000|2020-10-20 02:35:00|626.4|625.8|626.4|625.8|626.4|625.8|626.4|625.8|12
1603161600000|2020-10-20 02:40:00|626.3|625.7|626.1|625.5|626.3|625.7|626.1|625.5|8
1603161900000|2020-10-20 02:45:00|625.9|625.3|626.9|626.3|627.1|626.5|625.9|625.3|49
1603162200000|2020-10-20 02:50:00|626.6|626|627.4|626.8|627.4|626.8|626.4|625.8|596
1603162500000|2020-10-20 02:55:00|627.3|626.7|627.4|626.8|627.4|626.8|627.3|626.7|3
1603162800000|2020-10-20 03:00:00|627.3|626.7|627.4|626.8|627.4|626.8|627.1|626.5|34
1603163100000|2020-10-20 03:05:00|627.5|626.9|627.9|627.3|627.9|627.3|627.5|626.9|25
1603163400000|2020-10-20 03:10:00|628.3|627.7|627.9|627.3|628.8|628.2|627.9|627.3|157
1603163700000|2020-10-20 03:15:00|628.1|627.5|628.1|627.5|628.2|627.6|628.1|627.5|38
1603164000000|2020-10-20 03:20:00|628|627.4|628.1|627.5|628.1|627.5|627.9|627.3|9
1603164300000|2020-10-20 03:25:00|628.2|627.6|628.7|628.1|628.8|628.2|628.2|627.6|80
1603164600000|2020-10-20 03:30:00|629.3|628.7|628.7|628.1|629.3|628.7|628.5|627.9|82
1603164900000|2020-10-20 03:35:00|628.8|628.2|628.5|627.9|628.8|628.2|628.3|627.7|67
1603165200000|2020-10-20 03:40:00|628.6|628|628.6|628|628.6|628|628.3|627.7|23
1603165500000|2020-10-20 03:45:00|628.5|627.9|628.8|628.2|629|628.4|628.5|627.9|21
1603165800000|2020-10-20 03:50:00|629|628.4|629|628.4|629.1|628.5|629|628.4|3
1603166100000|2020-10-20 03:55:00|629.1|628.5|628.8|628.2|629.1|628.5|628.8|628.2|13
1603166400000|2020-10-20 04:00:00|||||||||3
1603166700000|2020-10-20 04:05:00|628.6|628|628.5|627.9|628.6|628|628.3|627.7|25
1603167000000|2020-10-20 04:10:00|||||||||12
1603167300000|2020-10-20 04:15:00|628.4|627.8|628.5|627.9|628.6|628|628.4|627.8|6
1603167600000|2020-10-20 04:20:00|628.3|627.7|628.5|627.9|628.5|627.9|628.3|627.7|24
1603167900000|2020-10-20 04:25:00|628.4|627.8|628.5|627.9|628.5|627.9|628.3|627.7|5
1603168200000|2020-10-20 04:30:00|628|627.4|628|627.4|628.2|627.6|627.8|627.2|35
1603168500000|2020-10-20 04:35:00|||||||||1
1603168800000|2020-10-20 04:40:00|628.1|627.5|628.3|627.7|628.3|627.7|628|627.4|7
1603169100000|2020-10-20 04:45:00|628.4|627.8|628.2|627.6|628.4|627.8|628.2|627.6|21
1603169400000|2020-10-20 04:50:00|628.1|627.5|628|627.4|628.1|627.5|628|627.4|1
1603169700000|2020-10-20 04:55:00|628.2|627.6|628.2|627.6|628.2|627.6|628.2|627.6|3
1603170000000|2020-10-20 05:00:00|628.1|627.5|628|627.4|628.1|627.5|628|627.4|0
1603170300000|2020-10-20 05:05:00|628.1|627.5|628|627.4|628.1|627.5|628|627.4|20
1603170600000|2020-10-20 05:10:00|628.1|627.5|628.2|627.6|628.3|627.7|628|627.4|8
1603170900000|2020-10-20 05:15:00|628.1|627.5|628|627.4|628.1|627.5|628|627.4|0
1603171200000|2020-10-20 05:20:00|627.5|626.9|627.3|626.7|627.6|627|627.3|626.7|36
1603171500000|2020-10-20 05:25:00|627.5|626.9|627.4|626.8|627.6|627|627.2|626.6|36
1603171800000|2020-10-20 05:30:00|627.5|626.9|627.8|627.2|628|627.4|627.5|626.9|94
1603172100000|2020-10-20 05:35:00|627.9|627.3|628.2|627.6|628.2|627.6|627.9|627.3|26
1603172400000|2020-10-20 05:40:00|628.3|627.7|628.5|627.9|628.5|627.9|628.2|627.6|28
1603172700000|2020-10-20 05:45:00|628.6|628|628.6|628|628.8|628.2|628.5|627.9|31
1603173000000|2020-10-20 05:50:00|628.5|627.9|628.6|628|628.8|628.2|628.5|627.9|6
1603173300000|2020-10-20 05:55:00|628.5|627.9|628.8|628.2|629|628.4|628.3|627.7|97
1603173600000|2020-10-20 06:00:00|628.7|628.1|628.7|628.1|628.8|628.2|628.6|628|26
1603173900000|2020-10-20 06:05:00|628.6|628|628.7|628.1|628.8|628.2|628.5|627.9|18
1603174200000|2020-10-20 06:10:00|628.9|628.3|629|628.4|629|628.4|628.8|628.2|14
1603174500000|2020-10-20 06:15:00|629.2|628.6|630.2|629.6|630.3|629.7|629.2|628.6|68
1603174800000|2020-10-20 06:20:00|630.3|629.7|630.7|630.1|630.7|630.1|629.9|629.3|87
1603175100000|2020-10-20 06:25:00|630.8|630.2|630.9|630.3|631.2|630.6|630.5|629.9|94
1603175400000|2020-10-20 06:30:00|631|630.4|631.1|630.5|631.1|630.5|630.6|630|98
1603175700000|2020-10-20 06:35:00|631|630.4|631.3|630.7|631.4|630.8|630.8|630.2|26
1603176000000|2020-10-20 06:40:00|631.4|630.8|630.3|629.7|631.4|630.8|629.8|629.2|84
1603176300000|2020-10-20 06:45:00|630|629.4|630.3|629.7|630.3|629.7|629.7|629.1|44
1603176600000|2020-10-20 06:50:00|630.2|629.6|630.7|630.1|630.9|630.3|630.2|629.6|89
1603176900000|2020-10-20 06:55:00|630.8|630.2|630.7|630.1|630.8|630.2|630.2|629.6|26
1603177200000|2020-10-20 07:00:00|630.5|629.9|630.8|630.2|630.9|630.3|630.5|629.9|38
1603177500000|2020-10-20 07:05:00|630.7|630.1|630.4|629.8|630.7|630.1|630.4|629.8|16
1603177800000|2020-10-20 07:10:00|630.3|629.7|631.4|630.8|631.7|631.1|629.8|629.2|222
1603178100000|2020-10-20 07:15:00|631.6|631|631.9|631.3|632|631.4|631.5|630.9|129
1603178400000|2020-10-20 07:20:00|631.8|631.2|631.7|631.1|631.9|631.3|631.4|630.8|51
1603178700000|2020-10-20 07:25:00|631.6|631|631.3|630.7|631.6|631|630.7|630.1|61
1603179000000|2020-10-20 07:30:00|631.2|630.6|631.4|630.8|631.4|630.8|631.2|630.6|18
1603179300000|2020-10-20 07:35:00|631.2|630.6|631.2|630.6|631.4|630.8|630.9|630.3|35
1603179600000|2020-10-20 07:40:00|631.4|630.8|631.2|630.6|631.4|630.8|631.2|630.6|5
1603179900000|2020-10-20 07:45:00|631.1|630.5|630.9|630.3|631.2|630.6|630.7|630.1|23
1603180200000|2020-10-20 07:50:00|631.1|630.5|631.2|630.6|631.4|630.8|630.9|630.3|56
1603180500000|2020-10-20 07:55:00|631.1|630.5|630.7|630.1|631.2|630.6|630.4|629.8|35
1603180800000|2020-10-20 08:00:00|630.8|630.2|631.7|631.1|631.7|631.1|630.7|630.1|22
1603181100000|2020-10-20 08:05:00|631.6|631|631.7|631.1|631.7|631.1|631.5|630.9|22
1603181400000|2020-10-20 08:10:00|631.6|631|632.2|631.6|632.2|631.6|631.6|631|113
1603181700000|2020-10-20 08:15:00|631.9|631.3|631.9|631.3|631.9|631.3|631.9|631.3|22
1603182000000|2020-10-20 08:20:00|631.7|631.1|632.4|631.8|632.7|632.1|631.4|630.8|67
1603182300000|2020-10-20 08:25:00|632.5|631.9|633.4|632.8|633.4|632.8|632.4|631.8|71
1603182600000|2020-10-20 08:30:00|633.3|632.7|632.4|631.8|633.3|632.7|632.4|631.8|152
1603182900000|2020-10-20 08:35:00|632.6|632|632.9|632.3|632.9|632.3|632.1|631.5|121
1603183200000|2020-10-20 08:40:00|633.2|632.6|633.2|632.6|633.2|632.6|633.2|632.6|40
1603183500000|2020-10-20 08:45:00|633.4|632.8|632.4|631.8|633.6|633|632.4|631.8|235
1603183800000|2020-10-20 08:50:00|632.2|631.6|631.7|631.1|632.2|631.6|631.7|631.1|34
1603184100000|2020-10-20 08:55:00|631.8|631.2|630.9|630.3|632.4|631.8|630.7|630.1|112
1603184400000|2020-10-20 09:00:00|631.1|630.5|631.9|631.3|632.2|631.6|630.7|630.1|122
1603184700000|2020-10-20 09:05:00|632.1|631.5|631.8|631.2|632.1|631.5|631.7|631.1|52
1603185000000|2020-10-20 09:10:00|631.9|631.3|631.9|631.3|632.6|632|631.7|631.1|63
1603185300000|2020-10-20 09:15:00|632|631.4|632.9|632.3|632.9|632.3|631.9|631.3|108
1603185600000|2020-10-20 09:20:00|632.8|632.2|633.1|632.5|633.4|632.8|632.8|632.2|100
1603185900000|2020-10-20 09:25:00|633.2|632.6|632.9|632.3|633.4|632.8|632.9|632.3|95
1603186200000|2020-10-20 09:30:00|633|632.4|632.8|632.2|633|632.4|632.7|632.1|30
1603186500000|2020-10-20 09:35:00|632.6|632|632.9|632.3|632.9|632.3|632.3|631.7|57
1603186800000|2020-10-20 09:40:00|632.7|632.1|632.8|632.2|633.2|632.6|632.6|632|116
1603187100000|2020-10-20 09:45:00|633.1|632.5|632.4|631.8|633.1|632.5|632.2|631.6|98
1603187400000|2020-10-20 09:50:00|632.5|631.9|632.6|632|632.6|632|632.4|631.8|18
1603187700000|2020-10-20 09:55:00|632.5|631.9|632.3|631.7|632.6|632|632.2|631.6|26
1603188000000|2020-10-20 10:00:00|632.2|631.6|631.8|631.2|632.2|631.6|631.2|630.6|84
1603188300000|2020-10-20 10:05:00|631.6|631|631.7|631.1|632.1|631.5|631.6|631|16
1603188600000|2020-10-20 10:10:00|631.6|631|631.6|631|631.8|631.2|630.9|630.3|58
1603188900000|2020-10-20 10:15:00|631.7|631.1|631.2|630.6|631.8|631.2|631.1|630.5|62
1603189200000|2020-10-20 10:20:00|631.1|630.5|630.8|630.2|631.3|630.7|630.8|630.2|13
1603189500000|2020-10-20 10:25:00|630.9|630.3|631|630.4|631.2|630.6|630.3|629.7|53
1603189800000|2020-10-20 10:30:00|631.2|630.6|630.8|630.2|631.3|630.7|630.8|630.2|11
1603190100000|2020-10-20 10:35:00|630.6|630|630.7|630.1|630.8|630.2|630|629.4|276
1603190400000|2020-10-20 10:40:00|630.6|630|630.8|630.2|631|630.4|630.5|629.9|123
1603190700000|2020-10-20 10:45:00|630.9|630.3|630.8|630.2|631|630.4|630.8|630.2|15
1603191000000|2020-10-20 10:50:00|631|630.4|630.7|630.1|631|630.4|630.6|630|9
1603191300000|2020-10-20 10:55:00|630.8|630.2|630.6|630|630.8|630.2|630.5|629.9|9
1603191600000|2020-10-20 11:00:00|630.5|629.9|631.4|630.8|631.5|630.9|630.5|629.9|62
1603191900000|2020-10-20 11:05:00|631.5|630.9|631.2|630.6|631.8|631.2|631.1|630.5|80
1603192200000|2020-10-20 11:10:00|631.1|630.5|631.5|630.9|631.5|630.9|630.8|630.2|53
1603192500000|2020-10-20 11:15:00|631.3|630.7|631.3|630.7|631.3|630.7|631.1|630.5|20
1603192800000|2020-10-20 11:20:00|631.5|630.9|631.3|630.7|631.6|631|631.3|630.7|19
1603193100000|2020-10-20 11:25:00|||||||||38
1603193400000|2020-10-20 11:30:00|631.1|630.5|630|629.4|631.3|630.7|630|629.4|99
1603193700000|2020-10-20 11:35:00|630.1|629.5|628.2|627.6|630.1|629.5|628|627.4|256
1603194000000|2020-10-20 11:40:00|628.4|627.8|628.4|627.8|628.6|628|628.2|627.6|108
1603194300000|2020-10-20 11:45:00|628.5|627.9|628.5|627.9|628.9|628.3|628.2|627.6|98
1603194600000|2020-10-20 11:50:00|628.7|628.1|629.7|629.1|629.7|629.1|628.6|628|85
1603194900000|2020-10-20 11:55:00|629.6|629|630.1|629.5|630.4|629.8|629.4|628.8|114
1603195200000|2020-10-20 12:00:00|630.3|629.7|630.7|630.1|630.7|630.1|630.1|629.5|110
1603195500000|2020-10-20 12:05:00|630.9|630.3|631|630.4|631.6|631|630.6|630|205
1603195800000|2020-10-20 12:10:00|631.1|630.5|631.8|631.2|632|631.4|631.1|630.5|132
1603196100000|2020-10-20 12:15:00|631.9|631.3|631.5|630.9|632.1|631.5|631.4|630.8|103
1603196400000|2020-10-20 12:20:00|631.6|631|631.8|631.2|631.8|631.2|631.1|630.5|59
1603196700000|2020-10-20 12:25:00|632.1|631.5|632.3|631.7|632.4|631.8|631.8|631.2|173
1603197000000|2020-10-20 12:30:00|632.2|631.6|632.7|632.1|632.8|632.2|631.6|631|142
1603197300000|2020-10-20 12:35:00|632.8|632.2|632.3|631.7|632.9|632.3|632|631.4|130
1603197600000|2020-10-20 12:40:00|632.1|631.5|631.7|631.1|632.2|631.6|631.4|630.8|329
1603200600000|2020-10-20 13:30:00|631.4|630.8|633.6|633|635|634.4|630.8|630.2|2931
1603200900000|2020-10-20 13:35:00|633.8|633.2|637.2|636.6|637.2|636.6|633.8|633.2|1998
1603201200000|2020-10-20 13:40:00|637.1|636.5|632.3|631.7|637.8|637.2|631.8|631.2|2409
1603201500000|2020-10-20 13:45:00|632.2|631.6|633.1|632.5|635.2|634.6|632.1|631.5|1630
1603201800000|2020-10-20 13:50:00|633.4|632.8|633.6|633|634.6|634|633.4|632.8|617
1603202100000|2020-10-20 13:55:00|633.5|632.9|630.9|630.3|635.1|634.5|630.5|629.9|1392
1603202400000|2020-10-20 14:00:00|631|630.4|628.2|627.6|631.2|630.6|627.7|627.1|1927
1603202700000|2020-10-20 14:05:00|628.3|627.7|628.3|627.7|629.7|629.1|627.3|626.7|1554
1603203000000|2020-10-20 14:10:00|628.2|627.6|627.3|626.7|628.5|627.9|626.4|625.8|1290
1603203300000|2020-10-20 14:15:00|627.4|626.8|627.8|627.2|628.8|628.2|626.8|626.2|1224
1603203600000|2020-10-20 14:20:00|627.6|627|627.6|627|629.3|628.7|627.4|626.8|967
1603203900000|2020-10-20 14:25:00|627.5|626.9|628.4|627.8|628.9|628.3|626.9|626.3|701
1603204200000|2020-10-20 14:30:00|628.6|628|631|630.4|631.5|630.9|628.4|627.8|1187
1603204500000|2020-10-20 14:35:00|630.9|630.3|633.2|632.6|633.3|632.7|630.8|630.2|813
1603204800000|2020-10-20 14:40:00|633.3|632.7|632.9|632.3|633.5|632.9|632.4|631.8|363
1603205100000|2020-10-20 14:45:00|633.1|632.5|634.4|633.8|634.6|634|633|632.4|671
1603205400000|2020-10-20 14:50:00|634.3|633.7|632.6|632|634.6|634|632.3|631.7|666
1603205700000|2020-10-20 14:55:00|632.7|632.1|632.8|632.2|633.4|632.8|632.1|631.5|434
1603206000000|2020-10-20 15:00:00|632.7|632.1|630.4|629.8|632.8|632.2|630.1|629.5|368
1603206300000|2020-10-20 15:05:00|630.2|629.6|630.4|629.8|630.9|630.3|629.9|629.3|429
1603206600000|2020-10-20 15:10:00|630.6|630|630.5|629.9|630.6|630|629.6|629|476
1603206900000|2020-10-20 15:15:00|630.4|629.8|628.3|627.7|631.1|630.5|628.3|627.7|742
1603207200000|2020-10-20 15:20:00|628.6|628|628.6|628|628.7|628.1|628.1|627.5|599
1603207500000|2020-10-20 15:25:00|628.8|628.2|629.3|628.7|630.3|629.7|628.8|628.2|330
1603207800000|2020-10-20 15:30:00|629.4|628.8|628.8|628.2|629.4|628.8|627.9|627.3|214
1603208100000|2020-10-20 15:35:00|628.9|628.3|628.8|628.2|629.3|628.7|628.5|627.9|530
1603208400000|2020-10-20 15:40:00|628.7|628.1|629.1|628.5|629.6|629|628.6|628|264
1603208700000|2020-10-20 15:45:00|629.2|628.6|629.8|629.2|630|629.4|629.2|628.6|310
1603209000000|2020-10-20 15:50:00|629.7|629.1|629.1|628.5|630|629.4|628.8|628.2|249
1603209300000|2020-10-20 15:55:00|629.3|628.7|628.4|627.8|629.3|628.7|628.3|627.7|549
1603209600000|2020-10-20 16:00:00|628.3|627.7|629.3|628.7|629.3|628.7|628.2|627.6|292
1603209900000|2020-10-20 16:05:00|629.4|628.8|629.3|628.7|629.8|629.2|629.3|628.7|217
1603210200000|2020-10-20 16:10:00|629.6|629|629.3|628.7|629.6|629|629|628.4|121
1603210500000|2020-10-20 16:15:00|629.4|628.8|628.6|628|629.6|629|628.6|628|244
1603210800000|2020-10-20 16:20:00|628.4|627.8|628.8|628.2|628.9|628.3|628.3|627.7|234
1603211100000|2020-10-20 16:25:00|628.9|628.3|629.3|628.7|629.3|628.7|628.8|628.2|336
1603211400000|2020-10-20 16:30:00|629.2|628.6|630.7|630.1|630.7|630.1|629.2|628.6|625
1603211700000|2020-10-20 16:35:00|630.9|630.3|630.6|630|631|630.4|630.6|630|133
1603212000000|2020-10-20 16:40:00|630.9|630.3|630.7|630.1|631|630.4|630.2|629.6|296
1603212300000|2020-10-20 16:45:00|630.6|630|630.4|629.8|630.7|630.1|630|629.4|205
1603212600000|2020-10-20 16:50:00|630.6|630|630.8|630.2|631|630.4|630.4|629.8|303
1603212900000|2020-10-20 16:55:00|630.9|630.3|631.2|630.6|631.4|630.8|630.5|629.9|356
1603213200000|2020-10-20 17:00:00|631.4|630.8|631.4|630.8|631.5|630.9|631.1|630.5|149
1603213500000|2020-10-20 17:05:00|631.5|630.9|632.1|631.5|632.2|631.6|631.5|630.9|544
1603213800000|2020-10-20 17:10:00|631.9|631.3|631.9|631.3|632.7|632.1|631.9|631.3|616
1603214100000|2020-10-20 17:15:00|632|631.4|632.3|631.7|632.4|631.8|631.9|631.3|443
1603214400000|2020-10-20 17:20:00|632.4|631.8|632.1|631.5|632.6|632|632.1|631.5|274
1603214700000|2020-10-20 17:25:00|632.2|631.6|632.1|631.5|632.6|632|632.1|631.5|175
1603215000000|2020-10-20 17:30:00|631.9|631.3|632.2|631.6|632.4|631.8|631.9|631.3|311
1603215300000|2020-10-20 17:35:00|632.1|631.5|633.1|632.5|633.1|632.5|632.1|631.5|421
1603215600000|2020-10-20 17:40:00|633|632.4|632.4|631.8|633.1|632.5|632.4|631.8|279
1603215900000|2020-10-20 17:45:00|632.1|631.5|633.3|632.7|633.4|632.8|632|631.4|224
1603216200000|2020-10-20 17:50:00|633.4|632.8|633.5|632.9|633.6|633|633.1|632.5|208
1603216500000|2020-10-20 17:55:00|633.6|633|634.1|633.5|634.2|633.6|633.1|632.5|378
1603216800000|2020-10-20 18:00:00|634.2|633.6|634.6|634|635|634.4|634|633.4|592
1603217100000|2020-10-20 18:05:00|634.8|634.2|634.2|633.6|635.1|634.5|634|633.4|610
1603217400000|2020-10-20 18:10:00|634.3|633.7|632.2|631.6|634.3|633.7|631.6|631|2253
1603217700000|2020-10-20 18:15:00|632.3|631.7|633.8|633.2|633.8|633.2|632|631.4|1106
1603238400000|2020-10-21 00:00:00|634.6|634|633.8|633.2|634.9|634.3|633.3|632.7|391
1603238700000|2020-10-21 00:05:00|633.7|633.1|633.8|633.2|634|633.4|632.6|632|160
1603239000000|2020-10-21 00:10:00|633.9|633.3|634.1|633.5|634.5|633.9|633.3|632.7|135
1603239300000|2020-10-21 00:15:00|634.2|633.6|634.5|633.9|634.6|634|634.2|633.6|60
1603239600000|2020-10-21 00:20:00|634.7|634.1|634.8|634.2|635.1|634.5|634.5|633.9|116
1603239900000|2020-10-21 00:25:00|634.9|634.3|634.8|634.2|634.9|634.3|634.5|633.9|56
1603240200000|2020-10-21 00:30:00|634.9|634.3|635|634.4|635.2|634.6|634.7|634.1|17
1603240500000|2020-10-21 00:35:00|635.1|634.5|634.8|634.2|635.1|634.5|634.8|634.2|48
1603240800000|2020-10-21 00:40:00|||||||||21
1603241100000|2020-10-21 00:45:00|634.7|634.1|634.5|633.9|634.7|634.1|634.5|633.9|26
1603241400000|2020-10-21 00:50:00|634.6|634|635|634.4|635.1|634.5|634.6|634|39
1603241700000|2020-10-21 00:55:00|635.1|634.5|634.5|633.9|635.1|634.5|634.3|633.7|33
1603242000000|2020-10-21 01:00:00|634.4|633.8|635.3|634.7|635.3|634.7|633.9|633.3|109
1603242300000|2020-10-21 01:05:00|635.1|634.5|634.9|634.3|635.3|634.7|634.8|634.2|47
1603242600000|2020-10-21 01:10:00|634.8|634.2|635.1|634.5|635.1|634.5|634.4|633.8|32
1603242900000|2020-10-21 01:15:00|635.2|634.6|635.1|634.5|635.4|634.8|635.1|634.5|46
1603243200000|2020-10-21 01:20:00|634.9|634.3|634.9|634.3|634.9|634.3|634.8|634.2|23
1603243500000|2020-10-21 01:25:00|634.8|634.2|634.9|634.3|634.9|634.3|634.6|634|25
1603243800000|2020-10-21 01:30:00|635.1|634.5|635.3|634.7|635.6|635|635.1|634.5|75
1603244100000|2020-10-21 01:35:00|635.2|634.6|635.1|634.5|635.2|634.6|634.6|634|114
1603244400000|2020-10-21 01:40:00|635.3|634.7|635.4|634.8|635.4|634.8|635.1|634.5|25
1603244700000|2020-10-21 01:45:00|635.5|634.9|635.6|635|635.7|635.1|635.5|634.9|42
1603245000000|2020-10-21 01:50:00|635.7|635.1|635.6|635|635.8|635.2|635.6|635|55
1603245300000|2020-10-21 01:55:00|635.7|635.1|635.6|635|635.8|635.2|635.5|634.9|47
1603245600000|2020-10-21 02:00:00|635.4|634.8|635.6|635|635.8|635.2|635.4|634.8|38
1603245900000|2020-10-21 02:05:00|635.8|635.2|635.6|635|636|635.4|635.6|635|48
1603246200000|2020-10-21 02:10:00|635.5|634.9|635.5|634.9|635.6|635|635.4|634.8|17
1603246500000|2020-10-21 02:15:00|635.6|635|635.7|635.1|635.8|635.2|635.3|634.7|100
1603246800000|2020-10-21 02:20:00|635.6|635|635|634.4|636.1|635.5|635|634.4|457
1603247100000|2020-10-21 02:25:00|635.2|634.6|635.3|634.7|635.5|634.9|635.2|634.6|69
1603247400000|2020-10-21 02:30:00|635.4|634.8|635.2|634.6|635.5|634.9|635|634.4|77
1603247700000|2020-10-21 02:35:00|635.4|634.8|635.5|634.9|635.8|635.2|635.3|634.7|131
1603248000000|2020-10-21 02:40:00|635.7|635.1|635.6|635|635.8|635.2|635.5|634.9|116
1603248300000|2020-10-21 02:45:00|635.8|635.2|635.8|635.2|635.8|635.2|635.6|635|26
1603248600000|2020-10-21 02:50:00|635.7|635.1|635.9|635.3|636|635.4|635.7|635.1|116
1603248900000|2020-10-21 02:55:00|636.2|635.6|636.5|635.9|636.7|636.1|636.2|635.6|156
1603249200000|2020-10-21 03:00:00|636.4|635.8|636.5|635.9|636.5|635.9|636.3|635.7|14
1603249500000|2020-10-21 03:05:00|636.7|636.1|636.5|635.9|636.7|636.1|636.3|635.7|41
1603249800000|2020-10-21 03:10:00|636.4|635.8|636.3|635.7|636.5|635.9|636.3|635.7|45
1603250100000|2020-10-21 03:15:00|636.2|635.6|636.3|635.7|636.3|635.7|636.2|635.6|6
1603250400000|2020-10-21 03:20:00|636.2|635.6|636.2|635.6|636.3|635.7|636|635.4|45
1603250700000|2020-10-21 03:25:00|636.1|635.5|636|635.4|636.2|635.6|636|635.4|22
1603251000000|2020-10-21 03:30:00|636.1|635.5|635.7|635.1|636.2|635.6|635.5|634.9|67
1603251300000|2020-10-21 03:35:00|635.8|635.2|635.5|634.9|635.8|635.2|635.5|634.9|13
1603251600000|2020-10-21 03:40:00|635.8|635.2|635.6|635|635.8|635.2|635.5|634.9|22
1603251900000|2020-10-21 03:45:00|635.7|635.1|635.8|635.2|635.8|635.2|635.5|634.9|2
1603252200000|2020-10-21 03:50:00|635.9|635.3|635.8|635.2|635.9|635.3|635.7|635.1|26
1603252500000|2020-10-21 03:55:00|||||||||1
1603252800000|2020-10-21 04:00:00|635.7|635.1|635.7|635.1|635.7|635.1|635.5|634.9|12
1603253100000|2020-10-21 04:05:00|635.8|635.2|635.2|634.6|635.8|635.2|635.1|634.5|102
1603253400000|2020-10-21 04:10:00|635.3|634.7|634.8|634.2|635.3|634.7|634.6|634|60
1603253700000|2020-10-21 04:15:00|634.9|634.3|634.5|633.9|634.9|634.3|634.4|633.8|77
1603254000000|2020-10-21 04:20:00|634.6|634|634.6|634|634.6|634|634.4|633.8|18
1603254300000|2020-10-21 04:25:00|634.8|634.2|634.8|634.2|634.8|634.2|634.6|634|62
1603254600000|2020-10-21 04:30:00|634.6|634|634.6|634|634.6|634|634.6|634|15
1603254900000|2020-10-21 04:35:00|634.5|633.9|634.6|634|634.7|634.1|634.4|633.8|12
1603255200000|2020-10-21 04:40:00|634.8|634.2|634.6|634|634.8|634.2|634.6|634|10
1603255500000|2020-10-21 04:45:00|634.8|634.2|635.1|634.5|635.3|634.7|634.7|634.1|61
1603255800000|2020-10-21 04:50:00|635.2|634.6|635.3|634.7|635.5|634.9|635.1|634.5|53
1603256100000|2020-10-21 04:55:00|635.4|634.8|635.6|635|635.8|635.2|635.3|634.7|22
1603256400000|2020-10-21 05:00:00|635.8|635.2|635.6|635|635.8|635.2|635.5|634.9|27
1603256700000|2020-10-21 05:05:00|635.3|634.7|635.1|634.5|635.3|634.7|635.1|634.5|37
1603257000000|2020-10-21 05:10:00|635|634.4|635.1|634.5|635.3|634.7|634.9|634.3|33
1603257300000|2020-10-21 05:15:00|635.3|634.7|635.1|634.5|635.4|634.8|635.1|634.5|21
1603257600000|2020-10-21 05:20:00|635|634.4|635.1|634.5|635.1|634.5|634.9|634.3|16
1603257900000|2020-10-21 05:25:00|634.8|634.2|635|634.4|635.1|634.5|634.8|634.2|12
1603258200000|2020-10-21 05:30:00|634.8|634.2|635.6|635|635.6|635|634.8|634.2|22
1603258500000|2020-10-21 05:35:00|635.4|634.8|635.4|634.8|635.5|634.9|635.3|634.7|13
1603258800000|2020-10-21 05:40:00|635.6|635|635.5|634.9|635.6|635|635.3|634.7|9
1603259100000|2020-10-21 05:45:00|635.4|634.8|634.8|634.2|635.5|634.9|634.8|634.2|42
1603259400000|2020-10-21 05:50:00|634.7|634.1|634.7|634.1|635|634.4|634.5|633.9|20
1603259700000|2020-10-21 05:55:00|634.5|633.9|634.4|633.8|634.7|634.1|634.3|633.7|45
1603260000000|2020-10-21 06:00:00|634.5|633.9|635.8|635.2|636|635.4|634.5|633.9|53
1603260300000|2020-10-21 06:05:00|635.9|635.3|636|635.4|636|635.4|635.9|635.3|21
1603260600000|2020-10-21 06:10:00|635.9|635.3|636.4|635.8|636.4|635.8|635.8|635.2|112
1603260900000|2020-10-21 06:15:00|636.5|635.9|636.3|635.7|636.5|635.9|636.2|635.6|31
1603261200000|2020-10-21 06:20:00|636.2|635.6|635.9|635.3|636.2|635.6|635.8|635.2|42
1603261500000|2020-10-21 06:25:00|635.8|635.2|635.8|635.2|636|635.4|635.8|635.2|26
1603261800000|2020-10-21 06:30:00|635.7|635.1|635.8|635.2|635.9|635.3|635.6|635|23
1603262100000|2020-10-21 06:35:00|635.9|635.3|636|635.4|636|635.4|635.6|635|7
1603262400000|2020-10-21 06:40:00|636.1|635.5|635.9|635.3|636.1|635.5|635.8|635.2|12
1603262700000|2020-10-21 06:45:00|635.8|635.2|635.8|635.2|635.9|635.3|635.6|635|11
1603263000000|2020-10-21 06:50:00|635.6|635|635.6|635|635.6|635|635.3|634.7|47
1603263300000|2020-10-21 06:55:00|635.5|634.9|635.1|634.5|635.6|635|635.1|634.5|24
1603263600000|2020-10-21 07:00:00|635|634.4|635.5|634.9|635.9|635.3|635|634.4|92
1603263900000|2020-10-21 07:05:00|635.7|635.1|635.8|635.2|636|635.4|635.7|635.1|39
1603264200000|2020-10-21 07:10:00|635.7|635.1|636|635.4|636|635.4|635.7|635.1|49
1603264500000|2020-10-21 07:15:00|635.7|635.1|635.5|634.9|635.8|635.2|635.2|634.6|86
1603264800000|2020-10-21 07:20:00|635.7|635.1|634.8|634.2|635.7|635.1|634.5|633.9|107
1603265100000|2020-10-21 07:25:00|634.7|634.1|635|634.4|635|634.4|634.7|634.1|24
1603265400000|2020-10-21 07:30:00|634.7|634.1|635.1|634.5|635.2|634.6|634.7|634.1|66
1603265700000|2020-10-21 07:35:00|635.2|634.6|635.3|634.7|635.3|634.7|635|634.4|37
1603266000000|2020-10-21 07:40:00|635.2|634.6|634.9|634.3|635.3|634.7|634.7|634.1|25
1603266300000|2020-10-21 07:45:00|634.8|634.2|634.4|633.8|635|634.4|634.4|633.8|56
1603266600000|2020-10-21 07:50:00|634.3|633.7|634.7|634.1|635|634.4|634.3|633.7|59
1603266900000|2020-10-21 07:55:00|634.5|633.9|635|634.4|635|634.4|634|633.4|168
1603267200000|2020-10-21 08:00:00|634.9|634.3|634.7|634.1|635|634.4|634.5|633.9|78
1603267500000|2020-10-21 08:05:00|634.8|634.2|634.3|633.7|634.8|634.2|634|633.4|64
1603267800000|2020-10-21 08:10:00|634.2|633.6|634|633.4|634.3|633.7|634|633.4|53
1603268100000|2020-10-21 08:15:00|633.9|633.3|633.5|632.9|633.9|633.3|633.5|632.9|142
1603268400000|2020-10-21 08:20:00|633.6|633|633.5|632.9|633.8|633.2|633.5|632.9|36
1603268700000|2020-10-21 08:25:00|633.8|633.2|633.8|633.2|633.8|633.2|633.3|632.7|98
1603269000000|2020-10-21 08:30:00|633.7|633.1|633.6|633|633.8|633.2|633.4|632.8|69
1603269300000|2020-10-21 08:35:00|633.4|632.8|633.3|632.7|633.6|633|633.3|632.7|47
1603269600000|2020-10-21 08:40:00|633.2|632.6|632.6|632|633.3|632.7|632.4|631.8|279
1603269900000|2020-10-21 08:45:00|632.5|631.9|633.6|633|633.8|633.2|632.5|631.9|126
1603270200000|2020-10-21 08:50:00|633.5|632.9|634|633.4|634|633.4|633.2|632.6|43
1603270500000|2020-10-21 08:55:00|633.9|633.3|633.2|632.6|633.9|633.3|633.2|632.6|59
1603270800000|2020-10-21 09:00:00|633.1|632.5|633.6|633|633.6|633|633.1|632.5|53
1603271100000|2020-10-21 09:05:00|633.7|633.1|633.3|632.7|633.8|633.2|633.3|632.7|29
1603271400000|2020-10-21 09:10:00|633.5|632.9|633.3|632.7|633.6|633|633.3|632.7|26
1603271700000|2020-10-21 09:15:00|633.2|632.6|633.8|633.2|634|633.4|633.2|632.6|43
1603272000000|2020-10-21 09:20:00|633.6|633|633.6|633|633.8|633.2|633.3|632.7|42
1603272300000|2020-10-21 09:25:00|633.8|633.2|633.8|633.2|633.8|633.2|633.5|632.9|27
1603272600000|2020-10-21 09:30:00|633.7|633.1|634.5|633.9|634.5|633.9|633.6|633|75
1603272900000|2020-10-21 09:35:00|634.4|633.8|634.5|633.9|634.5|633.9|634.3|633.7|18
1603273200000|2020-10-21 09:40:00|634.3|633.7|634.2|633.6|634.6|634|634.2|633.6|42
1603273500000|2020-10-21 09:45:00|634.3|633.7|634.5|633.9|634.6|634|634.2|633.6|30
1603273800000|2020-10-21 09:50:00|634.7|634.1|634.9|634.3|634.9|634.3|634.5|633.9|166
1603274100000|2020-10-21 09:55:00|635.1|634.5|635|634.4|635.1|634.5|634.9|634.3|52
1603274400000|2020-10-21 10:00:00|635.1|634.5|635.4|634.8|635.6|635|635.1|634.5|126
1603274700000|2020-10-21 10:05:00|635.3|634.7|635.4|634.8|635.4|634.8|635.2|634.6|32
1603275000000|2020-10-21 10:10:00|635.3|634.7|634.2|633.6|635.3|634.7|634.2|633.6|201
1603275300000|2020-10-21 10:15:00|634.5|633.9|635|634.4|635|634.4|634.5|633.9|40
1603275600000|2020-10-21 10:20:00|634.9|634.3|634.9|634.3|635.2|634.6|634.9|634.3|17
1603275900000|2020-10-21 10:25:00|635|634.4|634.9|634.3|635.2|634.6|634.9|634.3|10
1603276200000|2020-10-21 10:30:00|635|634.4|634.9|634.3|635.1|634.5|634.9|634.3|14
1603276500000|2020-10-21 10:35:00|634.8|634.2|634.9|634.3|635|634.4|634.7|634.1|28
1603276800000|2020-10-21 10:40:00|635|634.4|634.1|633.5|635|634.4|634.1|633.5|22
1603277100000|2020-10-21 10:45:00|634|633.4|634|633.4|634.2|633.6|633.9|633.3|42
1603277400000|2020-10-21 10:50:00|633.9|633.3|633.7|633.1|634|633.4|633.5|632.9|65
1603277700000|2020-10-21 10:55:00|633.8|633.2|634|633.4|634|633.4|633.7|633.1|24
1603278000000|2020-10-21 11:00:00|633.9|633.3|633.3|632.7|634|633.4|633.3|632.7|268
1603278300000|2020-10-21 11:05:00|633.2|632.6|633.2|632.6|633.5|632.9|633.1|632.5|246
1603278600000|2020-10-21 11:10:00|633.3|632.7|633.3|632.7|633.6|633|633.1|632.5|36
1603278900000|2020-10-21 11:15:00|633.6|633|633.3|632.7|633.6|633|633|632.4|40
1603279200000|2020-10-21 11:20:00|633.4|632.8|633.4|632.8|633.6|633|633.3|632.7|33
1603279500000|2020-10-21 11:25:00|633.5|632.9|633.8|633.2|633.9|633.3|632.9|632.3|97
1603279800000|2020-10-21 11:30:00|633.9|633.3|634.1|633.5|634.1|633.5|633.6|633|100
1603280100000|2020-10-21 11:35:00|633.9|633.3|633.9|633.3|634.1|633.5|633.8|633.2|15
1603280400000|2020-10-21 11:40:00|634|633.4|634.1|633.5|634.1|633.5|633.9|633.3|39
1603280700000|2020-10-21 11:45:00|634|633.4|633.8|633.2|634.1|633.5|633.7|633.1|81
1603281000000|2020-10-21 11:50:00|633.9|633.3|633.8|633.2|633.9|633.3|633.6|633|32
1603281300000|2020-10-21 11:55:00|633.9|633.3|633.8|633.2|633.9|633.3|633.8|633.2|81
1603281600000|2020-10-21 12:00:00|633.6|633|633.6|633|633.8|633.2|633.4|632.8|182
1603281900000|2020-10-21 12:05:00|633.7|633.1|633.6|633|633.7|633.1|633.3|632.7|80
1603282200000|2020-10-21 12:10:00|633.5|632.9|633.8|633.2|633.8|633.2|633.5|632.9|107
1603282500000|2020-10-21 12:15:00|634|633.4|634.5|633.9|634.5|633.9|634|633.4|171
1603282800000|2020-10-21 12:20:00|634.2|633.6|634.2|633.6|634.3|633.7|634|633.4|113
1603283100000|2020-10-21 12:25:00|634.3|633.7|634.2|633.6|634.4|633.8|634|633.4|50
1603283400000|2020-10-21 12:30:00|634|633.4|634|633.4|634.3|633.7|634|633.4|67
1603283700000|2020-10-21 12:35:00|633.9|633.3|634|633.4|634.3|633.7|633.9|633.3|129
1603284000000|2020-10-21 12:40:00|634.1|633.5|634.2|633.6|634.4|633.8|633.9|633.3|202
1603287000000|2020-10-21 13:30:00|633.1|632.5|635|634.4|636.9|636.3|633.1|632.5|2086
1603287300000|2020-10-21 13:35:00|635.2|634.6|636|635.4|636.5|635.9|635.1|634.5|822
1603287600000|2020-10-21 13:40:00|635.9|635.3|637|636.4|637.1|636.5|634.2|633.6|1657
1603287900000|2020-10-21 13:45:00|637.1|636.5|637.4|636.8|637.8|637.2|636.8|636.2|985
1603288200000|2020-10-21 13:50:00|637.3|636.7|636.1|635.5|637.8|637.2|634.7|634.1|1382
1603288500000|2020-10-21 13:55:00|636|635.4|636.3|635.7|636.7|636.1|635.8|635.2|440
1603288800000|2020-10-21 14:00:00|636.1|635.5|635.6|635|636.6|636|635.3|634.7|573
1603289100000|2020-10-21 14:05:00|635.5|634.9|637.1|636.5|637.3|636.7|635.3|634.7|543
1603289400000|2020-10-21 14:10:00|637|636.4|636.4|635.8|637.5|636.9|635.9|635.3|630
1603289700000|2020-10-21 14:15:00|636.6|636|635.4|634.8|636.6|636|635.1|634.5|447
1603290000000|2020-10-21 14:20:00|635.3|634.7|634.9|634.3|635.4|634.8|634.3|633.7|654
1603290300000|2020-10-21 14:25:00|635.1|634.5|634.5|633.9|635.4|634.8|634.4|633.8|287
1603290600000|2020-10-21 14:30:00|634.4|633.8|634.7|634.1|635.5|634.9|634|633.4|420
1603290900000|2020-10-21 14:35:00|634.5|633.9|634.2|633.6|634.7|634.1|633.7|633.1|600
1603291200000|2020-10-21 14:40:00|634.3|633.7|635.4|634.8|635.6|635|634.3|633.7|431
1603291500000|2020-10-21 14:45:00|635.2|634.6|634.9|634.3|635.4|634.8|634.1|633.5|406
1603291800000|2020-10-21 14:50:00|634.7|634.1|634.2|633.6|634.9|634.3|634.1|633.5|330
1603292100000|2020-10-21 14:55:00|634.3|633.7|634.6|634|634.9|634.3|633.6|633|412
1603292400000|2020-10-21 15:00:00|634.4|633.8|633.4|632.8|634.4|633.8|633.1|632.5|542
1603292700000|2020-10-21 15:05:00|633.3|632.7|633.9|633.3|633.9|633.3|633.1|632.5|579
1603293000000|2020-10-21 15:10:00|633.7|633.1|633.7|633.1|633.7|633.1|632.9|632.3|695
1603293300000|2020-10-21 15:15:00|633.6|633|633.7|633.1|634.4|633.8|633.4|632.8|362
1603293600000|2020-10-21 15:20:00|633.8|633.2|635.6|635|636|635.4|633.4|632.8|447
1603293900000|2020-10-21 15:25:00|635.5|634.9|635.8|635.2|636|635.4|635.1|634.5|227
1603294200000|2020-10-21 15:30:00|635.6|635|636.2|635.6|636.4|635.8|635.5|634.9|471
1603294500000|2020-10-21 15:35:00|636.1|635.5|635.7|635.1|636.4|635.8|635.5|634.9|304
1603294800000|2020-10-21 15:40:00|635.9|635.3|635.4|634.8|636.2|635.6|635.4|634.8|198
1603295100000|2020-10-21 15:45:00|635.5|634.9|634.7|634.1|635.7|635.1|634.3|633.7|231
1603295400000|2020-10-21 15:50:00|634.6|634|634.7|634.1|635|634.4|634.4|633.8|364
1603295700000|2020-10-21 15:55:00|634.6|634|633.2|632.6|634.6|634|632.8|632.2|570
1603296000000|2020-10-21 16:00:00|633.1|632.5|634|633.4|634|633.4|633.1|632.5|282
1603296300000|2020-10-21 16:05:00|633.9|633.3|634.1|633.5|634.7|634.1|633.7|633.1|465
1603296600000|2020-10-21 16:10:00|634.2|633.6|633.7|633.1|634.3|633.7|633.5|632.9|453
1603296900000|2020-10-21 16:15:00|633.5|632.9|634|633.4|634|633.4|633.3|632.7|597
1603297200000|2020-10-21 16:20:00|633.8|633.2|632.6|632|634.1|633.5|632.6|632|859
1603297500000|2020-10-21 16:25:00|632.7|632.1|630.7|630.1|633.1|632.5|630.6|630|1678
1603297800000|2020-10-21 16:30:00|630.6|630|629.8|629.2|631.4|630.8|629.8|629.2|927
1603298100000|2020-10-21 16:35:00|629.9|629.3|630.7|630.1|630.7|630.1|629.8|629.2|474
1603298400000|2020-10-21 16:40:00|630.9|630.3|630.7|630.1|630.9|630.3|630.4|629.8|489
1603298700000|2020-10-21 16:45:00|630.8|630.2|631|630.4|631.7|631.1|630.7|630.1|472
1603299000000|2020-10-21 16:50:00|630.9|630.3|631.8|631.2|631.9|631.3|630.9|630.3|360
1603299300000|2020-10-21 16:55:00|631.7|631.1|631.6|631|631.7|631.1|630.6|630|302
1603299600000|2020-10-21 17:00:00|631.8|631.2|631.6|631|632.1|631.5|631.4|630.8|226
1603299900000|2020-10-21 17:05:00|631.5|630.9|631.8|631.2|632.1|631.5|631.4|630.8|251
1603300200000|2020-10-21 17:10:00|631.9|631.3|631.2|630.6|632.1|631.5|631.1|630.5|253
1603300500000|2020-10-21 17:15:00|631.3|630.7|631.2|630.6|631.6|631|630.9|630.3|201
1603300800000|2020-10-21 17:20:00|631.4|630.8|631.3|630.7|631.8|631.2|631.2|630.6|201
1603301100000|2020-10-21 17:25:00|631.1|630.5|631|630.4|631.4|630.8|630.8|630.2|277
1603301400000|2020-10-21 17:30:00|630.9|630.3|631.4|630.8|631.7|631.1|630.8|630.2|413
1603301700000|2020-10-21 17:35:00|631.2|630.6|631.6|631|632.1|631.5|631.2|630.6|221
1603302000000|2020-10-21 17:40:00|631.4|630.8|631.4|630.8|632.3|631.7|631.2|630.6|301
1603302300000|2020-10-21 17:45:00|631.5|630.9|631.6|631|631.8|631.2|631.1|630.5|412
1603302600000|2020-10-21 17:50:00|631.7|631.1|630.9|630.3|631.7|631.1|630.6|630|302
1603302900000|2020-10-21 17:55:00|631.1|630.5|630.4|629.8|631.1|630.5|630|629.4|306
1603303200000|2020-10-21 18:00:00|630.3|629.7|630.1|629.5|630.4|629.8|630.1|629.5|210
1603303500000|2020-10-21 18:05:00|629.9|629.3|630.8|630.2|631.1|630.5|629.9|629.3|937
1603303800000|2020-10-21 18:10:00|630.7|630.1|630.9|630.3|631.3|630.7|629.4|628.8|2648
1603304100000|2020-10-21 18:15:00|631.1|630.5|630.2|629.6|631.1|630.5|629.8|629.2|1989
1603324800000|2020-10-22 00:00:00|628.3|627.7|628.9|628.3|629.5|628.9|627.6|627|634
1603325100000|2020-10-22 00:05:00|629.1|628.5|628.9|628.3|629.3|628.7|628.4|627.8|217
1603325400000|2020-10-22 00:10:00|628.7|628.1|626.2|625.6|628.8|628.2|625.7|625.1|761
1603325700000|2020-10-22 00:15:00|626|625.4|626|625.4|626.7|626.1|625.9|625.3|237
1603326000000|2020-10-22 00:20:00|625.9|625.3|624.7|624.1|626|625.4|624.5|623.9|372
1603326300000|2020-10-22 00:25:00|624.8|624.2|624.5|623.9|625.5|624.9|624.3|623.7|223
1603326600000|2020-10-22 00:30:00|624.6|624|624.1|623.5|624.8|624.2|623|622.4|871
1603326900000|2020-10-22 00:35:00|624.3|623.7|623.8|623.2|624.6|624|623.3|622.7|305
1603327200000|2020-10-22 00:40:00|623.7|623.1|624|623.4|624|623.4|622.8|622.2|215
1603327500000|2020-10-22 00:45:00|623.9|623.3|624|623.4|624.3|623.7|623.8|623.2|164
1603327800000|2020-10-22 00:50:00|623.9|623.3|624.3|623.7|624.3|623.7|623.9|623.3|75
1603328100000|2020-10-22 00:55:00|624.2|623.6|623.3|622.7|624.3|623.7|623.2|622.6|127
1603328400000|2020-10-22 01:00:00|623.4|622.8|623.4|622.8|623.6|623|622.5|621.9|317
1603328700000|2020-10-22 01:05:00|623.5|622.9|625.3|624.7|625.4|624.8|623.4|622.8|72
1603329000000|2020-10-22 01:10:00|625.2|624.6|625.1|624.5|625.7|625.1|625|624.4|135
1603329300000|2020-10-22 01:15:00|625|624.4|625.3|624.7|625.3|624.7|624.6|624|117
1603329600000|2020-10-22 01:20:00|625.4|624.8|625.2|624.6|625.5|624.9|625|624.4|74
1603329900000|2020-10-22 01:25:00|625.3|624.7|624.5|623.9|625.3|624.7|624.5|623.9|29
1603330200000|2020-10-22 01:30:00|624.7|624.1|625.3|624.7|625.5|624.9|624.7|624.1|73
1603330500000|2020-10-22 01:35:00|625.4|624.8|625.7|625.1|625.8|625.2|625.2|624.6|102
1603330800000|2020-10-22 01:40:00|625.8|625.2|625.7|625.1|626|625.4|625.6|625|24
1603331100000|2020-10-22 01:45:00|625.5|624.9|625.5|624.9|625.6|625|625.3|624.7|16
1603331400000|2020-10-22 01:50:00|625.3|624.7|625.5|624.9|625.5|624.9|625.2|624.6|45
1603331700000|2020-10-22 01:55:00|625.4|624.8|625.1|624.5|625.5|624.9|625|624.4|10
1603332000000|2020-10-22 02:00:00|625|624.4|624|623.4|625|624.4|623.9|623.3|163
1603332300000|2020-10-22 02:05:00|624.1|623.5|623.9|623.3|624.1|623.5|623.8|623.2|91
1603332600000|2020-10-22 02:10:00|624|623.4|624|623.4|624|623.4|623.8|623.2|21
1603332900000|2020-10-22 02:15:00|624.2|623.6|624|623.4|624.3|623.7|624|623.4|58
1603333200000|2020-10-22 02:20:00|623.8|623.2|624|623.4|624.2|623.6|623.8|623.2|18
1603333500000|2020-10-22 02:25:00|623.9|623.3|624|623.4|624|623.4|623.8|623.2|33
1603333800000|2020-10-22 02:30:00|624.3|623.7|624|623.4|624.3|623.7|623.8|623.2|57
1603334100000|2020-10-22 02:35:00|623.9|623.3|623.8|623.2|624|623.4|623.8|623.2|8
1603334400000|2020-10-22 02:40:00|623.9|623.3|624.3|623.7|624.3|623.7|623.9|623.3|10
1603334700000|2020-10-22 02:45:00|624.2|623.6|624.5|623.9|624.5|623.9|624|623.4|42
1603335000000|2020-10-22 02:50:00|624.4|623.8|624.5|623.9|624.5|623.9|624.4|623.8|115
1603335300000|2020-10-22 02:55:00|624.8|624.2|624.7|624.1|624.8|624.2|624.5|623.9|29
1603335600000|2020-10-22 03:00:00|624.8|624.2|624.5|623.9|624.8|624.2|624.3|623.7|46
1603335900000|2020-10-22 03:05:00|624.6|624|625|624.4|625|624.4|624.6|624|88
1603336200000|2020-10-22 03:10:00|625.2|624.6|625|624.4|625.2|624.6|625|624.4|29
1603336500000|2020-10-22 03:15:00|625.1|624.5|624.5|623.9|625.1|624.5|624.5|623.9|80
1603336800000|2020-10-22 03:20:00|624.7|624.1|624.8|624.2|624.8|624.2|624.7|624.1|27
1603337100000|2020-10-22 03:25:00|624.9|624.3|624.4|623.8|624.9|624.3|624.4|623.8|79
1603337400000|2020-10-22 03:30:00|624.3|623.7|624.3|623.7|624.5|623.9|624.3|623.7|36
1603337700000|2020-10-22 03:35:00|624.5|623.9|624.1|623.5|624.5|623.9|624.1|623.5|50
1603338000000|2020-10-22 03:40:00|624.2|623.6|625.1|624.5|625.1|624.5|624.2|623.6|127
1603338300000|2020-10-22 03:45:00|625|624.4|624.8|624.2|625.1|624.5|624.8|624.2|22
1603338600000|2020-10-22 03:50:00|624.9|624.3|624.8|624.2|625|624.4|624.7|624.1|38
1603338900000|2020-10-22 03:55:00|624.9|624.3|625|624.4|625.2|624.6|624.9|624.3|53
1603339200000|2020-10-22 04:00:00|625.1|624.5|625.1|624.5|625.2|624.6|625|624.4|21
1603339500000|2020-10-22 04:05:00|625.2|624.6|625.3|624.7|625.3|624.7|625.2|624.6|4
1603339800000|2020-10-22 04:10:00|625.1|624.5|624.8|624.2|625.1|624.5|624.8|624.2|53
1603340100000|2020-10-22 04:15:00|625|624.4|624.8|624.2|625|624.4|624.8|624.2|10
1603340400000|2020-10-22 04:20:00|624.9|624.3|624.8|624.2|624.9|624.3|624.7|624.1|11
1603340700000|2020-10-22 04:25:00|||||||||14
1603341000000|2020-10-22 04:30:00|624.9|624.3|625.1|624.5|625.1|624.5|624.8|624.2|36
1603341300000|2020-10-22 04:35:00|625.3|624.7|625.3|624.7|625.4|624.8|625.3|624.7|25
1603341600000|2020-10-22 04:40:00|625.4|624.8|625.3|624.7|625.4|624.8|625.1|624.5|25
1603341900000|2020-10-22 04:45:00|625.4|624.8|625.1|624.5|625.4|624.8|625.1|624.5|10
1603342200000|2020-10-22 04:50:00|624.9|624.3|624.8|624.2|624.9|624.3|624.6|624|5
1603342500000|2020-10-22 04:55:00|624.7|624.1|624.7|624.1|624.8|624.2|624.7|624.1|9
1603342800000|2020-10-22 05:00:00|624.6|624|624.7|624.1|624.7|624.1|624.5|623.9|6
1603343100000|2020-10-22 05:05:00|624.6|624|624.9|624.3|624.9|624.3|624.6|624|25
1603343400000|2020-10-22 05:10:00|624.8|624.2|625|624.4|625.1|624.5|624.8|624.2|49
1603343700000|2020-10-22 05:15:00|624.8|624.2|624.9|624.3|625.1|624.5|624.8|624.2|53
1603344000000|2020-10-22 05:20:00|625|624.4|624.8|624.2|625|624.4|624.8|624.2|24
1603344300000|2020-10-22 05:25:00|625|624.4|625.1|624.5|625.5|624.9|624.9|624.3|49
1603344600000|2020-10-22 05:30:00|625.3|624.7|625.5|624.9|625.5|624.9|625.2|624.6|65
1603344900000|2020-10-22 05:35:00|625.6|625|625.8|625.2|625.8|625.2|625.3|624.7|41
1603345200000|2020-10-22 05:40:00|625.9|625.3|625.6|625|625.9|625.3|625.6|625|28
1603345500000|2020-10-22 05:45:00|625.5|624.9|625.8|625.2|625.8|625.2|625.5|624.9|28
1603345800000|2020-10-22 05:50:00|625.7|625.1|625.6|625|625.8|625.2|625.6|625|40
1603346100000|2020-10-22 05:55:00|625.5|624.9|625.1|624.5|625.6|625|625.1|624.5|58
1603346400000|2020-10-22 06:00:00|625|624.4|624.6|624|625.1|624.5|624.5|623.9|95
1603346700000|2020-10-22 06:05:00|624.7|624.1|624.8|624.2|625.1|624.5|624.6|624|201
1603347000000|2020-10-22 06:10:00|624.7|624.1|624.8|624.2|624.8|624.2|624.6|624|132
1603347300000|2020-10-22 06:15:00|624.9|624.3|624.5|623.9|624.9|624.3|624.5|623.9|389
1603347600000|2020-10-22 06:20:00|624.6|624|624.7|624.1|625|624.4|624.5|623.9|270
1603347900000|2020-10-22 06:25:00|624.6|624|624.8|624.2|624.9|624.3|624.5|623.9|270
1603348200000|2020-10-22 06:30:00|624.9|624.3|625.3|624.7|625.5|624.9|624.7|624.1|150
1603348500000|2020-10-22 06:35:00|625.4|624.8|625.3|624.7|625.8|625.2|625.3|624.7|42
1603348800000|2020-10-22 06:40:00|625.2|624.6|625.5|624.9|625.6|625|625.2|624.6|15
1603349100000|2020-10-22 06:45:00|625.3|624.7|625.5|624.9|625.6|625|625.3|624.7|11
1603349400000|2020-10-22 06:50:00|625.6|625|625.5|624.9|625.7|625.1|625.5|624.9|21
1603349700000|2020-10-22 06:55:00|625.6|625|625.5|624.9|625.7|625.1|625.5|624.9|76
1603350000000|2020-10-22 07:00:00|625.3|624.7|625|624.4|625.3|624.7|624.5|623.9|217
1603350300000|2020-10-22 07:05:00|624.8|624.2|625.2|624.6|625.2|624.6|624.7|624.1|46
1603350600000|2020-10-22 07:10:00|625.1|624.5|625.3|624.7|625.3|624.7|625|624.4|18
1603350900000|2020-10-22 07:15:00|625.2|624.6|625.3|624.7|625.5|624.9|625.2|624.6|29
1603351200000|2020-10-22 07:20:00|625.2|624.6|625|624.4|625.3|624.7|624.7|624.1|42
1603351500000|2020-10-22 07:25:00|624.5|623.9|624.3|623.7|625|624.4|624.3|623.7|332
1603351800000|2020-10-22 07:30:00|624|623.4|624.6|624|624.8|624.2|623.8|623.2|216
1603352100000|2020-10-22 07:35:00|624.7|624.1|624.6|624|625|624.4|624.5|623.9|71
1603352400000|2020-10-22 07:40:00|624.5|623.9|624.3|623.7|624.6|624|624|623.4|70
1603352700000|2020-10-22 07:45:00|624.1|623.5|624.1|623.5|624.3|623.7|624|623.4|71
1603353000000|2020-10-22 07:50:00|624|623.4|623.8|623.2|624.1|623.5|623.8|623.2|39
1603353300000|2020-10-22 07:55:00|624.1|623.5|623.6|623|624.1|623.5|623.6|623|150
1603353600000|2020-10-22 08:00:00|623.8|623.2|624.1|623.5|624.1|623.5|623.8|623.2|102
1603353900000|2020-10-22 08:05:00|624|623.4|624.1|623.5|624.1|623.5|623.9|623.3|29
1603354200000|2020-10-22 08:10:00|623.9|623.3|624|623.4|624|623.4|623.8|623.2|84
1603354500000|2020-10-22 08:15:00|624.1|623.5|625|624.4|625.2|624.6|624|623.4|124
1603354800000|2020-10-22 08:20:00|624.9|624.3|625|624.4|625|624.4|624.9|624.3|21
1603355100000|2020-10-22 08:25:00|624.7|624.1|625|624.4|625|624.4|624.5|623.9|21
1603355400000|2020-10-22 08:30:00|625.3|624.7|626.5|625.9|626.9|626.3|625.3|624.7|324
1603355700000|2020-10-22 08:35:00|626.4|625.8|626|625.4|626.7|626.1|625.7|625.1|159
1603356000000|2020-10-22 08:40:00|625.9|625.3|626.2|625.6|626.2|625.6|625.7|625.1|45
1603356300000|2020-10-22 08:45:00|626.3|625.7|626.2|625.6|626.7|626.1|626.2|625.6|34
1603356600000|2020-10-22 08:50:00|626.3|625.7|625.5|624.9|626.4|625.8|625.5|624.9|26
1603356900000|2020-10-22 08:55:00|625.6|625|624|623.4|625.6|625|623.5|622.9|347
1603357200000|2020-10-22 09:00:00|624.1|623.5|624.5|623.9|624.5|623.9|624|623.4|114
1603357500000|2020-10-22 09:05:00|624.4|623.8|624.7|624.1|624.7|624.1|624.3|623.7|41
1603357800000|2020-10-22 09:10:00|624.8|624.2|624.5|623.9|624.9|624.3|624.4|623.8|65
1603358100000|2020-10-22 09:15:00|624.4|623.8|624.5|623.9|624.8|624.2|624.4|623.8|17
1603358400000|2020-10-22 09:20:00|624.6|624|624.5|623.9|624.9|624.3|624.5|623.9|48
1603358700000|2020-10-22 09:25:00|624.6|624|624.5|623.9|624.7|624.1|624.4|623.8|11
1603359000000|2020-10-22 09:30:00|624.6|624|624.9|624.3|624.9|624.3|624.5|623.9|38
1603359300000|2020-10-22 09:35:00|624.8|624.2|625.4|624.8|625.4|624.8|624.7|624.1|19
1603359600000|2020-10-22 09:40:00|625.3|624.7|625.1|624.5|625.4|624.8|625.1|624.5|38
1603359900000|2020-10-22 09:45:00|625.2|624.6|625.4|624.8|625.4|624.8|625.1|624.5|30
1603360200000|2020-10-22 09:50:00|625.6|625|625.7|625.1|625.9|625.3|625.5|624.9|68
1603360500000|2020-10-22 09:55:00|625.9|625.3|626.2|625.6|626.2|625.6|625.9|625.3|14
1603360800000|2020-10-22 10:00:00|626.3|625.7|626.1|625.5|626.5|625.9|626.1|625.5|36
1603361100000|2020-10-22 10:05:00|626.3|625.7|626.4|625.8|626.4|625.8|626.1|625.5|27
1603361400000|2020-10-22 10:10:00|626.3|625.7|626.1|625.5|626.4|625.8|626.1|625.5|19
1603361700000|2020-10-22 10:15:00|626.2|625.6|626.9|626.3|626.9|626.3|626.2|625.6|218
1603362000000|2020-10-22 10:20:00|626.7|626.1|627.6|627|627.9|627.3|626.7|626.1|200
1603362300000|2020-10-22 10:25:00|627.5|626.9|627.4|626.8|627.7|627.1|627.4|626.8|34
1603362600000|2020-10-22 10:30:00|627.3|626.7|627.4|626.8|627.4|626.8|627.2|626.6|35
1603362900000|2020-10-22 10:35:00|627.2|626.6|626.4|625.8|627.4|626.8|626.4|625.8|87
1603363200000|2020-10-22 10:40:00|626.5|625.9|626.9|626.3|627.2|626.6|626.5|625.9|23
1603363500000|2020-10-22 10:45:00|626.8|626.2|626.6|626|627.2|626.6|626.4|625.8|87
1603363800000|2020-10-22 10:50:00|626.7|626.1|627.6|627|627.7|627.1|626.7|626.1|50
1603364100000|2020-10-22 10:55:00|627.7|627.1|627.7|627.1|627.9|627.3|627.7|627.1|53
1603364400000|2020-10-22 11:00:00|627.6|627|627.9|627.3|628.4|627.8|627.6|627|133
1603364700000|2020-10-22 11:05:00|627.8|627.2|626.7|626.1|627.9|627.3|626.6|626|77
1603365000000|2020-10-22 11:10:00|626.9|626.3|626.9|626.3|626.9|626.3|626.9|626.3|16
1603365300000|2020-10-22 11:15:00|626.7|626.1|626.4|625.8|626.9|626.3|626.4|625.8|60
1603365600000|2020-10-22 11:20:00|626.5|625.9|626.9|626.3|626.9|626.3|626.4|625.8|52
1603365900000|2020-10-22 11:25:00|626.6|626|626.1|625.5|626.7|626.1|626.1|625.5|47
1603366200000|2020-10-22 11:30:00|626.2|625.6|625.2|624.6|626.3|625.7|625.2|624.6|116
1603366500000|2020-10-22 11:35:00|625.1|624.5|625.4|624.8|625.7|625.1|624.8|624.2|204
1603366800000|2020-10-22 11:40:00|625.5|624.9|626.2|625.6|626.2|625.6|625.2|624.6|74
1603367100000|2020-10-22 11:45:00|626.3|625.7|626.1|625.5|626.4|625.8|625.7|625.1|86
1603367400000|2020-10-22 11:50:00|626.2|625.6|626.6|626|626.6|626|626.1|625.5|31
1603367700000|2020-10-22 11:55:00|626.7|626.1|626.4|625.8|626.7|626.1|626.4|625.8|85
1603368000000|2020-10-22 12:00:00|626.2|625.6|625.7|625.1|626.4|625.8|625.7|625.1|68
1603368300000|2020-10-22 12:05:00|625.9|625.3|624.8|624.2|625.9|625.3|624.8|624.2|133
1603368600000|2020-10-22 12:10:00|624.9|624.3|624.7|624.1|625.5|624.9|624.7|624.1|108
1603368900000|2020-10-22 12:15:00|624.8|624.2|624.6|624|625.2|624.6|624.6|624|176
1603369200000|2020-10-22 12:20:00|624.7|624.1|624.8|624.2|625|624.4|624.5|623.9|134
1603369500000|2020-10-22 12:25:00|||||||||68
1603369800000|2020-10-22 12:30:00|625.1|624.5|623.9|623.3|625.3|624.7|623.9|623.3|271
1603370100000|2020-10-22 12:35:00|623.7|623.1|624.1|623.5|624.4|623.8|623.4|622.8|224
1603370400000|2020-10-22 12:40:00|624.2|623.6|624.8|624.2|624.8|624.2|624.1|623.5|174
1603373400000|2020-10-22 13:30:00|625.8|625.2|624.4|623.8|627|626.4|623.7|623.1|2144
1603373700000|2020-10-22 13:35:00|624.7|624.1|625.1|624.5|626.2|625.6|624.4|623.8|638
1603374000000|2020-10-22 13:40:00|624.9|624.3|625.7|625.1|625.9|625.3|624.4|623.8|595
1603374300000|2020-10-22 13:45:00|625.8|625.2|624.4|623.8|625.8|625.2|624.4|623.8|702
1603374600000|2020-10-22 13:50:00|624.6|624|626.6|626|626.6|626|624.2|623.6|998
1603374900000|2020-10-22 13:55:00|626.5|625.9|627.2|626.6|627.5|626.9|625.9|625.3|690
1603375200000|2020-10-22 14:00:00|627|626.4|627.9|627.3|628.4|627.8|627|626.4|958
1603375500000|2020-10-22 14:05:00|627.7|627.1|627.9|627.3|628.7|628.1|627.4|626.8|553
1603375800000|2020-10-22 14:10:00|628|627.4|627.2|626.6|628.7|628.1|626.4|625.8|732
1603376100000|2020-10-22 14:15:00|627.4|626.8|628.7|628.1|628.8|628.2|627.4|626.8|542
1603376400000|2020-10-22 14:20:00|628.8|628.2|627|626.4|628.8|628.2|626.2|625.6|783
1603376700000|2020-10-22 14:25:00|627.2|626.6|626.9|626.3|627.7|627.1|626.9|626.3|401
1603377000000|2020-10-22 14:30:00|627.1|626.5|626.2|625.6|627.6|627|625.9|625.3|454
1603377300000|2020-10-22 14:35:00|626.4|625.8|625.6|625|626.4|625.8|625.5|624.9|566
1603377600000|2020-10-22 14:40:00|625.4|624.8|625.9|625.3|626.4|625.8|625.3|624.7|311
1603377900000|2020-10-22 14:45:00|626.1|625.5|626.6|626|626.9|626.3|625.9|625.3|377
1603378200000|2020-10-22 14:50:00|626.7|626.1|626.8|626.2|627.2|626.6|626.5|625.9|379
1603378500000|2020-10-22 14:55:00|626.9|626.3|626.6|626|627.2|626.6|626.5|625.9|347
1603378800000|2020-10-22 15:00:00|626.7|626.1|627.2|626.6|627.2|626.6|626.6|626|252
1603379100000|2020-10-22 15:05:00|627.1|626.5|627.9|627.3|627.9|627.3|627|626.4|451
1603379400000|2020-10-22 15:10:00|628.1|627.5|628.4|627.8|628.4|627.8|627.8|627.2|434
1603379700000|2020-10-22 15:15:00|628.6|628|631.3|630.7|631.4|630.8|628.6|628|1332
1603380000000|2020-10-22 15:20:00|631.1|630.5|631.8|631.2|632.6|632|631.1|630.5|686
1603380300000|2020-10-22 15:25:00|631.6|631|628.9|628.3|631.6|631|628.6|628|945
1603380600000|2020-10-22 15:30:00|629|628.4|627.7|627.1|629.1|628.5|626.7|626.1|974
1603380900000|2020-10-22 15:35:00|628|627.4|627.4|626.8|628|627.4|627|626.4|418
1603381200000|2020-10-22 15:40:00|627.5|626.9|626.1|625.5|628.2|627.6|625.6|625|649
1603381500000|2020-10-22 15:45:00|626.2|625.6|626.4|625.8|626.6|626|625.9|625.3|387
1603381800000|2020-10-22 15:50:00|626.6|626|625.9|625.3|626.6|626|625.1|624.5|520
1603382100000|2020-10-22 15:55:00|625.6|625|625.2|624.6|626.4|625.8|625.2|624.6|268
1603382400000|2020-10-22 16:00:00|625.4|624.8|624.9|624.3|625.6|625|624.3|623.7|1120
1603382700000|2020-10-22 16:05:00|625.1|624.5|625.3|624.7|625.6|625|624.9|624.3|343
1603383000000|2020-10-22 16:10:00|625.4|624.8|626.3|625.7|626.7|626.1|625.3|624.7|491
1603383300000|2020-10-22 16:15:00|626.4|625.8|626.6|626|626.7|626.1|625.9|625.3|165
1603383600000|2020-10-22 16:20:00|626.5|625.9|624.2|623.6|626.5|625.9|624.2|623.6|487
1603383900000|2020-10-22 16:25:00|624.1|623.5|625.4|624.8|625.4|624.8|624.1|623.5|380
1603384200000|2020-10-22 16:30:00|625.6|625|625.7|625.1|625.9|625.3|625.3|624.7|265
1603384500000|2020-10-22 16:35:00|625.6|625|624.7|624.1|626.1|625.5|624.4|623.8|246
1603384800000|2020-10-22 16:40:00|624.6|624|624.6|624|625.4|624.8|624.4|623.8|489
1603385100000|2020-10-22 16:45:00|624.5|623.9|624.4|623.8|624.8|624.2|624.2|623.6|365
1603385400000|2020-10-22 16:50:00|624.2|623.6|624.8|624.2|625|624.4|624.2|623.6|202
1603385700000|2020-10-22 16:55:00|624.9|624.3|624.9|624.3|625.2|624.6|624.6|624|183
1603386000000|2020-10-22 17:00:00|625.1|624.5|625.2|624.6|625.5|624.9|625|624.4|105
1603386300000|2020-10-22 17:05:00|625|624.4|625.2|624.6|625.5|624.9|624.9|624.3|178
1603386600000|2020-10-22 17:10:00|625|624.4|625.4|624.8|625.4|624.8|625|624.4|216
1603386900000|2020-10-22 17:15:00|625.3|624.7|624.9|624.3|625.3|624.7|624.9|624.3|257
1603387200000|2020-10-22 17:20:00|625|624.4|625.6|625|625.6|625|624.9|624.3|243
1603387500000|2020-10-22 17:25:00|625.5|624.9|624.9|624.3|625.6|625|624.9|624.3|182
1603387800000|2020-10-22 17:30:00|625|624.4|624.2|623.6|625.2|624.6|624|623.4|230
1603388100000|2020-10-22 17:35:00|624.3|623.7|623.7|623.1|624.4|623.8|623.5|622.9|326
1603388400000|2020-10-22 17:40:00|623.9|623.3|624.1|623.5|624.2|623.6|623.6|623|308
1603388700000|2020-10-22 17:45:00|624.4|623.8|623.9|623.3|624.4|623.8|623.9|623.3|138
1603389000000|2020-10-22 17:50:00|623.6|623|623.6|623|624.1|623.5|623.4|622.8|291
1603389300000|2020-10-22 17:55:00|623.7|623.1|623.9|623.3|624|623.4|623.1|622.5|362
1603389600000|2020-10-22 18:00:00|624.1|623.5|623.9|623.3|624.2|623.6|623.5|622.9|300
1603389900000|2020-10-22 18:05:00|623.8|623.2|623.6|623|623.8|623.2|623.1|622.5|607
1603390200000|2020-10-22 18:10:00|623.8|623.2|623.4|622.8|624.6|624|623.1|622.5|1281
1603390500000|2020-10-22 18:15:00|623.2|622.6|622.4|621.8|623.4|622.8|622.2|621.6|985
1603411200000|2020-10-23 00:00:00|622.8|622.2|624.1|623.5|624.5|623.9|622.1|621.5|464
1603411500000|2020-10-23 00:05:00|623.9|623.3|624.2|623.6|624.5|623.9|623.9|623.3|104
1603411800000|2020-10-23 00:10:00|624.3|623.7|624.6|624|624.8|624.2|623.9|623.3|116
1603412100000|2020-10-23 00:15:00|624.8|624.2|624.8|624.2|625|624.4|624.3|623.7|103
1603412400000|2020-10-23 00:20:00|624.9|624.3|624.8|624.2|624.9|624.3|624.8|624.2|32
1603412700000|2020-10-23 00:25:00|625|624.4|624.8|624.2|625.1|624.5|624.8|624.2|70
1603413000000|2020-10-23 00:30:00|624.4|623.8|623.8|623.2|624.4|623.8|623.8|623.2|78
1603413300000|2020-10-23 00:35:00|623.9|623.3|624.3|623.7|624.3|623.7|623.9|623.3|18
1603413600000|2020-10-23 00:40:00|624.1|623.5|624.3|623.7|624.3|623.7|624|623.4|10
1603413900000|2020-10-23 00:45:00|624.5|623.9|624.6|624|624.8|624.2|624.4|623.8|56
1603414200000|2020-10-23 00:50:00|624.5|623.9|625|624.4|625.1|624.5|624.4|623.8|55
1603414500000|2020-10-23 00:55:00|624.9|624.3|625.1|624.5|625.3|624.7|624.8|624.2|27
1603414800000|2020-10-23 01:00:00|625.2|624.6|624.1|623.5|625.2|624.6|624.1|623.5|31
1603415100000|2020-10-23 01:05:00|624.2|623.6|624.1|623.5|624.3|623.7|624|623.4|31
1603415400000|2020-10-23 01:10:00|624.3|623.7|624.4|623.8|624.5|623.9|624.1|623.5|19
1603415700000|2020-10-23 01:15:00|624.3|623.7|624.5|623.9|624.5|623.9|624.3|623.7|70
1603416000000|2020-10-23 01:20:00|624.6|624|624.8|624.2|624.8|624.2|624.5|623.9|15
1603416300000|2020-10-23 01:25:00|||||||||6
1603416600000|2020-10-23 01:30:00|624.6|624|624.8|624.2|624.8|624.2|624.6|624|10
1603416900000|2020-10-23 01:35:00|624.6|624|624.8|624.2|624.8|624.2|624.5|623.9|18
1603417200000|2020-10-23 01:40:00|624.9|624.3|624.8|624.2|625.1|624.5|624.8|624.2|79
1603417500000|2020-10-23 01:45:00|624.6|624|624.8|624.2|624.8|624.2|624.6|624|6
1603417800000|2020-10-23 01:50:00|624.7|624.1|624.5|623.9|624.7|624.1|624.5|623.9|2
1603418100000|2020-10-23 01:55:00|624.6|624|624.6|624|624.7|624.1|624.5|623.9|12
1603418400000|2020-10-23 02:00:00|624.5|623.9|624.6|624|624.6|624|624.5|623.9|21
1603418700000|2020-10-23 02:05:00|624.7|624.1|624.6|624|624.8|624.2|624.6|624|9
1603419000000|2020-10-23 02:10:00|624.7|624.1|624.8|624.2|624.8|624.2|624.6|624|3
1603419300000|2020-10-23 02:15:00|||||||||1
1603419600000|2020-10-23 02:20:00|||||||||6
1603419900000|2020-10-23 02:25:00|625|624.4|625|624.4|625.2|624.6|625|624.4|33
1603420500000|2020-10-23 02:35:00|625.1|624.5|625.3|624.7|625.3|624.7|625.1|624.5|5
1603420800000|2020-10-23 02:40:00|625|624.4|625.3|624.7|625.3|624.7|625|624.4|23
1603421100000|2020-10-23 02:45:00|625.5|624.9|625.5|624.9|625.5|624.9|625.4|624.8|34
1603421400000|2020-10-23 02:50:00|625.8|625.2|626.4|625.8|626.4|625.8|625.8|625.2|91
1603421700000|2020-10-23 02:55:00|626.5|625.9|626.4|625.8|626.7|626.1|626.4|625.8|96
1603422000000|2020-10-23 03:00:00|626.3|625.7|626.2|625.6|626.4|625.8|626.1|625.5|16
1603422300000|2020-10-23 03:05:00|626.3|625.7|626.3|625.7|626.3|625.7|626.1|625.5|45
1603422600000|2020-10-23 03:10:00|626.2|625.6|625.9|625.3|626.2|625.6|625.9|625.3|3
1603422900000|2020-10-23 03:15:00|625.8|625.2|625.4|624.8|625.8|625.2|625.1|624.5|95
1603423200000|2020-10-23 03:20:00|625.6|625|625.7|625.1|625.7|625.1|625.4|624.8|37
1603423500000|2020-10-23 03:25:00|625.6|625|625.5|624.9|625.6|625|625.3|624.7|46
1603423800000|2020-10-23 03:30:00|625.6|625|625.7|625.1|625.7|625.1|625.4|624.8|5
1603424100000|2020-10-23 03:35:00|625.8|625.2|625.9|625.3|625.9|625.3|625.7|625.1|32
1603424400000|2020-10-23 03:40:00|625.8|625.2|626.1|625.5|626.2|625.6|625.6|625|55
1603424700000|2020-10-23 03:45:00|626.2|625.6|625.9|625.3|626.2|625.6|625.8|625.2|11
1603425000000|2020-10-23 03:50:00|625.8|625.2|625.9|625.3|626.1|625.5|625.8|625.2|26
1603425300000|2020-10-23 03:55:00|626.1|625.5|626.1|625.5|626.1|625.5|626.1|625.5|16
1603425600000|2020-10-23 04:00:00|626|625.4|626.4|625.8|626.7|626.1|625.9|625.3|41
1603425900000|2020-10-23 04:05:00|626.3|625.7|626.2|625.6|626.4|625.8|626.2|625.6|21
1603426200000|2020-10-23 04:10:00|626.3|625.7|626.2|625.6|626.3|625.7|626.2|625.6|7
1603426500000|2020-10-23 04:15:00|626.1|625.5|626.1|625.5|626.1|625.5|626|625.4|6
1603426800000|2020-10-23 04:20:00|626.2|625.6|625.9|625.3|626.2|625.6|625.9|625.3|3
1603427100000|2020-10-23 04:25:00|625.8|625.2|625.8|625.2|625.8|625.2|625.8|625.2|11
1603427400000|2020-10-23 04:30:00|625.9|625.3|626.2|625.6|626.2|625.6|625.9|625.3|23
1603427700000|2020-10-23 04:35:00|626.3|625.7|626.5|625.9|626.9|626.3|626.3|625.7|66
1603428000000|2020-10-23 04:40:00|626.4|625.8|626.2|625.6|626.4|625.8|626|625.4|24
1603428300000|2020-10-23 04:45:00|626.1|625.5|626.4|625.8|626.4|625.8|626.1|625.5|18
1603428600000|2020-10-23 04:50:00|626.3|625.7|626.2|625.6|626.4|625.8|626.2|625.6|8
1603428900000|2020-10-23 04:55:00|626.3|625.7|626.2|625.6|626.4|625.8|626.1|625.5|6
1603429200000|2020-10-23 05:00:00|626.3|625.7|626.2|625.6|626.3|625.7|626.2|625.6|8
1603429500000|2020-10-23 05:05:00|626.1|625.5|626.1|625.5|626.1|625.5|625.9|625.3|10
1603429800000|2020-10-23 05:10:00|626|625.4|625.8|625.2|626|625.4|625.8|625.2|18
1603430100000|2020-10-23 05:15:00|625.7|625.1|625.9|625.3|625.9|625.3|625.7|625.1|21
1603430400000|2020-10-23 05:20:00|625.8|625.2|625.9|625.3|625.9|625.3|625.7|625.1|3
1603430700000|2020-10-23 05:25:00|626|625.4|626|625.4|626|625.4|625.9|625.3|4
1603431000000|2020-10-23 05:30:00|625.9|625.3|625.8|625.2|626|625.4|625.7|625.1|12
1603431300000|2020-10-23 05:35:00|625.7|625.1|625|624.4|625.7|625.1|625|624.4|55
1603431600000|2020-10-23 05:40:00|625.3|624.7|625.5|624.9|625.8|625.2|625.2|624.6|42
1603431900000|2020-10-23 05:45:00|625.4|624.8|625.4|624.8|625.5|624.9|625.3|624.7|10
1603432200000|2020-10-23 05:50:00|625.3|624.7|625.3|624.7|625.5|624.9|625.3|624.7|10
1603432500000|2020-10-23 05:55:00|625.2|624.6|625|624.4|625.3|624.7|625|624.4|11
1603432800000|2020-10-23 06:00:00|625.1|624.5|624.1|623.5|625.1|624.5|624.1|623.5|165
1603433100000|2020-10-23 06:05:00|624.2|623.6|623.8|623.2|624.4|623.8|623.8|623.2|185
1603433400000|2020-10-23 06:10:00|623.7|623.1|622.9|622.3|623.7|623.1|622.3|621.7|234
1603433700000|2020-10-23 06:15:00|622.8|622.2|623.6|623|623.8|623.2|622.6|622|82
1603434000000|2020-10-23 06:20:00|623.7|623.1|623.2|622.6|623.9|623.3|623.2|622.6|46
1603434300000|2020-10-23 06:25:00|623.3|622.7|623.2|622.6|623.5|622.9|622.8|622.2|46
1603434600000|2020-10-23 06:30:00|623.3|622.7|623.3|622.7|623.4|622.8|622.6|622|53
1603434900000|2020-10-23 06:35:00|623.4|622.8|623.3|622.7|623.8|623.2|623.1|622.5|24
1603435200000|2020-10-23 06:40:00|623.4|622.8|623.3|622.7|623.6|623|623.3|622.7|15
1603435500000|2020-10-23 06:45:00|623.4|622.8|622.9|622.3|623.4|622.8|622.9|622.3|14
1603435800000|2020-10-23 06:50:00|622.8|622.2|622.3|621.7|622.9|622.3|622.3|621.7|46
1603436100000|2020-10-23 06:55:00|622.4|621.8|620.7|620.1|622.4|621.8|620.4|619.8|231
1603436400000|2020-10-23 07:00:00|620.8|620.2|621.2|620.6|621.6|621|620.7|620.1|168
1603436700000|2020-10-23 07:05:00|621.1|620.5|621.3|620.7|621.5|620.9|620.8|620.2|131
1603437000000|2020-10-23 07:10:00|621.6|621|622.1|621.5|622.4|621.8|621.5|620.9|103
1603437300000|2020-10-23 07:15:00|622.3|621.7|622.6|622|622.6|622|622.1|621.5|34
1603437600000|2020-10-23 07:20:00|622.9|622.3|622.5|621.9|623.2|622.6|622.4|621.8|69
1603437900000|2020-10-23 07:25:00|622.4|621.8|622.9|622.3|622.9|622.3|622.4|621.8|24
1603438200000|2020-10-23 07:30:00|623.1|622.5|623.1|622.5|623.6|623|623.1|622.5|53
1603438500000|2020-10-23 07:35:00|623.2|622.6|621.4|620.8|623.2|622.6|620.9|620.3|195
1603438800000|2020-10-23 07:40:00|621.5|620.9|621.5|620.9|621.8|621.2|621.4|620.8|54
1603439100000|2020-10-23 07:45:00|621.6|621|621.4|620.8|621.7|621.1|621.3|620.7|25
1603439400000|2020-10-23 07:50:00|621.3|620.7|622.3|621.7|622.6|622|621.2|620.6|63
1603439700000|2020-10-23 07:55:00|622.5|621.9|622.8|622.2|623|622.4|622.3|621.7|75
1603440000000|2020-10-23 08:00:00|622.9|622.3|623.3|622.7|623.4|622.8|622.8|622.2|30
1603440300000|2020-10-23 08:05:00|623.5|622.9|624.8|624.2|625.1|624.5|623.5|622.9|142
1603440600000|2020-10-23 08:10:00|624.7|624.1|624.1|623.5|624.7|624.1|624|623.4|96
1603440900000|2020-10-23 08:15:00|624|623.4|624.5|623.9|624.7|624.1|624|623.4|68
1603441200000|2020-10-23 08:20:00|624.4|623.8|624.8|624.2|624.9|624.3|624.2|623.6|57
1603441500000|2020-10-23 08:25:00|624.7|624.1|624|623.4|624.7|624.1|623.7|623.1|29
1603441800000|2020-10-23 08:30:00|623.8|623.2|625|624.4|625|624.4|623.8|623.2|29
1603442100000|2020-10-23 08:35:00|624.8|624.2|624.5|623.9|625.1|624.5|624.5|623.9|27
1603442400000|2020-10-23 08:40:00|624.7|624.1|625.2|624.6|625.3|624.7|624.7|624.1|45
1603442700000|2020-10-23 08:45:00|625.1|624.5|625.9|625.3|625.9|625.3|625.1|624.5|68
1603443000000|2020-10-23 08:50:00|626|625.4|625.8|625.2|626.3|625.7|625.7|625.1|90
1603443300000|2020-10-23 08:55:00|625.7|625.1|624.4|623.8|625.7|625.1|624.1|623.5|66
1603443600000|2020-10-23 09:00:00|624.5|623.9|625|624.4|625.5|624.9|624.5|623.9|81
1603443900000|2020-10-23 09:05:00|625.1|624.5|625.5|624.9|625.5|624.9|625.1|624.5|13
1603444200000|2020-10-23 09:10:00|625.4|624.8|625.5|624.9|625.6|625|625.3|624.7|36
1603444500000|2020-10-23 09:15:00|625.6|625|626|625.4|626|625.4|625.2|624.6|125
1603444800000|2020-10-23 09:20:00|626.2|625.6|626|625.4|626.2|625.6|626|625.4|39
1603445100000|2020-10-23 09:25:00|625.9|625.3|626.8|626.2|627|626.4|625.6|625|97
1603445400000|2020-10-23 09:30:00|627|626.4|627.8|627.2|628.3|627.7|626.6|626|331
1603445700000|2020-10-23 09:35:00|628|627.4|628.7|628.1|628.7|628.1|628|627.4|163
1603446000000|2020-10-23 09:40:00|628.5|627.9|628.7|628.1|629.2|628.6|628.3|627.7|211
1603446300000|2020-10-23 09:45:00|628.6|628|628.5|627.9|628.6|628|627.8|627.2|251
1603446600000|2020-10-23 09:50:00|628.6|628|628.5|627.9|629.2|628.6|628.5|627.9|43
1603446900000|2020-10-23 09:55:00|628.4|627.8|628.7|628.1|628.8|628.2|628.2|627.6|41
1603447200000|2020-10-23 10:00:00|628.6|628|628.5|627.9|629|628.4|628|627.4|118
1603447500000|2020-10-23 10:05:00|628.6|628|629|628.4|629|628.4|628.6|628|39
1603447800000|2020-10-23 10:10:00|628.8|628.2|628.7|628.1|629|628.4|628.5|627.9|33
1603448100000|2020-10-23 10:15:00|628.8|628.2|629.7|629.1|630.2|629.6|628.7|628.1|208
1603448400000|2020-10-23 10:20:00|629.8|629.2|629.7|629.1|630|629.4|629.4|628.8|117
1603448700000|2020-10-23 10:25:00|629.8|629.2|629.7|629.1|630|629.4|629.5|628.9|138
1603449000000|2020-10-23 10:30:00|629.6|629|630|629.4|630|629.4|629.6|629|32
1603449300000|2020-10-23 10:35:00|629.9|629.3|629.8|629.2|630|629.4|629.8|629.2|30
1603449600000|2020-10-23 10:40:00|629.9|629.3|629.2|628.6|630|629.4|628.8|628.2|207
1603449900000|2020-10-23 10:45:00|629.3|628.7|629|628.4|629.3|628.7|628.8|628.2|24
1603450200000|2020-10-23 10:50:00|628.9|628.3|627.7|627.1|629|628.4|627.7|627.1|100
1603450500000|2020-10-23 10:55:00|627.6|627|627.3|626.7|627.7|627.1|627.2|626.6|76
1603450800000|2020-10-23 11:00:00|627|626.4|627.7|627.1|627.7|627.1|627|626.4|78
1603451100000|2020-10-23 11:05:00|627.6|627|628.5|627.9|628.5|627.9|627.6|627|29
1603451400000|2020-10-23 11:10:00|628.3|627.7|628.3|627.7|628.8|628.2|628.2|627.6|66
1603451700000|2020-10-23 11:15:00|628.2|627.6|628|627.4|628.2|627.6|627.7|627.1|23
1603452000000|2020-10-23 11:20:00|628.1|627.5|628|627.4|628.2|627.6|628|627.4|34
1603452300000|2020-10-23 11:25:00|628.1|627.5|629|628.4|629.1|628.5|628.1|627.5|59
1603452600000|2020-10-23 11:30:00|628.8|628.2|628.7|628.1|628.8|628.2|628.6|628|58
1603452900000|2020-10-23 11:35:00|628.8|628.2|629.2|628.6|629.2|628.6|628.8|628.2|37
1603453200000|2020-10-23 11:40:00|629.1|628.5|629.2|628.6|629.3|628.7|629.1|628.5|24
1603453500000|2020-10-23 11:45:00|629.1|628.5|628.6|628|629.5|628.9|628.5|627.9|118
1603453800000|2020-10-23 11:50:00|628.7|628.1|628.6|628|628.7|628.1|628.2|627.6|31
1603454100000|2020-10-23 11:55:00|628.5|627.9|629|628.4|629|628.4|628.4|627.8|35
1603454400000|2020-10-23 12:00:00|629.1|628.5|628.7|628.1|629.2|628.6|628.6|628|55
1603454700000|2020-10-23 12:05:00|628.8|628.2|628.9|628.3|629.5|628.9|628.7|628.1|86
1603455000000|2020-10-23 12:10:00|629|628.4|629|628.4|629.1|628.5|628.5|627.9|59
1603455300000|2020-10-23 12:15:00|629.1|628.5|629.2|628.6|629.6|629|628.8|628.2|200
1603455600000|2020-10-23 12:20:00|629.1|628.5|629.7|629.1|629.9|629.3|629|628.4|106
1603455900000|2020-10-23 12:25:00|629.6|629|629.2|628.6|629.7|629.1|629.2|628.6|67
1603456200000|2020-10-23 12:30:00|629.4|628.8|629.2|628.6|629.6|629|629.1|628.5|164
1603456500000|2020-10-23 12:35:00|629.1|628.5|629|628.4|629.5|628.9|628.8|628.2|168
1603456800000|2020-10-23 12:40:00|629.2|628.6|629.5|628.9|629.5|628.9|628.9|628.3|64
1603459800000|2020-10-23 13:30:00|629.4|628.8|631.3|630.7|634.3|633.7|628.8|628.2|3597
1603460100000|2020-10-23 13:35:00|631.6|631|630.9|630.3|632.2|631.6|630.4|629.8|1461
1603460400000|2020-10-23 13:40:00|631|630.4|628.8|628.2|631.4|630.8|628.5|627.9|1793
1603460700000|2020-10-23 13:45:00|628.9|628.3|629.6|629|629.8|629.2|627.8|627.2|1130
1603461000000|2020-10-23 13:50:00|629.9|629.3|627.1|626.5|629.9|629.3|627|626.4|887
1603461300000|2020-10-23 13:55:00|627.4|626.8|626.5|625.9|627.9|627.3|626.5|625.9|591
1603461600000|2020-10-23 14:00:00|626.8|626.2|629|628.4|630.4|629.8|626.1|625.5|1643
1603461900000|2020-10-23 14:05:00|629.3|628.7|629.7|629.1|630.4|629.8|629.2|628.6|692
1603462200000|2020-10-23 14:10:00|629.8|629.2|630.7|630.1|630.8|630.2|628.7|628.1|526
1603462500000|2020-10-23 14:15:00|630.9|630.3|631.7|631.1|632.3|631.7|630.7|630.1|1147
1603462800000|2020-10-23 14:20:00|631.9|631.3|633.9|633.3|634.1|633.5|631.9|631.3|1006
1603463100000|2020-10-23 14:25:00|633.8|633.2|634.8|634.2|635.5|634.9|633.6|633|1632
1603463400000|2020-10-23 14:30:00|634.6|634|633.4|632.8|635.1|634.5|632.7|632.1|1284
1603463700000|2020-10-23 14:35:00|633.6|633|633.6|633|634.2|633.6|632.9|632.3|706
1603464000000|2020-10-23 14:40:00|633.4|632.8|633.6|633|634.1|633.5|632.9|632.3|502
1603464300000|2020-10-23 14:45:00|633.4|632.8|632.3|631.7|633.6|633|632.1|631.5|440
1603464600000|2020-10-23 14:50:00|632.4|631.8|630.5|629.9|632.9|632.3|630.5|629.9|839
1603464900000|2020-10-23 14:55:00|630.4|629.8|629.8|629.2|630.8|630.2|629.5|628.9|720
1603465200000|2020-10-23 15:00:00|630.5|629.9|631.5|630.9|631.5|630.9|630.4|629.8|538
1603465500000|2020-10-23 15:05:00|631.7|631.1|632|631.4|632|631.4|631.5|630.9|484
1603465800000|2020-10-23 15:10:00|631.9|631.3|632|631.4|632.2|631.6|631.4|630.8|297
1603466100000|2020-10-23 15:15:00|632.2|631.6|632.4|631.8|632.7|632.1|632|631.4|354
1603466400000|2020-10-23 15:20:00|632.5|631.9|632.2|631.6|632.5|631.9|632.2|631.6|142
1603466700000|2020-10-23 15:25:00|632|631.4|630.8|630.2|632|631.4|630.5|629.9|415
1603467000000|2020-10-23 15:30:00|631|630.4|630.8|630.2|631.6|631|630.7|630.1|230
1603467300000|2020-10-23 15:35:00|630.6|630|629.8|629.2|630.6|630|629.5|628.9|429
1603467600000|2020-10-23 15:40:00|629.9|629.3|629.8|629.2|630.3|629.7|629.5|628.9|389
1603467900000|2020-10-23 15:45:00|629.6|629|629.3|628.7|630.1|629.5|629.3|628.7|384
1603468200000|2020-10-23 15:50:00|629.2|628.6|630|629.4|630.1|629.5|629|628.4|327
1603468500000|2020-10-23 15:55:00|630.3|629.7|631|630.4|631.5|630.9|630.3|629.7|721
1603468800000|2020-10-23 16:00:00|630.8|630.2|631.2|630.6|631.6|631|630.6|630|237
1603469100000|2020-10-23 16:05:00|631.3|630.7|630.1|629.5|631.6|631|630.1|629.5|326
1603469400000|2020-10-23 16:10:00|630.3|629.7|630.4|629.8|630.4|629.8|629.2|628.6|412
1603469700000|2020-10-23 16:15:00|630.3|629.7|630.8|630.2|631|630.4|630.3|629.7|214
1603470000000|2020-10-23 16:20:00|630.3|629.7|630.6|630|630.7|630.1|629.8|629.2|255
1603470300000|2020-10-23 16:25:00|630.5|629.9|630.5|629.9|630.8|630.2|629.9|629.3|395
1603470600000|2020-10-23 16:30:00|630.4|629.8|630.5|629.9|631.3|630.7|630.3|629.7|309
1603470900000|2020-10-23 16:35:00|630.7|630.1|630.5|629.9|631|630.4|630.5|629.9|223
1603471200000|2020-10-23 16:40:00|630.7|630.1|630.8|630.2|631|630.4|630|629.4|160
1603471500000|2020-10-23 16:45:00|630.5|629.9|629.3|628.7|630.8|630.2|629.3|628.7|318
1603471800000|2020-10-23 16:50:00|629.5|628.9|629.5|628.9|629.8|629.2|629.1|628.5|175
1603472100000|2020-10-23 16:55:00|629.6|629|629.5|628.9|629.8|629.2|629.3|628.7|118
1603472400000|2020-10-23 17:00:00|629.6|629|629.3|628.7|629.7|629.1|629|628.4|167
1603472700000|2020-10-23 17:05:00|629.1|628.5|629|628.4|629.3|628.7|628.6|628|360
1603473000000|2020-10-23 17:10:00|628.8|628.2|629|628.4|629.3|628.7|628.5|627.9|202
1603473300000|2020-10-23 17:15:00|628.8|628.2|629.3|628.7|629.3|628.7|628.7|628.1|153
1603473600000|2020-10-23 17:20:00|629.7|629.1|629.8|629.2|630|629.4|629.3|628.7|420
1603473900000|2020-10-23 17:25:00|629.7|629.1|629.8|629.2|629.8|629.2|629.4|628.8|186
1603474200000|2020-10-23 17:30:00|629.6|629|629.9|629.3|630|629.4|629.5|628.9|187
1603474500000|2020-10-23 17:35:00|629.8|629.2|629.9|629.3|630.2|629.6|629.8|629.2|414
1603474800000|2020-10-23 17:40:00|629.8|629.2|630|629.4|630.2|629.6|629.8|629.2|159
1603475100000|2020-10-23 17:45:00|630.1|629.5|631.7|631.1|631.7|631.1|629.7|629.1|602
1603475400000|2020-10-23 17:50:00|631.6|631|631.3|630.7|631.7|631.1|630.5|629.9|348
1603475700000|2020-10-23 17:55:00|631.4|630.8|630.7|630.1|631.4|630.8|630.5|629.9|250
1603476000000|2020-10-23 18:00:00|630.9|630.3|631.4|630.8|631.5|630.9|630.4|629.8|596
1603476300000|2020-10-23 18:05:00|631.5|630.9|632.4|631.8|632.6|632|631.4|630.8|895
1603476600000|2020-10-23 18:10:00|632.5|631.9|632.9|632.3|633.3|632.7|631.9|631.3|1751
1603476900000|2020-10-23 18:15:00|632.8|632.2|634.8|633.8|635.3|634.7|632.6|632|958
1603670400000|2020-10-26 00:00:00|632.6|632|631|630.4|633.2|632.6|630.8|630.2|676
1603670700000|2020-10-26 00:05:00|630.9|630.3|629.7|629.1|630.9|630.3|629.4|628.8|388
1603671000000|2020-10-26 00:10:00|629.8|629.2|629.9|629.3|629.9|629.3|628.6|628|413
1603671300000|2020-10-26 00:15:00|630|629.4|629.8|629.2|630.2|629.6|629|628.4|195
1603671600000|2020-10-26 00:20:00|630|629.4|630.2|629.6|630.6|630|629.7|629.1|164
1603671900000|2020-10-26 00:25:00|630.3|629.7|631|630.4|631|630.4|630.3|629.7|57
1603672200000|2020-10-26 00:30:00|630.9|630.3|630.7|630.1|631|630.4|630.5|629.9|67
1603672500000|2020-10-26 00:35:00|630.8|630.2|631|630.4|631|630.4|630.5|629.9|49
1603672800000|2020-10-26 00:40:00|631.2|630.6|630.9|630.3|632.2|631.6|630.9|630.3|175
1603673100000|2020-10-26 00:45:00|630.8|630.2|631.4|630.8|631.5|630.9|630.6|630|76
1603673400000|2020-10-26 00:50:00|631.3|630.7|630.9|630.3|631.4|630.8|630.6|630|46
1603673700000|2020-10-26 00:55:00|631|630.4|629.9|629.3|631.3|630.7|629.9|629.3|210
1603674000000|2020-10-26 01:00:00|630.1|629.5|630.4|629.8|630.7|630.1|629.9|629.3|70
1603674300000|2020-10-26 01:05:00|630.5|629.9|630.4|629.8|630.7|630.1|630.3|629.7|44
1603674600000|2020-10-26 01:10:00|630.5|629.9|630.5|629.9|630.8|630.2|630.4|629.8|49
1603674900000|2020-10-26 01:15:00|630.6|630|630.9|630.3|631|630.4|630.5|629.9|37
1603675200000|2020-10-26 01:20:00|631|630.4|631.5|630.9|631.5|630.9|631|630.4|38
1603675500000|2020-10-26 01:25:00|631.6|631|631.4|630.8|631.8|631.2|631.3|630.7|65
1603675800000|2020-10-26 01:30:00|631.3|630.7|630.3|629.7|631.3|630.7|630|629.4|88
1603676100000|2020-10-26 01:35:00|630.4|629.8|630.2|629.6|630.7|630.1|630.2|629.6|75
1603676400000|2020-10-26 01:40:00|630.3|629.7|630.1|629.5|630.3|629.7|630|629.4|27
1603676700000|2020-10-26 01:45:00|630.2|629.6|629.7|629.1|630.2|629.6|629.5|628.9|113
1603677000000|2020-10-26 01:50:00|629.6|629|630|629.4|630|629.4|629.6|629|17
1603677300000|2020-10-26 01:55:00|629.9|629.3|629.6|629|630.1|629.5|629.6|629|19
1603677600000|2020-10-26 02:00:00|629.7|629.1|630.1|629.5|630.2|629.6|629.6|629|49
1603677900000|2020-10-26 02:05:00|630|629.4|629.8|629.2|630.1|629.5|629.7|629.1|46
1603678200000|2020-10-26 02:10:00|629.9|629.3|629.6|629|629.9|629.3|629.5|628.9|23
1603678500000|2020-10-26 02:15:00|629.5|628.9|629.9|629.3|630|629.4|629.5|628.9|12
1603678800000|2020-10-26 02:20:00|630|629.4|630.1|629.5|630.1|629.5|630|629.4|6
1603679100000|2020-10-26 02:25:00|630.2|629.6|630.1|629.5|630.3|629.7|630|629.4|20
1603679400000|2020-10-26 02:30:00|630.2|629.6|630.2|629.6|630.4|629.8|630.1|629.5|21
1603679700000|2020-10-26 02:35:00|630.3|629.7|630.6|630|630.7|630.1|630.3|629.7|18
1603680000000|2020-10-26 02:40:00|630.8|630.2|630.6|630|630.8|630.2|630.4|629.8|23
1603680300000|2020-10-26 02:45:00|630.5|629.9|630.4|629.8|630.6|630|630.2|629.6|19
1603680600000|2020-10-26 02:50:00|630.2|629.6|630.3|629.7|630.4|629.8|630.2|629.6|9
1603680900000|2020-10-26 02:55:00|630.2|629.6|630.3|629.7|630.4|629.8|630|629.4|37
1603681200000|2020-10-26 03:00:00|630.2|629.6|630.2|629.6|630.5|629.9|630.2|629.6|9
1603681500000|2020-10-26 03:05:00|630.3|629.7|630.5|629.9|630.5|629.9|630.3|629.7|32
1603682100000|2020-10-26 03:15:00|630.4|629.8|630.3|629.7|630.4|629.8|630|629.4|92
1603682400000|2020-10-26 03:20:00|630.2|629.6|630|629.4|630.3|629.7|630|629.4|8
1603682700000|2020-10-26 03:25:00|630.2|629.6|629.9|629.3|630.2|629.6|629.8|629.2|31
1603683000000|2020-10-26 03:30:00|630|629.4|630|629.4|630.2|629.6|630|629.4|35
1603683300000|2020-10-26 03:35:00|630.2|629.6|630.2|629.6|630.2|629.6|630.1|629.5|10
1603683600000|2020-10-26 03:40:00|630.3|629.7|630.3|629.7|630.3|629.7|630.3|629.7|0
1603683900000|2020-10-26 03:45:00|630.2|629.6|630|629.4|630.3|629.7|629.9|629.3|58
1603684200000|2020-10-26 03:50:00|630.2|629.6|630|629.4|630.2|629.6|630|629.4|4
1603684800000|2020-10-26 04:00:00|||||||||3
1603685100000|2020-10-26 04:05:00|630.1|629.5|630.3|629.7|630.3|629.7|630|629.4|8
1603685400000|2020-10-26 04:10:00|630.2|629.6|630.3|629.7|630.3|629.7|630.2|629.6|9
1603685700000|2020-10-26 04:15:00|630.2|629.6|630.3|629.7|630.3|629.7|630.2|629.6|34
1603686000000|2020-10-26 04:20:00|||||||||9
1603686300000|2020-10-26 04:25:00|630.5|629.9|630.5|629.9|630.5|629.9|630.5|629.9|2
1603686600000|2020-10-26 04:30:00|630.4|629.8|630.5|629.9|630.5|629.9|630.3|629.7|18
1603686900000|2020-10-26 04:35:00|||||||||3
1603687200000|2020-10-26 04:40:00|630.7|630.1|630.7|630.1|630.7|630.1|630.7|630.1|3
1603687500000|2020-10-26 04:45:00|630.8|630.2|631|630.4|631|630.4|630.8|630.2|15
1603687800000|2020-10-26 04:50:00|630.9|630.3|630.7|630.1|630.9|630.3|630.7|630.1|8
1603688100000|2020-10-26 04:55:00|||||||||5
1603688400000|2020-10-26 05:00:00|630.5|629.9|630.7|630.1|630.8|630.2|630.5|629.9|11
1603688700000|2020-10-26 05:05:00|630.8|630.2|630.5|629.9|630.8|630.2|630.5|629.9|15
1603689000000|2020-10-26 05:10:00|630.8|630.2|630.7|630.1|630.8|630.2|630.7|630.1|11
1603689300000|2020-10-26 05:15:00|630.5|629.9|630.5|629.9|630.7|630.1|630.5|629.9|18
1603689600000|2020-10-26 05:20:00|||||||||4
1603689900000|2020-10-26 05:25:00|630.6|630|630.5|629.9|630.7|630.1|630.5|629.9|9
1603690200000|2020-10-26 05:30:00|630.7|630.1|630.5|629.9|630.7|630.1|630.5|629.9|17
1603690500000|2020-10-26 05:35:00|630.6|630|630.3|629.7|630.6|630|630.3|629.7|17
1603690800000|2020-10-26 05:40:00|630|629.4|630|629.4|630|629.4|630|629.4|19
1603691100000|2020-10-26 05:45:00|629.8|629.2|629.8|629.2|629.8|629.2|629.8|629.2|43
1603691400000|2020-10-26 05:50:00|629.7|629.1|629.8|629.2|629.8|629.2|629.5|628.9|17
1603691700000|2020-10-26 05:55:00|629.7|629.1|629.5|628.9|629.8|629.2|629.5|628.9|39
1603692000000|2020-10-26 06:00:00|629.6|629|629.8|629.2|629.8|629.2|629.5|628.9|20
1603692300000|2020-10-26 06:05:00|629.9|629.3|629.8|629.2|630|629.4|629.7|629.1|38
1603692600000|2020-10-26 06:10:00|629.9|629.3|629.9|629.3|629.9|629.3|629.8|629.2|7
1603692900000|2020-10-26 06:15:00|630|629.4|630.5|629.9|630.5|629.9|629.9|629.3|74
1603693200000|2020-10-26 06:20:00|630.4|629.8|630.2|629.6|630.5|629.9|630|629.4|16
1603693500000|2020-10-26 06:25:00|630.1|629.5|630.5|629.9|630.5|629.9|629.9|629.3|40
1603693800000|2020-10-26 06:30:00|630.4|629.8|631.1|630.5|631.2|630.6|630.4|629.8|99
1603694100000|2020-10-26 06:35:00|631.2|630.6|631.1|630.5|631.2|630.6|631|630.4|19
1603694400000|2020-10-26 06:40:00|631.2|630.6|631.2|630.6|631.2|630.6|631|630.4|10
1603694700000|2020-10-26 06:45:00|631.1|630.5|630.9|630.3|631.1|630.5|630.7|630.1|23
1603695000000|2020-10-26 06:50:00|630.8|630.2|630.7|630.1|630.9|630.3|630.7|630.1|13
1603695300000|2020-10-26 06:55:00|630.8|630.2|630.6|630|630.9|630.3|630.5|629.9|7
1603695600000|2020-10-26 07:00:00|630.2|629.6|631.6|631|631.6|631|630.1|629.5|45
1603695900000|2020-10-26 07:05:00|631.4|630.8|631.4|630.8|631.6|631|631.4|630.8|90
1603696200000|2020-10-26 07:10:00|631.2|630.6|630.9|630.3|631.2|630.6|630.9|630.3|33
1603696500000|2020-10-26 07:15:00|630.7|630.1|630.9|630.3|630.9|630.3|630.7|630.1|9
1603696800000|2020-10-26 07:20:00|630.8|630.2|630.3|629.7|630.9|630.3|630.2|629.6|38
1603697100000|2020-10-26 07:25:00|630.2|629.6|630.8|630.2|630.9|630.3|630.2|629.6|30
1603697400000|2020-10-26 07:30:00|630.9|630.3|632.1|631.5|632.1|631.5|630.9|630.3|65
1603697700000|2020-10-26 07:35:00|631.9|631.3|632.2|631.6|632.4|631.8|631.9|631.3|69
1603698000000|2020-10-26 07:40:00|632.3|631.7|632.1|631.5|632.6|632|632.1|631.5|34
1603698300000|2020-10-26 07:45:00|631.9|631.3|631.7|631.1|631.9|631.3|631.6|631|66
1603698600000|2020-10-26 07:50:00|631.6|631|631.1|630.5|631.8|631.2|631.1|630.5|29
1603698900000|2020-10-26 07:55:00|630.9|630.3|630.6|630|631.1|630.5|630.3|629.7|125
1603699200000|2020-10-26 08:00:00|630.7|630.1|630.5|629.9|631|630.4|630.5|629.9|74
1603699500000|2020-10-26 08:05:00|630.6|630|629.9|629.3|630.8|630.2|629.8|629.2|83
1603699800000|2020-10-26 08:10:00|629.8|629.2|627.7|627.1|629.9|629.3|627.4|626.8|881
1603700100000|2020-10-26 08:15:00|627.5|626.9|626.4|625.8|627.9|627.3|626.4|625.8|365
1603700400000|2020-10-26 08:20:00|626.2|625.6|625.7|625.1|626.2|625.6|623.5|622.9|403
1603700700000|2020-10-26 08:25:00|625.6|625|625.4|624.8|625.9|625.3|625.2|624.6|173
1603701000000|2020-10-26 08:30:00|625.3|624.7|625|624.4|625.3|624.7|624.4|623.8|166
1603701300000|2020-10-26 08:35:00|624.9|624.3|624.6|624|625.2|624.6|624.6|624|168
1603701600000|2020-10-26 08:40:00|624.7|624.1|624.9|624.3|625|624.4|624.5|623.9|349
1603701900000|2020-10-26 08:45:00|625|624.4|624.6|624|625.2|624.6|624.4|623.8|107
1603702200000|2020-10-26 08:50:00|624.7|624.1|624.4|623.8|625.2|624.6|624.4|623.8|210
1603702500000|2020-10-26 08:55:00|624.7|624.1|624.9|624.3|625|624.4|624.5|623.9|111
1603702800000|2020-10-26 09:00:00|625|624.4|625.7|625.1|625.7|625.1|624.9|624.3|414
1603703100000|2020-10-26 09:05:00|625.8|625.2|625.4|624.8|625.9|625.3|625|624.4|394
1603703400000|2020-10-26 09:10:00|625.5|624.9|625.7|625.1|625.7|625.1|625.2|624.6|521
1603703700000|2020-10-26 09:15:00|626|625.4|625.7|625.1|626|625.4|625.5|624.9|99
1603704000000|2020-10-26 09:20:00|625.6|625|624.8|624.2|625.7|625.1|624.8|624.2|245
1603704300000|2020-10-26 09:25:00|624.9|624.3|624.1|623.5|625|624.4|623.9|623.3|300
1603704600000|2020-10-26 09:30:00|624.2|623.6|624.7|624.1|625.1|624.5|624.1|623.5|168
1603704900000|2020-10-26 09:35:00|624.6|624|624.6|624|624.9|624.3|624.6|624|204
1603705200000|2020-10-26 09:40:00|624.7|624.1|624.7|624.1|624.7|624.1|624.4|623.8|127
1603705500000|2020-10-26 09:45:00|624.8|624.2|625.2|624.6|625.2|624.6|624.4|623.8|417
1603705800000|2020-10-26 09:50:00|625|624.4|625.7|625.1|625.9|625.3|624.7|624.1|548
1603706100000|2020-10-26 09:55:00|625.8|625.2|625.5|624.9|625.9|625.3|625.4|624.8|129
1603706400000|2020-10-26 10:00:00|625.4|624.8|624.7|624.1|625.9|625.3|624.7|624.1|219
1603706700000|2020-10-26 10:05:00|624.4|623.8|624|623.4|624.4|623.8|623.9|623.3|235
1603707000000|2020-10-26 10:10:00|623.9|623.3|624.5|623.9|624.9|624.3|623.9|623.3|188
1603707300000|2020-10-26 10:15:00|624.2|623.6|624.2|623.6|624.4|623.8|623.7|623.1|248
1603707600000|2020-10-26 10:20:00|624.1|623.5|624.3|623.7|624.5|623.9|624|623.4|28
1603707900000|2020-10-26 10:25:00|624.2|623.6|624.1|623.5|624.3|623.7|624.1|623.5|23
1603708200000|2020-10-26 10:30:00|624.2|623.6|623.7|623.1|624.3|623.7|623.7|623.1|78
1603708500000|2020-10-26 10:35:00|623.8|623.2|624|623.4|624|623.4|623.5|622.9|73
1603708800000|2020-10-26 10:40:00|623.8|623.2|624|623.4|624|623.4|623.7|623.1|39
1603709100000|2020-10-26 10:45:00|624.1|623.5|624.4|623.8|624.5|623.9|623.7|623.1|91
1603709400000|2020-10-26 10:50:00|624.5|623.9|624|623.4|624.6|624|623.6|623|98
1603709700000|2020-10-26 10:55:00|624.1|623.5|624.7|624.1|624.8|624.2|624|623.4|43
1603710000000|2020-10-26 11:00:00|625|624.4|625.4|624.8|625.4|624.8|624.7|624.1|110
1603710300000|2020-10-26 11:05:00|625.5|624.9|625.5|624.9|625.7|625.1|625.4|624.8|91
1603710600000|2020-10-26 11:10:00|625.4|624.8|624.3|623.7|625.4|624.8|624.3|623.7|55
1603710900000|2020-10-26 11:15:00|624.2|623.6|624.2|623.6|624.5|623.9|624.1|623.5|70
1603711200000|2020-10-26 11:20:00|624.1|623.5|624.5|623.9|624.5|623.9|624|623.4|35
1603711500000|2020-10-26 11:25:00|624.4|623.8|623.6|623|624.4|623.8|623.6|623|82
1603711800000|2020-10-26 11:30:00|623.7|623.1|623.2|622.6|623.7|623.1|623.2|622.6|176
1603712100000|2020-10-26 11:35:00|623.1|622.5|624.6|624|624.6|624|623|622.4|169
1603712400000|2020-10-26 11:40:00|624.5|623.9|624.4|623.8|624.5|623.9|624|623.4|56
1603712700000|2020-10-26 11:45:00|624.6|624|624.4|623.8|624.6|624|624.3|623.7|56
1603713000000|2020-10-26 11:50:00|624.5|623.9|624.9|624.3|625.3|624.7|624.4|623.8|95
1603713300000|2020-10-26 11:55:00|624.8|624.2|624.6|624|625.3|624.7|624.6|624|78
1603713600000|2020-10-26 12:00:00|624.7|624.1|624|623.4|624.7|624.1|624|623.4|154
1603713900000|2020-10-26 12:05:00|624.1|623.5|624.1|623.5|624.2|623.6|623.6|623|119
1603714200000|2020-10-26 12:10:00|624|623.4|623.8|623.2|624.2|623.6|623.7|623.1|37
1603714500000|2020-10-26 12:15:00|623.7|623.1|624|623.4|624.2|623.6|623.7|623.1|108
1603714800000|2020-10-26 12:20:00|624.2|623.6|623.8|623.2|624.3|623.7|623.7|623.1|53
1603715100000|2020-10-26 12:25:00|623.7|623.1|623.9|623.3|624|623.4|623.7|623.1|33
1603715400000|2020-10-26 12:30:00|623.8|623.2|623.5|622.9|623.8|623.2|623.5|622.9|65
1603715700000|2020-10-26 12:35:00|623.4|622.8|623|622.4|623.5|622.9|623|622.4|199
1603716000000|2020-10-26 12:40:00|623.1|622.5|623.2|622.6|623.6|623|623|622.4|215
1603719000000|2020-10-26 13:30:00|623.1|622.5|619.9|619.3|623.9|623.3|617.5|616.9|3072
1603719300000|2020-10-26 13:35:00|619.7|619.1|620.4|619.8|621|620.4|618.9|618.3|1407
1603719600000|2020-10-26 13:40:00|620.3|619.7|617.9|617.3|620.3|619.7|617.7|617.1|1277
1603719900000|2020-10-26 13:45:00|617.8|617.2|617.5|616.9|618.2|617.6|616.4|615.8|1442
1603720200000|2020-10-26 13:50:00|617.4|616.8|618.8|618.2|619.3|618.7|617.2|616.6|1064
1603720500000|2020-10-26 13:55:00|618.9|618.3|619.7|619.1|620.8|620.2|618.9|618.3|1154
1603720800000|2020-10-26 14:00:00|619.6|619|620.8|620.2|621.1|620.5|618.4|617.8|920
1603721100000|2020-10-26 14:05:00|620.9|620.3|622|621.4|622.5|621.9|620.5|619.9|1002
1603721400000|2020-10-26 14:10:00|622.1|621.5|622.1|621.5|622.7|622.1|621.9|621.3|594
1603721700000|2020-10-26 14:15:00|622.2|621.6|623.2|622.6|623.3|622.7|621.7|621.1|648
1603722000000|2020-10-26 14:20:00|623.4|622.8|623.5|622.9|624|623.4|623|622.4|487
1603722300000|2020-10-26 14:25:00|623.4|622.8|623.5|622.9|624.2|623.6|623.3|622.7|509
1603722600000|2020-10-26 14:30:00|623.7|623.1|620.7|620.1|623.8|623.2|619.7|619.1|1145
1603722900000|2020-10-26 14:35:00|620.8|620.2|620.5|619.9|621.3|620.7|620.3|619.7|374
1603723200000|2020-10-26 14:40:00|620.4|619.8|620.7|620.1|621.2|620.6|620.2|619.6|294
1603723500000|2020-10-26 14:45:00|620.8|620.2|622.1|621.5|622.4|621.8|620.4|619.8|374
1603723800000|2020-10-26 14:50:00|621.9|621.3|622.1|621.5|623.1|622.5|621.6|621|481
1603724100000|2020-10-26 14:55:00|622.2|621.6|621.8|621.2|622.2|621.6|621.4|620.8|334
1603724400000|2020-10-26 15:00:00|621.7|621.1|623.1|622.5|623.3|622.7|621.7|621.1|305
1603724700000|2020-10-26 15:05:00|622.9|622.3|622.6|622|623.1|622.5|622.1|621.5|292
1603725000000|2020-10-26 15:10:00|622.4|621.8|621.1|620.5|622.6|622|620.9|620.3|292
1603725300000|2020-10-26 15:15:00|621.2|620.6|620.9|620.3|621.3|620.7|620.7|620.1|321
1603725600000|2020-10-26 15:20:00|621.1|620.5|622.1|621.5|622.4|621.8|621.1|620.5|189
1603725900000|2020-10-26 15:25:00|622|621.4|622.8|622.2|622.9|622.3|622|621.4|160
1603726200000|2020-10-26 15:30:00|622.7|622.1|621.4|620.8|622.8|622.2|621.1|620.5|354
1603726500000|2020-10-26 15:35:00|621.6|621|623.8|623.2|623.8|623.2|621.6|621|408
1603726800000|2020-10-26 15:40:00|623.7|623.1|623.6|623|623.8|623.2|622.8|622.2|241
1603727100000|2020-10-26 15:45:00|623.7|623.1|621.4|620.8|624.1|623.5|621.4|620.8|305
1603727400000|2020-10-26 15:50:00|621.1|620.5|620.9|620.3|621.7|621.1|620.7|620.1|496
1603727700000|2020-10-26 15:55:00|621.1|620.5|620.2|619.6|621.2|620.6|619.9|619.3|516
1603728000000|2020-10-26 16:00:00|619.9|619.3|621.2|620.6|621.2|620.6|619.9|619.3|274
1603728300000|2020-10-26 16:05:00|621.4|620.8|620.8|620.2|621.4|620.8|620.7|620.1|175
1603728600000|2020-10-26 16:10:00|620.9|620.3|621.9|621.3|621.9|621.3|620.9|620.3|282
1603728900000|2020-10-26 16:15:00|621.7|621.1|621.2|620.6|622.2|621.6|620.7|620.1|277
1603729200000|2020-10-26 16:20:00|621.1|620.5|620.9|620.3|621.4|620.8|620.7|620.1|217
1603729500000|2020-10-26 16:25:00|621.2|620.6|621.2|620.6|621.4|620.8|620.4|619.8|288
1603729800000|2020-10-26 16:30:00|621.3|620.7|621.4|620.8|622.2|621.6|621.1|620.5|168
1603730100000|2020-10-26 16:35:00|621.6|621|621.2|620.6|621.9|621.3|621|620.4|146
1603730400000|2020-10-26 16:40:00|621.4|620.8|621|620.4|621.7|621.1|620.5|619.9|173
1603730700000|2020-10-26 16:45:00|620.9|620.3|620.7|620.1|621.3|620.7|620.5|619.9|166
1603731000000|2020-10-26 16:50:00|620.9|620.3|621.9|621.3|622|621.4|620.7|620.1|148
1603731300000|2020-10-26 16:55:00|621.7|621.1|621.6|621|621.9|621.3|620.7|620.1|298
1603731600000|2020-10-26 17:00:00|621.3|620.7|621.8|621.2|621.9|621.3|621.1|620.5|221
1603731900000|2020-10-26 17:05:00|621.7|621.1|621.9|621.3|622.4|621.8|621.6|621|226
1603732200000|2020-10-26 17:10:00|621.8|621.2|622.1|621.5|622.4|621.8|621.8|621.2|206
1603732500000|2020-10-26 17:15:00|622.2|621.6|622.6|622|623.1|622.5|622.1|621.5|635
1603732800000|2020-10-26 17:20:00|622.7|622.1|622.9|622.3|623.3|622.7|622.6|622|658
1603733100000|2020-10-26 17:25:00|623.1|622.5|622.9|622.3|623.3|622.7|622.8|622.2|459
1603733400000|2020-10-26 17:30:00|623.3|622.7|622.1|621.5|623.3|622.7|621.7|621.1|341
1603733700000|2020-10-26 17:35:00|622.2|621.6|622.8|622.2|622.8|622.2|621.8|621.2|166
1603734000000|2020-10-26 17:40:00|622.6|622|622.6|622|622.8|622.2|622.1|621.5|205
1603734300000|2020-10-26 17:45:00|622.5|621.9|623|622.4|623.1|622.5|622.5|621.9|285
1603734600000|2020-10-26 17:50:00|623.1|622.5|623.8|623.2|623.8|623.2|622.8|622.2|429
1603734900000|2020-10-26 17:55:00|623.7|623.1|623.2|622.6|623.8|623.2|622.8|622.2|356
1603735200000|2020-10-26 18:00:00|623.1|622.5|622.4|621.8|623.2|622.6|622.4|621.8|239
1603735500000|2020-10-26 18:05:00|622.5|621.9|622.4|621.8|623.1|622.5|622.3|621.7|317
1603735800000|2020-10-26 18:10:00|622.6|622|619.9|619.3|622.7|622.1|619.9|619.3|1944
1603736100000|2020-10-26 18:15:00|619.8|619.2|620|619.4|620.2|619.5|619.5|618.9|792
1603756800000|2020-10-27 00:00:00|619.1|618.5|619.4|618.8|619.6|619|617.7|617.1|509
1603757100000|2020-10-27 00:05:00|619.3|618.7|620.7|620.1|620.8|620.2|619.2|618.6|97
1603757400000|2020-10-27 00:10:00|620.6|620|621|620.4|621.2|620.6|620.4|619.8|98
1603757700000|2020-10-27 00:15:00|621.1|620.5|621.1|620.5|621.2|620.6|620.6|620|61
1603758000000|2020-10-27 00:20:00|621.2|620.6|621.6|621|622|621.4|621.1|620.5|75
1603758300000|2020-10-27 00:25:00|621.4|620.8|622|621.4|622|621.4|621.4|620.8|70
1603758600000|2020-10-27 00:30:00|621.9|621.3|621.9|621.3|621.9|621.3|621.5|620.9|60
1603758900000|2020-10-27 00:35:00|621.7|621.1|621.4|620.8|621.7|621.1|621.4|620.8|29
1603759200000|2020-10-27 00:40:00|621.5|620.9|620.7|620.1|621.6|621|620.5|619.9|93
1603759500000|2020-10-27 00:45:00|620.8|620.2|621.1|620.5|621.2|620.6|620.8|620.2|20
1603759800000|2020-10-27 00:50:00|621.2|620.6|621.6|621|621.9|621.3|621.2|620.6|20
1603760100000|2020-10-27 00:55:00|621.7|621.1|621.4|620.8|621.7|621.1|621.4|620.8|27
1603760400000|2020-10-27 01:00:00|621.2|620.6|620.8|620.2|622|621.4|620.8|620.2|159
1603760700000|2020-10-27 01:05:00|620.9|620.3|621.1|620.5|621.1|620.5|620.7|620.1|11
1603761000000|2020-10-27 01:10:00|621.2|620.6|621.5|620.9|621.5|620.9|621.2|620.6|4
1603761300000|2020-10-27 01:15:00|621.4|620.8|621.2|620.6|621.5|620.9|621.2|620.6|28
1603761600000|2020-10-27 01:20:00|621.1|620.5|620.7|620.1|621.1|620.5|620.5|619.9|55
1603761900000|2020-10-27 01:25:00|620.8|620.2|620.9|620.3|620.9|620.3|620.7|620.1|9
1603762200000|2020-10-27 01:30:00|621|620.4|620.4|619.8|621|620.4|620.4|619.8|31
1603762500000|2020-10-27 01:35:00|620.2|619.6|620.6|620|620.6|620|620.2|619.6|36
1603762800000|2020-10-27 01:40:00|620.7|620.1|620.9|620.3|620.9|620.3|620.6|620|24
1603763100000|2020-10-27 01:45:00|621|620.4|621.3|620.7|621.3|620.7|621|620.4|40
1603763400000|2020-10-27 01:50:00|621.2|620.6|621.1|620.5|621.3|620.7|621.1|620.5|4
1603763700000|2020-10-27 01:55:00|621.2|620.6|621.4|620.8|621.4|620.8|620.9|620.3|29
1603764000000|2020-10-27 02:00:00|621.3|620.7|621.6|621|621.6|621|621.3|620.7|28
1603764300000|2020-10-27 02:05:00|621.7|621.1|622.1|621.5|622.2|621.6|621.7|621.1|63
1603764600000|2020-10-27 02:10:00|622.2|621.6|622.1|621.5|622.2|621.6|622|621.4|29
1603764900000|2020-10-27 02:15:00|622.2|621.6|621.9|621.3|622.3|621.7|621.8|621.2|31
1603765200000|2020-10-27 02:20:00|622|621.4|621.9|621.3|622.1|621.5|621.9|621.3|17
1603765500000|2020-10-27 02:25:00|622|621.4|622.1|621.5|622.1|621.5|622|621.4|9
1603765800000|2020-10-27 02:30:00|622.3|621.7|622.2|621.6|622.4|621.8|622.1|621.5|30
1603766100000|2020-10-27 02:35:00|622.3|621.7|622.7|622.1|623|622.4|622.2|621.6|56
1603766400000|2020-10-27 02:40:00|622.9|622.3|622.5|621.9|622.9|622.3|622.5|621.9|33
1603766700000|2020-10-27 02:45:00|622.6|622|622.5|621.9|622.6|622|622.5|621.9|18
1603767000000|2020-10-27 02:50:00|622.4|621.8|622.2|621.6|622.5|621.9|622.2|621.6|21
1603767300000|2020-10-27 02:55:00|622.1|621.5|622.3|621.7|622.3|621.7|622|621.4|39
1603767600000|2020-10-27 03:00:00|622.2|621.6|622.2|621.6|622.2|621.6|622.2|621.6|16
1603767900000|2020-10-27 03:05:00|622.1|621.5|621.8|621.2|622.2|621.6|621.7|621.1|31
1603768200000|2020-10-27 03:10:00|621.9|621.3|622.2|621.6|622.5|621.9|621.9|621.3|22
1603768500000|2020-10-27 03:15:00|622.3|621.7|622.5|621.9|622.5|621.9|622.3|621.7|11
1603768800000|2020-10-27 03:20:00|622.3|621.7|620.1|619.5|622.3|621.7|619.8|619.2|270
1603769100000|2020-10-27 03:25:00|620.3|619.7|618.3|617.7|620.3|619.7|618.3|617.7|431
1603769400000|2020-10-27 03:30:00|618.5|617.9|619.5|618.9|619.5|618.9|618.5|617.9|59
1603769700000|2020-10-27 03:35:00|619.6|619|619.7|619.1|620.3|619.7|619.5|618.9|38
1603770000000|2020-10-27 03:40:00|619.8|619.2|619.8|619.2|620.1|619.5|619.6|619|50
1603770300000|2020-10-27 03:45:00|619.9|619.3|620.1|619.5|620.1|619.5|619.9|619.3|15
1603770600000|2020-10-27 03:50:00|620|619.4|620|619.4|620.2|619.6|620|619.4|16
1603770900000|2020-10-27 03:55:00|619.8|619.2|620.1|619.5|620.1|619.5|619.8|619.2|25
1603771200000|2020-10-27 04:00:00|620|619.4|620.5|619.9|620.5|619.9|620|619.4|17
1603771500000|2020-10-27 04:05:00|620.6|620|620.3|619.7|620.6|620|620.3|619.7|20
1603771800000|2020-10-27 04:10:00|620.4|619.8|620.7|620.1|620.8|620.2|620.3|619.7|14
1603772100000|2020-10-27 04:15:00|620.8|620.2|621|620.4|621|620.4|620.7|620.1|15
1603772400000|2020-10-27 04:20:00|620.8|620.2|620.8|620.2|621|620.4|620.8|620.2|23
1603772700000|2020-10-27 04:25:00|620.7|620.1|621.7|621.1|622|621.4|620.7|620.1|73
1603773000000|2020-10-27 04:30:00|621.8|621.2|622|621.4|622|621.4|621.5|620.9|42
1603773300000|2020-10-27 04:35:00|621.9|621.3|621.7|621.1|622|621.4|621.7|621.1|42
1603773600000|2020-10-27 04:40:00|621.8|621.2|621.8|621.2|622|621.4|621.7|621.1|4
1603773900000|2020-10-27 04:45:00|621.7|621.1|621.8|621.2|621.8|621.2|621.7|621.1|1
1603774200000|2020-10-27 04:50:00|621.7|621.1|621.8|621.2|621.8|621.2|621.7|621.1|10
1603774500000|2020-10-27 04:55:00|||||||||1
1603774800000|2020-10-27 05:00:00|622|621.4|622|621.4|622|621.4|622|621.4|27
1603775100000|2020-10-27 05:05:00|622.2|621.6|622|621.4|622.2|621.6|622|621.4|61
1603775400000|2020-10-27 05:10:00|622.1|621.5|622|621.4|622.1|621.5|622|621.4|4
1603775700000|2020-10-27 05:15:00|621.3|620.7|621.3|620.7|621.3|620.7|621|620.4|20
1603776000000|2020-10-27 05:20:00|621.2|620.6|621.3|620.7|621.3|620.7|621.1|620.5|4
1603776300000|2020-10-27 05:25:00|621.5|620.9|621.2|620.6|621.5|620.9|621|620.4|179
1603776600000|2020-10-27 05:30:00|621.1|620.5|621|620.4|621.1|620.5|621|620.4|28
1603776900000|2020-10-27 05:35:00|621.1|620.5|621.1|620.5|621.1|620.5|621|620.4|5
1603777200000|2020-10-27 05:40:00|621.2|620.6|620.3|619.7|621.2|620.6|620.3|619.7|52
1603777500000|2020-10-27 05:45:00|620.5|619.9|620.7|620.1|620.7|620.1|620.5|619.9|4
1603777800000|2020-10-27 05:50:00|620.8|620.2|621|620.4|621.1|620.5|620.7|620.1|16
1603778100000|2020-10-27 05:55:00|620.8|620.2|621.6|621|621.6|621|620.8|620.2|17
1603778400000|2020-10-27 06:00:00|621.5|620.9|622|621.4|622|621.4|621.5|620.9|15
1603778700000|2020-10-27 06:05:00|622.1|621.5|622|621.4|622.1|621.5|622|621.4|5
1603779000000|2020-10-27 06:10:00|621.9|621.3|622|621.4|622|621.4|621.9|621.3|13
1603779300000|2020-10-27 06:15:00|621.8|621.2|622.3|621.7|622.3|621.7|621.8|621.2|29
1603779600000|2020-10-27 06:20:00|622.5|621.9|622.5|621.9|622.6|622|622.3|621.7|65
1603779900000|2020-10-27 06:25:00|622.6|622|622.2|621.6|622.7|622.1|622.2|621.6|51
1603780200000|2020-10-27 06:30:00|622.3|621.7|622.1|621.5|622.3|621.7|622.1|621.5|22
1603780500000|2020-10-27 06:35:00|622|621.4|621.5|620.9|622|621.4|621.5|620.9|42
1603780800000|2020-10-27 06:40:00|621.7|621.1|621.8|621.2|621.8|621.2|621.5|620.9|67
1603781100000|2020-10-27 06:45:00|621.7|621.1|621.7|621.1|621.7|621.1|621.3|620.7|24
1603781400000|2020-10-27 06:50:00|621.6|621|621.8|621.2|621.8|621.2|621.5|620.9|92
1603781700000|2020-10-27 06:55:00|622|621.4|621.9|621.3|622.2|621.6|621.7|621.1|65
1603782000000|2020-10-27 07:00:00|621.8|621.2|621.9|621.3|622|621.4|621.8|621.2|8
1603782300000|2020-10-27 07:05:00|622|621.4|621.5|620.9|622|621.4|621.4|620.8|19
1603782600000|2020-10-27 07:10:00|621.4|620.8|621.5|620.9|621.5|620.9|621.4|620.8|60
1603782900000|2020-10-27 07:15:00|621.4|620.8|621|620.4|622.1|621.5|621|620.4|83
1603783200000|2020-10-27 07:20:00|621.1|620.5|621.7|621.1|621.7|621.1|621|620.4|58
1603783500000|2020-10-27 07:25:00|621.8|621.2|622|621.4|622.2|621.6|621.7|621.1|24
1603783800000|2020-10-27 07:30:00|621.9|621.3|622.1|621.5|622.6|622|621.9|621.3|49
1603784100000|2020-10-27 07:35:00|622.2|621.6|622.8|622.2|623|622.4|622.2|621.6|82
1603784400000|2020-10-27 07:40:00|622.7|622.1|623.1|622.5|623.2|622.6|622.7|622.1|42
1603784700000|2020-10-27 07:45:00|623.2|622.6|622.9|622.3|624.1|623.5|622.9|622.3|288
1603785000000|2020-10-27 07:50:00|623|622.4|624.1|623.5|624.2|623.6|623|622.4|34
1603785300000|2020-10-27 07:55:00|624.3|623.7|624.3|623.7|624.3|623.7|623.6|623|260
1603785600000|2020-10-27 08:00:00|624.2|623.6|623.8|623.2|624.5|623.9|623.6|623|98
1603785900000|2020-10-27 08:05:00|623.7|623.1|624.3|623.7|624.3|623.7|623.7|623.1|36
1603786200000|2020-10-27 08:10:00|624.2|623.6|622.6|622|624.2|623.6|622.4|621.8|103
1603786500000|2020-10-27 08:15:00|622.7|622.1|623.4|622.8|623.4|622.8|622.7|622.1|36
1603786800000|2020-10-27 08:20:00|623.3|622.7|623.2|622.6|623.3|622.7|622.6|622|46
1603787100000|2020-10-27 08:25:00|623.3|622.7|624.2|623.6|624.5|623.9|623.3|622.7|101
1603787400000|2020-10-27 08:30:00|624.3|623.7|625.2|624.6|625.2|624.6|624.3|623.7|170
1603787700000|2020-10-27 08:35:00|625.1|624.5|624.9|624.3|625.1|624.5|624.9|624.3|17
1603788000000|2020-10-27 08:40:00|625.1|624.5|624.9|624.3|625.1|624.5|624.6|624|45
1603788300000|2020-10-27 08:45:00|625.1|624.5|624.1|623.5|625.1|624.5|624.1|623.5|61
1603788600000|2020-10-27 08:50:00|624.2|623.6|624.7|624.1|624.8|624.2|624.1|623.5|38
1603788900000|2020-10-27 08:55:00|624.8|624.2|624.9|624.3|625.1|624.5|624.8|624.2|38
1603789200000|2020-10-27 09:00:00|624.6|624|624.6|624|624.7|624.1|624.4|623.8|30
1603789500000|2020-10-27 09:05:00|624.8|624.2|624.4|623.8|624.8|624.2|624.1|623.5|44
1603789800000|2020-10-27 09:10:00|624.3|623.7|624.6|624|624.6|624|624.1|623.5|17
1603790100000|2020-10-27 09:15:00|624.4|623.8|624.4|623.8|624.6|624|624.1|623.5|23
1603790400000|2020-10-27 09:20:00|624.3|623.7|624.5|623.9|624.5|623.9|624.3|623.7|13
1603790700000|2020-10-27 09:25:00|624.6|624|624.6|624|624.8|624.2|624.6|624|29
1603791000000|2020-10-27 09:30:00|624.5|623.9|624.5|623.9|624.5|623.9|624.1|623.5|31
1603791300000|2020-10-27 09:35:00|624.6|624|624.8|624.2|624.8|624.2|624.3|623.7|24
1603791600000|2020-10-27 09:40:00|625|624.4|624.5|623.9|625.1|624.5|624.1|623.5|85
1603791900000|2020-10-27 09:45:00|624.8|624.2|625.3|624.7|625.3|624.7|624.7|624.1|164
1603792200000|2020-10-27 09:50:00|625.8|625.2|625.8|625.2|626.5|625.9|625.7|625.1|163
1603792500000|2020-10-27 09:55:00|625.7|625.1|626|625.4|626.1|625.5|625.3|624.7|70
1603792800000|2020-10-27 10:00:00|625.9|625.3|626|625.4|626.3|625.7|625.9|625.3|72
1603793100000|2020-10-27 10:05:00|625.8|625.2|625.8|625.2|626.3|625.7|625.8|625.2|31
1603793400000|2020-10-27 10:10:00|625.9|625.3|625.9|625.3|626.3|625.7|625.8|625.2|59
1603793700000|2020-10-27 10:15:00|626|625.4|626.1|625.5|626.1|625.5|625.6|625|83
1603794000000|2020-10-27 10:20:00|626.2|625.6|625.8|625.2|626.4|625.8|625.8|625.2|97
1603794300000|2020-10-27 10:25:00|625.9|625.3|625.6|625|626.1|625.5|625.3|624.7|87
1603794600000|2020-10-27 10:30:00|625.4|624.8|624.3|623.7|625.6|625|624.2|623.6|113
1603794900000|2020-10-27 10:35:00|624.4|623.8|624.9|624.3|625|624.4|624.4|623.8|35
1603795200000|2020-10-27 10:40:00|624.8|624.2|623.6|623|624.9|624.3|623.2|622.6|195
1603795500000|2020-10-27 10:45:00|623.5|622.9|623.7|623.1|624.1|623.5|623.4|622.8|44
1603795800000|2020-10-27 10:50:00|623.6|623|624|623.4|624.1|623.5|623.5|622.9|43
1603796100000|2020-10-27 10:55:00|624.1|623.5|623.6|623|624.3|623.7|623.6|623|51
1603796400000|2020-10-27 11:00:00|623.7|623.1|624.1|623.5|624.1|623.5|623.7|623.1|33
1603796700000|2020-10-27 11:05:00|624.2|623.6|623.8|623.2|624.6|624|623.8|623.2|97
1603797000000|2020-10-27 11:10:00|623.7|623.1|624.2|623.6|624.4|623.8|623.7|623.1|31
1603797300000|2020-10-27 11:15:00|624.3|623.7|625.2|624.6|625.2|624.6|624.1|623.5|81
1603797600000|2020-10-27 11:20:00|625.1|624.5|624.9|624.3|625.2|624.6|624.9|624.3|24
1603797900000|2020-10-27 11:25:00|625|624.4|624.6|624|625.1|624.5|624.6|624|82
1603798200000|2020-10-27 11:30:00|624.5|623.9|624|623.4|624.5|623.9|623.7|623.1|127
1603798500000|2020-10-27 11:35:00|624.1|623.5|623.9|623.3|624.5|623.9|623.9|623.3|32
1603798800000|2020-10-27 11:40:00|623.8|623.2|624.3|623.7|624.3|623.7|623.8|623.2|26
1603799100000|2020-10-27 11:45:00|624.4|623.8|624.4|623.8|624.5|623.9|624.3|623.7|14
1603799400000|2020-10-27 11:50:00|624.5|623.9|624.3|623.7|624.6|624|624|623.4|115
1603799700000|2020-10-27 11:55:00|624.5|623.9|624|623.4|624.5|623.9|624|623.4|20
1603800000000|2020-10-27 12:00:00|624.2|623.6|623.5|622.9|624.3|623.7|623.5|622.9|36
1603800300000|2020-10-27 12:05:00|623.6|623|623.5|622.9|624.2|623.6|623.5|622.9|71
1603800600000|2020-10-27 12:10:00|623.7|623.1|623.2|622.6|623.7|623.1|623.2|622.6|118
1603800900000|2020-10-27 12:15:00|623.3|622.7|622.8|622.2|623.3|622.7|622.3|621.7|91
1603801200000|2020-10-27 12:20:00|622.9|622.3|622.7|622.1|623.1|622.5|622.4|621.8|98
1603801500000|2020-10-27 12:25:00|622.5|621.9|623|622.4|623|622.4|622.3|621.7|69
1603801800000|2020-10-27 12:30:00|622.8|622.2|622.3|621.7|623|622.4|622|621.4|145
1603802100000|2020-10-27 12:35:00|622.5|621.9|623|622.4|623|622.4|622.5|621.9|90
1603802400000|2020-10-27 12:40:00|622.8|622.2|622.8|622.2|623|622.4|622.5|621.9|120
1603805400000|2020-10-27 13:30:00|621.3|620.7|623|622.4|623.5|622.9|620.8|620.2|2091
1603805700000|2020-10-27 13:35:00|622.8|622.2|624.5|623.9|624.7|624.1|622.6|622|1044
1603806000000|2020-10-27 13:40:00|624.3|623.7|626|625.4|626.5|625.9|624.3|623.7|1143
1603806300000|2020-10-27 13:45:00|626.1|625.5|622.2|621.6|626.5|625.9|622.1|621.5|947
1603806600000|2020-10-27 13:50:00|622.1|621.5|622.2|621.6|623.4|622.8|621.4|620.8|747
1603806900000|2020-10-27 13:55:00|622.4|621.8|623.5|622.9|623.7|623.1|622.4|621.8|392
1603807200000|2020-10-27 14:00:00|623.6|623|622.2|621.6|624.4|623.8|622.1|621.5|739
1603807500000|2020-10-27 14:05:00|622.3|621.7|623|622.4|624|623.4|622.2|621.6|337
1603807800000|2020-10-27 14:10:00|623.1|622.5|622.1|621.5|623.7|623.1|621.3|620.7|773
1603808100000|2020-10-27 14:15:00|622.2|621.6|623.6|623|624|623.4|621.5|620.9|321
1603808400000|2020-10-27 14:20:00|623.4|622.8|621.6|621|623.4|622.8|621.4|620.8|419
1603808700000|2020-10-27 14:25:00|621.8|621.2|619.2|618.6|621.8|621.2|619.1|618.5|1376
1603809000000|2020-10-27 14:30:00|619.1|618.5|620.5|619.9|620.7|620.1|619|618.4|540
1603809300000|2020-10-27 14:35:00|620.3|619.7|621.2|620.6|621.7|621.1|619.7|619.1|607
1603809600000|2020-10-27 14:40:00|621.3|620.7|621.6|621|622.1|621.5|621.1|620.5|426
1603809900000|2020-10-27 14:45:00|621.5|620.9|622.1|621.5|622.8|622.2|621.3|620.7|425
1603810200000|2020-10-27 14:50:00|622|621.4|621.1|620.5|622|621.4|620.3|619.7|312
1603810500000|2020-10-27 14:55:00|620.9|620.3|621.8|621.2|622|621.4|620.3|619.7|369
1603810800000|2020-10-27 15:00:00|622|621.4|622.4|621.8|622.8|622.2|621.6|621|313
1603811100000|2020-10-27 15:05:00|622.3|621.7|621.6|621|622.6|622|621.5|620.9|237
1603811400000|2020-10-27 15:10:00|621.5|620.9|619.8|619.2|621.6|621|619.3|618.7|543
1603811700000|2020-10-27 15:15:00|619.9|619.3|621.1|620.5|621.5|620.9|619.9|619.3|312
1603812000000|2020-10-27 15:20:00|621|620.4|621.8|621.2|621.9|621.3|620.6|620|256
1603812300000|2020-10-27 15:25:00|621.7|621.1|621.2|620.6|622.1|621.5|621.2|620.6|427
1603812600000|2020-10-27 15:30:00|621.3|620.7|620.8|620.2|621.7|621.1|620.7|620.1|204
1603812900000|2020-10-27 15:35:00|620.7|620.1|622.6|622|622.9|622.3|620.7|620.1|326
1603813200000|2020-10-27 15:40:00|622.7|622.1|622.8|622.2|623|622.4|622.2|621.6|263
1603813500000|2020-10-27 15:45:00|622.9|622.3|623.1|622.5|623.5|622.9|622.9|622.3|272
1603813800000|2020-10-27 15:50:00|623.3|622.7|622.5|621.9|624.2|623.6|622|621.4|483
1603814100000|2020-10-27 15:55:00|622.4|621.8|621.8|621.2|622.9|622.3|621.7|621.1|293
1603814400000|2020-10-27 16:00:00|621.7|621.1|621.9|621.3|622.2|621.6|621.4|620.8|292
1603814700000|2020-10-27 16:05:00|621.8|621.2|620|619.4|621.8|621.2|620|619.4|359
1603815000000|2020-10-27 16:10:00|619.9|619.3|619.6|619|620.3|619.7|619.6|619|552
1603815300000|2020-10-27 16:15:00|619.7|619.1|619.3|618.7|620.3|619.7|619.3|618.7|348
1603815600000|2020-10-27 16:20:00|619.5|618.9|619.1|618.5|619.5|618.9|618.6|618|387
1603815900000|2020-10-27 16:25:00|618.9|618.3|618.1|617.5|618.9|618.3|618.1|617.5|701
1603816200000|2020-10-27 16:30:00|618.2|617.6|619|618.4|619.1|618.5|618.1|617.5|505
1603816500000|2020-10-27 16:35:00|619.1|618.5|619.1|618.5|619.3|618.7|618.5|617.9|470
1603816800000|2020-10-27 16:40:00|619|618.4|618.7|618.1|619.1|618.5|618.4|617.8|289
1603817100000|2020-10-27 16:45:00|618.8|618.2|618.8|618.2|619.1|618.5|618.7|618.1|442
1603817400000|2020-10-27 16:50:00|618.6|618|617.4|616.8|619.1|618.5|616.9|616.3|897
1603817700000|2020-10-27 16:55:00|617.3|616.7|618.1|617.5|618.1|617.5|617.3|616.7|356
1603818000000|2020-10-27 17:00:00|618.2|617.6|619.4|618.8|619.7|619.1|618.1|617.5|466
1603818300000|2020-10-27 17:05:00|619.6|619|619.1|618.5|619.6|619|618.8|618.2|296
1603818600000|2020-10-27 17:10:00|618.9|618.3|618.8|618.2|619.3|618.7|618.8|618.2|209
1603818900000|2020-10-27 17:15:00|618.7|618.1|618.4|617.8|618.7|618.1|618.1|617.5|250
1603819200000|2020-10-27 17:20:00|618.6|618|618.6|618|619.2|618.6|618.3|617.7|481
1603819500000|2020-10-27 17:25:00|618.5|617.9|618.5|617.9|618.8|618.2|618.3|617.7|137
1603819800000|2020-10-27 17:30:00|618.6|618|619.3|618.7|619.3|618.7|618.6|618|182
1603820100000|2020-10-27 17:35:00|619.2|618.6|619|618.4|619.2|618.6|618.6|618|356
1603820400000|2020-10-27 17:40:00|618.9|618.3|619.1|618.5|619.3|618.7|618.6|618|137
1603820700000|2020-10-27 17:45:00|619|618.4|619|618.4|619.3|618.7|618.8|618.2|158
1603821000000|2020-10-27 17:50:00|619.1|618.5|619.2|618.6|619.3|618.7|618.7|618.1|266
1603821300000|2020-10-27 17:55:00|619.3|618.7|619.8|619.2|619.8|619.2|619.2|618.6|224
1603821600000|2020-10-27 18:00:00|619.7|619.1|618|617.4|619.8|619.2|617.8|617.2|598
1603821900000|2020-10-27 18:05:00|618.1|617.5|617|616.4|618.1|617.5|616.7|616.1|1642
1603822200000|2020-10-27 18:10:00|617.1|616.5|615.2|614.6|617.4|616.8|615.1|614.5|2935
1603822500000|2020-10-27 18:15:00|615.1|614.5|615.5|614.9|615.7|615.1|614.8|614.2|1232
1603843200000|2020-10-28 00:00:00|613.3|612.7|611.2|610.6|613.8|613.2|610.5|609.9|1117
1603843500000|2020-10-28 00:05:00|611.1|610.5|611.4|610.8|612.2|611.6|610.7|610.1|240
1603843800000|2020-10-28 00:10:00|611.3|610.7|611.7|611.1|611.9|611.3|611|610.4|152
1603844100000|2020-10-28 00:15:00|611.6|611|612|611.4|612.5|611.9|611.5|610.9|136
1603844400000|2020-10-28 00:20:00|611.9|611.3|612.5|611.9|612.6|612|611.8|611.2|106
1603844700000|2020-10-28 00:25:00|612.4|611.8|612.1|611.5|612.4|611.8|611.8|611.2|63
1603845000000|2020-10-28 00:30:00|611.8|611.2|611.9|611.3|612.1|611.5|611.7|611.1|213
1603845300000|2020-10-28 00:35:00|612|611.4|611.5|610.9|612|611.4|611.5|610.9|96
1603845600000|2020-10-28 00:40:00|611.6|611|611.7|611.1|611.7|611.1|611.5|610.9|27
1603845900000|2020-10-28 00:45:00|611.6|611|611.2|610.6|611.7|611.1|611.2|610.6|34
1603846200000|2020-10-28 00:50:00|611.3|610.7|611.6|611|611.7|611.1|611.3|610.7|110
1603846500000|2020-10-28 00:55:00|611.7|611.1|611.7|611.1|611.9|611.3|611.6|611|26
1603846800000|2020-10-28 01:00:00|611.8|611.2|611.2|610.6|611.8|611.2|611.2|610.6|40
1603847100000|2020-10-28 01:05:00|611.3|610.7|611.4|610.8|611.7|611.1|611.2|610.6|27
1603847400000|2020-10-28 01:10:00|611.2|610.6|611.4|610.8|611.4|610.8|611.2|610.6|61
1603847700000|2020-10-28 01:15:00|611.3|610.7|611.7|611.1|611.7|611.1|611.3|610.7|26
1603848000000|2020-10-28 01:20:00|611.6|611|611.4|610.8|611.7|611.1|611.4|610.8|22
1603848300000|2020-10-28 01:25:00|||||||||5
1603848600000|2020-10-28 01:30:00|611.6|611|611.7|611.1|611.8|611.2|611.5|610.9|27
1603848900000|2020-10-28 01:35:00|611.8|611.2|611.9|611.3|612.1|611.5|611.8|611.2|15
1603849200000|2020-10-28 01:40:00|612.1|611.5|611.6|611|612.1|611.5|611.4|610.8|49
1603849500000|2020-10-28 01:45:00|611.7|611.1|611.6|611|611.8|611.2|611.6|611|21
1603849800000|2020-10-28 01:50:00|611.5|610.9|611.7|611.1|611.7|611.1|611.4|610.8|19
1603850100000|2020-10-28 01:55:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|28
1603850400000|2020-10-28 02:00:00|611.8|611.2|611.7|611.1|611.8|611.2|611.6|611|9
1603850700000|2020-10-28 02:05:00|611.6|611|611.2|610.6|611.6|611|611.2|610.6|58
1603851000000|2020-10-28 02:10:00|611.1|610.5|610.9|610.3|611.1|610.5|610.9|610.3|25
1603851300000|2020-10-28 02:15:00|611|610.4|610.9|610.3|611|610.4|610.9|610.3|15
1603851600000|2020-10-28 02:20:00|610.8|610.2|611|610.4|611.1|610.5|610.8|610.2|23
1603851900000|2020-10-28 02:25:00|611.1|610.5|610.9|610.3|611.1|610.5|610.8|610.2|20
1603852200000|2020-10-28 02:30:00|610.8|610.2|610.8|610.2|610.8|610.2|610.6|610|37
1603852500000|2020-10-28 02:35:00|610.7|610.1|611|610.4|611.1|610.5|610.7|610.1|9
1603852800000|2020-10-28 02:40:00|611.1|610.5|611.2|610.6|611.2|610.6|611.1|610.5|39
1603853100000|2020-10-28 02:45:00|611.1|610.5|611.4|610.8|611.4|610.8|611.1|610.5|30
1603853400000|2020-10-28 02:50:00|611.3|610.7|611.2|610.6|611.3|610.7|611.1|610.5|26
1603853700000|2020-10-28 02:55:00|611.1|610.5|611.1|610.5|611.4|610.8|611|610.4|21
1603854000000|2020-10-28 03:00:00|611.2|610.6|611.2|610.6|611.2|610.6|611|610.4|30
1603854300000|2020-10-28 03:05:00|611.1|610.5|611.2|610.6|611.2|610.6|610.9|610.3|89
1603854600000|2020-10-28 03:10:00|611.3|610.7|611.7|611.1|611.7|611.1|611.3|610.7|38
1603854900000|2020-10-28 03:15:00|611.4|610.8|611.7|611.1|611.7|611.1|611.4|610.8|24
1603855200000|2020-10-28 03:20:00|611.6|611|611.2|610.6|611.6|611|611.2|610.6|24
1603855500000|2020-10-28 03:25:00|611.3|610.7|611.2|610.6|611.3|610.7|611.2|610.6|9
1603855800000|2020-10-28 03:30:00|||||||||13
1603856100000|2020-10-28 03:35:00|611.3|610.7|611.3|610.7|611.3|610.7|611.1|610.5|13
1603856400000|2020-10-28 03:40:00|611.2|610.6|611.2|610.6|611.2|610.6|611.2|610.6|18
1603856700000|2020-10-28 03:45:00|611.3|610.7|611.3|610.7|611.3|610.7|611.3|610.7|7
1603857000000|2020-10-28 03:50:00|611.2|610.6|611.2|610.6|611.2|610.6|611.2|610.6|22
1603857300000|2020-10-28 03:55:00|611.1|610.5|611|610.4|611.1|610.5|611|610.4|26
1603857600000|2020-10-28 04:00:00|||||||||6
1603857900000|2020-10-28 04:05:00|610.9|610.3|611|610.4|611|610.4|610.9|610.3|7
1603858200000|2020-10-28 04:10:00|611.2|610.6|611.2|610.6|611.2|610.6|611.2|610.6|39
1603858500000|2020-10-28 04:15:00|611.3|610.7|611.6|611|611.9|611.3|611.3|610.7|62
1603858800000|2020-10-28 04:20:00|||||||||2
1603859100000|2020-10-28 04:25:00|611.5|610.9|611.5|610.9|611.6|611|611.5|610.9|9
1603859400000|2020-10-28 04:30:00|611.4|610.8|611.4|610.8|611.6|611|611.3|610.7|18
1603859700000|2020-10-28 04:35:00|611.5|610.9|611.5|610.9|611.6|611|611.3|610.7|9
1603860000000|2020-10-28 04:40:00|611.6|611|611.3|610.7|611.6|611|611.3|610.7|8
1603860300000|2020-10-28 04:45:00|||||||||5
1603860600000|2020-10-28 04:50:00|||||||||2
1603860900000|2020-10-28 04:55:00|611.1|610.5|610.9|610.3|611.1|610.5|610.8|610.2|34
1603861200000|2020-10-28 05:00:00|611|610.4|611|610.4|611.1|610.5|610.9|610.3|16
1603861500000|2020-10-28 05:05:00|610.9|610.3|610.6|610|610.9|610.3|610.6|610|29
1603861800000|2020-10-28 05:10:00|610.5|609.9|609.5|608.9|610.5|609.9|608.9|608.3|172
1603862100000|2020-10-28 05:15:00|609.6|609|609.5|608.9|609.7|609.1|609.4|608.8|74
1603862400000|2020-10-28 05:20:00|609.6|609|610|609.4|610|609.4|609.5|608.9|20
1603862700000|2020-10-28 05:25:00|609.9|609.3|610|609.4|610|609.4|609.9|609.3|25
1603863000000|2020-10-28 05:30:00|610.2|609.6|610.1|609.5|610.2|609.6|609.9|609.3|25
1603863300000|2020-10-28 05:35:00|610.2|609.6|610.5|609.9|610.9|610.3|610|609.4|52
1603863600000|2020-10-28 05:40:00|610.6|610|610.4|609.8|610.6|610|610.2|609.6|30
1603863900000|2020-10-28 05:45:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|24
1603864200000|2020-10-28 05:50:00|610.3|609.7|610.2|609.6|610.3|609.7|610.2|609.6|14
1603864500000|2020-10-28 05:55:00|610.4|609.8|610.1|609.5|610.4|609.8|610|609.4|45
1603864800000|2020-10-28 06:00:00|610|609.4|610|609.4|610.1|609.5|609.8|609.2|68
1603865100000|2020-10-28 06:05:00|609.9|609.3|610.2|609.6|610.2|609.6|609.9|609.3|56
1603865400000|2020-10-28 06:10:00|610.1|609.5|610.2|609.6|610.2|609.6|610|609.4|14
1603865700000|2020-10-28 06:15:00|610.1|609.5|610.2|609.6|610.2|609.6|609.9|609.3|31
1603866000000|2020-10-28 06:20:00|609.9|609.3|610.2|609.6|610.2|609.6|609.9|609.3|33
1603866300000|2020-10-28 06:25:00|610.1|609.5|610.7|610.1|610.7|610.1|610.1|609.5|48
1603866600000|2020-10-28 06:30:00|610.6|610|610.4|609.8|610.7|610.1|610.4|609.8|26
1603866900000|2020-10-28 06:35:00|||||||||12
1603867200000|2020-10-28 06:40:00|610.5|609.9|610.4|609.8|610.5|609.9|610.4|609.8|8
1603867500000|2020-10-28 06:45:00|610.5|609.9|610.7|610.1|610.7|610.1|610.5|609.9|14
1603867800000|2020-10-28 06:50:00|610.8|610.2|610.7|610.1|610.8|610.2|610.4|609.8|53
1603868100000|2020-10-28 06:55:00|610.6|610|610.4|609.8|610.7|610.1|610.4|609.8|19
1603868400000|2020-10-28 07:00:00|610.6|610|610.2|609.6|610.6|610|610.2|609.6|19
1603868700000|2020-10-28 07:05:00|610.1|609.5|609.3|608.7|610.1|609.5|609.3|608.7|132
1603869000000|2020-10-28 07:10:00|609.2|608.6|609|608.4|609.2|608.6|608.6|608|134
1603869300000|2020-10-28 07:15:00|608.9|608.3|608.7|608.1|609|608.4|608.5|607.9|87
1603869600000|2020-10-28 07:20:00|608.4|607.8|608.2|607.6|608.7|608.1|607.9|607.3|91
1603869900000|2020-10-28 07:25:00|608.1|607.5|608.2|607.6|608.7|608.1|607.9|607.3|90
1603870200000|2020-10-28 07:30:00|608.1|607.5|608.4|607.8|608.4|607.8|607.9|607.3|66
1603870500000|2020-10-28 07:35:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|55
1603870800000|2020-10-28 07:40:00|608.3|607.7|608.1|607.5|608.6|608|607.9|607.3|74
1603871100000|2020-10-28 07:45:00|607.9|607.3|608.1|607.5|608.4|607.8|607.9|607.3|99
1603871400000|2020-10-28 07:50:00|608.2|607.6|608.3|607.7|608.6|608|608.1|607.5|115
1603871700000|2020-10-28 07:55:00|608.2|607.6|608.8|608.2|608.9|608.3|608.1|607.5|155
1603872000000|2020-10-28 08:00:00|608.6|608|608.3|607.7|608.6|608|608.3|607.7|53
1603872300000|2020-10-28 08:05:00|608.4|607.8|608.4|607.8|608.4|607.8|608.1|607.5|87
1603872600000|2020-10-28 08:10:00|608.3|607.7|607.9|607.3|608.3|607.7|607.8|607.2|170
1603872900000|2020-10-28 08:15:00|608.1|607.5|608.3|607.7|608.6|608|607.9|607.3|105
1603873200000|2020-10-28 08:20:00|608.2|607.6|607.8|607.2|608.4|607.8|607.8|607.2|57
1603873500000|2020-10-28 08:25:00|607.7|607.1|607.1|606.5|607.8|607.2|607.1|606.5|461
1603873800000|2020-10-28 08:30:00|607.2|606.6|607.1|606.5|607.2|606.6|607.1|606.5|136
1603874100000|2020-10-28 08:35:00|607.2|606.6|606.9|606.3|607.2|606.6|606.9|606.3|124
1603874400000|2020-10-28 08:40:00|607.1|606.5|607.6|607|607.8|607.2|607.1|606.5|120
1603874700000|2020-10-28 08:45:00|607.4|606.8|607.4|606.8|607.6|607|607.4|606.8|43
1603875000000|2020-10-28 08:50:00|607.5|606.9|608.3|607.7|608.6|608|607.5|606.9|120
1603875300000|2020-10-28 08:55:00|608.2|607.6|608.2|607.6|608.4|607.8|607.9|607.3|99
1603875600000|2020-10-28 09:00:00|608.1|607.5|607.4|606.8|608.1|607.5|607.3|606.7|79
1603875900000|2020-10-28 09:05:00|607.6|607|607.6|607|607.8|607.2|607.4|606.8|114
1603876200000|2020-10-28 09:10:00|607.4|606.8|607.4|606.8|607.6|607|607.4|606.8|33
1603876500000|2020-10-28 09:15:00|607.3|606.7|607.1|606.5|607.3|606.7|606.9|606.3|84
1603876800000|2020-10-28 09:20:00|607|606.4|606.6|606|607.1|606.5|606.1|605.5|422
1603877100000|2020-10-28 09:25:00|606.8|606.2|606.1|605.5|606.8|606.2|606|605.4|178
1603877400000|2020-10-28 09:30:00|606|605.4|606.1|605.5|606.4|605.8|605.9|605.3|196
1603877700000|2020-10-28 09:35:00|606.4|605.8|606.9|606.3|607.6|607|606.1|605.5|237
1603878000000|2020-10-28 09:40:00|606.8|606.2|606.9|606.3|606.9|606.3|606.6|606|152
1603878300000|2020-10-28 09:45:00|607.1|606.5|606.8|606.2|607.3|606.7|606.1|605.5|270
1603878600000|2020-10-28 09:50:00|606.9|606.3|606.1|605.5|606.9|606.3|606|605.4|111
1603878900000|2020-10-28 09:55:00|606.2|605.6|605.4|604.8|606.2|605.6|605.3|604.7|216
1603879200000|2020-10-28 10:00:00|605.6|605|605.7|605.1|605.7|605.1|605.3|604.7|88
1603879500000|2020-10-28 10:05:00|605.6|605|605.2|604.6|605.7|605.1|605.2|604.6|127
1603879800000|2020-10-28 10:10:00|605.3|604.7|605.8|605.2|605.8|605.2|605.3|604.7|118
1603880100000|2020-10-28 10:15:00|605.7|605.1|604.5|603.9|605.8|605.2|604.3|603.7|203
1603880400000|2020-10-28 10:20:00|604.4|603.8|603.4|602.8|604.5|603.9|603.3|602.7|197
1603880700000|2020-10-28 10:25:00|603.3|602.7|603.1|602.5|603.3|602.7|602.2|601.6|564
1603881000000|2020-10-28 10:30:00|603|602.4|604.3|603.7|604.4|603.8|603|602.4|166
1603881300000|2020-10-28 10:35:00|604.4|603.8|606.9|606.3|607.6|607|604.4|603.8|751
1603881600000|2020-10-28 10:40:00|606.8|606.2|606.4|605.8|606.8|606.2|605.8|605.2|135
1603881900000|2020-10-28 10:45:00|606.3|605.7|605.3|604.7|606.3|605.7|605.3|604.7|93
1603882200000|2020-10-28 10:50:00|605.4|604.8|605.1|604.5|605.4|604.8|604.8|604.2|84
1603882500000|2020-10-28 10:55:00|605|604.4|604.8|604.2|605.8|605.2|604.8|604.2|81
1603882800000|2020-10-28 11:00:00|604.9|604.3|605.3|604.7|605.4|604.8|604.8|604.2|124
1603883100000|2020-10-28 11:05:00|605.1|604.5|604.6|604|605.4|604.8|604.6|604|52
1603883400000|2020-10-28 11:10:00|604.8|604.2|605.6|605|605.6|605|604.3|603.7|85
1603883700000|2020-10-28 11:15:00|605.4|604.8|605.4|604.8|605.8|605.2|605.1|604.5|107
1603884000000|2020-10-28 11:20:00|605.6|605|605.6|605|605.8|605.2|605.3|604.7|32
1603884300000|2020-10-28 11:25:00|605.5|604.9|605.7|605.1|605.8|605.2|604.9|604.3|58
1603884600000|2020-10-28 11:30:00|605.6|605|606.9|606.3|606.9|606.3|605.6|605|373
1603884900000|2020-10-28 11:35:00|606.8|606.2|605.8|605.2|606.9|606.3|605.8|605.2|85
1603885200000|2020-10-28 11:40:00|605.9|605.3|605.5|604.9|605.9|605.3|605.1|604.5|71
1603885500000|2020-10-28 11:45:00|605.4|604.8|605.8|605.2|606.1|605.5|605.3|604.7|115
1603885800000|2020-10-28 11:50:00|605.6|605|606.1|605.5|606.1|605.5|605.6|605|28
1603886100000|2020-10-28 11:55:00|605.9|605.3|605.2|604.6|606.1|605.5|605.2|604.6|95
1603886400000|2020-10-28 12:00:00|605.3|604.7|605.4|604.8|605.6|605|605.1|604.5|93
1603886700000|2020-10-28 12:05:00|605.3|604.7|605.1|604.5|605.6|605|604.8|604.2|95
1603887000000|2020-10-28 12:10:00|605|604.4|605.1|604.5|605.4|604.8|604.9|604.3|43
1603887300000|2020-10-28 12:15:00|605|604.4|605.4|604.8|605.6|605|604.6|604|172
1603887600000|2020-10-28 12:20:00|605.3|604.7|604.6|604|605.4|604.8|604.4|603.8|344
1603887900000|2020-10-28 12:25:00|604.5|603.9|604.1|603.5|604.7|604.1|603.9|603.3|161
1603888200000|2020-10-28 12:30:00|603.9|603.3|603|602.4|603.9|603.3|603|602.4|353
1603888500000|2020-10-28 12:35:00|603.1|602.5|603.3|602.7|603.7|603.1|602.9|602.3|401
1603888800000|2020-10-28 12:40:00|603.2|602.6|603|602.4|603.4|602.8|602.7|602.1|454
1603891800000|2020-10-28 13:30:00|601.4|600.8|603.1|602.5|604.9|604.3|601.4|600.8|2887
1603892100000|2020-10-28 13:35:00|602.9|602.3|604.9|604.3|605.3|604.7|602.7|602.1|937
1603892400000|2020-10-28 13:40:00|605.1|604.5|606.3|605.7|606.6|606|604.3|603.7|951
1603892700000|2020-10-28 13:45:00|606.4|605.8|605.6|605|607.3|606.7|605.3|604.7|1011
1603893000000|2020-10-28 13:50:00|605.4|604.8|604.2|603.6|605.6|605|604.1|603.5|619
1603893300000|2020-10-28 13:55:00|604.1|603.5|604.6|604|604.6|604|603.4|602.8|476
1603893600000|2020-10-28 14:00:00|604.3|603.7|604.3|603.7|604.8|604.2|603.3|602.7|574
1603893900000|2020-10-28 14:05:00|604.1|603.5|604.9|604.3|605.6|605|604.1|603.5|381
1603894200000|2020-10-28 14:10:00|604.8|604.2|605.2|604.6|605.4|604.8|604.6|604|366
1603894500000|2020-10-28 14:15:00|605.1|604.5|605.7|605.1|606.3|605.7|605.1|604.5|704
1603894800000|2020-10-28 14:20:00|605.8|605.2|606.4|605.8|607.1|606.5|605.8|605.2|1027
1603895100000|2020-10-28 14:25:00|606.2|605.6|607.9|607.3|608.2|607.6|606.2|605.6|455
1603895400000|2020-10-28 14:30:00|607.7|607.1|608.2|607.6|609.1|608.5|606.7|606.1|1077
1603895700000|2020-10-28 14:35:00|608.3|607.7|609.2|608.6|609.2|608.6|607.9|607.3|570
1603896000000|2020-10-28 14:40:00|609.3|608.7|607.6|607|610.1|609.5|607.6|607|1063
1603896300000|2020-10-28 14:45:00|607.7|607.1|607.1|606.5|607.9|607.3|606.9|606.3|495
1603896600000|2020-10-28 14:50:00|607.2|606.6|609.3|608.7|609.8|609.2|607.2|606.6|954
1603896900000|2020-10-28 14:55:00|609.4|608.8|608.1|607.5|609.4|608.8|607.7|607.1|880
1603897200000|2020-10-28 15:00:00|607.9|607.3|608.7|608.1|609.1|608.5|607.8|607.2|300
1603897500000|2020-10-28 15:05:00|608.8|608.2|609.1|608.5|609.1|608.5|607.9|607.3|296
1603897800000|2020-10-28 15:10:00|609.3|608.7|608.4|607.8|609.4|608.8|608.2|607.6|354
1603898100000|2020-10-28 15:15:00|608.2|607.6|608.6|608|608.8|608.2|607.9|607.3|542
1603898400000|2020-10-28 15:20:00|608.7|608.1|607.9|607.3|609.1|608.5|607.9|607.3|347
1603898700000|2020-10-28 15:25:00|607.6|607|608.4|607.8|608.9|608.3|607.6|607|387
1603899000000|2020-10-28 15:30:00|608.3|607.7|606.6|606|608.4|607.8|606.6|606|449
1603899300000|2020-10-28 15:35:00|606.7|606.1|607.1|606.5|607.3|606.7|605.7|605.1|960
1603899600000|2020-10-28 15:40:00|607.3|606.7|607.8|607.2|608.3|607.7|607.3|606.7|381
1603899900000|2020-10-28 15:45:00|607.9|607.3|608.1|607.5|608.6|608|607.8|607.2|281
1603900200000|2020-10-28 15:50:00|608.3|607.7|608.8|608.2|609.1|608.5|608|607.4|346
1603900500000|2020-10-28 15:55:00|608.7|608.1|607.9|607.3|608.8|608.2|607.9|607.3|347
1603900800000|2020-10-28 16:00:00|608.1|607.5|608.4|607.8|608.7|608.1|607.9|607.3|336
1603901100000|2020-10-28 16:05:00|608.6|608|608.7|608.1|610.1|609.5|608.4|607.8|556
1603901400000|2020-10-28 16:10:00|608.8|608.2|607.7|607.1|608.9|608.3|607.4|606.8|518
1603901700000|2020-10-28 16:15:00|607.9|607.3|607.4|606.8|608.2|607.6|607.4|606.8|258
1603902000000|2020-10-28 16:20:00|607.7|607.1|607.4|606.8|608.3|607.7|606.8|606.2|397
1603902300000|2020-10-28 16:25:00|607.3|606.7|607.4|606.8|607.9|607.3|607.3|606.7|245
1603902600000|2020-10-28 16:30:00|607.6|607|607.7|607.1|608.1|607.5|607.1|606.5|328
1603902900000|2020-10-28 16:35:00|607.6|607|607.8|607.2|608.2|607.6|607.6|607|1070
1603903200000|2020-10-28 16:40:00|607.7|607.1|608.6|608|608.6|608|607.7|607.1|486
1603903500000|2020-10-28 16:45:00|608.5|607.9|609.6|609|609.6|609|608.4|607.8|641
1603903800000|2020-10-28 16:50:00|609.5|608.9|609.8|609.2|610.1|609.5|609.3|608.7|554
1603904100000|2020-10-28 16:55:00|609.9|609.3|609.9|609.3|610.6|610|609.6|609|663
1603904400000|2020-10-28 17:00:00|609.8|609.2|609.6|609|609.9|609.3|609.3|608.7|177
1603904700000|2020-10-28 17:05:00|609.4|608.8|609.8|609.2|609.8|609.2|609.3|608.7|218
1603905000000|2020-10-28 17:10:00|610.1|609.5|610.3|609.7|610.7|610.1|609.8|609.2|368
1603905300000|2020-10-28 17:15:00|610.4|609.8|610.8|610.2|610.8|610.2|610.1|609.5|422
1603905600000|2020-10-28 17:20:00|611.1|610.5|611.1|610.5|611.4|610.8|610.9|610.3|258
1603905900000|2020-10-28 17:25:00|610.9|610.3|611|610.4|611.3|610.7|610.8|610.2|468
1603906200000|2020-10-28 17:30:00|610.9|610.3|611.4|610.8|611.6|611|610.8|610.2|384
1603906500000|2020-10-28 17:35:00|611.5|610.9|610.3|609.7|611.8|611.2|610.3|609.7|412
1603906800000|2020-10-28 17:40:00|610.4|609.8|609.9|609.3|610.6|610|609.8|609.2|394
1603907100000|2020-10-28 17:45:00|609.8|609.2|607.8|607.2|609.8|609.2|607.6|607|678
1603907400000|2020-10-28 17:50:00|607.9|607.3|607.9|607.3|608.2|607.6|607.4|606.8|525
1603907700000|2020-10-28 17:55:00|607.8|607.2|608.3|607.7|608.4|607.8|607.8|607.2|345
1603908000000|2020-10-28 18:00:00|608.4|607.8|608.3|607.7|608.5|607.9|607.9|607.3|567
1603908300000|2020-10-28 18:05:00|608.2|607.6|608.2|607.6|608.4|607.8|607.9|607.3|717
1603908600000|2020-10-28 18:10:00|607.9|607.3|609.6|609|609.7|609.1|606.7|606.1|2593
1603908900000|2020-10-28 18:15:00|609.5|608.9|610.3|609.7|610.6|610|609.3|608.7|1276
1603929600000|2020-10-29 00:00:00|609.9|609.3|607|606.4|609.9|609.3|605.9|605.3|544
1603929900000|2020-10-29 00:05:00|607.2|606.6|607.4|606.8|607.7|607.1|606.2|605.6|231
1603930200000|2020-10-29 00:10:00|607.2|606.6|606.4|605.8|607.4|606.8|606.4|605.8|86
1603930500000|2020-10-29 00:15:00|606.3|605.7|606.9|606.3|607|606.4|606.2|605.6|84
1603930800000|2020-10-29 00:20:00|607|606.4|607.3|606.7|607.4|606.8|606.9|606.3|75
1603931100000|2020-10-29 00:25:00|607.2|606.6|606.4|605.8|607.3|606.7|606.4|605.8|23
1603931400000|2020-10-29 00:30:00|606.5|605.9|606.6|606|606.7|606.1|606.4|605.8|66
1603931700000|2020-10-29 00:35:00|606.5|605.9|606.4|605.8|606.6|606|606|605.4|55
1603932000000|2020-10-29 00:40:00|606.6|606|606.2|605.6|606.7|606.1|606.1|605.5|68
1603932300000|2020-10-29 00:45:00|606.3|605.7|606.2|605.6|606.4|605.8|606.2|605.6|41
1603932600000|2020-10-29 00:50:00|606.3|605.7|606.2|605.6|606.6|606|606.2|605.6|41
1603932900000|2020-10-29 00:55:00|606.3|605.7|606.2|605.6|606.3|605.7|605.9|605.3|207
1603933200000|2020-10-29 01:00:00|606.5|605.9|606.9|606.3|607|606.4|606.4|605.8|106
1603933500000|2020-10-29 01:05:00|606.8|606.2|606.7|606.1|606.8|606.2|606.4|605.8|56
1603933800000|2020-10-29 01:10:00|606.9|606.3|607|606.4|607|606.4|606.9|606.3|9
1603934100000|2020-10-29 01:15:00|606.9|606.3|607|606.4|607.1|606.5|606.9|606.3|9
1603934400000|2020-10-29 01:20:00|606.7|606.1|606.7|606.1|606.9|606.3|606.7|606.1|10
1603934700000|2020-10-29 01:25:00|606.5|605.9|607|606.4|607|606.4|606.5|605.9|13
1603935000000|2020-10-29 01:30:00|606.9|606.3|606.8|606.2|607.1|606.5|606.7|606.1|17
1603935300000|2020-10-29 01:35:00|606.9|606.3|607|606.4|607|606.4|606.7|606.1|20
1603935600000|2020-10-29 01:40:00|607.2|606.6|607.7|607.1|607.9|607.3|607.2|606.6|65
1603935900000|2020-10-29 01:45:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|7
1603936200000|2020-10-29 01:50:00|607.8|607.2|607.7|607.1|607.9|607.3|607.7|607.1|14
1603936500000|2020-10-29 01:55:00|607.9|607.3|607.4|606.8|607.9|607.3|607.4|606.8|59
1603936800000|2020-10-29 02:00:00|607.5|606.9|607.5|606.9|607.6|607|607.4|606.8|6
1603937100000|2020-10-29 02:05:00|607.7|607.1|607.9|607.3|607.9|607.3|607.7|607.1|11
1603937400000|2020-10-29 02:10:00|608|607.4|608|607.4|608.1|607.5|607.9|607.3|14
1603937700000|2020-10-29 02:15:00|607.9|607.3|608|607.4|608|607.4|607.7|607.1|9
1603938000000|2020-10-29 02:20:00|608.2|607.6|608|607.4|608.4|607.8|608|607.4|25
1603938300000|2020-10-29 02:25:00|607.9|607.3|608|607.4|608|607.4|607.7|607.1|12
1603938600000|2020-10-29 02:30:00|608.1|607.5|608.2|607.6|608.2|607.6|608|607.4|2
1603938900000|2020-10-29 02:35:00|608.3|607.7|608.7|608.1|608.7|608.1|608.2|607.6|49
1603939200000|2020-10-29 02:40:00|608.5|607.9|608.5|607.9|608.7|608.1|608.5|607.9|10
1603939500000|2020-10-29 02:45:00|||||||||3
1603939800000|2020-10-29 02:50:00|608.7|608.1|608.7|608.1|608.7|608.1|608.5|607.9|11
1603940100000|2020-10-29 02:55:00|608.8|608.2|608.8|608.2|608.8|608.2|608.7|608.1|0
1603940400000|2020-10-29 03:00:00|608.9|608.3|608.5|607.9|608.9|608.3|608.5|607.9|17
1603940700000|2020-10-29 03:05:00|608.6|608|608.8|608.2|608.8|608.2|608.5|607.9|16
1603941000000|2020-10-29 03:10:00|608.7|608.1|609.2|608.6|609.2|608.6|608.7|608.1|16
1603941300000|2020-10-29 03:15:00|609|608.4|609.1|608.5|609.2|608.6|609|608.4|9
1603941600000|2020-10-29 03:20:00|609|608.4|609|608.4|609|608.4|608.9|608.3|11
1603941900000|2020-10-29 03:25:00|608.9|608.3|609.5|608.9|609.5|608.9|608.9|608.3|11
1603942200000|2020-10-29 03:30:00|609.6|609|609.5|608.9|609.7|609.1|609.5|608.9|27
1603942500000|2020-10-29 03:35:00|||||||||8
1603942800000|2020-10-29 03:40:00|609.6|609|610.3|609.7|610.5|609.9|609.6|609|91
1603943100000|2020-10-29 03:45:00|610.5|609.9|610.6|610|610.6|610|610.3|609.7|28
1603943400000|2020-10-29 03:50:00|610.8|610.2|610.5|609.9|610.8|610.2|610.5|609.9|43
1603943700000|2020-10-29 03:55:00|610.6|610|610.5|609.9|610.6|610|610.5|609.9|20
1603944000000|2020-10-29 04:00:00|610.4|609.8|610.1|609.5|610.5|609.9|610.1|609.5|27
1603944300000|2020-10-29 04:05:00|610.2|609.6|610|609.4|610.2|609.6|610|609.4|18
1603944600000|2020-10-29 04:10:00|610.1|609.5|610|609.4|610.1|609.5|610|609.4|13
1603944900000|2020-10-29 04:15:00|610.1|609.5|609.9|609.3|610.1|609.5|609.9|609.3|50
1603945200000|2020-10-29 04:20:00|609.8|609.2|610|609.4|610.1|609.5|609.7|609.1|41
1603945500000|2020-10-29 04:25:00|609.8|609.2|610.4|609.8|610.5|609.9|609.7|609.1|38
1603945800000|2020-10-29 04:30:00|610.3|609.7|610.3|609.7|610.4|609.8|610.2|609.6|10
1603946100000|2020-10-29 04:35:00|610.4|609.8|610.3|609.7|610.8|610.2|610.1|609.5|19
1603946400000|2020-10-29 04:40:00|610.1|609.5|610.3|609.7|610.3|609.7|610|609.4|32
1603946700000|2020-10-29 04:45:00|610.1|609.5|610.3|609.7|610.3|609.7|610.1|609.5|19
1603947000000|2020-10-29 04:50:00|610.1|609.5|610.1|609.5|610.2|609.6|610|609.4|6
1603947300000|2020-10-29 04:55:00|610.2|609.6|610|609.4|610.2|609.6|610|609.4|4
1603947600000|2020-10-29 05:00:00|610.1|609.5|609.9|609.3|610.1|609.5|609.8|609.2|17
1603947900000|2020-10-29 05:05:00|609.8|609.2|609.7|609.1|609.9|609.3|609.6|609|29
1603948200000|2020-10-29 05:10:00|609.6|609|609.3|608.7|609.7|609.1|609.2|608.6|27
1603948500000|2020-10-29 05:15:00|609.2|608.6|609|608.4|609.5|608.9|609|608.4|16
1603948800000|2020-10-29 05:20:00|609.1|608.5|609|608.4|609.1|608.5|609|608.4|6
1603949100000|2020-10-29 05:25:00|608.8|608.2|609.1|608.5|609.1|608.5|608.8|608.2|20
1603949400000|2020-10-29 05:30:00|609.3|608.7|608.9|608.3|609.3|608.7|608.8|608.2|29
1603949700000|2020-10-29 05:35:00|608.8|608.2|609.1|608.5|609.2|608.6|608.8|608.2|45
1603950000000|2020-10-29 05:40:00|609.2|608.6|609.1|608.5|609.3|608.7|609|608.4|22
1603950300000|2020-10-29 05:45:00|609.2|608.6|608.9|608.3|609.2|608.6|608.5|607.9|24
1603950600000|2020-10-29 05:50:00|609|608.4|608.7|608.1|609|608.4|608.7|608.1|7
1603950900000|2020-10-29 05:55:00|608.8|608.2|609.1|608.5|609.1|608.5|608.8|608.2|15
1603951200000|2020-10-29 06:00:00|609.2|608.6|609.2|608.6|609.2|608.6|609.2|608.6|8
1603951500000|2020-10-29 06:05:00|609.1|608.5|609.4|608.8|609.4|608.8|609.1|608.5|14
1603951800000|2020-10-29 06:10:00|609.5|608.9|608.7|608.1|609.5|608.9|608.6|608|36
1603952100000|2020-10-29 06:15:00|608.6|608|608.2|607.6|608.6|608|608.1|607.5|25
1603952400000|2020-10-29 06:20:00|608.3|607.7|608.7|608.1|608.7|608.1|608.2|607.6|29
1603952700000|2020-10-29 06:25:00|608.6|608|608.2|607.6|608.7|608.1|608.2|607.6|68
1603953000000|2020-10-29 06:30:00|608.4|607.8|608.3|607.7|608.5|607.9|608.2|607.6|31
1603953300000|2020-10-29 06:35:00|608.4|607.8|608.2|607.6|608.5|607.9|608.2|607.6|18
1603953600000|2020-10-29 06:40:00|608.1|607.5|608.1|607.5|608.3|607.7|608.1|607.5|21
1603953900000|2020-10-29 06:45:00|608|607.4|608.1|607.5|608.2|607.6|608|607.4|15
1603954200000|2020-10-29 06:50:00|608|607.4|607.7|607.1|608.1|607.5|607.7|607.1|45
1603954500000|2020-10-29 06:55:00|607.6|607|607.6|607|607.7|607.1|607.1|606.5|62
1603954800000|2020-10-29 07:00:00|607.5|606.9|606.7|606.1|607.5|606.9|606.7|606.1|48
1603955100000|2020-10-29 07:05:00|606.6|606|606.2|605.6|606.6|606|606.2|605.6|60
1603955400000|2020-10-29 07:10:00|606.3|605.7|606|605.4|606.3|605.7|605.7|605.1|121
1603955700000|2020-10-29 07:15:00|605.9|605.3|606|605.4|606.3|605.7|605.9|605.3|50
1603956000000|2020-10-29 07:20:00|606.1|605.5|605.8|605.2|606.1|605.5|605.7|605.1|19
1603956300000|2020-10-29 07:25:00|605.6|605|605.6|605|605.8|605.2|605.2|604.6|97
1603956600000|2020-10-29 07:30:00|605.7|605.1|605.2|604.6|605.9|605.3|605.2|604.6|52
1603956900000|2020-10-29 07:35:00|605.3|604.7|605.8|605.2|605.8|605.2|605.2|604.6|58
1603957200000|2020-10-29 07:40:00|606|605.4|606.2|605.6|606.5|605.9|605.9|605.3|35
1603957500000|2020-10-29 07:45:00|606.3|605.7|606|605.4|606.3|605.7|605.7|605.1|15
1603957800000|2020-10-29 07:50:00|606.1|605.5|606.3|605.7|606.5|605.9|606|605.4|17
1603958100000|2020-10-29 07:55:00|606.2|605.6|606.2|605.6|606.3|605.7|606|605.4|14
1603958400000|2020-10-29 08:00:00|606.1|605.5|606.2|605.6|606.3|605.7|605.8|605.2|50
1603958700000|2020-10-29 08:05:00|606|605.4|605.7|605.1|606.1|605.5|605.6|605|45
1603959000000|2020-10-29 08:10:00|605.6|605|603.2|602.6|605.6|605|603.1|602.5|311
1603959300000|2020-10-29 08:15:00|603.1|602.5|602.9|602.3|603.4|602.8|602.9|602.3|110
1603959600000|2020-10-29 08:20:00|603.1|602.5|603.7|603.1|604.3|603.7|602.9|602.3|104
1603959900000|2020-10-29 08:25:00|603.6|603|604.1|603.5|604.1|603.5|603.6|603|99
1603960200000|2020-10-29 08:30:00|604|603.4|603.9|603.3|604.4|603.8|603.8|603.2|44
1603960500000|2020-10-29 08:35:00|603.7|603.1|602.6|602|603.9|603.3|602.6|602|208
1603960800000|2020-10-29 08:40:00|602.5|601.9|602.7|602.1|603.1|602.5|601.9|601.3|235
1603961100000|2020-10-29 08:45:00|602.6|602|602.4|601.8|602.7|602.1|601.9|601.3|152
1603961400000|2020-10-29 08:50:00|602.2|601.6|599.9|599.3|602.2|601.6|599.4|598.8|830
1603961700000|2020-10-29 08:55:00|600|599.4|599.5|598.9|600|599.4|599.2|598.6|329
1603962000000|2020-10-29 09:00:00|599.6|599|601.2|600.6|601.4|600.8|598.6|598|266
1603962300000|2020-10-29 09:05:00|601.3|600.7|599.6|599|601.3|600.7|599.6|599|210
1603962600000|2020-10-29 09:10:00|599.7|599.1|600.4|599.8|600.8|600.2|599.7|599.1|68
1603962900000|2020-10-29 09:15:00|600.5|599.9|600.6|600|600.9|600.3|600.3|599.7|27
1603963200000|2020-10-29 09:20:00|600.8|600.2|600.9|600.3|601.1|600.5|600.6|600|52
1603963500000|2020-10-29 09:25:00|601|600.4|601.1|600.5|601.4|600.8|600.8|600.2|89
1603963800000|2020-10-29 09:30:00|601.2|600.6|600.1|599.5|601.2|600.6|599.9|599.3|63
1603964100000|2020-10-29 09:35:00|599.9|599.3|600.9|600.3|600.9|600.3|599.9|599.3|125
1603964400000|2020-10-29 09:40:00|600.8|600.2|600.9|600.3|601.6|601|600.8|600.2|69
1603964700000|2020-10-29 09:45:00|600.8|600.2|601.3|600.7|601.3|600.7|600.8|600.2|42
1603965000000|2020-10-29 09:50:00|601.2|600.6|601.1|600.5|601.2|600.6|600.9|600.3|65
1603965300000|2020-10-29 09:55:00|600.9|600.3|600.3|599.7|600.9|600.3|599.7|599.1|108
1603965600000|2020-10-29 10:00:00|600.2|599.6|600.6|600|600.8|600.2|600.2|599.6|136
1603965900000|2020-10-29 10:05:00|600.4|599.8|600.4|599.8|600.8|600.2|600.1|599.5|43
1603966200000|2020-10-29 10:10:00|600.6|600|600.9|600.3|601.1|600.5|600.5|599.9|65
1603966500000|2020-10-29 10:15:00|601|600.4|601.6|601|601.8|601.2|600.9|600.3|74
1603966800000|2020-10-29 10:20:00|601.7|601.1|601.4|600.8|601.9|601.3|601.1|600.5|36
1603967100000|2020-10-29 10:25:00|601.6|601|601.7|601.1|601.9|601.3|601.6|601|33
1603967400000|2020-10-29 10:30:00|601.8|601.2|602.2|601.6|602.2|601.6|601.8|601.2|62
1603967700000|2020-10-29 10:35:00|602.4|601.8|602.2|601.6|602.4|601.8|601.9|601.3|35
1603968000000|2020-10-29 10:40:00|602.6|602|602.9|602.3|603.1|602.5|602.6|602|170
1603968300000|2020-10-29 10:45:00|603.1|602.5|602.1|601.5|603.1|602.5|601.9|601.3|68
1603968600000|2020-10-29 10:50:00|602|601.4|602.6|602|602.6|602|601.8|601.2|25
1603968900000|2020-10-29 10:55:00|602.4|601.8|602.6|602|602.6|602|602.4|601.8|15
1603969200000|2020-10-29 11:00:00|602.4|601.8|601.6|601|602.4|601.8|601.6|601|15
1603969500000|2020-10-29 11:05:00|601.5|600.9|601.3|600.7|601.7|601.1|601.1|600.5|63
1603969800000|2020-10-29 11:10:00|601.2|600.6|601.5|600.9|601.7|601.1|601.1|600.5|133
1603970100000|2020-10-29 11:15:00|601.4|600.8|601.8|601.2|601.8|601.2|601.2|600.6|137
1603970400000|2020-10-29 11:20:00|602.1|601.5|600.9|600.3|602.1|601.5|600.7|600.1|129
1603970700000|2020-10-29 11:25:00|600.7|600.1|600.4|599.8|600.8|600.2|599.9|599.3|245
1603971000000|2020-10-29 11:30:00|600.5|599.9|600|599.4|600.7|600.1|599.9|599.3|261
1603971300000|2020-10-29 11:35:00|600.1|599.5|599.5|598.9|600.2|599.6|599.5|598.9|90
1603971600000|2020-10-29 11:40:00|599.6|599|599.7|599.1|599.9|599.3|599.4|598.8|205
1603971900000|2020-10-29 11:45:00|600.2|599.6|600.1|599.5|600.2|599.6|599.5|598.9|140
1603972200000|2020-10-29 11:50:00|600.2|599.6|599.7|599.1|600.7|600.1|599.7|599.1|160
1603972500000|2020-10-29 11:55:00|599.5|598.9|600.2|599.6|600.4|599.8|599.2|598.6|184
1603972800000|2020-10-29 12:00:00|600.1|599.5|600.7|600.1|601.5|600.9|600.1|599.5|322
1603973100000|2020-10-29 12:05:00|601|600.4|600.6|600|601.2|600.6|600.2|599.6|177
1603973400000|2020-10-29 12:10:00|600.7|600.1|599.1|598.5|601|600.4|599|598.4|321
1603973700000|2020-10-29 12:15:00|599.2|598.6|599.7|599.1|600.1|599.5|599.2|598.6|195
1603974000000|2020-10-29 12:20:00|599.8|599.2|600.7|600.1|600.9|600.3|599.7|599.1|111
1603974300000|2020-10-29 12:25:00|600.9|600.3|601.1|600.5|601.3|600.7|600.2|599.6|84
1603974600000|2020-10-29 12:30:00|601|600.4|602.9|602.3|603.2|602.6|601|600.4|293
1603974900000|2020-10-29 12:35:00|603.2|602.6|602|601.4|604.1|603.5|602|601.4|450
1603975200000|2020-10-29 12:40:00|601.9|601.3|602.9|602.3|603.6|603|601.5|600.9|371
1603978200000|2020-10-29 13:30:00|601.7|601.1|604.6|604|605.3|604.7|600.9|600.3|3152
1603978500000|2020-10-29 13:35:00|604.7|604.1|602.2|601.6|604.7|604.1|601.7|601.1|1929
1603978800000|2020-10-29 13:40:00|602.8|602.2|603.1|602.5|604.8|604.2|602.1|601.5|1177
1603979100000|2020-10-29 13:45:00|603|602.4|604.3|603.7|604.4|603.8|602.8|602.2|643
1603979400000|2020-10-29 13:50:00|604.2|603.6|606.6|606|606.6|606|603.9|603.3|952
1603979700000|2020-10-29 13:55:00|606.5|605.9|603.4|602.8|607.2|606.6|603.4|602.8|913
1603980000000|2020-10-29 14:00:00|603.5|602.9|603.4|602.8|603.7|603.1|602.7|602.1|650
1603980300000|2020-10-29 14:05:00|603.5|602.9|604.1|603.5|605.2|604.6|603.4|602.8|426
1603980600000|2020-10-29 14:10:00|604.2|603.6|604.8|604.2|605.2|604.6|603.9|603.3|644
1603980900000|2020-10-29 14:15:00|604.9|604.3|605.1|604.5|605.3|604.7|604.6|604|337
1603981200000|2020-10-29 14:20:00|604.9|604.3|604.8|604.2|605.1|604.5|603.7|603.1|398
1603981500000|2020-10-29 14:25:00|604.9|604.3|606.3|605.7|606.4|605.8|604.8|604.2|1336
1603981800000|2020-10-29 14:30:00|606.4|605.8|604.4|603.8|606.4|605.8|604.2|603.6|560
1603982100000|2020-10-29 14:35:00|604.5|603.9|605.8|605.2|605.8|605.2|604.4|603.8|713
1603982400000|2020-10-29 14:40:00|605.7|605.1|605.7|605.1|606.4|605.8|605.6|605|707
1603982700000|2020-10-29 14:45:00|605.6|605|605.4|604.8|606.4|605.8|604.6|604|620
1603983000000|2020-10-29 14:50:00|605.6|605|604.4|603.8|605.6|605|604.1|603.5|425
1603983300000|2020-10-29 14:55:00|604.6|604|603.4|602.8|604.7|604.1|603.2|602.6|470
1603983600000|2020-10-29 15:00:00|603.6|603|604.9|604.3|605.4|604.8|603.6|603|583
1603983900000|2020-10-29 15:05:00|605.1|604.5|603.9|603.3|605.1|604.5|603.9|603.3|277
1603984200000|2020-10-29 15:10:00|604.1|603.5|604.6|604|604.6|604|603.6|603|403
1603984500000|2020-10-29 15:15:00|604.4|603.8|604.2|603.6|604.9|604.3|603.9|603.3|519
1603984800000|2020-10-29 15:20:00|604|603.4|606.3|605.7|606.6|606|604|603.4|420
1603985100000|2020-10-29 15:25:00|606.2|605.6|606.1|605.5|606.8|606.2|606.1|605.5|514
1603985400000|2020-10-29 15:30:00|606.3|605.7|605.6|605|607.1|606.5|605.4|604.8|491
1603985700000|2020-10-29 15:35:00|605.8|605.2|605.9|605.3|606.2|605.6|605.5|604.9|240
1603986000000|2020-10-29 15:40:00|605.8|605.2|606.7|606.1|607|606.4|605.7|605.1|317
1603986300000|2020-10-29 15:45:00|606.8|606.2|606|605.4|607.1|606.5|605.9|605.3|225
1603986600000|2020-10-29 15:50:00|605.9|605.3|605.5|604.9|605.9|605.3|604.9|604.3|329
1603986900000|2020-10-29 15:55:00|605.4|604.8|604.8|604.2|605.6|605|604.6|604|253
1603987200000|2020-10-29 16:00:00|604.7|604.1|604.2|603.6|605.4|604.8|603.9|603.3|459
1603987500000|2020-10-29 16:05:00|604|603.4|604.1|603.5|604.7|604.1|603.9|603.3|224
1603987800000|2020-10-29 16:10:00|604.2|603.6|604.3|603.7|604.6|604|603.7|603.1|312
1603988100000|2020-10-29 16:15:00|604.2|603.6|604.3|603.7|605|604.4|604.1|603.5|278
1603988400000|2020-10-29 16:20:00|604.2|603.6|604.6|604|604.7|604.1|603.8|603.2|479
1603988700000|2020-10-29 16:25:00|604.7|604.1|604.6|604|604.8|604.2|604.3|603.7|407
1603989000000|2020-10-29 16:30:00|604.8|604.2|605.1|604.5|605.5|604.9|604.6|604|419
1603989300000|2020-10-29 16:35:00|604.9|604.3|604.6|604|605.4|604.7|604.4|603.8|439
1603989600000|2020-10-29 16:40:00|604.5|603.9|605|604.4|605.3|604.7|604.4|603.8|353
1603989900000|2020-10-29 16:45:00|605.1|604.5|605.7|605.1|605.8|605.2|604.9|604.3|268
1603990200000|2020-10-29 16:50:00|605.8|605.2|605|604.4|606.2|605.6|605|604.4|410
1603990500000|2020-10-29 16:55:00|605.1|604.5|605.2|604.6|605.8|605.2|605.1|604.5|257
1603990800000|2020-10-29 17:00:00|605.3|604.7|605.3|604.7|605.6|605|604.7|604.1|179
1603991100000|2020-10-29 17:05:00|605.2|604.6|605.3|604.7|605.8|605.2|605.2|604.6|192
1603991400000|2020-10-29 17:10:00|605.1|604.5|605.6|605|605.7|605.1|604.9|604.3|262
1603991700000|2020-10-29 17:15:00|605.5|604.9|606|605.4|606.1|605.5|605.3|604.7|181
1603992000000|2020-10-29 17:20:00|606.1|605.5|605.8|605.2|606.1|605.5|605.8|605.2|92
1603992300000|2020-10-29 17:25:00|605.7|605.1|606.4|605.8|606.6|606|605.7|605.1|264
1603992600000|2020-10-29 17:30:00|606.3|605.7|605.4|604.8|606.6|606|605.3|604.7|410
1603992900000|2020-10-29 17:35:00|605.3|604.7|604.6|604|605.4|604.8|604.4|603.8|880
1603993200000|2020-10-29 17:40:00|604.7|604.1|604.6|604|604.9|604.3|604.4|603.8|464
1603993500000|2020-10-29 17:45:00|604.5|603.9|604.6|604|605.4|604.8|604.4|603.8|321
1603993800000|2020-10-29 17:50:00|604.7|604.1|605.1|604.5|605.3|604.7|604.3|603.7|260
1603994100000|2020-10-29 17:55:00|605|604.4|605.6|605|605.7|605.1|605|604.4|237
1603994400000|2020-10-29 18:00:00|605.5|604.9|605.1|604.5|605.5|604.9|604.6|604|734
1603994700000|2020-10-29 18:05:00|605.2|604.6|604.2|603.6|605.4|604.8|604.2|603.6|791
1603995000000|2020-10-29 18:10:00|604.1|603.5|603.9|603.3|604.5|603.9|602.9|602.3|3054
1603995300000|2020-10-29 18:15:00|603.7|603.1|603.8|603.2|604.7|604.1|603.1|602.5|1026
1604016000000|2020-10-30 00:00:00|602.5|601.9|603.3|602.7|603.7|603.1|601.2|600.6|587
1604016300000|2020-10-30 00:05:00|603.2|602.6|601.4|600.8|603.2|602.6|601.4|600.8|280
1604016600000|2020-10-30 00:10:00|601.5|600.9|601.2|600.6|601.9|601.3|601|600.4|110
1604016900000|2020-10-30 00:15:00|601.4|600.8|601|600.4|601.4|600.8|600.9|600.3|78
1604017200000|2020-10-30 00:20:00|601.1|600.5|601|600.4|601.2|600.6|600.5|599.9|106
1604017500000|2020-10-30 00:25:00|601.2|600.6|600.6|600|601.2|600.6|600.6|600|89
1604017800000|2020-10-30 00:30:00|600.7|600.1|600.6|600|600.7|600.1|600.2|599.6|58
1604018100000|2020-10-30 00:35:00|600.8|600.2|602|601.4|602|601.4|600.8|600.2|146
1604018400000|2020-10-30 00:40:00|601.9|601.3|601.4|600.8|601.9|601.3|601.4|600.8|43
1604018700000|2020-10-30 00:45:00|601.6|601|601.3|600.7|601.7|601.1|601.3|600.7|51
1604019000000|2020-10-30 00:50:00|601.4|600.8|601.3|600.7|601.4|600.8|601.2|600.6|35
1604019300000|2020-10-30 00:55:00|601.5|600.9|601.6|601|601.8|601.2|601.5|600.9|23
1604019600000|2020-10-30 01:00:00|601.7|601.1|602.7|602.1|602.9|602.3|601.7|601.1|73
1604019900000|2020-10-30 01:05:00|602.6|602|602.7|602.1|602.7|602.1|602.2|601.6|29
1604020200000|2020-10-30 01:10:00|602.6|602|603.7|603.1|603.8|603.2|602.5|601.9|171
1604020500000|2020-10-30 01:15:00|603.6|603|603|602.4|603.8|603.2|602.9|602.3|49
1604020800000|2020-10-30 01:20:00|603.1|602.5|603.5|602.9|603.7|603.1|603|602.4|68
1604021100000|2020-10-30 01:25:00|603.4|602.8|603.5|602.9|603.6|603|603.4|602.8|125
1604021400000|2020-10-30 01:30:00|603.7|603.1|603.7|603.1|604|603.4|603.5|602.9|53
1604021700000|2020-10-30 01:35:00|603.6|603|604.7|604.1|604.7|604.1|603.5|602.9|72
1604022000000|2020-10-30 01:40:00|604.5|603.9|604.7|604.1|604.7|604.1|604.4|603.8|28
1604022300000|2020-10-30 01:45:00|604.9|604.3|605|604.4|605.2|604.6|604.7|604.1|55
1604022600000|2020-10-30 01:50:00|605.2|604.6|605.7|605.1|605.7|605.1|605|604.4|140
1604022900000|2020-10-30 01:55:00|605.5|604.9|605.6|605|605.6|605|605.2|604.6|26
1604023200000|2020-10-30 02:00:00|605.7|605.1|605.4|604.8|605.7|605.1|605.2|604.6|28
1604023500000|2020-10-30 02:05:00|605.3|604.7|605.6|605|605.7|605.1|605.3|604.7|11
1604023800000|2020-10-30 02:10:00|605.5|604.9|605.6|605|605.9|605.3|605.5|604.9|18
1604024100000|2020-10-30 02:15:00|605.7|605.1|605.6|605|605.7|605.1|605.5|604.9|35
1604024400000|2020-10-30 02:20:00|605.7|605.1|605|604.4|605.8|605.2|605|604.4|32
1604024700000|2020-10-30 02:25:00|605.2|604.6|605.2|604.6|605.2|604.6|605.2|604.6|10
1604025000000|2020-10-30 02:30:00|605.1|604.5|605.7|605.1|606|605.4|605|604.4|56
1604025300000|2020-10-30 02:35:00|605.6|605|605.3|604.7|605.8|605.2|605.2|604.6|32
1604025600000|2020-10-30 02:40:00|605.4|604.8|605.7|605.1|605.7|605.1|605.1|604.5|31
1604025900000|2020-10-30 02:45:00|605.5|604.9|606|605.4|606.2|605.6|605.5|604.9|32
1604026200000|2020-10-30 02:50:00|605.9|605.3|605.7|605.1|605.9|605.3|605.5|604.9|15
1604026500000|2020-10-30 02:55:00|605.6|605|605.4|604.8|605.6|605|605.2|604.6|46
1604026800000|2020-10-30 03:00:00|605.5|604.9|605.6|605|605.7|605.1|605.2|604.6|89
1604027100000|2020-10-30 03:05:00|605.7|605.1|605.6|605|605.7|605.1|605.6|605|10
1604027400000|2020-10-30 03:10:00|605.7|605.1|605.6|605|605.8|605.2|605.5|604.9|20
1604027700000|2020-10-30 03:15:00|605.5|604.9|605.9|605.3|605.9|605.3|605.5|604.9|22
1604028000000|2020-10-30 03:20:00|606|605.4|605.9|605.3|606.1|605.5|605.9|605.3|25
1604028300000|2020-10-30 03:25:00|605.7|605.1|605.9|605.3|605.9|605.3|605.7|605.1|8
1604028600000|2020-10-30 03:30:00|606|605.4|606.1|605.5|606.1|605.5|606|605.4|7
1604028900000|2020-10-30 03:35:00|606.2|605.6|606.1|605.5|606.2|605.6|606.1|605.5|29
1604029200000|2020-10-30 03:40:00|606.2|605.6|606.1|605.5|606.4|605.8|606|605.4|31
1604029500000|2020-10-30 03:45:00|605.9|605.3|606.1|605.5|606.1|605.5|605.9|605.3|9
1604030100000|2020-10-30 03:55:00|605.9|605.3|605.9|605.3|605.9|605.3|605.9|605.3|5
1604030400000|2020-10-30 04:00:00|605.8|605.2|605.6|605|605.9|605.3|605.6|605|29
1604030700000|2020-10-30 04:05:00|605.7|605.1|605.7|605.1|605.7|605.1|605.4|604.8|22
1604031000000|2020-10-30 04:10:00|605.4|604.8|605.6|605|605.6|605|605.4|604.8|10
1604031300000|2020-10-30 04:15:00|605.4|604.8|605.5|604.9|605.5|604.9|605.4|604.8|12
1604031600000|2020-10-30 04:20:00|605.6|605|605.6|605|605.7|605.1|605.6|605|3
1604031900000|2020-10-30 04:25:00|605.5|604.9|604.9|604.3|605.5|604.9|604.9|604.3|64
1604032200000|2020-10-30 04:30:00|605|604.4|605.1|604.5|605.1|604.5|604.9|604.3|22
1604032500000|2020-10-30 04:35:00|605.2|604.6|604.9|604.3|605.2|604.6|604.9|604.3|4
1604032800000|2020-10-30 04:40:00|605|604.4|604.9|604.3|605.1|604.5|604.9|604.3|7
1604033100000|2020-10-30 04:45:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|2
1604033400000|2020-10-30 04:50:00|604.8|604.2|604.6|604|604.9|604.3|604.6|604|12
1604033700000|2020-10-30 04:55:00|604.5|603.9|604.5|603.9|604.6|604|604.5|603.9|0
1604034000000|2020-10-30 05:00:00|604.7|604.1|604.6|604|604.7|604.1|604.4|603.8|22
1604034300000|2020-10-30 05:05:00|||||||||4
1604034600000|2020-10-30 05:10:00|604.8|604.2|604.4|603.8|604.8|604.2|604.3|603.7|10
1604034900000|2020-10-30 05:15:00|604.3|603.7|603.9|603.3|604.4|603.8|603.6|603|45
1604035200000|2020-10-30 05:20:00|604|603.4|603.9|603.3|604.1|603.5|603.9|603.3|10
1604035500000|2020-10-30 05:25:00|604|603.4|603.4|602.8|604|603.4|603.4|602.8|87
1604035800000|2020-10-30 05:30:00|603.3|602.7|602.7|602.1|603.4|602.8|602.7|602.1|77
1604036100000|2020-10-30 05:35:00|602.9|602.3|602.8|602.2|602.9|602.3|602.2|601.6|59
1604036400000|2020-10-30 05:40:00|602.6|602|603.1|602.5|603.1|602.5|602.5|601.9|25
1604036700000|2020-10-30 05:45:00|603.2|602.6|603.4|602.8|603.5|602.9|603|602.4|22
1604037000000|2020-10-30 05:50:00|603.3|602.7|603.9|603.3|603.9|603.3|603.2|602.6|11
1604037300000|2020-10-30 05:55:00|603.8|603.2|603.6|603|603.9|603.3|603.5|602.9|20
1604037600000|2020-10-30 06:00:00|603.4|602.8|602.4|601.8|603.6|603|602.4|601.8|86
1604037900000|2020-10-30 06:05:00|602.3|601.7|603.2|602.6|603.3|602.7|602.2|601.6|58
1604038200000|2020-10-30 06:10:00|603.3|602.7|603.1|602.5|603.4|602.8|602.7|602.1|44
1604038500000|2020-10-30 06:15:00|603|602.4|604.3|603.7|604.4|603.8|602.8|602.2|172
1604038800000|2020-10-30 06:20:00|604.4|603.8|604.5|603.9|604.9|604.3|604.1|603.5|46
1604039100000|2020-10-30 06:25:00|604.4|603.8|605.4|604.8|605.7|605.1|604.4|603.8|131
1604039400000|2020-10-30 06:30:00|605.5|604.9|604.9|604.3|605.5|604.9|604.9|604.3|51
1604039700000|2020-10-30 06:35:00|604.8|604.2|605.2|604.6|605.3|604.7|604.7|604.1|21
1604040000000|2020-10-30 06:40:00|605.4|604.8|604.7|604.1|605.4|604.8|604.6|604|68
1604040300000|2020-10-30 06:45:00|604.6|604|604.4|603.8|604.6|604|604.2|603.6|23
1604040600000|2020-10-30 06:50:00|604.5|603.9|604.9|604.3|604.9|604.3|604.5|603.9|9
1604040900000|2020-10-30 06:55:00|604.7|604.1|605.1|604.5|605.4|604.8|604.5|603.9|42
1604041200000|2020-10-30 07:00:00|605|604.4|605.1|604.5|605.8|605.2|604.9|604.3|65
1604041500000|2020-10-30 07:05:00|605.2|604.6|605.1|604.5|605.3|604.7|604.6|604|19
1604041800000|2020-10-30 07:10:00|605.2|604.6|604.9|604.3|605.2|604.6|604.6|604|23
1604042100000|2020-10-30 07:15:00|605|604.4|604.9|604.3|605.1|604.5|604.7|604.1|5
1604042400000|2020-10-30 07:20:00|605.1|604.5|605.9|605.3|605.9|605.3|604.9|604.3|29
1604042700000|2020-10-30 07:25:00|605.8|605.2|605.6|605|605.9|605.3|605.4|604.8|25
1604043000000|2020-10-30 07:30:00|605.5|604.9|605.4|604.8|605.5|604.9|604.8|604.2|22
1604043300000|2020-10-30 07:35:00|605.5|604.9|605.9|605.3|606.1|605.5|605.5|604.9|55
1604043600000|2020-10-30 07:40:00|606|605.4|606.6|606|607.1|606.5|606|605.4|113
1604043900000|2020-10-30 07:45:00|606.7|606.1|606.2|605.6|606.9|606.3|606.2|605.6|9
1604044200000|2020-10-30 07:50:00|606.3|605.7|605.9|605.3|606.4|605.8|605.7|605.1|17
1604044500000|2020-10-30 07:55:00|606|605.4|606.4|605.8|606.4|605.8|605.5|604.9|32
1604044800000|2020-10-30 08:00:00|606.6|606|606.1|605.5|606.9|606.3|605.9|605.3|89
1604045100000|2020-10-30 08:05:00|606|605.4|606.2|605.6|606.4|605.8|605.9|605.3|35
1604045400000|2020-10-30 08:10:00|606.1|605.5|606.4|605.8|606.4|605.8|605.7|605.1|25
1604045700000|2020-10-30 08:15:00|606.3|605.7|605.6|605|606.4|605.8|605.5|604.9|36
1604046000000|2020-10-30 08:20:00|605.5|604.9|604.7|604.1|605.6|605|604.7|604.1|98
1604046300000|2020-10-30 08:25:00|604.8|604.2|605|604.4|605.1|604.5|604.4|603.8|204
1604046600000|2020-10-30 08:30:00|604.8|604.2|604.6|604|605.1|604.5|604.3|603.7|135
1604046900000|2020-10-30 08:35:00|604.3|603.7|604.1|603.5|604.3|603.7|603.9|603.3|101
1604047200000|2020-10-30 08:40:00|604|603.4|603.3|602.7|604|603.4|603.3|602.7|53
1604047500000|2020-10-30 08:45:00|603.1|602.5|604.9|604.3|605|604.4|603.1|602.5|162
1604047800000|2020-10-30 08:50:00|605|604.4|603.7|603.1|605|604.4|603.7|603.1|37
1604048100000|2020-10-30 08:55:00|603.9|603.3|603.9|603.3|604.2|603.6|603.7|603.1|17
1604048400000|2020-10-30 09:00:00|604|603.4|604.4|603.8|604.4|603.8|603.9|603.3|32
1604048700000|2020-10-30 09:05:00|604.3|603.7|604.7|604.1|604.7|604.1|603.9|603.3|37
1604049000000|2020-10-30 09:10:00|604.8|604.2|604.2|603.6|604.8|604.2|604.2|603.6|29
1604049300000|2020-10-30 09:15:00|604|603.4|604.5|603.9|604.6|604|604|603.4|72
1604049600000|2020-10-30 09:20:00|604.4|603.8|604.2|603.6|604.5|603.9|604|603.4|19
1604049900000|2020-10-30 09:25:00|604|603.4|603.9|603.3|604.2|603.6|603.5|602.9|88
1604050200000|2020-10-30 09:30:00|604.1|603.5|604.1|603.5|604.1|603.5|603.8|603.2|14
1604050500000|2020-10-30 09:35:00|604.2|603.6|603.8|603.2|604.2|603.6|603.8|603.2|8
1604050800000|2020-10-30 09:40:00|603.9|603.3|603.8|603.2|604.1|603.5|603.3|602.7|296
1604051100000|2020-10-30 09:45:00|603.7|603.1|605.1|604.5|605.6|605|603.4|602.8|152
1604051400000|2020-10-30 09:50:00|604.9|604.3|604.6|604|605.4|604.8|604.6|604|28
1604051700000|2020-10-30 09:55:00|604.4|603.8|604.9|604.3|604.9|604.3|604.1|603.5|51
1604052000000|2020-10-30 10:00:00|604.7|604.1|604.9|604.3|605|604.4|604.2|603.6|35
1604052300000|2020-10-30 10:05:00|605|604.4|605.6|605|605.9|605.3|605|604.4|90
1604052600000|2020-10-30 10:10:00|605.8|605.2|605.4|604.8|606.1|605.5|605.1|604.5|57
1604052900000|2020-10-30 10:15:00|605.3|604.7|604.6|604|605.3|604.7|604.4|603.8|33
1604053200000|2020-10-30 10:20:00|604.4|603.8|604.6|604|604.8|604.2|604.1|603.5|40
1604053500000|2020-10-30 10:25:00|604.8|604.2|605.1|604.5|605.6|605|604.6|604|45
1604053800000|2020-10-30 10:30:00|604.9|604.3|605.9|605.3|605.9|605.3|604.6|604|37
1604054100000|2020-10-30 10:35:00|605.8|605.2|604.8|604.2|605.8|605.2|604.6|604|43
1604054400000|2020-10-30 10:40:00|604.7|604.1|604.4|603.8|604.7|604.1|604.4|603.8|13
1604054700000|2020-10-30 10:45:00|604.6|604|603.7|603.1|604.6|604|603.7|603.1|125
1604055000000|2020-10-30 10:50:00|603.9|603.3|604.4|603.8|604.6|604|603.9|603.3|88
1604055300000|2020-10-30 10:55:00|604.5|603.9|604.6|604|604.7|604.1|604|603.4|63
1604055600000|2020-10-30 11:00:00|604.5|603.9|604.6|604|604.9|604.3|604.4|603.8|19
1604055900000|2020-10-30 11:05:00|604.5|603.9|604.7|604.1|604.8|604.2|604.1|603.5|19
1604056200000|2020-10-30 11:10:00|604.6|604|604.4|603.8|604.6|604|604|603.4|24
1604056500000|2020-10-30 11:15:00|604.2|603.6|604.9|604.3|605.1|604.5|604|603.4|22
1604056800000|2020-10-30 11:20:00|605.1|604.5|605|604.4|605.3|604.7|604.7|604.1|35
1604057100000|2020-10-30 11:25:00|604.9|604.3|605|604.4|605|604.4|604.7|604.1|11
1604057400000|2020-10-30 11:30:00|605.1|604.5|605|604.4|605.2|604.6|604.7|604.1|39
1604057700000|2020-10-30 11:35:00|604.9|604.3|605.2|604.6|605.2|604.6|604.8|604.2|12
1604058000000|2020-10-30 11:40:00|605.1|604.5|606.6|606|606.6|606|605|604.4|101
1604058300000|2020-10-30 11:45:00|606.5|605.9|606.4|605.8|607.1|606.5|606.4|605.8|125
1604058600000|2020-10-30 11:50:00|606.3|605.7|606.9|606.3|607|606.4|606.3|605.7|32
1604058900000|2020-10-30 11:55:00|606.7|606.1|606.6|606|607.1|606.5|606.6|606|28
1604059200000|2020-10-30 12:00:00|606.4|605.8|605.9|605.3|606.5|605.9|605.9|605.3|47
1604059500000|2020-10-30 12:05:00|605.6|605|606.2|605.6|606.4|605.8|605.6|605|91
1604059800000|2020-10-30 12:10:00|606.1|605.5|606.4|605.8|606.6|606|605.9|605.3|85
1604060100000|2020-10-30 12:15:00|606.5|605.9|606.4|605.8|606.5|605.9|606.1|605.5|42
1604060400000|2020-10-30 12:20:00|606.2|605.6|605.9|605.3|606.2|605.6|605.7|605.1|109
1604060700000|2020-10-30 12:25:00|605.7|605.1|605.9|605.3|605.9|605.3|605.7|605.1|53
1604061000000|2020-10-30 12:30:00|605.7|605.1|605.7|605.1|605.9|605.3|605.7|605.1|262
1604061300000|2020-10-30 12:35:00|605.8|605.2|605.7|605.1|605.9|605.3|605.5|604.9|52
1604061600000|2020-10-30 12:40:00|605.5|604.9|605.2|604.6|605.8|605.2|604.8|604.2|115
1604064600000|2020-10-30 13:30:00|604.7|604.1|607.4|606.8|607.4|606.8|603.9|603.3|2081
1604064900000|2020-10-30 13:35:00|607.6|607|605.4|604.8|607.6|607|605.4|604.8|1671
1604065200000|2020-10-30 13:40:00|605.6|605|603.4|602.8|605.9|605.3|603.1|602.5|1967
1604065500000|2020-10-30 13:45:00|603.6|603|603.1|602.5|603.7|603.1|602.3|601.7|575
1604065800000|2020-10-30 13:50:00|602.9|602.3|603.4|602.8|603.9|603.3|602.4|601.8|588
1604066100000|2020-10-30 13:55:00|603.2|602.6|603.9|603.3|604.1|603.5|602.9|602.3|661
1604066400000|2020-10-30 14:00:00|604.1|603.5|601.1|600.5|604.1|603.5|600.6|600|1050
1604066700000|2020-10-30 14:05:00|601.2|600.6|600.6|600|601.9|601.3|600.2|599.6|718
1604067000000|2020-10-30 14:10:00|600.8|600.2|600.6|600|601.1|600.5|600.1|599.5|647
1604067300000|2020-10-30 14:15:00|600.7|600.1|600.4|599.8|601.2|600.6|600.1|599.5|537
1604067600000|2020-10-30 14:20:00|600.6|600|599.9|599.3|600.9|600.3|599.4|598.8|521
1604067900000|2020-10-30 14:25:00|599.7|599.1|597.6|597|599.9|599.3|597.2|596.6|1691
1604068200000|2020-10-30 14:30:00|597.5|596.9|597.8|597.2|598.5|597.9|596.5|595.9|1774
1604068500000|2020-10-30 14:35:00|597.7|597.1|596.6|596|597.9|597.3|596.4|595.8|1491
1604068800000|2020-10-30 14:40:00|596.8|596.2|597.6|597|598|597.4|596.6|596|1279
1604069100000|2020-10-30 14:45:00|597.5|596.9|598.4|597.8|598.6|598|597.3|596.7|1264
1604069400000|2020-10-30 14:50:00|598.3|597.7|597.3|596.7|598.8|598.2|597.2|596.6|919
1604069700000|2020-10-30 14:55:00|597.2|596.6|597.9|597.3|597.9|597.3|596.8|596.2|679
1604070000000|2020-10-30 15:00:00|597.7|597.1|597.7|597.1|598.6|598|597.6|597|577
1604070300000|2020-10-30 15:05:00|597.6|597|597.4|596.8|597.9|597.3|597.1|596.5|669
1604070600000|2020-10-30 15:10:00|597.3|596.7|599.4|598.8|599.4|598.8|597.3|596.7|424
1604070900000|2020-10-30 15:15:00|599.3|598.7|599.1|598.5|599.3|598.7|598.3|597.7|424
1604071200000|2020-10-30 15:20:00|599.2|598.6|599.2|598.6|599.4|598.8|598.4|597.8|581
1604071500000|2020-10-30 15:25:00|599.4|598.8|598.6|598|599.4|598.8|598.6|598|233
1604071800000|2020-10-30 15:30:00|598.7|598.1|598.3|597.7|598.7|598.1|597.3|596.7|720
1604072100000|2020-10-30 15:35:00|598.4|597.8|598|597.4|598.4|597.8|597.8|597.2|629
1604072400000|2020-10-30 15:40:00|598.1|597.5|598|597.4|598.1|597.5|597.3|596.7|488
1604072700000|2020-10-30 15:45:00|597.9|597.3|599.1|598.5|599.4|598.8|597.7|597.1|290
1604073000000|2020-10-30 15:50:00|599|598.4|599.4|598.8|599.7|599.1|598.9|598.3|792
1604073300000|2020-10-30 15:55:00|599.6|599|598.9|598.3|599.7|599.1|598.4|597.8|633
1604073600000|2020-10-30 16:00:00|599|598.4|599.6|599|599.6|599|598.5|597.9|388
1604073900000|2020-10-30 16:05:00|599.7|599.1|599.6|599|600.1|599.5|599.3|598.7|228
1604074200000|2020-10-30 16:10:00|599.7|599.1|599.5|598.9|600|599.4|599.4|598.8|268
1604074500000|2020-10-30 16:15:00|599.6|599|598.9|598.3|599.8|599.2|598.5|597.9|318
1604074800000|2020-10-30 16:20:00|598.8|598.2|599.2|598.6|599.4|598.8|598.8|598.2|216
1604075100000|2020-10-30 16:25:00|599.1|598.5|600|599.4|600.6|600|598.9|598.3|510
1604075400000|2020-10-30 16:30:00|599.9|599.3|599|598.4|600.1|599.5|598.9|598.3|468
1604075700000|2020-10-30 16:35:00|598.9|598.3|598.9|598.3|599.1|598.5|598.8|598.2|175
1604076000000|2020-10-30 16:40:00|599|598.4|599.2|598.6|599.3|598.7|598.6|598|201
1604076300000|2020-10-30 16:45:00|599|598.4|599.2|598.6|599.5|598.9|598.8|598.2|167
1604076600000|2020-10-30 16:50:00|599.1|598.5|599.9|599.3|600|599.4|599|598.4|259
1604076900000|2020-10-30 16:55:00|600|599.4|599.7|599.1|600.2|599.6|599.4|598.8|223
1604077200000|2020-10-30 17:00:00|599.6|599|599.4|598.8|599.7|599.1|599.4|598.8|99
1604077500000|2020-10-30 17:05:00|599|598.4|599.3|598.7|599.4|598.8|598.9|598.3|138
1604077800000|2020-10-30 17:10:00|599.4|598.8|599.3|598.7|599.7|599.1|599|598.4|231
1604078100000|2020-10-30 17:15:00|599.2|598.6|599.3|598.7|599.5|598.9|599.2|598.6|141
1604078400000|2020-10-30 17:20:00|599.1|598.5|599.4|598.8|599.5|598.9|598.8|598.2|240
1604078700000|2020-10-30 17:25:00|599.7|599.1|599.7|599.1|599.9|599.3|599.3|598.7|555
1604079000000|2020-10-30 17:30:00|599.6|599|599.7|599.1|599.9|599.3|599.1|598.5|500
1604079300000|2020-10-30 17:35:00|599.8|599.2|600.1|599.5|600.2|599.6|599.7|599.1|188
1604079600000|2020-10-30 17:40:00|600.2|599.6|599.4|598.8|600.2|599.6|598.9|598.3|475
1604079900000|2020-10-30 17:45:00|599.3|598.7|599.3|598.7|599.4|598.8|598.8|598.2|259
1604080200000|2020-10-30 17:50:00|599.4|598.8|598.2|597.6|599.4|598.8|598.1|597.5|381
1604080500000|2020-10-30 17:55:00|598.1|597.5|598.6|598|598.7|598.1|597.5|596.9|787
1604080800000|2020-10-30 18:00:00|598.3|597.7|598.1|597.5|598.3|597.7|597.8|597.2|548
1604081100000|2020-10-30 18:05:00|598.2|597.6|599|598.4|599.1|598.5|597.8|597.2|639
1604081400000|2020-10-30 18:10:00|599.2|598.6|599.8|599.2|600.3|599.7|598.6|598|3302
1604081700000|2020-10-30 18:15:00|599.9|599.3|600|599.4|600.1|599.5|599|598.4|1523
1604278800000|2020-11-02 01:00:00|595.2|594.6|596.6|596|597.8|597.2|594.6|594|599
1604279100000|2020-11-02 01:05:00|596.3|595.7|598.2|597.6|598.3|597.7|596.3|595.7|129
1604279400000|2020-11-02 01:10:00|598.3|597.7|598.1|597.5|598.4|597.8|597.8|597.2|120
1604279700000|2020-11-02 01:15:00|597.8|597.2|598.4|597.8|598.6|598|597.8|597.2|70
1604280000000|2020-11-02 01:20:00|598.6|598|598.6|598|598.7|598.1|598.1|597.5|49
1604280300000|2020-11-02 01:25:00|598.5|597.9|597.3|596.7|598.5|597.9|597.3|596.7|60
1604280600000|2020-11-02 01:30:00|597.2|596.6|597.3|596.7|597.7|597.1|597.1|596.5|31
1604280900000|2020-11-02 01:35:00|597.6|597|597.3|596.7|597.6|597|597.1|596.5|88
1604281200000|2020-11-02 01:40:00|597.5|596.9|597.5|596.9|597.6|597|597.5|596.9|41
1604281500000|2020-11-02 01:45:00|597.6|597|597.5|596.9|597.6|597|597|596.4|25
1604281800000|2020-11-02 01:50:00|597.4|596.8|597.9|597.3|597.9|597.3|597.4|596.8|19
1604282100000|2020-11-02 01:55:00|598|597.4|597.7|597.1|598|597.4|597.6|597|24
1604282400000|2020-11-02 02:00:00|597.6|597|597.2|596.6|597.7|597.1|597|596.4|29
1604282700000|2020-11-02 02:05:00|597.3|596.7|597|596.4|597.4|596.8|596.8|596.2|9
1604283000000|2020-11-02 02:10:00|597.1|596.5|596.6|596|597.2|596.6|596.2|595.6|35
1604283300000|2020-11-02 02:15:00|596.5|595.9|596.4|595.8|596.5|595.9|596.2|595.6|40
1604283600000|2020-11-02 02:20:00|596.3|595.7|596.5|595.9|596.7|596.1|596.2|595.6|11
1604283900000|2020-11-02 02:25:00|596.6|596|596.5|595.9|596.7|596.1|596.5|595.9|4
1604284200000|2020-11-02 02:30:00|596.4|595.8|596.7|596.1|596.8|596.2|596.4|595.8|43
1604284500000|2020-11-02 02:35:00|596.8|596.2|596.5|595.9|596.8|596.2|596.5|595.9|4
1604284800000|2020-11-02 02:40:00|596.4|595.8|596.2|595.6|596.5|595.9|596.1|595.5|23
1604285100000|2020-11-02 02:45:00|596.3|595.7|596.2|595.6|596.3|595.7|595.7|595.1|15
1604285400000|2020-11-02 02:50:00|596.3|595.7|596.5|595.9|596.5|595.9|596.1|595.5|21
1604285700000|2020-11-02 02:55:00|596.4|595.8|596.1|595.5|596.4|595.8|596|595.4|3
1604286000000|2020-11-02 03:00:00|596|595.4|596.2|595.6|596.2|595.6|596|595.4|34
1604286300000|2020-11-02 03:05:00|596|595.4|596.3|595.7|596.3|595.7|595.9|595.3|14
1604286600000|2020-11-02 03:10:00|596.2|595.6|596.3|595.7|596.5|595.9|596.1|595.5|31
1604286900000|2020-11-02 03:15:00|596.2|595.6|596.5|595.9|596.5|595.9|596.2|595.6|4
1604287200000|2020-11-02 03:20:00|596.4|595.8|596.5|595.9|596.5|595.9|596.4|595.8|4
1604287500000|2020-11-02 03:25:00|596.4|595.8|596.2|595.6|596.4|595.8|596.2|595.6|4
1604287800000|2020-11-02 03:30:00|596.3|595.7|596.3|595.7|596.3|595.7|596.2|595.6|2
1604288100000|2020-11-02 03:35:00|596.2|595.6|596.2|595.6|596.4|595.8|596.2|595.6|5
1604288400000|2020-11-02 03:40:00|596.3|595.7|596.2|595.6|596.4|595.8|596|595.4|38
1604288700000|2020-11-02 03:45:00|596.1|595.5|596|595.4|596.1|595.5|595.8|595.2|15
1604289000000|2020-11-02 03:50:00|595.9|595.3|596|595.4|596|595.4|595.9|595.3|9
1604289300000|2020-11-02 03:55:00|595.9|595.3|595.6|595|596|595.4|595.6|595|26
1604289600000|2020-11-02 04:00:00|595.5|594.9|595.3|594.7|595.7|595.1|595.3|594.7|22
1604289900000|2020-11-02 04:05:00|595.4|594.8|595.5|594.9|595.6|595|595.4|594.8|6
1604290200000|2020-11-02 04:10:00|595.3|594.7|595.1|594.5|595.3|594.7|595|594.4|43
1604290500000|2020-11-02 04:15:00|595.2|594.6|594.9|594.3|595.2|594.6|594.8|594.2|35
1604290800000|2020-11-02 04:20:00|595|594.4|595|594.4|595|594.4|594.9|594.3|13
1604291100000|2020-11-02 04:25:00|595.1|594.5|594.8|594.2|595.1|594.5|594.8|594.2|11
1604291400000|2020-11-02 04:30:00|594.7|594.1|594.8|594.2|595.1|594.5|594.7|594.1|24
1604291700000|2020-11-02 04:35:00|594.9|594.3|594.6|594|594.9|594.3|594.6|594|69
1604292000000|2020-11-02 04:40:00|594.7|594.1|594.5|593.9|594.7|594.1|594.5|593.9|13
1604292300000|2020-11-02 04:45:00|594.6|594|594.5|593.9|594.6|594|594.5|593.9|16
1604292600000|2020-11-02 04:50:00|594.6|594|594.2|593.6|594.6|594|594|593.4|74
1604292900000|2020-11-02 04:55:00|594.1|593.5|593.7|593.1|594.2|593.6|593.7|593.1|93
1604293200000|2020-11-02 05:00:00|593.6|593|594|593.4|594.1|593.5|593.6|593|86
1604293500000|2020-11-02 05:05:00|594.1|593.5|594.2|593.6|594.4|593.8|594.1|593.5|25
1604293800000|2020-11-02 05:10:00|594.4|593.8|594.5|593.9|594.6|594|594.3|593.7|12
1604294100000|2020-11-02 05:15:00|594.6|594|594.5|593.9|594.6|594|594.3|593.7|11
1604294400000|2020-11-02 05:20:00|594.4|593.8|595|594.4|595|594.4|594.4|593.8|36
1604294700000|2020-11-02 05:25:00|595.2|594.6|595.5|594.9|595.7|595.1|595.2|594.6|31
1604295000000|2020-11-02 05:30:00|595.6|595|596.3|595.7|596.4|595.8|595.5|594.9|65
1604295300000|2020-11-02 05:35:00|596.4|595.8|596.9|596.3|596.9|596.3|596.3|595.7|49
1604295600000|2020-11-02 05:40:00|596.8|596.2|596.8|596.2|596.9|596.3|596.7|596.1|30
1604295900000|2020-11-02 05:45:00|596.7|596.1|596.8|596.2|597|596.4|596.7|596.1|21
1604296200000|2020-11-02 05:50:00|596.7|596.1|596.8|596.2|596.9|596.3|596.6|596|49
1604296500000|2020-11-02 05:55:00|596.7|596.1|596.5|595.9|596.7|596.1|596.5|595.9|6
1604296800000|2020-11-02 06:00:00|596.3|595.7|596.2|595.6|596.4|595.8|596.2|595.6|4
1604297100000|2020-11-02 06:05:00|596.1|595.5|595.6|595|596.1|595.5|595.6|595|30
1604297400000|2020-11-02 06:10:00|595.5|594.9|595.6|595|595.9|595.3|595.4|594.8|23
1604297700000|2020-11-02 06:15:00|595.4|594.8|595.6|595|595.8|595.2|595.4|594.8|20
1604298000000|2020-11-02 06:20:00|595.7|595.1|595.4|594.8|595.8|595.2|595.4|594.8|6
1604298300000|2020-11-02 06:25:00|595.3|594.7|595.4|594.8|595.4|594.8|595.3|594.7|9
1604298600000|2020-11-02 06:30:00|595.3|594.7|595.5|594.9|595.6|595|595.3|594.7|3
1604298900000|2020-11-02 06:35:00|595.4|594.8|596.1|595.5|596.1|595.5|595.4|594.8|8
1604299200000|2020-11-02 06:40:00|596.2|595.6|595.8|595.2|596.3|595.7|595.8|595.2|10
1604299500000|2020-11-02 06:45:00|595.9|595.3|595.9|595.3|596.2|595.6|595.7|595.1|9
1604299800000|2020-11-02 06:50:00|596|595.4|595.6|595|596|595.4|595.6|595|6
1604300100000|2020-11-02 06:55:00|595.3|594.7|595.3|594.7|595.4|594.8|595.2|594.6|12
1604300400000|2020-11-02 07:00:00|595.2|594.6|595.1|594.5|595.2|594.6|594.7|594.1|24
1604300700000|2020-11-02 07:05:00|594.9|594.3|594.7|594.1|595.1|594.5|594.6|594|20
1604301000000|2020-11-02 07:10:00|594.6|594|594.8|594.2|594.8|594.2|594.6|594|7
1604301300000|2020-11-02 07:15:00|594.9|594.3|594.8|594.2|594.9|594.3|594.8|594.2|17
1604301600000|2020-11-02 07:20:00|595|594.4|595.3|594.7|595.4|594.8|594.8|594.2|16
1604301900000|2020-11-02 07:25:00|595.5|594.9|595.1|594.5|595.5|594.9|595.1|594.5|12
1604302200000|2020-11-02 07:30:00|594.8|594.2|594.8|594.2|594.9|594.3|594.8|594.2|13
1604302500000|2020-11-02 07:35:00|594.7|594.1|594.6|594|594.8|594.2|594.1|593.5|97
1604302800000|2020-11-02 07:40:00|594.4|593.8|593.8|593.2|594.6|594|593.8|593.2|103
1604303100000|2020-11-02 07:45:00|593.9|593.3|593.6|593|594|593.4|593.4|592.8|60
1604303400000|2020-11-02 07:50:00|594.3|593.7|594.8|594.2|594.8|594.2|594.2|593.6|55
1604303700000|2020-11-02 07:55:00|594.9|594.3|594.3|593.7|594.9|594.3|594.1|593.5|263
1604304000000|2020-11-02 08:00:00|594.1|593.5|594.1|593.5|594.3|593.7|594.1|593.5|22
1604304300000|2020-11-02 08:05:00|594.3|593.7|594.8|594.2|594.8|594.2|594.1|593.5|30
1604304600000|2020-11-02 08:10:00|594.7|594.1|594.3|593.7|594.8|594.2|594.2|593.6|26
1604304900000|2020-11-02 08:15:00|594.4|593.8|592.8|592.2|594.4|593.8|592.6|592|160
1604305200000|2020-11-02 08:20:00|592.9|592.3|592.8|592.2|592.9|592.3|592.3|591.7|110
1604305500000|2020-11-02 08:25:00|592.6|592|592.6|592|592.9|592.3|592.6|592|324
1604305800000|2020-11-02 08:30:00|592.9|592.3|593.4|592.8|593.4|592.8|592.9|592.3|39
1604306100000|2020-11-02 08:35:00|593.5|592.9|593.6|593|593.6|593|593.4|592.8|52
1604306400000|2020-11-02 08:40:00|593.5|592.9|593.4|592.8|593.6|593|593.1|592.5|36
1604306700000|2020-11-02 08:45:00|593.7|593.1|593.7|593.1|593.7|593.1|593.6|593|14
1604307000000|2020-11-02 08:50:00|593.8|593.2|593.4|592.8|593.9|593.3|593.4|592.8|60
1604307300000|2020-11-02 08:55:00|593.6|593|593.4|592.8|593.7|593.1|593.4|592.8|22
1604307600000|2020-11-02 09:00:00|593.5|592.9|593.8|593.2|593.8|593.2|593.2|592.6|46
1604307900000|2020-11-02 09:05:00|593.9|593.3|593.9|593.3|594|593.4|593.8|593.2|15
1604308200000|2020-11-02 09:10:00|594|593.4|594.6|594|594.9|594.3|593.9|593.3|112
1604308500000|2020-11-02 09:15:00|594.7|594.1|594|593.4|594.8|594.2|594|593.4|116
1604308800000|2020-11-02 09:20:00|593.8|593.2|594|593.4|594.3|593.7|593.6|593|80
1604309100000|2020-11-02 09:25:00|594.2|593.6|594.4|593.8|594.5|593.9|594.1|593.5|42
1604309400000|2020-11-02 09:30:00|594.5|593.9|594.9|594.3|594.9|594.3|594.3|593.7|39
1604309700000|2020-11-02 09:35:00|595.1|594.5|595.2|594.6|595.4|594.8|594.9|594.3|191
1604310000000|2020-11-02 09:40:00|595.3|594.7|595.7|595.1|595.7|595.1|595|594.4|70
1604310300000|2020-11-02 09:45:00|595.6|595|594.4|593.8|595.6|595|594.3|593.7|99
1604310600000|2020-11-02 09:50:00|594.5|593.9|594.7|594.1|595.1|594.5|594.5|593.9|17
1604310900000|2020-11-02 09:55:00|594.8|594.2|594.9|594.3|595.5|594.9|594.8|594.2|54
1604311200000|2020-11-02 10:00:00|594.8|594.2|594.8|594.2|595.5|594.9|594.7|594.1|57
1604311500000|2020-11-02 10:05:00|594.9|594.3|594.4|593.8|594.9|594.3|594.4|593.8|9
1604311800000|2020-11-02 10:10:00|594.5|593.9|594.6|594|595|594.4|594.5|593.9|19
1604312100000|2020-11-02 10:15:00|594.7|594.1|594.6|594|594.8|594.2|594.4|593.8|17
1604312400000|2020-11-02 10:20:00|594.5|593.9|594.1|593.5|594.8|594.2|594.1|593.5|34
1604312700000|2020-11-02 10:25:00|594|593.4|593.9|593.3|594.1|593.5|593.9|593.3|2
1604313000000|2020-11-02 10:30:00|594|593.4|594|593.4|594.2|593.6|593.9|593.3|9
1604313300000|2020-11-02 10:35:00|594.3|593.7|593.9|593.3|594.3|593.7|593.9|593.3|21
1604313600000|2020-11-02 10:40:00|594|593.4|593.9|593.3|594.1|593.5|593.9|593.3|37
1604313900000|2020-11-02 10:45:00|594.1|593.5|594.1|593.5|594.1|593.5|594.1|593.5|5
1604314200000|2020-11-02 10:50:00|593.9|593.3|594.7|594.1|594.8|594.2|593.9|593.3|26
1604314500000|2020-11-02 10:55:00|594.6|594|595.4|594.8|595.8|595.2|594.6|594|108
1604314800000|2020-11-02 11:00:00|595.3|594.7|595.4|594.8|595.6|595|595.2|594.6|12
1604315100000|2020-11-02 11:05:00|595.5|594.9|595.1|594.5|595.5|594.9|594.6|594|21
1604315400000|2020-11-02 11:10:00|595.2|594.6|595.1|594.5|595.2|594.6|595.1|594.5|11
1604315700000|2020-11-02 11:15:00|594.9|594.3|594.8|594.2|595.1|594.5|594.8|594.2|24
1604316000000|2020-11-02 11:20:00|594.9|594.3|594.6|594|595.1|594.5|594.5|593.9|98
1604316300000|2020-11-02 11:25:00|594.4|593.8|595.4|594.8|595.4|594.8|594.3|593.7|92
1604316600000|2020-11-02 11:30:00|595.6|595|595.6|595|595.6|595|595.3|594.7|28
1604316900000|2020-11-02 11:35:00|595.4|594.8|595|594.4|595.4|594.8|594.9|594.3|37
1604317200000|2020-11-02 11:40:00|595.1|594.5|595.4|594.8|595.4|594.8|595.1|594.5|14
1604317500000|2020-11-02 11:45:00|595.3|594.7|595.1|594.5|595.3|594.7|594.8|594.2|14
1604317800000|2020-11-02 11:50:00|595.3|594.7|595.4|594.8|595.6|595|595.3|594.7|12
1604318100000|2020-11-02 11:55:00|595.6|595|595.6|595|595.7|595.1|595.6|595|16
1604318400000|2020-11-02 12:00:00|595.3|594.7|594.8|594.2|595.3|594.7|594.8|594.2|49
1604318700000|2020-11-02 12:05:00|595.1|594.5|595.1|594.5|595.3|594.7|594.9|594.3|23
1604319000000|2020-11-02 12:10:00|595|594.4|594.8|594.2|595.1|594.5|594.8|594.2|11
1604319300000|2020-11-02 12:15:00|594.9|594.3|595.4|594.8|595.6|595|594.7|594.1|44
1604319600000|2020-11-02 12:20:00|595.3|594.7|595.3|594.7|595.3|594.7|594.9|594.3|35
1604319900000|2020-11-02 12:25:00|595.5|594.9|595.4|594.8|596.1|595.5|595.4|594.8|34
1604320200000|2020-11-02 12:30:00|595.5|594.9|595.8|595.2|595.9|595.3|595.4|594.8|44
1604320500000|2020-11-02 12:35:00|595.5|594.9|595.8|595.2|595.9|595.3|595.5|594.9|49
1604320800000|2020-11-02 12:40:00|595.9|595.3|595.8|595.2|595.9|595.3|595.7|595.1|11
1604321100000|2020-11-02 12:45:00|595.9|595.3|595.8|595.2|596.1|595.5|595.7|595.1|42
1604321400000|2020-11-02 12:50:00|595.6|595|595.8|595.2|595.8|595.2|595.4|594.8|41
1604321700000|2020-11-02 12:55:00|595.9|595.3|596.1|595.5|596.8|596.2|595.9|595.3|112
1604322000000|2020-11-02 13:00:00|596.3|595.7|596.1|595.5|597.6|597|596.1|595.5|275
1604322300000|2020-11-02 13:05:00|596.2|595.6|595.8|595.2|596.4|595.8|595.7|595.1|112
1604322600000|2020-11-02 13:10:00|595.7|595.1|595.9|595.3|596|595.4|595.7|595.1|79
1604322900000|2020-11-02 13:15:00|596|595.4|596.2|595.6|596.6|596|595.9|595.3|79
1604323200000|2020-11-02 13:20:00|596.3|595.7|596.3|595.7|596.6|596|596.1|595.5|39
1604323500000|2020-11-02 13:25:00|596.4|595.8|595.8|595.2|596.4|595.8|595.4|594.8|99
1604323800000|2020-11-02 13:30:00|595.9|595.3|594.9|594.3|596.1|595.5|594.8|594.2|96
1604324100000|2020-11-02 13:35:00|595.1|594.5|595.1|594.5|595.1|594.5|595.1|594.5|25
1604324400000|2020-11-02 13:40:00|595.3|594.7|595.2|594.6|595.3|594.7|594.8|594.2|57
1604327400000|2020-11-02 14:30:00|593.2|592.6|600.2|599.6|600.7|600.1|593.2|592.6|3214
1604327700000|2020-11-02 14:35:00|600.1|599.5|603.1|602.5|604.1|603.5|600.1|599.5|2367
1604328000000|2020-11-02 14:40:00|603.2|602.6|605.5|604.9|605.7|605.1|603.2|602.6|1222
1604328300000|2020-11-02 14:45:00|605.3|604.7|605.4|604.8|606.7|606.1|604.3|603.7|1502
1604328600000|2020-11-02 14:50:00|605.7|605.1|605|604.4|607|606.4|604.6|604|1181
1604328900000|2020-11-02 14:55:00|604.8|604.2|608.2|607.6|608.7|608.1|604.7|604.1|1447
1604329200000|2020-11-02 15:00:00|608.3|607.7|608.3|607.7|609.7|609.1|607.7|607.1|1080
1604329500000|2020-11-02 15:05:00|608.2|607.6|608.5|607.9|609.7|609.1|607.8|607.2|906
1604329800000|2020-11-02 15:10:00|608.4|607.8|608.9|608.3|609.7|609.1|608.4|607.8|403
1604330100000|2020-11-02 15:15:00|608.8|608.2|607.2|606.6|609.7|609.1|607.1|606.5|857
1604330400000|2020-11-02 15:20:00|607.3|606.7|606.4|605.8|607.8|607.2|606|605.4|575
1604330700000|2020-11-02 15:25:00|606.3|605.7|607.2|606.6|607.4|606.8|606|605.4|468
1604331000000|2020-11-02 15:30:00|607.1|606.5|605.9|605.3|607.3|606.7|605.1|604.5|617
1604331300000|2020-11-02 15:35:00|606|605.4|607.1|606.5|607.2|606.6|605.5|604.9|558
1604331600000|2020-11-02 15:40:00|606.9|606.3|607.1|606.5|607.6|607|606.5|605.9|531
1604331900000|2020-11-02 15:45:00|606.6|606|606.1|605.5|607.1|606.5|605.3|604.7|477
1604332200000|2020-11-02 15:50:00|606|605.4|607.2|606.6|607.6|607|605.9|605.3|344
1604332500000|2020-11-02 15:55:00|607.1|606.5|607.4|606.8|607.6|607|606.7|606.1|277
1604332800000|2020-11-02 16:00:00|607.7|607.1|607.2|606.6|607.7|607.1|606.7|606.1|230
1604333100000|2020-11-02 16:05:00|607.3|606.7|607.5|606.9|607.9|607.3|607.2|606.6|319
1604333400000|2020-11-02 16:10:00|607.7|607.1|606.9|606.3|607.7|607.1|606.7|606.1|412
1604333700000|2020-11-02 16:15:00|607|606.4|606.6|606|607.2|606.6|606.1|605.5|507
1604334000000|2020-11-02 16:20:00|606.8|606.2|606.6|606|606.8|606.2|606.1|605.5|477
1604334300000|2020-11-02 16:25:00|606.7|606.1|606.7|606.1|607.4|606.8|606.6|606|271
1604334600000|2020-11-02 16:30:00|606.8|606.2|605.8|605.2|606.8|606.2|605.2|604.6|468
1604334900000|2020-11-02 16:35:00|605.7|605.1|605.5|604.9|605.9|605.3|605.3|604.7|213
1604335200000|2020-11-02 16:40:00|605.6|605|604.6|604|605.9|605.3|604.2|603.6|321
1604335500000|2020-11-02 16:45:00|604.8|604.2|605.8|605.2|605.8|605.2|604.6|604|327
1604335800000|2020-11-02 16:50:00|605.7|605.1|606.3|605.7|606.3|605.7|605.1|604.5|269
1604336100000|2020-11-02 16:55:00|606.1|605.5|605.6|605|606.6|606|605.1|604.5|626
1604336400000|2020-11-02 17:00:00|605.3|604.7|605.5|604.9|605.6|605|605.1|604.5|248
1604336700000|2020-11-02 17:05:00|605.6|605|605.1|604.5|606|605.4|605.1|604.5|101
1604337000000|2020-11-02 17:10:00|605|604.4|605.5|604.9|605.5|604.9|605|604.4|140
1604337300000|2020-11-02 17:15:00|605.4|604.8|605.1|604.5|605.5|604.9|605.1|604.5|102
1604337600000|2020-11-02 17:20:00|605|604.4|604.9|604.3|605|604.4|604.6|604|141
1604337900000|2020-11-02 17:25:00|604.8|604.2|605|604.4|605.5|604.9|604.8|604.2|315
1604338200000|2020-11-02 17:30:00|605.2|604.6|605.2|604.6|605.2|604.6|605.1|604.5|113
1604338500000|2020-11-02 17:35:00|605.1|604.5|604.5|603.9|605.2|604.6|604.2|603.6|225
1604338800000|2020-11-02 17:40:00|604.6|604|604.7|604.1|604.7|604.1|604.2|603.6|376
1604339100000|2020-11-02 17:45:00|604.9|604.3|605.9|605.3|605.9|605.3|604.9|604.3|194
1604339400000|2020-11-02 17:50:00|606|605.4|606.3|605.7|606.4|605.8|606|605.4|137
1604339700000|2020-11-02 17:55:00|606.2|605.6|605.5|604.9|606.3|605.7|605.2|604.6|438
1604340000000|2020-11-02 18:00:00|605.7|605.1|605.7|605.1|606|605.4|605.3|604.7|218
1604340300000|2020-11-02 18:05:00|605.5|604.9|604.5|603.9|605.7|605.1|604.5|603.9|284
1604340600000|2020-11-02 18:10:00|604.2|603.6|604|603.4|604.5|603.9|603.8|603.2|437
1604340900000|2020-11-02 18:15:00|603.7|603.1|603.2|602.6|603.9|603.3|603.1|602.5|215
1604341200000|2020-11-02 18:20:00|603.1|602.5|603.2|602.6|603.5|602.9|603|602.4|156
1604341500000|2020-11-02 18:25:00|603|602.4|603.3|602.7|603.3|602.7|603|602.4|151
1604341800000|2020-11-02 18:30:00|603.2|602.6|603|602.4|603.4|602.8|602.8|602.2|579
1604342100000|2020-11-02 18:35:00|602.8|602.2|603|602.4|603.2|602.6|602.7|602.1|125
1604342400000|2020-11-02 18:40:00|603.1|602.5|603.3|602.7|603.3|602.7|602.8|602.2|681
1604342700000|2020-11-02 18:45:00|603.5|602.9|604|603.4|604.2|603.6|603.5|602.9|232
1604343000000|2020-11-02 18:50:00|604.1|603.5|603.7|603.1|604.3|603.7|603.7|603.1|193
1604343300000|2020-11-02 18:55:00|603.6|603|605|604.4|605|604.4|603.5|602.9|350
1604343600000|2020-11-02 19:00:00|604.9|604.3|606.1|605.5|606.4|605.8|604.7|604.1|517
1604343900000|2020-11-02 19:05:00|606|605.4|607.3|606.7|607.5|606.9|605.8|605.2|649
1604344200000|2020-11-02 19:10:00|607.2|606.6|608.1|607.5|608.7|608.1|607.1|606.5|2517
1604344500000|2020-11-02 19:15:00|608|607.4|608.4|607.8|608.9|608.3|607.7|607.1|1512
1604365200000|2020-11-03 01:00:00|607.4|606.8|608.5|607.9|609.2|608.6|606.6|606|511
1604365500000|2020-11-03 01:05:00|608.7|608.1|609|608.4|609.3|608.7|608.2|607.6|121
1604365800000|2020-11-03 01:10:00|609.1|608.5|608.2|607.6|609.1|608.5|608.2|607.6|45
1604366100000|2020-11-03 01:15:00|608.1|607.5|608.3|607.7|608.6|608|608|607.4|33
1604366400000|2020-11-03 01:20:00|608.2|607.6|608.5|607.9|608.5|607.9|608.2|607.6|14
1604366700000|2020-11-03 01:25:00|608.6|608|608.7|608.1|608.7|608.1|608.2|607.6|31
1604367000000|2020-11-03 01:30:00|608.5|607.9|608.7|608.1|608.9|608.3|608.5|607.9|26
1604367300000|2020-11-03 01:35:00|608.6|608|608.7|608.1|608.9|608.3|608.6|608|24
1604367600000|2020-11-03 01:40:00|608.9|608.3|609.1|608.5|609.4|608.8|608.7|608.1|91
1604367900000|2020-11-03 01:45:00|609.2|608.6|609.3|608.7|609.3|608.7|609|608.4|145
1604368200000|2020-11-03 01:50:00|609.4|608.8|609.1|608.5|609.4|608.8|609.1|608.5|34
1604368500000|2020-11-03 01:55:00|609.2|608.6|609.8|609.2|610.4|609.8|609.1|608.5|100
1604368800000|2020-11-03 02:00:00|609.7|609.1|609.7|609.1|610.2|609.6|609.7|609.1|139
1604369100000|2020-11-03 02:05:00|609.6|609|609.9|609.3|610|609.4|609.6|609|28
1604369400000|2020-11-03 02:10:00|609.7|609.1|609.7|609.1|610|609.4|609.6|609|12
1604369700000|2020-11-03 02:15:00|||||||||4
1604370000000|2020-11-03 02:20:00|609.8|609.2|609.7|609.1|609.8|609.2|609.7|609.1|8
1604370300000|2020-11-03 02:25:00|||||||||7
1604370600000|2020-11-03 02:30:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|23
1604370900000|2020-11-03 02:35:00|609.5|608.9|609.2|608.6|609.5|608.9|609.2|608.6|8
1604371200000|2020-11-03 02:40:00|609.3|608.7|609.4|608.8|609.5|608.9|609.3|608.7|5
1604371500000|2020-11-03 02:45:00|609.5|608.9|609.2|608.6|609.5|608.9|609.2|608.6|40
1604371800000|2020-11-03 02:50:00|609.3|608.7|609|608.4|609.3|608.7|609|608.4|16
1604372100000|2020-11-03 02:55:00|609.1|608.5|609.3|608.7|609.3|608.7|609.1|608.5|14
1604372400000|2020-11-03 03:00:00|609.2|608.6|609|608.4|609.3|608.7|609|608.4|10
1604372700000|2020-11-03 03:05:00|608.9|608.3|609|608.4|609|608.4|608.9|608.3|9
1604373000000|2020-11-03 03:10:00|608.8|608.2|608.8|608.2|608.9|608.3|608.8|608.2|7
1604373300000|2020-11-03 03:15:00|609|608.4|609.4|608.8|609.5|608.9|608.8|608.2|24
1604373600000|2020-11-03 03:20:00|609.2|608.6|609.7|609.1|609.8|609.2|609.2|608.6|82
1604373900000|2020-11-03 03:25:00|609.8|609.2|609.7|609.1|609.9|609.3|609.5|608.9|19
1604374200000|2020-11-03 03:30:00|609.8|609.2|610|609.4|610|609.4|609.7|609.1|35
1604374500000|2020-11-03 03:35:00|609.9|609.3|610|609.4|610.1|609.5|609.9|609.3|13
1604374800000|2020-11-03 03:40:00|610.2|609.6|609.9|609.3|610.2|609.6|609.9|609.3|11
1604375100000|2020-11-03 03:45:00|610|609.4|609.9|609.3|610|609.4|609.9|609.3|34
1604375400000|2020-11-03 03:50:00|609.7|609.1|609.6|609|609.7|609.1|609.5|608.9|11
1604375700000|2020-11-03 03:55:00|609.7|609.1|609.6|609|609.8|609.2|609.6|609|4
1604376000000|2020-11-03 04:00:00|609.5|608.9|609.7|609.1|609.7|609.1|609.5|608.9|2
1604376300000|2020-11-03 04:05:00|609.5|608.9|609.5|608.9|609.5|608.9|609.4|608.8|4
1604376600000|2020-11-03 04:10:00|||||||||3
1604376900000|2020-11-03 04:15:00|609.7|609.1|609.5|608.9|609.7|609.1|609.5|608.9|5
1604377200000|2020-11-03 04:20:00|609.4|608.8|609.7|609.1|609.7|609.1|609.4|608.8|2
1604377500000|2020-11-03 04:25:00|||||||||1
1604377800000|2020-11-03 04:30:00|609.9|609.3|610.3|609.7|610.4|609.8|609.9|609.3|78
1604378100000|2020-11-03 04:35:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|37
1604378400000|2020-11-03 04:40:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|24
1604378700000|2020-11-03 04:45:00|610.5|609.9|610.5|609.9|610.5|609.9|610.5|609.9|7
1604379000000|2020-11-03 04:50:00|610.4|609.8|610.2|609.6|610.4|609.8|610.2|609.6|12
1604379300000|2020-11-03 04:55:00|610.1|609.5|610.2|609.6|610.2|609.6|610.1|609.5|1
1604379600000|2020-11-03 05:00:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|8
1604379900000|2020-11-03 05:05:00|||||||||6
1604380200000|2020-11-03 05:10:00|610.3|609.7|610.4|609.8|610.4|609.8|610.2|609.6|8
1604380500000|2020-11-03 05:15:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|4
1604380800000|2020-11-03 05:20:00|||||||||44
1604381100000|2020-11-03 05:25:00|610.3|609.7|609.8|609.2|610.4|609.8|609.5|608.9|55
1604381400000|2020-11-03 05:30:00|609.9|609.3|609.8|609.2|609.9|609.3|609.8|609.2|7
1604381700000|2020-11-03 05:35:00|609.9|609.3|609.7|609.1|609.9|609.3|609.4|608.8|21
1604382000000|2020-11-03 05:40:00|609.6|609|609.8|609.2|609.8|609.2|609.6|609|4
1604382300000|2020-11-03 05:45:00|609.9|609.3|609.9|609.3|609.9|609.3|609.8|609.2|3
1604382600000|2020-11-03 05:50:00|610|609.4|609.9|609.3|610.2|609.6|609.9|609.3|4
1604382900000|2020-11-03 05:55:00|610|609.4|610|609.4|610|609.4|609.9|609.3|1
1604383200000|2020-11-03 06:00:00|609.9|609.3|609.9|609.3|609.9|609.3|609.7|609.1|6
1604383500000|2020-11-03 06:05:00|||||||||1
1604383800000|2020-11-03 06:10:00|610|609.4|610|609.4|610|609.4|609.9|609.3|11
1604384100000|2020-11-03 06:15:00|609.9|609.3|610|609.4|610.2|609.6|609.8|609.2|22
1604384400000|2020-11-03 06:20:00|609.9|609.3|610|609.4|610|609.4|609.9|609.3|1
1604384700000|2020-11-03 06:25:00|609.9|609.3|610.3|609.7|610.3|609.7|609.9|609.3|7
1604385000000|2020-11-03 06:30:00|610.2|609.6|610.4|609.8|610.5|609.9|610.2|609.6|27
1604385600000|2020-11-03 06:40:00|610.6|610|610.7|610.1|610.7|610.1|610.6|610|6
1604385900000|2020-11-03 06:45:00|610.8|610.2|611.8|611.2|612.2|611.6|610.8|610.2|48
1604386200000|2020-11-03 06:50:00|611.9|611.3|612.6|612|612.7|612.1|611.9|611.3|55
1604386500000|2020-11-03 06:55:00|612.2|611.6|612|611.4|612.2|611.6|611.8|611.2|40
1604386800000|2020-11-03 07:00:00|611.9|611.3|612.3|611.7|612.7|612.1|611.8|611.2|82
1604387100000|2020-11-03 07:05:00|612.2|611.6|612.1|611.5|612.2|611.6|612|611.4|33
1604387400000|2020-11-03 07:10:00|612.2|611.6|612.5|611.9|612.6|612|612.1|611.5|34
1604387700000|2020-11-03 07:15:00|612.3|611.7|612.8|612.2|612.8|612.2|612.3|611.7|16
1604388000000|2020-11-03 07:20:00|612.6|612|612.8|612.2|613.3|612.7|612.4|611.8|116
1604388300000|2020-11-03 07:25:00|612.7|612.1|612.8|612.2|612.9|612.3|612.4|611.8|35
1604388600000|2020-11-03 07:30:00|612.9|612.3|612.8|612.2|613|612.4|612.8|612.2|20
1604388900000|2020-11-03 07:35:00|612.9|612.3|612.8|612.2|613.1|612.5|612.8|612.2|26
1604389200000|2020-11-03 07:40:00|612.5|611.9|612.4|611.8|612.6|612|612.3|611.7|27
1604389500000|2020-11-03 07:45:00|612.3|611.7|613.6|613|613.7|613.1|612.3|611.7|140
1604389800000|2020-11-03 07:50:00|613.7|613.1|613.5|612.9|614.3|613.7|613.3|612.7|95
1604390100000|2020-11-03 07:55:00|613.6|613|613.5|612.9|613.7|613.1|613.5|612.9|47
1604390400000|2020-11-03 08:00:00|613.4|612.8|613.3|612.7|613.5|612.9|613.2|612.6|31
1604390700000|2020-11-03 08:05:00|613.4|612.8|614.7|614.1|614.8|614.2|613.4|612.8|226
1604391000000|2020-11-03 08:10:00|614.8|614.2|614.4|613.8|615.4|614.8|614.2|613.6|270
1604391300000|2020-11-03 08:15:00|614.5|613.9|615.2|614.6|615.2|614.6|614.2|613.6|67
1604391600000|2020-11-03 08:20:00|615.1|614.5|615.6|615|616.2|615.6|615.1|614.5|378
1604391900000|2020-11-03 08:25:00|615.8|615.2|616.1|615.5|616.2|615.6|615.8|615.2|46
1604392200000|2020-11-03 08:30:00|616|615.4|614.6|614|616.1|615.5|614.6|614|83
1604392500000|2020-11-03 08:35:00|614.5|613.9|614.9|614.3|614.9|614.3|614.4|613.8|92
1604392800000|2020-11-03 08:40:00|614.4|613.8|615.4|614.8|615.4|614.8|614.4|613.8|76
1604393100000|2020-11-03 08:45:00|615.6|615|615.6|615|615.7|615.1|615.4|614.8|65
1604393400000|2020-11-03 08:50:00|615.7|615.1|615.3|614.7|615.9|615.3|615|614.4|63
1604393700000|2020-11-03 08:55:00|615.2|614.6|614.8|614.2|615.6|615|614.5|613.9|37
1604394000000|2020-11-03 09:00:00|614.7|614.1|614.9|614.3|615.3|614.7|614.7|614.1|36
1604394300000|2020-11-03 09:05:00|614.8|614.2|615|614.4|615|614.4|614.5|613.9|26
1604394600000|2020-11-03 09:10:00|614.9|614.3|614.8|614.2|615|614.4|614.8|614.2|22
1604394900000|2020-11-03 09:15:00|615|614.4|614.8|614.2|615.3|614.7|614.8|614.2|17
1604395200000|2020-11-03 09:20:00|614.7|614.1|613.3|612.7|614.8|614.2|612.8|612.2|120
1604395500000|2020-11-03 09:25:00|613.4|612.8|612.5|611.9|613.4|612.8|612.4|611.8|87
1604395800000|2020-11-03 09:30:00|612.6|612|613.4|612.8|613.4|612.8|612.6|612|67
1604396100000|2020-11-03 09:35:00|613.6|613|614.1|613.5|614.2|613.6|613.4|612.8|39
1604396400000|2020-11-03 09:40:00|614|613.4|613.9|613.3|614|613.4|613.7|613.1|25
1604396700000|2020-11-03 09:45:00|614.1|613.5|614.8|614.2|615|614.4|614.1|613.5|55
1604397000000|2020-11-03 09:50:00|614.7|614.1|614.1|613.5|614.8|614.2|613.8|613.2|31
1604397300000|2020-11-03 09:55:00|613.9|613.3|614|613.4|614.3|613.7|613.5|612.9|144
1604397600000|2020-11-03 10:00:00|613.8|613.2|613.7|613.1|613.8|613.2|613.4|612.8|26
1604397900000|2020-11-03 10:05:00|613.9|613.3|614.1|613.5|614.1|613.5|613.9|613.3|21
1604398200000|2020-11-03 10:10:00|614.2|613.6|613.7|613.1|614.2|613.6|613.6|613|21
1604398500000|2020-11-03 10:15:00|613.6|613|614.1|613.5|614.2|613.6|613.5|612.9|28
1604398800000|2020-11-03 10:20:00|613.9|613.3|613.4|612.8|613.9|613.3|613.2|612.6|34
1604399100000|2020-11-03 10:25:00|613.5|612.9|613.7|613.1|613.8|613.2|613.1|612.5|43
1604399400000|2020-11-03 10:30:00|613.6|613|613.5|612.9|613.9|613.3|613.4|612.8|41
1604399700000|2020-11-03 10:35:00|613.4|612.8|613.7|613.1|613.8|613.2|613.4|612.8|35
1604400000000|2020-11-03 10:40:00|613.8|613.2|613.4|612.8|613.8|613.2|613.3|612.7|30
1604400300000|2020-11-03 10:45:00|613.5|612.9|613.4|612.8|613.6|613|613.4|612.8|5
1604400600000|2020-11-03 10:50:00|613.3|612.7|612.7|612.1|613.3|612.7|612.3|611.7|100
1604400900000|2020-11-03 10:55:00|612.9|612.3|611.7|611.1|612.9|612.3|611.3|610.7|131
1604401200000|2020-11-03 11:00:00|611.6|611|611.9|611.3|611.9|611.3|611.2|610.6|92
1604401500000|2020-11-03 11:05:00|612|611.4|612.3|611.7|612.6|612|611.9|611.3|53
1604401800000|2020-11-03 11:10:00|612.4|611.8|611.7|611.1|612.4|611.8|611.2|610.6|65
1604402100000|2020-11-03 11:15:00|611.6|611|612.2|611.6|612.4|611.8|611.6|611|42
1604402400000|2020-11-03 11:20:00|612.3|611.7|612.3|611.7|612.5|611.9|612.1|611.5|15
1604402700000|2020-11-03 11:25:00|612.4|611.8|612.6|612|612.7|612.1|611.9|611.3|87
1604403000000|2020-11-03 11:30:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|26
1604403300000|2020-11-03 11:35:00|613.1|612.5|613|612.4|613.1|612.5|612.9|612.3|29
1604403600000|2020-11-03 11:40:00|613.1|612.5|612.7|612.1|613.2|612.6|612.6|612|50
1604403900000|2020-11-03 11:45:00|612.8|612.2|613|612.4|613|612.4|612.8|612.2|15
1604404200000|2020-11-03 11:50:00|612.9|612.3|612.6|612|612.9|612.3|612.4|611.8|23
1604404500000|2020-11-03 11:55:00|612.7|612.1|613.7|613.1|613.8|613.2|612.7|612.1|29
1604404800000|2020-11-03 12:00:00|613.6|613|614.9|614.3|614.9|614.3|613.4|612.8|99
1604405100000|2020-11-03 12:05:00|614.8|614.2|615.2|614.6|615.2|614.6|614.7|614.1|70
1604405400000|2020-11-03 12:10:00|615.4|614.8|614.7|614.1|615.4|614.8|614.6|614|83
1604405700000|2020-11-03 12:15:00|614.6|614|614|613.4|614.9|614.3|613.8|613.2|255
1604406000000|2020-11-03 12:20:00|613.9|613.3|613.8|613.2|614|613.4|613.6|613|37
1604406300000|2020-11-03 12:25:00|613.7|613.1|613.9|613.3|613.9|613.3|613.6|613|29
1604406600000|2020-11-03 12:30:00|614|613.4|613.2|612.6|614|613.4|612.8|612.2|73
1604406900000|2020-11-03 12:35:00|612.9|612.3|612.7|612.1|612.9|612.3|612.7|612.1|48
1604407200000|2020-11-03 12:40:00|612.5|611.9|612.7|612.1|612.9|612.3|612.4|611.8|58
1604407500000|2020-11-03 12:45:00|612.8|612.2|612.8|612.2|612.9|612.3|612.3|611.7|20
1604407800000|2020-11-03 12:50:00|612.9|612.3|613.2|612.6|613.3|612.7|612.8|612.2|80
1604408100000|2020-11-03 12:55:00|613.1|612.5|612.9|612.3|613.2|612.6|612.8|612.2|14
1604408400000|2020-11-03 13:00:00|613.2|612.6|612.3|611.7|613.2|612.6|612.3|611.7|48
1604408700000|2020-11-03 13:05:00|612.2|611.6|610.8|610.2|612.4|611.8|610.7|610.1|122
1604409000000|2020-11-03 13:10:00|610.7|610.1|610.1|609.5|610.7|610.1|609.4|608.8|220
1604409300000|2020-11-03 13:15:00|609.9|609.3|609.4|608.8|610.1|609.5|608.9|608.3|261
1604409600000|2020-11-03 13:20:00|609.5|608.9|610.2|609.6|610.5|609.9|609.5|608.9|94
1604409900000|2020-11-03 13:25:00|610.3|609.7|610.1|609.5|610.5|609.9|610.1|609.5|41
1604410200000|2020-11-03 13:30:00|609.8|609.2|611.2|610.6|611.2|610.6|609.5|608.9|88
1604410500000|2020-11-03 13:35:00|611.3|610.7|611.3|610.7|611.5|610.9|610.8|610.2|47
1604410800000|2020-11-03 13:40:00|611.8|611.2|613|612.4|613|612.4|611.8|611.2|217
1604413800000|2020-11-03 14:30:00|612.6|612|611.9|611.3|612.8|612.2|609.5|608.9|2410
1604414100000|2020-11-03 14:35:00|611.6|611|609.1|608.5|611.8|611.2|609|608.4|745
1604414400000|2020-11-03 14:40:00|609.2|608.6|611.1|610.5|611.6|611|608.6|608|937
1604414700000|2020-11-03 14:45:00|611.3|610.7|613.3|612.7|613.4|612.8|610.2|609.6|1050
1604415000000|2020-11-03 14:50:00|613.4|612.8|612.8|612.2|613.5|612.9|612.2|611.6|801
1604415300000|2020-11-03 14:55:00|612.7|612.1|611.3|610.7|613.1|612.5|611.3|610.7|800
1604415600000|2020-11-03 15:00:00|611.4|610.8|609.4|608.8|611.4|610.8|608.9|608.3|970
1604415900000|2020-11-03 15:05:00|609.5|608.9|608.2|607.6|610.3|609.7|608.2|607.6|738
1604416200000|2020-11-03 15:10:00|607.8|607.2|609|608.4|609.2|608.6|607.5|606.9|537
1604416500000|2020-11-03 15:15:00|608.7|608.1|607.5|606.9|608.8|608.2|607.4|606.8|552
1604416800000|2020-11-03 15:20:00|607.6|607|607.5|606.9|608.5|607.9|607.3|606.7|481
1604417100000|2020-11-03 15:25:00|607.4|606.8|606.5|605.9|607.4|606.8|606|605.4|647
1604417400000|2020-11-03 15:30:00|606.6|606|607.7|607.1|607.7|607.1|605|604.4|919
1604417700000|2020-11-03 15:35:00|607.9|607.3|607.7|607.1|608.4|607.8|606.9|606.3|424
1604418000000|2020-11-03 15:40:00|607.6|607|606.7|606.1|607.9|607.3|606.4|605.8|447
1604418300000|2020-11-03 15:45:00|606.5|605.9|607.4|606.8|607.5|606.9|606.4|605.8|293
1604418600000|2020-11-03 15:50:00|607.2|606.6|608.2|607.6|608.6|608|607|606.4|353
1604418900000|2020-11-03 15:55:00|608.1|607.5|607.6|607|608.5|607.9|606.9|606.3|227
1604419200000|2020-11-03 16:00:00|607.8|607.2|606.8|606.2|608.5|607.9|606.8|606.2|267
1604419500000|2020-11-03 16:05:00|606.9|606.3|608.3|607.7|608.5|607.9|606.7|606.1|363
1604419800000|2020-11-03 16:10:00|608.1|607.5|609.6|609|609.8|609.2|607.9|607.3|429
1604420100000|2020-11-03 16:15:00|609.7|609.1|609|608.4|609.8|609.2|608.8|608.2|308
1604420400000|2020-11-03 16:20:00|608.9|608.3|608.5|607.9|609.2|608.6|608.1|607.5|471
1604420700000|2020-11-03 16:25:00|608.3|607.7|609.7|609.1|609.7|609.1|608.3|607.7|140
1604421000000|2020-11-03 16:30:00|609.6|609|610.8|610.2|610.8|610.2|609.5|608.9|432
1604421300000|2020-11-03 16:35:00|610.7|610.1|610.3|609.7|610.7|610.1|609.3|608.7|414
1604421600000|2020-11-03 16:40:00|610.4|609.8|610.3|609.7|610.7|610.1|609.7|609.1|706
1604421900000|2020-11-03 16:45:00|610.4|609.8|609.6|609|610.5|609.9|609.1|608.5|1038
1604422200000|2020-11-03 16:50:00|609.5|608.9|610|609.4|610.2|609.6|609.4|608.8|579
1604422500000|2020-11-03 16:55:00|610.1|609.5|610.7|610.1|610.7|610.1|609.7|609.1|747
1604422800000|2020-11-03 17:00:00|610.6|610|610.3|609.7|610.7|610.1|610.2|609.6|252
1604423100000|2020-11-03 17:05:00|610|609.4|609.5|608.9|610.3|609.7|609.2|608.6|217
1604423400000|2020-11-03 17:10:00|609.4|608.8|609.6|609|610.1|609.5|609.2|608.6|145
1604423700000|2020-11-03 17:15:00|609.7|609.1|609.7|609.1|610.1|609.5|609.3|608.7|280
1604424000000|2020-11-03 17:20:00|609.8|609.2|610|609.4|610.1|609.5|609.6|609|128
1604424300000|2020-11-03 17:25:00|610.1|609.5|610.8|610.2|610.8|610.2|610.1|609.5|237
1604424600000|2020-11-03 17:30:00|610.7|610.1|609.8|609.2|610.8|610.2|609.8|609.2|269
1604424900000|2020-11-03 17:35:00|609.9|609.3|609.7|609.1|609.9|609.3|609.2|608.6|225
1604425200000|2020-11-03 17:40:00|609.8|609.2|610|609.4|610.6|610|609.8|609.2|167
1604425500000|2020-11-03 17:45:00|610.1|609.5|608.7|608.1|610.2|609.6|608.6|608|547
1604425800000|2020-11-03 17:50:00|608.9|608.3|609.2|608.6|609.2|608.6|608.7|608.1|414
1604426100000|2020-11-03 17:55:00|609|608.4|608.6|608|609|608.4|608.4|607.8|329
1604426400000|2020-11-03 18:00:00|608.7|608.1|607.7|607.1|608.9|608.3|607|606.4|502
1604426700000|2020-11-03 18:05:00|607.6|607|608.1|607.5|608.2|607.6|606.6|606|306
1604427000000|2020-11-03 18:10:00|608.3|607.7|608.3|607.7|608.3|607.7|607.4|606.8|499
1604427300000|2020-11-03 18:15:00|608.4|607.8|607.9|607.3|608.4|607.8|607.6|607|457
1604427600000|2020-11-03 18:20:00|607.7|607.1|607.9|607.3|607.9|607.3|607.4|606.8|236
1604427900000|2020-11-03 18:25:00|607.8|607.2|607.4|606.8|607.9|607.3|607.2|606.6|423
1604428200000|2020-11-03 18:30:00|607.6|607|608.5|607.9|608.7|608.1|606.8|606.2|463
1604428500000|2020-11-03 18:35:00|608.3|607.7|608.2|607.6|608.5|607.9|608|607.4|313
1604428800000|2020-11-03 18:40:00|608.4|607.8|608|607.4|608.4|607.8|607.3|606.7|290
1604429100000|2020-11-03 18:45:00|608.1|607.5|608.3|607.7|608.7|608.1|607.8|607.2|309
1604429400000|2020-11-03 18:50:00|608.2|607.6|608.2|607.6|608.5|607.9|607.4|606.8|595
1604429700000|2020-11-03 18:55:00|607.9|607.3|606.7|606.1|607.9|607.3|606.7|606.1|529
1604430000000|2020-11-03 19:00:00|606.8|606.2|606.7|606.1|606.8|606.2|605.6|605|738
1604430300000|2020-11-03 19:05:00|606.5|605.9|606.7|606.1|606.9|606.3|606.2|605.6|303
1604430600000|2020-11-03 19:10:00|606.9|606.3|609.5|608.9|609.7|609.1|606.4|605.8|2054
1604430900000|2020-11-03 19:15:00|609.4|608.8|610|609.4|610.2|609.6|609.4|608.8|1044
1604451600000|2020-11-04 01:00:00|609.1|608.5|611.4|610.8|612.1|611.5|608.1|607.5|684
1604451900000|2020-11-04 01:05:00|611.2|610.6|610.6|610|611.6|611|610.6|610|85
1604452200000|2020-11-04 01:10:00|610.7|610.1|611.1|610.5|611.9|611.3|610.7|610.1|102
1604452500000|2020-11-04 01:15:00|611.6|611|610.9|610.3|611.6|611|610.9|610.3|58
1604452800000|2020-11-04 01:20:00|611.1|610.5|610.6|610|611.4|610.8|610.4|609.8|189
1604453100000|2020-11-04 01:25:00|610.7|610.1|608.4|607.8|610.7|610.1|608.1|607.5|216
1604453400000|2020-11-04 01:30:00|608.6|608|608.1|607.5|608.9|608.3|607.9|607.3|100
1604453700000|2020-11-04 01:35:00|608.4|607.8|608.4|607.8|608.7|608.1|608.1|607.5|47
1604454000000|2020-11-04 01:40:00|608.6|608|608.1|607.5|608.6|608|608.1|607.5|75
1604454300000|2020-11-04 01:45:00|608|607.4|607.9|607.3|608|607.4|607.6|607|30
1604454600000|2020-11-04 01:50:00|607.8|607.2|608.5|607.9|608.8|608.2|607.8|607.2|55
1604454900000|2020-11-04 01:55:00|608.6|608|608.3|607.7|608.8|608.2|608.1|607.5|28
1604455200000|2020-11-04 02:00:00|608.4|607.8|608.6|608|608.8|608.2|608.3|607.7|40
1604455500000|2020-11-04 02:05:00|608.8|608.2|608.3|607.7|608.8|608.2|608.2|607.6|18
1604455800000|2020-11-04 02:10:00|608.2|607.6|608.3|607.7|608.5|607.9|608.1|607.5|19
1604456100000|2020-11-04 02:15:00|608|607.4|607.5|606.9|608|607.4|607.2|606.6|20
1604456400000|2020-11-04 02:20:00|607.1|606.5|606.3|605.7|607.3|606.7|606.3|605.7|107
1604456700000|2020-11-04 02:25:00|605.1|604.5|603.6|603|605.1|604.5|603.3|602.7|326
1604457000000|2020-11-04 02:30:00|603.7|603.1|603.5|602.9|604|603.4|603.3|602.7|168
1604457300000|2020-11-04 02:35:00|603.4|602.8|602|601.4|603.8|603.2|602|601.4|147
1604457600000|2020-11-04 02:40:00|601.5|600.9|601.5|600.9|602.1|601.5|600.5|599.9|319
1604457900000|2020-11-04 02:45:00|601.3|600.7|605.2|604.6|605.7|605.1|601.2|600.6|401
1604458200000|2020-11-04 02:50:00|605.1|604.5|606.4|605.8|606.9|606.3|604.9|604.3|218
1604458500000|2020-11-04 02:55:00|606.2|605.6|604.7|604.1|606.4|605.8|604.1|603.5|90
1604458800000|2020-11-04 03:00:00|604.6|604|604.5|603.9|605.4|604.8|604.2|603.6|82
1604459100000|2020-11-04 03:05:00|604.7|604.1|605.4|604.8|605.7|605.1|604.5|603.9|64
1604459400000|2020-11-04 03:10:00|605.5|604.9|604.7|604.1|605.8|605.2|604.3|603.7|51
1604459700000|2020-11-04 03:15:00|604.9|604.3|603.9|603.3|605.2|604.6|603.9|603.3|43
1604460000000|2020-11-04 03:20:00|604.2|603.6|603.8|603.2|604.5|603.9|603.7|603.1|86
1604460300000|2020-11-04 03:25:00|603.9|603.3|603.9|603.3|604.4|603.8|603.5|602.9|53
1604460600000|2020-11-04 03:30:00|604|603.4|603.7|603.1|604|603.4|603.7|603.1|30
1604460900000|2020-11-04 03:35:00|603.5|602.9|604.7|604.1|604.7|604.1|603.5|602.9|54
1604461200000|2020-11-04 03:40:00|604.9|604.3|605.4|604.8|605.4|604.8|604.7|604.1|56
1604461500000|2020-11-04 03:45:00|605.2|604.6|605.2|604.6|605.4|604.8|604.9|604.3|33
1604461800000|2020-11-04 03:50:00|605.3|604.7|604.6|604|605.3|604.7|604.4|603.8|29
1604462100000|2020-11-04 03:55:00|604.7|604.1|604.9|604.3|604.9|604.3|604.4|603.8|15
1604462400000|2020-11-04 04:00:00|605|604.4|604.7|604.1|605|604.4|604.4|603.8|23
1604462700000|2020-11-04 04:05:00|604.8|604.2|605.2|604.6|605.4|604.8|604.8|604.2|25
1604463000000|2020-11-04 04:10:00|605.1|604.5|605|604.4|605.2|604.6|604.8|604.2|7
1604463300000|2020-11-04 04:15:00|604.9|604.3|604.9|604.3|605.2|604.6|604.9|604.3|8
1604463600000|2020-11-04 04:20:00|604.7|604.1|605.2|604.6|605.2|604.6|604.2|603.6|43
1604463900000|2020-11-04 04:25:00|605.4|604.8|605.6|605|605.8|605.2|605.4|604.8|53
1604464200000|2020-11-04 04:30:00|605.3|604.7|605.4|604.8|605.4|604.8|605.2|604.6|33
1604464500000|2020-11-04 04:35:00|605.3|604.7|605.4|604.8|605.4|604.8|604.9|604.3|34
1604464800000|2020-11-04 04:40:00|605.6|605|604.7|604.1|605.6|605|604.7|604.1|26
1604465100000|2020-11-04 04:45:00|604.6|604|605.4|604.8|605.4|604.8|604.6|604|54
1604465400000|2020-11-04 04:50:00|605.2|604.6|605.4|604.8|605.4|604.8|605.2|604.6|2
1604465700000|2020-11-04 04:55:00|605.3|604.7|605.5|604.9|605.5|604.9|605.3|604.7|14
1604466000000|2020-11-04 05:00:00|605.4|604.8|606.2|605.6|606.2|605.6|605.4|604.8|50
1604466300000|2020-11-04 05:05:00|606.1|605.5|607.2|606.6|607.3|606.7|605.9|605.3|57
1604466600000|2020-11-04 05:10:00|607.6|607|607.4|606.8|608.2|607.6|607.4|606.8|68
1604466900000|2020-11-04 05:15:00|607.7|607.1|608.2|607.6|608.2|607.6|607.6|607|16
1604467200000|2020-11-04 05:20:00|607.9|607.3|607.7|607.1|608.2|607.6|607.7|607.1|27
1604467500000|2020-11-04 05:25:00|607.8|607.2|607.7|607.1|607.9|607.3|607.7|607.1|17
1604467800000|2020-11-04 05:30:00|607.8|607.2|607.7|607.1|608.2|607.6|607.4|606.8|109
1604468100000|2020-11-04 05:35:00|608.2|607.6|608.5|607.9|608.7|608.1|608.2|607.6|72
1604468400000|2020-11-04 05:40:00|608.6|608|608.2|607.6|608.6|608|607.9|607.3|58
1604468700000|2020-11-04 05:45:00|608.3|607.7|607.7|607.1|608.4|607.8|607.5|606.9|21
1604469000000|2020-11-04 05:50:00|607.8|607.2|608|607.4|608.1|607.5|607.7|607.1|4
1604469300000|2020-11-04 05:55:00|607.8|607.2|607.9|607.3|608|607.4|607.6|607|21
1604469600000|2020-11-04 06:00:00|607.7|607.1|606.2|605.6|607.7|607.1|606|605.4|43
1604469900000|2020-11-04 06:05:00|606.3|605.7|606.7|606.1|606.9|606.3|606.2|605.6|19
1604470200000|2020-11-04 06:10:00|606.4|605.8|607|606.4|607.2|606.6|606.4|605.8|25
1604470500000|2020-11-04 06:15:00|606.9|606.3|606.6|606|607.1|606.5|606.4|605.8|37
1604470800000|2020-11-04 06:20:00|606.7|606.1|606.2|605.6|606.7|606.1|606|605.4|26
1604471100000|2020-11-04 06:25:00|605.9|605.3|606|605.4|606.1|605.5|605.5|604.9|34
1604471400000|2020-11-04 06:30:00|606.2|605.6|605.6|605|606.2|605.6|605.6|605|14
1604471700000|2020-11-04 06:35:00|605.5|604.9|605.7|605.1|606.1|605.5|605.4|604.8|24
1604472000000|2020-11-04 06:40:00|605.5|604.9|604.4|603.8|605.6|605|604.4|603.8|44
1604472300000|2020-11-04 06:45:00|604.3|603.7|604.8|604.2|605|604.4|604.3|603.7|36
1604472600000|2020-11-04 06:50:00|604.7|604.1|605|604.4|605.1|604.5|604.6|604|39
1604472900000|2020-11-04 06:55:00|605.1|604.5|605.2|604.6|605.2|604.6|604.9|604.3|24
1604473200000|2020-11-04 07:00:00|605.4|604.8|605.2|604.6|605.7|605.1|605.2|604.6|20
1604473500000|2020-11-04 07:05:00|605|604.4|604.6|604|605.4|604.8|604.6|604|283
1604473800000|2020-11-04 07:10:00|604.7|604.1|603.8|603.2|605|604.4|603.8|603.2|193
1604474100000|2020-11-04 07:15:00|603.7|603.1|603.2|602.6|603.8|603.2|603.2|602.6|210
1604474400000|2020-11-04 07:20:00|603|602.4|603.2|602.6|603.2|602.6|602|601.4|204
1604474700000|2020-11-04 07:25:00|602.9|602.3|602.7|602.1|603.7|603.1|602.4|601.8|34
1604475000000|2020-11-04 07:30:00|602.6|602|602.2|601.6|603.2|602.6|602.2|601.6|70
1604475300000|2020-11-04 07:35:00|602.1|601.5|601.3|600.7|602.1|601.5|599.5|598.9|436
1604475600000|2020-11-04 07:40:00|601.2|600.6|601|600.4|601.6|601|600.7|600.1|209
1604475900000|2020-11-04 07:45:00|600.9|600.3|600.7|600.1|601.9|601.3|600.2|599.6|117
1604476200000|2020-11-04 07:50:00|601|600.4|602|601.4|602.3|601.7|601|600.4|70
1604476500000|2020-11-04 07:55:00|601.9|601.3|602.2|601.6|602.7|602.1|601.2|600.6|114
1604476800000|2020-11-04 08:00:00|602.3|601.7|602.1|601.5|603.3|602.7|601.9|601.3|55
1604477100000|2020-11-04 08:05:00|601.9|601.3|602.4|601.8|602.7|602.1|601.7|601.1|39
1604477400000|2020-11-04 08:10:00|602.6|602|602.7|602.1|602.9|602.3|602|601.4|39
1604477700000|2020-11-04 08:15:00|602.4|601.8|603.2|602.6|603.2|602.6|602.2|601.6|28
1604478000000|2020-11-04 08:20:00|603|602.4|603.2|602.6|603.8|603.2|602.4|601.8|115
1604478300000|2020-11-04 08:25:00|603.1|602.5|602.3|601.7|603.2|602.6|602|601.4|75
1604478600000|2020-11-04 08:30:00|602.5|601.9|603.1|602.5|603.3|602.7|602.3|601.7|23
1604478900000|2020-11-04 08:35:00|603.2|602.6|603.5|602.9|603.9|603.3|603.2|602.6|59
1604479200000|2020-11-04 08:40:00|603.6|603|603.5|602.9|604|603.4|603.5|602.9|48
1604479500000|2020-11-04 08:45:00|603.8|603.2|604.3|603.7|604.3|603.7|603.5|602.9|41
1604479800000|2020-11-04 08:50:00|604.1|603.5|605.5|604.9|605.5|604.9|604|603.4|77
1604480100000|2020-11-04 08:55:00|605.3|604.7|605.3|604.7|605.8|605.2|605.3|604.7|41
1604480400000|2020-11-04 09:00:00|605.2|604.6|605.3|604.7|605.3|604.7|605|604.4|17
1604480700000|2020-11-04 09:05:00|605|604.4|605.3|604.7|605.3|604.7|605|604.4|25
1604481000000|2020-11-04 09:10:00|605|604.4|604.3|603.7|605.3|604.7|604.2|603.6|72
1604481300000|2020-11-04 09:15:00|604.2|603.6|604.3|603.7|604.5|603.9|604|603.4|38
1604481600000|2020-11-04 09:20:00|604.5|603.9|604.5|603.9|604.5|603.9|604|603.4|35
1604481900000|2020-11-04 09:25:00|604.2|603.6|603.1|602.5|604.2|603.6|603|602.4|124
1604482200000|2020-11-04 09:30:00|603.3|602.7|604.7|604.1|604.8|604.2|603.3|602.7|88
1604482500000|2020-11-04 09:35:00|604.6|604|604.8|604.2|605.1|604.5|604.5|603.9|32
1604482800000|2020-11-04 09:40:00|604.7|604.1|604.8|604.2|604.8|604.2|604|603.4|50
1604483100000|2020-11-04 09:45:00|605|604.4|604.8|604.2|605|604.4|604.2|603.6|137
1604483400000|2020-11-04 09:50:00|605|604.4|605|604.4|605.2|604.6|604.8|604.2|68
1604483700000|2020-11-04 09:55:00|605.1|604.5|605.5|604.9|605.8|605.2|605|604.4|210
1604484000000|2020-11-04 10:00:00|605.3|604.7|605.5|604.9|605.8|605.2|605|604.4|74
1604484300000|2020-11-04 10:05:00|605.4|604.8|605.6|605|605.6|605|605.1|604.5|33
1604484600000|2020-11-04 10:10:00|605.5|604.9|606.3|605.7|606.3|605.7|605.5|604.9|31
1604484900000|2020-11-04 10:15:00|606.2|605.6|606.8|606.2|606.9|606.3|606|605.4|38
1604485200000|2020-11-04 10:20:00|606.7|606.1|606.5|605.9|606.7|606.1|606.3|605.7|21
1604485500000|2020-11-04 10:25:00|606.3|605.7|606.8|606.2|606.8|606.2|606.2|605.6|33
1604485800000|2020-11-04 10:30:00|606.7|606.1|606|605.4|607.2|606.6|606|605.4|89
1604486100000|2020-11-04 10:35:00|605.9|605.3|606.5|605.9|606.5|605.9|605.5|604.9|30
1604486400000|2020-11-04 10:40:00|606.3|605.7|606|605.4|606.5|605.9|606|605.4|25
1604486700000|2020-11-04 10:45:00|606.1|605.5|606.3|605.7|607.1|606.5|606|605.4|81
1604487000000|2020-11-04 10:50:00|606.4|605.8|606.5|605.9|606.8|606.2|606.1|605.5|35
1604487300000|2020-11-04 10:55:00|606.6|606|607.2|606.6|607.5|606.9|606.5|605.9|71
1604487600000|2020-11-04 11:00:00|607|606.4|607.1|606.5|608|607.4|606.7|606.1|85
1604487900000|2020-11-04 11:05:00|607|606.4|606.5|605.9|607.5|606.9|606.5|605.9|57
1604488200000|2020-11-04 11:10:00|606.4|605.8|606.8|606.2|607.3|606.7|606.4|605.8|46
1604488500000|2020-11-04 11:15:00|607|606.4|605.8|605.2|607.3|606.7|605.8|605.2|68
1604488800000|2020-11-04 11:20:00|605.7|605.1|606.3|605.7|606.3|605.7|605.7|605.1|19
1604489100000|2020-11-04 11:25:00|606.2|605.6|606.3|605.7|606.5|605.9|606.2|605.6|13
1604489400000|2020-11-04 11:30:00|606.1|605.5|606.5|605.9|606.6|606|606.1|605.5|16
1604489700000|2020-11-04 11:35:00|606.6|606|606.5|605.9|606.8|606.2|606.3|605.7|38
1604490000000|2020-11-04 11:40:00|606.8|606.2|606.9|606.3|606.9|606.3|606.5|605.9|93
1604490300000|2020-11-04 11:45:00|607|606.4|606.9|606.3|607.6|607|606.8|606.2|44
1604490600000|2020-11-04 11:50:00|606.8|606.2|607.1|606.5|607.6|607|606.8|606.2|21
1604490900000|2020-11-04 11:55:00|607.2|606.6|606.8|606.2|607.6|607|606.8|606.2|43
1604491200000|2020-11-04 12:00:00|606.9|606.3|606.7|606.1|607.2|606.6|606.7|606.1|9
1604491500000|2020-11-04 12:05:00|606.8|606.2|607.6|607|607.6|607|606.7|606.1|57
1604491800000|2020-11-04 12:10:00|607.5|606.9|608.5|607.9|609|608.4|607.5|606.9|104
1604492100000|2020-11-04 12:15:00|608.6|608|608.6|608|609|608.4|608.3|607.7|186
1604492400000|2020-11-04 12:20:00|608.5|607.9|610.2|609.6|610.4|609.8|608.5|607.9|239
1604492700000|2020-11-04 12:25:00|610.4|609.8|610.1|609.5|610.6|610|610.1|609.5|100
1604493000000|2020-11-04 12:30:00|610|609.4|609.1|608.5|610.2|609.6|609|608.4|72
1604493300000|2020-11-04 12:35:00|609.3|608.7|608.1|607.5|609.3|608.7|607.8|607.2|115
1604493600000|2020-11-04 12:40:00|607.7|607.1|608.2|607.6|608.2|607.6|607.5|606.9|213
1604493900000|2020-11-04 12:45:00|608.3|607.7|608.6|608|608.9|608.3|608.2|607.6|64
1604494200000|2020-11-04 12:50:00|608.4|607.8|608.1|607.5|608.6|608|608.1|607.5|36
1604494500000|2020-11-04 12:55:00|608.2|607.6|608.4|607.8|608.6|608|607.9|607.3|16
1604494800000|2020-11-04 13:00:00|608.5|607.9|608.4|607.8|608.6|608|608.1|607.5|25
1604495100000|2020-11-04 13:05:00|608.6|608|608.9|608.3|609.1|608.5|608.6|608|27
1604495400000|2020-11-04 13:10:00|608.7|608.1|607.7|607.1|608.7|608.1|607.7|607.1|73
1604495700000|2020-11-04 13:15:00|607.6|607|607.5|606.9|607.7|607.1|606.8|606.2|87
1604496000000|2020-11-04 13:20:00|607.9|607.3|607.6|607|607.9|607.3|607.2|606.6|42
1604496300000|2020-11-04 13:25:00|607.8|607.2|607.8|607.2|608|607.4|607.5|606.9|148
1604496600000|2020-11-04 13:30:00|607.7|607.1|608.4|607.8|608.7|608.1|607.5|606.9|197
1604496900000|2020-11-04 13:35:00|608.2|607.6|608.9|608.3|608.9|608.3|608.1|607.5|182
1604497200000|2020-11-04 13:40:00|609.1|608.5|609.6|609|610.2|609.6|609.1|608.5|249
1604500200000|2020-11-04 14:30:00|608.7|608.1|604.7|604.1|609.1|608.5|604.7|604.1|1395
1604500500000|2020-11-04 14:35:00|604.6|604|606|605.4|606.3|605.7|603.4|602.8|1488
1604500800000|2020-11-04 14:40:00|606.1|605.5|606.6|606|606.8|606.2|605.2|604.6|538
1604501100000|2020-11-04 14:45:00|606.3|605.7|604.6|604|606.5|605.9|604|603.4|978
1604501400000|2020-11-04 14:50:00|604.7|604.1|604.7|604.1|604.9|604.3|603.9|603.3|492
1604501700000|2020-11-04 14:55:00|604.8|604.2|604|603.4|605.1|604.5|604|603.4|429
1604502000000|2020-11-04 15:00:00|603.9|603.3|603.9|603.3|604.1|603.5|602.9|602.3|584
1604502300000|2020-11-04 15:05:00|603.8|603.2|604.7|604.1|604.9|604.3|603.7|603.1|332
1604502600000|2020-11-04 15:10:00|604.8|604.2|604|603.4|604.8|604.2|603.2|602.6|257
1604502900000|2020-11-04 15:15:00|603.9|603.3|605|604.4|605.2|604.6|603.7|603.1|332
1604503200000|2020-11-04 15:20:00|604.9|604.3|605.1|604.5|605.7|605.1|604.7|604.1|938
1604503500000|2020-11-04 15:25:00|605|604.4|603.7|603.1|605.1|604.5|603.1|602.5|518
1604503800000|2020-11-04 15:30:00|603.6|603|602.4|601.8|603.6|603|602.2|601.6|463
1604504100000|2020-11-04 15:35:00|602.3|601.7|602.7|602.1|602.9|602.3|601.9|601.3|1331
1604504400000|2020-11-04 15:40:00|602.5|601.9|603.7|603.1|604.5|603.9|602.5|601.9|466
1604504700000|2020-11-04 15:45:00|603.8|603.2|603.9|603.3|604.8|604.2|603.5|602.9|605
1604505000000|2020-11-04 15:50:00|603.8|603.2|604.2|603.6|604.8|604.2|603.3|602.7|335
1604505300000|2020-11-04 15:55:00|604.1|603.5|603.6|603|604.3|603.7|603.4|602.8|188
1604505600000|2020-11-04 16:00:00|603.4|602.8|601.7|601.1|603.5|602.9|601.4|600.8|570
1604505900000|2020-11-04 16:05:00|601.6|601|601.3|600.7|601.8|601.2|600.9|600.3|505
1604506200000|2020-11-04 16:10:00|601.5|600.9|601.6|601|601.8|601.2|601.2|600.6|242
1604506500000|2020-11-04 16:15:00|601.7|601.1|602.9|602.3|603.3|602.7|601.4|600.8|339
1604506800000|2020-11-04 16:20:00|602.8|602.2|603.2|602.6|603.6|603|602.4|601.8|263
1604507100000|2020-11-04 16:25:00|603.4|602.8|604.1|603.5|604.2|603.6|602.8|602.2|377
1604507400000|2020-11-04 16:30:00|604|603.4|603.6|603|604|603.4|602.6|602|292
1604507700000|2020-11-04 16:35:00|603.3|602.7|603|602.4|603.5|602.9|602.8|602.2|234
1604508000000|2020-11-04 16:40:00|603.1|602.5|604.3|603.7|604.8|604.2|603.1|602.5|292
1604508300000|2020-11-04 16:45:00|604.4|603.8|605.2|604.6|605.4|604.8|604.1|603.5|390
1604508600000|2020-11-04 16:50:00|604.9|604.3|606.3|605.7|606.3|605.7|604.8|604.2|241
1604508900000|2020-11-04 16:55:00|606.5|605.9|606.2|605.6|607.3|606.7|605.7|605.1|721
1604509200000|2020-11-04 17:00:00|606.1|605.5|606.5|605.9|606.6|606|605.6|605|264
1604509500000|2020-11-04 17:05:00|606.3|605.7|606|605.4|606.7|606.1|605.5|604.9|221
1604509800000|2020-11-04 17:10:00|606.1|605.5|605.9|605.3|606.2|605.6|605.6|605|144
1604510100000|2020-11-04 17:15:00|605.7|605.1|605.3|604.7|605.7|605.1|605.2|604.6|108
1604510400000|2020-11-04 17:20:00|605.2|604.6|605.1|604.5|605.4|604.8|604.9|604.3|189
1604510700000|2020-11-04 17:25:00|605|604.4|605.2|604.6|605.2|604.6|604.9|604.3|201
1604511000000|2020-11-04 17:30:00|605.1|604.5|605.2|604.6|605.7|605.1|604.9|604.3|479
1604511300000|2020-11-04 17:35:00|605.3|604.7|605.2|604.6|605.4|604.8|604.9|604.3|205
1604511600000|2020-11-04 17:40:00|605.3|604.7|606.2|605.6|606.2|605.6|605.2|604.6|291
1604511900000|2020-11-04 17:45:00|606.4|605.8|605.7|605.1|606.5|605.9|605.7|605.1|255
1604512200000|2020-11-04 17:50:00|605.8|605.2|605.5|604.9|605.9|605.3|605.4|604.8|298
1604512500000|2020-11-04 17:55:00|605.6|605|606.2|605.6|606.3|605.7|605.4|604.8|188
1604512800000|2020-11-04 18:00:00|606.4|605.8|607.2|606.6|607.6|607|606.4|605.8|247
1604513100000|2020-11-04 18:05:00|607.3|606.7|606.9|606.3|607.7|607.1|606.5|605.9|404
1604513400000|2020-11-04 18:10:00|607|606.4|606.9|606.3|607.4|606.8|606.6|606|190
1604513700000|2020-11-04 18:15:00|607|606.4|606.9|606.3|607.4|606.8|606.5|605.9|644
1604514000000|2020-11-04 18:20:00|607|606.4|606.8|606.2|607.3|606.7|606.7|606.1|239
1604514300000|2020-11-04 18:25:00|606.9|606.3|607.1|606.5|607.1|606.5|606.7|606.1|137
1604514600000|2020-11-04 18:30:00|607.2|606.6|607.6|607|607.9|607.3|607.1|606.5|445
1604514900000|2020-11-04 18:35:00|607.4|606.8|607.4|606.8|607.7|607.1|607.1|606.5|243
1604515200000|2020-11-04 18:40:00|607.5|606.9|607.8|607.2|608.2|607.6|606.8|606.2|416
1604515500000|2020-11-04 18:45:00|607.9|607.3|608.5|607.9|608.5|607.9|607.5|606.9|285
1604515800000|2020-11-04 18:50:00|608.4|607.8|608.4|607.8|608.7|608.1|608.4|607.8|125
1604516100000|2020-11-04 18:55:00|608.5|607.9|608.7|608.1|608.8|608.2|608.1|607.5|520
1604516400000|2020-11-04 19:00:00|608.8|608.2|609|608.4|609.2|608.6|608.4|607.8|418
1604516700000|2020-11-04 19:05:00|609.1|608.5|609.1|608.5|609.4|608.8|608.9|608.3|334
1604517000000|2020-11-04 19:10:00|609.2|608.6|608.2|607.6|610.2|609.6|607.4|606.8|1672
1604517300000|2020-11-04 19:15:00|608.4|607.8|608.4|607.8|608.9|608.3|607.9|607.3|812
1604538000000|2020-11-05 01:00:00|608.8|608.2|609.6|609|610.6|610|608.8|608.2|284
1604538300000|2020-11-05 01:05:00|609.5|608.9|609.4|608.8|609.8|609.2|609.2|608.6|88
1604538600000|2020-11-05 01:10:00|609.2|608.6|610.5|609.9|610.5|609.9|609.2|608.6|165
1604538900000|2020-11-05 01:15:00|610.4|609.8|610.4|609.8|610.5|609.9|609.9|609.3|89
1604539200000|2020-11-05 01:20:00|610.3|609.7|611.1|610.5|611.1|610.5|610.3|609.7|184
1604539500000|2020-11-05 01:25:00|611|610.4|611.3|610.7|611.4|610.8|611|610.4|131
1604539800000|2020-11-05 01:30:00|611.4|610.8|611.5|610.9|611.7|611.1|611.3|610.7|74
1604540100000|2020-11-05 01:35:00|611.3|610.7|611.3|610.7|611.5|610.9|611.3|610.7|56
1604540400000|2020-11-05 01:40:00|||||||||16
1604540700000|2020-11-05 01:45:00|611.4|610.8|611.5|610.9|611.8|611.2|611.3|610.7|29
1604541000000|2020-11-05 01:50:00|611.6|611|610.5|609.9|611.6|611|610.4|609.8|99
1604541300000|2020-11-05 01:55:00|610.7|610.1|610.5|609.9|610.8|610.2|610.5|609.9|18
1604541600000|2020-11-05 02:00:00|610.7|610.1|611|610.4|611|610.4|610.7|610.1|19
1604541900000|2020-11-05 02:05:00|610.8|610.2|611|610.4|611.2|610.6|610.7|610.1|29
1604542200000|2020-11-05 02:10:00|610.8|610.2|610.7|610.1|611|610.4|610.6|610|21
1604542500000|2020-11-05 02:15:00|610.8|610.2|610.6|610|610.8|610.2|610.5|609.9|9
1604542800000|2020-11-05 02:20:00|610.7|610.1|610.5|609.9|610.8|610.2|610.5|609.9|38
1604543100000|2020-11-05 02:25:00|610.6|610|610.5|609.9|610.6|610|610.5|609.9|8
1604543400000|2020-11-05 02:30:00|610.4|609.8|610.8|610.2|610.8|610.2|610.4|609.8|11
1604543700000|2020-11-05 02:35:00|610.7|610.1|611|610.4|611.3|610.7|610.6|610|38
1604544000000|2020-11-05 02:40:00|611.1|610.5|611.2|610.6|611.3|610.7|611|610.4|19
1604544300000|2020-11-05 02:45:00|611.3|610.7|611.5|610.9|611.5|610.9|611.3|610.7|12
1604544600000|2020-11-05 02:50:00|611.6|611|612.5|611.9|613|612.4|611.6|611|172
1604544900000|2020-11-05 02:55:00|612.7|612.1|613.4|612.8|614.1|613.5|612.7|612.1|174
1604545200000|2020-11-05 03:00:00|613.3|612.7|613.7|613.1|613.8|613.2|613.3|612.7|54
1604545500000|2020-11-05 03:05:00|613.6|613|613.5|612.9|613.6|613|613.3|612.7|40
1604545800000|2020-11-05 03:10:00|613.4|612.8|613.3|612.7|613.4|612.8|613|612.4|31
1604546100000|2020-11-05 03:15:00|613.5|612.9|613.9|613.3|613.9|613.3|613.3|612.7|45
1604546400000|2020-11-05 03:20:00|613.8|613.2|613.3|612.7|614.2|613.6|613.1|612.5|131
1604546700000|2020-11-05 03:25:00|613.4|612.8|614|613.4|614|613.4|613.3|612.7|35
1604547000000|2020-11-05 03:30:00|613.8|613.2|614|613.4|614.1|613.5|613.8|613.2|37
1604547300000|2020-11-05 03:35:00|614.1|613.5|614.7|614.1|615|614.4|614|613.4|98
1604547600000|2020-11-05 03:40:00|614.6|614|614.5|613.9|614.6|614|614.3|613.7|76
1604547900000|2020-11-05 03:45:00|614.6|614|614.9|614.3|614.9|614.3|614.5|613.9|32
1604548200000|2020-11-05 03:50:00|614.7|614.1|615.2|614.6|615.2|614.6|614.7|614.1|136
1604548500000|2020-11-05 03:55:00|615.1|614.5|614.7|614.1|615.1|614.5|614.7|614.1|182
1604548800000|2020-11-05 04:00:00|614.1|613.5|614.5|613.9|614.6|614|614.1|613.5|52
1604549100000|2020-11-05 04:05:00|614.4|613.8|614.2|613.6|614.6|614|614|613.4|46
1604549400000|2020-11-05 04:10:00|614.1|613.5|614.1|613.5|614.1|613.5|614.1|613.5|3
1604549700000|2020-11-05 04:15:00|614.2|613.6|614.2|613.6|614.4|613.8|614.2|613.6|18
1604550000000|2020-11-05 04:20:00|614.3|613.7|613.3|612.7|614.3|613.7|613.2|612.6|31
1604550300000|2020-11-05 04:25:00|611.2|610.6|611.9|611.3|611.9|611.3|611.2|610.6|65
1604550600000|2020-11-05 04:30:00|611.8|611.2|612.1|611.5|612.5|611.9|611.7|611.1|135
1604550900000|2020-11-05 04:35:00|612.2|611.6|612.3|611.7|612.3|611.7|612.1|611.5|21
1604551200000|2020-11-05 04:40:00|612.4|611.8|612.6|612|612.7|612.1|612.3|611.7|16
1604551500000|2020-11-05 04:45:00|612.5|611.9|612.6|612|612.6|612|612.3|611.7|16
1604551800000|2020-11-05 04:50:00|612.7|612.1|612.8|612.2|612.8|612.2|612.6|612|8
1604552100000|2020-11-05 04:55:00|613|612.4|612.6|612|613.1|612.5|612.3|611.7|73
1604552400000|2020-11-05 05:00:00|612.5|611.9|613.3|612.7|613.3|612.7|612.5|611.9|21
1604552700000|2020-11-05 05:05:00|613.2|612.6|612.8|612.2|613.2|612.6|612.7|612.1|35
1604553000000|2020-11-05 05:10:00|612.9|612.3|612.6|612|613.1|612.5|612.6|612|23
1604553300000|2020-11-05 05:15:00|612.7|612.1|612.5|611.9|612.7|612.1|612.4|611.8|21
1604553600000|2020-11-05 05:20:00|612.6|612|612.4|611.8|612.7|612.1|612.4|611.8|12
1604553900000|2020-11-05 05:25:00|612.7|612.1|612.3|611.7|612.8|612.2|612.2|611.6|40
1604554200000|2020-11-05 05:30:00|612.2|611.6|612.9|612.3|612.9|612.3|612.2|611.6|22
1604554500000|2020-11-05 05:35:00|613.2|612.6|613.9|613.3|613.9|613.3|612.9|612.3|42
1604554800000|2020-11-05 05:40:00|613.8|613.2|614.2|613.6|614.3|613.7|613.8|613.2|28
1604555100000|2020-11-05 05:45:00|614.3|613.7|614|613.4|614.4|613.8|613.7|613.1|41
1604555400000|2020-11-05 05:50:00|613.9|613.3|614|613.4|614|613.4|613.5|612.9|48
1604555700000|2020-11-05 05:55:00|613.9|613.3|613.6|613|614|613.4|613.5|612.9|19
1604556000000|2020-11-05 06:00:00|613.8|613.2|612.9|612.3|613.8|613.2|612.8|612.2|37
1604556300000|2020-11-05 06:05:00|612.8|612.2|612.6|612|612.8|612.2|612.6|612|43
1604556600000|2020-11-05 06:10:00|612.7|612.1|612.5|611.9|612.7|612.1|612.3|611.7|139
1604556900000|2020-11-05 06:15:00|612.4|611.8|612.3|611.7|612.4|611.8|612.2|611.6|7
1604557200000|2020-11-05 06:20:00|612.4|611.8|613.1|612.5|613.1|612.5|612.1|611.5|47
1604557500000|2020-11-05 06:25:00|613|612.4|612.5|611.9|613.1|612.5|612.5|611.9|38
1604557800000|2020-11-05 06:30:00|612.6|612|612.8|612.2|612.8|612.2|612.5|611.9|15
1604558100000|2020-11-05 06:35:00|612.9|612.3|613.3|612.7|613.3|612.7|612.9|612.3|9
1604558400000|2020-11-05 06:40:00|613.5|612.9|613|612.4|613.6|613|612.9|612.3|16
1604558700000|2020-11-05 06:45:00|612.9|612.3|613.2|612.6|613.2|612.6|612.8|612.2|17
1604559000000|2020-11-05 06:50:00|613.4|612.8|612.8|612.2|613.6|613|612.5|611.9|622
1604559300000|2020-11-05 06:55:00|612.9|612.3|613.2|612.6|613.3|612.7|612.9|612.3|15
1604559600000|2020-11-05 07:00:00|613|612.4|613.2|612.6|613.4|612.8|612.7|612.1|48
1604559900000|2020-11-05 07:05:00|613.1|612.5|612.2|611.6|613.1|612.5|612.2|611.6|39
1604560200000|2020-11-05 07:10:00|612.3|611.7|612.2|611.6|612.6|612|611.9|611.3|23
1604560500000|2020-11-05 07:15:00|612.3|611.7|612.4|611.8|612.4|611.8|611.9|611.3|13
1604560800000|2020-11-05 07:20:00|612.5|611.9|611.9|611.3|612.7|612.1|611.5|610.9|112
1604561100000|2020-11-05 07:25:00|612|611.4|612.7|612.1|612.7|612.1|611.9|611.3|32
1604561400000|2020-11-05 07:30:00|612.5|611.9|612.2|611.6|612.5|611.9|612.2|611.6|6
1604561700000|2020-11-05 07:35:00|612|611.4|611.5|610.9|612|611.4|611.4|610.8|11
1604562000000|2020-11-05 07:40:00|611.8|611.2|612|611.4|612.2|611.6|611.8|611.2|26
1604562300000|2020-11-05 07:45:00|612.1|611.5|612.3|611.7|612.3|611.7|612|611.4|9
1604562600000|2020-11-05 07:50:00|612.2|611.6|612.2|611.6|612.3|611.7|612.2|611.6|4
1604562900000|2020-11-05 07:55:00|612.6|612|613.7|613.1|613.7|613.1|612.6|612|24
1604563200000|2020-11-05 08:00:00|613.5|612.9|613.4|612.8|613.7|613.1|613.3|612.7|21
1604563500000|2020-11-05 08:05:00|613.3|612.7|615.8|615.2|615.8|615.2|613.3|612.7|210
1604563800000|2020-11-05 08:10:00|615.7|615.1|616|615.4|616.3|615.7|615.5|614.9|138
1604564100000|2020-11-05 08:15:00|615.8|615.2|616.6|616|616.7|616.1|615.3|614.7|242
1604564400000|2020-11-05 08:20:00|616.5|615.9|617.2|616.6|617.4|616.8|616.3|615.7|154
1604564700000|2020-11-05 08:25:00|617.3|616.7|616.7|616.1|617.9|617.3|616.7|616.1|182
1604565000000|2020-11-05 08:30:00|616.6|616|616.7|616.1|616.8|616.2|616.2|615.6|54
1604565300000|2020-11-05 08:35:00|616.6|616|616.9|616.3|617.1|616.5|616.2|615.6|75
1604565600000|2020-11-05 08:40:00|617|616.4|616|615.4|617|616.4|615.3|614.7|409
1604565900000|2020-11-05 08:45:00|616.1|615.5|617.4|616.8|617.5|616.9|615.9|615.3|85
1604566200000|2020-11-05 08:50:00|617.2|616.6|617.7|617.1|617.7|617.1|617.1|616.5|143
1604566500000|2020-11-05 08:55:00|617.6|617|616.2|615.6|617.7|617.1|616.2|615.6|225
1604566800000|2020-11-05 09:00:00|616.3|615.7|615.4|614.8|616.3|615.7|614.7|614.1|220
1604567100000|2020-11-05 09:05:00|615.5|614.9|615.4|614.8|616.1|615.5|615.4|614.8|51
1604567400000|2020-11-05 09:10:00|615.5|614.9|615.2|614.6|615.7|615.1|614.9|614.3|52
1604567700000|2020-11-05 09:15:00|614.9|614.3|615.7|615.1|615.9|615.3|614.9|614.3|31
1604568000000|2020-11-05 09:20:00|615.2|614.6|616.6|616|616.6|616|615.2|614.6|74
1604568300000|2020-11-05 09:25:00|616.7|616.1|616.4|615.8|616.7|616.1|616.4|615.8|156
1604568600000|2020-11-05 09:30:00|616.2|615.6|616.3|615.7|616.4|615.8|615.9|615.3|27
1604568900000|2020-11-05 09:35:00|616.4|615.8|616.4|615.8|616.8|616.2|616.4|615.8|48
1604569200000|2020-11-05 09:40:00|616.7|616.1|616.7|616.1|617.7|617.1|616.7|616.1|131
1604569500000|2020-11-05 09:45:00|616.8|616.2|617.4|616.8|617.8|617.2|616.4|615.8|160
1604569800000|2020-11-05 09:50:00|617.6|617|617.4|616.8|617.9|617.3|617.2|616.6|75
1604570100000|2020-11-05 09:55:00|617.6|617|619.6|619|620|619.4|617.4|616.8|129
1604570400000|2020-11-05 10:00:00|619.7|619.1|619|618.4|619.8|619.2|618.9|618.3|85
1604570700000|2020-11-05 10:05:00|619.2|618.6|618.8|618.2|619.2|618.6|618.7|618.1|83
1604571000000|2020-11-05 10:10:00|618.7|618.1|619.6|619|619.7|619.1|618.7|618.1|73
1604571300000|2020-11-05 10:15:00|619.7|619.1|619.3|618.7|620|619.4|619.3|618.7|63
1604571600000|2020-11-05 10:20:00|619.2|618.6|619|618.4|619.3|618.7|618.4|617.8|146
1604571900000|2020-11-05 10:25:00|619.1|618.5|618.9|618.3|619.2|618.6|618.5|617.9|57
1604572200000|2020-11-05 10:30:00|619|618.4|618.9|618.3|619|618.4|618.4|617.8|34
1604572500000|2020-11-05 10:35:00|619|618.4|618.5|617.9|619|618.4|618.5|617.9|17
1604572800000|2020-11-05 10:40:00|618.7|618.1|618.5|617.9|618.7|618.1|618.4|617.8|61
1604573100000|2020-11-05 10:45:00|618.4|617.8|619|618.4|619.2|618.6|618.4|617.8|65
1604573400000|2020-11-05 10:50:00|619.1|618.5|618.8|618.2|619.2|618.6|618.8|618.2|48
1604573700000|2020-11-05 10:55:00|618.9|618.3|618.8|618.2|619|618.4|618.8|618.2|85
1604574000000|2020-11-05 11:00:00|618.9|618.3|619.4|618.8|619.5|618.9|618.8|618.2|40
1604574300000|2020-11-05 11:05:00|619.3|618.7|618.7|618.1|620|619.4|618.7|618.1|171
1604574600000|2020-11-05 11:10:00|618.8|618.2|618|617.4|619|618.4|617.7|617.1|189
1604574900000|2020-11-05 11:15:00|618.1|617.5|618.1|617.5|618.6|618|617.9|617.3|91
1604575200000|2020-11-05 11:20:00|617.9|617.3|618.2|617.6|618.4|617.8|617.6|617|52
1604575500000|2020-11-05 11:25:00|618.1|617.5|618.3|617.7|618.4|617.8|618.1|617.5|19
1604575800000|2020-11-05 11:30:00|618.4|617.8|618.1|617.5|618.4|617.8|617.6|617|83
1604576100000|2020-11-05 11:35:00|618|617.4|617.5|616.9|618.3|617.7|617.3|616.7|72
1604576400000|2020-11-05 11:40:00|617.6|617|617.9|617.3|618.3|617.7|617.5|616.9|49
1604576700000|2020-11-05 11:45:00|618|617.4|617.8|617.2|618.2|617.6|617.4|616.8|58
1604577000000|2020-11-05 11:50:00|618|617.4|618.7|618.1|618.7|618.1|618|617.4|16
1604577300000|2020-11-05 11:55:00|618.8|618.2|618.3|617.7|618.9|618.3|618.2|617.6|39
1604577600000|2020-11-05 12:00:00|618.4|617.8|617.4|616.8|618.4|617.8|617.3|616.7|51
1604577900000|2020-11-05 12:05:00|617.5|616.9|617.3|616.7|617.6|617|617.2|616.6|98
1604578200000|2020-11-05 12:10:00|617.2|616.6|616.2|615.6|617.2|616.6|615.9|615.3|1153
1604578500000|2020-11-05 12:15:00|616.1|615.5|616.6|616|616.7|616.1|616.1|615.5|60
1604578800000|2020-11-05 12:20:00|616.8|616.2|617.4|616.8|617.4|616.8|616.6|616|114
1604579100000|2020-11-05 12:25:00|617.6|617|616.6|616|617.6|617|616.6|616|88
1604579400000|2020-11-05 12:30:00|616.7|616.1|618|617.4|618.8|618.2|616.6|616|151
1604579700000|2020-11-05 12:35:00|618.1|617.5|618.2|617.6|618.2|617.6|617.7|617.1|34
1604580000000|2020-11-05 12:40:00|618.3|617.7|618.5|617.9|618.5|617.9|618.2|617.6|16
1604580300000|2020-11-05 12:45:00|618.3|617.7|618.2|617.6|618.5|617.9|617.8|617.2|28
1604580600000|2020-11-05 12:50:00|618|617.4|616.9|616.3|618|617.4|616.8|616.2|68
1604580900000|2020-11-05 12:55:00|617|616.4|616.9|616.3|617.5|616.9|616.6|616|37
1604581200000|2020-11-05 13:00:00|617.1|616.5|616.9|616.3|617.1|616.5|616.5|615.9|61
1604581500000|2020-11-05 13:05:00|616.8|616.2|617.1|616.5|617.8|617.2|616.8|616.2|180
1604581800000|2020-11-05 13:10:00|617.3|616.7|617.6|617|617.6|617|616.8|616.2|90
1604582100000|2020-11-05 13:15:00|617.8|617.2|617.6|617|618|617.4|617.4|616.8|185
1604582400000|2020-11-05 13:20:00|617.5|616.9|617.9|617.3|618.2|617.6|617.5|616.9|74
1604582700000|2020-11-05 13:25:00|617.7|617.1|618.2|617.6|618.2|617.6|617.5|616.9|72
1604583000000|2020-11-05 13:30:00|618.5|617.9|619.8|619.2|619.9|619.3|618.5|617.9|398
1604583300000|2020-11-05 13:35:00|619.9|619.3|620.4|619.8|620.9|620.3|619.8|619.2|380
1604583600000|2020-11-05 13:40:00|620.3|619.7|620.8|620.2|621|620.4|619.6|619|520
1604586600000|2020-11-05 14:30:00|621.5|620.9|623.1|622.5|623.4|622.8|618.9|618.3|2380
1604586900000|2020-11-05 14:35:00|623.2|622.6|625.3|624.7|627.7|627.1|623|622.4|2685
1604587200000|2020-11-05 14:40:00|625.5|624.9|623.9|623.3|626.3|625.7|623.8|623.2|1536
1604587500000|2020-11-05 14:45:00|624.2|623.6|624.2|623.6|625.8|625.2|624|623.4|940
1604587800000|2020-11-05 14:50:00|624.5|623.9|626.9|626.3|627.6|627|624.4|623.8|1209
1604588100000|2020-11-05 14:55:00|627.1|626.5|625.2|624.6|627.6|627|624.9|624.3|1325
1604588400000|2020-11-05 15:00:00|625.3|624.7|621.9|621.3|626.2|625.6|621.9|621.3|1321
1604588700000|2020-11-05 15:05:00|622.1|621.5|623|622.4|624.6|624|622.1|621.5|759
1604589000000|2020-11-05 15:10:00|623.1|622.5|623.3|622.7|625.2|624.6|623|622.4|519
1604589300000|2020-11-05 15:15:00|623.1|622.5|624.7|624.1|624.8|624.2|623.1|622.5|646
1604589600000|2020-11-05 15:20:00|624.8|624.2|624.4|623.8|626|625.4|624.3|623.7|529
1604589900000|2020-11-05 15:25:00|624.3|623.7|624|623.4|624.8|624.2|623.2|622.6|1365
1604590200000|2020-11-05 15:30:00|623.9|623.3|622.8|622.2|624.4|623.8|622.5|621.9|912
1604590500000|2020-11-05 15:35:00|623|622.4|621.8|621.2|623|622.4|621.5|620.9|701
1604590800000|2020-11-05 15:40:00|621.7|621.1|621.8|621.2|622.3|621.7|621.3|620.7|383
1604591100000|2020-11-05 15:45:00|621.7|621.1|622|621.4|622.3|621.7|620.6|620|577
1604591400000|2020-11-05 15:50:00|622.1|621.5|622.2|621.6|622.5|621.9|621.2|620.6|424
1604591700000|2020-11-05 15:55:00|622|621.4|620.4|619.8|622.4|621.8|620.3|619.7|431
1604592000000|2020-11-05 16:00:00|620.3|619.7|619.8|619.2|620.6|620|619.8|619.2|373
1604592300000|2020-11-05 16:05:00|619.2|618.6|619.6|619|620.1|619.5|619.1|618.5|491
1604592600000|2020-11-05 16:10:00|619.5|618.9|619.6|619|620.1|619.5|618.8|618.2|397
1604592900000|2020-11-05 16:15:00|619.5|618.9|620.9|620.3|621.2|620.6|619.4|618.8|566
1604593200000|2020-11-05 16:20:00|620.8|620.2|619.3|618.7|620.8|620.2|619|618.4|398
1604593500000|2020-11-05 16:25:00|619.4|618.8|619.5|618.9|619.5|618.9|619|618.4|237
1604593800000|2020-11-05 16:30:00|619.4|618.8|618|617.4|619.5|618.9|617.9|617.3|887
1604594100000|2020-11-05 16:35:00|618.1|617.5|618|617.4|618.2|617.6|617.5|616.9|355
1604594400000|2020-11-05 16:40:00|618.2|617.6|618.2|617.6|619|618.4|617.5|616.9|809
1604594700000|2020-11-05 16:45:00|618.1|617.5|618.5|617.9|618.7|618.1|617.1|616.5|918
1604595000000|2020-11-05 16:50:00|618.4|617.8|617|616.4|618.4|617.8|616.7|616.1|406
1604595300000|2020-11-05 16:55:00|617.1|616.5|615.1|614.5|617.1|616.5|615|614.4|690
1604595600000|2020-11-05 17:00:00|615.2|614.6|614.2|613.6|615.3|614.7|613.9|613.3|690
1604595900000|2020-11-05 17:05:00|614.4|613.8|613.7|613.1|614.7|614.1|613.6|613|434
1604596200000|2020-11-05 17:10:00|613.6|613|613.5|612.9|614.2|613.6|613|612.4|950
1604596500000|2020-11-05 17:15:00|613.4|612.8|613.5|612.9|613.9|613.3|612.7|612.1|569
1604596800000|2020-11-05 17:20:00|613.2|612.6|613.1|612.5|613.5|612.9|612.2|611.6|639
1604597100000|2020-11-05 17:25:00|613|612.4|614.1|613.5|614.2|613.6|613|612.4|409
1604597400000|2020-11-05 17:30:00|614|613.4|613.9|613.3|614.5|613.9|613.4|612.8|447
1604597700000|2020-11-05 17:35:00|614|613.4|612.2|611.6|614|613.4|612.2|611.6|399
1604598000000|2020-11-05 17:40:00|612|611.4|612.2|611.6|612.2|611.6|612|611.4|300
1604598300000|2020-11-05 17:45:00|612.4|611.8|612.7|612.1|612.9|612.3|612.2|611.6|285
1604598600000|2020-11-05 17:50:00|612.6|612|612.7|612.1|613.2|612.6|612.5|611.9|320
1604598900000|2020-11-05 17:55:00|612.5|611.9|612.9|612.3|613|612.4|612|611.4|542
1604599200000|2020-11-05 18:00:00|612.8|612.2|612.6|612|613.4|612.8|612.6|612|193
1604599500000|2020-11-05 18:05:00|612.9|612.3|611.3|610.7|612.9|612.3|611.1|610.5|383
1604599800000|2020-11-05 18:10:00|611.4|610.8|610.7|610.1|611.6|611|610.6|610|687
1604600100000|2020-11-05 18:15:00|610.6|610|610.1|609.5|610.7|610.1|609.6|609|822
1604600400000|2020-11-05 18:20:00|610.2|609.6|610.1|609.5|610.6|610|609.9|609.3|700
1604600700000|2020-11-05 18:25:00|610|609.4|609.6|609|610.2|609.6|609.6|609|379
1604601000000|2020-11-05 18:30:00|609.7|609.1|611|610.4|611.3|610.7|609.4|608.8|464
1604601300000|2020-11-05 18:35:00|610.9|610.3|610.5|609.9|611.2|610.6|610.4|609.8|315
1604601600000|2020-11-05 18:40:00|610.4|609.8|610|609.4|610.7|610.1|609.8|609.2|541
1604601900000|2020-11-05 18:45:00|610.1|609.5|609.7|609.1|610.3|609.7|609.6|609|757
1604602200000|2020-11-05 18:50:00|609.8|609.2|611.8|611.2|612|611.4|609.8|609.2|653
1604602500000|2020-11-05 18:55:00|611.6|611|611|610.4|611.7|611.1|611|610.4|427
1604602800000|2020-11-05 19:00:00|610.9|610.3|610.9|610.3|611.4|610.8|610.5|609.9|596
1604603100000|2020-11-05 19:05:00|610.8|610.2|611.9|611.3|612.7|612.1|610.6|610|476
1604603400000|2020-11-05 19:10:00|611.8|611.2|611.8|611.2|612.3|611.7|611|610.4|1701
1604603700000|2020-11-05 19:15:00|612.1|611.5|612.6|612|613.3|612.7|612.1|611.5|1022
1604624400000|2020-11-06 01:00:00|611.4|610.8|610.9|610.3|613.3|612.7|610.8|610.2|387
1604624700000|2020-11-06 01:05:00|611.1|610.5|612|611.4|612.5|611.9|611.1|610.5|214
1604625000000|2020-11-06 01:10:00|612.1|611.5|612.8|612.2|612.8|612.2|612|611.4|46
1604625300000|2020-11-06 01:15:00|612.7|612.1|612.6|612|613.1|612.5|612.2|611.6|65
1604625600000|2020-11-06 01:20:00|612.5|611.9|611.9|611.3|612.6|612|611.4|610.8|60
1604625900000|2020-11-06 01:25:00|611.8|611.2|612.2|611.6|612.3|611.7|611.8|611.2|45
1604626200000|2020-11-06 01:30:00|612.1|611.5|611.9|611.3|612.5|611.9|611.8|611.2|15
1604626500000|2020-11-06 01:35:00|611.8|611.2|611.9|611.3|611.9|611.3|611.1|610.5|67
1604626800000|2020-11-06 01:40:00|611.8|611.2|612.4|611.8|612.4|611.8|611.8|611.2|28
1604627100000|2020-11-06 01:45:00|612.6|612|612.4|611.8|612.7|612.1|612.3|611.7|25
1604627400000|2020-11-06 01:50:00|612.5|611.9|613.2|612.6|613.3|612.7|612.5|611.9|42
1604627700000|2020-11-06 01:55:00|613.1|612.5|612.9|612.3|613.2|612.6|612.8|612.2|45
1604628000000|2020-11-06 02:00:00|613.1|612.5|612.7|612.1|613.1|612.5|612.7|612.1|16
1604628300000|2020-11-06 02:05:00|612.8|612.2|613.2|612.6|613.4|612.8|612.8|612.2|28
1604628600000|2020-11-06 02:10:00|613.1|612.5|613.3|612.7|613.4|612.8|613.1|612.5|40
1604628900000|2020-11-06 02:15:00|613.4|612.8|613.7|613.1|613.8|613.2|613.4|612.8|25
1604629200000|2020-11-06 02:20:00|614|613.4|613.8|613.2|614|613.4|613.4|612.8|57
1604629500000|2020-11-06 02:25:00|613.9|613.3|614.2|613.6|614.3|613.7|613.9|613.3|31
1604629800000|2020-11-06 02:30:00|614.3|613.7|614.6|614|614.7|614.1|613.9|613.3|92
1604630100000|2020-11-06 02:35:00|614.3|613.7|614.5|613.9|614.9|614.3|614.3|613.7|49
1604630400000|2020-11-06 02:40:00|614.6|614|614.4|613.8|614.7|614.1|614.4|613.8|17
1604630700000|2020-11-06 02:45:00|614.3|613.7|614.3|613.7|614.4|613.8|614.2|613.6|14
1604631000000|2020-11-06 02:50:00|614.2|613.6|614.4|613.8|614.9|614.3|614.2|613.6|32
1604631300000|2020-11-06 02:55:00|614.3|613.7|614|613.4|614.7|614.1|613.9|613.3|22
1604631600000|2020-11-06 03:00:00|613.9|613.3|613.7|613.1|614|613.4|613.7|613.1|41
1604631900000|2020-11-06 03:05:00|613.5|612.9|613.6|613|613.6|613|613.3|612.7|8
1604632200000|2020-11-06 03:10:00|613.7|613.1|613.5|612.9|613.8|613.2|613.5|612.9|5
1604632500000|2020-11-06 03:15:00|613.6|613|613.3|612.7|613.6|613|613.3|612.7|13
1604632800000|2020-11-06 03:20:00|613.1|612.5|612.8|612.2|613.1|612.5|612.8|612.2|22
1604633100000|2020-11-06 03:25:00|612.7|612.1|612.4|611.8|612.8|612.2|612.3|611.7|23
1604633400000|2020-11-06 03:30:00|612.3|611.7|612.4|611.8|612.5|611.9|612.3|611.7|26
1604633700000|2020-11-06 03:35:00|612.3|611.7|612.3|611.7|612.7|612.1|612.3|611.7|27
1604634000000|2020-11-06 03:40:00|612.2|611.6|612.4|611.8|612.7|612.1|612.2|611.6|15
1604634300000|2020-11-06 03:45:00|612.7|612.1|612.4|611.8|612.7|612.1|612.3|611.7|24
1604634600000|2020-11-06 03:50:00|612.3|611.7|612.4|611.8|612.4|611.8|612.3|611.7|2
1604634900000|2020-11-06 03:55:00|612.3|611.7|610.5|609.9|612.4|611.8|610.2|609.6|99
1604635200000|2020-11-06 04:00:00|610.7|610.1|610.5|609.9|610.8|610.2|610.1|609.5|59
1604635500000|2020-11-06 04:05:00|610.4|609.8|609.6|609|610.4|609.8|609.1|608.5|122
1604635800000|2020-11-06 04:10:00|609.3|608.7|610.1|609.5|610.1|609.5|609.2|608.6|242
1604636100000|2020-11-06 04:15:00|610|609.4|609.6|609|610.2|609.6|609.6|609|26
1604636400000|2020-11-06 04:20:00|609.9|609.3|609.6|609|610.1|609.5|609.4|608.8|30
1604636700000|2020-11-06 04:25:00|609.5|608.9|610.1|609.5|610.1|609.5|609.4|608.8|22
1604637000000|2020-11-06 04:30:00|610|609.4|610.1|609.5|610.3|609.7|610|609.4|38
1604637300000|2020-11-06 04:35:00|610.2|609.6|610.1|609.5|610.2|609.6|610.1|609.5|7
1604637600000|2020-11-06 04:40:00|610.2|609.6|610.1|609.5|610.2|609.6|610|609.4|1
1604637900000|2020-11-06 04:45:00|609.8|609.2|609.8|609.2|609.8|609.2|609.8|609.2|11
1604638200000|2020-11-06 04:50:00|610.1|609.5|610.1|609.5|610.1|609.5|609.8|609.2|8
1604638500000|2020-11-06 04:55:00|609.9|609.3|610|609.4|610.1|609.5|609.8|609.2|11
1604638800000|2020-11-06 05:00:00|609.9|609.3|610.3|609.7|610.3|609.7|609.8|609.2|19
1604639100000|2020-11-06 05:05:00|610.4|609.8|611|610.4|611.1|610.5|610.3|609.7|57
1604639400000|2020-11-06 05:10:00|610.9|610.3|610.8|610.2|611|610.4|610.8|610.2|7
1604639700000|2020-11-06 05:15:00|610.6|610|611.1|610.5|611.1|610.5|610.6|610|11
1604640000000|2020-11-06 05:20:00|611|610.4|610.8|610.2|611.3|610.7|610.8|610.2|11
1604640300000|2020-11-06 05:25:00|610.9|610.3|611.3|610.7|611.3|610.7|610.9|610.3|13
1604640600000|2020-11-06 05:30:00|611.4|610.8|610.7|610.1|611.6|611|610.4|609.8|37
1604640900000|2020-11-06 05:35:00|610.6|610|609.9|609.3|610.8|610.2|609.9|609.3|16
1604641200000|2020-11-06 05:40:00|609.8|609.2|609.5|608.9|609.8|609.2|609.2|608.6|64
1604641500000|2020-11-06 05:45:00|609.6|609|607.3|606.7|609.6|609|607.1|606.5|122
1604641800000|2020-11-06 05:50:00|607.6|607|608|607.4|608.1|607.5|607.5|606.9|87
1604642100000|2020-11-06 05:55:00|608.1|607.5|608.1|607.5|608.3|607.7|607.8|607.2|42
1604642400000|2020-11-06 06:00:00|608|607.4|608.3|607.7|608.6|608|607.8|607.2|24
1604642700000|2020-11-06 06:05:00|608.4|607.8|609.7|609.1|609.9|609.3|608.3|607.7|45
1604643000000|2020-11-06 06:10:00|609.6|609|609.7|609.1|609.7|609.1|609|608.4|29
1604643300000|2020-11-06 06:15:00|609.8|609.2|609.3|608.7|610.1|609.5|609.3|608.7|19
1604643600000|2020-11-06 06:20:00|609.1|608.5|608.8|608.2|609.3|608.7|608.8|608.2|24
1604643900000|2020-11-06 06:25:00|608.9|608.3|608.6|608|609.1|608.5|608.4|607.8|16
1604644200000|2020-11-06 06:30:00|608.8|608.2|609.2|608.6|609.2|608.6|608.7|608.1|14
1604644500000|2020-11-06 06:35:00|609.3|608.7|609.3|608.7|609.5|608.9|609.1|608.5|5
1604644800000|2020-11-06 06:40:00|609.6|609|609.8|609.2|610.2|609.6|609.5|608.9|20
1604645100000|2020-11-06 06:45:00|609.9|609.3|609.5|608.9|610.1|609.5|609.3|608.7|13
1604645400000|2020-11-06 06:50:00|609.6|609|609.6|609|609.7|609.1|609.3|608.7|12
1604645700000|2020-11-06 06:55:00|609.7|609.1|609.4|608.8|609.7|609.1|609.3|608.7|3
1604646000000|2020-11-06 07:00:00|609.3|608.7|609.3|608.7|609.4|608.8|609.1|608.5|15
1604646300000|2020-11-06 07:05:00|609.6|609|610|609.4|610|609.4|609.6|609|16
1604646600000|2020-11-06 07:10:00|610.1|609.5|610.9|610.3|611.4|610.8|610.1|609.5|84
1604646900000|2020-11-06 07:15:00|611.1|610.5|610.5|609.9|611.1|610.5|610.4|609.8|20
1604647200000|2020-11-06 07:20:00|610.6|610|611|610.4|611.3|610.7|610.6|610|28
1604647500000|2020-11-06 07:25:00|611.1|610.5|611.4|610.8|611.4|610.8|611.1|610.5|121
1604647800000|2020-11-06 07:30:00|611.3|610.7|610.6|610|611.3|610.7|610.5|609.9|20
1604648100000|2020-11-06 07:35:00|610.7|610.1|611|610.4|611.3|610.7|610.5|609.9|30
1604648400000|2020-11-06 07:40:00|611.1|610.5|610.6|610|611.1|610.5|610.4|609.8|31
1604648700000|2020-11-06 07:45:00|610.5|609.9|610.7|610.1|610.8|610.2|610.5|609.9|34
1604649000000|2020-11-06 07:50:00|610.6|610|610.7|610.1|610.8|610.2|610.6|610|4
1604649300000|2020-11-06 07:55:00|610.8|610.2|611.1|610.5|611.1|610.5|610.6|610|15
1604649600000|2020-11-06 08:00:00|611|610.4|611.3|610.7|611.4|610.8|610.8|610.2|47
1604649900000|2020-11-06 08:05:00|611.2|610.6|612.3|611.7|612.3|611.7|611.2|610.6|81
1604650200000|2020-11-06 08:10:00|612.2|611.6|611.6|611|612.2|611.6|611.3|610.7|46
1604650500000|2020-11-06 08:15:00|611.8|611.2|613.3|612.7|613.6|613|611.6|611|155
1604650800000|2020-11-06 08:20:00|613.2|612.6|613.4|612.8|614.2|613.6|612.9|612.3|114
1604651100000|2020-11-06 08:25:00|613.3|612.7|614.1|613.5|614.1|613.5|613.3|612.7|16
1604651400000|2020-11-06 08:30:00|614|613.4|612.8|612.2|614|613.4|612.8|612.2|43
1604651700000|2020-11-06 08:35:00|612.9|612.3|613|612.4|613.3|612.7|612.8|612.2|107
1604652000000|2020-11-06 08:40:00|612.9|612.3|613.7|613.1|613.7|613.1|612.3|611.7|166
1604652300000|2020-11-06 08:45:00|613.6|613|613.2|612.6|613.6|613|613|612.4|18
1604652600000|2020-11-06 08:50:00|613.1|612.5|612.9|612.3|613.3|612.7|612.7|612.1|26
1604652900000|2020-11-06 08:55:00|612.8|612.2|611.9|611.3|613.3|612.7|611.9|611.3|50
1604653200000|2020-11-06 09:00:00|611.7|611.1|612.3|611.7|612.5|611.9|611.7|611.1|71
1604653500000|2020-11-06 09:05:00|612.4|611.8|612.9|612.3|613|612.4|612.3|611.7|41
1604653800000|2020-11-06 09:10:00|612.8|612.2|613|612.4|613.3|612.7|612.7|612.1|81
1604654100000|2020-11-06 09:15:00|613.3|612.7|613.5|612.9|613.5|612.9|613.2|612.6|44
1604654400000|2020-11-06 09:20:00|613.4|612.8|613.3|612.7|613.5|612.9|613|612.4|17
1604654700000|2020-11-06 09:25:00|613.5|612.9|614.8|614.2|614.8|614.2|613.5|612.9|82
1604655000000|2020-11-06 09:30:00|614.7|614.1|614.5|613.9|614.7|614.1|614.3|613.7|20
1604655300000|2020-11-06 09:35:00|614.4|613.8|614|613.4|614.4|613.8|614|613.4|26
1604655600000|2020-11-06 09:40:00|614.1|613.5|614.3|613.7|614.3|613.7|614|613.4|25
1604655900000|2020-11-06 09:45:00|614.4|613.8|616.1|615.5|616.3|615.7|614.1|613.5|299
1604656200000|2020-11-06 09:50:00|616.2|615.6|615.9|615.3|616.4|615.8|615.3|614.7|211
1604656500000|2020-11-06 09:55:00|615.8|615.2|615.6|615|616.1|615.5|615.2|614.6|89
1604656800000|2020-11-06 10:00:00|615.5|614.9|614|613.4|615.5|614.9|614|613.4|47
1604657100000|2020-11-06 10:05:00|614.3|613.7|613.1|612.5|614.7|614.1|613|612.4|122
1604657400000|2020-11-06 10:10:00|613.2|612.6|612.4|611.8|613.2|612.6|612.2|611.6|114
1604657700000|2020-11-06 10:15:00|612.6|612|613.1|612.5|613.2|612.6|612.6|612|52
1604658000000|2020-11-06 10:20:00|613.2|612.6|613.6|613|613.9|613.3|613.1|612.5|116
1604658300000|2020-11-06 10:25:00|613.1|612.5|613.6|613|613.6|613|612.9|612.3|34
1604658600000|2020-11-06 10:30:00|613.7|613.1|613.7|613.1|613.9|613.3|613.6|613|29
1604658900000|2020-11-06 10:35:00|613.8|613.2|613.6|613|613.9|613.3|613.6|613|3
1604659200000|2020-11-06 10:40:00|613.7|613.1|613.9|613.3|614.3|613.7|613.6|613|18
1604659500000|2020-11-06 10:45:00|614|613.4|613.6|613|614.1|613.5|613.6|613|20
1604659800000|2020-11-06 10:50:00|613.7|613.1|614.1|613.5|614.9|614.3|613.7|613.1|76
1604660100000|2020-11-06 10:55:00|614.4|613.8|614.6|614|614.7|614.1|613.8|613.2|32
1604660400000|2020-11-06 11:00:00|614.4|613.8|614.4|613.8|614.6|614|614.1|613.5|110
1604660700000|2020-11-06 11:05:00|614.6|614|614.4|613.8|614.6|614|614.3|613.7|9
1604661000000|2020-11-06 11:10:00|614.2|613.6|614.4|613.8|614.6|614|614.2|613.6|10
1604661300000|2020-11-06 11:15:00|614.3|613.7|614.4|613.8|614.5|613.9|614.3|613.7|4
1604661600000|2020-11-06 11:20:00|614.5|613.9|614.9|614.3|615|614.4|614.3|613.7|54
1604661900000|2020-11-06 11:25:00|614.8|614.2|614|613.4|614.8|614.2|613.9|613.3|119
1604662200000|2020-11-06 11:30:00|613.9|613.3|614.2|613.6|614.2|613.6|613.5|612.9|114
1604662500000|2020-11-06 11:35:00|614.1|613.5|614.4|613.8|614.4|613.8|614|613.4|13
1604662800000|2020-11-06 11:40:00|614.3|613.7|614.8|614.2|614.8|614.2|614.1|613.5|15
1604663100000|2020-11-06 11:45:00|615|614.4|614.4|613.8|615|614.4|614.3|613.7|34
1604663400000|2020-11-06 11:50:00|614.3|613.7|614.9|614.3|615.1|614.5|614.3|613.7|26
1604663700000|2020-11-06 11:55:00|615|614.4|614.6|614|615.1|614.5|614.5|613.9|36
1604664000000|2020-11-06 12:00:00|614.7|614.1|615.3|614.7|615.4|614.8|614.6|614|36
1604664300000|2020-11-06 12:05:00|615.4|614.8|616.1|615.5|616.2|615.6|615.3|614.7|154
1604664600000|2020-11-06 12:10:00|616.2|615.6|615.7|615.1|616.2|615.6|615.5|614.9|50
1604664900000|2020-11-06 12:15:00|615.6|615|615.1|614.5|615.8|615.2|614.8|614.2|95
1604665200000|2020-11-06 12:20:00|615|614.4|614.5|613.9|615.5|614.9|614.3|613.7|115
1604665500000|2020-11-06 12:25:00|614.6|614|614.9|614.3|614.9|614.3|614.3|613.7|173
1604665800000|2020-11-06 12:30:00|614.8|614.2|614.2|613.6|614.9|614.3|614.1|613.5|45
1604666100000|2020-11-06 12:35:00|614.1|613.5|613.4|612.8|614.1|613.5|613.3|612.7|55
1604666400000|2020-11-06 12:40:00|613.3|612.7|613.6|613|614.3|613.7|613.2|612.6|63
1604666700000|2020-11-06 12:45:00|613.5|612.9|613.1|612.5|613.6|613|613.1|612.5|54
1604667000000|2020-11-06 12:50:00|613.3|612.7|613.6|613|613.9|613.3|613.2|612.6|77
1604667300000|2020-11-06 12:55:00|613.7|613.1|613.1|612.5|613.9|613.3|613.1|612.5|45
1604667600000|2020-11-06 13:00:00|613.2|612.6|613.6|613|614|613.4|613.1|612.5|46
1604667900000|2020-11-06 13:05:00|613.5|612.9|613.7|613.1|613.7|613.1|613.3|612.7|57
1604668200000|2020-11-06 13:10:00|613.8|613.2|614.6|614|614.9|614.3|613.8|613.2|132
1604668500000|2020-11-06 13:15:00|614.5|613.9|614.6|614|614.9|614.3|614.4|613.8|69
1604668800000|2020-11-06 13:20:00|614.7|614.1|615.4|614.8|615.5|614.9|614.7|614.1|71
1604669100000|2020-11-06 13:25:00|615.5|614.9|615.4|614.8|615.8|615.2|615.1|614.5|93
1604669400000|2020-11-06 13:30:00|615.5|614.9|616.2|615.6|616.3|615.7|615.1|614.5|134
1604669700000|2020-11-06 13:35:00|616|615.4|615.4|614.8|616.3|615.7|615.3|614.7|109
1604670000000|2020-11-06 13:40:00|615.5|614.9|615.5|614.9|616.3|615.7|615.3|614.7|86
1604673000000|2020-11-06 14:30:00|617.1|616.5|614.2|613.6|618.3|617.7|614.1|613.5|2924
1604673300000|2020-11-06 14:35:00|614.1|613.5|613.9|613.3|614.7|614.1|613.1|612.5|741
1604673600000|2020-11-06 14:40:00|613.8|613.2|613.4|612.8|614.8|614.2|612.8|612.2|594
1604673900000|2020-11-06 14:45:00|613.3|612.7|612.9|612.3|614.1|613.5|612.9|612.3|535
1604674200000|2020-11-06 14:50:00|613|612.4|611.3|610.7|613|612.4|610.6|610|1359
1604674500000|2020-11-06 14:55:00|611.4|610.8|611.8|611.2|612.6|612|611.4|610.8|519
1604674800000|2020-11-06 15:00:00|611.7|611.1|610.3|609.7|611.8|611.2|610.2|609.6|629
1604675100000|2020-11-06 15:05:00|610.5|609.9|610.5|609.9|611.8|611.2|610.3|609.7|1981
1604675400000|2020-11-06 15:10:00|610.6|610|610.2|609.6|610.8|610.2|610|609.4|1017
1604675700000|2020-11-06 15:15:00|610.3|609.7|610|609.4|610.6|610|609.5|608.9|847
1604676000000|2020-11-06 15:20:00|609.8|609.2|610.6|610|612|611.4|609.8|609.2|1689
1604676300000|2020-11-06 15:25:00|610.5|609.9|611.8|611.2|612.3|611.7|610.4|609.8|453
1604676600000|2020-11-06 15:30:00|611.9|611.3|611.1|610.5|612|611.4|610.7|610.1|361
1604676900000|2020-11-06 15:35:00|611|610.4|612|611.4|612.5|611.9|610.9|610.3|1120
1604677200000|2020-11-06 15:40:00|612.1|611.5|612.7|612.1|613.7|613.1|611.7|611.1|617
1604677500000|2020-11-06 15:45:00|612.8|612.2|613|612.4|613.9|613.3|612.8|612.2|461
1604677800000|2020-11-06 15:50:00|612.9|612.3|613.4|612.8|613.6|613|612.6|612|1526
1604678100000|2020-11-06 15:55:00|613.3|612.7|613.6|613|614.4|613.8|613.3|612.7|538
1604678400000|2020-11-06 16:00:00|613.7|613.1|613.2|612.6|614.6|614|613.2|612.6|2170
1604678700000|2020-11-06 16:05:00|613.1|612.5|611|610.4|613.1|612.5|610.6|610|1966
1604679000000|2020-11-06 16:10:00|610.9|610.3|610.7|610.1|611|610.4|610.4|609.8|394
1604679300000|2020-11-06 16:15:00|610.5|609.9|611|610.4|611|610.4|610.4|609.8|712
1604679600000|2020-11-06 16:20:00|611.2|610.6|611|610.4|611.2|610.6|610.5|609.9|1127
1604679900000|2020-11-06 16:25:00|611.1|610.5|609.9|609.3|611.1|610.5|608.9|608.3|527
1604680200000|2020-11-06 16:30:00|609.8|609.2|609.6|609|609.9|609.3|608.7|608.1|541
1604680500000|2020-11-06 16:35:00|609.5|608.9|609|608.4|609.7|609.1|609|608.4|813
1604680800000|2020-11-06 16:40:00|608.9|608.3|609.1|608.5|609.5|608.9|608.9|608.3|340
1604681100000|2020-11-06 16:45:00|609.2|608.6|609.1|608.5|609.8|609.2|608.7|608.1|358
1604681400000|2020-11-06 16:50:00|609|608.4|609|608.4|609.4|608.8|608.9|608.3|600
1604681700000|2020-11-06 16:55:00|609.1|608.5|609.1|608.5|609.5|608.9|608.5|607.9|272
1604682000000|2020-11-06 17:00:00|609.2|608.6|607.6|607|609.2|608.6|607.5|606.9|508
1604682300000|2020-11-06 17:05:00|607.7|607.1|608.1|607.5|608.4|607.8|607.4|606.8|542
1604682600000|2020-11-06 17:10:00|608|607.4|607.9|607.3|608.2|607.6|607.6|607|358
1604682900000|2020-11-06 17:15:00|607.7|607.1|607.8|607.2|607.9|607.3|607.4|606.8|556
1604683200000|2020-11-06 17:20:00|607.7|607.1|608.1|607.5|608.2|607.6|607.5|606.9|395
1604683500000|2020-11-06 17:25:00|608|607.4|607.6|607|608.1|607.5|607.4|606.8|524
1604683800000|2020-11-06 17:30:00|607.5|606.9|607.3|606.7|607.9|607.3|607|606.4|382
1604684100000|2020-11-06 17:35:00|607|606.4|607.4|606.8|607.5|606.9|607|606.4|281
1604684400000|2020-11-06 17:40:00|607.3|606.7|607.9|607.3|607.9|607.3|607|606.4|408
1604684700000|2020-11-06 17:45:00|607.8|607.2|607.9|607.3|608.1|607.5|607.6|607|281
1604685000000|2020-11-06 17:50:00|608|607.4|607.9|607.3|608.1|607.5|607.6|607|609
1604685300000|2020-11-06 17:55:00|607.8|607.2|607.4|606.8|607.9|607.3|607.4|606.8|573
1604685600000|2020-11-06 18:00:00|607.3|606.7|608.1|607.5|608.3|607.7|607.2|606.6|378
1604685900000|2020-11-06 18:05:00|608|607.4|608|607.4|608.1|607.5|607.7|607.1|261
1604686200000|2020-11-06 18:10:00|607.9|607.3|608|607.4|608.4|607.8|607.8|607.2|1628
1604686500000|2020-11-06 18:15:00|607.8|607.2|607.5|606.9|607.8|607.2|607.5|606.9|303
1604686800000|2020-11-06 18:20:00|607.6|607|607.7|607.1|608|607.4|607.5|606.9|645
1604687100000|2020-11-06 18:25:00|607.5|606.9|607.8|607.2|608.3|607.7|607.4|606.8|1394
1604687400000|2020-11-06 18:30:00|607.9|607.3|607.8|607.2|608|607.4|607.7|607.1|1564
1604687700000|2020-11-06 18:35:00|607.7|607.1|607.8|607.2|608|607.4|607.4|606.8|322
1604688000000|2020-11-06 18:40:00|607.7|607.1|607.7|607.1|607.8|607.2|607.4|606.8|300
1604688300000|2020-11-06 18:45:00|607.6|607|607.7|607.1|607.8|607.2|607.5|606.9|273
1604688600000|2020-11-06 18:50:00|607.6|607|606.8|606.2|607.6|607|606.8|606.2|353
1604688900000|2020-11-06 18:55:00|606.7|606.1|607.4|606.8|607.5|606.9|606.7|606.1|720
1604689200000|2020-11-06 19:00:00|607.2|606.6|607.4|606.8|608|607.4|607|606.4|472
1604689500000|2020-11-06 19:05:00|607.5|606.9|606.9|606.3|607.5|606.9|606.7|606.1|964
1604689800000|2020-11-06 19:10:00|606.8|606.2|606.7|606.1|607.1|606.5|606.2|605.6|3502
1604690100000|2020-11-06 19:15:00|606.8|606.2|606.2|605.6|607|606.4|606.2|605.6|1942
1604883600000|2020-11-09 01:00:00|607.7|607.1|610.2|609.6|610.3|609.7|607.4|606.8|486
1604883900000|2020-11-09 01:05:00|610|609.4|611.1|610.5|611.3|610.7|610|609.4|388
1604884200000|2020-11-09 01:10:00|611|610.4|609.4|608.8|611|610.4|608.7|608.1|523
1604884500000|2020-11-09 01:15:00|609.3|608.7|608.8|608.2|609.3|608.7|608.1|607.5|177
1604884800000|2020-11-09 01:20:00|608.9|608.3|609.2|608.6|609.4|608.8|608.7|608.1|87
1604885100000|2020-11-09 01:25:00|609|608.4|609.4|608.8|609.4|608.8|609|608.4|106
1604885400000|2020-11-09 01:30:00|609.3|608.7|609.7|609.1|609.9|609.3|609.2|608.6|86
1604885700000|2020-11-09 01:35:00|609.6|609|608.2|607.6|609.9|609.3|608.2|607.6|301
1604886000000|2020-11-09 01:40:00|608.3|607.7|608.2|607.6|608.5|607.9|607.8|607.2|126
1604886300000|2020-11-09 01:45:00|608.1|607.5|608.4|607.8|608.9|608.3|608|607.4|76
1604886600000|2020-11-09 01:50:00|608.5|607.9|607.9|607.3|608.6|608|607.5|606.9|307
1604886900000|2020-11-09 01:55:00|607.8|607.2|608|607.4|608|607.4|607.5|606.9|72
1604887200000|2020-11-09 02:00:00|608.1|607.5|608.4|607.8|608.4|607.8|608|607.4|30
1604887500000|2020-11-09 02:05:00|608.3|607.7|608.4|607.8|608.4|607.8|608|607.4|43
1604887800000|2020-11-09 02:10:00|608.5|607.9|608.8|608.2|609|608.4|608.4|607.8|219
1604888100000|2020-11-09 02:15:00|608.9|608.3|609.2|608.6|609.3|608.7|608.7|608.1|47
1604888400000|2020-11-09 02:20:00|609.1|608.5|608.8|608.2|609.2|608.6|608.8|608.2|20
1604888700000|2020-11-09 02:25:00|608.7|608.1|608.3|607.7|608.7|608.1|608.2|607.6|40
1604889000000|2020-11-09 02:30:00|608.4|607.8|608.7|608.1|609.1|608.5|608.4|607.8|110
1604889300000|2020-11-09 02:35:00|608.6|608|608.6|608|608.6|608|608.3|607.7|25
1604889600000|2020-11-09 02:40:00|608.4|607.8|608.3|607.7|608.7|608.1|608.1|607.5|19
1604889900000|2020-11-09 02:45:00|608.2|607.6|608.3|607.7|608.4|607.8|608.1|607.5|11
1604890200000|2020-11-09 02:50:00|608.2|607.6|608.3|607.7|608.4|607.8|608.2|607.6|9
1604890500000|2020-11-09 02:55:00|608.5|607.9|608.4|607.8|608.6|608|608.3|607.7|6
1604890800000|2020-11-09 03:00:00|608.3|607.7|607.8|607.2|608.3|607.7|607.6|607|54
1604891100000|2020-11-09 03:05:00|607.9|607.3|607.7|607.1|608.1|607.5|607.7|607.1|24
1604891400000|2020-11-09 03:10:00|607.6|607|607.7|607.1|607.7|607.1|607.4|606.8|28
1604891700000|2020-11-09 03:15:00|607.9|607.3|607.7|607.1|607.9|607.3|607.6|607|13
1604892000000|2020-11-09 03:20:00|607.6|607|607.8|607.2|607.9|607.3|607.5|606.9|15
1604892300000|2020-11-09 03:25:00|607.7|607.1|607.7|607.1|607.8|607.2|607.6|607|4
1604892600000|2020-11-09 03:30:00|607.6|607|607.8|607.2|607.8|607.2|607.6|607|11
1604892900000|2020-11-09 03:35:00|607.9|607.3|607.9|607.3|607.9|607.3|607.8|607.2|7
1604893200000|2020-11-09 03:40:00|608.1|607.5|607.9|607.3|608.1|607.5|607.9|607.3|11
1604893500000|2020-11-09 03:45:00|608|607.4|607.9|607.3|608.1|607.5|607.9|607.3|3
1604893800000|2020-11-09 03:50:00|608|607.4|608.4|607.8|608.4|607.8|607.9|607.3|11
1604894100000|2020-11-09 03:55:00|608.3|607.7|608.7|608.1|608.7|608.1|608.3|607.7|12
1604894400000|2020-11-09 04:00:00|608.6|608|608.3|607.7|608.7|608.1|608.3|607.7|10
1604894700000|2020-11-09 04:05:00|608.4|607.8|608.4|607.8|608.6|608|608.3|607.7|7
1604895000000|2020-11-09 04:10:00|608.7|608.1|608.7|608.1|608.7|608.1|608.6|608|11
1604895300000|2020-11-09 04:15:00|||||||||3
1604895600000|2020-11-09 04:20:00|||||||||2
1604895900000|2020-11-09 04:25:00|609|608.4|608.9|608.3|609.1|608.5|608.9|608.3|34
1604896200000|2020-11-09 04:30:00|608.8|608.2|609.1|608.5|609.1|608.5|608.7|608.1|16
1604896500000|2020-11-09 04:35:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|25
1604896800000|2020-11-09 04:40:00|609.3|608.7|608.8|608.2|609.4|608.8|608.8|608.2|11
1604897100000|2020-11-09 04:45:00|608.9|608.3|608.9|608.3|608.9|608.3|608.7|608.1|16
1604897400000|2020-11-09 04:50:00|608.8|608.2|608.9|608.3|609.2|608.6|608.8|608.2|8
1604897700000|2020-11-09 04:55:00|609|608.4|608.7|608.1|609|608.4|608.7|608.1|14
1604898000000|2020-11-09 05:00:00|608.8|608.2|608.4|607.8|608.8|608.2|608.4|607.8|9
1604898300000|2020-11-09 05:05:00|608.5|607.9|608.3|607.7|608.5|607.9|608.2|607.6|36
1604898600000|2020-11-09 05:10:00|608.4|607.8|608.3|607.7|608.4|607.8|608.2|607.6|0
1604898900000|2020-11-09 05:15:00|608.2|607.6|608.4|607.8|608.4|607.8|608.2|607.6|1
1604899200000|2020-11-09 05:20:00|608.7|608.1|608.7|608.1|608.7|608.1|608.7|608.1|5
1604899500000|2020-11-09 05:25:00|||||||||2
1604899800000|2020-11-09 05:30:00|608.4|607.8|608.8|608.2|608.9|608.3|608.4|607.8|31
1604900100000|2020-11-09 05:35:00|608.9|608.3|608.7|608.1|608.9|608.3|608.6|608|9
1604900400000|2020-11-09 05:40:00|608.6|608|608.5|607.9|608.7|608.1|608.3|607.7|9
1604900700000|2020-11-09 05:45:00|608.4|607.8|608.3|607.7|608.4|607.8|608.3|607.7|8
1604901000000|2020-11-09 05:50:00|608.2|607.6|608.2|607.6|608.2|607.6|608.1|607.5|3
1604901300000|2020-11-09 05:55:00|608.1|607.5|607.8|607.2|608.2|607.6|607.6|607|35
1604901600000|2020-11-09 06:00:00|607.7|607.1|607.6|607|607.7|607.1|607.3|606.7|27
1604901900000|2020-11-09 06:05:00|607.5|606.9|607.3|606.7|607.6|607|607.3|606.7|11
1604902200000|2020-11-09 06:10:00|606.9|606.3|606.3|605.7|606.9|606.3|606.3|605.7|103
1604902500000|2020-11-09 06:15:00|606.5|605.9|605.8|605.2|606.5|605.9|605.8|605.2|75
1604902800000|2020-11-09 06:20:00|605.9|605.3|605.8|605.2|606|605.4|605.3|604.7|114
1604903100000|2020-11-09 06:25:00|605.9|605.3|606.2|605.6|606.2|605.6|605.8|605.2|39
1604903400000|2020-11-09 06:30:00|606.1|605.5|605.8|605.2|606.2|605.6|605.8|605.2|19
1604903700000|2020-11-09 06:35:00|605.9|605.3|605.9|605.3|605.9|605.3|605.7|605.1|11
1604904000000|2020-11-09 06:40:00|605.8|605.2|606|605.4|606.4|605.8|605.7|605.1|19
1604904300000|2020-11-09 06:45:00|606.1|605.5|606.1|605.5|606.6|606|606|605.4|27
1604904600000|2020-11-09 06:50:00|606|605.4|606.1|605.5|606.1|605.5|606|605.4|2
1604904900000|2020-11-09 06:55:00|606|605.4|606.9|606.3|606.9|606.3|606|605.4|16
1604905200000|2020-11-09 07:00:00|606.8|606.2|606.8|606.2|607.4|606.8|606.8|606.2|19
1604905500000|2020-11-09 07:05:00|607|606.4|607.3|606.7|607.3|606.7|607|606.4|24
1604905800000|2020-11-09 07:10:00|607.1|606.5|607.3|606.7|607.3|606.7|606.9|606.3|8
1604906100000|2020-11-09 07:15:00|607.2|606.6|607.2|606.6|607.3|606.7|606.8|606.2|12
1604906400000|2020-11-09 07:20:00|607.1|606.5|607.2|606.6|607.7|607.1|607|606.4|27
1604906700000|2020-11-09 07:25:00|607.3|606.7|607.1|606.5|607.3|606.7|606.6|606|75
1604907000000|2020-11-09 07:30:00|607.2|606.6|607.6|607|607.7|607.1|607|606.4|35
1604907300000|2020-11-09 07:35:00|607.5|606.9|608|607.4|608|607.4|607.5|606.9|22
1604907600000|2020-11-09 07:40:00|608.1|607.5|607.8|607.2|608.1|607.5|607.8|607.2|42
1604907900000|2020-11-09 07:45:00|607.9|607.3|609.3|608.7|609.5|608.9|607.9|607.3|45
1604908200000|2020-11-09 07:50:00|609.2|608.6|608.8|608.2|609.3|608.7|608.8|608.2|29
1604908500000|2020-11-09 07:55:00|608.6|608|609.1|608.5|609.2|608.6|608.6|608|19
1604908800000|2020-11-09 08:00:00|609.2|608.6|608.8|608.2|609.5|608.9|608.8|608.2|24
1604909100000|2020-11-09 08:05:00|608.9|608.3|608.3|607.7|608.9|608.3|607.8|607.2|53
1604909400000|2020-11-09 08:10:00|608.1|607.5|607.3|606.7|608.1|607.5|606.8|606.2|66
1604909700000|2020-11-09 08:15:00|607.4|606.8|607.5|606.9|607.6|607|607.1|606.5|23
1604910000000|2020-11-09 08:20:00|607.4|606.8|606.7|606.1|607.4|606.8|606.7|606.1|22
1604910300000|2020-11-09 08:25:00|606.8|606.2|606.3|605.7|606.8|606.2|605.9|605.3|63
1604910600000|2020-11-09 08:30:00|606.2|605.6|605.8|605.2|606.2|605.6|605.3|604.7|61
1604910900000|2020-11-09 08:35:00|605.7|605.1|605.7|605.1|605.9|605.3|605.4|604.8|28
1604911200000|2020-11-09 08:40:00|605.6|605|604.9|604.3|605.6|605|604.9|604.3|45
1604911500000|2020-11-09 08:45:00|604.8|604.2|605|604.4|605.1|604.5|604.2|603.6|105
1604911800000|2020-11-09 08:50:00|605.1|604.5|605.5|604.9|605.6|605|605|604.4|24
1604912100000|2020-11-09 08:55:00|605.3|604.7|605.7|605.1|605.8|605.2|605.3|604.7|32
1604912400000|2020-11-09 09:00:00|605.8|605.2|604.8|604.2|606|605.4|604.8|604.2|35
1604912700000|2020-11-09 09:05:00|604.7|604.1|605|604.4|605.3|604.7|604.6|604|41
1604913000000|2020-11-09 09:10:00|605.1|604.5|604.8|604.2|605.2|604.6|604.4|603.8|52
1604913300000|2020-11-09 09:15:00|604.7|604.1|603.3|602.7|604.8|604.2|603.3|602.7|93
1604913600000|2020-11-09 09:20:00|603.4|602.8|603|602.4|603.4|602.8|602.8|602.2|148
1604913900000|2020-11-09 09:25:00|603.1|602.5|603.6|603|603.8|603.2|603.1|602.5|75
1604914200000|2020-11-09 09:30:00|603.7|603.1|603.3|602.7|603.8|603.2|603.3|602.7|49
1604914500000|2020-11-09 09:35:00|603.4|602.8|603.8|603.2|603.8|603.2|603.3|602.7|15
1604914800000|2020-11-09 09:40:00|604|603.4|603.5|602.9|604.1|603.5|603.5|602.9|24
1604915100000|2020-11-09 09:45:00|603.4|602.8|603.1|602.5|603.5|602.9|603.1|602.5|31
1604915400000|2020-11-09 09:50:00|603|602.4|602.9|602.3|603|602.4|602.8|602.2|28
1604915700000|2020-11-09 09:55:00|603|602.4|603.1|602.5|603.4|602.8|603|602.4|29
1604916000000|2020-11-09 10:00:00|603.2|602.6|603.3|602.7|603.3|602.7|602.8|602.2|45
1604916300000|2020-11-09 10:05:00|603.2|602.6|602.2|601.6|603.2|602.6|602.2|601.6|151
1604916600000|2020-11-09 10:10:00|602.1|601.5|601.7|601.1|602.2|601.6|601.6|601|128
1604916900000|2020-11-09 10:15:00|601.6|601|601.8|601.2|602|601.4|601.6|601|52
1604917200000|2020-11-09 10:20:00|601.9|601.3|601.7|601.1|602.1|601.5|601.4|600.8|77
1604917500000|2020-11-09 10:25:00|601.8|601.2|601|600.4|601.9|601.3|599.9|599.3|132
1604917800000|2020-11-09 10:30:00|601.1|600.5|601.4|600.8|601.4|600.8|600.9|600.3|95
1604918100000|2020-11-09 10:35:00|601.5|600.9|601|600.4|601.5|600.9|601|600.4|41
1604918400000|2020-11-09 10:40:00|601.1|600.5|602.4|601.8|602.5|601.9|601|600.4|73
1604918700000|2020-11-09 10:45:00|602.2|601.6|601.8|601.2|602.2|601.6|601.6|601|54
1604919000000|2020-11-09 10:50:00|601.7|601.1|601.9|601.3|602.1|601.5|601.5|600.9|43
1604919300000|2020-11-09 10:55:00|602.1|601.5|602.4|601.8|602.4|601.8|601.9|601.3|38
1604919600000|2020-11-09 11:00:00|602.3|601.7|602.3|601.7|602.5|601.9|602.2|601.6|110
1604919900000|2020-11-09 11:05:00|602.2|601.6|601.4|600.8|602.3|601.7|601.2|600.6|135
1604920200000|2020-11-09 11:10:00|601.5|600.9|601.4|600.8|601.8|601.2|601.4|600.8|23
1604920500000|2020-11-09 11:15:00|601.3|600.7|601.4|600.8|601.4|600.8|601|600.4|48
1604920800000|2020-11-09 11:20:00|601.2|600.6|602|601.4|602.2|601.6|601.2|600.6|49
1604921100000|2020-11-09 11:25:00|602.1|601.5|603.1|602.5|603.2|602.6|602|601.4|81
1604921400000|2020-11-09 11:30:00|603.2|602.6|603.3|602.7|603.8|603.2|603.2|602.6|102
1604921700000|2020-11-09 11:35:00|603.2|602.6|603.1|602.5|603.5|602.9|603.1|602.5|27
1604922000000|2020-11-09 11:40:00|603|602.4|602.6|602|603.3|602.7|602.6|602|44
1604922300000|2020-11-09 11:45:00|602.7|602.1|604.4|603.8|604.5|603.9|602.7|602.1|131
1604922600000|2020-11-09 11:50:00|604.3|603.7|605.1|604.5|605.7|605.1|604.2|603.6|166
1604922900000|2020-11-09 11:55:00|605.3|604.7|605.6|605|606.2|605.6|605.2|604.6|146
1604923200000|2020-11-09 12:00:00|605.5|604.9|607.7|607.1|607.8|607.2|605|604.4|311
1604923500000|2020-11-09 12:05:00|607.8|607.2|609.2|608.6|609.3|608.7|607.7|607.1|199
1604923800000|2020-11-09 12:10:00|609.1|608.5|609.4|608.8|609.4|608.8|608.4|607.8|143
1604924100000|2020-11-09 12:15:00|609.3|608.7|610.5|609.9|611|610.4|609.3|608.7|246
1604924400000|2020-11-09 12:20:00|610.3|609.7|610.5|609.9|611.4|610.8|610.2|609.6|174
1604924700000|2020-11-09 12:25:00|610.4|609.8|609.9|609.3|610.9|610.3|609.1|608.5|213
1604925000000|2020-11-09 12:30:00|609.8|609.2|610.5|609.9|610.5|609.9|609.5|608.9|126
1604925300000|2020-11-09 12:35:00|610.4|609.8|609.5|608.9|610.7|610.1|609|608.4|294
1604925600000|2020-11-09 12:40:00|609.4|608.8|609.4|608.8|609.6|609|608.6|608|150
1604925900000|2020-11-09 12:45:00|609.5|608.9|609.5|608.9|609.8|609.2|609.4|608.8|47
1604926200000|2020-11-09 12:50:00|609.6|609|609.8|609.2|610.6|610|609.6|609|105
1604926500000|2020-11-09 12:55:00|609.9|609.3|610.5|609.9|610.8|610.2|609.7|609.1|152
1604926800000|2020-11-09 13:00:00|610.4|609.8|609.2|608.6|610.6|610|609|608.4|114
1604927100000|2020-11-09 13:05:00|609.1|608.5|609|608.4|609.8|609.2|608.9|608.3|88
1604927400000|2020-11-09 13:10:00|609.1|608.5|607.4|606.8|609.1|608.5|607.4|606.8|454
1604927700000|2020-11-09 13:15:00|607.5|606.9|606.1|605.5|607.5|606.9|606.1|605.5|230
1604928000000|2020-11-09 13:20:00|606|605.4|605.3|604.7|606.4|605.8|605.1|604.5|138
1604928300000|2020-11-09 13:25:00|605.4|604.8|605.3|604.7|605.8|605.2|605.1|604.5|113
1604928600000|2020-11-09 13:30:00|605.2|604.6|607.4|606.8|607.4|606.8|604.8|604.2|221
1604928900000|2020-11-09 13:35:00|607.5|606.9|607.3|606.7|607.9|607.3|606.8|606.2|168
1604929200000|2020-11-09 13:40:00|607.1|606.5|606|605.4|607.3|606.7|605.9|605.3|118
1604932200000|2020-11-09 14:30:00|607.9|607.3|608|607.4|609.3|608.7|605.8|605.2|2774
1604932500000|2020-11-09 14:35:00|608.1|607.5|605.1|604.5|608.2|607.6|604.5|603.9|1034
1604932800000|2020-11-09 14:40:00|604.9|604.3|602.5|601.9|604.9|604.3|602.5|601.9|1368
1604933100000|2020-11-09 14:45:00|602.6|602|603.2|602.6|604.3|603.7|602.3|601.7|736
1604933400000|2020-11-09 14:50:00|603.5|602.9|603.8|603.2|604.5|603.9|602.9|602.3|898
1604933700000|2020-11-09 14:55:00|603.5|602.9|604.5|603.9|605.3|604.7|603.5|602.9|632
1604934000000|2020-11-09 15:00:00|604.6|604|603.8|603.2|604.6|604|603.1|602.5|587
1604934300000|2020-11-09 15:05:00|603.7|603.1|605|604.4|605.1|604.5|602.8|602.2|505
1604934600000|2020-11-09 15:10:00|605.1|604.5|604.3|603.7|605.5|604.9|604|603.4|734
1604934900000|2020-11-09 15:15:00|604.2|603.6|604|603.4|604.5|603.9|603.4|602.8|370
1604935200000|2020-11-09 15:20:00|604.2|603.6|603.6|603|604.2|603.6|603|602.4|378
1604935500000|2020-11-09 15:25:00|603.7|603.1|603.3|602.7|604|603.4|602.6|602|1022
1604935800000|2020-11-09 15:30:00|603.5|602.9|603.3|602.7|603.8|603.2|603|602.4|381
1604936100000|2020-11-09 15:35:00|603.2|602.6|604|603.4|605|604.4|603|602.4|566
1604936400000|2020-11-09 15:40:00|604.1|603.5|603.7|603.1|604.8|604.2|603.5|602.9|374
1604936700000|2020-11-09 15:45:00|603.8|603.2|606|605.4|606.1|605.5|603.8|603.2|563
1604937000000|2020-11-09 15:50:00|606.2|605.6|606.7|606.1|607.6|607|605.5|604.9|2775
1604937300000|2020-11-09 15:55:00|606.9|606.3|606.3|605.7|606.9|606.3|605.8|605.2|440
1604937600000|2020-11-09 16:00:00|606|605.4|605.7|605.1|606|605.4|604.9|604.3|393
1604937900000|2020-11-09 16:05:00|605.6|605|604.8|604.2|606.1|605.5|604.8|604.2|503
1604938200000|2020-11-09 16:10:00|604.7|604.1|603.8|603.2|604.8|604.2|603.7|603.1|329
1604938500000|2020-11-09 16:15:00|603.9|603.3|603.4|602.8|604.3|603.7|603.3|602.7|334
1604938800000|2020-11-09 16:20:00|603.6|603|604.2|603.6|604.4|603.8|603.5|602.9|431
1604939100000|2020-11-09 16:25:00|604.3|603.7|603.2|602.6|604.4|603.8|602.7|602.1|985
1604939400000|2020-11-09 16:30:00|603.1|602.5|603.1|602.5|603.4|602.8|602.7|602.1|760
1604939700000|2020-11-09 16:35:00|603.2|602.6|603.9|603.3|604|603.4|603.1|602.5|220
1604940000000|2020-11-09 16:40:00|604|603.4|605.8|605.2|606|605.4|603.8|603.2|502
1604940300000|2020-11-09 16:45:00|606|605.4|605.1|604.5|606.2|605.6|604.8|604.2|189
1604940600000|2020-11-09 16:50:00|605.2|604.6|605.7|605.1|606.1|605.5|604.9|604.3|188
1604940900000|2020-11-09 16:55:00|605.9|605.3|605.9|605.3|606.3|605.7|605.5|604.9|200
1604941200000|2020-11-09 17:00:00|606|605.4|605.4|604.8|606.1|605.5|605.4|604.8|218
1604941500000|2020-11-09 17:05:00|605.6|605|606.4|605.8|606.5|605.9|605.5|604.9|420
1604941800000|2020-11-09 17:10:00|606.6|606|606.3|605.7|606.9|606.3|605.9|605.3|433
1604942100000|2020-11-09 17:15:00|606.4|605.8|605.9|605.3|606.9|606.3|605.8|605.2|311
1604942400000|2020-11-09 17:20:00|606|605.4|606.6|606|606.6|606|605.7|605.1|293
1604942700000|2020-11-09 17:25:00|606.7|606.1|607.4|606.8|607.8|607.2|606.6|606|472
1604943000000|2020-11-09 17:30:00|607.3|606.7|606.1|605.5|607.5|606.9|605.6|605|226
1604943300000|2020-11-09 17:35:00|606|605.4|605.3|604.7|606.1|605.5|604.9|604.3|454
1604943600000|2020-11-09 17:40:00|605.5|604.9|605.1|604.5|605.6|605|604.8|604.2|865
1604943900000|2020-11-09 17:45:00|605|604.4|604.6|604|605.3|604.7|604.5|603.9|175
1604944200000|2020-11-09 17:50:00|604.7|604.1|604.8|604.2|604.8|604.2|604.1|603.5|350
1604944500000|2020-11-09 17:55:00|604.7|604.1|604.8|604.2|605.3|604.7|604.3|603.7|638
1604944800000|2020-11-09 18:00:00|605|604.4|605.8|605.2|606.1|605.5|604.8|604.2|348
1604945100000|2020-11-09 18:05:00|605.6|605|606|605.4|606|605.4|605.3|604.7|464
1604945400000|2020-11-09 18:10:00|606.1|605.5|605.5|604.9|606.1|605.5|605.3|604.7|152
1604945700000|2020-11-09 18:15:00|605.4|604.8|605|604.4|605.5|604.9|604.8|604.2|738
1604946000000|2020-11-09 18:20:00|604.8|604.2|604.7|604.1|605.3|604.7|604.5|603.9|208
1604946300000|2020-11-09 18:25:00|604.6|604|604.6|604|605.3|604.7|604.5|603.9|296
1604946600000|2020-11-09 18:30:00|604.5|603.9|604.7|604.1|604.7|604.1|604.3|603.7|236
1604946900000|2020-11-09 18:35:00|604.8|604.2|604.4|603.8|604.8|604.2|604.3|603.7|293
1604947200000|2020-11-09 18:40:00|604.5|603.9|604.3|603.7|604.8|604.2|604.3|603.7|188
1604947500000|2020-11-09 18:45:00|604.2|603.6|604.5|603.9|604.5|603.9|604.2|603.6|317
1604947800000|2020-11-09 18:50:00|604.4|603.8|604.4|603.8|605|604.4|604.3|603.7|1054
1604948100000|2020-11-09 18:55:00|604.3|603.7|603.6|603|604.3|603.7|603.4|602.8|355
1604948400000|2020-11-09 19:00:00|603.5|602.9|603.8|603.2|603.8|603.2|603.4|602.8|465
1604948700000|2020-11-09 19:05:00|604|603.4|604|603.4|604.2|603.6|603.5|602.9|396
1604949000000|2020-11-09 19:10:00|604.5|603.9|602.1|601.5|605.4|604.8|601.9|601.3|4800
1604949300000|2020-11-09 19:15:00|602.2|601.6|601.8|601.2|603.1|602.5|601.7|601.1|2823
1604970000000|2020-11-10 01:00:00|601.4|600.8|601.4|600.8|602.4|601.8|600.9|600.3|368
1604970300000|2020-11-10 01:05:00|601.6|601|600.6|600|601.7|601.1|600.6|600|298
1604970600000|2020-11-10 01:10:00|600.7|600.1|601.2|600.6|601.4|600.8|600.6|600|79
1604970900000|2020-11-10 01:15:00|601.1|600.5|600.9|600.3|601.2|600.6|600.7|600.1|134
1604971200000|2020-11-10 01:20:00|600.8|600.2|600.5|599.9|600.8|600.2|599.9|599.3|3767
1604971500000|2020-11-10 01:25:00|600.4|599.8|600|599.4|600.5|599.9|600|599.4|44
1604971800000|2020-11-10 01:30:00|599.9|599.3|599.9|599.3|600|599.4|599.7|599.1|119
1604972100000|2020-11-10 01:35:00|599.8|599.2|599.9|599.3|600.1|599.5|599.8|599.2|23
1604972400000|2020-11-10 01:40:00|600|599.4|600|599.4|600.4|599.8|600|599.4|17
1604972700000|2020-11-10 01:45:00|599.9|599.3|599.6|599|599.9|599.3|599.4|598.8|46
1604973000000|2020-11-10 01:50:00|599.8|599.2|600|599.4|600.2|599.6|599.8|599.2|53
1604973300000|2020-11-10 01:55:00|600.3|599.7|600|599.4|600.3|599.7|600|599.4|29
1604973600000|2020-11-10 02:00:00|600.3|599.7|600.3|599.7|600.3|599.7|600|599.4|18
1604973900000|2020-11-10 02:05:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|6
1604974200000|2020-11-10 02:10:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|8
1604974500000|2020-11-10 02:15:00|600.1|599.5|600|599.4|600.1|599.5|599.9|599.3|25
1604974800000|2020-11-10 02:20:00|600.1|599.5|600|599.4|600.1|599.5|600|599.4|4
1604975100000|2020-11-10 02:25:00|600.2|599.6|600.2|599.6|600.2|599.6|600|599.4|12
1604975400000|2020-11-10 02:30:00|600.3|599.7|600.4|599.8|600.4|599.8|600.2|599.6|5
1604975700000|2020-11-10 02:35:00|600.3|599.7|600.4|599.8|600.4|599.8|600.1|599.5|16
1604976000000|2020-11-10 02:40:00|600.5|599.9|600.5|599.9|600.5|599.9|600.4|599.8|5
1604976300000|2020-11-10 02:45:00|600.3|599.7|600.3|599.7|600.4|599.8|600.3|599.7|9
1604976600000|2020-11-10 02:50:00|600.4|599.8|600.1|599.5|600.4|599.8|600.1|599.5|17
1604976900000|2020-11-10 02:55:00|600.3|599.7|600|599.4|600.4|599.8|600|599.4|8
1604977200000|2020-11-10 03:00:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|10
1604977500000|2020-11-10 03:05:00|600.4|599.8|600.4|599.8|600.5|599.9|600.3|599.7|28
1604977800000|2020-11-10 03:10:00|600.3|599.7|600.3|599.7|600.3|599.7|600|599.4|8
1604978100000|2020-11-10 03:15:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|10
1604978400000|2020-11-10 03:20:00|600.1|599.5|600.1|599.5|600.2|599.6|600|599.4|3
1604978700000|2020-11-10 03:25:00|600|599.4|600|599.4|600.2|599.6|600|599.4|6
1604979000000|2020-11-10 03:30:00|||||||||3
1604979300000|2020-11-10 03:35:00|599.8|599.2|599.9|599.3|599.9|599.3|599.8|599.2|39
1604979600000|2020-11-10 03:40:00|600|599.4|600|599.4|600|599.4|599.9|599.3|13
1604979900000|2020-11-10 03:45:00|599.9|599.3|600.1|599.5|600.1|599.5|599.9|599.3|13
1604980200000|2020-11-10 03:50:00|600|599.4|600.3|599.7|600.4|599.8|600|599.4|11
1604980500000|2020-11-10 03:55:00|600.4|599.8|600.4|599.8|600.4|599.8|600.3|599.7|30
1604980800000|2020-11-10 04:00:00|600.5|599.9|600.5|599.9|600.5|599.9|600.5|599.9|5
1604981100000|2020-11-10 04:05:00|600.4|599.8|600.3|599.7|600.4|599.8|600.1|599.5|11
1604981400000|2020-11-10 04:10:00|600.2|599.6|600.1|599.5|600.2|599.6|600.1|599.5|6
1604981700000|2020-11-10 04:15:00|600.2|599.6|600.5|599.9|600.5|599.9|600|599.4|41
1604982000000|2020-11-10 04:20:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|5
1604982300000|2020-11-10 04:25:00|600.6|600|601|600.4|601|600.4|600.5|599.9|17
1604982600000|2020-11-10 04:30:00|600.8|600.2|601.3|600.7|601.3|600.7|600.8|600.2|18
1604982900000|2020-11-10 04:35:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|94
1604983200000|2020-11-10 04:40:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|22
1604983500000|2020-11-10 04:45:00|601.9|601.3|602|601.4|602|601.4|601.7|601.1|42
1604983800000|2020-11-10 04:50:00|601.9|601.3|602.1|601.5|602.1|601.5|601.3|600.7|73
1604984100000|2020-11-10 04:55:00|602.2|601.6|602.1|601.5|602.2|601.6|602|601.4|12
1604984400000|2020-11-10 05:00:00|602|601.4|602|601.4|602.2|601.6|602|601.4|33
1604984700000|2020-11-10 05:05:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|8
1604985000000|2020-11-10 05:10:00|602.1|601.5|602|601.4|602.1|601.5|602|601.4|16
1604985300000|2020-11-10 05:15:00|601.5|600.9|601.7|601.1|601.7|601.1|601.5|600.9|68
1604985600000|2020-11-10 05:20:00|601.6|601|601|600.4|601.6|601|600.8|600.2|78
1604985900000|2020-11-10 05:25:00|601.1|600.5|601.3|600.7|601.3|600.7|601|600.4|17
1604986200000|2020-11-10 05:30:00|601|600.4|601|600.4|601.1|600.5|600.8|600.2|18
1604986500000|2020-11-10 05:35:00|600.8|600.2|600.8|600.2|601|600.4|600.7|600.1|4
1604986800000|2020-11-10 05:40:00|600.7|600.1|600.4|599.8|600.8|600.2|600.4|599.8|13
1604987100000|2020-11-10 05:45:00|600.5|599.9|600.1|599.5|600.5|599.9|600.1|599.5|32
1604987400000|2020-11-10 05:50:00|600|599.4|599.8|599.2|600.1|599.5|599.8|599.2|24
1604987700000|2020-11-10 05:55:00|599.9|599.3|599.9|599.3|600|599.4|599.8|599.2|29
1604988000000|2020-11-10 06:00:00|600|599.4|599.8|599.2|600|599.4|599.8|599.2|19
1604988300000|2020-11-10 06:05:00|||||||||20
1604988600000|2020-11-10 06:10:00|600|599.4|599.8|599.2|600|599.4|599.7|599.1|24
1604988900000|2020-11-10 06:15:00|599.7|599.1|599.8|599.2|599.8|599.2|599.7|599.1|23
1604989200000|2020-11-10 06:20:00|599.7|599.1|599.8|599.2|600|599.4|599.7|599.1|13
1604989500000|2020-11-10 06:25:00|599.9|599.3|600|599.4|600|599.4|599.9|599.3|4
1604989800000|2020-11-10 06:30:00|600.1|599.5|600|599.4|600.1|599.5|599.9|599.3|22
1604990100000|2020-11-10 06:35:00|600.3|599.7|600.3|599.7|600.5|599.9|600.3|599.7|22
1604990400000|2020-11-10 06:40:00|600.4|599.8|600.7|600.1|600.7|600.1|600.4|599.8|10
1604990700000|2020-11-10 06:45:00|600.8|600.2|601|600.4|601|600.4|600.8|600.2|17
1604991000000|2020-11-10 06:50:00|601.3|600.7|601.3|600.7|601.5|600.9|601.2|600.6|22
1604991300000|2020-11-10 06:55:00|601.2|600.6|600.9|600.3|601.3|600.7|600.9|600.3|12
1604991600000|2020-11-10 07:00:00|601|600.4|602|601.4|602|601.4|601|600.4|80
1604991900000|2020-11-10 07:05:00|601.8|601.2|602.7|602.1|602.8|602.2|601.6|601|87
1604992200000|2020-11-10 07:10:00|602.6|602|602.5|601.9|602.7|602.1|602.3|601.7|64
1604992500000|2020-11-10 07:15:00|602.3|601.7|602.5|601.9|602.7|602.1|602.3|601.7|13
1604992800000|2020-11-10 07:20:00|602.6|602|602.5|601.9|602.6|602|602.3|601.7|21
1604993100000|2020-11-10 07:25:00|602.4|601.8|602.3|601.7|602.5|601.9|602|601.4|29
1604993400000|2020-11-10 07:30:00|602.4|601.8|602|601.4|602.4|601.8|602|601.4|9
1604993700000|2020-11-10 07:35:00|602.1|601.5|601.9|601.3|602.3|601.7|601.5|600.9|35
1604994000000|2020-11-10 07:40:00|601.8|601.2|603.8|603.2|603.8|603.2|601.5|600.9|150
1604994300000|2020-11-10 07:45:00|603.7|603.1|603.1|602.5|603.8|603.2|603|602.4|58
1604994600000|2020-11-10 07:50:00|603.3|602.7|603.8|603.2|603.9|603.3|603|602.4|83
1604994900000|2020-11-10 07:55:00|603.9|603.3|603.3|602.7|603.9|603.3|603.3|602.7|22
1604995200000|2020-11-10 08:00:00|603.4|602.8|603.3|602.7|603.4|602.8|603.1|602.5|29
1604995500000|2020-11-10 08:05:00|603.2|602.6|602.1|601.5|603.2|602.6|601.9|601.3|36
1604995800000|2020-11-10 08:10:00|601.9|601.3|601.6|601|602.1|601.5|601.1|600.5|53
1604996100000|2020-11-10 08:15:00|601.4|600.8|601.9|601.3|602.1|601.5|601.4|600.8|47
1604996400000|2020-11-10 08:20:00|602.1|601.5|602.7|602.1|602.9|602.3|602.1|601.5|64
1604996700000|2020-11-10 08:25:00|602.6|602|603.3|602.7|603.3|602.7|602.5|601.9|19
1604997000000|2020-11-10 08:30:00|603.1|602.5|603.1|602.5|603.6|603|602.9|602.3|23
1604997300000|2020-11-10 08:35:00|602.7|602.1|603.1|602.5|603.3|602.7|602.7|602.1|639
1604997600000|2020-11-10 08:40:00|603.3|602.7|603.3|602.7|603.7|603.1|603.1|602.5|26
1604997900000|2020-11-10 08:45:00|603.5|602.9|603.3|602.7|603.6|603|603.3|602.7|9
1604998200000|2020-11-10 08:50:00|603.6|603|603.9|603.3|604.1|603.5|603.6|603|26
1604998500000|2020-11-10 08:55:00|604|603.4|604.8|604.2|604.9|604.3|603.9|603.3|52
1604998800000|2020-11-10 09:00:00|604.6|604|604.6|604|604.8|604.2|604.3|603.7|88
1604999100000|2020-11-10 09:05:00|604.7|604.1|604.6|604|604.7|604.1|604.1|603.5|55
1604999400000|2020-11-10 09:10:00|604.4|603.8|605.8|605.2|606.1|605.5|604.4|603.8|183
1604999700000|2020-11-10 09:15:00|606|605.4|605.4|604.8|606.1|605.5|605.4|604.8|69
1605000000000|2020-11-10 09:20:00|605.5|604.9|606.6|606|606.6|606|605.5|604.9|51
1605000300000|2020-11-10 09:25:00|606.7|606.1|606.6|606|607|606.4|606.1|605.5|95
1605000600000|2020-11-10 09:30:00|606.7|606.1|605.9|605.3|607|606.4|605.9|605.3|48
1605000900000|2020-11-10 09:35:00|606|605.4|605.6|605|606.3|605.7|605.6|605|61
1605001200000|2020-11-10 09:40:00|605.5|604.9|606.2|605.6|606.5|605.9|605.5|604.9|40
1605001500000|2020-11-10 09:45:00|606.3|605.7|606.7|606.1|607|606.4|606.3|605.7|27
1605001800000|2020-11-10 09:50:00|606.6|606|605|604.4|606.8|606.2|605|604.4|248
1605002100000|2020-11-10 09:55:00|605.1|604.5|605.3|604.7|605.4|604.8|605|604.4|60
1605002400000|2020-11-10 10:00:00|605.1|604.5|604.6|604|605.3|604.7|604.1|603.5|42
1605002700000|2020-11-10 10:05:00|604.5|603.9|603.9|603.3|604.5|603.9|603.6|603|69
1605003000000|2020-11-10 10:10:00|603.8|603.2|603.6|603|604.1|603.5|603.6|603|27
1605003300000|2020-11-10 10:15:00|603.7|603.1|603.7|603.1|604.1|603.5|603.6|603|54
1605003600000|2020-11-10 10:20:00|603.6|603|603.9|603.3|604.1|603.5|603.5|602.9|50
1605003900000|2020-11-10 10:25:00|604.1|603.5|604.1|603.5|604.3|603.7|603.8|603.2|21
1605004200000|2020-11-10 10:30:00|603.9|603.3|603.8|603.2|603.9|603.3|603.5|602.9|55
1605004500000|2020-11-10 10:35:00|603.9|603.3|604.1|603.5|604.3|603.7|603.6|603|53
1605004800000|2020-11-10 10:40:00|604|603.4|604.8|604.2|605.3|604.7|603.9|603.3|51
1605005100000|2020-11-10 10:45:00|604.9|604.3|604.4|603.8|605.1|604.5|604.1|603.5|18
1605005400000|2020-11-10 10:50:00|604.1|603.5|604.6|604|604.6|604|603.8|603.2|74
1605005700000|2020-11-10 10:55:00|604.4|603.8|604.1|603.5|604.6|604|604.1|603.5|51
1605006000000|2020-11-10 11:00:00|604|603.4|604.3|603.7|604.4|603.8|603.8|603.2|30
1605006300000|2020-11-10 11:05:00|604.1|603.5|603.9|603.3|604.3|603.7|603.8|603.2|48
1605006600000|2020-11-10 11:10:00|604.1|603.5|604.1|603.5|604.4|603.8|603.8|603.2|35
1605006900000|2020-11-10 11:15:00|604|603.4|603.9|603.3|604.1|603.5|603.8|603.2|14
1605007200000|2020-11-10 11:20:00|604.1|603.5|603.4|602.8|604.1|603.5|603.4|602.8|26
1605007500000|2020-11-10 11:25:00|603.3|602.7|603.6|603|603.6|603|603.2|602.6|13
1605007800000|2020-11-10 11:30:00|603.7|603.1|604.2|603.6|604.3|603.7|603.7|603.1|19
1605008100000|2020-11-10 11:35:00|604.1|603.5|603.9|603.3|604.4|603.8|603.9|603.3|22
1605008400000|2020-11-10 11:40:00|604.1|603.5|603.8|603.2|604.4|603.8|603.8|603.2|15
1605008700000|2020-11-10 11:45:00|603.9|603.3|603.9|603.3|604.4|603.8|603.8|603.2|21
1605009000000|2020-11-10 11:50:00|603.8|603.2|603.8|603.2|603.9|603.3|603.4|602.8|36
1605009300000|2020-11-10 11:55:00|603.9|603.3|603.9|603.3|604.3|603.7|603.8|603.2|16
1605009600000|2020-11-10 12:00:00|604.1|603.5|604.1|603.5|604.2|603.6|603.6|603|17
1605009900000|2020-11-10 12:05:00|604.2|603.6|604.1|603.5|604.6|604|604.1|603.5|15
1605010200000|2020-11-10 12:10:00|604.3|603.7|603.8|603.2|604.3|603.7|603.6|603|9
1605010500000|2020-11-10 12:15:00|603.9|603.3|604|603.4|604.4|603.8|603.9|603.3|14
1605010800000|2020-11-10 12:20:00|604.1|603.5|604|603.4|604.1|603.5|603.7|603.1|26
1605011100000|2020-11-10 12:25:00|603.9|603.3|603.9|603.3|604|603.4|603.6|603|5
1605011400000|2020-11-10 12:30:00|604.1|603.5|604.6|604|604.6|604|604.1|603.5|651
1605011700000|2020-11-10 12:35:00|604.7|604.1|605|604.4|605|604.4|604.6|604|44
1605012000000|2020-11-10 12:40:00|605.1|604.5|605.3|604.7|605.3|604.7|604.9|604.3|63
1605012300000|2020-11-10 12:45:00|605.2|604.6|605.1|604.5|605.5|604.9|605.1|604.5|19
1605012600000|2020-11-10 12:50:00|605.2|604.6|604.6|604|605.2|604.6|604.5|603.9|26
1605012900000|2020-11-10 12:55:00|604.4|603.8|604.5|603.9|604.7|604.1|603.8|603.2|150
1605013200000|2020-11-10 13:00:00|604.6|604|605.4|604.8|605.6|605|604.3|603.7|103
1605013500000|2020-11-10 13:05:00|605.2|604.6|605.1|604.5|605.6|605|604.9|604.3|89
1605013800000|2020-11-10 13:10:00|605.2|604.6|604.6|604|605.3|604.7|604.6|604|40
1605014100000|2020-11-10 13:15:00|604.4|603.8|604.3|603.7|604.7|604.1|604.2|603.6|139
1605014400000|2020-11-10 13:20:00|604.4|603.8|603.8|603.2|604.6|604|603.8|603.2|66
1605014700000|2020-11-10 13:25:00|603.9|603.3|603.2|602.6|603.9|603.3|603.1|602.5|86
1605015000000|2020-11-10 13:30:00|603.3|602.7|603.1|602.5|603.5|602.9|603|602.4|106
1605015300000|2020-11-10 13:35:00|603|602.4|602.9|602.3|603.3|602.7|602.8|602.2|191
1605015600000|2020-11-10 13:40:00|603|602.4|604.4|603.8|604.8|604.2|603|602.4|215
1605018600000|2020-11-10 14:30:00|603.7|603.1|605.2|604.6|607.1|606.5|603.7|603.1|4162
1605018900000|2020-11-10 14:35:00|605.4|604.8|606.3|605.7|607|606.4|605|604.4|1017
1605019200000|2020-11-10 14:40:00|606.5|605.9|607|606.4|607|606.4|605.7|605.1|1050
1605019500000|2020-11-10 14:45:00|606.8|606.2|607.2|606.6|607.3|606.7|606|605.4|713
1605019800000|2020-11-10 14:50:00|607.1|606.5|608.2|607.6|608.7|608.1|607|606.4|745
1605020100000|2020-11-10 14:55:00|608.1|607.5|607.7|607.1|609|608.4|607.7|607.1|1015
1605020400000|2020-11-10 15:00:00|607.8|607.2|608.7|608.1|608.8|608.2|606.7|606.1|698
1605020700000|2020-11-10 15:05:00|608.9|608.3|609.6|609|610.1|609.5|608.5|607.9|3198
1605021000000|2020-11-10 15:10:00|609.5|608.9|610.2|609.6|611.2|610.6|609.5|608.9|1032
1605021300000|2020-11-10 15:15:00|610.5|609.9|609.7|609.1|611|610.4|609.2|608.6|673
1605021600000|2020-11-10 15:20:00|609.8|609.2|609.2|608.6|609.8|609.2|607.8|607.2|794
1605021900000|2020-11-10 15:25:00|609.1|608.5|608.9|608.3|609.3|608.7|608.2|607.6|851
1605022200000|2020-11-10 15:30:00|608.8|608.2|608.3|607.7|608.8|608.2|607.8|607.2|459
1605022500000|2020-11-10 15:35:00|608.4|607.8|608|607.4|608.4|607.8|607.5|606.9|489
1605022800000|2020-11-10 15:40:00|607.9|607.3|606.8|606.2|607.9|607.3|606.8|606.2|607
1605023100000|2020-11-10 15:45:00|607.1|606.5|607.1|606.5|607.6|607|606.6|606|393
1605023400000|2020-11-10 15:50:00|607.3|606.7|607.1|606.5|607.3|606.7|606.6|606|450
1605023700000|2020-11-10 15:55:00|607.3|606.7|606.7|606.1|607.6|607|606.4|605.8|485
1605024000000|2020-11-10 16:00:00|606.8|606.2|607.3|606.7|607.8|607.2|606.6|606|309
1605024300000|2020-11-10 16:05:00|607.7|607.1|606.6|606|607.8|607.2|606.3|605.7|362
1605024600000|2020-11-10 16:10:00|606.7|606.1|607.8|607.2|608.3|607.7|606.4|605.8|359
1605024900000|2020-11-10 16:15:00|607.9|607.3|608.8|608.2|608.8|608.2|607.6|607|343
1605025200000|2020-11-10 16:20:00|609.1|608.5|609.4|608.8|609.6|609|608.7|608.1|459
1605025500000|2020-11-10 16:25:00|609.5|608.9|609.6|609|610|609.4|609.4|608.8|628
1605025800000|2020-11-10 16:30:00|609.5|608.9|610.6|610|610.9|610.3|609.5|608.9|559
1605026100000|2020-11-10 16:35:00|610.7|610.1|610.6|610|611.1|610.5|610.6|610|521
1605026400000|2020-11-10 16:40:00|610.7|610.1|610.3|609.7|611.1|610.5|609.8|609.2|376
1605026700000|2020-11-10 16:45:00|610.5|609.9|609.5|608.9|610.8|610.2|609.1|608.5|639
1605027000000|2020-11-10 16:50:00|609.6|609|610.3|609.7|610.6|610|609.5|608.9|1473
1605027300000|2020-11-10 16:55:00|610.5|609.9|611.5|610.9|612.1|611.5|610.5|609.9|706
1605027600000|2020-11-10 17:00:00|611.6|611|612.6|612|616.7|616.1|611|610.4|3757
1605027900000|2020-11-10 17:05:00|612.3|611.7|610.9|610.3|613.3|612.7|610.7|610.1|1871
1605028200000|2020-11-10 17:10:00|611|610.4|612|611.4|612.8|612.2|609.4|608.8|1450
1605028500000|2020-11-10 17:15:00|612.1|611.5|612.5|611.9|612.8|612.2|610.7|610.1|1121
1605028800000|2020-11-10 17:20:00|612.6|612|613|612.4|613.3|612.7|610.7|610.1|919
1605029100000|2020-11-10 17:25:00|613.1|612.5|612.4|611.8|613.3|612.7|611.9|611.3|600
1605029400000|2020-11-10 17:30:00|612.3|611.7|612|611.4|613.3|612.7|611.5|610.9|526
1605029700000|2020-11-10 17:35:00|611.8|611.2|614.4|613.8|614.4|613.8|611.8|611.2|2479
1605030000000|2020-11-10 17:40:00|614.2|613.6|613.8|613.2|614.4|613.8|613.2|612.6|1258
1605030300000|2020-11-10 17:45:00|613.9|613.3|615.6|615|615.9|615.3|613.7|613.1|727
1605030600000|2020-11-10 17:50:00|615.7|615.1|615.1|614.5|615.9|615.3|615|614.4|572
1605030900000|2020-11-10 17:55:00|615|614.4|616|615.4|616.4|615.8|614.7|614.1|877
1605031200000|2020-11-10 18:00:00|616.1|615.5|615.9|615.3|616.9|616.3|615.5|614.9|553
1605031500000|2020-11-10 18:05:00|615.8|615.2|616.8|616.2|616.8|616.2|615.8|615.2|254
1605031800000|2020-11-10 18:10:00|616.6|616|616.1|615.5|616.6|616|616|615.4|408
1605032100000|2020-11-10 18:15:00|616|615.4|617.1|616.5|617.7|617.1|616|615.4|941
1605032400000|2020-11-10 18:20:00|617|616.4|616.3|615.7|617.2|616.6|615.9|615.3|777
1605032700000|2020-11-10 18:25:00|616.2|615.6|617.3|616.7|617.6|617|616.2|615.6|611
1605033000000|2020-11-10 18:30:00|617.2|616.6|616.4|615.8|617.5|616.9|615.8|615.2|880
1605033300000|2020-11-10 18:35:00|616.3|615.7|616|615.4|617|616.4|615.7|615.1|968
1605033600000|2020-11-10 18:40:00|615.9|615.3|614.9|614.3|616.2|615.6|614.7|614.1|1633
1605033900000|2020-11-10 18:45:00|614.8|614.2|614.3|613.7|615.4|614.8|614.3|613.7|648
1605034200000|2020-11-10 18:50:00|614.2|613.6|614.5|613.9|614.5|613.9|613.8|613.2|654
1605034500000|2020-11-10 18:55:00|614.3|613.7|613.8|613.2|614.4|613.8|613.3|612.7|992
1605034800000|2020-11-10 19:00:00|613.7|613.1|614.3|613.7|614.4|613.8|613.5|612.9|588
1605035100000|2020-11-10 19:05:00|614.2|613.6|613.9|613.3|614.5|613.9|613.3|612.7|672
1605035400000|2020-11-10 19:10:00|613.8|613.2|614|613.4|614.6|614|611.9|611.3|5466
1605035700000|2020-11-10 19:15:00|613.6|613|613|612.4|613.8|613.2|612.7|612.1|2697
1604970000000|2020-11-10 01:00:00|601.4|600.8|601.4|600.8|602.4|601.8|600.9|600.3|368
1604970300000|2020-11-10 01:05:00|601.6|601|600.6|600|601.7|601.1|600.6|600|298
1604970600000|2020-11-10 01:10:00|600.7|600.1|601.2|600.6|601.4|600.8|600.6|600|79
1604970900000|2020-11-10 01:15:00|601.1|600.5|600.9|600.3|601.2|600.6|600.7|600.1|134
1604971200000|2020-11-10 01:20:00|600.8|600.2|600.5|599.9|600.8|600.2|599.9|599.3|3767
1604971500000|2020-11-10 01:25:00|600.4|599.8|600|599.4|600.5|599.9|600|599.4|44
1604971800000|2020-11-10 01:30:00|599.9|599.3|599.9|599.3|600|599.4|599.7|599.1|119
1604972100000|2020-11-10 01:35:00|599.8|599.2|599.9|599.3|600.1|599.5|599.8|599.2|23
1604972400000|2020-11-10 01:40:00|600|599.4|600|599.4|600.4|599.8|600|599.4|17
1604972700000|2020-11-10 01:45:00|599.9|599.3|599.6|599|599.9|599.3|599.4|598.8|46
1604973000000|2020-11-10 01:50:00|599.8|599.2|600|599.4|600.2|599.6|599.8|599.2|53
1604973300000|2020-11-10 01:55:00|600.3|599.7|600|599.4|600.3|599.7|600|599.4|29
1604973600000|2020-11-10 02:00:00|600.3|599.7|600.3|599.7|600.3|599.7|600|599.4|18
1604973900000|2020-11-10 02:05:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|6
1604974200000|2020-11-10 02:10:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|8
1604974500000|2020-11-10 02:15:00|600.1|599.5|600|599.4|600.1|599.5|599.9|599.3|25
1604974800000|2020-11-10 02:20:00|600.1|599.5|600|599.4|600.1|599.5|600|599.4|4
1604975100000|2020-11-10 02:25:00|600.2|599.6|600.2|599.6|600.2|599.6|600|599.4|12
1604975400000|2020-11-10 02:30:00|600.3|599.7|600.4|599.8|600.4|599.8|600.2|599.6|5
1604975700000|2020-11-10 02:35:00|600.3|599.7|600.4|599.8|600.4|599.8|600.1|599.5|16
1604976000000|2020-11-10 02:40:00|600.5|599.9|600.5|599.9|600.5|599.9|600.4|599.8|5
1604976300000|2020-11-10 02:45:00|600.3|599.7|600.3|599.7|600.4|599.8|600.3|599.7|9
1604976600000|2020-11-10 02:50:00|600.4|599.8|600.1|599.5|600.4|599.8|600.1|599.5|17
1604976900000|2020-11-10 02:55:00|600.3|599.7|600|599.4|600.4|599.8|600|599.4|8
1604977200000|2020-11-10 03:00:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|10
1604977500000|2020-11-10 03:05:00|600.4|599.8|600.4|599.8|600.5|599.9|600.3|599.7|28
1604977800000|2020-11-10 03:10:00|600.3|599.7|600.3|599.7|600.3|599.7|600|599.4|8
1604978100000|2020-11-10 03:15:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|10
1604978400000|2020-11-10 03:20:00|600.1|599.5|600.1|599.5|600.2|599.6|600|599.4|3
1604978700000|2020-11-10 03:25:00|600|599.4|600|599.4|600.2|599.6|600|599.4|6
1604979000000|2020-11-10 03:30:00|||||||||3
1604979300000|2020-11-10 03:35:00|599.8|599.2|599.9|599.3|599.9|599.3|599.8|599.2|39
1604979600000|2020-11-10 03:40:00|600|599.4|600|599.4|600|599.4|599.9|599.3|13
1604979900000|2020-11-10 03:45:00|599.9|599.3|600.1|599.5|600.1|599.5|599.9|599.3|13
1604980200000|2020-11-10 03:50:00|600|599.4|600.3|599.7|600.4|599.8|600|599.4|11
1604980500000|2020-11-10 03:55:00|600.4|599.8|600.4|599.8|600.4|599.8|600.3|599.7|30
1604980800000|2020-11-10 04:00:00|600.5|599.9|600.5|599.9|600.5|599.9|600.5|599.9|5
1604981100000|2020-11-10 04:05:00|600.4|599.8|600.3|599.7|600.4|599.8|600.1|599.5|11
1604981400000|2020-11-10 04:10:00|600.2|599.6|600.1|599.5|600.2|599.6|600.1|599.5|6
1604981700000|2020-11-10 04:15:00|600.2|599.6|600.5|599.9|600.5|599.9|600|599.4|41
1604982000000|2020-11-10 04:20:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|5
1604982300000|2020-11-10 04:25:00|600.6|600|601|600.4|601|600.4|600.5|599.9|17
1604982600000|2020-11-10 04:30:00|600.8|600.2|601.3|600.7|601.3|600.7|600.8|600.2|18
1604982900000|2020-11-10 04:35:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|94
1604983200000|2020-11-10 04:40:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|22
1604983500000|2020-11-10 04:45:00|601.9|601.3|602|601.4|602|601.4|601.7|601.1|42
1604983800000|2020-11-10 04:50:00|601.9|601.3|602.1|601.5|602.1|601.5|601.3|600.7|73
1604984100000|2020-11-10 04:55:00|602.2|601.6|602.1|601.5|602.2|601.6|602|601.4|12
1604984400000|2020-11-10 05:00:00|602|601.4|602|601.4|602.2|601.6|602|601.4|33
1604984700000|2020-11-10 05:05:00|601.9|601.3|602|601.4|602|601.4|601.8|601.2|8
1604985000000|2020-11-10 05:10:00|602.1|601.5|602|601.4|602.1|601.5|602|601.4|16
1604985300000|2020-11-10 05:15:00|601.5|600.9|601.7|601.1|601.7|601.1|601.5|600.9|68
1604985600000|2020-11-10 05:20:00|601.6|601|601|600.4|601.6|601|600.8|600.2|78
1604985900000|2020-11-10 05:25:00|601.1|600.5|601.3|600.7|601.3|600.7|601|600.4|17
1604986200000|2020-11-10 05:30:00|601|600.4|601|600.4|601.1|600.5|600.8|600.2|18
1604986500000|2020-11-10 05:35:00|600.8|600.2|600.8|600.2|601|600.4|600.7|600.1|4
1604986800000|2020-11-10 05:40:00|600.7|600.1|600.4|599.8|600.8|600.2|600.4|599.8|13
1604987100000|2020-11-10 05:45:00|600.5|599.9|600.1|599.5|600.5|599.9|600.1|599.5|32
1604987400000|2020-11-10 05:50:00|600|599.4|599.8|599.2|600.1|599.5|599.8|599.2|24
1604987700000|2020-11-10 05:55:00|599.9|599.3|599.9|599.3|600|599.4|599.8|599.2|29
1604988000000|2020-11-10 06:00:00|600|599.4|599.8|599.2|600|599.4|599.8|599.2|19
1604988300000|2020-11-10 06:05:00|||||||||20
1604988600000|2020-11-10 06:10:00|600|599.4|599.8|599.2|600|599.4|599.7|599.1|24
1604988900000|2020-11-10 06:15:00|599.7|599.1|599.8|599.2|599.8|599.2|599.7|599.1|23
1604989200000|2020-11-10 06:20:00|599.7|599.1|599.8|599.2|600|599.4|599.7|599.1|13
1604989500000|2020-11-10 06:25:00|599.9|599.3|600|599.4|600|599.4|599.9|599.3|4
1604989800000|2020-11-10 06:30:00|600.1|599.5|600|599.4|600.1|599.5|599.9|599.3|22
1604990100000|2020-11-10 06:35:00|600.3|599.7|600.3|599.7|600.5|599.9|600.3|599.7|22
1604990400000|2020-11-10 06:40:00|600.4|599.8|600.7|600.1|600.7|600.1|600.4|599.8|10
1604990700000|2020-11-10 06:45:00|600.8|600.2|601|600.4|601|600.4|600.8|600.2|17
1604991000000|2020-11-10 06:50:00|601.3|600.7|601.3|600.7|601.5|600.9|601.2|600.6|22
1604991300000|2020-11-10 06:55:00|601.2|600.6|600.9|600.3|601.3|600.7|600.9|600.3|12
1604991600000|2020-11-10 07:00:00|601|600.4|602|601.4|602|601.4|601|600.4|80
1604991900000|2020-11-10 07:05:00|601.8|601.2|602.7|602.1|602.8|602.2|601.6|601|87
1604992200000|2020-11-10 07:10:00|602.6|602|602.5|601.9|602.7|602.1|602.3|601.7|64
1604992500000|2020-11-10 07:15:00|602.3|601.7|602.5|601.9|602.7|602.1|602.3|601.7|13
1604992800000|2020-11-10 07:20:00|602.6|602|602.5|601.9|602.6|602|602.3|601.7|21
1604993100000|2020-11-10 07:25:00|602.4|601.8|602.3|601.7|602.5|601.9|602|601.4|29
1604993400000|2020-11-10 07:30:00|602.4|601.8|602|601.4|602.4|601.8|602|601.4|9
1604993700000|2020-11-10 07:35:00|602.1|601.5|601.9|601.3|602.3|601.7|601.5|600.9|35
1604994000000|2020-11-10 07:40:00|601.8|601.2|603.8|603.2|603.8|603.2|601.5|600.9|150
1604994300000|2020-11-10 07:45:00|603.7|603.1|603.1|602.5|603.8|603.2|603|602.4|58
1604994600000|2020-11-10 07:50:00|603.3|602.7|603.8|603.2|603.9|603.3|603|602.4|83
1604994900000|2020-11-10 07:55:00|603.9|603.3|603.3|602.7|603.9|603.3|603.3|602.7|22
1604995200000|2020-11-10 08:00:00|603.4|602.8|603.3|602.7|603.4|602.8|603.1|602.5|29
1604995500000|2020-11-10 08:05:00|603.2|602.6|602.1|601.5|603.2|602.6|601.9|601.3|36
1604995800000|2020-11-10 08:10:00|601.9|601.3|601.6|601|602.1|601.5|601.1|600.5|53
1604996100000|2020-11-10 08:15:00|601.4|600.8|601.9|601.3|602.1|601.5|601.4|600.8|47
1604996400000|2020-11-10 08:20:00|602.1|601.5|602.7|602.1|602.9|602.3|602.1|601.5|64
1604996700000|2020-11-10 08:25:00|602.6|602|603.3|602.7|603.3|602.7|602.5|601.9|19
1604997000000|2020-11-10 08:30:00|603.1|602.5|603.1|602.5|603.6|603|602.9|602.3|23
1604997300000|2020-11-10 08:35:00|602.7|602.1|603.1|602.5|603.3|602.7|602.7|602.1|639
1604997600000|2020-11-10 08:40:00|603.3|602.7|603.3|602.7|603.7|603.1|603.1|602.5|26
1604997900000|2020-11-10 08:45:00|603.5|602.9|603.3|602.7|603.6|603|603.3|602.7|9
1604998200000|2020-11-10 08:50:00|603.6|603|603.9|603.3|604.1|603.5|603.6|603|26
1604998500000|2020-11-10 08:55:00|604|603.4|604.8|604.2|604.9|604.3|603.9|603.3|52
1604998800000|2020-11-10 09:00:00|604.6|604|604.6|604|604.8|604.2|604.3|603.7|88
1604999100000|2020-11-10 09:05:00|604.7|604.1|604.6|604|604.7|604.1|604.1|603.5|55
1604999400000|2020-11-10 09:10:00|604.4|603.8|605.8|605.2|606.1|605.5|604.4|603.8|183
1604999700000|2020-11-10 09:15:00|606|605.4|605.4|604.8|606.1|605.5|605.4|604.8|69
1605000000000|2020-11-10 09:20:00|605.5|604.9|606.6|606|606.6|606|605.5|604.9|51
1605000300000|2020-11-10 09:25:00|606.7|606.1|606.6|606|607|606.4|606.1|605.5|95
1605000600000|2020-11-10 09:30:00|606.7|606.1|605.9|605.3|607|606.4|605.9|605.3|48
1605000900000|2020-11-10 09:35:00|606|605.4|605.6|605|606.3|605.7|605.6|605|61
1605001200000|2020-11-10 09:40:00|605.5|604.9|606.2|605.6|606.5|605.9|605.5|604.9|40
1605001500000|2020-11-10 09:45:00|606.3|605.7|606.7|606.1|607|606.4|606.3|605.7|27
1605001800000|2020-11-10 09:50:00|606.6|606|605|604.4|606.8|606.2|605|604.4|248
1605002100000|2020-11-10 09:55:00|605.1|604.5|605.3|604.7|605.4|604.8|605|604.4|60
1605002400000|2020-11-10 10:00:00|605.1|604.5|604.6|604|605.3|604.7|604.1|603.5|42
1605002700000|2020-11-10 10:05:00|604.5|603.9|603.9|603.3|604.5|603.9|603.6|603|69
1605003000000|2020-11-10 10:10:00|603.8|603.2|603.6|603|604.1|603.5|603.6|603|27
1605003300000|2020-11-10 10:15:00|603.7|603.1|603.7|603.1|604.1|603.5|603.6|603|54
1605003600000|2020-11-10 10:20:00|603.6|603|603.9|603.3|604.1|603.5|603.5|602.9|50
1605003900000|2020-11-10 10:25:00|604.1|603.5|604.1|603.5|604.3|603.7|603.8|603.2|21
1605004200000|2020-11-10 10:30:00|603.9|603.3|603.8|603.2|603.9|603.3|603.5|602.9|55
1605004500000|2020-11-10 10:35:00|603.9|603.3|604.1|603.5|604.3|603.7|603.6|603|53
1605004800000|2020-11-10 10:40:00|604|603.4|604.8|604.2|605.3|604.7|603.9|603.3|51
1605005100000|2020-11-10 10:45:00|604.9|604.3|604.4|603.8|605.1|604.5|604.1|603.5|18
1605005400000|2020-11-10 10:50:00|604.1|603.5|604.6|604|604.6|604|603.8|603.2|74
1605005700000|2020-11-10 10:55:00|604.4|603.8|604.1|603.5|604.6|604|604.1|603.5|51
1605006000000|2020-11-10 11:00:00|604|603.4|604.3|603.7|604.4|603.8|603.8|603.2|30
1605006300000|2020-11-10 11:05:00|604.1|603.5|603.9|603.3|604.3|603.7|603.8|603.2|48
1605006600000|2020-11-10 11:10:00|604.1|603.5|604.1|603.5|604.4|603.8|603.8|603.2|35
1605006900000|2020-11-10 11:15:00|604|603.4|603.9|603.3|604.1|603.5|603.8|603.2|14
1605007200000|2020-11-10 11:20:00|604.1|603.5|603.4|602.8|604.1|603.5|603.4|602.8|26
1605007500000|2020-11-10 11:25:00|603.3|602.7|603.6|603|603.6|603|603.2|602.6|13
1605007800000|2020-11-10 11:30:00|603.7|603.1|604.2|603.6|604.3|603.7|603.7|603.1|19
1605008100000|2020-11-10 11:35:00|604.1|603.5|603.9|603.3|604.4|603.8|603.9|603.3|22
1605008400000|2020-11-10 11:40:00|604.1|603.5|603.8|603.2|604.4|603.8|603.8|603.2|15
1605008700000|2020-11-10 11:45:00|603.9|603.3|603.9|603.3|604.4|603.8|603.8|603.2|21
1605009000000|2020-11-10 11:50:00|603.8|603.2|603.8|603.2|603.9|603.3|603.4|602.8|36
1605009300000|2020-11-10 11:55:00|603.9|603.3|603.9|603.3|604.3|603.7|603.8|603.2|16
1605009600000|2020-11-10 12:00:00|604.1|603.5|604.1|603.5|604.2|603.6|603.6|603|17
1605009900000|2020-11-10 12:05:00|604.2|603.6|604.1|603.5|604.6|604|604.1|603.5|15
1605010200000|2020-11-10 12:10:00|604.3|603.7|603.8|603.2|604.3|603.7|603.6|603|9
1605010500000|2020-11-10 12:15:00|603.9|603.3|604|603.4|604.4|603.8|603.9|603.3|14
1605010800000|2020-11-10 12:20:00|604.1|603.5|604|603.4|604.1|603.5|603.7|603.1|26
1605011100000|2020-11-10 12:25:00|603.9|603.3|603.9|603.3|604|603.4|603.6|603|5
1605011400000|2020-11-10 12:30:00|604.1|603.5|604.6|604|604.6|604|604.1|603.5|651
1605011700000|2020-11-10 12:35:00|604.7|604.1|605|604.4|605|604.4|604.6|604|44
1605012000000|2020-11-10 12:40:00|605.1|604.5|605.3|604.7|605.3|604.7|604.9|604.3|63
1605012300000|2020-11-10 12:45:00|605.2|604.6|605.1|604.5|605.5|604.9|605.1|604.5|19
1605012600000|2020-11-10 12:50:00|605.2|604.6|604.6|604|605.2|604.6|604.5|603.9|26
1605012900000|2020-11-10 12:55:00|604.4|603.8|604.5|603.9|604.7|604.1|603.8|603.2|150
1605013200000|2020-11-10 13:00:00|604.6|604|605.4|604.8|605.6|605|604.3|603.7|103
1605013500000|2020-11-10 13:05:00|605.2|604.6|605.1|604.5|605.6|605|604.9|604.3|89
1605013800000|2020-11-10 13:10:00|605.2|604.6|604.6|604|605.3|604.7|604.6|604|40
1605014100000|2020-11-10 13:15:00|604.4|603.8|604.3|603.7|604.7|604.1|604.2|603.6|139
1605014400000|2020-11-10 13:20:00|604.4|603.8|603.8|603.2|604.6|604|603.8|603.2|66
1605014700000|2020-11-10 13:25:00|603.9|603.3|603.2|602.6|603.9|603.3|603.1|602.5|86
1605015000000|2020-11-10 13:30:00|603.3|602.7|603.1|602.5|603.5|602.9|603|602.4|106
1605015300000|2020-11-10 13:35:00|603|602.4|602.9|602.3|603.3|602.7|602.8|602.2|191
1605015600000|2020-11-10 13:40:00|603|602.4|604.4|603.8|604.8|604.2|603|602.4|215
1605018600000|2020-11-10 14:30:00|603.7|603.1|605.2|604.6|607.1|606.5|603.7|603.1|4162
1605018900000|2020-11-10 14:35:00|605.4|604.8|606.3|605.7|607|606.4|605|604.4|1017
1605019200000|2020-11-10 14:40:00|606.5|605.9|607|606.4|607|606.4|605.7|605.1|1050
1605019500000|2020-11-10 14:45:00|606.8|606.2|607.2|606.6|607.3|606.7|606|605.4|713
1605019800000|2020-11-10 14:50:00|607.1|606.5|608.2|607.6|608.7|608.1|607|606.4|745
1605020100000|2020-11-10 14:55:00|608.1|607.5|607.7|607.1|609|608.4|607.7|607.1|1015
1605020400000|2020-11-10 15:00:00|607.8|607.2|608.7|608.1|608.8|608.2|606.7|606.1|698
1605020700000|2020-11-10 15:05:00|608.9|608.3|609.6|609|610.1|609.5|608.5|607.9|3198
1605021000000|2020-11-10 15:10:00|609.5|608.9|610.2|609.6|611.2|610.6|609.5|608.9|1032
1605021300000|2020-11-10 15:15:00|610.5|609.9|609.7|609.1|611|610.4|609.2|608.6|673
1605021600000|2020-11-10 15:20:00|609.8|609.2|609.2|608.6|609.8|609.2|607.8|607.2|794
1605021900000|2020-11-10 15:25:00|609.1|608.5|608.9|608.3|609.3|608.7|608.2|607.6|851
1605022200000|2020-11-10 15:30:00|608.8|608.2|608.3|607.7|608.8|608.2|607.8|607.2|459
1605022500000|2020-11-10 15:35:00|608.4|607.8|608|607.4|608.4|607.8|607.5|606.9|489
1605022800000|2020-11-10 15:40:00|607.9|607.3|606.8|606.2|607.9|607.3|606.8|606.2|607
1605023100000|2020-11-10 15:45:00|607.1|606.5|607.1|606.5|607.6|607|606.6|606|393
1605023400000|2020-11-10 15:50:00|607.3|606.7|607.1|606.5|607.3|606.7|606.6|606|450
1605023700000|2020-11-10 15:55:00|607.3|606.7|606.7|606.1|607.6|607|606.4|605.8|485
1605024000000|2020-11-10 16:00:00|606.8|606.2|607.3|606.7|607.8|607.2|606.6|606|309
1605024300000|2020-11-10 16:05:00|607.7|607.1|606.6|606|607.8|607.2|606.3|605.7|362
1605024600000|2020-11-10 16:10:00|606.7|606.1|607.8|607.2|608.3|607.7|606.4|605.8|359
1605024900000|2020-11-10 16:15:00|607.9|607.3|608.8|608.2|608.8|608.2|607.6|607|343
1605025200000|2020-11-10 16:20:00|609.1|608.5|609.4|608.8|609.6|609|608.7|608.1|459
1605025500000|2020-11-10 16:25:00|609.5|608.9|609.6|609|610|609.4|609.4|608.8|628
1605025800000|2020-11-10 16:30:00|609.5|608.9|610.6|610|610.9|610.3|609.5|608.9|559
1605026100000|2020-11-10 16:35:00|610.7|610.1|610.6|610|611.1|610.5|610.6|610|521
1605026400000|2020-11-10 16:40:00|610.7|610.1|610.3|609.7|611.1|610.5|609.8|609.2|376
1605026700000|2020-11-10 16:45:00|610.5|609.9|609.5|608.9|610.8|610.2|609.1|608.5|639
1605027000000|2020-11-10 16:50:00|609.6|609|610.3|609.7|610.6|610|609.5|608.9|1473
1605027300000|2020-11-10 16:55:00|610.5|609.9|611.5|610.9|612.1|611.5|610.5|609.9|706
1605027600000|2020-11-10 17:00:00|611.6|611|612.6|612|616.7|616.1|611|610.4|3757
1605027900000|2020-11-10 17:05:00|612.3|611.7|610.9|610.3|613.3|612.7|610.7|610.1|1871
1605028200000|2020-11-10 17:10:00|611|610.4|612|611.4|612.8|612.2|609.4|608.8|1450
1605028500000|2020-11-10 17:15:00|612.1|611.5|612.5|611.9|612.8|612.2|610.7|610.1|1121
1605028800000|2020-11-10 17:20:00|612.6|612|613|612.4|613.3|612.7|610.7|610.1|919
1605029100000|2020-11-10 17:25:00|613.1|612.5|612.4|611.8|613.3|612.7|611.9|611.3|600
1605029400000|2020-11-10 17:30:00|612.3|611.7|612|611.4|613.3|612.7|611.5|610.9|526
1605029700000|2020-11-10 17:35:00|611.8|611.2|614.4|613.8|614.4|613.8|611.8|611.2|2479
1605030000000|2020-11-10 17:40:00|614.2|613.6|613.8|613.2|614.4|613.8|613.2|612.6|1258
1605030300000|2020-11-10 17:45:00|613.9|613.3|615.6|615|615.9|615.3|613.7|613.1|727
1605030600000|2020-11-10 17:50:00|615.7|615.1|615.1|614.5|615.9|615.3|615|614.4|572
1605030900000|2020-11-10 17:55:00|615|614.4|616|615.4|616.4|615.8|614.7|614.1|877
1605031200000|2020-11-10 18:00:00|616.1|615.5|615.9|615.3|616.9|616.3|615.5|614.9|553
1605031500000|2020-11-10 18:05:00|615.8|615.2|616.8|616.2|616.8|616.2|615.8|615.2|254
1605031800000|2020-11-10 18:10:00|616.6|616|616.1|615.5|616.6|616|616|615.4|408
1605032100000|2020-11-10 18:15:00|616|615.4|617.1|616.5|617.7|617.1|616|615.4|941
1605032400000|2020-11-10 18:20:00|617|616.4|616.3|615.7|617.2|616.6|615.9|615.3|777
1605032700000|2020-11-10 18:25:00|616.2|615.6|617.3|616.7|617.6|617|616.2|615.6|611
1605033000000|2020-11-10 18:30:00|617.2|616.6|616.4|615.8|617.5|616.9|615.8|615.2|880
1605033300000|2020-11-10 18:35:00|616.3|615.7|616|615.4|617|616.4|615.7|615.1|968
1605033600000|2020-11-10 18:40:00|615.9|615.3|614.9|614.3|616.2|615.6|614.7|614.1|1633
1605033900000|2020-11-10 18:45:00|614.8|614.2|614.3|613.7|615.4|614.8|614.3|613.7|648
1605034200000|2020-11-10 18:50:00|614.2|613.6|614.5|613.9|614.5|613.9|613.8|613.2|654
1605034500000|2020-11-10 18:55:00|614.3|613.7|613.8|613.2|614.4|613.8|613.3|612.7|992
1605034800000|2020-11-10 19:00:00|613.7|613.1|614.3|613.7|614.4|613.8|613.5|612.9|588
1605035100000|2020-11-10 19:05:00|614.2|613.6|613.9|613.3|614.5|613.9|613.3|612.7|672
1605035400000|2020-11-10 19:10:00|613.8|613.2|614|613.4|614.6|614|611.9|611.3|5466
1605035700000|2020-11-10 19:15:00|613.6|613|613|612.4|613.8|613.2|612.7|612.1|2697
1605056400000|2020-11-11 01:00:00|614|613.4|612.7|612.1|614.3|613.7|612.2|611.6|415
1605056700000|2020-11-11 01:05:00|612.6|612|612.4|611.8|613|612.4|611.8|611.2|117
1605057000000|2020-11-11 01:10:00|612.5|611.9|614.7|614.1|614.7|614.1|612.5|611.9|71
1605057300000|2020-11-11 01:15:00|614.6|614|614|613.4|615|614.4|613.6|613|151
1605057600000|2020-11-11 01:20:00|614.1|613.5|614.1|613.5|614.3|613.7|613.6|613|23
1605057900000|2020-11-11 01:25:00|614.2|613.6|614.9|614.3|615|614.4|614|613.4|53
1605058200000|2020-11-11 01:30:00|614.8|614.2|614.7|614.1|615|614.4|614.3|613.7|44
1605058500000|2020-11-11 01:35:00|614.5|613.9|615.7|615.1|615.8|615.2|614.5|613.9|102
1605058800000|2020-11-11 01:40:00|615.8|615.2|615.7|615.1|615.9|615.3|615.2|614.6|138
1605059100000|2020-11-11 01:45:00|615.6|615|614.9|614.3|615.6|615|614.8|614.2|53
1605059400000|2020-11-11 01:50:00|615|614.4|614.6|614|615.1|614.5|614.3|613.7|39
1605059700000|2020-11-11 01:55:00|614.4|613.8|614.1|613.5|614.6|614|614|613.4|41
1605060000000|2020-11-11 02:00:00|614.2|613.6|614.9|614.3|614.9|614.3|614.1|613.5|37
1605060300000|2020-11-11 02:05:00|615|614.4|615.6|615|615.9|615.3|615|614.4|37
1605060600000|2020-11-11 02:10:00|615.7|615.1|616.1|615.5|616.1|615.5|615.4|614.8|31
1605060900000|2020-11-11 02:15:00|616.2|615.6|616.4|615.8|616.4|615.8|616.1|615.5|20
1605061200000|2020-11-11 02:20:00|616.3|615.7|616.2|615.6|616.6|616|616.1|615.5|40
1605061500000|2020-11-11 02:25:00|616.1|615.5|616.5|615.9|616.8|616.2|616.1|615.5|82
1605061800000|2020-11-11 02:30:00|616.6|616|616.4|615.8|616.6|616|616.1|615.5|35
1605062100000|2020-11-11 02:35:00|616.3|615.7|616.7|616.1|616.7|616.1|616.3|615.7|16
1605062400000|2020-11-11 02:40:00|616.8|616.2|616.7|616.1|617.4|616.8|616.6|616|68
1605062700000|2020-11-11 02:45:00|616.6|616|616.2|615.6|616.7|616.1|615.8|615.2|242
1605063000000|2020-11-11 02:50:00|616.1|615.5|615.9|615.3|616.2|615.6|615.6|615|20
1605063300000|2020-11-11 02:55:00|616|615.4|615.7|615.1|616.1|615.5|615.6|615|126
1605063600000|2020-11-11 03:00:00|615.6|615|615.4|614.8|616.1|615.5|614.8|614.2|59
1605063900000|2020-11-11 03:05:00|615.6|615|615.9|615.3|616.1|615.5|615.4|614.8|24
1605064200000|2020-11-11 03:10:00|616.1|615.5|616.1|615.5|616.2|615.6|615.8|615.2|28
1605064500000|2020-11-11 03:15:00|616|615.4|616.1|615.5|616.7|616.1|616|615.4|90
1605064800000|2020-11-11 03:20:00|616|615.4|616.1|615.5|616.1|615.5|615.6|615|18
1605065100000|2020-11-11 03:25:00|615.9|615.3|615.9|615.3|615.9|615.3|615.7|615.1|10
1605065400000|2020-11-11 03:30:00|615.8|615.2|615.8|615.2|616.1|615.5|615.6|615|25
1605065700000|2020-11-11 03:35:00|615.9|615.3|615.8|615.2|615.9|615.3|615.3|614.7|33
1605066000000|2020-11-11 03:40:00|615.9|615.3|616.1|615.5|616.6|616|615.9|615.3|60
1605066300000|2020-11-11 03:45:00|616.4|615.8|616.1|615.5|616.4|615.8|616.1|615.5|17
1605066600000|2020-11-11 03:50:00|616|615.4|616.6|616|616.6|616|616|615.4|37
1605066900000|2020-11-11 03:55:00|616.3|615.7|616.4|615.8|616.7|616.1|616.1|615.5|33
1605067200000|2020-11-11 04:00:00|616.3|615.7|616.6|616|616.6|616|616.3|615.7|13
1605067500000|2020-11-11 04:05:00|616.7|616.1|616.2|615.6|617|616.4|616.2|615.6|99
1605067800000|2020-11-11 04:10:00|616.3|615.7|616.5|615.9|616.6|616|616.2|615.6|24
1605068100000|2020-11-11 04:15:00|616.4|615.8|616.1|615.5|616.4|615.8|616.1|615.5|10
1605068400000|2020-11-11 04:20:00|616|615.4|616.2|615.6|616.4|615.8|616|615.4|28
1605068700000|2020-11-11 04:25:00|616.3|615.7|615.9|615.3|616.4|615.8|615.9|615.3|14
1605069000000|2020-11-11 04:30:00|615.6|615|615.9|615.3|616|615.4|615.6|615|42
1605069300000|2020-11-11 04:35:00|616|615.4|616.8|616.2|616.8|616.2|616|615.4|429
1605069600000|2020-11-11 04:40:00|616.7|616.1|616.6|616|616.7|616.1|616.6|616|17
1605069900000|2020-11-11 04:45:00|616.7|616.1|616.6|616|616.7|616.1|616.5|615.9|11
1605070200000|2020-11-11 04:50:00|616.5|615.9|617.2|616.6|617.3|616.7|616.4|615.8|788
1605070500000|2020-11-11 04:55:00|617|616.4|617|616.4|617.1|616.5|616.7|616.1|10
1605070800000|2020-11-11 05:00:00|617.1|616.5|617|616.4|617.1|616.5|616.7|616.1|12
1605071100000|2020-11-11 05:05:00|616.9|616.3|616.7|616.1|617.1|616.5|616.7|616.1|15
1605071400000|2020-11-11 05:10:00|616.9|616.3|616.6|616|616.9|616.3|616.5|615.9|246
1605071700000|2020-11-11 05:15:00|616.7|616.1|616.7|616.1|616.7|616.1|616.7|616.1|2
1605072000000|2020-11-11 05:20:00|616.8|616.2|617.2|616.6|617.2|616.6|616.8|616.2|44
1605072300000|2020-11-11 05:25:00|617.1|616.5|617.1|616.5|617.2|616.6|616.9|616.3|13
1605072600000|2020-11-11 05:30:00|617.2|616.6|616|615.4|617.2|616.6|615.7|615.1|66
1605072900000|2020-11-11 05:35:00|615.9|615.3|615.7|615.1|616.2|615.6|615.5|614.9|32
1605073200000|2020-11-11 05:40:00|615.8|615.2|615.9|615.3|616|615.4|615.7|615.1|4
1605073500000|2020-11-11 05:45:00|616|615.4|616|615.4|616.5|615.9|616|615.4|16
1605073800000|2020-11-11 05:50:00|616.1|615.5|616.4|615.8|616.4|615.8|616|615.4|25
1605074100000|2020-11-11 05:55:00|616.5|615.9|616.6|616|616.7|616.1|616.5|615.9|33
1605074400000|2020-11-11 06:00:00|616.7|616.1|617.5|616.9|617.7|617.1|616.7|616.1|34
1605074700000|2020-11-11 06:05:00|617.4|616.8|617.2|616.6|617.6|617|617|616.4|37
1605075000000|2020-11-11 06:10:00|617|616.4|616.9|616.3|617|616.4|616.7|616.1|12
1605075300000|2020-11-11 06:15:00|617|616.4|616.4|615.8|617|616.4|616.4|615.8|20
1605075600000|2020-11-11 06:20:00|616.5|615.9|616.9|616.3|616.9|616.3|616.4|615.8|10
1605075900000|2020-11-11 06:25:00|616.8|616.2|616.7|616.1|617|616.4|616.7|616.1|17
1605076200000|2020-11-11 06:30:00|616.6|616|616.9|616.3|617|616.4|616.6|616|13
1605076500000|2020-11-11 06:35:00|616.8|616.2|616.8|616.2|617.2|616.6|616.7|616.1|20
1605076800000|2020-11-11 06:40:00|616.7|616.1|616.9|616.3|617|616.4|616.7|616.1|6
1605077100000|2020-11-11 06:45:00|616.8|616.2|616.9|616.3|617|616.4|616.8|616.2|5
1605077400000|2020-11-11 06:50:00|617|616.4|617.2|616.6|617.6|617|616.9|616.3|52
1605077700000|2020-11-11 06:55:00|617.4|616.8|617|616.4|617.4|616.8|616.9|616.3|7
1605078000000|2020-11-11 07:00:00|617.1|616.5|617|616.4|617.2|616.6|617|616.4|20
1605078300000|2020-11-11 07:05:00|617.1|616.5|618.2|617.6|618.5|617.9|617|616.4|108
1605078600000|2020-11-11 07:10:00|618.4|617.8|618.2|617.6|618.4|617.8|617.8|617.2|72
1605078900000|2020-11-11 07:15:00|618.3|617.7|618.3|617.7|618.5|617.9|618|617.4|10
1605079200000|2020-11-11 07:20:00|618.2|617.6|618|617.4|618.5|617.9|617.9|617.3|56
1605079500000|2020-11-11 07:25:00|617.9|617.3|617.6|617|618.2|617.6|617.5|616.9|55
1605079800000|2020-11-11 07:30:00|617.7|617.1|618.1|617.5|618.2|617.6|617.4|616.8|218
1605080100000|2020-11-11 07:35:00|618|617.4|617.2|616.6|618.1|617.5|617.2|616.6|49
1605080400000|2020-11-11 07:40:00|617.1|616.5|616.7|616.1|617.2|616.6|616.7|616.1|48
1605080700000|2020-11-11 07:45:00|615.6|615|615.1|614.5|615.7|615.1|615.1|614.5|45
1605081000000|2020-11-11 07:50:00|615|614.4|615.7|615.1|615.7|615.1|615|614.4|54
1605081300000|2020-11-11 07:55:00|615.9|615.3|615.5|614.9|615.9|615.3|615.4|614.8|34
1605081600000|2020-11-11 08:00:00|615.6|615|615.9|615.3|616.2|615.6|615.5|614.9|71
1605081900000|2020-11-11 08:05:00|616|615.4|616.5|615.9|616.7|616.1|615.9|615.3|174
1605082200000|2020-11-11 08:10:00|616.3|615.7|616.1|615.5|616.5|615.9|615.7|615.1|15
1605082500000|2020-11-11 08:15:00|616|615.4|616.5|615.9|616.6|616|615.7|615.1|22
1605082800000|2020-11-11 08:20:00|616.4|615.8|616.6|616|617|616.4|616.2|615.6|44
1605083100000|2020-11-11 08:25:00|616.7|616.1|617.5|616.9|617.5|616.9|616.7|616.1|75
1605083400000|2020-11-11 08:30:00|617.2|616.6|617|616.4|617.3|616.7|616.7|616.1|38
1605083700000|2020-11-11 08:35:00|617.1|616.5|616.4|615.8|617.1|616.5|616|615.4|45
1605084000000|2020-11-11 08:40:00|616.5|615.9|616.7|616.1|616.7|616.1|616.3|615.7|14
1605084300000|2020-11-11 08:45:00|616.6|616|616.7|616.1|617|616.4|616.4|615.8|16
1605084600000|2020-11-11 08:50:00|616.6|616|616.6|616|616.8|616.2|616.5|615.9|5
1605084900000|2020-11-11 08:55:00|616.7|616.1|617.9|617.3|618.1|617.5|616.7|616.1|81
1605085200000|2020-11-11 09:00:00|618.1|617.5|617.9|617.3|618.2|617.6|617.7|617.1|48
1605085500000|2020-11-11 09:05:00|617.7|617.1|617.2|616.6|618.1|617.5|617.1|616.5|22
1605085800000|2020-11-11 09:10:00|617.3|616.7|616.7|616.1|617.4|616.8|616.7|616.1|24
1605086100000|2020-11-11 09:15:00|616.8|616.2|616.9|616.3|617.1|616.5|616.6|616|32
1605086400000|2020-11-11 09:20:00|617|616.4|616.9|616.3|617.2|616.6|616.7|616.1|16
1605086700000|2020-11-11 09:25:00|616.8|616.2|616.1|615.5|617.2|616.6|616.1|615.5|39
1605087000000|2020-11-11 09:30:00|616|615.4|615.9|615.3|616.2|615.6|615.7|615.1|37
1605087300000|2020-11-11 09:35:00|616|615.4|616.2|615.6|616.2|615.6|615.5|614.9|45
1605087600000|2020-11-11 09:40:00|616.4|615.8|615.7|615.1|616.4|615.8|615.7|615.1|18
1605087900000|2020-11-11 09:45:00|615.5|614.9|615.3|614.7|615.7|615.1|615.2|614.6|41
1605088200000|2020-11-11 09:50:00|615.2|614.6|616.2|615.6|616.2|615.6|614.9|614.3|79
1605088500000|2020-11-11 09:55:00|616|615.4|615.9|615.3|616.2|615.6|615.8|615.2|26
1605088800000|2020-11-11 10:00:00|616|615.4|615.5|614.9|616|615.4|615.5|614.9|5
1605089100000|2020-11-11 10:05:00|615.6|615|615.2|614.6|615.7|615.1|615|614.4|48
1605089400000|2020-11-11 10:10:00|615.1|614.5|614.9|614.3|615.1|614.5|614.7|614.1|47
1605089700000|2020-11-11 10:15:00|615|614.4|614.9|614.3|615.2|614.6|614.7|614.1|51
1605090000000|2020-11-11 10:20:00|615|614.4|614.9|614.3|615.2|614.6|614.7|614.1|41
1605090300000|2020-11-11 10:25:00|614.8|614.2|614.7|614.1|615.2|614.6|614.7|614.1|19
1605090600000|2020-11-11 10:30:00|614.8|614.2|614.7|614.1|615.2|614.6|614.7|614.1|70
1605090900000|2020-11-11 10:35:00|614.5|613.9|614.8|614.2|614.9|614.3|614.4|613.8|31
1605091200000|2020-11-11 10:40:00|614.7|614.1|615|614.4|615|614.4|614.5|613.9|20
1605091500000|2020-11-11 10:45:00|615.1|614.5|616.5|615.9|616.6|616|615.1|614.5|87
1605091800000|2020-11-11 10:50:00|616.4|615.8|616.1|615.5|616.6|616|615.9|615.3|57
1605092100000|2020-11-11 10:55:00|616.2|615.6|616.4|615.8|616.5|615.9|616|615.4|46
1605092400000|2020-11-11 11:00:00|616.3|615.7|615.7|615.1|616.4|615.8|615.2|614.6|84
1605092700000|2020-11-11 11:05:00|615.8|615.2|615.5|614.9|616|615.4|615.4|614.8|49
1605093000000|2020-11-11 11:10:00|615.4|614.8|614.8|614.2|615.4|614.8|614.5|613.9|35
1605093300000|2020-11-11 11:15:00|614.5|613.9|615.2|614.6|615.2|614.6|614.4|613.8|68
1605093600000|2020-11-11 11:20:00|615.4|614.8|616.1|615.5|616.1|615.5|615.4|614.8|46
1605093900000|2020-11-11 11:25:00|616|615.4|616|615.4|616.5|615.9|615.9|615.3|22
1605094200000|2020-11-11 11:30:00|616.2|615.6|616.3|615.7|616.4|615.8|616.1|615.5|11
1605094500000|2020-11-11 11:35:00|616.2|615.6|616.5|615.9|616.8|616.2|616.1|615.5|35
1605094800000|2020-11-11 11:40:00|616.4|615.8|616.2|615.6|616.5|615.9|616|615.4|11
1605095100000|2020-11-11 11:45:00|616.3|615.7|616.1|615.5|616.5|615.9|616.1|615.5|9
1605095400000|2020-11-11 11:50:00|616|615.4|615.8|615.2|616.2|615.6|615.7|615.1|11
1605095700000|2020-11-11 11:55:00|615.7|615.1|616.1|615.5|616.1|615.5|615.3|614.7|27
1605096000000|2020-11-11 12:00:00|616|615.4|615.1|614.5|616|615.4|615|614.4|41
1605096300000|2020-11-11 12:05:00|615|614.4|615|614.4|615.3|614.7|614.9|614.3|31
1605096600000|2020-11-11 12:10:00|615.1|614.5|615.5|614.9|615.6|615|615.1|614.5|31
1605096900000|2020-11-11 12:15:00|615.6|615|615.8|615.2|616.1|615.5|615.6|615|16
1605097200000|2020-11-11 12:20:00|615.9|615.3|615.7|615.1|616.1|615.5|615.7|615.1|23
1605097500000|2020-11-11 12:25:00|615.8|615.2|616|615.4|616.2|615.6|615.8|615.2|13
1605097800000|2020-11-11 12:30:00|616.1|615.5|615.3|614.7|616.2|615.6|615.2|614.6|23
1605098100000|2020-11-11 12:35:00|615.4|614.8|614.7|614.1|615.4|614.8|614.7|614.1|27
1605098400000|2020-11-11 12:40:00|614.9|614.3|614.4|613.8|614.9|614.3|614.3|613.7|89
1605098700000|2020-11-11 12:45:00|614.5|613.9|614.3|613.7|614.6|614|614.3|613.7|95
1605099000000|2020-11-11 12:50:00|614.4|613.8|615.1|614.5|615.2|614.6|614.4|613.8|42
1605099300000|2020-11-11 12:55:00|615|614.4|615.5|614.9|615.7|615.1|614.8|614.2|1229
1605099600000|2020-11-11 13:00:00|615.6|615|615|614.4|615.7|615.1|615|614.4|80
1605099900000|2020-11-11 13:05:00|614.9|614.3|614.5|613.9|615.1|614.5|614.4|613.8|34
1605100200000|2020-11-11 13:10:00|614.6|614|613.5|612.9|614.8|614.2|613.3|612.7|172
1605100500000|2020-11-11 13:15:00|613.3|612.7|613.3|612.7|613.6|613|613.2|612.6|44
1605100800000|2020-11-11 13:20:00|613.4|612.8|614.4|613.8|614.7|614.1|613.2|612.6|766
1605101100000|2020-11-11 13:25:00|614.5|613.9|613.6|613|614.7|614.1|613.3|612.7|132
1605101400000|2020-11-11 13:30:00|613.7|613.1|614.6|614|614.7|614.1|613.6|613|52
1605101700000|2020-11-11 13:35:00|614.7|614.1|615.1|614.5|615.4|614.8|614.7|614.1|109
1605102000000|2020-11-11 13:40:00|615|614.4|614.9|614.3|615.2|614.6|614.7|614.1|73
1605105000000|2020-11-11 14:30:00|615|614.4|610.8|610.2|615.8|615.2|609.8|609.2|2488
1605105300000|2020-11-11 14:35:00|611|610.4|613.3|612.7|614.3|613.7|610.8|610.2|1121
1605105600000|2020-11-11 14:40:00|613.1|612.5|612.7|612.1|613.7|613.1|611.5|610.9|791
1605105900000|2020-11-11 14:45:00|612.5|611.9|614.5|613.9|614.8|614.2|612.4|611.8|667
1605106200000|2020-11-11 14:50:00|614.3|613.7|615.6|615|615.6|615|614|613.4|2818
1605106500000|2020-11-11 14:55:00|615.5|614.9|614.6|614|615.6|615|614.6|614|1104
1605106800000|2020-11-11 15:00:00|614.7|614.1|612.9|612.3|614.7|614.1|612.6|612|449
1605107100000|2020-11-11 15:05:00|613|612.4|612.5|611.9|613.6|613|612|611.4|331
1605107400000|2020-11-11 15:10:00|612.7|612.1|612.7|612.1|612.9|612.3|612|611.4|381
1605107700000|2020-11-11 15:15:00|612.6|612|612.4|611.8|613.1|612.5|612.1|611.5|757
1605108000000|2020-11-11 15:20:00|612.6|612|611.8|611.2|612.9|612.3|611.6|611|345
1605108300000|2020-11-11 15:25:00|611.9|611.3|611.1|610.5|612.6|612|610.9|610.3|639
1605108600000|2020-11-11 15:30:00|611.2|610.6|610.5|609.9|611.5|610.9|610.4|609.8|619
1605108900000|2020-11-11 15:35:00|610.6|610|610.1|609.5|611.6|611|610|609.4|576
1605109200000|2020-11-11 15:40:00|610.2|609.6|609.1|608.5|610.8|610.2|609|608.4|3843
1605109500000|2020-11-11 15:45:00|609.2|608.6|610.4|609.8|611.1|610.5|609.1|608.5|627
1605109800000|2020-11-11 15:50:00|610.2|609.6|610.1|609.5|610.9|610.3|609.6|609|428
1605110100000|2020-11-11 15:55:00|610.4|609.8|608.4|607.8|610.4|609.8|608.2|607.6|538
1605110400000|2020-11-11 16:00:00|608.5|607.9|608.2|607.6|608.9|608.3|607.1|606.5|881
1605110700000|2020-11-11 16:05:00|608.3|607.7|607.4|606.8|608.3|607.7|607.1|606.5|486
1605111000000|2020-11-11 16:10:00|607.5|606.9|607.8|607.2|608.1|607.5|607.3|606.7|514
1605111300000|2020-11-11 16:15:00|607.7|607.1|606.8|606.2|607.9|607.3|606.4|605.8|582
1605111600000|2020-11-11 16:20:00|606.9|606.3|606.3|605.7|607.5|606.9|606.3|605.7|573
1605111900000|2020-11-11 16:25:00|606.1|605.5|606.4|605.8|606.7|606.1|605.8|605.2|589
1605112200000|2020-11-11 16:30:00|606.5|605.9|605.9|605.3|606.8|606.2|605.3|604.7|452
1605112500000|2020-11-11 16:35:00|605.8|605.2|605.9|605.3|606.1|605.5|605.4|604.8|589
1605112800000|2020-11-11 16:40:00|606.1|605.5|607.3|606.7|607.8|607.2|605.6|605|999
1605113100000|2020-11-11 16:45:00|607.2|606.6|606.5|605.9|607.5|606.9|606.3|605.7|374
1605113400000|2020-11-11 16:50:00|606.3|605.7|606|605.4|606.5|605.9|605.5|604.9|486
1605113700000|2020-11-11 16:55:00|606.1|605.5|604.8|604.2|606.3|605.7|604.8|604.2|805
1605114000000|2020-11-11 17:00:00|604.9|604.3|604.6|604|605.3|604.7|604.5|603.9|652
1605114300000|2020-11-11 17:05:00|604.7|604.1|604.2|603.6|604.8|604.2|604|603.4|534
1605114600000|2020-11-11 17:10:00|604.1|603.5|603.9|603.3|604.5|603.9|603.7|603.1|650
1605114900000|2020-11-11 17:15:00|603.7|603.1|603.6|603|603.9|603.3|603.4|602.8|509
1605115200000|2020-11-11 17:20:00|603.5|602.9|603.8|603.2|604.1|603.5|603.1|602.5|418
1605115500000|2020-11-11 17:25:00|603.6|603|602.6|602|604.4|603.8|602.4|601.8|872
1605115800000|2020-11-11 17:30:00|602.4|601.8|602.9|602.3|602.9|602.3|602.2|601.6|590
1605116100000|2020-11-11 17:35:00|603|602.4|602.9|602.3|603.2|602.6|602.1|601.5|584
1605116400000|2020-11-11 17:40:00|602.8|602.2|602.4|601.8|603.1|602.5|602.4|601.8|683
1605116700000|2020-11-11 17:45:00|602.3|601.7|602|601.4|602.3|601.7|601.8|601.2|346
1605117000000|2020-11-11 17:50:00|602.2|601.6|602|601.4|602.4|601.8|601.8|601.2|421
1605117300000|2020-11-11 17:55:00|601.9|601.3|602.6|602|602.8|602.2|601.7|601.1|393
1605117600000|2020-11-11 18:00:00|602.8|602.2|602.3|601.7|602.8|602.2|602|601.4|361
1605117900000|2020-11-11 18:05:00|602.4|601.8|602.1|601.5|602.6|602|602|601.4|942
1605118200000|2020-11-11 18:10:00|602.3|601.7|602.6|602|602.9|602.3|602.3|601.7|557
1605118500000|2020-11-11 18:15:00|602.7|602.1|601.9|601.3|602.7|602.1|601.6|601|390
1605118800000|2020-11-11 18:20:00|601.8|601.2|602.4|601.8|602.6|602|601.8|601.2|132
1605119100000|2020-11-11 18:25:00|602.2|601.6|602.3|601.7|602.3|601.7|601.9|601.3|178
1605119400000|2020-11-11 18:30:00|602.4|601.8|601.9|601.3|602.4|601.8|601.9|601.3|418
1605119700000|2020-11-11 18:35:00|601.8|601.2|601.6|601|601.9|601.3|601.2|600.6|274
1605120000000|2020-11-11 18:40:00|601.7|601.1|601.6|601|601.9|601.3|601.1|600.5|392
1605120300000|2020-11-11 18:45:00|601.4|600.8|601.5|600.9|601.9|601.3|601.2|600.6|588
1605120600000|2020-11-11 18:50:00|601.4|600.8|601.8|601.2|601.8|601.2|601|600.4|664
1605120900000|2020-11-11 18:55:00|601.7|601.1|601.8|601.2|602.4|601.8|601.4|600.8|1356
1605121200000|2020-11-11 19:00:00|601.7|601.1|601.8|601.2|602|601.4|601.4|600.8|320
1605121500000|2020-11-11 19:05:00|601.7|601.1|601.4|600.8|601.7|601.1|600.9|600.3|531
1605121800000|2020-11-11 19:10:00|601.5|600.9|603.7|603.1|604.1|603.5|601.4|600.8|3731
1605122100000|2020-11-11 19:15:00|603.8|603.2|603.5|602.9|604.2|603.6|601.9|601.3|2742
1605142800000|2020-11-12 01:00:00|603.1|602.5|602.3|601.7|604.1|603.5|601.6|601|987
1605143100000|2020-11-12 01:05:00|602.2|601.6|601.5|600.9|602.6|602|601.1|600.5|157
1605143400000|2020-11-12 01:10:00|601.6|601|601.9|601.3|602.2|601.6|601|600.4|200
1605143700000|2020-11-12 01:15:00|602|601.4|601.5|600.9|602.2|601.6|601.5|600.9|121
1605144000000|2020-11-12 01:20:00|601.3|600.7|601.2|600.6|602|601.4|601.2|600.6|132
1605144300000|2020-11-12 01:25:00|600.9|600.3|599.1|598.5|600.9|600.3|598.1|597.5|326
1605144600000|2020-11-12 01:30:00|598.9|598.3|598.8|598.2|599.3|598.7|598.2|597.6|124
1605144900000|2020-11-12 01:35:00|598.9|598.3|597.5|596.9|599|598.4|597.3|596.7|214
1605145200000|2020-11-12 01:40:00|597.7|597.1|598.1|597.5|598.2|597.6|597.7|597.1|116
1605145500000|2020-11-12 01:45:00|598.2|597.6|598|597.4|598.4|597.8|598|597.4|99
1605145800000|2020-11-12 01:50:00|598.2|597.6|597.5|596.9|598.3|597.7|597.3|596.7|56
1605146100000|2020-11-12 01:55:00|597.6|597|598|597.4|598.2|597.6|597.6|597|24
1605146400000|2020-11-12 02:00:00|598.1|597.5|597.9|597.3|598.2|597.6|597.8|597.2|26
1605146700000|2020-11-12 02:05:00|598|597.4|598.1|597.5|598.1|597.5|597.9|597.3|18
1605147000000|2020-11-12 02:10:00|598.2|597.6|597.7|597.1|598.3|597.7|597.7|597.1|34
1605147300000|2020-11-12 02:15:00|597.8|597.2|597.5|596.9|597.8|597.2|597.3|596.7|42
1605147600000|2020-11-12 02:20:00|597.7|597.1|598.7|598.1|598.7|598.1|597.7|597.1|24
1605147900000|2020-11-12 02:25:00|598.8|598.2|598.5|597.9|598.8|598.2|598.5|597.9|18
1605148200000|2020-11-12 02:30:00|598.4|597.8|600.3|599.7|600.3|599.7|598.3|597.7|86
1605148500000|2020-11-12 02:35:00|600.4|599.8|599.8|599.2|600.4|599.8|599.8|599.2|36
1605148800000|2020-11-12 02:40:00|599.5|598.9|599.8|599.2|599.8|599.2|599.5|598.9|23
1605149100000|2020-11-12 02:45:00|600|599.4|599.8|599.2|600.2|599.6|599.8|599.2|31
1605149400000|2020-11-12 02:50:00|600|599.4|600.5|599.9|600.7|600.1|599.8|599.2|49
1605149700000|2020-11-12 02:55:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|20
1605150000000|2020-11-12 03:00:00|600.3|599.7|600.9|600.3|600.9|600.3|600.3|599.7|51
1605150300000|2020-11-12 03:05:00|600.8|600.2|600.6|600|600.8|600.2|600.3|599.7|46
1605150600000|2020-11-12 03:10:00|600.7|600.1|600.8|600.2|600.8|600.2|600.7|600.1|23
1605150900000|2020-11-12 03:15:00|600.7|600.1|600.8|600.2|600.8|600.2|600.7|600.1|2
1605151200000|2020-11-12 03:20:00|600.7|600.1|600.3|599.7|600.7|600.1|600.3|599.7|9
1605151500000|2020-11-12 03:25:00|600.2|599.6|599.7|599.1|600.2|599.6|599.5|598.9|45
1605151800000|2020-11-12 03:30:00|599.5|598.9|599.7|599.1|599.8|599.2|599.5|598.9|49
1605152100000|2020-11-12 03:35:00|599.6|599|599.2|598.6|599.7|599.1|599.1|598.5|19
1605152400000|2020-11-12 03:40:00|599.3|598.7|599.5|598.9|599.5|598.9|599.2|598.6|9
1605153000000|2020-11-12 03:50:00|599.6|599|599.5|598.9|599.8|599.2|599.4|598.8|9
1605153300000|2020-11-12 03:55:00|599.4|598.8|599.5|598.9|599.6|599|599.4|598.8|8
1605153600000|2020-11-12 04:00:00|599.4|598.8|599.5|598.9|599.5|598.9|599.4|598.8|4
1605153900000|2020-11-12 04:05:00|||||||||1
1605154200000|2020-11-12 04:10:00|599.7|599.1|600|599.4|600.2|599.6|599.7|599.1|19
1605154500000|2020-11-12 04:15:00|599.8|599.2|599.8|599.2|599.8|599.2|599.7|599.1|17
1605154800000|2020-11-12 04:20:00|600|599.4|600.2|599.6|600.2|599.6|600|599.4|12
1605155100000|2020-11-12 04:25:00|600.3|599.7|600.5|599.9|600.6|600|600.3|599.7|28
1605155400000|2020-11-12 04:30:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|5
1605155700000|2020-11-12 04:35:00|600.4|599.8|599.9|599.3|600.4|599.8|599.8|599.2|38
1605156000000|2020-11-12 04:40:00|600|599.4|600.2|599.6|600.2|599.6|600|599.4|18
1605156300000|2020-11-12 04:45:00|600.1|599.5|600.3|599.7|600.3|599.7|600|599.4|21
1605156600000|2020-11-12 04:50:00|600.2|599.6|600.5|599.9|600.5|599.9|600.2|599.6|21
1605156900000|2020-11-12 04:55:00|600.6|600|600.5|599.9|600.6|600|600.4|599.8|22
1605157200000|2020-11-12 05:00:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|5
1605157500000|2020-11-12 05:05:00|600.6|600|600.9|600.3|600.9|600.3|600.6|600|16
1605157800000|2020-11-12 05:10:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|5
1605158100000|2020-11-12 05:15:00|600.6|600|600.8|600.2|600.8|600.2|600.6|600|13
1605158400000|2020-11-12 05:20:00|600.6|600|600.8|600.2|600.8|600.2|600.6|600|27
1605158700000|2020-11-12 05:25:00|600.7|600.1|600.8|600.2|601.1|600.5|600.7|600.1|12
1605159000000|2020-11-12 05:30:00|600.7|600.1|600.8|600.2|601.1|600.5|600.3|599.7|48
1605159300000|2020-11-12 05:35:00|600.7|600.1|600.7|600.1|601|600.4|600.6|600|171
1605159600000|2020-11-12 05:40:00|600.6|600|600.7|600.1|600.9|600.3|600.6|600|13
1605159900000|2020-11-12 05:45:00|600.6|600|600.9|600.3|601|600.4|600.6|600|29
1605160200000|2020-11-12 05:50:00|600.8|600.2|601.1|600.5|601.2|600.6|600.8|600.2|19
1605160500000|2020-11-12 05:55:00|601|600.4|600.8|600.2|601.1|600.5|600.6|600|12
1605160800000|2020-11-12 06:00:00|600.7|600.1|601|600.4|601.1|600.5|600.6|600|35
1605161100000|2020-11-12 06:05:00|601.1|600.5|600.7|600.1|601.1|600.5|600.6|600|14
1605161400000|2020-11-12 06:10:00|600.6|600|600.1|599.5|600.6|600|599.9|599.3|28
1605161700000|2020-11-12 06:15:00|599.9|599.3|599.6|599|600.1|599.5|599.6|599|31
1605162000000|2020-11-12 06:20:00|599.5|598.9|599.1|598.5|599.5|598.9|599|598.4|24
1605162300000|2020-11-12 06:25:00|599|598.4|598.9|598.3|599|598.4|598.9|598.3|12
1605162600000|2020-11-12 06:30:00|599.1|598.5|598.4|597.8|599.1|598.5|598.1|597.5|54
1605162900000|2020-11-12 06:35:00|598.3|597.7|598.6|598|598.6|598|598.3|597.7|15
1605163200000|2020-11-12 06:40:00|598.8|598.2|598.6|598|598.9|598.3|598.4|597.8|20
1605163500000|2020-11-12 06:45:00|598.8|598.2|598.9|598.3|599.1|598.5|598.6|598|11
1605163800000|2020-11-12 06:50:00|598.7|598.1|599|598.4|599|598.4|598.6|598|32
1605164100000|2020-11-12 06:55:00|599.1|598.5|599|598.4|599.2|598.6|598.9|598.3|5
1605164400000|2020-11-12 07:00:00|599.1|598.5|598.9|598.3|599.1|598.5|598.9|598.3|13
1605164700000|2020-11-12 07:05:00|599|598.4|599.4|598.8|599.4|598.8|598.9|598.3|5
1605165000000|2020-11-12 07:10:00|599.5|598.9|599.5|598.9|599.6|599|599.4|598.8|12
1605165300000|2020-11-12 07:15:00|599.4|598.8|599.8|599.2|599.9|599.3|599.4|598.8|20
1605165600000|2020-11-12 07:20:00|599.9|599.3|599.9|599.3|600.1|599.5|599.8|599.2|17
1605165900000|2020-11-12 07:25:00|600|599.4|599.4|598.8|600.1|599.5|599.4|598.8|77
1605166200000|2020-11-12 07:30:00|599.5|598.9|599.6|599|599.7|599.1|599.4|598.8|18
1605166500000|2020-11-12 07:35:00|599.5|598.9|599.1|598.5|599.6|599|599.1|598.5|13
1605166800000|2020-11-12 07:40:00|598.9|598.3|599|598.4|599.1|598.5|598.9|598.3|9
1605167100000|2020-11-12 07:45:00|598.9|598.3|598.6|598|599.1|598.5|598.4|597.8|65
1605167400000|2020-11-12 07:50:00|598.5|597.9|598.4|597.8|598.6|598|598.4|597.8|15
1605167700000|2020-11-12 07:55:00|598.5|597.9|599.1|598.5|599.1|598.5|598.4|597.8|57
1605168000000|2020-11-12 08:00:00|599|598.4|599.3|598.7|599.3|598.7|598.9|598.3|43
1605168300000|2020-11-12 08:05:00|599.4|598.8|599.7|599.1|600.1|599.5|599.4|598.8|43
1605168600000|2020-11-12 08:10:00|599.6|599|599.6|599|599.7|599.1|599.2|598.6|29
1605168900000|2020-11-12 08:15:00|599.7|599.1|600.5|599.9|600.6|600|599.7|599.1|44
1605169200000|2020-11-12 08:20:00|600.4|599.8|600.2|599.6|600.6|600|600|599.4|19
1605169500000|2020-11-12 08:25:00|600.1|599.5|599.6|599|600.2|599.6|599.1|598.5|44
1605169800000|2020-11-12 08:30:00|599.5|598.9|599.7|599.1|600|599.4|599.2|598.6|37
1605170100000|2020-11-12 08:35:00|599.8|599.2|600.2|599.6|600.5|599.9|599.7|599.1|30
1605170400000|2020-11-12 08:40:00|600.1|599.5|599.7|599.1|600.2|599.6|599.6|599|5
1605170700000|2020-11-12 08:45:00|599.8|599.2|600.5|599.9|600.5|599.9|599.5|598.9|31
1605171000000|2020-11-12 08:50:00|600.4|599.8|600.1|599.5|600.7|600.1|600|599.4|21
1605171300000|2020-11-12 08:55:00|600.2|599.6|600.1|599.5|600.6|600|599.9|599.3|19
1605171600000|2020-11-12 09:00:00|600|599.4|600.1|599.5|600.3|599.7|600|599.4|18
1605171900000|2020-11-12 09:05:00|600.2|599.6|599.8|599.2|600.2|599.6|599.8|599.2|10
1605172200000|2020-11-12 09:10:00|599.7|599.1|599.6|599|599.7|599.1|599.3|598.7|28
1605172500000|2020-11-12 09:15:00|599.5|598.9|599|598.4|599.6|599|599|598.4|17
1605172800000|2020-11-12 09:20:00|599.1|598.5|599|598.4|599.1|598.5|598.8|598.2|27
1605173100000|2020-11-12 09:25:00|599.1|598.5|599.3|598.7|599.4|598.8|599.1|598.5|36
1605173400000|2020-11-12 09:30:00|599.6|599|599.7|599.1|600.1|599.5|599.3|598.7|30
1605173700000|2020-11-12 09:35:00|599.8|599.2|600.2|599.6|600.6|600|599.7|599.1|365
1605174000000|2020-11-12 09:40:00|600.3|599.7|600.4|599.8|600.7|600.1|600|599.4|340
1605174300000|2020-11-12 09:45:00|600.3|599.7|600.9|600.3|601.1|600.5|600.1|599.5|39
1605174600000|2020-11-12 09:50:00|601|600.4|601.5|600.9|601.6|601|600.6|600|253
1605174900000|2020-11-12 09:55:00|601.6|601|601.1|600.5|601.7|601.1|601.1|600.5|74
1605175200000|2020-11-12 10:00:00|600.9|600.3|600.5|599.9|601|600.4|600.5|599.9|135
1605175500000|2020-11-12 10:05:00|600.3|599.7|600.5|599.9|600.7|600.1|600.1|599.5|34
1605175800000|2020-11-12 10:10:00|600.6|600|600.7|600.1|600.7|600.1|600.3|599.7|9
1605176100000|2020-11-12 10:15:00|600.5|599.9|601.3|600.7|601.6|601|600.3|599.7|25
1605176400000|2020-11-12 10:20:00|601.4|600.8|603.1|602.5|603.2|602.6|601.3|600.7|60
1605176700000|2020-11-12 10:25:00|603.2|602.6|602.7|602.1|603.2|602.6|602.7|602.1|143
1605177000000|2020-11-12 10:30:00|602.3|601.7|601.9|601.3|602.7|602.1|601.9|601.3|77
1605177300000|2020-11-12 10:35:00|602|601.4|601.3|600.7|602.1|601.5|601.3|600.7|46
1605177600000|2020-11-12 10:40:00|601.4|600.8|601.3|600.7|601.6|601|601.1|600.5|58
1605177900000|2020-11-12 10:45:00|601.4|600.8|601.5|600.9|601.8|601.2|601.2|600.6|37
1605178200000|2020-11-12 10:50:00|601.6|601|599.8|599.2|601.6|601|599.8|599.2|76
1605178500000|2020-11-12 10:55:00|599.9|599.3|600.2|599.6|600.4|599.8|599.8|599.2|46
1605178800000|2020-11-12 11:00:00|600.3|599.7|600.3|599.7|600.4|599.8|600|599.4|66
1605179100000|2020-11-12 11:05:00|600.2|599.6|600.9|600.3|601|600.4|600.2|599.6|38
1605179400000|2020-11-12 11:10:00|600.8|600.2|601.1|600.5|601.8|601.2|600.8|600.2|104
1605179700000|2020-11-12 11:15:00|601.2|600.6|601.4|600.8|601.4|600.8|600.9|600.3|47
1605180000000|2020-11-12 11:20:00|601.3|600.7|601.7|601.1|601.8|601.2|601.3|600.7|25
1605180300000|2020-11-12 11:25:00|601.8|601.2|601.8|601.2|602.1|601.5|601.6|601|64
1605180600000|2020-11-12 11:30:00|601.9|601.3|601.4|600.8|602.2|601.6|601.3|600.7|94
1605180900000|2020-11-12 11:35:00|601.3|600.7|600.8|600.2|601.3|600.7|600.8|600.2|25
1605181200000|2020-11-12 11:40:00|600.7|600.1|601.1|600.5|601.3|600.7|600.7|600.1|28
1605181500000|2020-11-12 11:45:00|601|600.4|600.9|600.3|601.2|600.6|600.7|600.1|40
1605181800000|2020-11-12 11:50:00|600.8|600.2|601.2|600.6|601.3|600.7|600.8|600.2|33
1605182100000|2020-11-12 11:55:00|601.3|600.7|600.8|600.2|601.3|600.7|600.6|600|59
1605182400000|2020-11-12 12:00:00|600.7|600.1|600.3|599.7|600.8|600.2|600.3|599.7|24
1605182700000|2020-11-12 12:05:00|600.2|599.6|599.5|598.9|600.2|599.6|599.3|598.7|129
1605183000000|2020-11-12 12:10:00|599.4|598.8|599.3|598.7|599.8|599.2|599.3|598.7|25
1605183300000|2020-11-12 12:15:00|599.4|598.8|599.4|598.8|600|599.4|599.3|598.7|36
1605183600000|2020-11-12 12:20:00|599.3|598.7|599.7|599.1|599.7|599.1|599.2|598.6|59
1605183900000|2020-11-12 12:25:00|599.5|598.9|599.7|599.1|599.9|599.3|599.5|598.9|24
1605184200000|2020-11-12 12:30:00|599.5|598.9|598.7|598.1|599.5|598.9|598.7|598.1|69
1605184500000|2020-11-12 12:35:00|598.8|598.2|599.2|598.6|599.3|598.7|598.8|598.2|42
1605184800000|2020-11-12 12:40:00|599.3|598.7|598.9|598.3|599.3|598.7|598.8|598.2|40
1605185100000|2020-11-12 12:45:00|599|598.4|598.9|598.3|599.1|598.5|598.8|598.2|440
1605185400000|2020-11-12 12:50:00|599|598.4|599.1|598.5|599.2|598.6|598.6|598|491
1605185700000|2020-11-12 12:55:00|599|598.4|598.7|598.1|599.1|598.5|598.6|598|39
1605186000000|2020-11-12 13:00:00|598.6|598|598.3|597.7|598.7|598.1|598.1|597.5|666
1605186300000|2020-11-12 13:05:00|598.2|597.6|597.7|597.1|598.6|598|597.7|597.1|218
1605186600000|2020-11-12 13:10:00|597.9|597.3|598|597.4|598.2|597.6|597.5|596.9|130
1605186900000|2020-11-12 13:15:00|598.1|597.5|598.3|597.7|598.6|598|598.1|597.5|73
1605187200000|2020-11-12 13:20:00|598.1|597.5|598.1|597.5|598.4|597.8|598|597.4|56
1605187500000|2020-11-12 13:25:00|598|597.4|598.3|597.7|598.3|597.7|597.8|597.2|47
1605187800000|2020-11-12 13:30:00|598.2|597.6|598.3|597.7|598.3|597.7|598|597.4|42
1605188100000|2020-11-12 13:35:00|598.4|597.8|598.5|597.9|598.5|597.9|598.2|597.6|51
1605188400000|2020-11-12 13:40:00|598.6|598|598.3|597.7|598.6|598|597.9|597.3|85
1605191400000|2020-11-12 14:30:00|598.5|597.9|599.9|599.3|600.5|599.9|598.2|597.6|2027
1605191700000|2020-11-12 14:35:00|600.2|599.6|598.2|597.6|600.2|599.6|597.9|597.3|553
1605192000000|2020-11-12 14:40:00|598.1|597.5|595.7|595.1|598.3|597.7|595.3|594.7|2146
1605192300000|2020-11-12 14:45:00|595.6|595|595.8|595.2|596.3|595.7|594.9|594.3|1026
1605192600000|2020-11-12 14:50:00|595.9|595.3|597.6|597|597.8|597.2|595.3|594.7|506
1605192900000|2020-11-12 14:55:00|597.7|597.1|597.5|596.9|598.2|597.6|596.8|596.2|1007
1605193200000|2020-11-12 15:00:00|597.4|596.8|597.2|596.6|598.2|597.6|596.9|596.3|820
1605193500000|2020-11-12 15:05:00|597.3|596.7|597|596.4|597.9|597.3|596.6|596|1067
1605193800000|2020-11-12 15:10:00|597.1|596.5|599.2|598.6|599.3|598.7|596.8|596.2|744
1605194100000|2020-11-12 15:15:00|599.3|598.7|599.8|599.2|600.8|600.2|599.3|598.7|565
1605194400000|2020-11-12 15:20:00|599.9|599.3|598.9|598.3|600|599.4|598.7|598.1|1747
1605194700000|2020-11-12 15:25:00|599|598.4|598.5|597.9|599.1|598.5|598|597.4|840
1605195000000|2020-11-12 15:30:00|598.3|597.7|597.3|596.7|598.3|597.7|597.3|596.7|531
1605195300000|2020-11-12 15:35:00|597|596.4|596.8|596.2|597.6|597|596.7|596.1|1482
1605195600000|2020-11-12 15:40:00|596.7|596.1|597|596.4|597.4|596.8|596.2|595.6|950
1605195900000|2020-11-12 15:45:00|597.2|596.6|598.4|597.8|598.6|598|596.8|596.2|1196
1605196200000|2020-11-12 15:50:00|598.7|598.1|597.4|596.8|598.7|598.1|597.4|596.8|506
1605196500000|2020-11-12 15:55:00|597.3|596.7|597.2|596.6|597.6|597|597.1|596.5|312
1605196800000|2020-11-12 16:00:00|597.3|596.7|596.7|596.1|597.3|596.7|596.6|596|794
1605197100000|2020-11-12 16:05:00|596.6|596|595.8|595.2|596.7|596.1|595.7|595.1|537
1605197400000|2020-11-12 16:10:00|595.7|595.1|596.6|596|596.9|596.3|595.7|595.1|997
1605197700000|2020-11-12 16:15:00|596.7|596.1|597.3|596.7|598.3|597.7|596.5|595.9|507
1605198000000|2020-11-12 16:20:00|597.4|596.8|597.4|596.8|597.7|597.1|597.1|596.5|326
1605198300000|2020-11-12 16:25:00|597.2|596.6|597.2|596.6|597.4|596.8|596.9|596.3|292
1605198600000|2020-11-12 16:30:00|597.1|596.5|597.8|597.2|598.2|597.6|596.8|596.2|408
1605198900000|2020-11-12 16:35:00|598|597.4|597.8|597.2|598.6|598|597.7|597.1|642
1605199200000|2020-11-12 16:40:00|597.7|597.1|597.8|597.2|598.3|597.7|597.7|597.1|300
1605199500000|2020-11-12 16:45:00|597.7|597.1|596.7|596.1|597.8|597.2|596.7|596.1|659
1605199800000|2020-11-12 16:50:00|596.6|596|596.4|595.8|596.7|596.1|596.2|595.6|377
1605200100000|2020-11-12 16:55:00|596.3|595.7|596.2|595.6|596.6|596|596.2|595.6|227
1605200400000|2020-11-12 17:00:00|596.1|595.5|596.3|595.7|596.4|595.8|595.9|595.3|166
1605200700000|2020-11-12 17:05:00|596.4|595.8|596.2|595.6|596.4|595.8|595.9|595.3|351
1605201000000|2020-11-12 17:10:00|596.3|595.7|596.1|595.5|596.4|595.8|595.9|595.3|355
1605201300000|2020-11-12 17:15:00|596|595.4|595.9|595.3|596|595.4|595.7|595.1|770
1605201600000|2020-11-12 17:20:00|595.8|595.2|596.3|595.7|596.8|596.2|595.7|595.1|239
1605201900000|2020-11-12 17:25:00|596.4|595.8|595.9|595.3|596.8|596.2|595.9|595.3|271
1605202200000|2020-11-12 17:30:00|595.8|595.2|595.7|595.1|595.9|595.3|595.7|595.1|398
1605202500000|2020-11-12 17:35:00|595.4|594.8|595.7|595.1|595.7|595.1|595.2|594.6|408
1605202800000|2020-11-12 17:40:00|595.9|595.3|595.7|595.1|596.3|595.7|595.6|595|193
1605203100000|2020-11-12 17:45:00|595.8|595.2|595.4|594.8|596.2|595.6|595.4|594.8|291
1605203400000|2020-11-12 17:50:00|595.2|594.6|596.4|595.8|596.6|596|595.2|594.6|376
1605203700000|2020-11-12 17:55:00|596.5|595.9|596.5|595.9|596.8|596.2|596.4|595.8|671
1605204000000|2020-11-12 18:00:00|596.4|595.8|596.8|596.2|596.8|596.2|596.2|595.6|158
1605204300000|2020-11-12 18:05:00|596.9|596.3|597.7|597.1|597.9|597.3|596.8|596.2|379
1605204600000|2020-11-12 18:10:00|597.6|597|597.7|597.1|597.8|597.2|597.4|596.8|456
1605204900000|2020-11-12 18:15:00|597.6|597|597.2|596.6|597.7|597.1|597.2|596.6|195
1605205200000|2020-11-12 18:20:00|597.3|596.7|597.7|597.1|597.9|597.3|597.3|596.7|212
1605205500000|2020-11-12 18:25:00|597.8|597.2|597.4|596.8|597.9|597.3|597.3|596.7|173
1605205800000|2020-11-12 18:30:00|597.3|596.7|597.3|596.7|597.6|597|597.2|596.6|202
1605206100000|2020-11-12 18:35:00|597.4|596.8|596.8|596.2|597.4|596.8|596.7|596.1|289
1605206400000|2020-11-12 18:40:00|596.7|596.1|596.5|595.9|596.7|596.1|596.4|595.8|765
1605206700000|2020-11-12 18:45:00|596.6|596|595.5|594.9|596.6|596|595.4|594.8|560
1605207000000|2020-11-12 18:50:00|595.6|595|595.1|594.5|595.6|595|595.1|594.5|475
1605207300000|2020-11-12 18:55:00|595.2|594.6|595.6|595|595.8|595.2|595.1|594.5|550
1605207600000|2020-11-12 19:00:00|595.5|594.9|596.1|595.5|596.3|595.7|595.5|594.9|529
1605207900000|2020-11-12 19:05:00|596|595.4|595.6|595|596.6|596|595.6|595|878
1605208200000|2020-11-12 19:10:00|595.8|595.2|594.2|593.6|596.1|595.5|593.6|593|3650
1605208500000|2020-11-12 19:15:00|594.3|593.7|593.5|592.9|594.6|594|593.3|592.7|1833
1605229200000|2020-11-13 01:00:00|592.8|592.2|594.5|593.9|594.5|593.9|592.5|591.9|796
1605229500000|2020-11-13 01:05:00|594.4|593.8|594.3|593.7|594.5|593.9|593.8|593.2|295
1605229800000|2020-11-13 01:10:00|594.6|594|594.3|593.7|594.7|594.1|593.9|593.3|85
1605230100000|2020-11-13 01:15:00|594.1|593.5|593.6|593|594.2|593.6|593.4|592.8|75
1605230400000|2020-11-13 01:20:00|593.7|593.1|593.8|593.2|594|593.4|593.5|592.9|63
1605230700000|2020-11-13 01:25:00|593.9|593.3|593.5|592.9|593.9|593.3|593.4|592.8|22
1605231000000|2020-11-13 01:30:00|593.6|593|592.6|592|593.6|593|592.5|591.9|88
1605231300000|2020-11-13 01:35:00|592.5|591.9|591.5|590.9|592.6|592|591.4|590.8|257
1605231600000|2020-11-13 01:40:00|591.4|590.8|591.4|590.8|591.5|590.9|590.9|590.3|193
1605231900000|2020-11-13 01:45:00|591.5|590.9|591.7|591.1|591.9|591.3|591.2|590.6|55
1605232200000|2020-11-13 01:50:00|591.6|591|590.9|590.3|591.8|591.2|590.9|590.3|141
1605232500000|2020-11-13 01:55:00|590.6|590|590.4|589.8|590.9|590.3|590.4|589.8|236
1605232800000|2020-11-13 02:00:00|590.5|589.9|590.8|590.2|590.9|590.3|590.4|589.8|147
1605233100000|2020-11-13 02:05:00|590.9|590.3|590.7|590.1|591.1|590.5|590.6|590|79
1605233400000|2020-11-13 02:10:00|590.6|590|590.5|589.9|591|590.4|590.4|589.8|56
1605233700000|2020-11-13 02:15:00|590.6|590|590.4|589.8|590.6|590|590.4|589.8|31
1605234000000|2020-11-13 02:20:00|590.1|589.5|588.9|588.3|590.1|589.5|588.8|588.2|227
1605234300000|2020-11-13 02:25:00|588.8|588.2|588.4|587.8|589|588.4|588.4|587.8|132
1605234600000|2020-11-13 02:30:00|588.3|587.7|588.3|587.7|588.3|587.7|587.8|587.2|260
1605234900000|2020-11-13 02:35:00|588.4|587.8|587.9|587.3|588.4|587.8|587.9|587.3|50
1605235200000|2020-11-13 02:40:00|588|587.4|588.3|587.7|588.4|587.8|587.9|587.3|36
1605235500000|2020-11-13 02:45:00|588.4|587.8|588|587.4|588.4|587.8|588|587.4|45
1605235800000|2020-11-13 02:50:00|588.1|587.5|588.2|587.6|588.4|587.8|587.9|587.3|36
1605236100000|2020-11-13 02:55:00|588.3|587.7|587.9|587.3|588.3|587.7|587.9|587.3|33
1605236400000|2020-11-13 03:00:00|587.6|587|587.9|587.3|588|587.4|587.5|586.9|63
1605236700000|2020-11-13 03:05:00|587.8|587.2|587|586.4|587.9|587.3|586.5|585.9|231
1605237000000|2020-11-13 03:10:00|586.8|586.2|587.1|586.5|587.1|586.5|586.5|585.9|67
1605237300000|2020-11-13 03:15:00|587.2|586.6|587.4|586.8|587.5|586.9|587.1|586.5|36
1605237600000|2020-11-13 03:20:00|587.3|586.7|587|586.4|587.4|586.8|587|586.4|33
1605237900000|2020-11-13 03:25:00|587.1|586.5|587.3|586.7|587.4|586.8|587.1|586.5|26
1605238200000|2020-11-13 03:30:00|587.4|586.8|587.9|587.3|587.9|587.3|587.3|586.7|73
1605238500000|2020-11-13 03:35:00|588|587.4|588|587.4|588.1|587.5|587.9|587.3|34
1605238800000|2020-11-13 03:40:00|588.1|587.5|588.9|588.3|589.6|589|588|587.4|118
1605239100000|2020-11-13 03:45:00|588.7|588.1|589.5|588.9|589.5|588.9|588.7|588.1|92
1605239400000|2020-11-13 03:50:00|589.4|588.8|589.9|589.3|590.1|589.5|589.4|588.8|83
1605239700000|2020-11-13 03:55:00|589.8|589.2|590.2|589.6|590.2|589.6|589.7|589.1|80
1605240000000|2020-11-13 04:00:00|590|589.4|589.8|589.2|590|589.4|589.6|589|55
1605240300000|2020-11-13 04:05:00|590|589.4|590.2|589.6|590.2|589.6|590|589.4|29
1605240600000|2020-11-13 04:10:00|590.1|589.5|590.1|589.5|590.2|589.6|590|589.4|26
1605240900000|2020-11-13 04:15:00|590|589.4|590.2|589.6|590.2|589.6|589.7|589.1|17
1605241200000|2020-11-13 04:20:00|590.1|589.5|590|589.4|590.1|589.5|590|589.4|39
1605241500000|2020-11-13 04:25:00|590.1|589.5|590.7|590.1|590.7|590.1|590|589.4|17
1605241800000|2020-11-13 04:30:00|590.8|590.2|590.9|590.3|591|590.4|590.5|589.9|52
1605242100000|2020-11-13 04:35:00|591|590.4|591.1|590.5|591.3|590.7|590.7|590.1|97
1605242400000|2020-11-13 04:40:00|591|590.4|591.2|590.6|591.2|590.6|591|590.4|7
1605242700000|2020-11-13 04:45:00|591|590.4|590.5|589.9|591|590.4|590.5|589.9|42
1605243000000|2020-11-13 04:50:00|590.6|590|590.8|590.2|590.8|590.2|590.4|589.8|25
1605243300000|2020-11-13 04:55:00|590.7|590.1|590.6|590|590.8|590.2|590.5|589.9|6
1605243600000|2020-11-13 05:00:00|590.5|589.9|590.6|590|590.7|590.1|590.4|589.8|5
1605243900000|2020-11-13 05:05:00|590.5|589.9|590.5|589.9|590.6|590|590.2|589.6|9
1605244200000|2020-11-13 05:10:00|590.4|589.8|589.7|589.1|590.5|589.9|589.6|589|68
1605244500000|2020-11-13 05:15:00|589.8|589.2|590.2|589.6|590.2|589.6|589.8|589.2|66
1605244800000|2020-11-13 05:20:00|590.1|589.5|590|589.4|590.1|589.5|589.8|589.2|7
1605245100000|2020-11-13 05:25:00|589.8|589.2|590|589.4|590|589.4|589.7|589.1|12
1605245400000|2020-11-13 05:30:00|589.9|589.3|589.8|589.2|589.9|589.3|589.6|589|16
1605245700000|2020-11-13 05:35:00|589.7|589.1|589.5|588.9|589.7|589.1|589.2|588.6|14
1605246000000|2020-11-13 05:40:00|589.6|589|589.5|588.9|589.7|589.1|589.3|588.7|7
1605246300000|2020-11-13 05:45:00|589.6|589|589.5|588.9|589.7|589.1|589.3|588.7|12
1605246600000|2020-11-13 05:50:00|589.6|589|589.6|589|589.7|589.1|589.5|588.9|3
1605246900000|2020-11-13 05:55:00|589.5|588.9|589.7|589.1|589.7|589.1|589.5|588.9|23
1605247200000|2020-11-13 06:00:00|589.8|589.2|590.2|589.6|590.2|589.6|589.7|589.1|31
1605247500000|2020-11-13 06:05:00|590.1|589.5|590.1|589.5|590.2|589.6|589.7|589.1|51
1605247800000|2020-11-13 06:10:00|590.2|589.6|590.6|590|590.7|590.1|590.1|589.5|37
1605248100000|2020-11-13 06:15:00|590.5|589.9|590.8|590.2|591.1|590.5|590.3|589.7|85
1605248400000|2020-11-13 06:20:00|590.9|590.3|590.9|590.3|591|590.4|590.7|590.1|14
1605248700000|2020-11-13 06:25:00|590.8|590.2|590.8|590.2|590.9|590.3|590.7|590.1|3
1605249000000|2020-11-13 06:30:00|590.7|590.1|591.3|590.7|591.3|590.7|590.7|590.1|40
1605249300000|2020-11-13 06:35:00|591.4|590.8|591.3|590.7|591.4|590.8|591.1|590.5|18
1605249600000|2020-11-13 06:40:00|591.4|590.8|591.1|590.5|591.5|590.9|590.9|590.3|26
1605249900000|2020-11-13 06:45:00|591|590.4|591.1|590.5|591.1|590.5|590.9|590.3|21
1605250200000|2020-11-13 06:50:00|591|590.4|590.9|590.3|591.2|590.6|590.8|590.2|24
1605250500000|2020-11-13 06:55:00|||||||||13
1605250800000|2020-11-13 07:00:00|590.8|590.2|590.9|590.3|591.1|590.5|590.6|590|23
1605251100000|2020-11-13 07:05:00|590.8|590.2|590.1|589.5|590.9|590.3|590.1|589.5|29
1605251400000|2020-11-13 07:10:00|590.3|589.7|590.1|589.5|590.6|590|590.1|589.5|29
1605251700000|2020-11-13 07:15:00|590.3|589.7|590.1|589.5|590.4|589.8|590.1|589.5|18
1605252000000|2020-11-13 07:20:00|590.2|589.6|590|589.4|590.4|589.8|589.9|589.3|26
1605252300000|2020-11-13 07:25:00|589.9|589.3|590.3|589.7|590.4|589.8|589.8|589.2|24
1605252600000|2020-11-13 07:30:00|590.1|589.5|590.9|590.3|590.9|590.3|590.1|589.5|51
1605252900000|2020-11-13 07:35:00|590.8|590.2|590.6|590|590.8|590.2|590.6|590|4
1605253200000|2020-11-13 07:40:00|590.8|590.2|590.6|590|590.8|590.2|590.4|589.8|17
1605253500000|2020-11-13 07:45:00|590.4|589.8|590.8|590.2|590.9|590.3|590.4|589.8|9
1605253800000|2020-11-13 07:50:00|590.6|590|590.6|590|590.9|590.3|590.6|590|11
1605254100000|2020-11-13 07:55:00|590.5|589.9|590.8|590.2|591|590.4|590.4|589.8|20
1605254400000|2020-11-13 08:00:00|590.7|590.1|590.6|590|590.9|590.3|590.5|589.9|553
1605254700000|2020-11-13 08:05:00|590.5|589.9|589.9|589.3|590.5|589.9|589.6|589|31
1605255000000|2020-11-13 08:10:00|589.8|589.2|589.6|589|589.8|589.2|589.4|588.8|30
1605255300000|2020-11-13 08:15:00|589.9|589.3|589.1|588.5|589.9|589.3|588.8|588.2|95
1605255600000|2020-11-13 08:20:00|588.9|588.3|588.9|588.3|589.2|588.6|588.8|588.2|17
1605255900000|2020-11-13 08:25:00|588.8|588.2|589.3|588.7|589.4|588.8|588.8|588.2|22
1605256200000|2020-11-13 08:30:00|589.4|588.8|589.7|589.1|589.7|589.1|589.3|588.7|17
1605256500000|2020-11-13 08:35:00|589.6|589|589.9|589.3|590|589.4|589.6|589|56
1605256800000|2020-11-13 08:40:00|589.8|589.2|589.4|588.8|590|589.4|589.3|588.7|19
1605257100000|2020-11-13 08:45:00|589.5|588.9|589.8|589.2|589.9|589.3|589.5|588.9|10
1605257400000|2020-11-13 08:50:00|589.7|589.1|589.6|589|589.9|589.3|589.6|589|18
1605257700000|2020-11-13 08:55:00|589.4|588.8|589.7|589.1|589.7|589.1|589.3|588.7|33
1605258000000|2020-11-13 09:00:00|589.6|589|589.9|589.3|589.9|589.3|589.5|588.9|19
1605258300000|2020-11-13 09:05:00|590.2|589.6|589.7|589.1|590.2|589.6|589.6|589|36
1605258600000|2020-11-13 09:10:00|589.6|589|589.4|588.8|589.6|589|588.8|588.2|54
1605258900000|2020-11-13 09:15:00|589.3|588.7|589.1|588.5|589.3|588.7|588.9|588.3|12
1605259200000|2020-11-13 09:20:00|589.2|588.6|590|589.4|590.1|589.5|589.2|588.6|51
1605259500000|2020-11-13 09:25:00|589.9|589.3|590.3|589.7|590.3|589.7|589.7|589.1|64
1605259800000|2020-11-13 09:30:00|590.2|589.6|590.4|589.8|590.5|589.9|590.2|589.6|25
1605260100000|2020-11-13 09:35:00|590.3|589.7|590.5|589.9|590.8|590.2|590.2|589.6|19
1605260400000|2020-11-13 09:40:00|590.6|590|590.7|590.1|590.8|590.2|590.5|589.9|14
1605260700000|2020-11-13 09:45:00|590.6|590|591.6|591|592.1|591.5|590.6|590|151
1605261000000|2020-11-13 09:50:00|591.7|591.1|591.7|591.1|592.2|591.6|591.5|590.9|74
1605261300000|2020-11-13 09:55:00|591.6|591|592.1|591.5|592.2|591.6|591.6|591|58
1605261600000|2020-11-13 10:00:00|591.9|591.3|591.7|591.1|592.2|591.6|591.6|591|28
1605261900000|2020-11-13 10:05:00|591.8|591.2|592|591.4|592|591.4|591.7|591.1|36
1605262200000|2020-11-13 10:10:00|592.1|591.5|592.7|592.1|593.1|592.5|592.1|591.5|86
1605262500000|2020-11-13 10:15:00|592.9|592.3|593.4|592.8|593.8|593.2|592.7|592.1|177
1605262800000|2020-11-13 10:20:00|593.5|592.9|593.7|593.1|593.8|593.2|593.3|592.7|58
1605263100000|2020-11-13 10:25:00|593.8|593.2|593.9|593.3|593.9|593.3|593.7|593.1|117
1605263400000|2020-11-13 10:30:00|593.8|593.2|593.8|593.2|593.9|593.3|593.6|593|78
1605263700000|2020-11-13 10:35:00|593.9|593.3|593.2|592.6|593.9|593.3|593.2|592.6|82
1605264000000|2020-11-13 10:40:00|593|592.4|593.1|592.5|593.2|592.6|592.7|592.1|54
1605264300000|2020-11-13 10:45:00|593|592.4|593.2|592.6|593.3|592.7|592.7|592.1|240
1605264600000|2020-11-13 10:50:00|593|592.4|593.2|592.6|593.2|592.6|592.5|591.9|44
1605264900000|2020-11-13 10:55:00|593|592.4|593.2|592.6|593.2|592.6|592.9|592.3|13
1605265200000|2020-11-13 11:00:00|593.1|592.5|592.9|592.3|593.3|592.7|592.9|592.3|22
1605265500000|2020-11-13 11:05:00|593|592.4|593.1|592.5|593.1|592.5|592.7|592.1|49
1605265800000|2020-11-13 11:10:00|593.2|592.6|591.6|591|593.2|592.6|591.4|590.8|157
1605266100000|2020-11-13 11:15:00|591.2|590.6|591.6|591|591.7|591.1|591.2|590.6|145
1605266400000|2020-11-13 11:20:00|591.8|591.2|591.3|590.7|591.9|591.3|591.1|590.5|75
1605266700000|2020-11-13 11:25:00|591.2|590.6|591.3|590.7|591.3|590.7|591.1|590.5|20
1605267000000|2020-11-13 11:30:00|591.2|590.6|591.3|590.7|591.4|590.8|591.2|590.6|23
1605267300000|2020-11-13 11:35:00|591.2|590.6|591.2|590.6|591.4|590.8|591.1|590.5|39
1605267600000|2020-11-13 11:40:00|591.3|590.7|590.7|590.1|591.3|590.7|590.7|590.1|35
1605267900000|2020-11-13 11:45:00|590.8|590.2|591.1|590.5|591.1|590.5|590.7|590.1|36
1605268200000|2020-11-13 11:50:00|591|590.4|591|590.4|591.2|590.6|590.9|590.3|17
1605268500000|2020-11-13 11:55:00|590.9|590.3|591.5|590.9|591.5|590.9|590.9|590.3|21
1605268800000|2020-11-13 12:00:00|591.6|591|591.3|590.7|591.9|591.3|591.2|590.6|63
1605269100000|2020-11-13 12:05:00|591.2|590.6|591.3|590.7|591.3|590.7|591|590.4|24
1605269400000|2020-11-13 12:10:00|591.4|590.8|592|591.4|592.1|591.5|591.4|590.8|16
1605269700000|2020-11-13 12:15:00|591.9|591.3|592.3|591.7|592.3|591.7|591.9|591.3|60
1605270000000|2020-11-13 12:20:00|592.1|591.5|592|591.4|592.2|591.6|591.7|591.1|81
1605270300000|2020-11-13 12:25:00|591.8|591.2|592.6|592|592.8|592.2|591.8|591.2|53
1605270600000|2020-11-13 12:30:00|592.7|592.1|593.1|592.5|593.1|592.5|592.4|591.8|101
1605270900000|2020-11-13 12:35:00|593|592.4|593.7|593.1|593.7|593.1|593|592.4|113
1605271200000|2020-11-13 12:40:00|593.6|593|593.7|593.1|593.9|593.3|593.3|592.7|174
1605271500000|2020-11-13 12:45:00|593.4|592.8|593.2|592.6|593.4|592.8|593.2|592.6|98
1605271800000|2020-11-13 12:50:00|592.9|592.3|593.2|592.6|593.3|592.7|592.9|592.3|180
1605272100000|2020-11-13 12:55:00|592.9|592.3|593.9|593.3|594.4|593.8|592.9|592.3|256
1605272400000|2020-11-13 13:00:00|593.8|593.2|594|593.4|594.4|593.8|593.8|593.2|147
1605272700000|2020-11-13 13:05:00|594.1|593.5|594|593.4|594.2|593.6|593.6|593|85
1605273000000|2020-11-13 13:10:00|593.9|593.3|593.8|593.2|594.2|593.6|593.8|593.2|46
1605273300000|2020-11-13 13:15:00|593.7|593.1|593.8|593.2|593.9|593.3|593.6|593|120
1605273600000|2020-11-13 13:20:00|593.9|593.3|592.7|592.1|593.9|593.3|592.6|592|157
1605273900000|2020-11-13 13:25:00|592.8|592.2|592.9|592.3|592.9|592.3|592.6|592|337
1605274200000|2020-11-13 13:30:00|592.7|592.1|591.2|590.6|592.8|592.2|590.8|590.2|261
1605274500000|2020-11-13 13:35:00|591.1|590.5|591.9|591.3|591.9|591.3|591.1|590.5|115
1605274800000|2020-11-13 13:40:00|591.8|591.2|591.6|591|591.9|591.3|591.4|590.8|116
1605277800000|2020-11-13 14:30:00|591.3|590.7|594.1|593.5|594.5|593.9|590.5|589.9|2227
1605278100000|2020-11-13 14:35:00|594.3|593.7|593.6|593|594.5|593.9|592.3|591.7|1299
1605278400000|2020-11-13 14:40:00|593.5|592.9|594.3|593.7|594.9|594.3|592.9|592.3|602
1605278700000|2020-11-13 14:45:00|594.2|593.6|595.6|595|595.9|595.3|594.1|593.5|744
1605279000000|2020-11-13 14:50:00|595.4|594.8|594.3|593.7|595.6|595|593.8|593.2|799
1605279300000|2020-11-13 14:55:00|594.2|593.6|594.3|593.7|594.6|594|593.6|593|255
1605279600000|2020-11-13 15:00:00|594.5|593.9|592.3|591.7|594.5|593.9|592.1|591.5|628
1605279900000|2020-11-13 15:05:00|592.1|591.5|593.1|592.5|593.4|592.8|592|591.4|747
1605280200000|2020-11-13 15:10:00|593.2|592.6|592.6|592|593.8|593.2|592.6|592|380
1605280500000|2020-11-13 15:15:00|592.4|591.8|591.6|591|592.6|592|591.3|590.7|542
1605280800000|2020-11-13 15:20:00|591.8|591.2|591.3|590.7|592.1|591.5|591.2|590.6|3567
1605281100000|2020-11-13 15:25:00|591.2|590.6|592|591.4|592.3|591.7|591.2|590.6|255
1605281400000|2020-11-13 15:30:00|592.3|591.7|592.5|591.9|593.3|592.7|592|591.4|271
1605281700000|2020-11-13 15:35:00|592.4|591.8|591.5|590.9|592.5|591.9|591.3|590.7|236
1605282000000|2020-11-13 15:40:00|591.3|590.7|591.3|590.7|591.6|591|590.9|590.3|782
1605282300000|2020-11-13 15:45:00|591.5|590.9|591.6|591|591.6|591|591.1|590.5|267
1605282600000|2020-11-13 15:50:00|591.4|590.8|591.9|591.3|592.2|591.6|591.3|590.7|705
1605282900000|2020-11-13 15:55:00|591.8|591.2|592.2|591.6|592.2|591.6|591.4|590.8|303
1605283200000|2020-11-13 16:00:00|592.1|591.5|592.9|592.3|593.2|592.6|591.9|591.3|334
1605283500000|2020-11-13 16:05:00|593.2|592.6|594.2|593.6|594.2|593.6|593.2|592.6|464
1605283800000|2020-11-13 16:10:00|593.9|593.3|593.9|593.3|593.9|593.3|593.4|592.8|294
1605284100000|2020-11-13 16:15:00|594.4|593.8|594.7|594.1|594.7|594.1|594.2|593.6|676
1605284400000|2020-11-13 16:20:00|594.8|594.2|595.4|594.8|595.9|595.3|594.7|594.1|959
1605284700000|2020-11-13 16:25:00|595.3|594.7|597.1|596.5|597.3|596.7|595.2|594.6|593
1605285000000|2020-11-13 16:30:00|597.2|596.6|597.7|597.1|599|598.4|596.8|596.2|1373
1605285300000|2020-11-13 16:35:00|597.6|597|598.2|597.6|598.4|597.8|597.1|596.5|378
1605285600000|2020-11-13 16:40:00|598.3|597.7|598.7|598.1|599|598.4|597.9|597.3|231
1605285900000|2020-11-13 16:45:00|598.6|598|599.4|598.8|599.4|598.8|598.1|597.5|256
1605286200000|2020-11-13 16:50:00|599.2|598.6|598.5|597.9|599.7|599.1|598.4|597.8|398
1605286500000|2020-11-13 16:55:00|598.6|598|599.1|598.5|599.4|598.8|598.2|597.6|1299
1605286800000|2020-11-13 17:00:00|599.2|598.6|599.3|598.7|599.5|598.9|598.5|597.9|1533
1605287100000|2020-11-13 17:05:00|599.4|598.8|600|599.4|600.8|600.2|599.3|598.7|1493
1605287400000|2020-11-13 17:10:00|600.3|599.7|600.8|600.2|601|600.4|600|599.4|378
1605287700000|2020-11-13 17:15:00|600.6|600|601.5|600.9|601.5|600.9|600.6|600|295
1605288000000|2020-11-13 17:20:00|601.3|600.7|601.3|600.7|601.8|601.2|601.1|600.5|386
1605288300000|2020-11-13 17:25:00|601.5|600.9|600|599.4|601.9|601.3|599.7|599.1|405
1605288600000|2020-11-13 17:30:00|600.1|599.5|600|599.4|600.4|599.8|599.7|599.1|392
1605288900000|2020-11-13 17:35:00|600.1|599.5|600.2|599.6|600.4|599.8|599.7|599.1|177
1605289200000|2020-11-13 17:40:00|600.3|599.7|600.7|600.1|600.9|600.3|600.3|599.7|174
1605289500000|2020-11-13 17:45:00|600.9|600.3|600.9|600.3|600.9|600.3|600.4|599.8|165
1605289800000|2020-11-13 17:50:00|600.7|600.1|600.9|600.3|601.2|600.6|600.4|599.8|249
1605290100000|2020-11-13 17:55:00|601|600.4|601.2|600.6|601.4|600.8|600.9|600.3|217
1605290400000|2020-11-13 18:00:00|601.1|600.5|601|600.4|601.7|601.1|600.8|600.2|97
1605290700000|2020-11-13 18:05:00|601.1|600.5|601.4|600.8|601.5|600.9|600.9|600.3|242
1605291000000|2020-11-13 18:10:00|601.5|600.9|600.9|600.3|601.6|601|600.5|599.9|186
1605291300000|2020-11-13 18:15:00|600.8|600.2|600.6|600|601.1|600.5|600.2|599.6|255
1605291600000|2020-11-13 18:20:00|600.5|599.9|600.2|599.6|600.9|600.3|600.2|599.6|252
1605291900000|2020-11-13 18:25:00|600.3|599.7|600.1|599.5|600.4|599.8|599.8|599.2|377
1605292200000|2020-11-13 18:30:00|600.2|599.6|600|599.4|600.4|599.8|599.8|599.2|259
1605292500000|2020-11-13 18:35:00|600.1|599.5|599.9|599.3|600.4|599.8|599.9|599.3|286
1605292800000|2020-11-13 18:40:00|600.1|599.5|600|599.4|600.4|599.8|599.9|599.3|90
1605293100000|2020-11-13 18:45:00|599.9|599.3|599.9|599.3|600.1|599.5|599.6|599|190
1605293400000|2020-11-13 18:50:00|599.7|599.1|600.3|599.7|600.6|600|599.7|599.1|182
1605293700000|2020-11-13 18:55:00|600.2|599.6|599.7|599.1|600.4|599.8|599.7|599.1|123
1605294000000|2020-11-13 19:00:00|599.9|599.3|600.4|599.8|600.5|599.9|599.8|599.2|194
1605294300000|2020-11-13 19:05:00|600.3|599.7|601.2|600.6|601.5|600.9|600.1|599.5|661
1605294600000|2020-11-13 19:10:00|601.4|600.8|598.7|598.1|601.8|601.2|596.9|596.3|2703
1605294900000|2020-11-13 19:15:00|598.6|598|598.9|597.9|599|598.4|598|597.4|910
1605488400000|2020-11-16 01:00:00|600.9|600.3|598.3|597.7|600.9|600.3|598.1|597.5|489
1605488700000|2020-11-16 01:05:00|598.2|597.6|598.7|598.1|598.9|598.3|598|597.4|236
1605489000000|2020-11-16 01:10:00|598.8|598.2|599.3|598.7|599.6|599|598.8|598.2|105
1605489300000|2020-11-16 01:15:00|599.2|598.6|598.8|598.2|599.4|598.8|598.6|598|44
1605489600000|2020-11-16 01:20:00|598.9|598.3|599.1|598.5|599.1|598.5|598.8|598.2|59
1605489900000|2020-11-16 01:25:00|598.8|598.2|598.7|598.1|598.9|598.3|598.4|597.8|43
1605490200000|2020-11-16 01:30:00|598.6|598|597.8|597.2|598.7|598.1|597.7|597.1|38
1605490500000|2020-11-16 01:35:00|597.9|597.3|597.6|597|598|597.4|597.1|596.5|82
1605490800000|2020-11-16 01:40:00|597.5|596.9|597.7|597.1|597.7|597.1|597.1|596.5|31
1605491100000|2020-11-16 01:45:00|598|597.4|597.8|597.2|598|597.4|597.6|597|33
1605491400000|2020-11-16 01:50:00|598|597.4|598.6|598|598.6|598|598|597.4|14
1605491700000|2020-11-16 01:55:00|598.5|597.9|598.6|598|598.7|598.1|598.4|597.8|12
1605492000000|2020-11-16 02:00:00|598.7|598.1|599.1|598.5|599.3|598.7|598.5|597.9|37
1605492300000|2020-11-16 02:05:00|599|598.4|598.2|597.6|599.1|598.5|598.2|597.6|22
1605492600000|2020-11-16 02:10:00|598.1|597.5|598.1|597.5|598.2|597.6|598|597.4|7
1605492900000|2020-11-16 02:15:00|598|597.4|598.2|597.6|598.2|597.6|598|597.4|7
1605493200000|2020-11-16 02:20:00|598.3|597.7|598.6|598|598.6|598|598.3|597.7|7
1605493500000|2020-11-16 02:25:00|598.5|597.9|598.7|598.1|598.7|598.1|598.5|597.9|7
1605493800000|2020-11-16 02:30:00|598.4|597.8|598.2|597.6|598.7|598.1|598.2|597.6|35
1605494100000|2020-11-16 02:35:00|598.1|597.5|597.7|597.1|598.2|597.6|597.7|597.1|22
1605494400000|2020-11-16 02:40:00|597.6|597|597.8|597.2|597.9|597.3|597.3|596.7|14
1605494700000|2020-11-16 02:45:00|597.7|597.1|598.1|597.5|598.1|597.5|597.7|597.1|8
1605495000000|2020-11-16 02:50:00|598.2|597.6|598|597.4|598.3|597.7|598|597.4|7
1605495300000|2020-11-16 02:55:00|597.9|597.3|597.9|597.3|598.1|597.5|597.7|597.1|11
1605495600000|2020-11-16 03:00:00|598|597.4|598.1|597.5|598.1|597.5|597.9|597.3|5
1605495900000|2020-11-16 03:05:00|598|597.4|597.7|597.1|598.1|597.5|597.7|597.1|25
1605496200000|2020-11-16 03:10:00|597.6|597|597.7|597.1|597.7|597.1|597.5|596.9|29
1605496500000|2020-11-16 03:15:00|597.4|596.8|597.6|597|597.7|597.1|597.4|596.8|19
1605496800000|2020-11-16 03:20:00|597.4|596.8|597.6|597|597.7|597.1|597.4|596.8|6
1605497100000|2020-11-16 03:25:00|597.7|597.1|597.8|597.2|597.8|597.2|597.6|597|8
1605497400000|2020-11-16 03:30:00|597.7|597.1|597.7|597.1|597.8|597.2|597.7|597.1|7
1605497700000|2020-11-16 03:35:00|597.6|597|597.3|596.7|597.6|597|597.2|596.6|117
1605498000000|2020-11-16 03:40:00|597.2|596.6|597|596.4|597.3|596.7|596.9|596.3|18
1605498300000|2020-11-16 03:45:00|597.2|596.6|596.9|596.3|597.2|596.6|596.8|596.2|6
1605498600000|2020-11-16 03:50:00|596.8|596.2|596.8|596.2|596.9|596.3|596.7|596.1|13
1605498900000|2020-11-16 03:55:00|596.7|596.1|596.4|595.8|596.8|596.2|596.4|595.8|43
1605499200000|2020-11-16 04:00:00|596.3|595.7|596.2|595.6|596.4|595.8|596.2|595.6|41
1605499500000|2020-11-16 04:05:00|596.3|595.7|595.3|594.7|596.4|595.8|595.2|594.6|133
1605499800000|2020-11-16 04:10:00|595.2|594.6|595.6|595|595.7|595.1|595.2|594.6|82
1605500100000|2020-11-16 04:15:00|595.7|595.1|595.7|595.1|595.7|595.1|595.6|595|14
1605500400000|2020-11-16 04:20:00|595.8|595.2|595.6|595|595.9|595.3|595.6|595|26
1605500700000|2020-11-16 04:25:00|595.7|595.1|595.7|595.1|595.7|595.1|595.4|594.8|12
1605501000000|2020-11-16 04:30:00|595.9|595.3|595.7|595.1|596.1|595.5|595.6|595|13
1605501300000|2020-11-16 04:35:00|595.6|595|595.7|595.1|595.7|595.1|595.6|595|7
1605501600000|2020-11-16 04:40:00|595.6|595|595.4|594.8|595.7|595.1|595.3|594.7|13
1605501900000|2020-11-16 04:45:00|595.3|594.7|595.8|595.2|595.9|595.3|595.3|594.7|6
1605502200000|2020-11-16 04:50:00|595.7|595.1|595.8|595.2|595.8|595.2|595.6|595|9
1605502500000|2020-11-16 04:55:00|595.9|595.3|596.1|595.5|596.1|595.5|595.8|595.2|17
1605502800000|2020-11-16 05:00:00|596|595.4|596.2|595.6|596.2|595.6|595.9|595.3|12
1605503100000|2020-11-16 05:05:00|596.3|595.7|596.3|595.7|596.3|595.7|596.3|595.7|8
1605503400000|2020-11-16 05:10:00|596.4|595.8|596.6|596|596.7|596.1|596.3|595.7|30
1605503700000|2020-11-16 05:15:00|596.7|596.1|596.4|595.8|596.7|596.1|596.4|595.8|11
1605504000000|2020-11-16 05:20:00|596.3|595.7|596.5|595.9|596.5|595.9|596.3|595.7|5
1605504300000|2020-11-16 05:25:00|596.7|596.1|596.5|595.9|596.7|596.1|596.4|595.8|13
1605504600000|2020-11-16 05:30:00|596.4|595.8|595.9|595.3|596.4|595.8|595.8|595.2|19
1605504900000|2020-11-16 05:35:00|596|595.4|596.2|595.6|596.2|595.6|596|595.4|22
1605505200000|2020-11-16 05:40:00|596.1|595.5|596.3|595.7|596.4|595.8|595.9|595.3|32
1605505500000|2020-11-16 05:45:00|596.2|595.6|595.9|595.3|596.2|595.6|595.8|595.2|17
1605505800000|2020-11-16 05:50:00|595.8|595.2|595.7|595.1|595.9|595.3|595.6|595|11
1605506100000|2020-11-16 05:55:00|595.6|595|595.9|595.3|595.9|595.3|595.6|595|2
1605506400000|2020-11-16 06:00:00|595.8|595.2|595.5|594.9|595.8|595.2|595.5|594.9|9
1605506700000|2020-11-16 06:05:00|595.4|594.8|595.4|594.8|595.7|595.1|595.2|594.6|36
1605507000000|2020-11-16 06:10:00|595.5|594.9|595.9|595.3|595.9|595.3|595.5|594.9|16
1605507300000|2020-11-16 06:15:00|596.1|595.5|596.6|596|596.7|596.1|596.1|595.5|18
1605507600000|2020-11-16 06:20:00|596.7|596.1|596.7|596.1|596.9|596.3|596.6|596|19
1605507900000|2020-11-16 06:25:00|596.8|596.2|596.3|595.7|596.8|596.2|596.3|595.7|21
1605508200000|2020-11-16 06:30:00|596.2|595.6|596.4|595.8|596.6|596|596.2|595.6|17
1605508500000|2020-11-16 06:35:00|596.5|595.9|596.3|595.7|596.7|596.1|596.3|595.7|23
1605508800000|2020-11-16 06:40:00|596.5|595.9|596.1|595.5|596.5|595.9|596.1|595.5|27
1605509100000|2020-11-16 06:45:00|596.2|595.6|596.1|595.5|596.4|595.8|596.1|595.5|17
1605509400000|2020-11-16 06:50:00|596.2|595.6|596|595.4|596.3|595.7|595.8|595.2|21
1605509700000|2020-11-16 06:55:00|595.9|595.3|596.7|596.1|596.7|596.1|595.8|595.2|31
1605510000000|2020-11-16 07:00:00|596.6|596|595.4|594.8|596.6|596|595.4|594.8|66
1605510300000|2020-11-16 07:05:00|595.7|595.1|595.7|595.1|595.9|595.3|595.7|595.1|34
1605510600000|2020-11-16 07:10:00|595.4|594.8|595.4|594.8|595.5|594.9|595.2|594.6|11
1605510900000|2020-11-16 07:15:00|595.5|594.9|595.7|595.1|595.7|595.1|595.3|594.7|14
1605511200000|2020-11-16 07:20:00|595.6|595|595.7|595.1|595.7|595.1|595.4|594.8|15
1605511500000|2020-11-16 07:25:00|595.4|594.8|595.7|595.1|595.9|595.3|595.4|594.8|10
1605511800000|2020-11-16 07:30:00|595.8|595.2|595.4|594.8|595.8|595.2|595.4|594.8|11
1605512100000|2020-11-16 07:35:00|595.5|594.9|595.8|595.2|596|595.4|595.4|594.8|15
1605512400000|2020-11-16 07:40:00|595.9|595.3|595.9|595.3|595.9|595.3|595.7|595.1|8
1605512700000|2020-11-16 07:45:00|596|595.4|596.2|595.6|596.2|595.6|595.9|595.3|23
1605513000000|2020-11-16 07:50:00|595.9|595.3|596.2|595.6|596.2|595.6|595.9|595.3|99
1605513300000|2020-11-16 07:55:00|596|595.4|596|595.4|596.2|595.6|595.8|595.2|14
1605513600000|2020-11-16 08:00:00|596.1|595.5|595.9|595.3|596.2|595.6|595.8|595.2|14
1605513900000|2020-11-16 08:05:00|595.8|595.2|595.7|595.1|596.2|595.6|595.5|594.9|27
1605514200000|2020-11-16 08:10:00|595.6|595|594.6|594|595.7|595.1|594.6|594|65
1605514500000|2020-11-16 08:15:00|594.2|593.6|594.9|594.3|594.9|594.3|594.2|593.6|55
1605514800000|2020-11-16 08:20:00|594.8|594.2|595.5|594.9|595.5|594.9|594.8|594.2|61
1605515100000|2020-11-16 08:25:00|595.7|595.1|596.9|596.3|597.3|596.7|595.5|594.9|108
1605515400000|2020-11-16 08:30:00|596.8|596.2|596.2|595.6|597|596.4|596.2|595.6|59
1605515700000|2020-11-16 08:35:00|596.3|595.7|596.4|595.8|596.5|595.9|596.1|595.5|25
1605516000000|2020-11-16 08:40:00|596.3|595.7|596.7|596.1|597|596.4|596|595.4|95
1605516300000|2020-11-16 08:45:00|596.6|596|596.5|595.9|596.8|596.2|596.3|595.7|19
1605516600000|2020-11-16 08:50:00|596.8|596.2|596|595.4|596.8|596.2|595.8|595.2|47
1605516900000|2020-11-16 08:55:00|595.9|595.3|595.5|594.9|595.9|595.3|595.5|594.9|80
1605517200000|2020-11-16 09:00:00|595.4|594.8|595.5|594.9|595.6|595|595.3|594.7|26
1605517500000|2020-11-16 09:05:00|595.6|595|595.5|594.9|595.8|595.2|595.3|594.7|23
1605517800000|2020-11-16 09:10:00|595.6|595|595.8|595.2|595.8|595.2|595.3|594.7|57
1605518100000|2020-11-16 09:15:00|596|595.4|595.3|594.7|596|595.4|595.3|594.7|31
1605518400000|2020-11-16 09:20:00|595.5|594.9|595.1|594.5|595.5|594.9|594.8|594.2|36
1605518700000|2020-11-16 09:25:00|595|594.4|594.8|594.2|595.2|594.6|594.6|594|13
1605519000000|2020-11-16 09:30:00|594.7|594.1|594.3|593.7|594.8|594.2|594.2|593.6|51
1605519300000|2020-11-16 09:35:00|594.4|593.8|594.4|593.8|594.5|593.9|594.3|593.7|40
1605519600000|2020-11-16 09:40:00|594.5|593.9|594.3|593.7|594.6|594|594.3|593.7|42
1605519900000|2020-11-16 09:45:00|594.1|593.5|593.8|593.2|594.1|593.5|593.7|593.1|55
1605520200000|2020-11-16 09:50:00|593.9|593.3|593.6|593|593.9|593.3|593.5|592.9|46
1605520500000|2020-11-16 09:55:00|593.7|593.1|593.7|593.1|593.8|593.2|593.4|592.8|64
1605520800000|2020-11-16 10:00:00|593.8|593.2|593.7|593.1|593.8|593.2|593.6|593|48
1605521100000|2020-11-16 10:05:00|593.6|593|593.7|593.1|593.7|593.1|593.3|592.7|67
1605521400000|2020-11-16 10:10:00|593.6|593|593.6|593|593.8|593.2|593.5|592.9|18
1605521700000|2020-11-16 10:15:00|593.7|593.1|594|593.4|594.1|593.5|593.6|593|21
1605522000000|2020-11-16 10:20:00|593.9|593.3|594.3|593.7|594.6|594|593.9|593.3|19
1605522300000|2020-11-16 10:25:00|594.2|593.6|593.9|593.3|594.3|593.7|593.8|593.2|38
1605522600000|2020-11-16 10:30:00|594.2|593.6|593.9|593.3|594.3|593.7|593.8|593.2|37
1605522900000|2020-11-16 10:35:00|593.8|593.2|593.8|593.2|594|593.4|593.7|593.1|29
1605523200000|2020-11-16 10:40:00|593.9|593.3|594.7|594.1|594.7|594.1|593.8|593.2|54
1605523500000|2020-11-16 10:45:00|594.5|593.9|594.7|594.1|594.8|594.2|594.4|593.8|24
1605523800000|2020-11-16 10:50:00|594.5|593.9|594.1|593.5|594.5|593.9|594.1|593.5|15
1605524100000|2020-11-16 10:55:00|594|593.4|594|593.4|594.1|593.5|593.8|593.2|20
1605524400000|2020-11-16 11:00:00|593.9|593.3|593.7|593.1|594|593.4|593.7|593.1|14
1605524700000|2020-11-16 11:05:00|593.5|592.9|593.8|593.2|593.8|593.2|593.5|592.9|56
1605525000000|2020-11-16 11:10:00|593.6|593|593.5|592.9|593.7|593.1|593.3|592.7|40
1605525300000|2020-11-16 11:15:00|593.4|592.8|593.5|592.9|593.5|592.9|593.3|592.7|6
1605525600000|2020-11-16 11:20:00|593.4|592.8|594|593.4|594|593.4|593.4|592.8|26
1605525900000|2020-11-16 11:25:00|593.9|593.3|594|593.4|594.1|593.5|593.9|593.3|18
1605526200000|2020-11-16 11:30:00|593.9|593.3|593.7|593.1|593.9|593.3|593.5|592.9|7
1605526500000|2020-11-16 11:35:00|593.8|593.2|593|592.4|593.8|593.2|592.9|592.3|69
1605526800000|2020-11-16 11:40:00|592.9|592.3|592.9|592.3|593|592.4|592.8|592.2|34
1605527100000|2020-11-16 11:45:00|593|592.4|592.9|592.3|593|592.4|592.8|592.2|24
1605527400000|2020-11-16 11:50:00|593|592.4|593.8|593.2|593.8|593.2|592.8|592.2|57
1605527700000|2020-11-16 11:55:00|593.7|593.1|593.6|593|594.2|593.6|593.6|593|76
1605528000000|2020-11-16 12:00:00|593.7|593.1|594.3|593.7|594.6|594|593.6|593|35
1605528300000|2020-11-16 12:05:00|594.4|593.8|595.3|594.7|595.6|595|594.4|593.8|61
1605528600000|2020-11-16 12:10:00|595.4|594.8|595.1|594.5|595.6|595|594.9|594.3|19
1605528900000|2020-11-16 12:15:00|595.2|594.6|595.5|594.9|595.5|594.9|595.2|594.6|11
1605529200000|2020-11-16 12:20:00|595.6|595|595.5|594.9|595.8|595.2|595.2|594.6|58
1605529500000|2020-11-16 12:25:00|595.4|594.8|596.2|595.6|596.3|595.7|595.3|594.7|21
1605529800000|2020-11-16 12:30:00|596.1|595.5|596|595.4|596.3|595.7|595.8|595.2|145
1605530100000|2020-11-16 12:35:00|596.3|595.7|596.1|595.5|596.4|595.8|595.7|595.1|83
1605530400000|2020-11-16 12:40:00|596.3|595.7|596.5|595.9|596.8|596.2|596.1|595.5|60
1605530700000|2020-11-16 12:45:00|596.4|595.8|596.3|595.7|596.5|595.9|596|595.4|45
1605531000000|2020-11-16 12:50:00|596.4|595.8|596.5|595.9|596.6|596|596.3|595.7|39
1605531300000|2020-11-16 12:55:00|596.4|595.8|596.6|596|596.8|596.2|596.3|595.7|40
1605531600000|2020-11-16 13:00:00|596.4|595.8|596.6|596|597|596.4|596.2|595.6|114
1605531900000|2020-11-16 13:05:00|596.4|595.8|598|597.4|598.1|597.5|596.3|595.7|1057
1605532200000|2020-11-16 13:10:00|597.9|597.3|597.9|597.3|598.4|597.8|597.8|597.2|694
1605532500000|2020-11-16 13:15:00|597.7|597.1|597.6|597|597.9|597.3|597.5|596.9|27
1605532800000|2020-11-16 13:20:00|597.5|596.9|597.2|596.6|597.5|596.9|597|596.4|398
1605533100000|2020-11-16 13:25:00|597.1|596.5|597.5|596.9|597.7|597.1|597|596.4|727
1605533400000|2020-11-16 13:30:00|597.6|597|597.5|596.9|598|597.4|597.5|596.9|51
1605533700000|2020-11-16 13:35:00|597.6|597|597.2|596.6|598|597.4|597.1|596.5|80
1605534000000|2020-11-16 13:40:00|597.1|596.5|596.9|596.3|597.4|596.8|596.4|595.8|500
1605537000000|2020-11-16 14:30:00|597.8|597.2|594.6|594|597.8|597.2|593.7|593.1|1521
1605537300000|2020-11-16 14:35:00|594.5|593.9|592.9|592.3|594.6|594|592.9|592.3|542
1605537600000|2020-11-16 14:40:00|593|592.4|591.9|591.3|593.4|592.8|591.7|591.1|589
1605537900000|2020-11-16 14:45:00|592|591.4|593|592.4|593.1|592.5|591.7|591.1|1027
1605538200000|2020-11-16 14:50:00|592.8|592.2|591.9|591.3|592.8|592.2|591.8|591.2|813
1605538500000|2020-11-16 14:55:00|592.1|591.5|593.4|592.8|594.1|593.5|592.1|591.5|410
1605538800000|2020-11-16 15:00:00|593.5|592.9|594.6|594|594.7|594.1|592.9|592.3|350
1605539100000|2020-11-16 15:05:00|594.5|593.9|595.2|594.6|595.3|594.7|594.1|593.5|288
1605539400000|2020-11-16 15:10:00|595.3|594.7|597.6|597|597.9|597.3|595.1|594.5|879
1605539700000|2020-11-16 15:15:00|597.5|596.9|599.1|598.5|599.2|598.6|596.8|596.2|1108
1605540000000|2020-11-16 15:20:00|599|598.4|600|599.4|600|599.4|598.9|598.3|915
1605540300000|2020-11-16 15:25:00|599.9|599.3|599.5|598.9|600.3|599.7|599.2|598.6|1001
1605540600000|2020-11-16 15:30:00|599.6|599|598.9|598.3|600.6|600|598.6|598|437
1605540900000|2020-11-16 15:35:00|599|598.4|599.3|598.7|599.9|599.3|598.9|598.3|276
1605541200000|2020-11-16 15:40:00|599.4|598.8|598.2|597.6|599.6|599|598|597.4|521
1605541500000|2020-11-16 15:45:00|598.1|597.5|598.6|598|598.7|598.1|597.5|596.9|311
1605541800000|2020-11-16 15:50:00|598.5|597.9|599.1|598.5|599.2|598.6|598.5|597.9|196
1605542100000|2020-11-16 15:55:00|599.2|598.6|600.1|599.5|600.3|599.7|599.1|598.5|198
1605542400000|2020-11-16 16:00:00|600.2|599.6|601.1|600.5|601.6|601|600.1|599.5|588
1605542700000|2020-11-16 16:05:00|601.3|600.7|601.1|600.5|601.7|601.1|600.8|600.2|529
1605543000000|2020-11-16 16:10:00|601|600.4|600.5|599.9|601.3|600.7|600.2|599.6|284
1605543300000|2020-11-16 16:15:00|600.7|600.1|600.8|600.2|601.2|600.6|600.5|599.9|325
1605543600000|2020-11-16 16:20:00|601|600.4|600.8|600.2|601.7|601.1|600.4|599.8|266
1605543900000|2020-11-16 16:25:00|600.9|600.3|600.9|600.3|601.5|600.9|600.3|599.7|704
1605544200000|2020-11-16 16:30:00|601|600.4|601.7|601.1|601.8|601.2|601|600.4|197
1605544500000|2020-11-16 16:35:00|601.6|601|600.4|599.8|601.6|601|600.1|599.5|284
1605544800000|2020-11-16 16:40:00|600.5|599.9|600|599.4|600.6|600|599.7|599.1|271
1605545100000|2020-11-16 16:45:00|600.1|599.5|600.2|599.6|600.9|600.3|600|599.4|385
1605545400000|2020-11-16 16:50:00|600|599.4|600.1|599.5|600.7|600.1|599.6|599|800
1605545700000|2020-11-16 16:55:00|600.2|599.6|601.2|600.6|601.3|600.7|600|599.4|425
1605546000000|2020-11-16 17:00:00|601.3|600.7|602.2|601.6|602.3|601.7|601|600.4|995
1605546300000|2020-11-16 17:05:00|602.1|601.5|601.6|601|602.3|601.7|601.5|600.9|622
1605546600000|2020-11-16 17:10:00|601.5|600.9|600.1|599.5|601.5|600.9|600.1|599.5|894
1605546900000|2020-11-16 17:15:00|600.2|599.6|600.6|600|600.9|600.3|600.2|599.6|484
1605547200000|2020-11-16 17:20:00|600.4|599.8|600|599.4|600.5|599.9|600|599.4|551
1605547500000|2020-11-16 17:25:00|600.2|599.6|600.4|599.8|600.5|599.9|600|599.4|555
1605547800000|2020-11-16 17:30:00|600.6|600|600.9|600.3|600.9|600.3|600.6|600|201
1605548100000|2020-11-16 17:35:00|601|600.4|600.8|600.2|601.2|600.6|600.7|600.1|541
1605548400000|2020-11-16 17:40:00|600.9|600.3|600.9|600.3|601.4|600.8|600.8|600.2|556
1605548700000|2020-11-16 17:45:00|600.8|600.2|599.3|598.7|601.1|600.5|599.2|598.6|686
1605549000000|2020-11-16 17:50:00|599.4|598.8|599.4|598.8|599.9|599.3|599.2|598.6|407
1605549300000|2020-11-16 17:55:00|599.5|598.9|599.5|598.9|599.9|599.3|599.4|598.8|824
1605549600000|2020-11-16 18:00:00|599.7|599.1|599.4|598.8|599.8|599.2|599.2|598.6|613
1605549900000|2020-11-16 18:05:00|599.5|598.9|599.8|599.2|599.8|599.2|599.2|598.6|495
1605550200000|2020-11-16 18:10:00|599.7|599.1|599.7|599.1|600.1|599.5|599.6|599|612
1605550500000|2020-11-16 18:15:00|599.6|599|600|599.4|600.1|599.5|599.4|598.8|777
1605550800000|2020-11-16 18:20:00|599.9|599.3|600.3|599.7|600.6|600|599.9|599.3|553
1605551100000|2020-11-16 18:25:00|600.4|599.8|599.8|599.2|600.7|600.1|599.8|599.2|664
1605551400000|2020-11-16 18:30:00|599.7|599.1|600.1|599.5|600.1|599.5|599.6|599|231
1605551700000|2020-11-16 18:35:00|600.3|599.7|600|599.4|600.3|599.7|599.7|599.1|287
1605552000000|2020-11-16 18:40:00|599.9|599.3|600.7|600.1|600.9|600.3|599.9|599.3|349
1605552300000|2020-11-16 18:45:00|600.8|600.2|600.9|600.3|600.9|600.3|600.6|600|273
1605552600000|2020-11-16 18:50:00|601.1|600.5|600.8|600.2|601.1|600.5|600.7|600.1|298
1605552900000|2020-11-16 18:55:00|600.7|600.1|600.6|600|600.8|600.2|600.3|599.7|216
1605553200000|2020-11-16 19:00:00|600.7|600.1|600.8|600.2|601.1|600.5|600.6|600|296
1605553500000|2020-11-16 19:05:00|600.7|600.1|604.6|604|604.6|604|600.6|600|1537
1605553800000|2020-11-16 19:10:00|604.5|603.9|602.9|602.3|605.9|605.3|602.2|601.6|2427
1605554100000|2020-11-16 19:15:00|602.7|602.1|603.3|602.7|603.9|603.3|602.3|601.7|758
1605574800000|2020-11-17 01:00:00|604.4|603.8|606.1|605.5|606.6|606|604.2|603.6|716
1605575100000|2020-11-17 01:05:00|606|605.4|606.2|605.6|607|606.4|605.8|605.2|253
1605575400000|2020-11-17 01:10:00|606.4|605.8|607.4|606.8|607.4|606.8|606.4|605.8|131
1605575700000|2020-11-17 01:15:00|607.3|606.7|606.8|606.2|607.6|607|606.7|606.1|63
1605576000000|2020-11-17 01:20:00|606.7|606.1|606.8|606.2|607.1|606.5|606.7|606.1|22
1605576300000|2020-11-17 01:25:00|606.7|606.1|606.7|606.1|607|606.4|606.7|606.1|12
1605576600000|2020-11-17 01:30:00|606.8|606.2|607|606.4|607.1|606.5|606.7|606.1|9
1605576900000|2020-11-17 01:35:00|607.1|606.5|607.2|606.6|607.2|606.6|606.7|606.1|32
1605577200000|2020-11-17 01:40:00|607.1|606.5|607|606.4|607.2|606.6|607|606.4|23
1605577500000|2020-11-17 01:45:00|606.9|606.3|607.2|606.6|607.3|606.7|606.9|606.3|23
1605577800000|2020-11-17 01:50:00|607.4|606.8|607.8|607.2|607.9|607.3|607.2|606.6|63
1605578100000|2020-11-17 01:55:00|607.7|607.1|607.4|606.8|607.7|607.1|607.2|606.6|41
1605578400000|2020-11-17 02:00:00|607.3|606.7|607.4|606.8|607.4|606.8|606.9|606.3|598
1605578700000|2020-11-17 02:05:00|607.2|606.6|606.8|606.2|607.4|606.8|606.7|606.1|79
1605579000000|2020-11-17 02:10:00|606.9|606.3|607.1|606.5|607.2|606.6|606.9|606.3|19
1605579300000|2020-11-17 02:15:00|607|606.4|604.7|604.1|607.2|606.6|604.7|604.1|190
1605579600000|2020-11-17 02:20:00|604.8|604.2|605.7|605.1|605.7|605.1|604.8|604.2|57
1605579900000|2020-11-17 02:25:00|605.5|604.9|605.7|605.1|605.7|605.1|605.5|604.9|11
1605580200000|2020-11-17 02:30:00|605.5|604.9|605.3|604.7|605.9|605.3|605.3|604.7|292
1605580500000|2020-11-17 02:35:00|605.4|604.8|605.3|604.7|605.6|605|605.3|604.7|11
1605580800000|2020-11-17 02:40:00|605.4|604.8|604.7|604.1|605.4|604.8|604.7|604.1|73
1605581100000|2020-11-17 02:45:00|604.6|604|605|604.4|605.1|604.5|604.6|604|10
1605581400000|2020-11-17 02:50:00|604.9|604.3|605.1|604.5|605.1|604.5|604.8|604.2|5
1605581700000|2020-11-17 02:55:00|605|604.4|605.1|604.5|605.1|604.5|604.8|604.2|8
1605582000000|2020-11-17 03:00:00|605.2|604.6|605.1|604.5|605.2|604.6|605|604.4|7
1605582300000|2020-11-17 03:05:00|605.2|604.6|605.5|604.9|605.5|604.9|605.2|604.6|2
1605582600000|2020-11-17 03:10:00|605.6|605|605.6|605|605.6|605|605.6|605|8
1605582900000|2020-11-17 03:15:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|7
1605583200000|2020-11-17 03:20:00|605.7|605.1|605.8|605.2|605.9|605.3|605.7|605.1|10
1605583500000|2020-11-17 03:25:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|12
1605583800000|2020-11-17 03:30:00|605.7|605.1|605.6|605|605.7|605.1|605.6|605|11
1605584100000|2020-11-17 03:35:00|605.5|604.9|605.3|604.7|605.5|604.9|605.3|604.7|5
1605584400000|2020-11-17 03:40:00|605.4|604.8|605.5|604.9|605.6|605|605.3|604.7|3
1605584700000|2020-11-17 03:45:00|605.6|605|605.6|605|605.6|605|605.5|604.9|7
1605585000000|2020-11-17 03:50:00|605.5|604.9|605.6|605|605.6|605|605.5|604.9|2
1605585300000|2020-11-17 03:55:00|605.5|604.9|605.6|605|605.6|605|605.5|604.9|11
1605585600000|2020-11-17 04:00:00|605.7|605.1|605.7|605.1|605.8|605.2|605.6|605|10
1605585900000|2020-11-17 04:05:00|605.6|605|605.8|605.2|605.8|605.2|605.6|605|8
1605586200000|2020-11-17 04:10:00|605.7|605.1|605.7|605.1|605.8|605.2|605.7|605.1|4
1605586500000|2020-11-17 04:15:00|605.8|605.2|605.8|605.2|605.8|605.2|605.8|605.2|2
1605586800000|2020-11-17 04:20:00|605.6|605|605.6|605|605.6|605|605.6|605|3
1605587100000|2020-11-17 04:25:00|||||||||3
1605587400000|2020-11-17 04:30:00|605.3|604.7|605.3|604.7|605.6|605|605.3|604.7|6
1605587700000|2020-11-17 04:35:00|605.4|604.8|605.4|604.8|605.4|604.8|605.4|604.8|3
1605588000000|2020-11-17 04:40:00|605.5|604.9|605.5|604.9|605.6|605|605.4|604.8|3
1605588300000|2020-11-17 04:45:00|605.4|604.8|605.4|604.8|605.6|605|605.4|604.8|3
1605588600000|2020-11-17 04:50:00|605.3|604.7|604.9|604.3|605.3|604.7|604.8|604.2|17
1605588900000|2020-11-17 04:55:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|2
1605589200000|2020-11-17 05:00:00|604.8|604.2|604.3|603.7|604.9|604.3|604.3|603.7|21
1605589500000|2020-11-17 05:05:00|604.1|603.5|604.2|603.6|604.3|603.7|604.1|603.5|19
1605589800000|2020-11-17 05:10:00|604.3|603.7|604.3|603.7|604.4|603.8|604.3|603.7|10
1605590100000|2020-11-17 05:15:00|604.4|603.8|604.4|603.8|604.6|604|604.4|603.8|11
1605590400000|2020-11-17 05:20:00|604.5|603.9|604.4|603.8|604.5|603.9|604.4|603.8|1
1605590700000|2020-11-17 05:25:00|604.5|603.9|604.8|604.2|605|604.4|604.5|603.9|28
1605591000000|2020-11-17 05:30:00|604.9|604.3|604.4|603.8|604.9|604.3|604.4|603.8|16
1605591300000|2020-11-17 05:35:00|604.5|603.9|604.5|603.9|604.5|603.9|604.4|603.8|1
1605591600000|2020-11-17 05:40:00|||||||||1
1605591900000|2020-11-17 05:45:00|604.4|603.8|604.8|604.2|604.9|604.3|604.4|603.8|4
1605592200000|2020-11-17 05:50:00|604.7|604.1|604.7|604.1|604.8|604.2|604.7|604.1|1
1605592500000|2020-11-17 05:55:00|604.8|604.2|604.2|603.6|604.8|604.2|604|603.4|28
1605592800000|2020-11-17 06:00:00|604.1|603.5|603.9|603.3|604.2|603.6|603.9|603.3|8
1605593100000|2020-11-17 06:05:00|604|603.4|604.2|603.6|604.2|603.6|603.9|603.3|2
1605593400000|2020-11-17 06:10:00|604.4|603.8|604.2|603.6|604.5|603.9|604|603.4|40
1605593700000|2020-11-17 06:15:00|604.1|603.5|604.9|604.3|604.9|604.3|604.1|603.5|35
1605594000000|2020-11-17 06:20:00|605.1|604.5|605.8|605.2|605.9|605.3|604.9|604.3|62
1605594300000|2020-11-17 06:25:00|605.7|605.1|606.2|605.6|606.3|605.7|605.6|605|124
1605594600000|2020-11-17 06:30:00|606.3|605.7|605.5|604.9|606.3|605.7|605.4|604.8|42
1605594900000|2020-11-17 06:35:00|605.4|604.8|605.5|604.9|605.6|605|605.4|604.8|6
1605595200000|2020-11-17 06:40:00|605.6|605|605.5|604.9|605.6|605|605.4|604.8|9
1605595500000|2020-11-17 06:45:00|605.4|604.8|605.1|604.5|605.4|604.8|604.9|604.3|12
1605595800000|2020-11-17 06:50:00|605|604.4|605.5|604.9|605.5|604.9|605|604.4|12
1605596100000|2020-11-17 06:55:00|605.4|604.8|605.3|604.7|605.6|605|605.2|604.6|9
1605596400000|2020-11-17 07:00:00|605.4|604.8|605.3|604.7|605.5|604.9|605.3|604.7|9
1605596700000|2020-11-17 07:05:00|605.4|604.8|605.3|604.7|605.5|604.9|605.3|604.7|24
1605597000000|2020-11-17 07:10:00|605.4|604.8|605.2|604.6|605.6|605|605.1|604.5|37
1605597300000|2020-11-17 07:15:00|605.3|604.7|604.8|604.2|605.3|604.7|604.8|604.2|13
1605597600000|2020-11-17 07:20:00|604.9|604.3|604.9|604.3|604.9|604.3|604.5|603.9|39
1605597900000|2020-11-17 07:25:00|605|604.4|605.9|605.3|605.9|605.3|605|604.4|72
1605598200000|2020-11-17 07:30:00|605.7|605.1|605.8|605.2|605.9|605.3|605.7|605.1|72
1605598500000|2020-11-17 07:35:00|605.7|605.1|605.4|604.8|605.7|605.1|605.2|604.6|40
1605598800000|2020-11-17 07:40:00|605.3|604.7|605.5|604.9|605.6|605|605.3|604.7|13
1605599100000|2020-11-17 07:45:00|605.4|604.8|605.4|604.8|605.5|604.9|605.2|604.6|10
1605599400000|2020-11-17 07:50:00|605.5|604.9|605.4|604.8|605.5|604.9|605.4|604.8|33
1605599700000|2020-11-17 07:55:00|604.7|604.1|604.9|604.3|604.9|604.3|604.5|603.9|27
1605600000000|2020-11-17 08:00:00|605|604.4|605.7|605.1|605.7|605.1|605|604.4|11
1605600300000|2020-11-17 08:05:00|605.6|605|605.2|604.6|605.7|605.1|605.1|604.5|25
1605600600000|2020-11-17 08:10:00|605.1|604.5|605.1|604.5|605.3|604.7|605|604.4|19
1605600900000|2020-11-17 08:15:00|605.2|604.6|605.3|604.7|605.7|605.1|605.2|604.6|19
1605601200000|2020-11-17 08:20:00|605.2|604.6|605.6|605|605.8|605.2|605.2|604.6|20
1605601500000|2020-11-17 08:25:00|605.7|605.1|605.4|604.8|605.8|605.2|605.4|604.8|70
1605601800000|2020-11-17 08:30:00|605.5|604.9|606.3|605.7|606.5|605.9|605.5|604.9|120
1605602100000|2020-11-17 08:35:00|606.4|605.8|606|605.4|606.4|605.8|605.8|605.2|37
1605602400000|2020-11-17 08:40:00|606.1|605.5|605.8|605.2|606.2|605.6|605.7|605.1|12
1605602700000|2020-11-17 08:45:00|605.7|605.1|605.6|605|605.8|605.2|605.4|604.8|21
1605603000000|2020-11-17 08:50:00|605.5|604.9|605.8|605.2|605.9|605.3|605.4|604.8|106
1605603300000|2020-11-17 08:55:00|605.7|605.1|605.8|605.2|605.9|605.3|605.5|604.9|26
1605603600000|2020-11-17 09:00:00|605.9|605.3|606.1|605.5|606.1|605.5|605.8|605.2|16
1605603900000|2020-11-17 09:05:00|606|605.4|606.1|605.5|606.4|605.8|606|605.4|563
1605604200000|2020-11-17 09:10:00|606|605.4|605.3|604.7|606.1|605.5|605.2|604.6|57
1605604500000|2020-11-17 09:15:00|605.4|604.8|605.7|605.1|605.7|605.1|605.3|604.7|23
1605604800000|2020-11-17 09:20:00|605.8|605.2|606|605.4|606.2|605.6|605.8|605.2|71
1605605100000|2020-11-17 09:25:00|606.1|605.5|606|605.4|606.2|605.6|605.8|605.2|19
1605605400000|2020-11-17 09:30:00|605.9|605.3|605.7|605.1|606.2|605.6|605.6|605|19
1605605700000|2020-11-17 09:35:00|605.6|605|605.7|605.1|605.8|605.2|605.4|604.8|32
1605606000000|2020-11-17 09:40:00|605.6|605|605.4|604.8|605.9|605.3|605.3|604.7|32
1605606300000|2020-11-17 09:45:00|605.6|605|605|604.4|605.7|605.1|605|604.4|120
1605606600000|2020-11-17 09:50:00|604.9|604.3|603.8|603.2|605|604.4|603.4|602.8|205
1605606900000|2020-11-17 09:55:00|603.9|603.3|604.4|603.8|604.5|603.9|603.8|603.2|63
1605607200000|2020-11-17 10:00:00|604.5|603.9|604.4|603.8|604.5|603.9|603.9|603.3|175
1605607500000|2020-11-17 10:05:00|604.2|603.6|603.4|602.8|604.3|603.7|603.3|602.7|85
1605607800000|2020-11-17 10:10:00|603.3|602.7|603.4|602.8|603.5|602.9|603.2|602.6|18
1605608100000|2020-11-17 10:15:00|603.5|602.9|603.5|602.9|603.7|603.1|603.4|602.8|23
1605608400000|2020-11-17 10:20:00|603.4|602.8|603.6|603|603.6|603|603.2|602.6|70
1605608700000|2020-11-17 10:25:00|603.4|602.8|603.7|603.1|603.8|603.2|603.4|602.8|11
1605609000000|2020-11-17 10:30:00|603.6|603|603.5|602.9|603.6|603|603.2|602.6|23
1605609300000|2020-11-17 10:35:00|603.6|603|603.4|602.8|603.6|603|603.2|602.6|62
1605609600000|2020-11-17 10:40:00|603.7|603.1|604|603.4|604.4|603.8|603.7|603.1|32
1605609900000|2020-11-17 10:45:00|603.9|603.3|603.6|603|603.9|603.3|603.6|603|20
1605610200000|2020-11-17 10:50:00|603.7|603.1|604.2|603.6|604.6|604|603.6|603|46
1605610500000|2020-11-17 10:55:00|604.1|603.5|604.7|604.1|604.7|604.1|603.7|603.1|29
1605610800000|2020-11-17 11:00:00|604.6|604|603.8|603.2|604.8|604.2|603.8|603.2|149
1605611100000|2020-11-17 11:05:00|603.6|603|603.5|602.9|603.7|603.1|603.5|602.9|50
1605611400000|2020-11-17 11:10:00|603.6|603|603.9|603.3|603.9|603.3|603.5|602.9|40
1605611700000|2020-11-17 11:15:00|603.8|603.2|603.8|603.2|604|603.4|603.6|603|36
1605612000000|2020-11-17 11:20:00|603.5|602.9|603.2|602.6|603.5|602.9|603.1|602.5|31
1605612300000|2020-11-17 11:25:00|603.3|602.7|603.1|602.5|603.3|602.7|602.8|602.2|35
1605612600000|2020-11-17 11:30:00|603|602.4|603.3|602.7|603.4|602.8|603|602.4|15
1605612900000|2020-11-17 11:35:00|603.2|602.6|603|602.4|603.3|602.7|603|602.4|6
1605613200000|2020-11-17 11:40:00|602.8|602.2|602|601.4|602.8|602.2|602|601.4|105
1605613500000|2020-11-17 11:45:00|602.1|601.5|602.3|601.7|602.5|601.9|602|601.4|29
1605613800000|2020-11-17 11:50:00|602|601.4|602|601.4|602|601.4|601.8|601.2|22
1605614100000|2020-11-17 11:55:00|601.9|601.3|602.8|602.2|602.8|602.2|601.9|601.3|51
1605614400000|2020-11-17 12:00:00|603|602.4|602.5|601.9|603|602.4|602.2|601.6|46
1605614700000|2020-11-17 12:05:00|602.6|602|602.2|601.6|602.6|602|602|601.4|82
1605615000000|2020-11-17 12:10:00|602.3|601.7|602.6|602|602.6|602|602.1|601.5|36
1605615300000|2020-11-17 12:15:00|602.7|602.1|602.8|602.2|602.9|602.3|602.5|601.9|14
1605615600000|2020-11-17 12:20:00|602.6|602|603.8|603.2|603.8|603.2|602.5|601.9|127
1605615900000|2020-11-17 12:25:00|603.9|603.3|604|603.4|604.1|603.5|603.8|603.2|26
1605616200000|2020-11-17 12:30:00|604.1|603.5|603.7|603.1|604.1|603.5|603.6|603|24
1605616500000|2020-11-17 12:35:00|603.8|603.2|604.4|603.8|604.4|603.8|603.7|603.1|31
1605616800000|2020-11-17 12:40:00|604.2|603.6|604.8|604.2|604.8|604.2|604.2|603.6|69
1605617100000|2020-11-17 12:45:00|604.7|604.1|604.2|603.6|604.8|604.2|604.1|603.5|69
1605617400000|2020-11-17 12:50:00|604.1|603.5|604.5|603.9|605.2|604.6|604.1|603.5|277
1605617700000|2020-11-17 12:55:00|604.6|604|604.3|603.7|604.6|604|604.1|603.5|30
1605618000000|2020-11-17 13:00:00|604.4|603.8|604|603.4|604.9|604.3|603.8|603.2|151
1605618300000|2020-11-17 13:05:00|603.9|603.3|603.6|603|604.1|603.5|603.6|603|32
1605618600000|2020-11-17 13:10:00|603.5|602.9|603.3|602.7|603.7|603.1|603.2|602.6|64
1605618900000|2020-11-17 13:15:00|603.2|602.6|602.9|602.3|603.4|602.8|602.6|602|62
1605619200000|2020-11-17 13:20:00|602.8|602.2|602.9|602.3|603.1|602.5|602.6|602|51
1605619500000|2020-11-17 13:25:00|603|602.4|603.1|602.5|603.4|602.8|602.9|602.3|88
1605619800000|2020-11-17 13:30:00|603|602.4|602.2|601.6|603|602.4|602|601.4|41
1605620100000|2020-11-17 13:35:00|602.1|601.5|603.3|602.7|603.3|602.7|602|601.4|74
1605620400000|2020-11-17 13:40:00|603.2|602.6|604.2|603.6|604.4|603.8|603.2|602.6|257
1605623400000|2020-11-17 14:30:00|604.3|603.7|603.7|603.1|605.5|604.9|601.6|601|2460
1605623700000|2020-11-17 14:35:00|603.9|603.3|603.8|603.2|604.4|603.8|602.4|601.8|1183
1605624000000|2020-11-17 14:40:00|603.9|603.3|601.6|601|603.9|603.3|600.9|600.3|820
1605624300000|2020-11-17 14:45:00|601.4|600.8|601.7|601.1|602.2|601.6|600.7|600.1|859
1605624600000|2020-11-17 14:50:00|601.6|601|601.3|600.7|601.7|601.1|600.4|599.8|676
1605624900000|2020-11-17 14:55:00|601.4|600.8|601.4|600.8|601.7|601.1|600.9|600.3|624
1605625200000|2020-11-17 15:00:00|601.6|601|602.4|601.8|602.8|602.2|601.5|600.9|808
1605625500000|2020-11-17 15:05:00|602.3|601.7|602.1|601.5|602.9|602.3|601.7|601.1|778
1605625800000|2020-11-17 15:10:00|602.2|601.6|604.1|603.5|604.2|603.6|602.2|601.6|668
1605626100000|2020-11-17 15:15:00|604.2|603.6|603.4|602.8|604.3|603.7|603.3|602.7|684
1605626400000|2020-11-17 15:20:00|603.5|602.9|604.4|603.8|604.8|604.2|603.1|602.5|1226
1605626700000|2020-11-17 15:25:00|604.5|603.9|604.5|603.9|605|604.4|603.9|603.3|967
1605627000000|2020-11-17 15:30:00|604.6|604|603.9|603.3|604.7|604.1|603.2|602.6|1101
1605627300000|2020-11-17 15:35:00|604|603.4|602.3|601.7|604.4|603.8|601.9|601.3|882
1605627600000|2020-11-17 15:40:00|602.2|601.6|601.4|600.8|602.4|601.8|601.2|600.6|648
1605627900000|2020-11-17 15:45:00|601.3|600.7|600.4|599.8|601.4|600.8|599.7|599.1|645
1605628200000|2020-11-17 15:50:00|600.7|600.1|599.9|599.3|601.1|600.5|599.8|599.2|586
1605628500000|2020-11-17 15:55:00|600|599.4|600.2|599.6|600.4|599.8|599.9|599.3|249
1605628800000|2020-11-17 16:00:00|600.3|599.7|600.1|599.5|601.2|600.6|600.1|599.5|368
1605629100000|2020-11-17 16:05:00|600.3|599.7|599.9|599.3|600.6|600|599.9|599.3|147
1605629400000|2020-11-17 16:10:00|599.6|599|600.3|599.7|600.5|599.9|599.3|598.7|731
1605629700000|2020-11-17 16:15:00|600.6|600|601.1|600.5|601.3|600.7|600.3|599.7|374
1605630000000|2020-11-17 16:20:00|601.2|600.6|600.9|600.3|601.3|600.7|600.8|600.2|163
1605630300000|2020-11-17 16:25:00|601|600.4|600.3|599.7|601|600.4|600.1|599.5|321
1605630600000|2020-11-17 16:30:00|600.6|600|600.6|600|600.6|600|599.8|599.2|248
1605630900000|2020-11-17 16:35:00|600.5|599.9|599.5|598.9|600.5|599.9|599.5|598.9|671
1605631200000|2020-11-17 16:40:00|599.6|599|600.2|599.6|600.5|599.9|599.6|599|261
1605631500000|2020-11-17 16:45:00|600.3|599.7|601.1|600.5|601.3|600.7|600.3|599.7|178
1605631800000|2020-11-17 16:50:00|601|600.4|599.6|599|601.1|600.5|599.6|599|432
1605632100000|2020-11-17 16:55:00|599.8|599.2|600|599.4|600.3|599.7|599.7|599.1|258
1605632400000|2020-11-17 17:00:00|599.8|599.2|600.4|599.8|600.7|600.1|599.8|599.2|484
1605632700000|2020-11-17 17:05:00|600.3|599.7|601|600.4|601|600.4|600.3|599.7|240
1605633000000|2020-11-17 17:10:00|601.1|600.5|601.1|600.5|601.2|600.6|600.8|600.2|285
1605633300000|2020-11-17 17:15:00|601.2|600.6|601.5|600.9|602.2|601.6|601.2|600.6|302
1605633600000|2020-11-17 17:20:00|601.6|601|602.1|601.5|602.5|601.9|601.4|600.8|443
1605633900000|2020-11-17 17:25:00|602|601.4|602.4|601.8|602.5|601.9|601.5|600.9|415
1605634200000|2020-11-17 17:30:00|602.5|601.9|602|601.4|602.5|601.9|601.7|601.1|111
1605634500000|2020-11-17 17:35:00|602.1|601.5|602|601.4|602.1|601.5|601.7|601.1|114
1605634800000|2020-11-17 17:40:00|601.7|601.1|601.7|601.1|602.2|601.6|601.2|600.6|166
1605635100000|2020-11-17 17:45:00|601.5|600.9|601.2|600.6|601.6|601|601.2|600.6|85
1605635400000|2020-11-17 17:50:00|600.9|600.3|601|600.4|601|600.4|600.7|600.1|104
1605635700000|2020-11-17 17:55:00|600.9|600.3|600.2|599.6|601.1|600.5|600.2|599.6|163
1605636000000|2020-11-17 18:00:00|600.3|599.7|600.9|600.3|601.1|600.5|600.2|599.6|430
1605636300000|2020-11-17 18:05:00|600.8|600.2|600.6|600|601|600.4|600.6|600|65
1605636600000|2020-11-17 18:10:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|123
1605636900000|2020-11-17 18:15:00|599.9|599.3|600.3|599.7|600.5|599.9|599.9|599.3|103
1605637200000|2020-11-17 18:20:00|600.4|599.8|600.6|600|600.7|600.1|600.2|599.6|163
1605637500000|2020-11-17 18:25:00|600.5|599.9|599.9|599.3|600.7|600.1|599.9|599.3|538
1605637800000|2020-11-17 18:30:00|600|599.4|599.5|598.9|600.2|599.6|599.5|598.9|1739
1605638100000|2020-11-17 18:35:00|599.6|599|600.1|599.5|600.1|599.5|599.5|598.9|516
1605638400000|2020-11-17 18:40:00|600|599.4|600.6|600|600.6|600|600|599.4|660
1605638700000|2020-11-17 18:45:00|600.5|599.9|600|599.4|600.5|599.9|600|599.4|341
1605639000000|2020-11-17 18:50:00|599.9|599.3|599.4|598.8|600|599.4|599.3|598.7|380
1605639300000|2020-11-17 18:55:00|599.3|598.7|598.5|597.9|599.4|598.8|598.4|597.8|439
1605639600000|2020-11-17 19:00:00|598.8|598.2|599.2|598.6|599.6|599|598.7|598.1|559
1605639900000|2020-11-17 19:05:00|599.4|598.8|599.9|599.3|600.5|599.9|599.4|598.8|1103
1605640200000|2020-11-17 19:10:00|600.2|599.6|601.6|601|601.9|601.3|599.4|598.8|2122
1605640500000|2020-11-17 19:15:00|601.4|600.8|600.6|600|601.7|601.1|600.5|599.9|1332
1605661200000|2020-11-18 01:00:00|601.6|601|601.2|600.6|602.3|601.7|600.8|600.2|290
1605661500000|2020-11-18 01:05:00|601.3|600.7|600.8|600.2|602|601.4|600.5|599.9|175
1605661800000|2020-11-18 01:10:00|600.6|600|601|600.4|601|600.4|600.5|599.9|163
1605662100000|2020-11-18 01:15:00|600.9|600.3|599.5|598.9|601|600.4|599.4|598.8|51
1605662400000|2020-11-18 01:20:00|599.4|598.8|599.2|598.6|599.5|598.9|599|598.4|82
1605662700000|2020-11-18 01:25:00|599.3|598.7|598.5|597.9|599.3|598.7|598.3|597.7|189
1605663000000|2020-11-18 01:30:00|598.7|598.1|598.5|597.9|598.7|598.1|598.3|597.7|56
1605663300000|2020-11-18 01:35:00|598.7|598.1|599.5|598.9|599.5|598.9|598.7|598.1|96
1605663600000|2020-11-18 01:40:00|599.3|598.7|599.4|598.8|599.5|598.9|599|598.4|105
1605663900000|2020-11-18 01:45:00|599.5|598.9|599.2|598.6|599.5|598.9|599|598.4|57
1605664200000|2020-11-18 01:50:00|599.3|598.7|598.9|598.3|599.3|598.7|598.7|598.1|44
1605664500000|2020-11-18 01:55:00|599|598.4|599|598.4|599.2|598.6|598.9|598.3|13
1605664800000|2020-11-18 02:00:00|598.9|598.3|599|598.4|599|598.4|598.7|598.1|29
1605665100000|2020-11-18 02:05:00|599.4|598.8|599.1|598.5|599.4|598.8|599|598.4|40
1605665400000|2020-11-18 02:10:00|599.2|598.6|599.6|599|599.7|599.1|599.2|598.6|7
1605665700000|2020-11-18 02:15:00|599.5|598.9|599.4|598.8|599.5|598.9|599.3|598.7|11
1605666000000|2020-11-18 02:20:00|599.5|598.9|599.6|599|599.8|599.2|599.4|598.8|27
1605666300000|2020-11-18 02:25:00|599.5|598.9|599.2|598.6|599.5|598.9|599.2|598.6|7
1605666600000|2020-11-18 02:30:00|599.3|598.7|599.3|598.7|599.3|598.7|599.2|598.6|3
1605666900000|2020-11-18 02:35:00|599.2|598.6|599.1|598.5|599.2|598.6|599|598.4|7
1605667200000|2020-11-18 02:40:00|599.2|598.6|598.9|598.3|599.3|598.7|598.8|598.2|4
1605667500000|2020-11-18 02:45:00|598.8|598.2|599|598.4|599|598.4|598.8|598.2|17
1605667800000|2020-11-18 02:50:00|598.9|598.3|598.5|597.9|598.9|598.3|598.5|597.9|13
1605668100000|2020-11-18 02:55:00|598.4|597.8|598.5|597.9|598.5|597.9|598.4|597.8|7
1605668400000|2020-11-18 03:00:00|||||||||3
1605668700000|2020-11-18 03:05:00|598.4|597.8|598.3|597.7|598.4|597.8|598.3|597.7|18
1605669000000|2020-11-18 03:10:00|598.4|597.8|598.7|598.1|598.7|598.1|598.4|597.8|28
1605669300000|2020-11-18 03:15:00|598.8|598.2|599|598.4|599|598.4|598.6|598|6
1605669600000|2020-11-18 03:20:00|599.2|598.6|599.3|598.7|599.5|598.9|599.1|598.5|34
1605669900000|2020-11-18 03:25:00|599.4|598.8|599.6|599|599.6|599|599.4|598.8|24
1605670200000|2020-11-18 03:30:00|599.4|598.8|599.4|598.8|599.6|599|599.3|598.7|17
1605670500000|2020-11-18 03:35:00|599.3|598.7|599.4|598.8|599.4|598.8|599.3|598.7|0
1605670800000|2020-11-18 03:40:00|599.3|598.7|599.3|598.7|599.6|599|599.3|598.7|4
1605671100000|2020-11-18 03:45:00|599.4|598.8|599.1|598.5|599.6|599|599.1|598.5|6
1605671400000|2020-11-18 03:50:00|599|598.4|599.1|598.5|599.1|598.5|599|598.4|5
1605671700000|2020-11-18 03:55:00|599.2|598.6|599.1|598.5|599.2|598.6|599.1|598.5|1
1605672000000|2020-11-18 04:00:00|599.2|598.6|599.3|598.7|599.3|598.7|599.1|598.5|6
1605672300000|2020-11-18 04:05:00|599.1|598.5|599.1|598.5|599.2|598.6|599|598.4|4
1605672600000|2020-11-18 04:10:00|599.2|598.6|599.1|598.5|599.3|598.7|599.1|598.5|10
1605672900000|2020-11-18 04:15:00|||||||||2
1605673800000|2020-11-18 04:30:00|599|598.4|599|598.4|599|598.4|599|598.4|25
1605674100000|2020-11-18 04:35:00|599.1|598.5|599.3|598.7|599.3|598.7|599.1|598.5|3
1605674400000|2020-11-18 04:40:00|599.1|598.5|599.1|598.5|599.2|598.6|599.1|598.5|4
1605674700000|2020-11-18 04:45:00|599.2|598.6|599.3|598.7|599.3|598.7|599.2|598.6|6
1605675000000|2020-11-18 04:50:00|599.4|598.8|599.3|598.7|599.5|598.9|599.3|598.7|16
1605675300000|2020-11-18 04:55:00|599.4|598.8|599.4|598.8|599.4|598.8|599.3|598.7|2
1605675900000|2020-11-18 05:05:00|599.6|599|599.5|598.9|599.6|599|599.4|598.8|3
1605676200000|2020-11-18 05:10:00|599.4|598.8|599.8|599.2|599.8|599.2|599.4|598.8|12
1605676500000|2020-11-18 05:15:00|599.9|599.3|600.1|599.5|600.2|599.6|599.9|599.3|22
1605676800000|2020-11-18 05:20:00|600.2|599.6|600|599.4|600.2|599.6|599.9|599.3|10
1605677100000|2020-11-18 05:25:00|599.9|599.3|599.9|599.3|599.9|599.3|599.8|599.2|2
1605677400000|2020-11-18 05:30:00|599.8|599.2|600.3|599.7|600.3|599.7|599.8|599.2|5
1605677700000|2020-11-18 05:35:00|600.4|599.8|600.4|599.8|600.5|599.9|600.2|599.6|37
1605678000000|2020-11-18 05:40:00|600.3|599.7|600.1|599.5|600.4|599.8|600.1|599.5|7
1605678300000|2020-11-18 05:45:00|600.2|599.6|600.3|599.7|600.3|599.7|600.1|599.5|5
1605678600000|2020-11-18 05:50:00|600.2|599.6|600.4|599.8|600.5|599.9|600.1|599.5|9
1605678900000|2020-11-18 05:55:00|600.5|599.9|600.6|600|600.8|600.2|600.5|599.9|28
1605679200000|2020-11-18 06:00:00|600.5|599.9|600.6|600|600.6|600|600.5|599.9|5
1605679500000|2020-11-18 06:05:00|600.5|599.9|600.5|599.9|600.5|599.9|600.2|599.6|6
1605679800000|2020-11-18 06:10:00|600.4|599.8|600.4|599.8|600.5|599.9|600.4|599.8|3
1605680100000|2020-11-18 06:15:00|600.5|599.9|601.1|600.5|601.1|600.5|600.4|599.8|10
1605680400000|2020-11-18 06:20:00|601|600.4|599.9|599.3|601.1|600.5|599.9|599.3|26
1605680700000|2020-11-18 06:25:00|599.7|599.1|599.2|598.6|599.7|599.1|599.1|598.5|10
1605681000000|2020-11-18 06:30:00|599.1|598.5|599|598.4|599.2|598.6|598.7|598.1|27
1605681300000|2020-11-18 06:35:00|599.1|598.5|598.9|598.3|599.3|598.7|598.8|598.2|26
1605681600000|2020-11-18 06:40:00|599|598.4|598.7|598.1|599|598.4|598.4|597.8|39
1605681900000|2020-11-18 06:45:00|598.6|598|599.1|598.5|599.2|598.6|598.6|598|12
1605682200000|2020-11-18 06:50:00|599.2|598.6|599.3|598.7|599.4|598.8|599.1|598.5|3
1605682500000|2020-11-18 06:55:00|599.4|598.8|600|599.4|600.1|599.5|599.3|598.7|22
1605682800000|2020-11-18 07:00:00|599.8|599.2|599.7|599.1|600|599.4|599.3|598.7|18
1605683100000|2020-11-18 07:05:00|599.6|599|599.7|599.1|599.8|599.2|599.5|598.9|4
1605683400000|2020-11-18 07:10:00|599.8|599.2|599.8|599.2|600.1|599.5|599.7|599.1|0
1605683700000|2020-11-18 07:15:00|599.9|599.3|600.6|600|600.6|600|599.9|599.3|29
1605684000000|2020-11-18 07:20:00|600.9|600.3|600.8|600.2|601.1|600.5|600.4|599.8|65
1605684300000|2020-11-18 07:25:00|600.7|600.1|600.3|599.7|600.7|600.1|600.3|599.7|5
1605684600000|2020-11-18 07:30:00|600.4|599.8|600.6|600|600.6|600|600.4|599.8|7
1605685200000|2020-11-18 07:40:00|600.5|599.9|600.2|599.6|600.6|600|600.2|599.6|9
1605685500000|2020-11-18 07:45:00|600.3|599.7|600.3|599.7|600.4|599.8|600.1|599.5|8
1605685800000|2020-11-18 07:50:00|600.4|599.8|600.9|600.3|601|600.4|600.4|599.8|9
1605686100000|2020-11-18 07:55:00|600.8|600.2|600.9|600.3|601.1|600.5|600.8|600.2|8
1605686400000|2020-11-18 08:00:00|601|600.4|601.6|601|601.6|601|601|600.4|20
1605686700000|2020-11-18 08:05:00|601.7|601.1|602.1|601.5|602.1|601.5|601.6|601|28
1605687000000|2020-11-18 08:10:00|602.2|601.6|602.4|601.8|602.7|602.1|602.1|601.5|37
1605687300000|2020-11-18 08:15:00|602.6|602|602.6|602|602.6|602|601.9|601.3|160
1605687600000|2020-11-18 08:20:00|602.3|601.7|603.2|602.6|603.2|602.6|602.3|601.7|56
1605687900000|2020-11-18 08:25:00|603.1|602.5|603.4|602.8|603.4|602.8|602.9|602.3|22
1605688200000|2020-11-18 08:30:00|603.5|602.9|603.2|602.6|603.5|602.9|603.1|602.5|21
1605688500000|2020-11-18 08:35:00|603.1|602.5|603.8|603.2|604.1|603.5|603.1|602.5|159
1605688800000|2020-11-18 08:40:00|603.9|603.3|603.9|603.3|604|603.4|603.6|603|16
1605689100000|2020-11-18 08:45:00|603.8|603.2|603.6|603|603.9|603.3|603.6|603|58
1605689400000|2020-11-18 08:50:00|603.5|602.9|603.6|603|603.7|603.1|603.5|602.9|12
1605689700000|2020-11-18 08:55:00|603.5|602.9|603.4|602.8|603.8|603.2|603.4|602.8|12
1605690000000|2020-11-18 09:00:00|603.3|602.7|603.3|602.7|603.5|602.9|603.1|602.5|22
1605690300000|2020-11-18 09:05:00|603.2|602.6|603.7|603.1|603.7|603.1|603.2|602.6|12
1605690600000|2020-11-18 09:10:00|603.6|603|603.8|603.2|604.2|603.6|603.6|603|25
1605690900000|2020-11-18 09:15:00|603.7|603.1|604.1|603.5|604.2|603.6|603.6|603|11
1605691200000|2020-11-18 09:20:00|604.3|603.7|604.2|603.6|604.6|604|604.1|603.5|44
1605691500000|2020-11-18 09:25:00|604.3|603.7|604.4|603.8|604.8|604.2|604.3|603.7|46
1605691800000|2020-11-18 09:30:00|604.3|603.7|603.4|602.8|604.4|603.8|603.4|602.8|27
1605692100000|2020-11-18 09:35:00|603.3|602.7|603.5|602.9|603.8|603.2|603.3|602.7|34
1605692400000|2020-11-18 09:40:00|603.6|603|603.8|603.2|603.8|603.2|603.4|602.8|13
1605692700000|2020-11-18 09:45:00|603.7|603.1|604.1|603.5|604.1|603.5|603.7|603.1|31
1605693000000|2020-11-18 09:50:00|604|603.4|603.9|603.3|604.1|603.5|603.6|603|19
1605693300000|2020-11-18 09:55:00|604|603.4|605|604.4|605.1|604.5|604|603.4|32
1605693600000|2020-11-18 10:00:00|605.1|604.5|604.7|604.1|605.1|604.5|604.4|603.8|99
1605693900000|2020-11-18 10:05:00|604.6|604|604.3|603.7|605.1|604.5|604.3|603.7|9
1605694200000|2020-11-18 10:10:00|604.4|603.8|604.1|603.5|604.4|603.8|603.8|603.2|11
1605694500000|2020-11-18 10:15:00|603.9|603.3|604.1|603.5|604.3|603.7|603.6|603|74
1605694800000|2020-11-18 10:20:00|604|603.4|603.8|603.2|604.1|603.5|603.6|603|43
1605695100000|2020-11-18 10:25:00|603.9|603.3|604.1|603.5|604.3|603.7|603.9|603.3|17
1605695400000|2020-11-18 10:30:00|604|603.4|603.1|602.5|604|603.4|602.8|602.2|31
1605695700000|2020-11-18 10:35:00|603.2|602.6|603.3|602.7|603.4|602.8|603.2|602.6|12
1605696000000|2020-11-18 10:40:00|603.1|602.5|603|602.4|603.6|603|603|602.4|355
1605696300000|2020-11-18 10:45:00|602.9|602.3|603.6|603|603.6|603|602.9|602.3|28
1605696600000|2020-11-18 10:50:00|603.8|603.2|604.2|603.6|604.3|603.7|603.8|603.2|55
1605696900000|2020-11-18 10:55:00|604.1|603.5|604.4|603.8|604.5|603.9|604.1|603.5|88
1605697200000|2020-11-18 11:00:00|604.5|603.9|604.6|604|604.7|604.1|604.5|603.9|82
1605697500000|2020-11-18 11:05:00|604.5|603.9|603.8|603.2|604.5|603.9|603.5|602.9|107
1605697800000|2020-11-18 11:10:00|603.9|603.3|604.5|603.9|604.8|604.2|603.8|603.2|64
1605698100000|2020-11-18 11:15:00|604.4|603.8|604.5|603.9|604.7|604.1|604.3|603.7|340
1605698400000|2020-11-18 11:20:00|604.3|603.7|604.5|603.9|604.7|604.1|604.1|603.5|97
1605698700000|2020-11-18 11:25:00|604.8|604.2|604.8|604.2|605|604.4|604.7|604.1|47
1605699000000|2020-11-18 11:30:00|604.7|604.1|604.2|603.6|604.8|604.2|604.2|603.6|73
1605699300000|2020-11-18 11:35:00|604.1|603.5|604.1|603.5|604.2|603.6|603.9|603.3|14
1605699600000|2020-11-18 11:40:00|604.4|603.8|604.8|604.2|604.9|604.3|604.4|603.8|55
1605699900000|2020-11-18 11:45:00|604.9|604.3|605.4|604.8|605.4|604.8|604.8|604.2|71
1605700200000|2020-11-18 11:50:00|605.6|605|604.9|604.3|605.6|605|604.9|604.3|37
1605700500000|2020-11-18 11:55:00|604.8|604.2|605.3|604.7|605.5|604.9|604.6|604|48
1605700800000|2020-11-18 12:00:00|605.2|604.6|605.1|604.5|605.6|605|605|604.4|278
1605701100000|2020-11-18 12:05:00|605|604.4|605.5|604.9|605.7|605.1|605|604.4|25
1605701400000|2020-11-18 12:10:00|605.4|604.8|605.5|604.9|605.6|605|605.2|604.6|19
1605701700000|2020-11-18 12:15:00|605.6|605|605.3|604.7|605.6|605|605|604.4|13
1605702000000|2020-11-18 12:20:00|605.5|604.9|605.6|605|605.7|605.1|605.4|604.8|10
1605702300000|2020-11-18 12:25:00|605.7|605.1|605.8|605.2|606.2|605.6|605.6|605|88
1605702600000|2020-11-18 12:30:00|605.7|605.1|606.4|605.8|606.7|606.1|605.7|605.1|81
1605702900000|2020-11-18 12:35:00|606.5|605.9|605.9|605.3|606.7|606.1|605.7|605.1|32
1605703200000|2020-11-18 12:40:00|605.7|605.1|605.8|605.2|605.9|605.3|605.3|604.7|150
1605703500000|2020-11-18 12:45:00|605.7|605.1|606.2|605.6|606.4|605.8|605.5|604.9|55
1605703800000|2020-11-18 12:50:00|606.1|605.5|605.6|605|606.2|605.6|605.6|605|16
1605704100000|2020-11-18 12:55:00|605.7|605.1|605.7|605.1|606|605.4|605.5|604.9|61
1605704400000|2020-11-18 13:00:00|605.8|605.2|605.7|605.1|606.2|605.6|605.4|604.8|184
1605704700000|2020-11-18 13:05:00|605.6|605|605.7|605.1|605.9|605.3|605.4|604.8|71
1605705000000|2020-11-18 13:10:00|605.8|605.2|606.2|605.6|606.4|605.8|605.6|605|186
1605705300000|2020-11-18 13:15:00|606|605.4|605.9|605.3|606|605.4|605.5|604.9|53
1605705600000|2020-11-18 13:20:00|605.8|605.2|605.7|605.1|605.9|605.3|605.4|604.8|28
1605705900000|2020-11-18 13:25:00|605.5|604.9|605.7|605.1|606.3|605.7|605.5|604.9|149
1605706200000|2020-11-18 13:30:00|605.6|605|603.7|603.1|605.6|605|603.5|602.9|260
1605706500000|2020-11-18 13:35:00|603.8|603.2|605|604.4|605.1|604.5|603.8|603.2|127
1605706800000|2020-11-18 13:40:00|605.1|604.5|604.3|603.7|605.3|604.7|604.3|603.7|76
1605709800000|2020-11-18 14:30:00|605.1|604.5|608.2|607.6|608.3|607.7|603|602.4|2482
1605710100000|2020-11-18 14:35:00|608.1|607.5|608.6|608|609.8|609.2|607.8|607.2|1064
1605710400000|2020-11-18 14:40:00|608.7|608.1|607.4|606.8|609.1|608.5|605.6|605|1828
1605710700000|2020-11-18 14:45:00|607.6|607|604.6|604|607.6|607|604.1|603.5|1598
1605711000000|2020-11-18 14:50:00|604.4|603.8|604.9|604.3|605.1|604.5|604.1|603.5|429
1605711300000|2020-11-18 14:55:00|605|604.4|605.1|604.5|605.4|604.8|604.4|603.8|185
1605711600000|2020-11-18 15:00:00|605|604.4|603.4|602.8|605.2|604.6|603.1|602.5|542
1605711900000|2020-11-18 15:05:00|603.3|602.7|603.9|603.3|604.5|603.9|603.1|602.5|313
1605712200000|2020-11-18 15:10:00|604.1|603.5|603.9|603.3|604.6|604|603.6|603|417
1605712500000|2020-11-18 15:15:00|604|603.4|604.9|604.3|605.1|604.5|603.5|602.9|304
1605712800000|2020-11-18 15:20:00|605|604.4|604.2|603.6|605.1|604.5|604|603.4|289
1605713100000|2020-11-18 15:25:00|604.3|603.7|605.1|604.5|605.3|604.7|604.1|603.5|205
1605713400000|2020-11-18 15:30:00|605|604.4|603.2|602.6|605.3|604.7|602.7|602.1|1124
1605713700000|2020-11-18 15:35:00|603.5|602.9|603.2|602.6|603.5|602.9|602.7|602.1|653
1605714000000|2020-11-18 15:40:00|603.1|602.5|601.7|601.1|603.1|602.5|601.7|601.1|855
1605714300000|2020-11-18 15:45:00|601.8|601.2|601.3|600.7|602|601.4|601.1|600.5|503
1605714600000|2020-11-18 15:50:00|601.5|600.9|601.7|601.1|602.1|601.5|601.1|600.5|426
1605714900000|2020-11-18 15:55:00|602|601.4|603.4|602.8|604|603.4|602|601.4|901
1605715200000|2020-11-18 16:00:00|603.5|602.9|603.5|602.9|604|603.4|603.2|602.6|258
1605715500000|2020-11-18 16:05:00|603.7|603.1|604.7|604.1|604.8|604.2|603.5|602.9|325
1605715800000|2020-11-18 16:10:00|604.6|604|604.2|603.6|604.7|604.1|603.9|603.3|315
1605716100000|2020-11-18 16:15:00|604|603.4|604.2|603.6|604.8|604.2|603.7|603.1|186
1605716400000|2020-11-18 16:20:00|604.3|603.7|603.3|602.7|604.5|603.9|603|602.4|602
1605716700000|2020-11-18 16:25:00|603.4|602.8|604.1|603.5|604.3|603.7|603.4|602.8|176
1605717000000|2020-11-18 16:30:00|604|603.4|603.9|603.3|604.6|604|603.7|603.1|281
1605717300000|2020-11-18 16:35:00|604|603.4|605.1|604.5|605.3|604.7|603.9|603.3|535
1605717600000|2020-11-18 16:40:00|605|604.4|604.9|604.3|605.2|604.6|604.6|604|207
1605717900000|2020-11-18 16:45:00|604.8|604.2|605.3|604.7|605.6|605|604.8|604.2|223
1605718200000|2020-11-18 16:50:00|605.4|604.8|605.1|604.5|606.3|605.7|604.9|604.3|453
1605718500000|2020-11-18 16:55:00|604.9|604.3|605.1|604.5|605.5|604.9|604.9|604.3|365
1605718800000|2020-11-18 17:00:00|605|604.4|605.9|605.3|606|605.4|604.9|604.3|158
1605719100000|2020-11-18 17:05:00|605.8|605.2|604.6|604|605.9|605.3|604.1|603.5|251
1605719400000|2020-11-18 17:10:00|604.4|603.8|604.7|604.1|604.9|604.3|604.3|603.7|202
1605719700000|2020-11-18 17:15:00|604.6|604|605.6|605|605.8|605.2|604.6|604|767
1605720000000|2020-11-18 17:20:00|605.5|604.9|606.3|605.7|606.8|606.2|605.5|604.9|275
1605720300000|2020-11-18 17:25:00|606.2|605.6|606.7|606.1|607.1|606.5|606.1|605.5|227
1605720600000|2020-11-18 17:30:00|606.8|606.2|606.7|606.1|607.3|606.7|606.5|605.9|301
1605720900000|2020-11-18 17:35:00|606.6|606|606.8|606.2|607|606.4|606.4|605.8|103
1605721200000|2020-11-18 17:40:00|606.7|606.1|607.3|606.7|607.4|606.8|606.6|606|150
1605721500000|2020-11-18 17:45:00|607.4|606.8|607.4|606.8|607.8|607.2|607.1|606.5|281
1605721800000|2020-11-18 17:50:00|607.3|606.7|607.9|607.3|607.9|607.3|607.1|606.5|136
1605722100000|2020-11-18 17:55:00|607.8|607.2|607.2|606.6|607.9|607.3|607.1|606.5|232
1605722400000|2020-11-18 18:00:00|607.1|606.5|606|605.4|607.2|606.6|605.9|605.3|221
1605722700000|2020-11-18 18:05:00|606.1|605.5|603.8|603.2|606.1|605.5|603.7|603.1|635
1605723000000|2020-11-18 18:10:00|603.9|603.3|604.9|604.3|605.5|604.9|603.7|603.1|687
1605723300000|2020-11-18 18:15:00|605.1|604.5|604.4|603.8|605.4|604.8|604.4|603.8|530
1605723600000|2020-11-18 18:20:00|604.6|604|605.2|604.6|605.3|604.7|604.2|603.6|251
1605723900000|2020-11-18 18:25:00|605.1|604.5|605|604.4|605.2|604.6|604.5|603.9|381
1605724200000|2020-11-18 18:30:00|605.1|604.5|605.7|605.1|606|605.4|605|604.4|441
1605724500000|2020-11-18 18:35:00|605.6|605|606.2|605.6|606.5|605.9|605.6|605|395
1605724800000|2020-11-18 18:40:00|606.3|605.7|606|605.4|606.5|605.9|605.9|605.3|140
1605725100000|2020-11-18 18:45:00|605.9|605.3|605.7|605.1|606.1|605.5|605.6|605|181
1605725400000|2020-11-18 18:50:00|605.6|605|605.6|605|605.8|605.2|605.6|605|254
1605725700000|2020-11-18 18:55:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|629
1605726000000|2020-11-18 19:00:00|606.1|605.5|605.4|604.8|606.3|605.7|605.2|604.6|435
1605726300000|2020-11-18 19:05:00|605.3|604.7|605.1|604.5|605.6|605|604.8|604.2|374
1605726600000|2020-11-18 19:10:00|605|604.4|604|603.4|605.5|604.9|604|603.4|1253
1605726900000|2020-11-18 19:15:00|604.1|603.5|604.6|604|604.8|604.2|604.1|603.5|1350
1605747600000|2020-11-19 01:00:00|604.8|604.2|602.7|602.1|605|604.4|602.5|601.9|241
1605747900000|2020-11-19 01:05:00|602.6|602|603|602.4|603.2|602.6|602.2|601.6|110
1605748200000|2020-11-19 01:10:00|603.2|602.6|602.4|601.8|603.2|602.6|602.4|601.8|20
1605748500000|2020-11-19 01:15:00|602.2|601.6|602.5|601.9|602.5|601.9|602.1|601.5|29
1605748800000|2020-11-19 01:20:00|602.6|602|602.7|602.1|602.8|602.2|602.4|601.8|10
1605749100000|2020-11-19 01:25:00|602.6|602|603.4|602.8|603.4|602.8|602.6|602|347
1605749400000|2020-11-19 01:30:00|603.5|602.9|604.2|603.6|604.4|603.8|603.5|602.9|29
1605749700000|2020-11-19 01:35:00|604|603.4|604.9|604.3|604.9|604.3|604|603.4|21
1605750000000|2020-11-19 01:40:00|604.7|604.1|604.6|604|605.2|604.6|604.2|603.6|23
1605750300000|2020-11-19 01:45:00|604.7|604.1|604.7|604.1|604.8|604.2|604.3|603.7|20
1605750600000|2020-11-19 01:50:00|604.6|604|605|604.4|605.2|604.6|604.6|604|33
1605750900000|2020-11-19 01:55:00|605.1|604.5|604.5|603.9|605.1|604.5|604.5|603.9|7
1605751200000|2020-11-19 02:00:00|604.6|604|604.4|603.8|604.7|604.1|604.4|603.8|15
1605751500000|2020-11-19 02:05:00|604.2|603.6|603.8|603.2|604.2|603.6|603.8|603.2|6
1605751800000|2020-11-19 02:10:00|603.7|603.1|603.7|603.1|603.9|603.3|603.7|603.1|3
1605752100000|2020-11-19 02:15:00|603.5|602.9|603.5|602.9|603.7|603.1|603.3|602.7|15
1605752400000|2020-11-19 02:20:00|603.4|602.8|603.5|602.9|603.5|602.9|603.3|602.7|57
1605752700000|2020-11-19 02:25:00|603.7|603.1|603.2|602.6|603.7|603.1|603.2|602.6|5
1605753000000|2020-11-19 02:30:00|603.3|602.7|603.7|603.1|603.7|603.1|603.2|602.6|6
1605753300000|2020-11-19 02:35:00|603.8|603.2|604|603.4|604.2|603.6|603.7|603.1|10
1605753600000|2020-11-19 02:40:00|603.9|603.3|604.1|603.5|604.1|603.5|603.8|603.2|8
1605753900000|2020-11-19 02:45:00|604|603.4|603.7|603.1|604.2|603.6|603.7|603.1|0
1605754200000|2020-11-19 02:50:00|603.5|602.9|603.9|603.3|604|603.4|603.5|602.9|26
1605754500000|2020-11-19 02:55:00|603.8|603.2|603.8|603.2|604|603.4|603.7|603.1|6
1605754800000|2020-11-19 03:00:00|603.9|603.3|603.9|603.3|604.2|603.6|603.9|603.3|2
1605755100000|2020-11-19 03:05:00|603.8|603.2|604|603.4|604.1|603.5|603.8|603.2|0
1605755400000|2020-11-19 03:10:00|604.2|603.6|604|603.4|604.2|603.6|604|603.4|3
1605755700000|2020-11-19 03:15:00|603.9|603.3|603.5|602.9|603.9|603.3|603.4|602.8|1
1605756000000|2020-11-19 03:20:00|603.4|602.8|603.5|602.9|603.5|602.9|603.3|602.7|2
1605756300000|2020-11-19 03:25:00|603.6|603|603.4|602.8|603.6|603|603.3|602.7|1
1605756600000|2020-11-19 03:30:00|603.5|602.9|603.7|603.1|603.7|603.1|603.5|602.9|0
1605756900000|2020-11-19 03:35:00|603.6|603|603.3|602.7|603.7|603.1|603.3|602.7|1
1605757200000|2020-11-19 03:40:00|603.4|602.8|603.5|602.9|603.5|602.9|603.3|602.7|1
1605757800000|2020-11-19 03:50:00|603.4|602.8|603.5|602.9|603.6|603|603.2|602.6|0
1605758100000|2020-11-19 03:55:00|603.4|602.8|603.4|602.8|603.5|602.9|603.3|602.7|3
1605758400000|2020-11-19 04:00:00|603.3|602.7|603.4|602.8|603.4|602.8|603.2|602.6|7
1605759000000|2020-11-19 04:10:00|||||||||2
1605759300000|2020-11-19 04:15:00|603.3|602.7|603.3|602.7|603.4|602.8|603.2|602.6|2
1605759600000|2020-11-19 04:20:00|603.2|602.6|603.3|602.7|603.4|602.8|603.2|602.6|2
1605759900000|2020-11-19 04:25:00|603.4|602.8|603.7|603.1|603.7|603.1|603.3|602.7|6
1605760200000|2020-11-19 04:30:00|603.8|603.2|603.7|603.1|604.2|603.6|603.7|603.1|16
1605760500000|2020-11-19 04:35:00|603.6|603|603.7|603.1|603.7|603.1|603.6|603|2
1605760800000|2020-11-19 04:40:00|603.5|602.9|603.3|602.7|603.5|602.9|603.3|602.7|5
1605761100000|2020-11-19 04:45:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|1
1605761400000|2020-11-19 04:50:00|603.5|602.9|603.4|602.8|603.5|602.9|603.4|602.8|4
1605761700000|2020-11-19 04:55:00|603.5|602.9|603.3|602.7|603.5|602.9|603.2|602.6|5
1605762000000|2020-11-19 05:00:00|603.2|602.6|603.5|602.9|603.5|602.9|603.2|602.6|2
1605762300000|2020-11-19 05:05:00|603.4|602.8|603.4|602.8|603.5|602.9|603.3|602.7|1
1605762600000|2020-11-19 05:10:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|0
1605763200000|2020-11-19 05:20:00|||||||||1
1605763500000|2020-11-19 05:25:00|603.3|602.7|603.4|602.8|603.4|602.8|603.2|602.6|7
1605763800000|2020-11-19 05:30:00|603.3|602.7|603.3|602.7|603.4|602.8|602.8|602.2|18
1605764100000|2020-11-19 05:35:00|603.4|602.8|604|603.4|604|603.4|603.4|602.8|8
1605764400000|2020-11-19 05:40:00|604.1|603.5|604|603.4|604.1|603.5|603.8|603.2|8
1605764700000|2020-11-19 05:45:00|603.9|603.3|604.1|603.5|604.1|603.5|603.8|603.2|1
1605765000000|2020-11-19 05:50:00|604.4|603.8|604.4|603.8|604.6|604|604.4|603.8|13
1605765300000|2020-11-19 05:55:00|604.5|603.9|604.5|603.9|604.5|603.9|604.3|603.7|11
1605765600000|2020-11-19 06:00:00|604.4|603.8|604.1|603.5|604.5|603.9|604.1|603.5|11
1605765900000|2020-11-19 06:05:00|604|603.4|603.7|603.1|604|603.4|603.7|603.1|6
1605766200000|2020-11-19 06:10:00|||||||||1
1605766500000|2020-11-19 06:15:00|603.8|603.2|604.4|603.8|604.4|603.8|603.7|603.1|18
1605766800000|2020-11-19 06:20:00|604.3|603.7|604.6|604|604.7|604.1|604.3|603.7|11
1605767100000|2020-11-19 06:25:00|604.4|603.8|604.6|604|604.6|604|604.4|603.8|6
1605767400000|2020-11-19 06:30:00|604.5|603.9|604.6|604|604.6|604|604.4|603.8|1
1605767700000|2020-11-19 06:35:00|604.4|603.8|604.7|604.1|604.7|604.1|604.4|603.8|4
1605768000000|2020-11-19 06:40:00|604.8|604.2|605.9|605.3|605.9|605.3|604.8|604.2|58
1605768300000|2020-11-19 06:45:00|605.7|605.1|605.8|605.2|605.8|605.2|605.7|605.1|12
1605768600000|2020-11-19 06:50:00|605.7|605.1|605.6|605|605.8|605.2|605.4|604.8|15
1605768900000|2020-11-19 06:55:00|605.7|605.1|606.2|605.6|606.4|605.8|605.7|605.1|20
1605769200000|2020-11-19 07:00:00|605.9|605.3|605.9|605.3|606.2|605.6|605.9|605.3|24
1605769500000|2020-11-19 07:05:00|606|605.4|605.7|605.1|606|605.4|605.5|604.9|4
1605769800000|2020-11-19 07:10:00|605.5|604.9|604.7|604.1|605.7|605.1|604.7|604.1|45
1605770100000|2020-11-19 07:15:00|604.8|604.2|605.2|604.6|605.4|604.8|604.8|604.2|8
1605770400000|2020-11-19 07:20:00|605.3|604.7|605.2|604.6|605.4|604.8|605.1|604.5|5
1605770700000|2020-11-19 07:25:00|605.1|604.5|605.2|604.6|605.2|604.6|604.9|604.3|7
1605771000000|2020-11-19 07:30:00|605.1|604.5|605.5|604.9|605.5|604.9|605|604.4|6
1605771300000|2020-11-19 07:35:00|605.4|604.8|605.4|604.8|605.6|605|605.2|604.6|4
1605771900000|2020-11-19 07:45:00|605.2|604.6|604.3|603.7|605.2|604.6|604.2|603.6|15
1605772200000|2020-11-19 07:50:00|604.5|603.9|604.3|603.7|604.5|603.9|604.2|603.6|6
1605772500000|2020-11-19 07:55:00|604.2|603.6|604.3|603.7|604.4|603.8|604.2|603.6|10
1605772800000|2020-11-19 08:00:00|604.2|603.6|603.5|602.9|604.2|603.6|603.4|602.8|22
1605773100000|2020-11-19 08:05:00|603.4|602.8|603.4|602.8|603.5|602.9|603.3|602.7|525
1605773400000|2020-11-19 08:10:00|603.3|602.7|602|601.4|603.5|602.9|601.8|601.2|57
1605773700000|2020-11-19 08:15:00|602.3|601.7|602.3|601.7|602.3|601.7|601.8|601.2|25
1605774000000|2020-11-19 08:20:00|602.1|601.5|602.8|602.2|603.2|602.6|602.1|601.5|38
1605774300000|2020-11-19 08:25:00|602.7|602.1|602.7|602.1|602.8|602.2|602.6|602|10
1605774600000|2020-11-19 08:30:00|602.6|602|601.9|601.3|602.6|602|601.6|601|71
1605774900000|2020-11-19 08:35:00|602|601.4|601.8|601.2|602|601.4|601.8|601.2|46
1605775200000|2020-11-19 08:40:00|601.7|601.1|601.4|600.8|601.8|601.2|601.3|600.7|20
1605775500000|2020-11-19 08:45:00|601.5|600.9|599.9|599.3|601.6|601|599.9|599.3|327
1605775800000|2020-11-19 08:50:00|600|599.4|600.1|599.5|600.2|599.6|599.6|599|190
1605776100000|2020-11-19 08:55:00|600.2|599.6|599.9|599.3|600.3|599.7|599.9|599.3|62
1605776400000|2020-11-19 09:00:00|600|599.4|600.3|599.7|600.4|599.8|599.8|599.2|38
1605776700000|2020-11-19 09:05:00|600|599.4|599.9|599.3|600.3|599.7|599.3|598.7|114
1605777000000|2020-11-19 09:10:00|600|599.4|600.2|599.6|600.4|599.8|599.9|599.3|96
1605777300000|2020-11-19 09:15:00|600.1|599.5|599.9|599.3|600.4|599.8|599.9|599.3|69
1605777600000|2020-11-19 09:20:00|600|599.4|600.4|599.8|600.4|599.8|599.7|599.1|42
1605777900000|2020-11-19 09:25:00|600.5|599.9|600.2|599.6|600.5|599.9|600.2|599.6|9
1605778200000|2020-11-19 09:30:00|600.1|599.5|600.2|599.6|600.4|599.8|600|599.4|20
1605778500000|2020-11-19 09:35:00|600.1|599.5|600.4|599.8|600.5|599.9|600|599.4|63
1605778800000|2020-11-19 09:40:00|600.3|599.7|600.2|599.6|600.5|599.9|600|599.4|34
1605779100000|2020-11-19 09:45:00|600.3|599.7|600.4|599.8|600.6|600|600.1|599.5|61
1605779400000|2020-11-19 09:50:00|600.5|599.9|600.7|600.1|601.5|600.9|600.3|599.7|56
1605779700000|2020-11-19 09:55:00|601|600.4|601|600.4|601.2|600.6|600.7|600.1|46
1605780000000|2020-11-19 10:00:00|601.2|600.6|600.9|600.3|601.2|600.6|600.8|600.2|32
1605780300000|2020-11-19 10:05:00|600.8|600.2|600.5|599.9|600.9|600.3|600.5|599.9|16
1605780600000|2020-11-19 10:10:00|600.3|599.7|599.8|599.2|600.4|599.8|599.8|599.2|48
1605780900000|2020-11-19 10:15:00|599.7|599.1|600|599.4|600|599.4|599.2|598.6|89
1605781200000|2020-11-19 10:20:00|599.9|599.3|600|599.4|600.3|599.7|599.8|599.2|15
1605781500000|2020-11-19 10:25:00|600.1|599.5|600.5|599.9|600.8|600.2|600.1|599.5|31
1605781800000|2020-11-19 10:30:00|600.6|600|600.5|599.9|600.6|600|600.3|599.7|3
1605782100000|2020-11-19 10:35:00|600.6|600|600.8|600.2|601.1|600.5|600.6|600|45
1605782400000|2020-11-19 10:40:00|601|600.4|601.3|600.7|601.5|600.9|600.8|600.2|26
1605782700000|2020-11-19 10:45:00|601.4|600.8|601.5|600.9|601.6|601|601.4|600.8|8
1605783000000|2020-11-19 10:50:00|601.6|601|601.2|600.6|601.6|601|601.2|600.6|22
1605783300000|2020-11-19 10:55:00|601.3|600.7|600.9|600.3|601.4|600.8|600.6|600|10
1605783600000|2020-11-19 11:00:00|600.8|600.2|600.5|599.9|601|600.4|600.1|599.5|61
1605783900000|2020-11-19 11:05:00|600.4|599.8|601|600.4|601|600.4|600.3|599.7|55
1605784200000|2020-11-19 11:10:00|601.1|600.5|601|600.4|601.3|600.7|601|600.4|5
1605784500000|2020-11-19 11:15:00|601.2|600.6|600.7|600.1|601.6|601|600.6|600|28
1605784800000|2020-11-19 11:20:00|600.6|600|601.2|600.6|601.2|600.6|600.5|599.9|33
1605785100000|2020-11-19 11:25:00|601.1|600.5|601.5|600.9|601.7|601.1|601.1|600.5|12
1605785400000|2020-11-19 11:30:00|601.7|601.1|602|601.4|602.2|601.6|601.5|600.9|52
1605785700000|2020-11-19 11:35:00|602.1|601.5|602.2|601.6|602.2|601.6|602|601.4|5
1605786000000|2020-11-19 11:40:00|602.4|601.8|602.2|601.6|602.5|601.9|602.2|601.6|26
1605786300000|2020-11-19 11:45:00|602.3|601.7|602.7|602.1|603|602.4|602.3|601.7|14
1605786600000|2020-11-19 11:50:00|602.8|602.2|602.7|602.1|602.8|602.2|602.6|602|9
1605786900000|2020-11-19 11:55:00|602.8|602.2|602.7|602.1|603|602.4|602.5|601.9|78
1605787200000|2020-11-19 12:00:00|602.8|602.2|603|602.4|603|602.4|602.7|602.1|24
1605787500000|2020-11-19 12:05:00|602.9|602.3|602.7|602.1|603|602.4|602.6|602|31
1605787800000|2020-11-19 12:10:00|602.8|602.2|602.5|601.9|603|602.4|602.5|601.9|18
1605788100000|2020-11-19 12:15:00|602.4|601.8|601.9|601.3|602.5|601.9|601.9|601.3|32
1605788400000|2020-11-19 12:20:00|602|601.4|601.8|601.2|602.1|601.5|601.7|601.1|18
1605788700000|2020-11-19 12:25:00|601.9|601.3|601.6|601|602|601.4|601.5|600.9|169
1605789000000|2020-11-19 12:30:00|601.7|601.1|602|601.4|602.2|601.6|601.5|600.9|28
1605789300000|2020-11-19 12:35:00|602.1|601.5|601.7|601.1|602.2|601.6|601.7|601.1|87
1605789600000|2020-11-19 12:40:00|601.8|601.2|602|601.4|602.4|601.8|601.8|601.2|17
1605789900000|2020-11-19 12:45:00|602.1|601.5|602.2|601.6|602.5|601.9|602|601.4|86
1605790200000|2020-11-19 12:50:00|602.3|601.7|602.2|601.6|602.3|601.7|602|601.4|38
1605790500000|2020-11-19 12:55:00|602.3|601.7|602.5|601.9|602.7|602.1|602.2|601.6|18
1605790800000|2020-11-19 13:00:00|602.7|602.1|603|602.4|603|602.4|602.6|602|90
1605791100000|2020-11-19 13:05:00|602.8|602.2|603.5|602.9|603.5|602.9|602.8|602.2|38
1605791400000|2020-11-19 13:10:00|603.6|603|604.3|603.7|604.5|603.9|603.4|602.8|82
1605791700000|2020-11-19 13:15:00|604.5|603.9|603.5|602.9|604.5|603.9|603.5|602.9|35
1605792000000|2020-11-19 13:20:00|603.3|602.7|604.5|603.9|604.7|604.1|603.3|602.7|189
1605792300000|2020-11-19 13:25:00|605|604.4|606|605.4|606|605.4|605|604.4|208
1605792600000|2020-11-19 13:30:00|605.7|605.1|604.3|603.7|605.8|605.2|603.7|603.1|397
1605792900000|2020-11-19 13:35:00|604|603.4|602.3|601.7|604|603.4|602|601.4|184
1605793200000|2020-11-19 13:40:00|602.4|601.8|602.8|602.2|602.8|602.2|601.8|601.2|57
1605796200000|2020-11-19 14:30:00|603|602.4|602.9|602.3|604.5|603.9|600.2|599.6|1131
1605796500000|2020-11-19 14:35:00|603|602.4|600.5|599.9|603|602.4|600.5|599.9|691
1605796800000|2020-11-19 14:40:00|600.6|600|602.6|602|602.6|602|600.3|599.7|479
1605797100000|2020-11-19 14:45:00|602.8|602.2|602.3|601.7|602.8|602.2|601.1|600.5|269
1605797400000|2020-11-19 14:50:00|602.2|601.6|602.9|602.3|603.3|602.7|602.2|601.6|147
1605797700000|2020-11-19 14:55:00|602.8|602.2|601.4|600.8|602.8|602.2|601.4|600.8|294
1605798000000|2020-11-19 15:00:00|601.8|601.2|603.7|603.1|604|603.4|601.6|601|1885
1605798300000|2020-11-19 15:05:00|603.8|603.2|603.4|602.8|604.7|604.1|603.4|602.8|613
1605798600000|2020-11-19 15:10:00|603.7|603.1|603.3|602.7|603.9|603.3|602.9|602.3|175
1605798900000|2020-11-19 15:15:00|603.4|602.8|603.4|602.8|603.9|603.3|602.7|602.1|182
1605799200000|2020-11-19 15:20:00|603.5|602.9|604.4|603.8|605.1|604.5|603.4|602.8|243
1605799500000|2020-11-19 15:25:00|604.2|603.6|603.1|602.5|604.2|603.6|602.9|602.3|296
1605799800000|2020-11-19 15:30:00|603.4|602.8|603.6|603|604.9|604.3|603.4|602.8|412
1605800100000|2020-11-19 15:35:00|603.7|603.1|602.4|601.8|603.9|603.3|602.2|601.6|603
1605800400000|2020-11-19 15:40:00|602.5|601.9|602.2|601.6|603.4|602.8|602.1|601.5|339
1605800700000|2020-11-19 15:45:00|602.4|601.8|602.7|602.1|603.1|602.5|602.3|601.7|116
1605801000000|2020-11-19 15:50:00|602.8|602.2|601.4|600.8|602.8|602.2|601.4|600.8|159
1605801300000|2020-11-19 15:55:00|601.7|601.1|600.4|599.8|601.7|601.1|600.4|599.8|529
1605801600000|2020-11-19 16:00:00|600.7|600.1|600.9|600.3|601.4|600.8|600.7|600.1|196
1605801900000|2020-11-19 16:05:00|601.1|600.5|600.7|600.1|601.2|600.6|600.3|599.7|339
1605802200000|2020-11-19 16:10:00|600.6|600|601.4|600.8|601.7|601.1|600.4|599.8|243
1605802500000|2020-11-19 16:15:00|601.7|601.1|600.7|600.1|601.7|601.1|600.7|600.1|268
1605802800000|2020-11-19 16:20:00|600.4|599.8|601.4|600.8|601.6|601|600.4|599.8|190
1605803100000|2020-11-19 16:25:00|601.2|600.6|601.4|600.8|602.4|601.8|601.1|600.5|178
1605803400000|2020-11-19 16:30:00|601.5|600.9|601.2|600.6|601.7|601.1|600.9|600.3|70
1605803700000|2020-11-19 16:35:00|601.4|600.8|601.4|600.8|601.9|601.3|601.4|600.8|271
1605804000000|2020-11-19 16:40:00|601.5|600.9|600.9|600.3|601.5|600.9|600.5|599.9|394
1605804300000|2020-11-19 16:45:00|600.8|600.2|600.2|599.6|601.2|600.6|600.2|599.6|114
1605804600000|2020-11-19 16:50:00|600.3|599.7|598.7|598.1|600.4|599.8|598.5|597.9|154
1605804900000|2020-11-19 16:55:00|598.5|597.9|597.9|597.3|598.5|597.9|597.2|596.6|377
1605805200000|2020-11-19 17:00:00|597.8|597.2|596.9|596.3|597.9|597.3|596.7|596.1|694
1605805500000|2020-11-19 17:05:00|597.2|596.6|597.6|597|598.2|597.6|597.1|596.5|197
1605805800000|2020-11-19 17:10:00|597.5|596.9|597.7|597.1|597.9|597.3|597.4|596.8|435
1605806100000|2020-11-19 17:15:00|597.6|597|599|598.4|599.4|598.8|597.2|596.6|257
1605806400000|2020-11-19 17:20:00|598.9|598.3|598.5|597.9|599.2|598.6|598.5|597.9|293
1605806700000|2020-11-19 17:25:00|598.6|598|598.5|597.9|599.2|598.6|598.2|597.6|66
1605807000000|2020-11-19 17:30:00|598.7|598.1|598.7|598.1|599.2|598.6|598.6|598|792
1605807300000|2020-11-19 17:35:00|599|598.4|599.1|598.5|599.5|598.9|598.7|598.1|138
1605807600000|2020-11-19 17:40:00|599.2|598.6|598.7|598.1|599.2|598.6|598.5|597.9|171
1605807900000|2020-11-19 17:45:00|599|598.4|599.2|598.6|599.3|598.7|598.6|598|214
1605808200000|2020-11-19 17:50:00|599.3|598.7|599.3|598.7|599.5|598.9|598.8|598.2|137
1605808500000|2020-11-19 17:55:00|599.2|598.6|599.6|599|600.2|599.6|598.7|598.1|451
1605808800000|2020-11-19 18:00:00|599.7|599.1|599.6|599|599.7|599.1|599|598.4|335
1605809100000|2020-11-19 18:05:00|599.5|598.9|599.2|598.6|599.6|599|598.7|598.1|486
1605809400000|2020-11-19 18:10:00|599.3|598.7|598.8|598.2|599.3|598.7|598.5|597.9|201
1605809700000|2020-11-19 18:15:00|598.6|598|598.5|597.9|598.7|598.1|598.2|597.6|270
1605810000000|2020-11-19 18:20:00|598.6|598|599.3|598.7|599.3|598.7|598.3|597.7|398
1605810300000|2020-11-19 18:25:00|599.2|598.6|598.5|597.9|599.3|598.7|598.5|597.9|162
1605810600000|2020-11-19 18:30:00|598.6|598|598.5|597.9|598.8|598.2|598.3|597.7|76
1605810900000|2020-11-19 18:35:00|598.6|598|598|597.4|598.6|598|598|597.4|117
1605811200000|2020-11-19 18:40:00|598.1|597.5|598.5|597.9|598.5|597.9|598|597.4|120
1605811500000|2020-11-19 18:45:00|598.6|598|598.3|597.7|598.8|598.2|598.3|597.7|100
1605811800000|2020-11-19 18:50:00|598.5|597.9|598.4|597.8|598.5|597.9|598|597.4|172
1605812100000|2020-11-19 18:55:00|598.3|597.7|597.3|596.7|598.3|597.7|597.3|596.7|1098
1605812400000|2020-11-19 19:00:00|597.4|596.8|597|596.4|597.4|596.8|597|596.4|193
1605812700000|2020-11-19 19:05:00|596.8|596.2|596|595.4|597|596.4|595.5|594.9|602
1605813000000|2020-11-19 19:10:00|595.9|595.3|597.7|597.1|597.8|597.2|595.3|594.7|1060
1605813300000|2020-11-19 19:15:00|597.8|597.2|598.1|597.5|598.4|597.8|597.1|596.5|1327
1605834000000|2020-11-20 01:00:00|596.4|595.8|597.2|596.6|597.2|596.6|595.3|594.7|292
1605834300000|2020-11-20 01:05:00|597.4|596.8|597.6|597|597.8|597.2|597.3|596.7|31
1605834600000|2020-11-20 01:10:00|597.7|597.1|598.1|597.5|598.8|598.2|597.6|597|48
1605834900000|2020-11-20 01:15:00|598|597.4|598|597.4|598.5|597.9|597.9|597.3|41
1605835200000|2020-11-20 01:20:00|598.1|597.5|598.6|598|598.7|598.1|597.8|597.2|43
1605835500000|2020-11-20 01:25:00|598.7|598.1|598.2|597.6|598.7|598.1|598|597.4|18
1605835800000|2020-11-20 01:30:00|597.9|597.3|598.1|597.5|598.1|597.5|597.6|597|20
1605836100000|2020-11-20 01:35:00|598|597.4|597.9|597.3|598.2|597.6|597.9|597.3|9
1605836400000|2020-11-20 01:40:00|597.8|597.2|598.3|597.7|598.3|597.7|597.7|597.1|9
1605836700000|2020-11-20 01:45:00|598.6|598|598.6|598|598.8|598.2|598.4|597.8|9
1605837000000|2020-11-20 01:50:00|598.8|598.2|598.3|597.7|598.8|598.2|598.3|597.7|8
1605837300000|2020-11-20 01:55:00|598.5|597.9|598.2|597.6|598.6|598|598.2|597.6|6
1605837600000|2020-11-20 02:00:00|598.1|597.5|598.1|597.5|598.1|597.5|597.6|597|9
1605837900000|2020-11-20 02:05:00|598.3|597.7|598.4|597.8|598.4|597.8|598.1|597.5|25
1605838200000|2020-11-20 02:10:00|598.3|597.7|598.2|597.6|598.3|597.7|598.2|597.6|8
1605838500000|2020-11-20 02:15:00|598.4|597.8|597.9|597.3|598.4|597.8|597.9|597.3|24
1605838800000|2020-11-20 02:20:00|598.1|597.5|598.4|597.8|598.6|598|597.9|597.3|31
1605839100000|2020-11-20 02:25:00|598.5|597.9|598.4|597.8|598.6|598|598.1|597.5|14
1605839400000|2020-11-20 02:30:00|598.3|597.7|598.5|597.9|598.5|597.9|598.1|597.5|3
1605839700000|2020-11-20 02:35:00|598.4|597.8|597.9|597.3|598.6|598|597.9|597.3|5
1605840000000|2020-11-20 02:40:00|598|597.4|597.9|597.3|598.1|597.5|597.9|597.3|10
1605840300000|2020-11-20 02:45:00|598.1|597.5|598.1|597.5|598.3|597.7|597.9|597.3|6
1605840600000|2020-11-20 02:50:00|598.3|597.7|598.3|597.7|598.3|597.7|598.1|597.5|0
1605840900000|2020-11-20 02:55:00|598.1|597.5|598.7|598.1|598.7|598.1|598.1|597.5|37
1605841200000|2020-11-20 03:00:00|598.6|598|598.4|597.8|598.7|598.1|598.3|597.7|7
1605841500000|2020-11-20 03:05:00|598.3|597.7|598.1|597.5|598.4|597.8|597.9|597.3|11
1605841800000|2020-11-20 03:10:00|598.2|597.6|598.3|597.7|598.4|597.8|598.1|597.5|9
1605842100000|2020-11-20 03:15:00|598.4|597.8|598.1|597.5|598.4|597.8|598.1|597.5|45
1605842400000|2020-11-20 03:20:00|598|597.4|597.8|597.2|598|597.4|597.7|597.1|71
1605842700000|2020-11-20 03:25:00|597.9|597.3|597.9|597.3|597.9|597.3|597.7|597.1|9
1605843000000|2020-11-20 03:30:00|597.8|597.2|597.9|597.3|597.9|597.3|597.7|597.1|3
1605843300000|2020-11-20 03:35:00|597.8|597.2|597.9|597.3|597.9|597.3|597.8|597.2|4
1605843600000|2020-11-20 03:40:00|597.7|597.1|597.9|597.3|597.9|597.3|597.7|597.1|16
1605843900000|2020-11-20 03:45:00|597.8|597.2|598|597.4|598.1|597.5|597.8|597.2|17
1605844200000|2020-11-20 03:50:00|598.1|597.5|598|597.4|598.1|597.5|597.9|597.3|1
1605844500000|2020-11-20 03:55:00|598.1|597.5|598.3|597.7|598.3|597.7|598.1|597.5|1
1605844800000|2020-11-20 04:00:00|598.2|597.6|598.1|597.5|598.3|597.7|598.1|597.5|3
1605845100000|2020-11-20 04:05:00|598.2|597.6|598.2|597.6|598.3|597.7|598.1|597.5|187
1605845400000|2020-11-20 04:10:00|598|597.4|598.2|597.6|598.2|597.6|598|597.4|4
1605845700000|2020-11-20 04:15:00|598.3|597.7|598.2|597.6|598.3|597.7|598.2|597.6|8
1605846000000|2020-11-20 04:20:00|598.3|597.7|598.4|597.8|598.5|597.9|598.3|597.7|1
1605846300000|2020-11-20 04:25:00|598.5|597.9|598.4|597.8|598.6|598|598.4|597.8|4
1605846600000|2020-11-20 04:30:00|598.3|597.7|598.4|597.8|598.7|598.1|598.3|597.7|6
1605846900000|2020-11-20 04:35:00|598.5|597.9|598.4|597.8|598.5|597.9|598.4|597.8|4
1605847200000|2020-11-20 04:40:00|598.5|597.9|598.5|597.9|598.5|597.9|598.5|597.9|4
1605847500000|2020-11-20 04:45:00|598.4|597.8|598.3|597.7|598.6|598|598.2|597.6|8
1605847800000|2020-11-20 04:50:00|598.4|597.8|598.2|597.6|598.4|597.8|598.2|597.6|5
1605848100000|2020-11-20 04:55:00|598.1|597.5|598.1|597.5|598.1|597.5|598.1|597.5|0
1605848400000|2020-11-20 05:00:00|598.2|597.6|597.9|597.3|598.2|597.6|597.9|597.3|14
1605848700000|2020-11-20 05:05:00|598|597.4|597.9|597.3|598|597.4|597.9|597.3|0
1605849000000|2020-11-20 05:10:00|597.8|597.2|597.8|597.2|597.8|597.2|597.8|597.2|3
1605849300000|2020-11-20 05:15:00|597.7|597.1|597.8|597.2|597.9|597.3|597.7|597.1|36
1605849600000|2020-11-20 05:20:00|597.7|597.1|597.8|597.2|597.8|597.2|597.7|597.1|2
1605849900000|2020-11-20 05:25:00|597.9|597.3|597.8|597.2|597.9|597.3|597.8|597.2|0
1605850200000|2020-11-20 05:30:00|597.9|597.3|597.7|597.1|597.9|597.3|597.7|597.1|0
1605850500000|2020-11-20 05:35:00|597.8|597.2|598|597.4|598|597.4|597.8|597.2|3
1605850800000|2020-11-20 05:40:00|598.1|597.5|597.7|597.1|598.1|597.5|597.7|597.1|7
1605851100000|2020-11-20 05:45:00|||||||||2
1605851400000|2020-11-20 05:50:00|597.5|596.9|597.5|596.9|597.7|597.1|597.5|596.9|3
1605851700000|2020-11-20 05:55:00|597.6|597|597.7|597.1|597.7|597.1|597.5|596.9|4
1605852000000|2020-11-20 06:00:00|597.8|597.2|597.7|597.1|597.8|597.2|597.7|597.1|1
1605852300000|2020-11-20 06:05:00|597.8|597.2|598|597.4|598|597.4|597.8|597.2|20
1605852600000|2020-11-20 06:10:00|597.9|597.3|597.9|597.3|598|597.4|597.9|597.3|3
1605852900000|2020-11-20 06:15:00|598|597.4|597.7|597.1|598|597.4|597.7|597.1|1
1605853200000|2020-11-20 06:20:00|597.8|597.2|597.5|596.9|597.8|597.2|597.4|596.8|1
1605853500000|2020-11-20 06:25:00|597.4|596.8|597.2|596.6|597.5|596.9|597.1|596.5|9
1605853800000|2020-11-20 06:30:00|597|596.4|596.4|595.8|597|596.4|596.2|595.6|23
1605854100000|2020-11-20 06:35:00|596.3|595.7|596.7|596.1|596.7|596.1|596.2|595.6|29
1605854400000|2020-11-20 06:40:00|596.6|596|597.1|596.5|597.1|596.5|596.5|595.9|58
1605854700000|2020-11-20 06:45:00|597.2|596.6|597.3|596.7|597.4|596.8|597.1|596.5|4
1605855000000|2020-11-20 06:50:00|597.4|596.8|597.6|597|597.7|597.1|597.2|596.6|8
1605855300000|2020-11-20 06:55:00|597.7|597.1|597.7|597.1|598|597.4|597.6|597|4
1605855600000|2020-11-20 07:00:00|597.8|597.2|597.6|597|598|597.4|597.6|597|10
1605855900000|2020-11-20 07:05:00|597.5|596.9|597|596.4|597.5|596.9|597|596.4|16
1605856200000|2020-11-20 07:10:00|597.1|596.5|596.9|596.3|597.1|596.5|596.7|596.1|0
1605856500000|2020-11-20 07:15:00|596.8|596.2|597.2|596.6|597.2|596.6|596.8|596.2|44
1605856800000|2020-11-20 07:20:00|597.3|596.7|597.2|596.6|597.3|596.7|597.2|596.6|61
1605857100000|2020-11-20 07:25:00|597.4|596.8|598.2|597.6|598.2|597.6|597.2|596.6|20
1605857400000|2020-11-20 07:30:00|598.3|597.7|599|598.4|599.2|598.6|598.3|597.7|21
1605857700000|2020-11-20 07:35:00|598.9|598.3|598.6|598|598.9|598.3|598.5|597.9|133
1605858000000|2020-11-20 07:40:00|598.5|597.9|598.7|598.1|599|598.4|598.5|597.9|56
1605858300000|2020-11-20 07:45:00|598.5|597.9|598.5|597.9|598.7|598.1|598.4|597.8|24
1605858600000|2020-11-20 07:50:00|598.4|597.8|598.5|597.9|598.6|598|598.3|597.7|11
1605858900000|2020-11-20 07:55:00|598.6|598|599|598.4|599.2|598.6|598.5|597.9|9
1605859200000|2020-11-20 08:00:00|598.8|598.2|599.1|598.5|599.2|598.6|598.8|598.2|3
1605859500000|2020-11-20 08:05:00|599.2|598.6|599|598.4|599.5|598.9|599|598.4|21
1605859800000|2020-11-20 08:10:00|599.1|598.5|599.6|599|599.7|599.1|599.1|598.5|80
1605860100000|2020-11-20 08:15:00|599.5|598.9|599.6|599|600|599.4|599.5|598.9|177
1605860400000|2020-11-20 08:20:00|599.5|598.9|599.8|599.2|600|599.4|599.5|598.9|24
1605860700000|2020-11-20 08:25:00|599.7|599.1|599.2|598.6|599.8|599.2|599.2|598.6|103
1605861000000|2020-11-20 08:30:00|599|598.4|599.5|598.9|599.5|598.9|599|598.4|22
1605861300000|2020-11-20 08:35:00|599.4|598.8|599.5|598.9|599.6|599|599.3|598.7|54
1605861600000|2020-11-20 08:40:00|599.6|599|599.4|598.8|599.6|599|599.1|598.5|54
1605861900000|2020-11-20 08:45:00|599.3|598.7|599.3|598.7|600|599.4|599.3|598.7|24
1605862200000|2020-11-20 08:50:00|599.5|598.9|599.5|598.9|599.5|598.9|599.3|598.7|11
1605862500000|2020-11-20 08:55:00|599.6|599|599.8|599.2|599.8|599.2|599.5|598.9|13
1605862800000|2020-11-20 09:00:00|599.7|599.1|599.3|598.7|599.7|599.1|599.3|598.7|11
1605863100000|2020-11-20 09:05:00|599.1|598.5|598.9|598.3|599.3|598.7|598.7|598.1|19
1605863400000|2020-11-20 09:10:00|598.8|598.2|599.2|598.6|599.3|598.7|598.8|598.2|7
1605863700000|2020-11-20 09:15:00|599|598.4|599.1|598.5|599.2|598.6|598.3|597.7|43
1605864000000|2020-11-20 09:20:00|599|598.4|599.1|598.5|599.1|598.5|598.8|598.2|5
1605864300000|2020-11-20 09:25:00|599|598.4|599.5|598.9|599.6|599|598.8|598.2|5
1605864600000|2020-11-20 09:30:00|599.3|598.7|598.8|598.2|599.4|598.8|598.7|598.1|31
1605864900000|2020-11-20 09:35:00|598.7|598.1|598.8|598.2|598.8|598.2|598.6|598|28
1605865200000|2020-11-20 09:40:00|598.7|598.1|598.3|597.7|598.8|598.2|598.1|597.5|37
1605865500000|2020-11-20 09:45:00|598.2|597.6|598.6|598|598.7|598.1|597.8|597.2|12
1605865800000|2020-11-20 09:50:00|598.8|598.2|597.8|597.2|599|598.4|597.8|597.2|22
1605866100000|2020-11-20 09:55:00|597.7|597.1|598.2|597.6|598.2|597.6|597.7|597.1|9
1605866400000|2020-11-20 10:00:00|598.1|597.5|599.1|598.5|599.2|598.6|598|597.4|18
1605866700000|2020-11-20 10:05:00|599.3|598.7|599.3|598.7|599.8|599.2|599.1|598.5|34
1605867000000|2020-11-20 10:10:00|599.1|598.5|600.3|599.7|600.3|599.7|599.1|598.5|30
1605867300000|2020-11-20 10:15:00|600.8|600.2|600.3|599.7|600.8|600.2|600.3|599.7|73
1605867600000|2020-11-20 10:20:00|600.2|599.6|600.2|599.6|600.3|599.7|600.1|599.5|15
1605867900000|2020-11-20 10:25:00|600.3|599.7|600|599.4|600.3|599.7|599.9|599.3|7
1605868200000|2020-11-20 10:30:00|600.1|599.5|599.7|599.1|600.2|599.6|599.5|598.9|13
1605868500000|2020-11-20 10:35:00|599.6|599|600.1|599.5|600.3|599.7|599.6|599|16
1605868800000|2020-11-20 10:40:00|600|599.4|599.6|599|600.1|599.5|599.6|599|82
1605869100000|2020-11-20 10:45:00|599.8|599.2|599.5|598.9|599.8|599.2|599.3|598.7|5
1605869400000|2020-11-20 10:50:00|599.7|599.1|599.5|598.9|599.9|599.3|599.5|598.9|5
1605869700000|2020-11-20 10:55:00|599.4|598.8|598.9|598.3|599.4|598.8|598.9|598.3|23
1605870000000|2020-11-20 11:00:00|598.8|598.2|598.7|598.1|599|598.4|598.5|597.9|29
1605870300000|2020-11-20 11:05:00|598.5|597.9|598.5|597.9|598.9|598.3|598.3|597.7|12
1605870600000|2020-11-20 11:10:00|598.6|598|598.5|597.9|598.8|598.2|598.3|597.7|22
1605870900000|2020-11-20 11:15:00|598.4|597.8|599.4|598.8|599.4|598.8|598.3|597.7|219
1605871200000|2020-11-20 11:20:00|599.5|598.9|599.9|599.3|600|599.4|599.4|598.8|9
1605871500000|2020-11-20 11:25:00|600|599.4|600|599.4|600.3|599.7|599.8|599.2|9
1605871800000|2020-11-20 11:30:00|599.9|599.3|599.8|599.2|600.3|599.7|599.6|599|24
1605872100000|2020-11-20 11:35:00|599.9|599.3|600|599.4|600.1|599.5|599.8|599.2|4
1605872400000|2020-11-20 11:40:00|599.9|599.3|599.8|599.2|599.9|599.3|599.4|598.8|1
1605872700000|2020-11-20 11:45:00|599.9|599.3|600.2|599.6|600.2|599.6|599.8|599.2|14
1605873000000|2020-11-20 11:50:00|600.3|599.7|600.5|599.9|600.5|599.9|600.2|599.6|0
1605873300000|2020-11-20 11:55:00|600.3|599.7|600.2|599.6|600.5|599.9|600.2|599.6|198
1605873600000|2020-11-20 12:00:00|600.3|599.7|600.3|599.7|600.3|599.7|600.3|599.7|6
1605873900000|2020-11-20 12:05:00|600.1|599.5|600|599.4|600.3|599.7|600|599.4|7
1605874200000|2020-11-20 12:10:00|600.1|599.5|599.5|598.9|600.1|599.5|599.5|598.9|6
1605874500000|2020-11-20 12:15:00|599.3|598.7|599.5|598.9|599.5|598.9|599.1|598.5|2
1605874800000|2020-11-20 12:20:00|599.8|599.2|599.5|598.9|599.8|599.2|599.5|598.9|11
1605875100000|2020-11-20 12:25:00|599.6|599|599.8|599.2|599.9|599.3|599.6|599|9
1605875400000|2020-11-20 12:30:00|600|599.4|599.8|599.2|600|599.4|599.7|599.1|0
1605875700000|2020-11-20 12:35:00|599.9|599.3|599.6|599|600|599.4|599.6|599|11
1605876000000|2020-11-20 12:40:00|599.5|598.9|600|599.4|600|599.4|599.5|598.9|27
1605876300000|2020-11-20 12:45:00|599.8|599.2|599.5|598.9|600|599.4|599.5|598.9|19
1605876600000|2020-11-20 12:50:00|599.3|598.7|599.3|598.7|599.6|599|599.1|598.5|14
1605876900000|2020-11-20 12:55:00|599.4|598.8|599.3|598.7|599.5|598.9|598.9|598.3|73
1605877200000|2020-11-20 13:00:00|599.4|598.8|599.7|599.1|599.9|599.3|599.2|598.6|18
1605877500000|2020-11-20 13:05:00|599.8|599.2|600|599.4|600|599.4|599.6|599|15
1605877800000|2020-11-20 13:10:00|599.8|599.2|600.6|600|600.9|600.3|599.8|599.2|494
1605878100000|2020-11-20 13:15:00|600.8|600.2|601|600.4|601.1|600.5|600.6|600|116
1605878400000|2020-11-20 13:20:00|600.9|600.3|601.5|600.9|601.8|601.2|600.7|600.1|537
1605878700000|2020-11-20 13:25:00|601.7|601.1|601.8|601.2|602|601.4|601.2|600.6|311
1605879000000|2020-11-20 13:30:00|602|601.4|601.5|600.9|602|601.4|601.5|600.9|142
1605879300000|2020-11-20 13:35:00|601.6|601|601.2|600.6|601.7|601.1|601.1|600.5|272
1605879600000|2020-11-20 13:40:00|601|600.4|601.3|600.7|601.5|600.9|600.5|599.9|95
1605882600000|2020-11-20 14:30:00|602.1|601.5|600.8|600.2|602.5|601.9|598.8|598.2|854
1605882900000|2020-11-20 14:35:00|601.1|600.5|600.4|599.8|601.3|600.7|599.4|598.8|392
1605883200000|2020-11-20 14:40:00|600.3|599.7|600.3|599.7|601.3|600.7|599.8|599.2|291
1605883500000|2020-11-20 14:45:00|600.2|599.6|602|601.4|602.4|601.8|600.2|599.6|430
1605883800000|2020-11-20 14:50:00|602.3|601.7|602.4|601.8|603|602.4|601.8|601.2|212
1605884100000|2020-11-20 14:55:00|602.5|601.9|602.4|601.8|602.5|601.9|601.5|600.9|258
1605884400000|2020-11-20 15:00:00|602.5|601.9|602.3|601.7|602.9|602.3|601.7|601.1|105
1605884700000|2020-11-20 15:05:00|602.4|601.8|601.7|601.1|603.4|602.8|601.5|600.9|232
1605885000000|2020-11-20 15:10:00|601.9|601.3|602.7|602.1|602.7|602.1|601.7|601.1|115
1605885300000|2020-11-20 15:15:00|602.5|601.9|601.3|600.7|602.5|601.9|600.8|600.2|158
1605885600000|2020-11-20 15:20:00|601.2|600.6|600.7|600.1|601.4|600.8|600.5|599.9|152
1605885900000|2020-11-20 15:25:00|600.5|599.9|601.4|600.8|601.9|601.3|600.4|599.8|226
1605886200000|2020-11-20 15:30:00|601.5|600.9|601.2|600.6|602|601.4|600.4|599.8|193
1605886500000|2020-11-20 15:35:00|601.4|600.8|600.8|600.2|601.7|601.1|600.3|599.7|103
1605886800000|2020-11-20 15:40:00|600.7|600.1|600.7|600.1|601.1|600.5|600.3|599.7|119
1605887100000|2020-11-20 15:45:00|600.8|600.2|600.2|599.6|601|600.4|600|599.4|116
1605887400000|2020-11-20 15:50:00|599.7|599.1|600.5|599.9|600.5|599.9|599.5|598.9|609
1605887700000|2020-11-20 15:55:00|600.4|599.8|600.8|600.2|601|600.4|600.3|599.7|174
1605888000000|2020-11-20 16:00:00|600.9|600.3|600.5|599.9|601|600.4|599.8|599.2|210
1605888300000|2020-11-20 16:05:00|600.7|600.1|601|600.4|601|600.4|600|599.4|188
1605888600000|2020-11-20 16:10:00|601.3|600.7|601.2|600.6|601.8|601.2|601|600.4|180
1605888900000|2020-11-20 16:15:00|601.1|600.5|601|600.4|601.3|600.7|600.3|599.7|92
1605889200000|2020-11-20 16:20:00|601.1|600.5|600.8|600.2|601.3|600.7|600.5|599.9|120
1605889500000|2020-11-20 16:25:00|600.6|600|601.2|600.6|602|601.4|600.6|600|254
1605889800000|2020-11-20 16:30:00|601.1|600.5|601.1|600.5|601.4|600.8|600.3|599.7|130
1605890100000|2020-11-20 16:35:00|600.9|600.3|600.9|600.3|601.3|600.7|600.6|600|103
1605890400000|2020-11-20 16:40:00|601.1|600.5|599.6|599|601.1|600.5|599.6|599|133
1605890700000|2020-11-20 16:45:00|599.9|599.3|599.9|599.3|600.4|599.8|599.7|599.1|155
1605891000000|2020-11-20 16:50:00|600|599.4|599.9|599.3|600.2|599.6|599.6|599|47
1605891300000|2020-11-20 16:55:00|599.8|599.2|600.4|599.8|600.8|600.2|599.8|599.2|645
1605891600000|2020-11-20 17:00:00|600.2|599.6|600.7|600.1|601.1|600.5|600.1|599.5|180
1605891900000|2020-11-20 17:05:00|600.8|600.2|600.9|600.3|601.1|600.5|600.5|599.9|157
1605892200000|2020-11-20 17:10:00|600.8|600.2|600.4|599.8|600.9|600.3|599.7|599.1|92
1605892500000|2020-11-20 17:15:00|600.5|599.9|600.6|600|601.9|601.3|600.2|599.6|186
1605892800000|2020-11-20 17:20:00|600.5|599.9|600.9|600.3|601.9|601.3|600.5|599.9|78
1605893100000|2020-11-20 17:25:00|601|600.4|600.7|600.1|601.2|600.6|600.5|599.9|236
1605893400000|2020-11-20 17:30:00|600.8|600.2|600.9|600.3|601|600.4|600.5|599.9|47
1605893700000|2020-11-20 17:35:00|601|600.4|601|600.4|601.2|600.6|600.6|600|269
1605894000000|2020-11-20 17:40:00|600.8|600.2|600.7|600.1|601.2|600.6|600.5|599.9|112
1605894300000|2020-11-20 17:45:00|600.8|600.2|601.9|601.3|602.1|601.5|600.7|600.1|116
1605894600000|2020-11-20 17:50:00|602|601.4|601.2|600.6|602.4|601.8|601.2|600.6|145
1605894900000|2020-11-20 17:55:00|601.5|600.9|601.2|600.6|601.5|600.9|601|600.4|77
1605895200000|2020-11-20 18:00:00|601.3|600.7|601.2|600.6|601.3|600.7|601|600.4|168
1605895500000|2020-11-20 18:05:00|601|600.4|600.5|599.9|601.2|600.6|600.5|599.9|181
1605895800000|2020-11-20 18:10:00|600.6|600|600.7|600.1|601|600.4|600.3|599.7|185
1605896100000|2020-11-20 18:15:00|600.8|600.2|601.2|600.6|601.5|600.9|600.7|600.1|108
1605896400000|2020-11-20 18:20:00|601.4|600.8|600.7|600.1|601.4|600.8|600.5|599.9|66
1605896700000|2020-11-20 18:25:00|600.8|600.2|600.3|599.7|600.9|600.3|600.2|599.6|82
1605897000000|2020-11-20 18:30:00|600.5|599.9|600.5|599.9|600.7|600.1|600.2|599.6|41
1605897300000|2020-11-20 18:35:00|600.8|600.2|600.5|599.9|600.8|600.2|600.5|599.9|406
1605897600000|2020-11-20 18:40:00|600.6|600|600.8|600.2|601|600.4|600.3|599.7|219
1605897900000|2020-11-20 18:45:00|600.7|600.1|600.7|600.1|601.3|600.7|600.5|599.9|277
1605898200000|2020-11-20 18:50:00|600.8|600.2|600.5|599.9|600.8|600.2|600.3|599.7|150
1605898500000|2020-11-20 18:55:00|600.4|599.8|599.7|599.1|600.6|600|599.6|599|374
1605898800000|2020-11-20 19:00:00|599.8|599.2|599.9|599.3|600.2|599.6|599.2|598.6|1116
1605899100000|2020-11-20 19:05:00|599.8|599.2|599.9|599.3|600.7|600.1|599.4|598.8|817
1605899400000|2020-11-20 19:10:00|599.7|599.1|597.3|596.7|600.4|599.8|597.1|596.5|3061
1605899700000|2020-11-20 19:15:00|597.2|596.6|597.7|597.1|598.7|598.1|597.1|596.5|1787
1606093200000|2020-11-23 01:00:00|601.5|600.9|601.7|601.1|602.7|602.1|601.1|600.5|731
1606093500000|2020-11-23 01:05:00|601.8|601.2|603|602.4|603.5|602.9|601.8|601.2|251
1606093800000|2020-11-23 01:10:00|603.1|602.5|602.7|602.1|603.1|602.5|602.5|601.9|27
1606094100000|2020-11-23 01:15:00|602.6|602|603|602.4|603.5|602.9|602.5|601.9|47
1606094400000|2020-11-23 01:20:00|603.1|602.5|602.5|601.9|603.1|602.5|602.3|601.7|44
1606094700000|2020-11-23 01:25:00|602.6|602|602.8|602.2|603.2|602.6|602.5|601.9|34
1606095000000|2020-11-23 01:30:00|602.9|602.3|602.9|602.3|603|602.4|602.5|601.9|13
1606095300000|2020-11-23 01:35:00|602.8|602.2|602.8|602.2|602.9|602.3|602.7|602.1|24
1606095600000|2020-11-23 01:40:00|603|602.4|603.6|603|603.6|603|603|602.4|52
1606095900000|2020-11-23 01:45:00|603.5|602.9|604.5|603.9|605.1|604.5|603.5|602.9|40
1606096200000|2020-11-23 01:50:00|604.3|603.7|604.3|603.7|604.5|603.9|604.3|603.7|14
1606096500000|2020-11-23 01:55:00|604.5|603.9|604.5|603.9|604.5|603.9|604.2|603.6|13
1606096800000|2020-11-23 02:00:00|604.4|603.8|604.7|604.1|604.7|604.1|604.2|603.6|5
1606097100000|2020-11-23 02:05:00|604.6|604|604.3|603.7|604.7|604.1|604.3|603.7|15
1606097400000|2020-11-23 02:10:00|604.4|603.8|604.2|603.6|604.5|603.9|604.2|603.6|10
1606097700000|2020-11-23 02:15:00|604.5|603.9|604.5|603.9|604.5|603.9|604.3|603.7|4
1606098000000|2020-11-23 02:20:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|6
1606098300000|2020-11-23 02:25:00|604.6|604|604.5|603.9|604.7|604.1|604.3|603.7|10
1606098600000|2020-11-23 02:30:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|121
1606098900000|2020-11-23 02:35:00|604.5|603.9|604.5|603.9|604.6|604|604.4|603.8|27
1606099200000|2020-11-23 02:40:00|604.6|604|604.6|604|604.6|604|604.3|603.7|185
1606099500000|2020-11-23 02:45:00|604.5|603.9|604.8|604.2|604.8|604.2|604.4|603.8|6
1606099800000|2020-11-23 02:50:00|604.6|604|604.8|604.2|604.8|604.2|604.6|604|2
1606100100000|2020-11-23 02:55:00|604.7|604.1|604.8|604.2|604.8|604.2|604.7|604.1|5
1606100400000|2020-11-23 03:00:00|604.9|604.3|604.8|604.2|604.9|604.3|604.6|604|33
1606100700000|2020-11-23 03:05:00|604.7|604.1|604.8|604.2|604.9|604.3|604.6|604|3
1606101000000|2020-11-23 03:10:00|604.7|604.1|604.7|604.1|604.8|604.2|604.6|604|7
1606101300000|2020-11-23 03:15:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|15
1606101600000|2020-11-23 03:20:00|604.8|604.2|604.8|604.2|605|604.4|604.8|604.2|5
1606101900000|2020-11-23 03:25:00|||||||||2
1606102200000|2020-11-23 03:30:00|604.7|604.1|604.8|604.2|604.8|604.2|604.7|604.1|23
1606102500000|2020-11-23 03:35:00|604.9|604.3|604.9|604.3|604.9|604.3|604.9|604.3|7
1606102800000|2020-11-23 03:40:00|605|604.4|604.8|604.2|605|604.4|604.8|604.2|25
1606103100000|2020-11-23 03:45:00|604.9|604.3|604.9|604.3|605|604.4|604.8|604.2|27
1606103400000|2020-11-23 03:50:00|604.8|604.2|604.8|604.2|604.9|604.3|604.8|604.2|8
1606103700000|2020-11-23 03:55:00|||||||||11
1606104000000|2020-11-23 04:00:00|604.6|604|604.5|603.9|604.7|604.1|604.5|603.9|19
1606104300000|2020-11-23 04:05:00|604.6|604|604.6|604|604.6|604|604.4|603.8|23
1606105200000|2020-11-23 04:20:00|||||||||4
1606105500000|2020-11-23 04:25:00|||||||||1
1606105800000|2020-11-23 04:30:00|604.4|603.8|604.4|603.8|604.6|604|604.4|603.8|7
1606106100000|2020-11-23 04:35:00|604.5|603.9|604.5|603.9|604.6|604|604.5|603.9|51
1606106400000|2020-11-23 04:40:00|604.6|604|604.6|604|604.6|604|604.3|603.7|47
1606106700000|2020-11-23 04:45:00|604.4|603.8|604.6|604|604.6|604|604.4|603.8|0
1606107000000|2020-11-23 04:50:00|||||||||1
1606107300000|2020-11-23 04:55:00|||||||||1
1606107600000|2020-11-23 05:00:00|604.7|604.1|604.8|604.2|604.8|604.2|604.7|604.1|30
1606107900000|2020-11-23 05:05:00|604.6|604|604.7|604.1|604.8|604.2|604.5|603.9|33
1606108200000|2020-11-23 05:10:00|604.6|604|604.8|604.2|604.8|604.2|604.5|603.9|23
1606108500000|2020-11-23 05:15:00|604.9|604.3|604.9|604.3|604.9|604.3|604.8|604.2|2
1606108800000|2020-11-23 05:20:00|604.8|604.2|604.8|604.2|604.9|604.3|604.8|604.2|9
1606109400000|2020-11-23 05:30:00|604.7|604.1|604.6|604|604.8|604.2|604.6|604|19
1606109700000|2020-11-23 05:35:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|0
1606110000000|2020-11-23 05:40:00|604.7|604.1|604.7|604.1|604.8|604.2|604.6|604|5
1606110300000|2020-11-23 05:45:00|604.5|603.9|604.4|603.8|604.5|603.9|604.4|603.8|10
1606110600000|2020-11-23 05:50:00|604.3|603.7|604.4|603.8|604.6|604|604.3|603.7|6
1606110900000|2020-11-23 05:55:00|604.6|604|604.5|603.9|604.6|604|604.4|603.8|13
1606111200000|2020-11-23 06:00:00|604.6|604|604.7|604.1|604.8|604.2|604.5|603.9|17
1606111500000|2020-11-23 06:05:00|604.5|603.9|604.7|604.1|604.8|604.2|604.5|603.9|15
1606111800000|2020-11-23 06:10:00|604.8|604.2|604.8|604.2|604.8|604.2|604.7|604.1|1
1606112100000|2020-11-23 06:15:00|604.9|604.3|604.8|604.2|604.9|604.3|604.8|604.2|0
1606112400000|2020-11-23 06:20:00|604.9|604.3|604.9|604.3|604.9|604.3|604.8|604.2|0
1606112700000|2020-11-23 06:25:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|13
1606113000000|2020-11-23 06:30:00|604.8|604.2|604.8|604.2|605|604.4|604.8|604.2|44
1606113300000|2020-11-23 06:35:00|604.7|604.1|604.6|604|604.7|604.1|604.6|604|28
1606113600000|2020-11-23 06:40:00|604.4|603.8|604.1|603.5|604.5|603.9|604.1|603.5|75
1606113900000|2020-11-23 06:45:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|9
1606114200000|2020-11-23 06:50:00|604.2|603.6|604.3|603.7|604.6|604|604.2|603.6|3
1606114500000|2020-11-23 06:55:00|604.4|603.8|604.3|603.7|604.4|603.8|604.3|603.7|1
1606114800000|2020-11-23 07:00:00|604.6|604|604.8|604.2|604.8|604.2|604.5|603.9|0
1606115100000|2020-11-23 07:05:00|605|604.4|606.7|606.1|606.8|606.2|605|604.4|79
1606115400000|2020-11-23 07:10:00|606.8|606.2|606.8|606.2|606.9|606.3|606.4|605.8|25
1606115700000|2020-11-23 07:15:00|606.6|606|606.3|605.7|606.8|606.2|606.3|605.7|26
1606116000000|2020-11-23 07:20:00|606.2|605.6|606.1|605.5|606.3|605.7|606|605.4|8
1606116300000|2020-11-23 07:25:00|606.2|605.6|606|605.4|606.4|605.8|605.9|605.3|17
1606116600000|2020-11-23 07:30:00|606.1|605.5|606.3|605.7|606.3|605.7|606|605.4|16
1606116900000|2020-11-23 07:35:00|606.4|605.8|606.5|605.9|606.6|606|606.3|605.7|17
1606117200000|2020-11-23 07:40:00|606.6|606|606.1|605.5|606.8|606.2|606|605.4|17
1606117500000|2020-11-23 07:45:00|606.2|605.6|605.8|605.2|606.4|605.8|605.8|605.2|279
1606117800000|2020-11-23 07:50:00|606.1|605.5|606.1|605.5|606.2|605.6|606.1|605.5|3
1606118100000|2020-11-23 07:55:00|605.8|605.2|605.8|605.2|605.8|605.2|605.6|605|3
1606118400000|2020-11-23 08:00:00|606.1|605.5|606.7|606.1|606.8|606.2|606.1|605.5|29
1606118700000|2020-11-23 08:05:00|606.8|606.2|606.6|606|607.1|606.5|606.6|606|14
1606119000000|2020-11-23 08:10:00|606.8|606.2|607|606.4|607.1|606.5|606.6|606|57
1606119300000|2020-11-23 08:15:00|606.9|606.3|607.3|606.7|607.6|607|606.8|606.2|18
1606119600000|2020-11-23 08:20:00|607.4|606.8|607.1|606.5|607.5|606.9|607.1|606.5|8
1606119900000|2020-11-23 08:25:00|607.2|606.6|607.3|606.7|607.6|607|607.1|606.5|51
1606120200000|2020-11-23 08:30:00|607.4|606.8|607.5|606.9|607.6|607|607.3|606.7|25
1606120500000|2020-11-23 08:35:00|607.4|606.8|607.2|606.6|607.4|606.8|607.1|606.5|3
1606120800000|2020-11-23 08:40:00|607.3|606.7|607.1|606.5|607.6|607|606.8|606.2|68
1606121100000|2020-11-23 08:45:00|607.2|606.6|607.6|607|607.6|607|607.1|606.5|16
1606121400000|2020-11-23 08:50:00|||||||||14
1606121700000|2020-11-23 08:55:00|607.3|606.7|607.3|606.7|607.5|606.9|607.3|606.7|8
1606122000000|2020-11-23 09:00:00|607.4|606.8|607.1|606.5|607.5|606.9|607.1|606.5|6
1606122300000|2020-11-23 09:05:00|606.8|606.2|606.8|606.2|607|606.4|606.6|606|4
1606122600000|2020-11-23 09:10:00|606.6|606|606.4|605.8|606.9|606.3|606.4|605.8|3
1606122900000|2020-11-23 09:15:00|606.6|606|605.3|604.7|606.6|606|605.3|604.7|25
1606123200000|2020-11-23 09:20:00|605.1|604.5|604.1|603.5|605.6|605|604.1|603.5|52
1606123500000|2020-11-23 09:25:00|604.4|603.8|604.4|603.8|604.4|603.8|604.1|603.5|29
1606123800000|2020-11-23 09:30:00|604.1|603.5|604.6|604|604.9|604.3|604.1|603.5|30
1606124100000|2020-11-23 09:35:00|604.7|604.1|605.1|604.5|605.4|604.8|604.6|604|17
1606124400000|2020-11-23 09:40:00|605.3|604.7|604.9|604.3|605.4|604.8|604.9|604.3|63
1606124700000|2020-11-23 09:45:00|605.1|604.5|605.3|604.7|605.4|604.8|605.1|604.5|7
1606125000000|2020-11-23 09:50:00|605.4|604.8|605.9|605.3|606.1|605.5|605.1|604.5|17
1606125300000|2020-11-23 09:55:00|606|605.4|606.1|605.5|606.3|605.7|605.9|605.3|14
1606125600000|2020-11-23 10:00:00|606|605.4|606.2|605.6|606.5|605.9|605.9|605.3|41
1606125900000|2020-11-23 10:05:00|606.3|605.7|606.1|605.5|606.5|605.9|606.1|605.5|6
1606126200000|2020-11-23 10:10:00|606.2|605.6|605.6|605|606.3|605.7|605.6|605|0
1606126500000|2020-11-23 10:15:00|605.7|605.1|604.9|604.3|605.8|605.2|604.8|604.2|8
1606126800000|2020-11-23 10:20:00|604.7|604.1|605|604.4|605.4|604.8|604.6|604|8
1606127100000|2020-11-23 10:25:00|604.9|604.3|604.9|604.3|605.1|604.5|604.8|604.2|3
1606127400000|2020-11-23 10:30:00|605|604.4|604.4|603.8|605.1|604.5|604.4|603.8|3
1606127700000|2020-11-23 10:35:00|604.5|603.9|604.6|604|604.6|604|604.4|603.8|0
1606128000000|2020-11-23 10:40:00|604.5|603.9|605.1|604.5|605.1|604.5|604.5|603.9|18
1606128300000|2020-11-23 10:45:00|605.2|604.6|605.7|605.1|605.7|605.1|605.2|604.6|21
1606128600000|2020-11-23 10:50:00|605.6|605|606|605.4|606.1|605.5|605.5|604.9|8
1606128900000|2020-11-23 10:55:00|606.1|605.5|606.1|605.5|606.4|605.8|606|605.4|1
1606129200000|2020-11-23 11:00:00|605.9|605.3|605.8|605.2|605.9|605.3|605.6|605|27
1606129500000|2020-11-23 11:05:00|605.7|605.1|605.6|605|605.8|605.2|605.6|605|68
1606129800000|2020-11-23 11:10:00|605.5|604.9|605.5|604.9|605.6|605|605.4|604.8|0
1606130100000|2020-11-23 11:15:00|605.6|605|605.9|605.3|605.9|605.3|605.6|605|1
1606130400000|2020-11-23 11:20:00|606.1|605.5|605.9|605.3|606.1|605.5|605.9|605.3|2
1606130700000|2020-11-23 11:25:00|606.1|605.5|605.9|605.3|606.1|605.5|605.9|605.3|2
1606131000000|2020-11-23 11:30:00|606|605.4|605.9|605.3|606.1|605.5|605.9|605.3|2
1606131300000|2020-11-23 11:35:00|606|605.4|606.1|605.5|606.3|605.7|606|605.4|6
1606131600000|2020-11-23 11:40:00|606.2|605.6|606.1|605.5|606.3|605.7|606.1|605.5|3
1606131900000|2020-11-23 11:45:00|605.8|605.2|605.6|605|606.1|605.5|605.6|605|4
1606132200000|2020-11-23 11:50:00|605.5|604.9|605.9|605.3|605.9|605.3|605.5|604.9|12
1606132500000|2020-11-23 11:55:00|605.8|605.2|605.9|605.3|606.1|605.5|605.8|605.2|11
1606132800000|2020-11-23 12:00:00|605.7|605.1|605.8|605.2|605.9|605.3|605.6|605|3
1606133100000|2020-11-23 12:05:00|605.7|605.1|605.4|604.8|605.8|605.2|605.4|604.8|4
1606133400000|2020-11-23 12:10:00|605.5|604.9|605.8|605.2|605.9|605.3|605.4|604.8|4
1606133700000|2020-11-23 12:15:00|605.9|605.3|605.9|605.3|606|605.4|605.6|605|5
1606134000000|2020-11-23 12:20:00|606|605.4|606.4|605.8|606.4|605.8|605.9|605.3|264
1606134300000|2020-11-23 12:25:00|606.6|606|606.4|605.8|606.6|606|606.3|605.7|39
1606134600000|2020-11-23 12:30:00|606.5|605.9|605.9|605.3|606.5|605.9|605.9|605.3|4
1606134900000|2020-11-23 12:35:00|605.8|605.2|605.8|605.2|606.1|605.5|605.7|605.1|9
1606135200000|2020-11-23 12:40:00|605.7|605.1|605.7|605.1|606.2|605.6|605.2|604.6|28
1606135500000|2020-11-23 12:45:00|605.4|604.8|606.1|605.5|606.2|605.6|605.4|604.8|119
1606135800000|2020-11-23 12:50:00|606|605.4|606.1|605.5|606.3|605.7|606|605.4|54
1606136100000|2020-11-23 12:55:00|606|605.4|606.9|606.3|606.9|606.3|605.9|605.3|52
1606136400000|2020-11-23 13:00:00|606.7|606.1|606.7|606.1|606.9|606.3|606.6|606|4
1606136700000|2020-11-23 13:05:00|606.6|606|606.9|606.3|607|606.4|606.6|606|28
1606137000000|2020-11-23 13:10:00|606.7|606.1|606.9|606.3|607.1|606.5|606.4|605.8|31
1606137300000|2020-11-23 13:15:00|606.7|606.1|606.6|606|606.9|606.3|606.6|606|261
1606137600000|2020-11-23 13:20:00|606.4|605.8|606.8|606.2|606.9|606.3|606.4|605.8|22
1606137900000|2020-11-23 13:25:00|606.7|606.1|606.9|606.3|606.9|606.3|606.4|605.8|3
1606138200000|2020-11-23 13:30:00|606.7|606.1|606.9|606.3|606.9|606.3|606.7|606.1|189
1606138500000|2020-11-23 13:35:00|607.1|606.5|606.7|606.1|607.4|606.8|606.7|606.1|44
1606138800000|2020-11-23 13:40:00|606.8|606.2|606.7|606.1|606.9|606.3|606.4|605.8|32
1606141800000|2020-11-23 14:30:00|607|606.4|605.7|605.1|608.4|607.8|605.2|604.6|717
1606142100000|2020-11-23 14:35:00|605.6|605|607.9|607.3|607.9|607.3|605.4|604.8|225
1606142400000|2020-11-23 14:40:00|608.1|607.5|608.9|608.3|608.9|608.3|607.7|607.1|478
1606142700000|2020-11-23 14:45:00|609|608.4|608.4|607.8|609.2|608.6|607.7|607.1|507
1606143000000|2020-11-23 14:50:00|608.6|608|606.2|605.6|608.6|608|606|605.4|221
1606143300000|2020-11-23 14:55:00|606.4|605.8|605.9|605.3|606.6|606|605.6|605|165
1606143600000|2020-11-23 15:00:00|606.1|605.5|606.4|605.8|606.9|606.3|605.7|605.1|170
1606143900000|2020-11-23 15:05:00|606.2|605.6|607.9|607.3|607.9|607.3|606.2|605.6|318
1606144200000|2020-11-23 15:10:00|607.8|607.2|608.1|607.5|608.1|607.5|607.4|606.8|126
1606144500000|2020-11-23 15:15:00|607.9|607.3|607.9|607.3|608.4|607.8|607.2|606.6|271
1606144800000|2020-11-23 15:20:00|607.6|607|607.4|606.8|607.9|607.3|606.6|606|401
1606145100000|2020-11-23 15:25:00|607.2|606.6|605.6|605|607.2|606.6|605.5|604.9|177
1606145400000|2020-11-23 15:30:00|605.5|604.9|605|604.4|605.6|605|604.7|604.1|531
1606145700000|2020-11-23 15:35:00|604.9|604.3|604.4|603.8|605.2|604.6|604|603.4|265
1606146000000|2020-11-23 15:40:00|604.2|603.6|604|603.4|604.7|604.1|603.5|602.9|237
1606146300000|2020-11-23 15:45:00|604.1|603.5|603.7|603.1|604.2|603.6|603.6|603|140
1606146600000|2020-11-23 15:50:00|603.6|603|604.7|604.1|604.9|604.3|603.2|602.6|452
1606146900000|2020-11-23 15:55:00|604.9|604.3|605.5|604.9|605.8|605.2|604.1|603.5|176
1606147200000|2020-11-23 16:00:00|605.3|604.7|605.2|604.6|605.5|604.9|604.2|603.6|87
1606147500000|2020-11-23 16:05:00|605.5|604.9|605.5|604.9|605.8|605.2|605.3|604.7|140
1606147800000|2020-11-23 16:10:00|605.6|605|605|604.4|605.9|605.3|605|604.4|71
1606148100000|2020-11-23 16:15:00|605.2|604.6|605.5|604.9|606.5|605.9|604.8|604.2|234
1606148400000|2020-11-23 16:20:00|605.8|605.2|605.7|605.1|605.8|605.2|605|604.4|116
1606148700000|2020-11-23 16:25:00|606|605.4|605.3|604.7|606.5|605.9|605.3|604.7|311
1606149000000|2020-11-23 16:30:00|605.1|604.5|605.2|604.6|605.7|605.1|605|604.4|152
1606149300000|2020-11-23 16:35:00|605|604.4|605.5|604.9|605.5|604.9|604.9|604.3|312
1606149600000|2020-11-23 16:40:00|605.4|604.8|604.5|603.9|605.4|604.8|604.5|603.9|104
1606149900000|2020-11-23 16:45:00|604.3|603.7|603.8|603.2|604.7|604.1|603.8|603.2|86
1606150200000|2020-11-23 16:50:00|603.9|603.3|604|603.4|604.2|603.6|603.8|603.2|101
1606150500000|2020-11-23 16:55:00|603.8|603.2|604|603.4|604|603.4|603.7|603.1|131
1606150800000|2020-11-23 17:00:00|604.2|603.6|604.6|604|605|604.4|604.2|603.6|116
1606151100000|2020-11-23 17:05:00|604.5|603.9|604.3|603.7|604.6|604|604|603.4|50
1606151400000|2020-11-23 17:10:00|604.4|603.8|604.3|603.7|604.4|603.8|604|603.4|49
1606151700000|2020-11-23 17:15:00|604.2|603.6|604|603.4|604.3|603.7|604|603.4|175
1606152000000|2020-11-23 17:20:00|604.2|603.6|604.8|604.2|604.8|604.2|604|603.4|238
1606152300000|2020-11-23 17:25:00|604.5|603.9|604.8|604.2|605|604.4|604.5|603.9|49
1606152600000|2020-11-23 17:30:00|604.5|603.9|604|603.4|605|604.4|604|603.4|83
1606152900000|2020-11-23 17:35:00|604.2|603.6|604|603.4|604.5|603.9|603.8|603.2|39
1606153200000|2020-11-23 17:40:00|604.2|603.6|604|603.4|604.3|603.7|604|603.4|262
1606153500000|2020-11-23 17:45:00|603.8|603.2|604.3|603.7|604.3|603.7|603.8|603.2|55
1606153800000|2020-11-23 17:50:00|604.2|603.6|603.8|603.2|604.3|603.7|603.5|602.9|99
1606154100000|2020-11-23 17:55:00|603.6|603|603.5|602.9|604|603.4|603.5|602.9|102
1606154400000|2020-11-23 18:00:00|603.7|603.1|603.7|603.1|603.8|603.2|603.5|602.9|65
1606154700000|2020-11-23 18:05:00|603.5|602.9|603.3|602.7|603.7|603.1|603.3|602.7|93
1606155000000|2020-11-23 18:10:00|603|602.4|603.5|602.9|603.5|602.9|603|602.4|90
1606155300000|2020-11-23 18:15:00|603.3|602.7|603.2|602.6|603.5|602.9|602.8|602.2|251
1606155600000|2020-11-23 18:20:00|603.1|602.5|603.7|603.1|603.7|603.1|603|602.4|120
1606155900000|2020-11-23 18:25:00|603.5|602.9|603.9|603.3|604.2|603.6|603.5|602.9|15
1606156200000|2020-11-23 18:30:00|604|603.4|603.9|603.3|604|603.4|603.7|603.1|52
1606156500000|2020-11-23 18:35:00|603.8|603.2|603.8|603.2|604.2|603.6|603.7|603.1|37
1606156800000|2020-11-23 18:40:00|603.7|603.1|603.9|603.3|604|603.4|603.7|603.1|18
1606157100000|2020-11-23 18:45:00|603.7|603.1|603.7|603.1|603.9|603.3|603.4|602.8|69
1606157400000|2020-11-23 18:50:00|603.6|603|603.4|602.8|603.7|603.1|603.4|602.8|33
1606157700000|2020-11-23 18:55:00|603.2|602.6|603.4|602.8|603.7|603.1|603.2|602.6|35
1606158000000|2020-11-23 19:00:00|603.3|602.7|603.3|602.7|603.7|603.1|603.2|602.6|179
1606158300000|2020-11-23 19:05:00|603.4|602.8|602.7|602.1|603.4|602.8|602.7|602.1|175
1606158600000|2020-11-23 19:10:00|602.5|601.9|604.3|603.7|604.4|603.8|601.7|601.1|283
1606158900000|2020-11-23 19:15:00|604.4|603.8|603.9|603.3|604.5|603.9|603.7|603.1|545
1606179600000|2020-11-24 01:00:00|604.5|603.9|603|602.4|604.8|604.2|602.7|602.1|113
1606179900000|2020-11-24 01:05:00|603.1|602.5|604.5|603.9|604.7|604.1|602.9|602.3|72
1606180200000|2020-11-24 01:10:00|604.4|603.8|603.8|603.2|604.5|603.9|603.5|602.9|110
1606180500000|2020-11-24 01:15:00|604|603.4|603.5|602.9|604|603.4|603.4|602.8|20
1606180800000|2020-11-24 01:20:00|603.6|603|603.1|602.5|603.7|603.1|603.1|602.5|88
1606181100000|2020-11-24 01:25:00|603|602.4|603.4|602.8|603.5|602.9|603|602.4|166
1606181400000|2020-11-24 01:30:00|603.5|602.9|603.3|602.7|603.5|602.9|603|602.4|13
1606181700000|2020-11-24 01:35:00|603.1|602.5|603|602.4|603.3|602.7|603|602.4|12
1606182000000|2020-11-24 01:40:00|603.3|602.7|603.5|602.9|603.5|602.9|603.1|602.5|14
1606182300000|2020-11-24 01:45:00|603.4|602.8|603.3|602.7|603.5|602.9|603.3|602.7|6
1606182600000|2020-11-24 01:50:00|603.1|602.5|603.6|603|603.6|603|603.1|602.5|14
1606182900000|2020-11-24 01:55:00|603.5|602.9|604.1|603.5|604.3|603.7|603.5|602.9|9
1606183200000|2020-11-24 02:00:00|604|603.4|603.6|603|604|603.4|603.5|602.9|18
1606183500000|2020-11-24 02:05:00|603.8|603.2|604.1|603.5|604.2|603.6|603.6|603|5
1606183800000|2020-11-24 02:10:00|604.3|603.7|604.2|603.6|604.3|603.7|604.1|603.5|1
1606184100000|2020-11-24 02:15:00|604.1|603.5|604.6|604|604.6|604|604|603.4|21
1606184400000|2020-11-24 02:20:00|604.5|603.9|604.1|603.5|604.6|604|604.1|603.5|4
1606184700000|2020-11-24 02:25:00|604.3|603.7|604|603.4|604.3|603.7|604|603.4|129
1606185000000|2020-11-24 02:30:00|604.2|603.6|603.8|603.2|604.2|603.6|603.5|602.9|8
1606185300000|2020-11-24 02:35:00|603.9|603.3|604|603.4|604.2|603.6|603.9|603.3|7
1606185600000|2020-11-24 02:40:00|603.9|603.3|604.3|603.7|604.3|603.7|603.8|603.2|13
1606185900000|2020-11-24 02:45:00|604|603.4|604.3|603.7|604.4|603.8|604|603.4|0
1606186200000|2020-11-24 02:50:00|604.4|603.8|604.3|603.7|604.4|603.8|604.1|603.5|4
1606186500000|2020-11-24 02:55:00|604.4|603.8|604.3|603.7|604.5|603.9|604.3|603.7|3
1606186800000|2020-11-24 03:00:00|604.1|603.5|603.8|603.2|604.3|603.7|603.8|603.2|6
1606187100000|2020-11-24 03:05:00|604|603.4|603.8|603.2|604|603.4|603.7|603.1|3
1606187400000|2020-11-24 03:10:00|604|603.4|604.2|603.6|604.2|603.6|603.8|603.2|3
1606187700000|2020-11-24 03:15:00|604|603.4|604.3|603.7|604.3|603.7|604|603.4|7
1606188000000|2020-11-24 03:20:00|604.1|603.5|604|603.4|604.2|603.6|604|603.4|0
1606188300000|2020-11-24 03:25:00|603.9|603.3|604|603.4|604|603.4|603.9|603.3|2
1606188600000|2020-11-24 03:30:00|604.1|603.5|604.3|603.7|604.3|603.7|604|603.4|7
1606188900000|2020-11-24 03:35:00|604.4|603.8|604.3|603.7|604.5|603.9|604.3|603.7|1
1606189200000|2020-11-24 03:40:00|604.4|603.8|604.2|603.6|604.5|603.9|604.2|603.6|3
1606189500000|2020-11-24 03:45:00|604.1|603.5|604.2|603.6|604.3|603.7|604|603.4|4
1606189800000|2020-11-24 03:50:00|604.1|603.5|604|603.4|604.1|603.5|604|603.4|1
1606190100000|2020-11-24 03:55:00|604.1|603.5|604|603.4|604.1|603.5|604|603.4|0
1606190400000|2020-11-24 04:00:00|603.9|603.3|603.9|603.3|603.9|603.3|603.9|603.3|1
1606190700000|2020-11-24 04:05:00|604|603.4|604|603.4|604|603.4|604|603.4|0
1606191000000|2020-11-24 04:10:00|604.1|603.5|604|603.4|604.2|603.6|604|603.4|0
1606191300000|2020-11-24 04:15:00|604.1|603.5|604.1|603.5|604.1|603.5|604.1|603.5|0
1606191600000|2020-11-24 04:20:00|604.2|603.6|604|603.4|604.3|603.7|604|603.4|0
1606191900000|2020-11-24 04:25:00|603.9|603.3|603.9|603.3|604|603.4|603.8|603.2|4
1606192200000|2020-11-24 04:30:00|603.8|603.2|602.8|602.2|603.8|603.2|602.6|602|8
1606192500000|2020-11-24 04:35:00|602.9|602.3|602.8|602.2|603.1|602.5|602.8|602.2|15
1606192800000|2020-11-24 04:40:00|603.1|602.1|602.8|602.2|603.1|602.3|602.8|602.1|0
1606193100000|2020-11-24 04:45:00|602.9|602.3|602.6|602|602.9|602.3|602.6|601.8|0
1606193400000|2020-11-24 04:50:00|602.3|601.7|602.3|601.7|602.3|601.7|602.3|601.7|2
1606193700000|2020-11-24 04:55:00|602.4|601.8|602.4|601.8|602.5|601.9|602.1|601.2|13
1606194000000|2020-11-24 05:00:00|602.3|601.7|602.5|601.9|602.5|601.9|602.3|601.7|2
1606194300000|2020-11-24 05:05:00|602.6|602|602.8|602.2|602.8|602.2|602.6|602|0
1606194600000|2020-11-24 05:10:00|603|602.4|602.8|602.2|603|602.4|602.8|602.2|3
1606194900000|2020-11-24 05:15:00|602.9|602.3|602.8|602.2|603.1|602.5|602.8|602.2|0
1606195200000|2020-11-24 05:20:00|602.9|602.3|603|602.4|603.1|602.5|602.9|602.3|28
1606195500000|2020-11-24 05:25:00|602.8|602.2|602.7|602.1|602.9|602.3|602.6|602|5
1606195800000|2020-11-24 05:30:00|602.6|602|602.3|601.7|602.7|602.1|602.3|601.7|3
1606196100000|2020-11-24 05:35:00|602.1|601.5|601.9|601.3|602.2|601.6|601.6|601|16
1606196400000|2020-11-24 05:40:00|601.8|601.2|602|601.4|602.2|601.6|601.8|601.2|5
1606196700000|2020-11-24 05:45:00|602.3|601.7|602.3|601.7|602.3|601.7|602.1|601.5|5
1606197000000|2020-11-24 05:50:00|602.2|601.6|602.3|601.7|602.3|601.7|601.6|601|121
1606197300000|2020-11-24 05:55:00|602.1|601.5|602.1|601.5|602.3|601.7|601.8|601.2|19
1606197600000|2020-11-24 06:00:00|602.2|601.6|601.9|601.3|602.3|601.7|601.8|601.2|6
1606197900000|2020-11-24 06:05:00|601.8|601.2|602.3|601.7|602.3|601.7|601.8|601.2|16
1606198200000|2020-11-24 06:10:00|602.1|601.5|601.3|600.7|602.2|601.6|601.3|600.7|18
1606198500000|2020-11-24 06:15:00|601.5|600.9|601.7|601.1|601.7|601.1|601.5|600.9|0
1606198800000|2020-11-24 06:20:00|601.8|601.2|601.6|601|602|601.4|601.5|600.9|2
1606199100000|2020-11-24 06:25:00|601.7|601.1|601.7|601.1|601.8|601.2|601.6|601|3
1606199400000|2020-11-24 06:30:00|601.6|601|601.7|601.1|601.9|601.2|601.6|600.9|8
1606199700000|2020-11-24 06:35:00|601.8|601.2|601.7|601.1|601.8|601.2|601.5|600.9|4
1606200000000|2020-11-24 06:40:00|601.6|601|601.5|600.9|601.6|601|601.3|600.7|13
1606200300000|2020-11-24 06:45:00|601.4|600.8|601.2|600.6|601.5|600.9|601.2|600.6|16
1606200600000|2020-11-24 06:50:00|601.3|600.7|599.8|599.2|601.3|600.7|599.4|598.8|109
1606200900000|2020-11-24 06:55:00|599.7|599.1|600.1|599.5|600.1|599.5|599.6|599|11
1606201200000|2020-11-24 07:00:00|600.2|599.6|600.3|599.7|600.3|599.7|600.1|599.5|3
1606201500000|2020-11-24 07:05:00|600.2|599.6|600|599.4|600.3|599.7|599.8|599.2|12
1606201800000|2020-11-24 07:10:00|599.9|599.3|600.2|599.6|600.3|599.7|599.8|599.2|31
1606202100000|2020-11-24 07:15:00|600.1|599.5|600.5|599.9|600.5|599.9|600|599.4|1
1606202400000|2020-11-24 07:20:00|600.6|600|600.3|599.7|600.6|600|600.2|599.6|1
1606202700000|2020-11-24 07:25:00|600.1|599.5|599.8|599.2|600.2|599.6|599.8|599.2|3
1606203000000|2020-11-24 07:30:00|599.9|599.3|599.6|599|599.9|599.3|599.6|599|7
1606203300000|2020-11-24 07:35:00|599.7|599.1|599.3|598.7|599.8|599.2|599.3|598.7|5
1606203600000|2020-11-24 07:40:00|599.6|599|599.4|598.8|599.6|599|599.4|598.8|10
1606203900000|2020-11-24 07:45:00|599.3|598.7|598.6|598|599.6|599|598.6|598|120
1606204200000|2020-11-24 07:50:00|598.5|597.9|599.1|598.5|599.2|598.6|598.3|597.7|139
1606204500000|2020-11-24 07:55:00|599|598.4|599|598.4|599.1|598.5|598.8|598.2|6
1606204800000|2020-11-24 08:00:00|599.1|598.5|600.5|599.9|600.7|600.1|599.1|598.5|41
1606205100000|2020-11-24 08:05:00|600.4|599.8|600.4|599.8|600.7|600.1|600.1|599.5|21
1606205400000|2020-11-24 08:10:00|600.5|599.9|600.8|600.2|600.9|600.3|600.5|599.9|3
1606205700000|2020-11-24 08:15:00|600.9|600.3|601.2|600.6|601.4|600.8|600.8|600.2|0
1606206000000|2020-11-24 08:20:00|601.3|600.7|601.7|601.1|601.9|601.3|601.3|600.7|3
1606206300000|2020-11-24 08:25:00|601.8|601.2|601.3|600.7|601.9|601.3|601.1|600.5|1
1606206600000|2020-11-24 08:30:00|601.2|600.6|601.2|600.6|601.3|600.7|600.4|599.8|26
1606206900000|2020-11-24 08:35:00|601.3|600.7|600.9|600.3|601.4|600.8|600.9|600.3|6
1606207200000|2020-11-24 08:40:00|601|600.4|600.4|599.8|601|600.4|600.4|599.8|18
1606207500000|2020-11-24 08:45:00|600.5|599.9|600.6|600|600.7|600.1|600.4|599.8|11
1606207800000|2020-11-24 08:50:00|600.7|600.1|600.8|600.2|600.9|600.3|600.7|600.1|0
1606208100000|2020-11-24 08:55:00|600.9|600.3|600.8|600.2|600.9|600.3|600.7|600.1|1
1606208400000|2020-11-24 09:00:00|600.9|600.3|600.8|600.2|600.9|600.3|600.2|599.6|0
1606208700000|2020-11-24 09:05:00|600.9|600.3|600.9|600.3|601.1|600.5|600.9|600.3|235
1606209000000|2020-11-24 09:10:00|600.8|600.2|600.7|600.1|601|600.4|600.4|599.8|84
1606209300000|2020-11-24 09:15:00|600.5|599.9|600.1|599.5|600.5|599.9|599.8|599.2|82
1606209600000|2020-11-24 09:20:00|600.2|599.6|599.8|599.2|600.5|599.9|599.6|599|83
1606209900000|2020-11-24 09:25:00|599.7|599.1|601.2|600.6|601.2|600.6|599.6|599|20
1606210200000|2020-11-24 09:30:00|601|600.4|601|600.4|601.2|600.6|600.9|600.3|0
1606210500000|2020-11-24 09:35:00|601.1|600.5|601.9|601.3|602.1|601.5|601|600.4|4
1606210800000|2020-11-24 09:40:00|602.1|601.5|601.9|601.3|602.2|601.6|601.9|601.3|4
1606211100000|2020-11-24 09:45:00|602|601.4|601.7|601.1|602|601.4|601.7|601.1|2
1606211400000|2020-11-24 09:50:00|601.5|600.9|600.3|599.7|601.5|600.9|600.2|599.6|99
1606211700000|2020-11-24 09:55:00|600.2|599.6|600|599.4|600.4|599.8|599.9|599.3|13
1606212000000|2020-11-24 10:00:00|600.2|599.6|600.3|599.7|600.3|599.7|599.6|599|3
1606212300000|2020-11-24 10:05:00|600.4|599.8|600.9|600.3|600.9|600.3|600.3|599.7|205
1606212600000|2020-11-24 10:10:00|601|600.4|600.8|600.2|601.1|600.5|600.6|600|0
1606212900000|2020-11-24 10:15:00|600.7|600.1|600.6|600|600.7|600.1|600.4|599.8|1
1606213200000|2020-11-24 10:20:00|600.4|599.8|600.4|599.8|600.6|600|600.4|599.8|1
1606213500000|2020-11-24 10:25:00|600.6|600|600.6|600|600.6|600|600.6|600|0
1606213800000|2020-11-24 10:30:00|600.5|599.9|600.6|600|600.8|600.2|600.4|599.8|9
1606214100000|2020-11-24 10:35:00|600.5|599.9|600|599.4|600.6|600|599.9|599.3|0
1606214400000|2020-11-24 10:40:00|599.9|599.3|600.2|599.6|600.2|599.6|599.7|599.1|3
1606214700000|2020-11-24 10:45:00|599.9|599.3|599.9|599.3|599.9|599.3|599.7|599.1|24
1606215000000|2020-11-24 10:50:00|600.2|599.6|600.4|599.8|600.4|599.8|600|599.4|13
1606215300000|2020-11-24 10:55:00|600.5|599.9|601.4|600.8|601.6|601|600.5|599.9|6
1606215600000|2020-11-24 11:00:00|601.3|600.7|601.2|600.6|601.5|600.8|601.1|600.5|6
1606215900000|2020-11-24 11:05:00|600.9|600.3|601.1|600.5|601.1|600.5|600.9|600.3|2
1606216200000|2020-11-24 11:10:00|601|600.4|600.5|599.9|601.4|600.6|600.5|599.9|46
1606216500000|2020-11-24 11:15:00|600.4|599.8|600.6|600|601|600.4|600.4|599.7|1
1606216800000|2020-11-24 11:20:00|600.7|600.1|600.6|600|600.7|600.1|600.5|599.9|1
1606217100000|2020-11-24 11:25:00|600.4|599.8|600.3|599.7|600.4|599.8|599.9|599.3|8
1606217400000|2020-11-24 11:30:00|600.4|599.8|600.3|599.7|600.5|599.9|600.2|599.6|2
1606217700000|2020-11-24 11:35:00|600.4|599.8|600.9|600.3|600.9|600.3|600.1|599.5|5
1606218000000|2020-11-24 11:40:00|600.7|600.1|600.8|600.2|600.9|600.3|600.7|600.1|1
1606218300000|2020-11-24 11:45:00|600.7|600.1|600.4|599.8|600.9|600.3|600.1|599.5|5
1606218600000|2020-11-24 11:50:00|600.3|599.7|600.7|600.1|600.7|600.1|600.3|599.7|122
1606218900000|2020-11-24 11:55:00|600.5|599.9|600|599.4|601.6|601|599.9|599.3|24
1606219200000|2020-11-24 12:00:00|599.8|599.2|599.2|598.6|600|599.4|599.2|598.6|17
1606219500000|2020-11-24 12:05:00|599.3|598.7|600.5|599.9|600.5|599.9|599.2|598.6|9
1606219800000|2020-11-24 12:10:00|600.7|600.1|600.7|600.1|601.2|600.6|600.5|599.9|42
1606220100000|2020-11-24 12:15:00|600.5|599.9|600|599.4|600.7|600.1|599.9|599.3|22
1606220400000|2020-11-24 12:20:00|599.9|599.3|599.4|598.8|599.9|599.3|599.4|598.8|74
1606220700000|2020-11-24 12:25:00|599.3|598.7|598.7|598.1|599.3|598.7|598.7|598.1|41
1606221000000|2020-11-24 12:30:00|598.5|597.9|598.9|598.3|598.9|598.3|598.4|597.8|190
1606221300000|2020-11-24 12:35:00|598.7|598.1|600|599.4|600.1|599.5|598.7|598.1|28
1606221600000|2020-11-24 12:40:00|600.1|599.5|600.2|599.6|600.2|599.6|600|599.4|10
1606221900000|2020-11-24 12:45:00|600.4|599.8|600.2|599.6|600.7|600.1|599.8|599.2|30
1606222200000|2020-11-24 12:50:00|600.1|599.5|600|599.4|600.1|599.5|599.6|599|13
1606222500000|2020-11-24 12:55:00|600.2|599.6|600.7|600.1|601.2|600.6|600.2|599.6|47
1606222800000|2020-11-24 13:00:00|600.6|600|600.5|599.9|600.7|600.1|600.2|599.6|35
1606223100000|2020-11-24 13:05:00|600.2|599.6|600.4|599.8|600.7|600.1|600.2|599.6|18
1606223400000|2020-11-24 13:10:00|600.5|599.9|601.2|600.6|601.4|600.8|600.3|599.7|20
1606223700000|2020-11-24 13:15:00|601.1|600.5|601.2|600.6|601.6|601|601|600.4|132
1606224000000|2020-11-24 13:20:00|601.1|600.5|601.6|601|601.9|601.3|601.1|600.5|9
1606224300000|2020-11-24 13:25:00|601.9|601.3|602.1|601.5|602.4|601.8|601.7|601.1|41
1606224600000|2020-11-24 13:30:00|602|601.4|601.4|600.8|602|601.4|601.2|600.6|9
1606224900000|2020-11-24 13:35:00|601.3|600.7|601.1|600.5|601.5|600.9|601.1|600.5|18
1606225200000|2020-11-24 13:40:00|600.9|600.3|602.7|602.1|602.7|602.1|600.9|600.3|55
1606228200000|2020-11-24 14:30:00|602.9|602.3|603.1|602.5|604.4|603.8|601.6|601|781
1606228500000|2020-11-24 14:35:00|603.3|602.7|604.5|603.9|604.6|604|601.8|601.2|198
1606228800000|2020-11-24 14:40:00|604.4|603.8|605|604.4|605.1|604.5|604.1|603.5|188
1606229100000|2020-11-24 14:45:00|604.8|604.2|605|604.4|606.5|605.9|604|603.4|524
1606229400000|2020-11-24 14:50:00|605.3|604.7|605.5|604.9|605.6|605|604.8|604.2|243
1606229700000|2020-11-24 14:55:00|605.3|604.7|604.8|604.2|605.5|604.9|604.5|603.9|122
1606230000000|2020-11-24 15:00:00|604.9|604.3|606.3|605.7|606.5|605.9|604.8|604.2|139
1606230300000|2020-11-24 15:05:00|606.1|605.5|606.8|606.2|607|606.4|606|605.4|235
1606230600000|2020-11-24 15:10:00|607|606.4|606.8|606.2|607.5|606.9|606.8|606.2|205
1606230900000|2020-11-24 15:15:00|606.6|606|606.3|605.7|607|606.4|605.8|605.2|96
1606231200000|2020-11-24 15:20:00|606.5|605.9|607|606.4|607.5|606.9|606.2|605.6|89
1606231500000|2020-11-24 15:25:00|607.1|606.5|606.8|606.2|607.1|606.5|606.1|605.5|54
1606231800000|2020-11-24 15:30:00|607|606.4|607.1|606.5|607.5|606.9|606.3|605.7|85
1606232100000|2020-11-24 15:35:00|607|606.4|606.3|605.7|607|606.4|605.8|605.2|122
1606232400000|2020-11-24 15:40:00|606.4|605.8|606.3|605.7|607|606.4|606.1|605.5|89
1606232700000|2020-11-24 15:45:00|606.5|605.9|606.5|605.9|607|606.4|606.2|605.6|77
1606233000000|2020-11-24 15:50:00|606.3|605.7|606.8|606.2|607.5|606.9|606.3|605.7|121
1606233300000|2020-11-24 15:55:00|606.7|606.1|606.8|606.2|607.3|606.7|606.7|606.1|182
1606233600000|2020-11-24 16:00:00|607|606.4|607.7|607.1|607.7|607.1|606.5|605.9|167
1606233900000|2020-11-24 16:05:00|607.9|607.3|607.5|606.9|607.9|607.3|607.5|606.9|315
1606234200000|2020-11-24 16:10:00|607.6|607|606.9|606.3|607.7|607.1|606.7|606.1|267
1606234500000|2020-11-24 16:15:00|607|606.4|607|606.4|607.7|607.1|606.7|606.1|142
1606234800000|2020-11-24 16:20:00|607.1|606.5|607.5|606.9|607.7|607.1|606.7|606.1|124
1606235100000|2020-11-24 16:25:00|607.4|606.8|607.2|606.6|607.7|607.1|607.2|606.6|88
1606235400000|2020-11-24 16:30:00|607|606.4|609|608.4|609.2|608.6|606.7|606.1|415
1606235700000|2020-11-24 16:35:00|608.7|608.1|608.2|607.6|609|608.4|606.8|606.2|231
1606236000000|2020-11-24 16:40:00|608.1|607.5|610|609.4|610|609.4|607.7|607.1|203
1606236300000|2020-11-24 16:45:00|610.2|609.6|610.5|609.9|610.9|610.3|609.9|609.3|107
1606236600000|2020-11-24 16:50:00|610.6|610|610.7|610.1|611|610.4|610.2|609.6|127
1606236900000|2020-11-24 16:55:00|610.8|610.2|611.7|611.1|612|611.4|610.8|610.2|122
1606237200000|2020-11-24 17:00:00|611.8|611.2|611.4|610.8|612.2|611.6|611.4|610.8|134
1606237500000|2020-11-24 17:05:00|611.7|611.1|612|611.4|612|611.4|611.4|610.8|60
1606237800000|2020-11-24 17:10:00|612.2|611.6|612.4|611.8|612.7|612.1|612.2|611.6|221
1606238100000|2020-11-24 17:15:00|612.5|611.9|613.5|612.9|613.7|613.1|612.4|611.8|125
1606238400000|2020-11-24 17:20:00|613.2|612.6|612.7|612.1|613.2|612.6|612.4|611.8|78
1606238700000|2020-11-24 17:25:00|612.5|611.9|611.9|611.3|613.3|612.7|611.9|611.3|146
1606239000000|2020-11-24 17:30:00|612|611.4|612.8|612.2|613.2|612.6|612|611.4|56
1606239300000|2020-11-24 17:35:00|612.7|612.1|613.2|612.6|613.4|612.8|612.7|612.1|46
1606239600000|2020-11-24 17:40:00|613.3|612.7|613.2|612.6|613.7|613.1|612.7|612.1|74
1606239900000|2020-11-24 17:45:00|613.3|612.7|613.7|613.1|613.9|613.3|613|612.4|166
1606240200000|2020-11-24 17:50:00|613.8|613.2|613.4|612.8|613.8|613.2|613|612.4|42
1606240500000|2020-11-24 17:55:00|613.5|612.9|613.7|613.1|613.7|613.1|613.4|612.8|191
1606240800000|2020-11-24 18:00:00|613.9|613.3|613.2|612.6|613.9|613.3|612.9|612.3|47
1606241100000|2020-11-24 18:05:00|613.3|612.7|613.7|613.1|613.7|613.1|613.2|612.6|33
1606241400000|2020-11-24 18:10:00|613.6|613|613.4|612.8|613.9|613.3|613.2|612.6|31
1606241700000|2020-11-24 18:15:00|613.3|612.7|613.7|613.1|613.7|613.1|613.2|612.6|15
1606242000000|2020-11-24 18:20:00|613.9|613.3|613.5|612.9|613.9|613.3|613.5|612.9|121
1606242300000|2020-11-24 18:25:00|613.2|612.6|613.5|612.9|613.8|613.2|613.2|612.6|84
1606242600000|2020-11-24 18:30:00|613.4|612.8|613.2|612.6|613.7|613.1|613|612.4|95
1606242900000|2020-11-24 18:35:00|613.3|612.7|613.5|612.9|613.7|613.1|613.2|612.6|82
1606243200000|2020-11-24 18:40:00|613.6|613|613.5|612.9|613.7|613.1|613.5|612.9|165
1606243500000|2020-11-24 18:45:00|613.4|612.8|613.1|612.5|613.5|612.9|612.9|612.3|435
1606243800000|2020-11-24 18:50:00|613.3|612.7|613.3|612.7|613.4|612.8|612.9|612.3|198
1606244100000|2020-11-24 18:55:00|613.4|612.8|615.3|614.7|615.8|615.2|613.3|612.7|308
1606244400000|2020-11-24 19:00:00|615.4|614.8|615.8|615.2|616.1|615.5|615.4|614.8|182
1606244700000|2020-11-24 19:05:00|616.1|615.5|616.4|615.8|616.8|616.2|615.8|615.2|159
1606245000000|2020-11-24 19:10:00|616.5|615.9|616.7|616.1|617.4|616.8|615.7|615.1|561
1606245300000|2020-11-24 19:15:00|616.6|616|616.1|615.5|616.6|616|615.4|614.8|708
1606266000000|2020-11-25 01:00:00|618.3|617.7|616.9|616.3|618.9|618.3|616.8|616.2|58
1606266300000|2020-11-25 01:05:00|617.2|616.6|616.8|615.8|617.4|616.8|616.2|615.6|38
1606266600000|2020-11-25 01:10:00|616.9|616.3|616.9|616.3|616.9|616.3|616.4|615.7|3
1606266900000|2020-11-25 01:15:00|616.8|616.2|617.3|616.7|617.4|616.8|616.8|616.2|9
1606267200000|2020-11-25 01:20:00|617.4|616.8|617.6|616.6|617.8|617.2|617.4|616.6|4
1606267500000|2020-11-25 01:25:00|617.4|616.8|618.9|618.3|618.9|618.3|617.4|616.6|37
1606267800000|2020-11-25 01:30:00|618.8|618.2|618.9|618.3|619.1|618.3|618.7|618.1|13
1606268100000|2020-11-25 01:35:00|619.2|618.6|619.6|619|619.7|619.1|619.2|618.6|16
1606268400000|2020-11-25 01:40:00|619.8|619.2|619.6|619|619.8|619.2|619.4|618.8|4
1606268700000|2020-11-25 01:45:00|619.7|619.1|619.7|619.1|619.7|619.1|619.6|619|4
1606269000000|2020-11-25 01:50:00|619.6|619|619.4|618.8|619.7|619.1|619.4|618.8|6
1606269300000|2020-11-25 01:55:00|619.5|618.9|619.4|618.8|619.6|619|619.4|618.8|21
1606269600000|2020-11-25 02:00:00|619.1|618.5|619.1|618.5|619.4|618.8|619.1|618.5|7
1606269900000|2020-11-25 02:05:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|7
1606270200000|2020-11-25 02:10:00|619.1|618.5|619.1|618.5|619.1|618.5|618.9|618.3|4
1606270500000|2020-11-25 02:15:00|619.4|618.8|619.6|619|619.6|619|619.2|618.6|11
1606270800000|2020-11-25 02:20:00|619.5|618.9|619.7|619.1|619.7|619.1|619.5|618.9|6
1606271100000|2020-11-25 02:25:00|619.6|619|621|620.4|621.1|620.5|619.6|619|18
1606271400000|2020-11-25 02:30:00|620.9|620.3|621.1|620.5|621.1|620.5|620.6|620|6
1606271700000|2020-11-25 02:35:00|621|620.4|620.3|619.7|621.1|620.5|620.2|619.6|9
1606272000000|2020-11-25 02:40:00|620.2|619.6|620.4|619.8|620.5|619.9|620.1|619.5|23
1606272300000|2020-11-25 02:45:00|620.3|619.7|620.4|619.8|620.4|619.8|620.3|619.7|7
1606272600000|2020-11-25 02:50:00|620.3|619.7|620.4|619.8|620.4|619.8|620.3|619.7|10
1606272900000|2020-11-25 02:55:00|620.3|619.7|620.1|619.5|620.3|619.7|620.1|619.5|7
1606273200000|2020-11-25 03:00:00|620.2|619.6|620.4|619.8|620.6|620|620.2|619.6|9
1606273500000|2020-11-25 03:05:00|620.3|619.7|620.1|619.5|620.4|619.8|620.1|619.4|11
1606273800000|2020-11-25 03:10:00|619.8|619.2|619.6|619|619.9|619.3|619.6|619|28
1606274100000|2020-11-25 03:15:00|619.5|618.9|618.6|618|619.5|618.9|618.6|617.9|4
1606274400000|2020-11-25 03:20:00|618.8|618.2|617.9|617.3|618.9|618.3|617.9|617.3|4
1606274700000|2020-11-25 03:25:00|617.8|617.2|617.4|616.8|618.2|617.5|617.4|616.8|9
1606275000000|2020-11-25 03:30:00|617.3|616.7|617.6|617|617.6|617|617.2|616.4|0
1606275300000|2020-11-25 03:35:00|617.4|616.8|617.4|616.4|617.6|617|617.1|616.4|0
1606275600000|2020-11-25 03:40:00|617.2|616.6|617.6|617|617.6|617|617.1|616.4|20
1606275900000|2020-11-25 03:45:00|617.4|616.8|617.6|617|617.6|617|617.4|616.8|7
1606276200000|2020-11-25 03:50:00|617.8|617.2|617.8|617.2|617.8|617.2|617.6|617|0
1606276500000|2020-11-25 03:55:00|617.6|617|617.8|617.2|617.9|617.3|617.6|617|3
1606276800000|2020-11-25 04:00:00|617.7|617.1|617.6|617|617.9|617.3|617.6|617|0
1606277400000|2020-11-25 04:10:00|617.4|616.8|617.1|616.5|617.5|616.9|617.1|616.5|20
1606277700000|2020-11-25 04:15:00|617.2|616.6|616.9|616.3|617.2|616.6|616.9|616.3|0
1606278000000|2020-11-25 04:20:00|616.8|616.2|617.3|616.7|617.3|616.7|616.6|616|46
1606278300000|2020-11-25 04:25:00|617.1|616.5|617.4|616.8|617.6|617|617.1|616.5|13
1606278600000|2020-11-25 04:30:00|617.3|616.7|617.6|617|617.6|617|617.3|616.7|19
1606278900000|2020-11-25 04:35:00|617.8|617.2|618.6|618|618.6|618|617.6|617|47
1606279200000|2020-11-25 04:40:00|618.7|618.1|618.9|618.3|619.1|618.5|618.6|618|1
1606279500000|2020-11-25 04:45:00|618.7|618.1|618.9|618.3|619|618.4|618.7|618.1|10
1606279800000|2020-11-25 04:50:00|619|618.4|618.9|618.3|619|618.4|618.8|618.2|15
1606280100000|2020-11-25 04:55:00|618.6|618|618.9|618.3|619.1|618.5|618.6|618|4
1606280400000|2020-11-25 05:00:00|618.8|618.2|618.8|618.2|618.9|618.3|618.7|618.1|0
1606280700000|2020-11-25 05:05:00|618.9|618.3|618.4|617.8|618.9|618.3|618.4|617.8|2
1606281000000|2020-11-25 05:10:00|618.3|617.3|617.9|617.3|618.3|617.6|617.9|617.1|5
1606281300000|2020-11-25 05:15:00|617.7|617.1|617.4|616.8|617.7|617.1|617.4|616.8|2
1606281600000|2020-11-25 05:20:00|617.5|616.5|617.1|616.5|617.5|616.8|616.9|616.3|0
1606281900000|2020-11-25 05:25:00|617.4|616.8|617.4|616.8|617.5|616.8|617.1|616.4|0
1606282200000|2020-11-25 05:30:00|617.3|616.7|617.4|616.8|617.7|616.9|617.1|616.5|0
1606282500000|2020-11-25 05:35:00|617.6|616.6|617.8|616.8|617.9|617.3|617.6|616.6|0
1606282800000|2020-11-25 05:40:00|617.7|616.7|616.9|616.3|617.7|617|616.9|616.3|0
1606283100000|2020-11-25 05:45:00|616.8|616.2|617.5|616.9|617.6|617|616.6|615.8|14
1606283400000|2020-11-25 05:50:00|617.4|616.8|617.6|617|617.8|617.2|617.4|616.6|2
1606283700000|2020-11-25 05:55:00|617.7|616.6|617.1|616.1|617.7|617|616.7|616.1|3
1606284000000|2020-11-25 06:00:00|617|616.4|617.1|616.5|617.1|616.5|616.9|616.1|0
1606284300000|2020-11-25 06:05:00|617.3|616.7|618.1|617.5|618.1|617.5|617.1|616.5|21
1606284600000|2020-11-25 06:10:00|618.2|617.6|618.7|618.1|618.7|618.1|618.1|617.5|11
1606284900000|2020-11-25 06:15:00|619|618|618.8|618.2|619|618.4|618.7|618|0
1606285200000|2020-11-25 06:20:00|618.9|618.3|618.8|618.2|618.9|618.3|618.4|617.8|0
1606285500000|2020-11-25 06:25:00|618.9|618.3|619.1|618.5|619.1|618.5|618.7|618.1|1
1606285800000|2020-11-25 06:30:00|619|618.4|618.9|618.3|619.1|618.5|618.9|618.3|2
1606286100000|2020-11-25 06:35:00|618.7|618.1|618.9|618.3|618.9|618.3|618.1|617.5|3
1606286400000|2020-11-25 06:40:00|618.8|618.2|618.2|617.6|618.8|618.2|618.1|617.5|15
1606286700000|2020-11-25 06:45:00|618.1|617.5|618|617.4|618.2|617.6|617.9|617.3|0
1606287000000|2020-11-25 06:50:00|617.9|617.3|617.9|617.3|617.9|617.3|617.6|617|4
1606287300000|2020-11-25 06:55:00|618.1|617.5|618.4|617.8|618.4|617.8|618.1|617.5|42
1606287600000|2020-11-25 07:00:00|618.5|617.9|619.1|618.5|619.1|618.5|618.4|617.8|7
1606287900000|2020-11-25 07:05:00|619.7|619.1|619.5|618.9|619.7|619.1|619.4|618.8|22
1606288200000|2020-11-25 07:10:00|619.4|618.8|619.7|619.1|619.9|619.3|619.4|618.8|1
1606288500000|2020-11-25 07:15:00|619.4|618.8|619.4|618.8|619.7|619.1|619.4|618.8|0
1606288800000|2020-11-25 07:20:00|619.2|618.6|619.2|618.6|619.3|618.7|619.1|618.5|2
1606289100000|2020-11-25 07:25:00|619.1|618.5|618.9|618.3|619.4|618.8|618.9|618.3|4
1606289400000|2020-11-25 07:30:00|618.7|618.1|618.9|618.3|618.9|618.3|618.6|618|0
1606289700000|2020-11-25 07:35:00|618.8|618.2|619.9|619.3|619.9|619.3|618.7|618.1|7
1606290000000|2020-11-25 07:40:00|619.7|619.1|619.9|619.3|620.5|619.7|619.7|619.1|35
1606290300000|2020-11-25 07:45:00|620|619.4|620.5|619.9|620.5|619.9|619.7|619.1|3
1606290600000|2020-11-25 07:50:00|620.4|619.8|620.5|619.9|620.8|620.2|620.4|619.6|14
1606290900000|2020-11-25 07:55:00|620.4|619.8|620.8|620.2|620.9|620.3|620.4|619.8|3
1606291200000|2020-11-25 08:00:00|620.7|620.1|620.9|620.3|621.1|620.5|620.7|620.1|21
1606291500000|2020-11-25 08:05:00|621|620.4|621.4|620.8|622|621.3|621|620.4|11
1606291800000|2020-11-25 08:10:00|621.5|620.9|621|620.4|621.5|620.9|620.9|620.3|8
1606292100000|2020-11-25 08:15:00|620.9|620.3|620.5|619.9|621|620.4|620.5|619.9|8
1606292400000|2020-11-25 08:20:00|620.6|620|618.9|618.3|620.7|620.1|618.9|618.3|16
1606292700000|2020-11-25 08:25:00|619|618.4|619.4|618.8|619.4|618.8|619|618.4|1
1606293000000|2020-11-25 08:30:00|619.5|618.9|619.9|619.3|619.9|619.3|619.4|618.8|5
1606293300000|2020-11-25 08:35:00|620|619.4|620.4|619.8|620.7|620.1|619.9|619.3|14
1606293600000|2020-11-25 08:40:00|620.7|620.1|620.2|619.6|620.7|620.1|620|619.4|18
1606293900000|2020-11-25 08:45:00|620|619.4|619.9|619.3|620.2|619.6|619.7|619.1|4
1606294200000|2020-11-25 08:50:00|619.8|619.2|619.7|619.1|619.9|619.3|619.7|619.1|0
1606294500000|2020-11-25 08:55:00|619.6|619|620.1|619.5|620.2|619.6|619.2|618.6|10
1606294800000|2020-11-25 09:00:00|620.2|619.6|620.6|620|620.7|620.1|620.1|619.5|4
1606295100000|2020-11-25 09:05:00|620.7|620.1|620.2|619.6|620.7|620.1|620.2|619.6|5
1606295400000|2020-11-25 09:10:00|620.3|619.7|620.3|619.7|620.7|620.1|620.2|619.6|5
1606295700000|2020-11-25 09:15:00|620.4|619.8|620.7|620.1|621.1|620.3|620.2|619.6|88
1606296000000|2020-11-25 09:20:00|620.6|620|620.4|619.8|620.8|620.2|620.2|619.6|16
1606296300000|2020-11-25 09:25:00|620.3|619.7|618.5|617.9|620.5|619.9|618.2|617.6|43
1606296600000|2020-11-25 09:30:00|618.2|617.6|619|618.4|619|618.4|618.1|617.5|5
1606296900000|2020-11-25 09:35:00|618.9|618.3|619.5|618.9|619.7|619.1|618.7|618.1|25
1606297200000|2020-11-25 09:40:00|619.6|619|620.2|619.6|620.2|619.6|619.4|618.8|4
1606297500000|2020-11-25 09:45:00|620.1|619.5|618.4|617.8|620.1|619.5|618.3|617.7|7
1606297800000|2020-11-25 09:50:00|618.1|617.5|619.7|619.1|619.9|619.1|618.1|617.4|33
1606298100000|2020-11-25 09:55:00|619.9|618.9|620|619.4|620.2|619.6|619.6|618.9|7
1606298400000|2020-11-25 10:00:00|619.8|619.2|619.7|619.1|619.8|619.2|619.5|618.9|1
1606298700000|2020-11-25 10:05:00|619.6|619|619.7|619.1|619.7|619.1|619.5|618.9|6
1606299000000|2020-11-25 10:10:00|620.2|619.2|619.7|618.7|620.2|619.4|619.4|618.7|6
1606299300000|2020-11-25 10:15:00|619.4|618.8|619|618.4|619.7|618.8|618.7|618.1|2
1606299600000|2020-11-25 10:20:00|619.1|618.5|618.7|618.1|619.2|618.6|618.7|618.1|4
1606299900000|2020-11-25 10:25:00|618.5|617.9|618.2|617.6|618.7|618.1|618.1|617.5|7
1606300200000|2020-11-25 10:30:00|618.3|617.7|618.4|617.4|618.7|617.8|618|617.3|2
1606300500000|2020-11-25 10:35:00|618|617.2|617.5|616.9|618.2|617.3|617.5|616.9|2
1606300800000|2020-11-25 10:40:00|617.2|616.6|616.6|616|617.7|616.8|616.2|615.6|12
1606301100000|2020-11-25 10:45:00|616.7|616.1|616.6|616|616.7|616.1|616|615.4|53
1606301400000|2020-11-25 10:50:00|616.7|616.1|615.7|615.1|617|616.4|615.1|614.5|54
1606301700000|2020-11-25 10:55:00|615.8|615.2|615.7|614.7|615.9|615.3|615|614.3|20
1606302000000|2020-11-25 11:00:00|615.5|614.9|615.7|615.1|616|615.4|615.2|614.6|20
1606302300000|2020-11-25 11:05:00|615.9|614.9|616|615.4|616.4|615.6|615.5|614.8|15
1606302600000|2020-11-25 11:10:00|616.4|615.6|617|616.4|617.2|616.6|616|615.4|10
1606302900000|2020-11-25 11:15:00|616.9|616.3|617.3|616.7|617.4|616.7|616.7|616.1|9
1606303200000|2020-11-25 11:20:00|617.2|616.6|616.7|616.1|617.5|616.9|616.7|616.1|2
1606303500000|2020-11-25 11:25:00|616.5|615.9|616|615.4|616.6|616|616|615.4|6
1606303800000|2020-11-25 11:30:00|615.7|615.1|615.9|614.9|616.4|615.6|615.5|614.8|5
1606304100000|2020-11-25 11:35:00|615.7|615.1|616.2|615.6|616.4|615.7|615.7|615|3
1606304400000|2020-11-25 11:40:00|616|615.4|616.6|616|616.9|616.1|616|615.4|10
1606304700000|2020-11-25 11:45:00|616.7|616.1|616.2|615.6|616.7|616.1|616.2|615.6|4
1606305000000|2020-11-25 11:50:00|616.4|615.8|616.5|615.9|616.5|615.9|616|615.4|2
1606305300000|2020-11-25 11:55:00|616.2|615.6|616.7|616.1|616.7|616.1|616|615.4|4
1606305600000|2020-11-25 12:00:00|616.6|616|617.4|616.8|617.4|616.8|616.6|615.9|3
1606305900000|2020-11-25 12:05:00|617.3|616.7|617.2|616.6|617.7|617.1|616.9|616.2|11
1606306200000|2020-11-25 12:10:00|617.1|616.5|616.5|615.9|617.2|616.6|616.3|615.6|13
1606306500000|2020-11-25 12:15:00|616.7|616.1|617.5|616.9|617.5|616.9|616.7|616.1|1
1606306800000|2020-11-25 12:20:00|617.4|616.8|616.7|615.7|617.5|616.9|616.4|615.7|9
1606307100000|2020-11-25 12:25:00|616.3|615.6|616.4|615.8|616.7|616.1|616.2|615.6|5
1606307400000|2020-11-25 12:30:00|616.2|615.6|616.2|615.6|616.4|615.8|615.8|615.2|56
1606307700000|2020-11-25 12:35:00|616.1|615.5|616.2|615.6|616.7|616.1|615.7|615.1|12
1606308000000|2020-11-25 12:40:00|616.5|615.5|615.9|615.3|616.5|615.7|615.7|615.1|4
1606308300000|2020-11-25 12:45:00|616|615|616.6|615.6|616.9|616.1|615.9|615|5
1606308600000|2020-11-25 12:50:00|616.2|615.5|617.2|616.6|617.4|616.8|616.2|615.5|6
1606308900000|2020-11-25 12:55:00|617.1|616.5|617.3|616.7|617.5|616.8|616.7|616.1|14
1606309200000|2020-11-25 13:00:00|617.4|616.8|618.9|618.3|619.3|618.6|617.4|616.8|14
1606309500000|2020-11-25 13:05:00|619|618.4|619.4|618.8|619.9|619.3|618.9|618.3|33
1606309800000|2020-11-25 13:10:00|619.5|618.9|618.7|618.1|619.7|619.1|618.7|618.1|62
1606310100000|2020-11-25 13:15:00|618.4|617.8|618.3|617.3|618.8|618.1|617.8|617.1|49
1606310400000|2020-11-25 13:20:00|618.2|617.2|619.5|618.9|619.6|619|618|617.2|6
1606310700000|2020-11-25 13:25:00|619.4|618.8|618.8|618.2|619.4|618.8|618.3|617.7|10
1606311000000|2020-11-25 13:30:00|619.1|618.5|618.2|617.2|619.1|618.5|617.8|617.2|112
1606311300000|2020-11-25 13:35:00|617.8|616.9|617.5|616.9|617.9|617.1|617.3|616.7|37
1606311600000|2020-11-25 13:40:00|617.6|617|618|617.4|619|618.4|617|616.3|164
1606314600000|2020-11-25 14:30:00|617.9|616.9|613.8|613.2|617.9|617.3|612.8|612.2|2262
1606314900000|2020-11-25 14:35:00|613.7|613.1|613.3|612.7|615.2|614.6|613.1|612.5|291
1606315200000|2020-11-25 14:40:00|613.5|612.9|612.8|612.2|613.5|612.9|612.1|611.5|191
1606315500000|2020-11-25 14:45:00|613.1|612.5|611.8|611.2|613.6|613|611.8|611.2|184
1606315800000|2020-11-25 14:50:00|611.6|611|611.3|610.7|612.1|611.5|611.1|610.5|177
1606316100000|2020-11-25 14:55:00|611.5|610.9|610.8|610.2|612.3|611.7|610.8|610.2|154
1606316400000|2020-11-25 15:00:00|610.6|610|610|609.4|610.6|610|609.5|608.9|324
1606316700000|2020-11-25 15:05:00|609.8|609.2|607.3|606.7|609.8|609.2|607.3|606.7|243
1606317000000|2020-11-25 15:10:00|607.6|607|607.1|606.5|608|607.4|606.6|606|214
1606317300000|2020-11-25 15:15:00|607|606.4|606.4|605.8|607.1|606.5|605.1|604.5|258
1606317600000|2020-11-25 15:20:00|606.5|605.9|606.7|606.1|607.4|606.8|605.7|605.1|390
1606317900000|2020-11-25 15:25:00|606.9|606.3|605.3|604.7|606.9|606.3|605|604.4|250
1606318200000|2020-11-25 15:30:00|605.2|604.6|604.9|604.3|606.2|605.6|604.9|604.3|223
1606318500000|2020-11-25 15:35:00|604.8|604.2|603.9|603.3|604.8|604.2|603.1|602.5|284
1606318800000|2020-11-25 15:40:00|603.8|603.2|603.8|603.2|604.3|603.7|602.9|602.3|343
1606319100000|2020-11-25 15:45:00|603.6|603|602|601.4|603.6|603|602|601.4|535
1606319400000|2020-11-25 15:50:00|602.1|601.5|601.8|601.2|602.5|601.9|601|600.4|589
1606319700000|2020-11-25 15:55:00|601.7|601.1|601.3|600.7|601.9|601.3|600.9|600.3|87
1606320000000|2020-11-25 16:00:00|601.1|600.5|599.8|599.2|601.1|600.5|599.5|598.9|380
1606320300000|2020-11-25 16:05:00|599.6|599|600.5|599.9|600.9|600.3|599|598.4|295
1606320600000|2020-11-25 16:10:00|600.7|600.1|601.5|600.9|602.5|601.9|600|599.4|129
1606320900000|2020-11-25 16:15:00|601.7|601.1|601.5|600.9|601.7|601.1|600.5|599.9|278
1606321200000|2020-11-25 16:20:00|601.4|600.8|601.6|601|602.1|601.5|600.8|600.2|126
1606321500000|2020-11-25 16:25:00|601.8|601.2|601.5|600.9|602|601.4|601|600.4|315
1606321800000|2020-11-25 16:30:00|601.4|600.8|600.5|599.9|601.5|600.9|599.9|599.3|69
1606322100000|2020-11-25 16:35:00|600.2|599.6|601.7|601.1|601.7|601.1|600.1|599.5|131
1606322400000|2020-11-25 16:40:00|602|601.4|601.5|600.9|602.2|601.6|601|600.4|121
1606322700000|2020-11-25 16:45:00|601.3|600.7|601|600.4|601.5|600.9|600.7|600.1|62
1606323000000|2020-11-25 16:50:00|600.8|600.2|600.2|599.6|601|600.4|600|599.4|106
1606323300000|2020-11-25 16:55:00|600|599.4|599.7|599.1|600.2|599.6|599.5|598.9|95
1606323600000|2020-11-25 17:00:00|599.9|599.3|599.5|598.9|600|599.4|599.5|598.9|31
1606323900000|2020-11-25 17:05:00|599.6|599|600.2|599.6|600.5|599.9|599.5|598.9|60
1606324200000|2020-11-25 17:10:00|600.1|599.5|600.1|599.5|600.3|599.7|599.9|599.3|256
1606324500000|2020-11-25 17:15:00|600.2|599.6|599.6|599|600.2|599.6|599.6|599|407
1606324800000|2020-11-25 17:20:00|599.4|598.8|598.4|597.8|599.4|598.8|597.9|597.3|686
1606325100000|2020-11-25 17:25:00|598.1|597.5|598.9|598.3|598.9|598.3|598.1|597.5|184
1606325400000|2020-11-25 17:30:00|598.6|598|598.4|597.8|599.2|598.6|598.3|597.7|43
1606325700000|2020-11-25 17:35:00|598.2|597.6|597.4|596.8|598.3|597.7|597.1|596.5|161
1606326000000|2020-11-25 17:40:00|597.3|596.7|597.9|597.3|598.1|597.5|597.3|596.7|226
1606326300000|2020-11-25 17:45:00|597.7|597.1|598.4|597.8|598.7|598.1|597.7|597.1|59
1606326600000|2020-11-25 17:50:00|598.5|597.9|599.2|598.6|599.2|598.6|598.4|597.8|19
1606326900000|2020-11-25 17:55:00|599.4|598.8|599.1|598.5|599.4|598.8|598.9|598.3|65
1606327200000|2020-11-25 18:00:00|599.2|598.6|600.2|599.6|600.7|600.1|599.1|598.5|117
1606327500000|2020-11-25 18:05:00|600.7|600.1|601|600.4|601.1|600.5|599.9|599.3|141
1606327800000|2020-11-25 18:10:00|601.1|600.5|601.1|600.5|601.1|600.5|600.6|600|17
1606328100000|2020-11-25 18:15:00|600.9|600.3|601|600.4|601.4|600.8|600.5|599.9|42
1606328400000|2020-11-25 18:20:00|601.1|600.5|601.6|601|601.9|601.3|601|600.4|24
1606328700000|2020-11-25 18:25:00|601.9|601.3|601.1|600.5|601.9|601.3|600.9|600.3|111
1606329000000|2020-11-25 18:30:00|601.2|600.6|600.9|600.3|601.2|600.6|600.6|600|80
1606329300000|2020-11-25 18:35:00|600.7|600.1|600.4|599.8|600.8|600.2|600.2|599.6|172
1606329600000|2020-11-25 18:40:00|600.3|599.7|601.1|600.5|601.3|600.7|600.3|599.7|54
1606329900000|2020-11-25 18:45:00|601.3|600.7|600.8|600.2|601.3|600.7|600.6|600|25
1606330200000|2020-11-25 18:50:00|601|600.4|600.6|600|601|600.4|600.3|599.7|33
1606330500000|2020-11-25 18:55:00|600.5|599.9|600.6|600|600.8|600.2|600.3|599.7|5
1606330800000|2020-11-25 19:00:00|600.5|599.9|599.6|599|600.5|599.9|599.5|598.9|31
1606331100000|2020-11-25 19:05:00|599.4|598.8|597.8|597.2|599.4|598.8|597.6|597|104
1606331400000|2020-11-25 19:10:00|597.9|597.3|595.3|594.7|598|597.4|594.5|593.9|1210
1606331700000|2020-11-25 19:15:00|595.1|594.5|594.3|593.7|595.5|594.9|593.9|593.2|308
1606438800000|2020-11-27 01:00:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|0
1606439700000|2020-11-27 01:15:00|594.9|594.3|594.9|594.3|594.9|594.3|594.9|594.3|0
1606441200000|2020-11-27 01:40:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|0
1606487400000|2020-11-27 14:30:00|599|598.4|602.6|602|603.1|602.5|597.4|596.8|5061
1606487700000|2020-11-27 14:35:00|602.8|602.2|603.8|603.2|604.7|604.1|602.3|601.7|1787
1606488000000|2020-11-27 14:40:00|603.9|603.3|604.2|603.6|605.9|605.3|603.2|602.6|1340
1606488300000|2020-11-27 14:45:00|604.5|603.9|604.1|603.5|605|604.4|603.2|602.6|1612
1606488600000|2020-11-27 14:50:00|603.9|603.3|604.9|604.3|605.4|604.8|603.9|603.3|1482
1606488900000|2020-11-27 14:55:00|605.1|604.5|605.8|605.2|605.8|605.2|604.3|603.7|834
1606489200000|2020-11-27 15:00:00|605.5|604.9|605.1|604.5|605.8|605.2|605.1|604.5|1266
1606489500000|2020-11-27 15:05:00|604.8|604.2|605.3|604.7|606.6|606|604.6|604|1082
1606489800000|2020-11-27 15:10:00|605.1|604.5|605.4|604.8|605.9|605.3|604.8|604.2|995
1606490100000|2020-11-27 15:15:00|605.6|605|604.9|604.3|605.6|605|604.9|604.3|1193
1606490400000|2020-11-27 15:20:00|605.1|604.5|606.1|605.5|606.6|606|604.9|604.3|1328
1606490700000|2020-11-27 15:25:00|606.2|605.6|605.8|605.2|606.3|605.7|605.8|605.2|765
1606491000000|2020-11-27 15:30:00|605.6|605|603.8|603.2|605.8|605.2|603.7|603.1|902
1606491300000|2020-11-27 15:35:00|604|603.4|604.4|603.8|604.7|604.1|603.8|603.2|786
1606491600000|2020-11-27 15:40:00|604.6|604|604.5|603.9|605.1|604.5|604.4|603.8|767
1606491900000|2020-11-27 15:45:00|604.6|604|604.3|603.7|604.6|604|604.1|603.5|891
1606492200000|2020-11-27 15:50:00|604.1|603.5|604.3|603.7|604.3|603.7|603.8|603.2|923
1606492500000|2020-11-27 15:55:00|604.6|604|604|603.4|604.6|604|604|603.4|800
1606492800000|2020-11-27 16:00:00|603.9|603.3|604.3|603.7|604.3|603.7|603.7|603.1|39279
1606493100000|2020-11-27 16:05:00|604.4|603.8|603.8|603.2|604.5|603.9|603.8|603.2|813
1606493400000|2020-11-27 16:10:00|603.7|603.1|603.5|602.9|605|604.4|603.2|602.6|731
1606493700000|2020-11-27 16:15:00|603.4|602.8|602.9|602.3|603.7|603.1|602.9|602.3|715
1606494000000|2020-11-27 16:20:00|603|602.4|603.2|602.6|603.4|602.8|602.9|602.3|920
1606494300000|2020-11-27 16:25:00|603.4|602.8|601.6|601|603.4|602.8|601.4|600.8|969
1606494600000|2020-11-27 16:30:00|601.7|601.1|602|601.4|602.5|601.9|601.6|601|497
1606494900000|2020-11-27 16:35:00|602.3|601.7|602.3|601.7|602.7|602.1|601.5|600.9|936
1606495200000|2020-11-27 16:40:00|602.4|601.8|602|601.4|602.7|602.1|601.7|601.1|913
1606495500000|2020-11-27 16:45:00|602.2|601.6|602.6|602|602.9|602.3|602|601.4|309
1606495800000|2020-11-27 16:50:00|602.9|602.3|602.8|602.2|603.3|602.7|602.6|602|458
1606496100000|2020-11-27 16:55:00|603.1|602.5|602.3|601.7|603.1|602.5|602.1|601.5|863
1606496400000|2020-11-27 17:00:00|602.6|602|602.2|601.6|602.8|602.2|602.1|601.5|619
1606496700000|2020-11-27 17:05:00|602.3|601.7|601.8|601.2|602.3|601.7|601.6|601|685
1606497000000|2020-11-27 17:10:00|601.6|601|601.7|601.1|601.8|601.2|601.3|600.7|1287
1606497300000|2020-11-27 17:15:00|601.6|601|601.7|601.1|602|601.4|601.5|600.9|509
1606497600000|2020-11-27 17:20:00|601.6|601|602.3|601.7|602.8|602.2|601.6|601|710
1606497900000|2020-11-27 17:25:00|602.2|601.6|603.2|602.6|603.2|602.6|602.1|601.5|635
1606498200000|2020-11-27 17:30:00|603.3|602.7|603.8|603.2|603.8|603.2|603|602.4|621
1606498500000|2020-11-27 17:35:00|603.6|603|603.2|602.6|603.8|603.2|602.9|602.3|307
1606498800000|2020-11-27 17:40:00|603.1|602.5|603.7|603.1|603.7|603.1|602.8|602.2|227
1606499100000|2020-11-27 17:45:00|603.6|603|604|603.4|604.4|603.8|603.6|603|274
1606499400000|2020-11-27 17:50:00|603.9|603.3|603.7|603.1|604.2|603.6|603.7|603.1|336
1606499700000|2020-11-27 17:55:00|603.9|603.3|604.9|604.3|605.1|604.5|603.4|602.8|1478
1606500000000|2020-11-27 18:00:00|604.6|604|605.3|604.7|605.6|605|604.6|604|1061
1606698000000|2020-11-30 01:00:00|606.6|606|605.7|605.1|607.6|607|604.8|604.2|632
1606698300000|2020-11-30 01:05:00|605.9|605.3|605.9|605.3|606.2|605.6|604.1|603.5|229
1606698600000|2020-11-30 01:10:00|605.8|605.2|606.5|605.9|607|606.4|605.7|605.1|131
1606698900000|2020-11-30 01:15:00|606.4|605.8|606.1|605.5|606.6|606|605.5|604.9|139
1606699200000|2020-11-30 01:20:00|606|605.4|606.4|605.8|606.8|606.2|605.8|605.2|100
1606699500000|2020-11-30 01:25:00|606.3|605.7|606.5|605.9|606.7|606.1|606.2|605.6|34
1606699800000|2020-11-30 01:30:00|606.6|606|606.6|606|606.8|606.2|606.3|605.7|48
1606700100000|2020-11-30 01:35:00|606.7|606.1|606.6|606|606.8|606.2|606.5|605.9|19
1606700400000|2020-11-30 01:40:00|606.5|605.9|606.1|605.5|606.7|606.1|605.7|605.1|52
1606700700000|2020-11-30 01:45:00|605.9|605.3|605.8|605.2|606.1|605.5|605.6|605|43
1606701000000|2020-11-30 01:50:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|19
1606701300000|2020-11-30 01:55:00|605.7|605.1|605.3|604.7|605.7|605.1|605.3|604.7|33
1606701600000|2020-11-30 02:00:00|605.8|604.3|605.4|604.8|605.8|605|605.3|604.3|2798
1606701900000|2020-11-30 02:05:00|605.3|604.7|605.7|605.1|605.7|605.1|605.3|604.7|174
1606702200000|2020-11-30 02:10:00|605.6|605|606.1|605.5|606.1|605.5|605.6|605|28
1606702500000|2020-11-30 02:15:00|606.3|605.7|606.3|605.7|606.6|606|606.2|605.6|71
1606702800000|2020-11-30 02:20:00|606.5|605.9|606.3|605.7|606.6|606|606.3|605.7|45
1606703100000|2020-11-30 02:25:00|606.5|605.9|607|606.4|607.1|606.5|606.3|605.7|106
1606703400000|2020-11-30 02:30:00|607.1|606.5|607.5|606.9|607.6|607|607|606.4|108
1606703700000|2020-11-30 02:35:00|607.3|606.7|607.8|607.2|608|607.4|607.3|606.7|130
1606704000000|2020-11-30 02:40:00|608|607.4|607.3|606.7|608|607.4|607.1|606.5|62
1606704300000|2020-11-30 02:45:00|607.2|606.6|607.1|606.5|607.3|606.7|607.1|606.5|42
1606704600000|2020-11-30 02:50:00|607.2|606.6|607|606.4|607.2|606.6|606.8|606.2|22
1606704900000|2020-11-30 02:55:00|606.8|606.2|607.3|606.7|607.3|606.7|606.8|606.2|20
1606705200000|2020-11-30 03:00:00|607.1|606.5|606.9|606.3|607.3|606.7|606.8|606.2|16
1606705500000|2020-11-30 03:05:00|606.8|606.2|606.6|606|606.8|606.2|606.4|605.8|31
1606705800000|2020-11-30 03:10:00|606.5|605.9|606.6|606|606.6|606|606.4|605.8|2
1606706100000|2020-11-30 03:15:00|606.5|605.9|606.4|605.8|606.6|606|606.4|605.8|27
1606706400000|2020-11-30 03:20:00|||||||||4
1606706700000|2020-11-30 03:25:00|606.1|605.5|606.4|605.8|606.4|605.8|606.1|605.5|23
1606707000000|2020-11-30 03:30:00|606.5|605.9|606.4|605.8|606.6|606|606.4|605.8|24
1606707300000|2020-11-30 03:35:00|606.3|605.7|606.3|605.7|606.3|605.7|606.1|605.5|25
1606707600000|2020-11-30 03:40:00|606.4|605.8|606.6|606|606.8|606.2|606.3|605.7|40
1606707900000|2020-11-30 03:45:00|606.3|605.7|606.4|605.8|606.6|606|606.3|605.7|18
1606708200000|2020-11-30 03:50:00|606.3|605.7|606.3|605.7|606.3|605.7|606.3|605.7|4
1606708500000|2020-11-30 03:55:00|606.5|605.9|606.3|605.7|606.5|605.9|606.3|605.7|11
1606708800000|2020-11-30 04:00:00|606.5|605.9|606.4|605.8|606.6|606|606.3|605.7|6
1606709100000|2020-11-30 04:05:00|606.3|605.7|606.3|605.7|606.3|605.7|606.3|605.7|1
1606709400000|2020-11-30 04:10:00|606.2|605.6|606.1|605.5|606.2|605.6|606.1|605.5|5
1606709700000|2020-11-30 04:15:00|606.3|605.7|606.2|605.6|606.3|605.7|606.2|605.6|4
1606710000000|2020-11-30 04:20:00|606.3|605.7|606.2|605.6|606.3|605.7|606.2|605.6|2
1606710300000|2020-11-30 04:25:00|606.1|605.5|606.3|605.7|606.3|605.7|606.1|605.5|3
1606710600000|2020-11-30 04:30:00|606.4|605.8|606.6|606|606.6|606|606.3|605.7|7
1606710900000|2020-11-30 04:35:00|||||||||4
1606711200000|2020-11-30 04:40:00|||||||||4
1606711500000|2020-11-30 04:45:00|606.5|605.9|606.6|606|606.6|606|606.4|605.8|10
1606711800000|2020-11-30 04:50:00|606.7|606.1|606.8|606.2|606.8|606.2|606.7|606.1|5
1606712100000|2020-11-30 04:55:00|606.7|606.1|606.4|605.8|606.7|606.1|606.4|605.8|4
1606712400000|2020-11-30 05:00:00|606.6|606|606.3|605.7|606.6|606|606.1|605.5|7
1606712700000|2020-11-30 05:05:00|606.2|605.6|605.6|605|606.2|605.6|605.6|605|13
1606713000000|2020-11-30 05:10:00|605.4|604.8|605.3|604.7|605.4|604.8|605.3|604.7|38
1606713300000|2020-11-30 05:15:00|605.4|604.8|605.3|604.7|605.6|605|605.3|604.7|10
1606713600000|2020-11-30 05:20:00|605.6|605|606.3|605.7|606.6|606|605.3|604.7|115
1606713900000|2020-11-30 05:25:00|606.1|605.5|606.1|605.5|606.2|605.6|606.1|605.5|24
1606714200000|2020-11-30 05:30:00|605.9|605.3|606.1|605.5|606.1|605.5|605.7|605.1|18
1606714500000|2020-11-30 05:35:00|605.9|605.3|605.8|605.2|606.1|605.5|605.8|605.2|11
1606714800000|2020-11-30 05:40:00|||||||||6
1606715100000|2020-11-30 05:45:00|605.9|605.3|605.9|605.3|606.1|605.5|605.8|605.2|21
1606715400000|2020-11-30 05:50:00|605.8|605.2|605.8|605.2|605.8|605.2|605.8|605.2|1
1606715700000|2020-11-30 05:55:00|606.1|605.5|606.1|605.5|606.1|605.5|605.9|605.3|4
1606716000000|2020-11-30 06:00:00|606.3|605.7|606.3|605.7|606.3|605.7|606.1|605.5|28
1606716300000|2020-11-30 06:05:00|606.2|605.6|606.3|605.7|606.3|605.7|606.1|605.5|12
1606716600000|2020-11-30 06:10:00|606.6|606|606.9|606.3|607.2|606.6|606.6|606|44
1606716900000|2020-11-30 06:15:00|606.8|606.2|606.6|606|607.1|606.5|606.6|606|67
1606717200000|2020-11-30 06:20:00|606.8|606.2|606.1|605.5|606.8|606.2|606.1|605.5|114
1606717500000|2020-11-30 06:25:00|606|605.4|606.3|605.7|606.3|605.7|605.8|605.2|15
1606717800000|2020-11-30 06:30:00|606.5|605.9|606.6|606|606.6|606|606.1|605.5|7
1606718100000|2020-11-30 06:35:00|606.4|605.8|606.8|606.2|606.8|606.2|606.3|605.7|32
1606718400000|2020-11-30 06:40:00|606.7|606.1|606.3|605.7|606.8|606.2|606.2|605.6|27
1606718700000|2020-11-30 06:45:00|606.5|605.9|606.1|605.5|606.5|605.9|605.6|605|27
1606719000000|2020-11-30 06:50:00|606.3|605.7|606.5|605.9|606.6|606|606.1|605.5|41
1606719300000|2020-11-30 06:55:00|606.6|606|607.1|606.5|607.1|606.5|606.6|606|25
1606719600000|2020-11-30 07:00:00|606.8|606.2|607.1|606.5|607.1|606.5|606.8|606.2|25
1606719900000|2020-11-30 07:05:00|607.2|606.6|607.1|606.5|607.3|606.7|607|606.4|37
1606720200000|2020-11-30 07:10:00|606.8|606.2|606.1|605.5|606.8|606.2|605.8|605.2|32
1606720500000|2020-11-30 07:15:00|606|605.4|604.8|604.2|606.1|605.5|604.8|604.2|79
1606720800000|2020-11-30 07:20:00|604.6|604|604.6|604|604.6|604|604.3|603.7|129
1606721100000|2020-11-30 07:25:00|604.5|603.9|605.1|604.5|605.1|604.5|604.3|603.7|98
1606721400000|2020-11-30 07:30:00|605.3|604.7|605.8|605.2|606|605.4|605.3|604.7|53
1606721700000|2020-11-30 07:35:00|606|605.4|606|605.4|606.1|605.5|605.6|605|27
1606722000000|2020-11-30 07:40:00|605.9|605.3|606.1|605.5|606.1|605.5|605.8|605.2|9
1606722300000|2020-11-30 07:45:00|606.2|605.6|606.1|605.5|606.3|605.7|606|605.4|6
1606722600000|2020-11-30 07:50:00|606.3|605.7|606.2|605.6|606.3|605.7|606.1|605.5|5
1606722900000|2020-11-30 07:55:00|606.3|605.7|606.4|605.8|606.5|605.9|606.2|605.6|10
1606723200000|2020-11-30 08:00:00|606.2|605.6|607.3|606.7|607.4|606.8|606.2|605.6|59
1606723500000|2020-11-30 08:05:00|607.6|607|607.1|606.5|608.1|607.5|607.1|606.5|147
1606723800000|2020-11-30 08:10:00|606.9|606.3|606.3|605.7|606.9|606.3|606.3|605.7|35
1606724100000|2020-11-30 08:15:00|606.1|605.5|606.1|605.5|606.6|606|606.1|605.5|38
1606724400000|2020-11-30 08:20:00|605.8|605.2|605.8|605.2|606.1|605.5|605.6|605|42
1606724700000|2020-11-30 08:25:00|606.1|605.5|605.3|604.7|606.1|605.5|605.3|604.7|15
1606725000000|2020-11-30 08:30:00|605.6|605|605.6|605|605.7|605.1|605.5|604.9|30
1606725300000|2020-11-30 08:35:00|605.5|604.9|606.5|605.9|606.6|606|605.5|604.9|33
1606725600000|2020-11-30 08:40:00|606.6|606|606.3|605.7|606.6|606|606|605.4|105
1606725900000|2020-11-30 08:45:00|606.2|605.6|606|605.4|606.2|605.6|605.7|605.1|123
1606726200000|2020-11-30 08:50:00|606.1|605.5|606.4|605.8|606.4|605.8|606|605.4|30
1606726500000|2020-11-30 08:55:00|606.5|605.9|606.3|605.7|606.5|605.9|606.3|605.7|44
1606726800000|2020-11-30 09:00:00|606.2|605.6|606.1|605.5|606.4|605.8|605.9|605.3|18
1606727100000|2020-11-30 09:05:00|606|605.4|604.5|603.9|606|605.4|604.5|603.9|65
1606727400000|2020-11-30 09:10:00|604.4|603.8|604.8|604.2|605|604.4|604.1|603.5|117
1606727700000|2020-11-30 09:15:00|604.9|604.3|603.6|603|604.9|604.3|603.6|603|183
1606728000000|2020-11-30 09:20:00|603.5|602.9|603.1|602.5|603.5|602.9|602.9|602.3|98
1606728300000|2020-11-30 09:25:00|603.4|602.8|603.6|603|603.6|603|603.1|602.5|33
1606728600000|2020-11-30 09:30:00|603.9|603.3|603.6|603|604.1|603.5|603.6|603|33
1606728900000|2020-11-30 09:35:00|603.5|602.9|603.3|602.7|603.6|603|603.1|602.5|21
1606729200000|2020-11-30 09:40:00|603.4|602.8|602.6|602|603.4|602.8|602.4|601.8|72
1606729500000|2020-11-30 09:45:00|602.5|601.9|602.6|602|602.6|602|602.1|601.5|57
1606729800000|2020-11-30 09:50:00|602.7|602.1|602.9|602.3|603.1|602.5|602.6|602|28
1606730100000|2020-11-30 09:55:00|603|602.4|602.4|601.8|603.1|602.5|602.4|601.8|32
1606730400000|2020-11-30 10:00:00|602.6|602|601.9|601.3|602.6|602|601.2|600.6|59
1606730700000|2020-11-30 10:05:00|601.7|601.1|601.5|600.9|601.7|601.1|601.4|600.8|23
1606731000000|2020-11-30 10:10:00|601.4|600.8|600.6|600|601.4|600.8|600.4|599.8|182
1606731300000|2020-11-30 10:15:00|600.5|599.9|601.9|601.3|601.9|601.3|600.4|599.8|141
1606731600000|2020-11-30 10:20:00|601.8|601.2|602.1|601.5|602.3|601.7|601.6|601|56
1606731900000|2020-11-30 10:25:00|602.4|601.8|602.9|602.3|603.4|602.8|602.1|601.5|206
1606732200000|2020-11-30 10:30:00|602.8|602.2|602.8|602.2|602.9|602.3|602.6|602|19
1606732500000|2020-11-30 10:35:00|602.7|602.1|601.8|601.2|602.7|602.1|601.6|601|86
1606732800000|2020-11-30 10:40:00|601.7|601.1|600.8|600.2|601.9|601.3|600.8|600.2|62
1606733100000|2020-11-30 10:45:00|600.6|600|600.5|599.9|600.9|600.3|600.4|599.8|110
1606733400000|2020-11-30 10:50:00|600.4|599.8|600.6|600|601.4|600.8|600.4|599.8|53
1606733700000|2020-11-30 10:55:00|600.9|600.3|600.6|600|600.9|600.3|600.5|599.9|29
1606734000000|2020-11-30 11:00:00|600.9|600.3|601.6|601|601.6|601|600.9|600.3|99
1606734300000|2020-11-30 11:05:00|601.4|600.8|601.4|600.8|601.6|601|600.6|600|96
1606734600000|2020-11-30 11:10:00|601.3|600.7|600.6|600|601.3|600.7|600.6|600|29
1606734900000|2020-11-30 11:15:00|600.5|599.9|600.4|599.8|600.6|600|600.1|599.5|54
1606735200000|2020-11-30 11:20:00|600.2|599.6|600.4|599.8|600.6|600|600.1|599.5|46
1606735500000|2020-11-30 11:25:00|600.1|599.5|600.6|600|600.9|600.3|600.1|599.5|45
1606735800000|2020-11-30 11:30:00|600.4|599.8|600.4|599.8|600.6|600|600.3|599.7|46
1606736100000|2020-11-30 11:35:00|600.3|599.7|600.2|599.6|600.7|600.1|600.2|599.6|64
1606736400000|2020-11-30 11:40:00|600|599.4|600.2|599.6|600.2|599.6|599.9|599.3|67
1606736700000|2020-11-30 11:45:00|600|599.4|600.5|599.9|600.7|600.1|599.9|599.3|41
1606737000000|2020-11-30 11:50:00|600.6|600|600.3|599.7|600.7|600.1|600.2|599.6|8
1606737300000|2020-11-30 11:55:00|600.4|599.8|600.2|599.6|600.5|599.9|600.2|599.6|37
1606737600000|2020-11-30 12:00:00|599.9|599.3|600.4|599.8|600.4|599.8|599.9|599.3|36
1606737900000|2020-11-30 12:05:00|600.7|600.1|600.9|600.3|600.9|600.3|600.5|599.9|27
1606738200000|2020-11-30 12:10:00|601|600.4|600.9|600.3|601.2|600.6|600.9|600.3|27
1606738500000|2020-11-30 12:15:00|600.7|600.1|601.4|600.8|601.4|600.8|600.7|600.1|35
1606738800000|2020-11-30 12:20:00|601.5|600.9|602.3|601.7|602.3|601.7|601.4|600.8|46
1606739100000|2020-11-30 12:25:00|602.2|601.6|601.9|601.3|602.2|601.6|601.7|601.1|18
1606739400000|2020-11-30 12:30:00|601.8|601.2|601.4|600.8|601.8|601.2|601.2|600.6|66
1606739700000|2020-11-30 12:35:00|601.3|600.7|601.4|600.8|601.7|601.1|601.2|600.6|46
1606740000000|2020-11-30 12:40:00|601.3|600.7|600.9|600.3|601.3|600.7|600.7|600.1|251
1606740300000|2020-11-30 12:45:00|600.8|600.2|601.2|600.6|601.2|600.6|600.8|600.2|325
1606740600000|2020-11-30 12:50:00|601.1|600.5|601|600.4|601.7|601.1|600.9|600.3|328
1606740900000|2020-11-30 12:55:00|600.9|600.3|601|600.4|601.2|600.6|600.9|600.3|135
1606741200000|2020-11-30 13:00:00|601.2|600.6|601.2|600.6|602.2|601.6|601.2|600.6|387
1606741500000|2020-11-30 13:05:00|601|600.4|600.2|599.6|601|600.4|600.2|599.6|547
1606741800000|2020-11-30 13:10:00|599.9|599.3|599|598.4|599.9|599.3|599|598.4|316
1606742100000|2020-11-30 13:15:00|599.1|598.5|599.2|598.6|599.5|598.9|599|598.4|378
1606742400000|2020-11-30 13:20:00|599.4|598.8|598.3|597.7|599.5|598.9|597.8|597.2|525
1606742700000|2020-11-30 13:25:00|598.4|597.8|598.8|598.2|599.2|598.6|598.1|597.5|349
1606743000000|2020-11-30 13:30:00|599|598.4|599.5|598.9|600.2|599.6|598.7|598.1|212
1606743300000|2020-11-30 13:35:00|599.4|598.8|598.7|598.1|599.5|598.9|598.6|598|80
1606743600000|2020-11-30 13:40:00|598.5|597.9|598.5|597.9|598.5|597.9|598.1|597.5|139
1606746600000|2020-11-30 14:30:00|598.6|598|595.5|594.9|599.6|598.8|595.5|594.9|56768
1606746900000|2020-11-30 14:35:00|595.4|594.8|593.3|592.7|595.5|594.9|592.6|592|1850
1606747200000|2020-11-30 14:40:00|593.4|592.8|592.4|591.8|593.5|592.9|591.5|590.9|1167
1606747500000|2020-11-30 14:45:00|592.5|591.9|590.7|590.1|592.6|592|590.7|590.1|1528
1606747800000|2020-11-30 14:50:00|590.5|589.9|590.3|589.7|590.8|590.2|588.8|588.2|1491
1606748100000|2020-11-30 14:55:00|590.2|589.6|591|590.4|591.1|590.5|589.6|589|814
1606748400000|2020-11-30 15:00:00|590.9|590.3|589.8|589.2|590.9|590.3|589.2|588.6|1074
1606748700000|2020-11-30 15:05:00|589.6|589|589.2|588.6|590.1|589.5|589.1|588.5|612
1606749000000|2020-11-30 15:10:00|589.4|588.8|589.9|589.3|589.9|589.3|588.6|588|712
1606749300000|2020-11-30 15:15:00|589.7|589.1|590.9|590.3|591.4|590.8|589|588.4|1062
1606749600000|2020-11-30 15:20:00|590.7|590.1|590.1|589.5|590.9|590.3|589.6|589|581
1606749900000|2020-11-30 15:25:00|590|589.4|588.7|588.1|590|589.4|588|587.4|1535
1606750200000|2020-11-30 15:30:00|588.5|587.9|590.7|590.1|590.9|590.3|588.4|587.8|1035
1606750500000|2020-11-30 15:35:00|590.9|590.3|590.9|590.3|591.4|590.8|590.4|589.8|699
1606750800000|2020-11-30 15:40:00|590.7|590.1|590.2|589.6|590.9|590.3|589.9|589.3|489
1606751100000|2020-11-30 15:45:00|590.4|589.8|590.2|589.6|590.4|589.8|589.9|589.3|461
1606751400000|2020-11-30 15:50:00|590.1|589.5|591.3|590.7|591.7|591.1|590|589.4|595
1606751700000|2020-11-30 15:55:00|591|590.4|590.2|589.6|591|590.4|590|589.4|475
1606752000000|2020-11-30 16:00:00|590.4|589.8|588.8|588.2|590.4|589.8|588.7|588.1|929
1606752300000|2020-11-30 16:05:00|588.5|587.9|589.1|588.5|589.3|588.7|588|587.4|926
1606752600000|2020-11-30 16:10:00|588.8|588.2|589.1|588.5|589.1|588.5|588.3|587.7|381
1606752900000|2020-11-30 16:15:00|589.6|589|588.5|587.9|589.8|589.2|588.2|587.6|444
1606753200000|2020-11-30 16:20:00|588.7|588.1|589|588.4|589.2|588.6|588|587.4|347
1606753500000|2020-11-30 16:25:00|588.9|588.3|589|588.4|589.2|588.6|588.5|587.9|303
1606753800000|2020-11-30 16:30:00|588.7|588.1|589.5|588.9|589.7|589.1|588.4|587.8|502
1606754100000|2020-11-30 16:35:00|589.4|588.8|589.9|589.3|589.9|589.3|588.9|588.3|409
1606754400000|2020-11-30 16:40:00|589.8|589.2|589.9|589.3|590.2|589.6|589.4|588.8|318
1606754700000|2020-11-30 16:45:00|589.7|589.1|589.8|589.2|590.2|589.6|589.7|589.1|187
1606755000000|2020-11-30 16:50:00|589.7|589.1|590|589.4|590.2|589.6|589.6|589|297
1606755300000|2020-11-30 16:55:00|590.2|589.6|589.9|589.3|590.7|590.1|589.7|589.1|423
1606755600000|2020-11-30 17:00:00|589.8|589.2|589.6|589|589.9|589.3|589.3|588.7|305
1606755900000|2020-11-30 17:05:00|589.5|588.9|589.6|589|589.8|589.2|589.1|588.5|291
1606756200000|2020-11-30 17:10:00|589.5|588.9|589.1|588.5|589.6|589|589.1|588.5|295
1606756500000|2020-11-30 17:15:00|589|588.4|588.1|587.5|589|588.4|587.9|587.3|502
1606756800000|2020-11-30 17:20:00|587.9|587.3|587.1|586.5|588.1|587.5|587.1|586.5|435
1606757100000|2020-11-30 17:25:00|587|586.4|586.4|585.8|587|586.4|586.4|585.8|539
1606757400000|2020-11-30 17:30:00|586.5|585.9|586.3|585.7|586.5|585.9|586.1|585.5|293
1606757700000|2020-11-30 17:35:00|586.1|585.5|585.5|584.9|586.1|585.5|585.2|584.6|796
1606758000000|2020-11-30 17:40:00|585.3|584.7|586.7|586.1|586.9|586.3|585.3|584.7|471
1606758300000|2020-11-30 17:45:00|586.6|586|587.6|587|588.2|587.6|586.4|585.8|448
1606758600000|2020-11-30 17:50:00|587.7|587.1|588.4|587.8|588.9|588.3|587.2|586.6|750
1606758900000|2020-11-30 17:55:00|588.3|587.7|588.4|587.8|588.7|588.1|588.1|587.5|222
1606759200000|2020-11-30 18:00:00|588.3|587.7|587.9|587.3|588.4|587.8|587.9|587.3|257
1606759500000|2020-11-30 18:05:00|588.1|587.5|587.7|587.1|588.2|587.6|587.6|587|230
1606759800000|2020-11-30 18:10:00|587.4|586.8|587.6|587|587.6|587|587.2|586.6|339
1606760100000|2020-11-30 18:15:00|587.5|586.9|587.2|586.6|587.5|586.9|587|586.4|227
1606760400000|2020-11-30 18:20:00|587.5|586.9|587.3|586.7|587.5|586.9|586.8|586.2|237
1606760700000|2020-11-30 18:25:00|587.2|586.6|587.2|586.6|587.2|586.6|587|586.4|222
1606761000000|2020-11-30 18:30:00|587.5|586.9|588.1|587.5|588.5|587.9|587.2|586.6|470
1606761300000|2020-11-30 18:35:00|588.2|587.6|588.2|587.6|588.2|587.6|587.8|587.2|192
1606761600000|2020-11-30 18:40:00|588|587.4|587.2|586.6|588|587.4|587.2|586.6|314
1606761900000|2020-11-30 18:45:00|586.9|586.3|586.5|585.9|587|586.4|586.5|585.9|349
1606762200000|2020-11-30 18:50:00|586.8|586.2|586|585.4|586.8|586.2|586|585.4|273
1606762500000|2020-11-30 18:55:00|585.9|585.3|586|585.4|586.2|585.6|585.7|585.1|374
1606762800000|2020-11-30 19:00:00|585.9|585.3|585.5|584.9|586.2|585.6|585.3|584.7|699
1606763100000|2020-11-30 19:05:00|585.8|585.2|585|584.4|585.8|585.2|584|583.4|1326
1606763400000|2020-11-30 19:10:00|585.1|584.5|584.8|584.2|586.7|586.1|584.2|583.6|2771
1606763700000|2020-11-30 19:15:00|584.9|584.3|585.7|585.1|586.5|585.9|584.9|584.3|1065
1606784400000|2020-12-01 01:00:00|584.9|584.3|585.5|584.9|586.4|585.8|584.6|584|725
1606784700000|2020-12-01 01:05:00|585.4|584.8|585.3|584.7|586.1|585.5|585|584.4|362
1606785000000|2020-12-01 01:10:00|585.1|584.5|585.8|585.2|586.6|586|585.1|584.5|207
1606785300000|2020-12-01 01:15:00|586|585.4|585.8|585.2|586.6|586|585.7|585.1|76
1606785600000|2020-12-01 01:20:00|586|585.4|585.2|584.6|586.1|585.5|585.2|584.6|72
1606785900000|2020-12-01 01:25:00|585|584.4|585.4|584.8|585.4|584.8|584.7|584.1|147
1606786200000|2020-12-01 01:30:00|585.2|584.6|585.4|584.8|585.9|585.3|585.2|584.6|97
1606786500000|2020-12-01 01:35:00|585.5|584.9|585.4|584.8|585.7|585.1|585.3|584.7|55
1606786800000|2020-12-01 01:40:00|585.5|584.9|586.9|586.3|587|586.4|585.4|584.8|187
1606787100000|2020-12-01 01:45:00|587|586.4|587.5|586.9|587.6|587|586.9|586.3|80
1606787400000|2020-12-01 01:50:00|587.4|586.8|586.9|586.3|587.6|587|586.9|586.3|124
1606787700000|2020-12-01 01:55:00|587|586.4|586.9|586.3|587.1|586.5|586.4|585.8|42
1606788000000|2020-12-01 02:00:00|586.8|586.2|587.2|586.6|587.2|586.6|586.7|586.1|49
1606788300000|2020-12-01 02:05:00|587|586.4|587.4|586.8|587.7|587.1|587|586.4|87
1606788600000|2020-12-01 02:10:00|587.5|586.9|587.5|586.9|587.8|587.2|587.4|586.8|65
1606788900000|2020-12-01 02:15:00|587.6|587|587.3|586.7|587.7|587.1|587.3|586.7|62
1606789200000|2020-12-01 02:20:00|587.4|586.8|587.4|586.8|587.4|586.8|586.9|586.3|37
1606789500000|2020-12-01 02:25:00|587.3|586.7|586.9|586.3|587.4|586.8|586.9|586.3|56
1606789800000|2020-12-01 02:30:00|587.1|586.5|586.7|586.1|587.1|586.5|586.5|585.9|22
1606790100000|2020-12-01 02:35:00|586.5|585.9|586.7|586.1|586.9|586.3|586.4|585.8|22
1606790400000|2020-12-01 02:40:00|586.5|585.9|586.9|586.3|586.9|586.3|586.5|585.9|16
1606790700000|2020-12-01 02:45:00|586.8|586.2|586.8|586.2|586.9|586.3|586.7|586.1|24
1606791000000|2020-12-01 02:50:00|586.7|586.1|586.8|586.2|586.9|586.3|586.4|585.8|20
1606791300000|2020-12-01 02:55:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|4
1606791600000|2020-12-01 03:00:00|586.5|585.9|586.4|585.8|586.5|585.9|586.4|585.8|5
1606791900000|2020-12-01 03:05:00|586.5|585.9|586.2|585.6|586.5|585.9|586.2|585.6|24
1606792200000|2020-12-01 03:10:00|||||||||6
1606792500000|2020-12-01 03:15:00|586.3|585.7|586.2|585.6|586.4|585.8|586.2|585.6|29
1606792800000|2020-12-01 03:20:00|586.4|585.8|586.7|586.1|586.7|586.1|586.3|585.7|24
1606793100000|2020-12-01 03:25:00|||||||||1
1606793400000|2020-12-01 03:30:00|586.8|586.2|587.1|586.5|587.1|586.5|586.8|586.2|36
1606793700000|2020-12-01 03:35:00|586.9|586.3|586.7|586.1|587.1|586.5|586.7|586.1|84
1606794000000|2020-12-01 03:40:00|586.8|586.2|586.9|586.3|586.9|586.3|586.6|586|22
1606794300000|2020-12-01 03:45:00|586.8|586.2|586.6|586|586.9|586.3|586.6|586|6
1606794900000|2020-12-01 03:55:00|586.7|586.1|586.9|586.3|586.9|586.3|586.7|586.1|11
1606795200000|2020-12-01 04:00:00|586.8|586.2|586.7|586.1|586.9|586.3|586.7|586.1|25
1606795500000|2020-12-01 04:05:00|586.6|586|586.6|586|586.6|586|586.6|586|10
1606795800000|2020-12-01 04:10:00|586.7|586.1|586.2|585.6|586.7|586.1|586.2|585.6|8
1606796100000|2020-12-01 04:15:00|||||||||2
1606796400000|2020-12-01 04:20:00|585.9|585.3|585.9|585.3|585.9|585.3|585.7|585.1|15
1606796700000|2020-12-01 04:25:00|585.7|585.1|585.8|585.2|585.8|585.2|585.7|585.1|13
1606797000000|2020-12-01 04:30:00|585.9|585.3|585.8|585.2|585.9|585.3|585.7|585.1|0
1606797300000|2020-12-01 04:35:00|585.7|585.1|585.7|585.1|585.7|585.1|585.7|585.1|10
1606797600000|2020-12-01 04:40:00|||||||||7
1606797900000|2020-12-01 04:45:00|585.6|585|585.7|585.1|585.7|585.1|585.6|585|2
1606798200000|2020-12-01 04:50:00|||||||||3
1606798500000|2020-12-01 04:55:00|585.6|585|585.4|584.8|585.7|585.1|585.4|584.8|7
1606798800000|2020-12-01 05:00:00|585.6|585|585.4|584.8|585.6|585|585.4|584.8|6
1606799100000|2020-12-01 05:05:00|||||||||3
1606799400000|2020-12-01 05:10:00|585.6|585|585.6|585|585.6|585|585.6|585|6
1606799700000|2020-12-01 05:15:00|585.7|585.1|585.2|584.6|585.7|585.1|585.2|584.6|25
1606800000000|2020-12-01 05:20:00|585.4|584.8|585.4|584.8|585.4|584.8|585.4|584.8|7
1606800300000|2020-12-01 05:25:00|585.3|584.7|585.3|584.7|585.4|584.8|585.2|584.6|6
1606800600000|2020-12-01 05:30:00|585.4|584.8|586.3|585.7|586.4|585.8|585.4|584.8|47
1606800900000|2020-12-01 05:35:00|586.2|585.6|586.2|585.6|586.3|585.7|585.9|585.3|76
1606801200000|2020-12-01 05:40:00|585.9|585.3|586.4|585.8|586.4|585.8|585.9|585.3|27
1606801500000|2020-12-01 05:45:00|586.3|585.7|586.2|585.6|586.4|585.8|586.2|585.6|4
1606801800000|2020-12-01 05:50:00|586.4|585.8|586.2|585.6|586.4|585.8|586.2|585.6|46
1606802100000|2020-12-01 05:55:00|586|585.4|585.9|585.3|586.2|585.6|585.9|585.3|27
1606802400000|2020-12-01 06:00:00|585.8|585.2|585.7|585.1|585.9|585.3|585.6|585|30
1606802700000|2020-12-01 06:05:00|585.8|585.2|585.4|584.8|585.9|585.3|585.4|584.8|21
1606803000000|2020-12-01 06:10:00|585.6|585|585.8|585.2|586|585.4|585.4|584.8|69
1606803300000|2020-12-01 06:15:00|585.7|585.1|585.5|584.9|586|585.4|585.4|584.8|53
1606803600000|2020-12-01 06:20:00|585.3|584.7|585.2|584.6|585.5|584.9|585.2|584.6|81
1606803900000|2020-12-01 06:25:00|585.5|584.9|585.5|584.9|585.5|584.9|585.5|584.9|20
1606804200000|2020-12-01 06:30:00|585.3|584.7|585.2|584.6|585.5|584.9|585.2|584.6|4
1606804500000|2020-12-01 06:35:00|585|584.4|585|584.4|585.4|584.6|585|583.9|19317
1606804800000|2020-12-01 06:40:00|584.7|584.1|584.7|584.1|584.7|584.1|584.6|584|25
1606805100000|2020-12-01 06:45:00|584.5|583.9|584.7|584.1|584.7|584.1|584.5|583.9|88
1606805400000|2020-12-01 06:50:00|585|584.4|585|584.4|585.5|584.9|584.7|584.1|80
1606805700000|2020-12-01 06:55:00|585.2|584.6|585.6|585|585.7|585.1|585.2|584.6|49
1606806000000|2020-12-01 07:00:00|585.7|585.1|585.5|584.9|585.7|585.1|585.4|584.8|44
1606806300000|2020-12-01 07:05:00|585.4|584.8|585.5|584.9|585.5|584.9|585.1|584.5|35
1606806600000|2020-12-01 07:10:00|585.7|585.1|585.7|585.1|586|585.4|585.7|585.1|45
1606806900000|2020-12-01 07:15:00|585.8|585.2|585.5|584.9|586|585.4|585.5|584.9|46
1606807200000|2020-12-01 07:20:00|585.7|585.1|585.6|585|585.7|585.1|585.5|584.9|26
1606807500000|2020-12-01 07:25:00|585.7|585.1|586.2|585.6|586.2|585.6|585.7|585.1|37
1606807800000|2020-12-01 07:30:00|586.1|585.5|586.4|585.8|586.4|585.8|586.1|585.5|70
1606808100000|2020-12-01 07:35:00|586.3|585.7|586.9|586.3|587|586.4|586.3|585.7|51
1606808400000|2020-12-01 07:40:00|586.7|586.1|586.5|585.9|586.9|586.3|586.5|585.9|12
1606808700000|2020-12-01 07:45:00|586.9|586.3|586.4|585.8|586.9|586.3|586.2|585.6|105
1606809000000|2020-12-01 07:50:00|586.2|585.6|586.5|585.9|586.5|585.9|586.2|585.6|19
1606809300000|2020-12-01 07:55:00|586.4|585.8|586.4|585.8|586.5|585.9|586.2|585.6|22
1606809600000|2020-12-01 08:00:00|586.3|585.7|586|585.4|586.3|585.7|585.7|585.1|85
1606809900000|2020-12-01 08:05:00|585.7|585.1|586.2|585.6|586.5|585.9|585.7|585.1|39
1606810200000|2020-12-01 08:10:00|586.1|585.5|585.2|584.6|586.2|585.6|585.2|584.6|66
1606810500000|2020-12-01 08:15:00|585.4|584.8|586|585.4|586|585.4|585.4|584.8|20
1606810800000|2020-12-01 08:20:00|586.1|585.5|586|585.4|586.7|586.1|586|585.4|55
1606811100000|2020-12-01 08:25:00|586.1|585.5|585.7|585.1|586.2|585.6|585.7|585.1|32
1606811400000|2020-12-01 08:30:00|586|585.4|587.2|586.6|587.2|586.6|585.9|585.3|114
1606811700000|2020-12-01 08:35:00|587.1|586.5|587.1|586.5|587.1|586.5|586.7|586.1|36
1606812000000|2020-12-01 08:40:00|587.2|586.6|586.7|586.1|587.2|586.6|586.7|586.1|22
1606812300000|2020-12-01 08:45:00|586.9|586.3|586.7|586.1|587|586.4|586.7|586.1|42
1606812600000|2020-12-01 08:50:00|587|586.4|586.9|586.3|587.1|586.5|586.7|586.1|75
1606812900000|2020-12-01 08:55:00|587|586.4|586.7|586.1|587|586.4|586.7|586.1|55
1606813200000|2020-12-01 09:00:00|586.8|586.2|586.2|585.6|586.8|586.2|586.2|585.6|36
1606813500000|2020-12-01 09:05:00|586|585.4|585.7|585.1|586.1|585.5|585.7|585.1|41
1606813800000|2020-12-01 09:10:00|585.5|584.9|585.5|584.9|585.7|585.1|585.5|584.9|17
1606814100000|2020-12-01 09:15:00|585.6|585|586|585.4|586|585.4|585.2|584.6|88
1606814400000|2020-12-01 09:20:00|586.1|585.5|586.1|585.5|586.2|585.6|585.9|585.3|24
1606814700000|2020-12-01 09:25:00|586|585.4|586.2|585.6|586.2|585.6|586|585.4|6
1606815000000|2020-12-01 09:30:00|586.1|585.5|586.5|585.9|586.5|585.9|586|585.4|20
1606815300000|2020-12-01 09:35:00|586.3|585.7|586.2|585.6|586.5|585.9|586.2|585.6|46
1606815600000|2020-12-01 09:40:00|586|585.4|585.7|585.1|586|585.4|585.5|584.9|42
1606815900000|2020-12-01 09:45:00|585.5|584.9|585|584.4|585.5|584.9|584.7|584.1|83
1606816200000|2020-12-01 09:50:00|585.1|584.5|585.5|584.9|585.7|585.1|585|584.4|24
1606816500000|2020-12-01 09:55:00|585.6|585|585.7|585.1|585.7|585.1|585.5|584.9|17
1606816800000|2020-12-01 10:00:00|585.6|585|585.7|585.1|585.7|585.1|585.5|584.9|15
1606817100000|2020-12-01 10:05:00|||||||||30
1606817400000|2020-12-01 10:10:00|586|585.4|586.6|586|586.7|586.1|585.7|585.1|58
1606817700000|2020-12-01 10:15:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|59
1606818000000|2020-12-01 10:20:00|586.6|586|586.1|585.5|586.7|586.1|585.9|585.3|57
1606818300000|2020-12-01 10:25:00|586|585.4|586.5|585.9|586.5|585.9|586|585.4|19
1606818600000|2020-12-01 10:30:00|586.3|585.7|586.5|585.9|586.5|585.9|586.2|585.6|44
1606818900000|2020-12-01 10:35:00|586.6|586|586.5|585.9|587|586.4|586.5|585.9|24
1606819200000|2020-12-01 10:40:00|586.6|586|586.5|585.9|586.6|586|586.5|585.9|20
1606819500000|2020-12-01 10:45:00|586.4|585.8|586.5|585.9|586.5|585.9|586.3|585.7|11
1606819800000|2020-12-01 10:50:00|586.4|585.8|586.5|585.9|586.5|585.9|586.3|585.7|25
1606820100000|2020-12-01 10:55:00|586.7|586.1|586.7|586.1|586.8|586.2|586.5|585.9|66
1606820400000|2020-12-01 11:00:00|586.5|585.9|586.7|586.1|586.7|586.1|586.5|585.9|32
1606820700000|2020-12-01 11:05:00|586.5|585.9|586.7|586.1|586.7|586.1|586.5|585.9|39
1606821000000|2020-12-01 11:10:00|586.6|586|586.6|586|586.7|586.1|586.6|586|19
1606821300000|2020-12-01 11:15:00|586.7|586.1|586.7|586.1|586.8|586.2|586.5|585.9|36
1606821600000|2020-12-01 11:20:00|586.6|586|587|586.4|587|586.4|586.6|586|40
1606821900000|2020-12-01 11:25:00|587.1|586.5|586.9|586.3|587.2|586.6|586.7|586.1|136
1606822200000|2020-12-01 11:30:00|586.8|586.2|586.7|586.1|587|586.4|586.5|585.9|49
1606822500000|2020-12-01 11:35:00|586.6|586|586.9|586.3|587|586.4|586.5|585.9|18
1606822800000|2020-12-01 11:40:00|586.7|586.1|587.2|586.6|587.2|586.6|586.7|586.1|50
1606823100000|2020-12-01 11:45:00|587.1|586.5|587|586.4|587.2|586.6|587|586.4|65
1606823400000|2020-12-01 11:50:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|96
1606823700000|2020-12-01 11:55:00|587.1|586.5|587|586.4|587.2|586.6|586.5|585.9|84
1606824000000|2020-12-01 12:00:00|586.9|586.3|587.2|586.6|587.2|586.6|586.8|586.2|14
1606824300000|2020-12-01 12:05:00|587.3|586.7|587.2|586.6|587.3|586.7|587.2|586.6|37
1606824600000|2020-12-01 12:10:00|587.4|586.8|587.2|586.6|587.4|586.8|587.2|586.6|15
1606824900000|2020-12-01 12:15:00|587|586.4|587.1|586.5|587.2|586.6|587|586.4|44
1606825200000|2020-12-01 12:20:00|587|586.4|587.1|586.5|587.2|586.6|586.9|586.3|27
1606825500000|2020-12-01 12:25:00|587|586.4|587.3|586.7|587.5|586.9|587|586.4|16
1606825800000|2020-12-01 12:30:00|587.2|586.6|587|586.4|587.5|586.9|587|586.4|29
1606826100000|2020-12-01 12:35:00|587.2|586.6|587.7|587.1|587.7|587.1|586.7|586.1|168
1606826400000|2020-12-01 12:40:00|588|587.4|587.7|587.1|588|587.4|587.7|587.1|49
1606826700000|2020-12-01 12:45:00|588|587.4|587.2|586.6|588|587.4|587.2|586.6|91
1606827000000|2020-12-01 12:50:00|587|586.4|586.9|586.3|587|586.4|586.7|586.1|103
1606827300000|2020-12-01 12:55:00|587.1|586.5|587.2|586.6|587.2|586.6|586.7|586.1|39
1606827600000|2020-12-01 13:00:00|586.9|586.3|585.9|585.3|586.9|586.3|585.9|585.3|271
1606827900000|2020-12-01 13:05:00|585.8|585.2|585.8|585.2|586.2|585.6|585.4|584.8|183
1606828200000|2020-12-01 13:10:00|585.7|585.1|585.9|585.3|586.2|585.6|585.7|585.1|76
1606828500000|2020-12-01 13:15:00|586.2|585.6|586.4|585.8|586.7|586.1|585.9|585.3|114
1606828800000|2020-12-01 13:20:00|586.6|586|586.4|585.8|586.8|586.2|586.4|585.8|103
1606829100000|2020-12-01 13:25:00|586.5|585.9|586.7|586.1|586.7|586.1|586.4|585.8|97
1606829400000|2020-12-01 13:30:00|586.4|585.8|586.2|585.6|586.5|585.9|585.7|585.1|210
1606829700000|2020-12-01 13:35:00|586.3|585.7|586.2|585.6|586.7|586.1|586.1|585.5|32
1606830000000|2020-12-01 13:40:00|586.1|585.5|586.6|586|586.6|586|586|585.4|53
1606833000000|2020-12-01 14:30:00|585.7|585.1|580.2|579.6|585.9|585.3|580.2|579.6|3477
1606833300000|2020-12-01 14:35:00|580.5|579.9|579.4|578.8|580.8|580.2|578.7|578.1|1853
1606833600000|2020-12-01 14:40:00|579.3|578.7|574|573.4|579.4|578.8|573|572.4|2370
1606833900000|2020-12-01 14:45:00|573.7|573.1|576.3|575.7|576.5|575.9|573|572.4|2210
1606834200000|2020-12-01 14:50:00|576|575.4|574.8|574.2|576.8|576.2|574.5|573.9|1116
1606834500000|2020-12-01 14:55:00|574.5|573.9|574.5|573.9|575.5|574.9|574.3|573.7|666
1606834800000|2020-12-01 15:00:00|574.3|573.7|575.2|574.6|575.4|574.8|573.4|572.8|1044
1606835100000|2020-12-01 15:05:00|574.9|574.3|574.9|574.3|576.3|575.7|574.7|574.1|766
1606835400000|2020-12-01 15:10:00|574.8|574.2|573.9|573.3|574.9|574.3|573.6|573|592
1606835700000|2020-12-01 15:15:00|573.8|573.2|575.1|574.5|575.6|575|573.1|572.5|766
1606836000000|2020-12-01 15:20:00|574.9|574.3|575.9|575.3|576.5|575.9|574.6|574|395
1606836300000|2020-12-01 15:25:00|575.6|575|574.4|573.8|575.7|575.1|574.1|573.5|349
1606836600000|2020-12-01 15:30:00|574.5|573.9|574.4|573.8|574.9|574.3|574.1|573.5|485
1606836900000|2020-12-01 15:35:00|574.2|573.6|576.4|575.8|576.4|575.8|574.2|573.6|494
1606837200000|2020-12-01 15:40:00|576.6|576|578.9|578.3|578.9|578.3|576.4|575.8|957
1606837500000|2020-12-01 15:45:00|578.8|578.2|582|581.4|582.5|581.9|578.7|578.1|1767
1606837800000|2020-12-01 15:50:00|582.1|581.5|583.5|582.9|583.5|582.9|582.1|581.5|1277
1606838100000|2020-12-01 15:55:00|583.3|582.7|583.6|583|584|583.4|582.7|582.1|973
1606838400000|2020-12-01 16:00:00|583.7|583.1|582.5|581.9|584.2|583.4|582.2|581.6|109444
1606838700000|2020-12-01 16:05:00|582.7|582.1|583.5|582.9|584|583.4|582.7|582.1|1369
1606839000000|2020-12-01 16:10:00|583.8|583.2|583.5|582.9|583.8|583.2|582.5|581.9|844
1606839300000|2020-12-01 16:15:00|583.3|582.7|582|581.4|583.4|582.8|581.3|580.7|1116
1606839600000|2020-12-01 16:20:00|582.3|581.7|583|582.4|583.3|582.7|581.8|581.2|376
1606839900000|2020-12-01 16:25:00|583.1|582.5|584.3|583.7|584.5|583.9|583|582.4|511
1606840200000|2020-12-01 16:30:00|584.4|583.8|584|583.4|585|584.4|584|583.4|374
1606840500000|2020-12-01 16:35:00|583.8|583.2|583|582.4|584|583.4|583|582.4|373
1606840800000|2020-12-01 16:40:00|582.8|582.2|582.8|582.2|583.1|582.5|582.5|581.9|255
1606841100000|2020-12-01 16:45:00|582.5|581.9|582.5|581.9|582.8|582.2|581.5|580.9|364
1606841400000|2020-12-01 16:50:00|582.3|581.7|581.6|581|582.8|582.2|581.5|580.9|356
1606841700000|2020-12-01 16:55:00|581.7|581.1|580.8|580.2|581.8|581.2|580.8|580.2|690
1606842000000|2020-12-01 17:00:00|579.8|579.2|578.9|578.3|579.8|579.2|578.9|578.3|1259
1606842300000|2020-12-01 17:05:00|579.2|578.6|579.2|578.6|579.4|578.8|578.7|578.1|488
1606842600000|2020-12-01 17:10:00|579.4|578.8|579.4|578.8|579.9|579.3|578.9|578.3|332
1606842900000|2020-12-01 17:15:00|579.2|578.6|579.4|578.8|579.4|578.8|578.7|578.1|274
1606843200000|2020-12-01 17:20:00|579.6|579|578.4|577.8|579.6|579|578.4|577.8|278
1606843500000|2020-12-01 17:25:00|578.5|577.9|578.7|578.1|578.9|578.3|577.9|577.3|511
1606843800000|2020-12-01 17:30:00|578.4|577.8|577.7|577.1|578.4|577.8|577.7|577.1|438
1606844100000|2020-12-01 17:35:00|577.9|577.3|577.9|577.3|578.2|577.6|577.7|577.1|159
1606844400000|2020-12-01 17:40:00|578.1|577.5|578.1|577.5|578.7|578.1|578|577.4|229
1606844700000|2020-12-01 17:45:00|578.4|577.8|578.4|577.8|578.6|578|577.9|577.3|251
1606845000000|2020-12-01 17:50:00|578.2|577.6|578.6|578|578.7|578.1|578.1|577.5|530
1606845300000|2020-12-01 17:55:00|578.7|578.1|579.6|579|579.9|579.3|578.6|578|402
1606845600000|2020-12-01 18:00:00|579.8|579.2|578.9|578.3|579.8|579.2|578.9|578.3|231
1606845900000|2020-12-01 18:05:00|578.7|578.1|578.4|577.8|578.9|578.3|578.4|577.8|156
1606846200000|2020-12-01 18:10:00|577.9|577.3|578.3|577.7|578.3|577.7|577.6|577|322
1606846500000|2020-12-01 18:15:00|578.1|577.5|578.3|577.7|578.6|578|577.9|577.3|214
1606846800000|2020-12-01 18:20:00|578.5|577.9|578.5|577.9|578.8|578.2|578.3|577.7|279
1606847100000|2020-12-01 18:25:00|578.6|578|577.8|577.2|578.8|578.2|577.8|577.2|177
1606847400000|2020-12-01 18:30:00|577.9|577.3|577.3|576.7|577.9|577.3|577.1|576.5|416
1606847700000|2020-12-01 18:35:00|577.4|576.8|577.6|577|577.8|577.2|577.3|576.7|544
1606848000000|2020-12-01 18:40:00|577.5|576.9|577.6|577|577.8|577.2|576.8|576.2|394
1606848300000|2020-12-01 18:45:00|577.3|576.7|577|576.4|577.7|577.1|577|576.4|238
1606848600000|2020-12-01 18:50:00|577.1|576.5|577.2|576.6|577.5|576.9|577|576.4|241
1606848900000|2020-12-01 18:55:00|577.1|576.5|577.3|576.7|578.2|577.6|576.7|576.1|464
1606849200000|2020-12-01 19:00:00|577.2|576.6|576.2|575.6|577.3|576.7|576.1|575.5|740
1606849500000|2020-12-01 19:05:00|576.4|575.8|577.1|576.5|577.1|576.5|575.9|575.3|891
1606849800000|2020-12-01 19:10:00|577.2|576.6|576.3|575.7|577.4|576.8|575.3|574.7|2368
1606850100000|2020-12-01 19:15:00|576.1|575.5|577|576.4|577.2|576.6|576.1|575.5|837
1606870800000|2020-12-02 01:00:00|576.7|576.1|575.8|575.2|576.7|576.1|575.2|574.6|386
1606871100000|2020-12-02 01:05:00|575.7|575.1|575|574.4|575.8|575.2|575|574.4|201
1606871400000|2020-12-02 01:10:00|575.1|574.5|575.2|574.6|575.4|574.8|574.5|573.9|157
1606871700000|2020-12-02 01:15:00|575.1|574.5|575.7|575.1|575.9|575.3|575|574.4|60
1606872000000|2020-12-02 01:20:00|575.8|575.2|575.6|575|575.9|575.3|575.4|574.8|32
1606872300000|2020-12-02 01:25:00|575.5|574.9|574.7|574.1|575.6|575|574.7|574.1|20
1606872600000|2020-12-02 01:30:00|574.8|574.2|575.1|574.5|575.1|574.5|574.7|574.1|49
1606872900000|2020-12-02 01:35:00|575.2|574.6|575.4|574.8|575.5|574.9|574.9|574.3|25
1606873200000|2020-12-02 01:40:00|575.5|574.9|575.9|575.3|576.1|575.5|575.4|574.8|30
1606873500000|2020-12-02 01:45:00|576|575.4|575.6|575|576|575.4|575.5|574.9|28
1606873800000|2020-12-02 01:50:00|575.4|574.8|575.4|574.8|575.4|574.8|575.2|574.6|15
1606874100000|2020-12-02 01:55:00|575.3|574.7|575.6|575|575.6|575|575.2|574.6|50
1606874400000|2020-12-02 02:00:00|575.8|575.2|575.6|575|575.9|575.3|575.4|574.8|40
1606874700000|2020-12-02 02:05:00|575.8|575.2|575.8|575.2|575.9|575.3|575.6|575|51
1606875000000|2020-12-02 02:10:00|575.6|575|575.9|575.3|575.9|575.3|575.5|574.9|53
1606875300000|2020-12-02 02:15:00|576.1|575.5|576.4|575.8|576.4|575.8|576.1|575.5|21
1606875600000|2020-12-02 02:20:00|576.6|576|576.6|576|576.9|576.3|576.6|576|45
1606875900000|2020-12-02 02:25:00|576.9|576.3|576.9|576.3|576.9|576.3|576.6|576|26
1606876200000|2020-12-02 02:30:00|576.8|576.2|576.9|576.3|577.1|576.5|576.6|576|30
1606876500000|2020-12-02 02:35:00|577.1|576.5|577.1|576.5|577.4|576.8|576.9|576.3|37
1606876800000|2020-12-02 02:40:00|577.3|576.7|577.6|577|577.6|577|577.1|576.5|22
1606877100000|2020-12-02 02:45:00|577.4|576.8|577.6|577|577.9|577.3|577.4|576.8|38
1606877400000|2020-12-02 02:50:00|577.7|577.1|577.8|577.2|577.9|577.3|577.6|577|26
1606877700000|2020-12-02 02:55:00|577.9|577.3|577.8|577.2|577.9|577.3|577.4|576.8|28
1606878000000|2020-12-02 03:00:00|577.9|577.3|577.6|577|577.9|577.3|577.6|577|3
1606878300000|2020-12-02 03:05:00|577.7|577.1|577.6|577|577.7|577.1|577.6|577|22
1606878600000|2020-12-02 03:10:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|19
1606878900000|2020-12-02 03:15:00|577.9|577.3|577.7|577.1|577.9|577.3|577.7|577.1|20
1606879200000|2020-12-02 03:20:00|577.6|577|577.2|576.6|577.6|577|577.2|576.6|41
1606879500000|2020-12-02 03:25:00|577.4|576.8|577.2|576.6|577.4|576.8|577.2|576.6|4
1606879800000|2020-12-02 03:30:00|577.4|576.8|577.2|576.6|577.4|576.8|577.2|576.6|9
1606880100000|2020-12-02 03:35:00|577.3|576.7|577.4|576.8|577.7|577.1|577.2|576.6|24
1606880400000|2020-12-02 03:40:00|577.7|577.1|577.4|576.8|577.7|577.1|577.2|576.6|258
1606880700000|2020-12-02 03:45:00|577.5|576.9|577.7|577.1|577.7|577.1|577.4|576.8|202
1606881000000|2020-12-02 03:50:00|577.4|576.8|577.4|576.8|577.4|576.8|577.4|576.8|52
1606881300000|2020-12-02 03:55:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|131
1606881600000|2020-12-02 04:00:00|||||||||65
1606881900000|2020-12-02 04:05:00|577.4|576.8|577.4|576.8|577.4|576.8|577.2|576.6|169
1606882200000|2020-12-02 04:10:00|577.2|576.6|577.4|576.8|577.4|576.8|576.3|575.7|343
1606882500000|2020-12-02 04:15:00|577.2|576.6|577.2|576.6|577.2|576.6|577.2|576.6|9
1606883400000|2020-12-02 04:30:00|577.1|576.5|577.2|576.6|577.2|576.6|576.9|576.3|19
1606883700000|2020-12-02 04:35:00|577.4|576.8|577.4|576.8|577.4|576.8|577.4|576.8|8
1606884000000|2020-12-02 04:40:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|16
1606884300000|2020-12-02 04:45:00|577.4|576.8|577.4|576.8|577.4|576.8|577.4|576.8|7
1606884600000|2020-12-02 04:50:00|||||||||5
1606884900000|2020-12-02 04:55:00|||||||||9
1606885200000|2020-12-02 05:00:00|577.9|576.4|577.4|576.8|577.9|576.8|577.4|576.4|4363
1606885500000|2020-12-02 05:05:00|577.9|576.4|577.4|576.8|577.9|576.8|577.4|576.4|34846
1606885800000|2020-12-02 05:10:00|||||||||9
1606886100000|2020-12-02 05:15:00|577.6|577|577.7|577.1|577.7|577.1|577.4|576.8|59
1606886400000|2020-12-02 05:20:00|577.4|576.8|577.8|577.2|577.9|577.3|577.4|576.8|87
1606886700000|2020-12-02 05:25:00|577.7|577.1|578.2|577.6|578.3|577.7|577.7|577.1|30
1606887000000|2020-12-02 05:30:00|578.1|577.5|577.7|577.1|578.2|577.6|577.7|577.1|20
1606887300000|2020-12-02 05:35:00|577.8|577.2|577.9|577.3|577.9|577.3|577.7|577.1|15
1606887600000|2020-12-02 05:40:00|577.8|577.2|577.7|577.1|577.9|577.3|577.4|576.8|211
1606887900000|2020-12-02 05:45:00|577.4|576.8|577.7|577.1|577.7|577.1|577.4|576.8|6
1606888200000|2020-12-02 05:50:00|577.8|577.2|577.9|577.3|578.1|577.5|577.7|577.1|34
1606888500000|2020-12-02 05:55:00|578.2|577.6|577.9|577.3|578.2|577.6|577.9|577.3|11
1606888800000|2020-12-02 06:00:00|578.2|577.6|578.2|577.6|578.2|577.6|577.9|577.3|11
1606889100000|2020-12-02 06:05:00|578.4|577.8|578.4|577.8|578.4|577.8|578.2|577.6|53
1606889400000|2020-12-02 06:10:00|578.9|578.3|578.4|577.8|578.9|578.3|578.4|577.8|108
1606889700000|2020-12-02 06:15:00|578.2|577.6|578.1|577.5|578.2|577.6|577.9|577.3|25
1606890000000|2020-12-02 06:20:00|577.9|577.3|577.7|577.1|577.9|577.3|577.7|577.1|4
1606890300000|2020-12-02 06:25:00|577.9|577.3|578.1|577.5|578.2|577.6|577.9|577.3|25
1606890600000|2020-12-02 06:30:00|577.9|577.3|577.9|577.3|578.2|577.6|577.9|577.3|10
1606890900000|2020-12-02 06:35:00|||||||||15
1606891200000|2020-12-02 06:40:00|||||||||28
1606891500000|2020-12-02 06:45:00|578.1|577.5|577.2|576.6|578.1|577.5|577.2|576.6|90
1606891800000|2020-12-02 06:50:00|577|576.4|577|576.4|577.1|576.5|577|576.4|8
1606892100000|2020-12-02 06:55:00|577.1|576.5|576.8|576.2|577.2|576.6|576.7|576.1|24
1606892400000|2020-12-02 07:00:00|577|576.4|577|576.4|577|576.4|576.7|576.1|44
1606892700000|2020-12-02 07:05:00|||||||||48
1606893000000|2020-12-02 07:10:00|||||||||38
1606893300000|2020-12-02 07:15:00|576.7|576.1|576.2|575.6|576.7|576.1|576.2|575.6|38
1606893600000|2020-12-02 07:20:00|576.5|575.9|576.5|575.9|576.6|576|576.2|575.6|56
1606893900000|2020-12-02 07:25:00|576.3|575.7|576.2|575.6|576.3|575.7|576.2|575.6|28
1606894200000|2020-12-02 07:30:00|576.1|575.5|576|575.4|576.2|575.6|575.7|575.1|89
1606894500000|2020-12-02 07:35:00|576.1|575.5|576.1|575.5|576.1|575.5|576|575.4|16
1606894800000|2020-12-02 07:40:00|576|575.4|576.6|576|576.7|576.1|576|575.4|33
1606895100000|2020-12-02 07:45:00|576.5|575.9|576.6|576|576.7|576.1|576.5|575.9|9
1606895400000|2020-12-02 07:50:00|576.7|576.1|577.5|576.9|577.6|577|576.7|576.1|92
1606895700000|2020-12-02 07:55:00|577.7|577.1|578.2|577.6|578.5|577.9|577.7|577.1|102
1606896000000|2020-12-02 08:00:00|578.1|577.5|577.5|576.9|578.4|577.8|577.3|576.7|128
1606896300000|2020-12-02 08:05:00|577.7|577.1|577|576.4|577.7|577.1|577|576.4|78
1606896600000|2020-12-02 08:10:00|576.7|576.1|576.8|576.2|577.2|576.6|576.7|576.1|39
1606896900000|2020-12-02 08:15:00|576.7|576.1|576.7|576.1|577|576.4|576.7|576.1|4
1606897200000|2020-12-02 08:20:00|576.8|576.2|576.2|575.6|577|576.4|576.2|575.6|60
1606897500000|2020-12-02 08:25:00|576.5|575.9|576.5|575.9|576.7|576.1|576.3|575.7|25
1606897800000|2020-12-02 08:30:00|576.3|575.7|575.7|575.1|576.5|575.9|575.5|574.9|51
1606898100000|2020-12-02 08:35:00|575.8|575.2|575.3|574.7|575.8|575.2|575.2|574.6|68
1606898400000|2020-12-02 08:40:00|575.4|574.8|576|575.4|576.1|575.5|575.2|574.6|92
1606898700000|2020-12-02 08:45:00|576.2|575.6|576.5|575.9|576.5|575.9|576|575.4|5
1606899000000|2020-12-02 08:50:00|576.6|576|577.2|576.6|577.4|576.8|576.5|575.9|56
1606899300000|2020-12-02 08:55:00|577.1|576.5|577.4|576.8|577.9|577.3|577.1|576.5|55
1606899600000|2020-12-02 09:00:00|577.2|576.6|577.4|576.8|577.9|577.3|577.1|576.5|32
1606899900000|2020-12-02 09:05:00|577.1|576.5|577.9|577.3|577.9|577.3|577.1|576.5|21
1606900200000|2020-12-02 09:10:00|577.8|577.2|578.5|577.9|578.5|577.9|577.6|577|40
1606900500000|2020-12-02 09:15:00|578.4|577.8|578.4|577.8|578.9|578.3|578.4|577.8|50
1606900800000|2020-12-02 09:20:00|578.6|578|579.6|579|579.6|579|578.6|578|117
1606901100000|2020-12-02 09:25:00|579.2|578.6|579.6|579|579.6|579|579.1|578.5|178
1606901400000|2020-12-02 09:30:00|580.1|579.5|579.9|579.3|580.1|579.5|579.4|578.8|99
1606901700000|2020-12-02 09:35:00|579.6|579|580|579.4|580|579.4|579.1|578.5|88
1606902000000|2020-12-02 09:40:00|580.1|579.5|579.9|579.3|580.4|579.8|579.9|579.3|68
1606902300000|2020-12-02 09:45:00|580|579.4|580.1|579.5|580.1|579.5|579.6|579|54
1606902600000|2020-12-02 09:50:00|579.9|579.3|580.4|579.8|580.6|580|579.9|579.3|118
1606902900000|2020-12-02 09:55:00|580.5|579.9|579.5|578.9|580.5|579.9|579.4|578.8|31
1606903200000|2020-12-02 10:00:00|579.6|579|579.1|578.5|579.6|579|579.1|578.5|72
1606903500000|2020-12-02 10:05:00|578.9|578.3|578.4|577.8|578.9|578.3|578.1|577.5|34
1606903800000|2020-12-02 10:10:00|578.1|577.5|578|577.4|578.2|577.6|578|577.4|45
1606904100000|2020-12-02 10:15:00|578.1|577.5|578.4|577.8|578.4|577.8|577.9|577.3|24
1606904400000|2020-12-02 10:20:00|578.6|578|579.1|578.5|579.1|578.5|578.6|578|59
1606904700000|2020-12-02 10:25:00|579.2|578.6|579.7|579.1|579.9|579.3|579.2|578.6|68
1606905000000|2020-12-02 10:30:00|579.6|579|579.1|578.5|579.9|579.3|578.9|578.3|45
1606905300000|2020-12-02 10:35:00|579.2|578.6|579.6|579|579.7|579.1|579|578.4|27
1606905600000|2020-12-02 10:40:00|579.8|579.2|579.1|578.5|579.9|579.3|579.1|578.5|16
1606905900000|2020-12-02 10:45:00|578.9|578.3|578.6|578|579.1|578.5|578.4|577.8|27
1606906200000|2020-12-02 10:50:00|578.7|578.1|579.4|578.8|579.4|578.8|578.6|578|52
1606906500000|2020-12-02 10:55:00|579.5|578.9|579|578.4|579.5|578.9|578.9|578.3|53
1606906800000|2020-12-02 11:00:00|578.9|578.3|579.4|578.8|579.9|579.3|578.9|578.3|104
1606907100000|2020-12-02 11:05:00|579.5|578.9|578.9|578.3|579.6|579|578.8|578.2|53
1606907400000|2020-12-02 11:10:00|579|578.4|579.1|578.5|579.5|578.9|578.9|578.3|18
1606907700000|2020-12-02 11:15:00|579.2|578.6|578.9|578.3|579.4|578.8|578.9|578.3|11
1606908000000|2020-12-02 11:20:00|579|578.4|578.7|578.1|579|578.4|578.6|578|20
1606908300000|2020-12-02 11:25:00|578.8|578.2|578.6|578|578.9|578.3|578.6|578|20
1606908600000|2020-12-02 11:30:00|578.5|577.9|576.9|576.3|578.5|577.9|576.9|576.3|170
1606908900000|2020-12-02 11:35:00|577.1|576.5|577.2|576.6|577.5|576.9|576.9|576.3|75
1606909200000|2020-12-02 11:40:00|577.1|576.5|577.4|576.8|577.5|576.9|576.9|576.3|34
1606909500000|2020-12-02 11:45:00|577.2|576.6|576.7|576.1|577.4|576.8|576.7|576.1|96
1606909800000|2020-12-02 11:50:00|576.9|576.3|577.2|576.6|577.4|576.8|576.6|576|32
1606910100000|2020-12-02 11:55:00|577.3|576.7|577.4|576.8|577.9|577.3|577.1|576.5|17
1606910400000|2020-12-02 12:00:00|577.2|576.6|576.6|576|577.6|577|576.4|575.8|83
1606910700000|2020-12-02 12:05:00|576.9|576.3|575.6|575|576.9|576.3|575.4|574.8|234
1606911000000|2020-12-02 12:10:00|575.5|574.9|575.6|575|576.1|575.5|575.5|574.9|120
1606911300000|2020-12-02 12:15:00|575.9|575.3|575.1|574.5|575.9|575.3|574.9|574.3|99
1606911600000|2020-12-02 12:20:00|574.9|574.3|574.7|574.1|575.4|574.8|574.7|574.1|503
1606911900000|2020-12-02 12:25:00|574.5|573.9|575.1|574.5|575.4|574.8|574.5|573.9|26
1606912200000|2020-12-02 12:30:00|575.3|574.7|574.9|574.3|575.6|575|574.9|574.3|160
1606912500000|2020-12-02 12:35:00|574.7|574.1|574.4|573.8|575.4|574.8|574.4|573.8|142
1606912800000|2020-12-02 12:40:00|574.2|573.6|574.4|573.8|574.4|573.8|573.9|573.3|89
1606913100000|2020-12-02 12:45:00|574.2|573.6|575.6|575|575.9|575.3|574.2|573.6|116
1606913400000|2020-12-02 12:50:00|575.7|575.1|576.2|575.6|576.6|576|575.4|574.8|64
1606913700000|2020-12-02 12:55:00|576.3|575.7|575.6|575|576.5|575.9|575.6|575|247
1606914000000|2020-12-02 13:00:00|575.4|574.8|575.6|575|575.9|575.3|575.4|574.8|36
1606914300000|2020-12-02 13:05:00|575.5|574.9|575.6|575|575.6|575|575|574.4|138
1606914600000|2020-12-02 13:10:00|575.4|574.8|575.5|574.9|576|575.4|575.4|574.8|46
1606914900000|2020-12-02 13:15:00|575.4|574.8|575.4|574.8|575.7|575.1|574.9|574.3|45
1606915200000|2020-12-02 13:20:00|575.5|574.9|575.4|574.8|575.7|575.1|575.1|574.5|28
1606915500000|2020-12-02 13:25:00|575.5|574.9|576.1|575.5|576.2|575.6|575.5|574.9|136
1606915800000|2020-12-02 13:30:00|576.2|575.6|575.9|575.3|576.4|575.8|575.9|575.3|62
1606916100000|2020-12-02 13:35:00|576|575.4|577.1|576.5|577.4|576.8|575.9|575.3|80
1606916400000|2020-12-02 13:40:00|577|576.4|577.5|576.9|577.6|577|577|576.4|94
1606919400000|2020-12-02 14:30:00|575.1|574.5|577.6|577|578.1|577.5|574.9|574.3|2089
1606919700000|2020-12-02 14:35:00|577.4|576.8|580.4|579.8|580.6|580|576.6|576|2259
1606920000000|2020-12-02 14:40:00|580.3|579.7|581.3|580.7|581.5|580.9|580.1|579.5|1236
1606920300000|2020-12-02 14:45:00|581.1|580.5|581|580.4|581.8|581.2|580|579.4|927
1606920600000|2020-12-02 14:50:00|581.1|580.5|580.6|580|581.3|580.7|579.8|579.2|587
1606920900000|2020-12-02 14:55:00|580.7|580.1|581.9|581.3|582.1|581.5|580.6|580|886
1606921200000|2020-12-02 15:00:00|581.6|581|582.3|581.7|582.4|581.8|580.9|580.3|634
1606921500000|2020-12-02 15:05:00|582.1|581.5|582.5|581.9|582.5|581.9|581.3|580.7|766
1606921800000|2020-12-02 15:10:00|582.3|581.7|583.3|582.7|583.5|582.9|581.8|581.2|489
1606922100000|2020-12-02 15:15:00|583.5|582.9|583.5|582.9|584|583.4|583|582.4|1108
1606922400000|2020-12-02 15:20:00|583.8|583.2|583.3|582.7|584.8|584.2|583|582.4|1086
1606922700000|2020-12-02 15:25:00|583.4|582.8|583.4|582.8|583.6|583|582.3|581.7|561
1606923000000|2020-12-02 15:30:00|583.5|582.9|585.9|585.3|586.1|585.5|583.5|582.9|843
1606923300000|2020-12-02 15:35:00|586|585.4|585.6|585|586.6|586|585.5|584.9|803
1606923600000|2020-12-02 15:40:00|585.7|585.1|587.4|586.8|587.4|586.8|585.6|585|741
1606923900000|2020-12-02 15:45:00|587.5|586.9|588.6|588|589.3|588.3|586.4|585.8|39970
1606924200000|2020-12-02 15:50:00|588.9|588.3|588.9|588.3|589.4|588.8|588.6|588|676
1606924500000|2020-12-02 15:55:00|589.1|588.5|589.4|588.8|589.4|588.8|588.4|587.8|534
1606924800000|2020-12-02 16:00:00|589.1|588.5|590.7|590.1|590.9|590.3|588.9|588.3|905
1606925100000|2020-12-02 16:05:00|590.9|590.3|590.4|589.8|590.9|590.3|590|589.4|593
1606925400000|2020-12-02 16:10:00|590.2|589.6|590.9|590.3|590.9|590.3|589.9|589.3|401
1606925700000|2020-12-02 16:15:00|591.1|590.5|591.1|590.5|591.4|590.8|590.4|589.8|544
1606926000000|2020-12-02 16:20:00|591.3|590.7|587.1|586.5|591.4|590.8|586.9|586.3|1504
1606926300000|2020-12-02 16:25:00|587|586.4|587.6|587|588.4|587.8|586.9|586.3|907
1606926600000|2020-12-02 16:30:00|587.4|586.8|588.9|588.3|589.1|588.5|587.4|586.8|298
1606926900000|2020-12-02 16:35:00|589.1|588.5|589.9|589.3|589.9|589.3|588.6|588|572
1606927200000|2020-12-02 16:40:00|589.8|589.2|588.6|588|589.9|589.3|588.6|588|388
1606927500000|2020-12-02 16:45:00|588.7|588.1|589.9|589.3|590|589.4|588.6|588|156
1606927800000|2020-12-02 16:50:00|589.6|589|589.4|588.8|589.9|589.3|589.4|588.8|247
1606928100000|2020-12-02 16:55:00|589.5|588.9|589.4|588.8|589.6|589|589.1|588.5|228
1606928400000|2020-12-02 17:00:00|589.3|588.7|588.4|587.8|589.4|588.8|587.6|587|339
1606928700000|2020-12-02 17:05:00|588.3|587.7|587.1|586.5|588.4|587.8|587.1|586.5|491
1606929000000|2020-12-02 17:10:00|587.4|586.8|586.9|586.3|587.8|587.2|586.9|586.3|370
1606929300000|2020-12-02 17:15:00|586.6|586|586.6|586|587.6|587|586.6|586|314
1606929600000|2020-12-02 17:20:00|586.7|586.1|585.6|585|586.7|586.1|585.6|585|316
1606929900000|2020-12-02 17:25:00|585.9|585.3|585.9|585.3|586.5|585.9|585.9|585.3|528
1606930200000|2020-12-02 17:30:00|586.1|585.5|585.9|585.3|586.4|585.8|585.9|585.3|166
1606930500000|2020-12-02 17:35:00|586.1|585.5|586.2|585.6|586.5|585.9|585.9|585.3|181
1606930800000|2020-12-02 17:40:00|586|585.4|586.3|585.7|586.8|586.2|585.8|585.2|1438
1606931100000|2020-12-02 17:45:00|586.5|585.9|586.5|585.9|587|586.4|586.3|585.7|175
1606931400000|2020-12-02 17:50:00|586.8|586.2|587.1|586.5|587.1|586.5|586.5|585.9|134
1606931700000|2020-12-02 17:55:00|586.8|586.2|586.8|586.2|587.1|586.5|586.8|586.2|158
1606932000000|2020-12-02 18:00:00|586.6|586|586.1|585.5|586.9|586.3|586.1|585.5|217
1606932300000|2020-12-02 18:05:00|586|585.4|586.1|585.5|586.3|585.7|586|585.4|139
1606932600000|2020-12-02 18:10:00|586.3|585.7|586.7|586.1|586.8|586.2|586.1|585.5|204
1606932900000|2020-12-02 18:15:00|586.6|586|585.7|585.1|586.8|586.2|585.7|585.1|254
1606933200000|2020-12-02 18:20:00|585.5|584.9|585.6|585|585.8|585.2|585.4|584.8|210
1606933500000|2020-12-02 18:25:00|585.8|585.2|586.3|585.7|586.6|586|585.6|585|237
1606933800000|2020-12-02 18:30:00|586.1|585.5|586.4|585.8|586.7|586.1|586.1|585.5|151
1606934100000|2020-12-02 18:35:00|586.6|586|586|585.4|586.7|586.1|585.9|585.3|193
1606934400000|2020-12-02 18:40:00|586.1|585.5|586.5|585.9|586.7|586.1|586.1|585.5|143
1606934700000|2020-12-02 18:45:00|586.7|586.1|586.9|586.3|586.9|586.3|586.4|585.8|201
1606935000000|2020-12-02 18:50:00|587.1|586.5|587.2|586.6|587.4|586.8|586.8|586.2|224
1606935300000|2020-12-02 18:55:00|587.1|586.5|587.2|586.6|587.2|586.6|586.7|586.1|132
1606935600000|2020-12-02 19:00:00|587.1|586.5|587.4|586.8|587.4|586.8|586.9|586.3|208
1606935900000|2020-12-02 19:05:00|587.3|586.7|587.7|587.1|588.2|587.6|587.3|586.7|1001
1606936200000|2020-12-02 19:10:00|587.6|587|586.7|586.1|588.1|587.5|586.7|586.1|1377
1606936500000|2020-12-02 19:15:00|586.4|585.8|587.3|586.7|587.6|587|586.4|585.8|907
1606957200000|2020-12-03 01:00:00|587.2|586.6|587.8|587.2|588.6|588|586.8|586.2|489
1606957500000|2020-12-03 01:05:00|587.9|587.3|586.9|586.3|588.3|587.7|586.9|586.3|81
1606957800000|2020-12-03 01:10:00|586.8|586.2|586.2|585.6|586.8|586.2|585.9|585.3|101
1606958100000|2020-12-03 01:15:00|586.1|585.5|585.9|585.3|586.2|585.6|585.7|585.1|86
1606958400000|2020-12-03 01:20:00|585.8|585.2|585.4|584.8|585.9|585.3|585.4|584.8|28
1606958700000|2020-12-03 01:25:00|585.7|585.1|585.8|585.2|586.2|585.6|585.6|585|154
1606959000000|2020-12-03 01:30:00|585.9|585.3|586.3|585.7|586.3|585.7|585.9|585.3|33
1606959300000|2020-12-03 01:35:00|586.2|585.6|586.9|586.3|586.9|586.3|586.2|585.6|35
1606959600000|2020-12-03 01:40:00|587.1|586.5|586.9|586.3|587.2|586.6|586.9|586.3|48
1606959900000|2020-12-03 01:45:00|586.8|586.2|587|586.4|587.1|586.5|586.7|586.1|38
1606960200000|2020-12-03 01:50:00|587.1|586.5|586.5|585.9|587.2|586.6|586.5|585.9|35
1606960500000|2020-12-03 01:55:00|586.2|585.6|586.6|586|586.6|586|586.2|585.6|55
1606960800000|2020-12-03 02:00:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|6
1606961100000|2020-12-03 02:05:00|586.6|586|587|586.4|587|586.4|586.6|586|14
1606961400000|2020-12-03 02:10:00|586.8|586.2|586.7|586.1|587|586.4|586.7|586.1|2
1606961700000|2020-12-03 02:15:00|586.6|586|586.5|585.9|586.7|586.1|586.4|585.8|4
1606962000000|2020-12-03 02:20:00|586.4|585.8|586.2|585.6|586.5|585.9|586.2|585.6|34
1606962300000|2020-12-03 02:25:00|586.5|585.9|586.2|585.6|586.5|585.9|586.2|585.6|10
1606962600000|2020-12-03 02:30:00|586.3|585.7|586.5|585.9|586.7|586.1|586.3|585.7|9
1606962900000|2020-12-03 02:35:00|||||||||9
1606963500000|2020-12-03 02:45:00|586.7|586.1|586.4|585.8|586.7|586.1|586.3|585.7|21
1606963800000|2020-12-03 02:50:00|586.5|585.9|586.8|586.2|587.1|586.5|586.3|585.7|77
1606964100000|2020-12-03 02:55:00|586.9|586.3|587|586.4|587|586.4|586.9|586.3|2
1606964400000|2020-12-03 03:00:00|587.1|586.5|587.5|586.9|587.5|586.9|587.1|586.5|13
1606964700000|2020-12-03 03:05:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|15
1606965000000|2020-12-03 03:10:00|587.2|586.6|587|586.4|587.2|586.6|587|586.4|8
1606965300000|2020-12-03 03:15:00|587.1|586.5|587.2|586.6|587.3|586.7|586.8|586.2|65
1606965600000|2020-12-03 03:20:00|587.1|586.5|587.2|586.6|587.2|586.6|587|586.4|39
1606965900000|2020-12-03 03:25:00|587|586.4|587|586.4|587|586.4|587|586.4|10
1606966200000|2020-12-03 03:30:00|||||||||2
1606966500000|2020-12-03 03:35:00|586.7|586.1|586.8|586.2|586.8|586.2|586.7|586.1|17
1606966800000|2020-12-03 03:40:00|587|586.4|586.8|586.2|587.1|586.5|586.7|586.1|35
1606967100000|2020-12-03 03:45:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|5
1606967400000|2020-12-03 03:50:00|||||||||3
1606967700000|2020-12-03 03:55:00|586.6|586|586.6|586|586.7|586.1|586.5|585.9|9
1606968000000|2020-12-03 04:00:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|5
1606968300000|2020-12-03 04:05:00|586.6|586|586.6|586|586.6|586|586.6|586|1
1606968600000|2020-12-03 04:10:00|586.7|586.1|586.7|586.1|586.8|586.2|586.6|586|2
1606968900000|2020-12-03 04:15:00|||||||||2
1606969200000|2020-12-03 04:20:00|586.5|585.9|586.5|585.9|586.6|586|586.5|585.9|2
1606969500000|2020-12-03 04:25:00|586.7|586.1|586.5|585.9|586.7|586.1|586.5|585.9|9
1606970100000|2020-12-03 04:35:00|586.7|586.1|586.8|586.2|587|586.4|586.7|586.1|41
1606970400000|2020-12-03 04:40:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|0
1606970700000|2020-12-03 04:45:00|586.8|586.2|586.7|586.1|587|586.4|586.7|586.1|2
1606971300000|2020-12-03 04:55:00|586.5|585.9|586.5|585.9|586.5|585.9|586.2|585.6|20
1606971600000|2020-12-03 05:00:00|||||||||25
1606971900000|2020-12-03 05:05:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|6
1606972200000|2020-12-03 05:10:00|586.6|586|586|585.4|586.6|586|586|585.4|19
1606972500000|2020-12-03 05:15:00|585.9|585.3|585.7|585.1|586|585.4|585.7|585.1|6
1606972800000|2020-12-03 05:20:00|586|585.4|585.7|585.1|586|585.4|585.7|585.1|15
1606973100000|2020-12-03 05:25:00|585.8|585.2|586|585.4|586|585.4|585.8|585.2|6
1606973400000|2020-12-03 05:30:00|585.9|585.3|586.5|585.9|586.6|586|585.7|585.1|69
1606973700000|2020-12-03 05:35:00|586.7|586.1|586.6|586|586.8|586.2|586.5|585.9|40
1606974000000|2020-12-03 05:40:00|586.5|585.9|586.5|585.9|586.7|586.1|586.5|585.9|14
1606974300000|2020-12-03 05:45:00|586.3|585.7|586.7|586.1|586.7|586.1|586.2|585.6|21
1606974600000|2020-12-03 05:50:00|586.8|586.2|586.7|586.1|586.9|586.3|586.7|586.1|15
1606974900000|2020-12-03 05:55:00|586.6|586|586.3|585.7|586.7|586.1|586.3|585.7|9
1606975200000|2020-12-03 06:00:00|586.2|585.6|586.5|585.9|586.6|586|586.2|585.6|10
1606975500000|2020-12-03 06:05:00|586.2|585.6|586|585.4|586.5|585.9|586|585.4|14
1606975800000|2020-12-03 06:10:00|585.8|585.2|585.8|585.2|586|585.4|585.7|585.1|21
1606976100000|2020-12-03 06:15:00|585.9|585.3|586.5|585.9|586.6|586|585.9|585.3|37
1606976400000|2020-12-03 06:20:00|586.6|586|586.8|586.2|587|586.3|586.2|585.5|39
1606976700000|2020-12-03 06:25:00|586.7|586.1|587|586.4|587.1|586.5|586.7|586.1|6
1606977000000|2020-12-03 06:30:00|587.1|586.5|587|586.4|587.2|586.6|587|586.4|45
1606977300000|2020-12-03 06:35:00|587.1|586.5|586.7|586.1|587.2|586.6|586.7|586.1|20
1606977600000|2020-12-03 06:40:00|586.5|585.9|586.5|585.9|586.7|586.1|586.5|585.9|11
1606977900000|2020-12-03 06:45:00|586.4|585.8|586.8|586.2|586.8|586.2|586.2|585.6|19
1606978200000|2020-12-03 06:50:00|586.7|586.1|587|586.4|587|586.4|586.7|586.1|6
1606978500000|2020-12-03 06:55:00|587.2|586.6|587.5|586.9|587.5|586.9|587|586.4|11
1606978800000|2020-12-03 07:00:00|587.3|586.7|587.7|587.1|587.7|587.1|587.3|586.7|7
1606979100000|2020-12-03 07:05:00|588|587.4|588|587.4|588.2|587.6|587.9|587.3|35
1606979400000|2020-12-03 07:10:00|587.9|587.3|588.5|587.9|588.5|587.9|587.7|587.1|114
1606979700000|2020-12-03 07:15:00|588.6|588|588|587.4|588.6|588|588|587.4|45
1606980000000|2020-12-03 07:20:00|587.7|587.1|587.2|586.6|587.7|587.1|587.2|586.6|23
1606980300000|2020-12-03 07:25:00|587.4|586.8|587.5|586.9|587.5|586.9|587.2|586.6|23
1606980600000|2020-12-03 07:30:00|587.4|586.8|587.2|586.6|587.5|586.9|587.2|586.6|25
1606980900000|2020-12-03 07:35:00|587.5|586.9|587|586.4|587.5|586.9|587|586.4|17
1606981200000|2020-12-03 07:40:00|587.2|586.6|587.2|586.6|587.5|586.9|587|586.4|35
1606981500000|2020-12-03 07:45:00|587|586.4|587|586.4|587.2|586.6|587|586.4|7
1606981800000|2020-12-03 07:50:00|586.7|586.1|586.7|586.1|587|586.4|586.7|586.1|20
1606982100000|2020-12-03 07:55:00|586.5|585.9|587.7|587.1|587.7|587.1|586.5|585.9|34
1606982400000|2020-12-03 08:00:00|587.9|587.3|588.2|587.6|588.5|587.9|587.7|587.1|104
1606982700000|2020-12-03 08:05:00|588|587.4|587.2|586.6|588|587.4|587|586.4|30
1606983000000|2020-12-03 08:10:00|587.1|586.5|586.6|586|587.1|586.5|586.5|585.9|38
1606983300000|2020-12-03 08:15:00|586.7|586.1|586.5|585.9|586.7|586.1|586.5|585.9|23
1606983600000|2020-12-03 08:20:00|586.2|585.6|586.9|586.3|587|586.4|586.2|585.6|48
1606983900000|2020-12-03 08:25:00|587|586.4|588|587.4|588|587.4|586.9|586.3|29
1606984200000|2020-12-03 08:30:00|587.9|587.3|588|587.4|588.2|587.6|587.9|587.3|17
1606984500000|2020-12-03 08:35:00|587.9|587.3|588.5|587.9|588.5|587.9|587.7|587.1|44
1606984800000|2020-12-03 08:40:00|588.7|588.1|589|588.4|589.4|588.8|588.7|588.1|73
1606985100000|2020-12-03 08:45:00|588.9|588.3|589.7|589.1|590|589.4|588.7|588.1|106
1606985400000|2020-12-03 08:50:00|590|589.4|588.9|588.3|590.2|589.6|588.9|588.3|136
1606985700000|2020-12-03 08:55:00|588.7|588.1|588.4|587.8|588.7|588.1|587.7|587.1|68
1606986000000|2020-12-03 09:00:00|588.2|587.6|588|587.4|588.5|587.9|588|587.4|25
1606986300000|2020-12-03 09:05:00|587.8|587.2|588.4|587.8|588.5|587.9|587.7|587.1|32
1606986600000|2020-12-03 09:10:00|588.2|587.6|588|587.4|588.6|588|587.9|587.3|24
1606986900000|2020-12-03 09:15:00|588.1|587.5|588.2|587.6|588.4|587.8|588.1|587.5|8
1606987200000|2020-12-03 09:20:00|588.1|587.5|587.6|587|588.1|587.5|587|586.4|180
1606987500000|2020-12-03 09:25:00|587.7|587.1|587.5|586.9|587.7|587.1|587.5|586.9|30
1606987800000|2020-12-03 09:30:00|587.6|587|586.7|586.1|587.7|587.1|586.5|585.9|43
1606988100000|2020-12-03 09:35:00|586.6|586|586.9|586.3|587|586.4|586.6|586|19
1606988400000|2020-12-03 09:40:00|586.8|586.2|586.2|585.6|587|586.4|586.2|585.6|27
1606988700000|2020-12-03 09:45:00|586.5|585.9|586.5|585.9|586.7|586.1|586.2|585.6|63
1606989000000|2020-12-03 09:50:00|586.3|585.7|586.3|585.7|586.7|586.1|586.2|585.6|64
1606989300000|2020-12-03 09:55:00|586.2|585.6|586.6|586|587.2|586.6|586.2|585.6|51
1606989600000|2020-12-03 10:00:00|586.5|585.9|586.7|586.1|587|586.4|586.2|585.6|36
1606989900000|2020-12-03 10:05:00|587|586.4|587.2|586.6|587.2|586.6|586.9|586.3|17
1606990200000|2020-12-03 10:10:00|587.1|586.5|586.7|586.1|587.2|586.6|586.7|586.1|21
1606990500000|2020-12-03 10:15:00|586.5|585.9|586.2|585.6|586.5|585.9|586.2|585.6|16
1606990800000|2020-12-03 10:20:00|586.3|585.7|586.5|585.9|586.5|585.9|586|585.4|98
1606991100000|2020-12-03 10:25:00|586.7|586.1|586.7|586.1|586.7|586.1|586.5|585.9|34
1606991400000|2020-12-03 10:30:00|586.6|586|587.2|586.6|587.2|586.6|586.6|586|21
1606991700000|2020-12-03 10:35:00|587.5|586.9|587.9|587.3|588|587.4|587.5|586.9|30
1606992000000|2020-12-03 10:40:00|587.7|587.1|587|586.4|588|587.4|587|586.4|31
1606992300000|2020-12-03 10:45:00|586.9|586.3|586.6|586|587|586.4|586.5|585.9|22
1606992600000|2020-12-03 10:50:00|586.5|585.9|586.7|586.1|586.7|586.1|586.5|585.9|23
1606992900000|2020-12-03 10:55:00|586.6|586|586.5|585.9|586.6|586|586.5|585.9|12
1606993200000|2020-12-03 11:00:00|586.2|585.6|585.7|585.1|586.2|585.6|585.7|585.1|71
1606993500000|2020-12-03 11:05:00|585.5|584.9|585.1|584.5|585.6|585|585|584.4|124
1606993800000|2020-12-03 11:10:00|585.2|584.6|584.7|584.1|585.5|584.9|584.7|584.1|131
1606994100000|2020-12-03 11:15:00|584.5|583.9|584.7|584.1|585|584.4|584.4|583.8|110
1606994400000|2020-12-03 11:20:00|585|584.4|584.7|584.1|585|584.4|584.7|584.1|26
1606994700000|2020-12-03 11:25:00|584.5|583.9|584.2|583.6|584.5|583.9|584.2|583.6|91
1606995000000|2020-12-03 11:30:00|584|583.4|584.2|583.6|584.5|583.9|584|583.4|60
1606995300000|2020-12-03 11:35:00|584.1|583.5|584|583.4|584.2|583.6|584|583.4|15
1606995600000|2020-12-03 11:40:00|583.8|583.2|583.7|583.1|584.1|583.5|583.7|583.1|56
1606995900000|2020-12-03 11:45:00|583.5|582.9|583.5|582.9|583.5|582.9|583.2|582.6|71
1606996200000|2020-12-03 11:50:00|583.7|583.1|583|582.4|583.7|583.1|582.5|581.9|182
1606996500000|2020-12-03 11:55:00|582.9|582.3|582.7|582.1|583|582.4|582.7|582.1|87
1606996800000|2020-12-03 12:00:00|582.5|581.9|582.5|581.9|582.7|582.1|582.2|581.6|75
1606997100000|2020-12-03 12:05:00|582.6|582|582.7|582.1|583.4|582.8|582.5|581.9|83
1606997400000|2020-12-03 12:10:00|583|582.4|582.7|582.1|583|582.4|582.5|581.9|41
1606997700000|2020-12-03 12:15:00|582.5|581.9|582.2|581.6|582.7|582.1|582|581.4|106
1606998000000|2020-12-03 12:20:00|582|581.4|582.2|581.6|582.4|581.8|581.7|581.1|30
1606998300000|2020-12-03 12:25:00|582.1|581.5|583|582.4|583|582.4|582.1|581.5|73
1606998600000|2020-12-03 12:30:00|582.8|582.2|582.5|581.9|582.8|582.2|581.8|581.2|84
1606998900000|2020-12-03 12:35:00|582.6|582|583|582.4|583.3|582.7|582.5|581.9|114
1606999200000|2020-12-03 12:40:00|582.9|582.3|584.3|583.7|584.8|584.2|582.9|582.3|192
1606999500000|2020-12-03 12:45:00|584.4|583.8|585.5|584.9|585.5|584.9|584.3|583.7|511
1606999800000|2020-12-03 12:50:00|585.3|584.7|585.6|585|586.5|585.9|585.3|584.7|658
1607000100000|2020-12-03 12:55:00|585.5|584.9|585.3|584.7|585.8|585.2|585.3|584.7|172
1607000400000|2020-12-03 13:00:00|585.1|584.5|585.5|584.9|585.8|585.2|584.7|584.1|716
1607000700000|2020-12-03 13:05:00|585.3|584.7|585|584.4|585.3|584.7|584.8|584.2|161
1607001000000|2020-12-03 13:10:00|584.8|584.2|585|584.4|585.5|584.9|584.8|584.2|151
1607001300000|2020-12-03 13:15:00|585.3|584.7|585.3|584.7|585.5|584.9|585|584.4|279
1607001600000|2020-12-03 13:20:00|585|584.4|584|583.4|585.3|584.7|584|583.4|336
1607001900000|2020-12-03 13:25:00|584.3|583.7|584|583.4|584.5|583.9|584|583.4|162
1607002200000|2020-12-03 13:30:00|583.9|583.3|582.3|581.7|584|583.4|582.1|581.5|366
1607002500000|2020-12-03 13:35:00|582.2|581.6|582.5|581.9|582.8|582.2|582|581.4|197
1607002800000|2020-12-03 13:40:00|582.6|582|583.5|582.9|584|583.4|582.6|582|154
1607005800000|2020-12-03 14:30:00|582.3|581.7|581|580.4|582.3|581.7|579|578.4|3200
1607006100000|2020-12-03 14:35:00|580.8|580.2|581.5|580.9|582.5|581.9|580.8|580.2|1100
1607006400000|2020-12-03 14:40:00|581.4|580.8|581.3|580.7|582.3|581.7|581|580.4|466
1607006700000|2020-12-03 14:45:00|581.5|580.9|582|581.4|582.3|581.7|580.8|580.2|425
1607007000000|2020-12-03 14:50:00|582.1|581.5|580.8|580.2|582.5|581.9|580.5|579.9|479
1607007300000|2020-12-03 14:55:00|580.5|579.9|580.5|579.9|581|580.4|580.3|579.7|263
1607007600000|2020-12-03 15:00:00|580.3|579.7|581.5|580.9|581.5|580.9|579.8|579.2|605
1607007900000|2020-12-03 15:05:00|581.4|580.8|581|580.4|581.5|580.9|580|579.4|498
1607008200000|2020-12-03 15:10:00|581.1|580.5|580.8|580.2|581.3|580.7|580.3|579.7|321
1607008500000|2020-12-03 15:15:00|580.5|579.9|580.5|579.9|581.3|580.7|580.3|579.7|359
1607008800000|2020-12-03 15:20:00|580.3|579.7|581.5|580.9|581.5|580.9|579.5|578.9|386
1607009100000|2020-12-03 15:25:00|581.8|581.2|581.3|580.7|582.7|582.1|581.1|580.5|454
1607009400000|2020-12-03 15:30:00|581.2|580.6|580.3|579.7|581.3|580.7|580.1|579.5|232
1607009700000|2020-12-03 15:35:00|580.6|580|580.7|580.1|581.6|581|580.3|579.7|391
1607010000000|2020-12-03 15:40:00|580.5|579.9|581.2|580.6|581.2|580.6|580.2|579.6|404
1607010300000|2020-12-03 15:45:00|581.4|580.8|581.2|580.6|581.7|581.1|580.4|579.8|418
1607010600000|2020-12-03 15:50:00|581.3|580.7|582.2|581.6|582.6|582|581.2|580.6|434
1607010900000|2020-12-03 15:55:00|582.3|581.7|582.2|581.6|582.3|581.7|581.4|580.8|222
1607011200000|2020-12-03 16:00:00|581.9|581.3|582.2|581.6|582.7|582.1|581.9|581.3|568
1607011500000|2020-12-03 16:05:00|582.4|581.8|582.2|581.6|582.7|582.1|581.7|581.1|352
1607011800000|2020-12-03 16:10:00|582|581.4|582.8|582.2|582.8|582.2|581.6|581|247
1607012100000|2020-12-03 16:15:00|582.7|582.1|582.9|582.3|582.9|582.3|582.4|581.8|225
1607012400000|2020-12-03 16:20:00|582.8|582.2|582.7|582.1|583.2|582.6|582.4|581.8|161
1607012700000|2020-12-03 16:25:00|582.6|582|581.1|580.5|582.8|582.2|580.8|580.2|294
1607013000000|2020-12-03 16:30:00|581|580.4|581.1|580.5|581.3|580.7|580.7|580.1|249
1607013300000|2020-12-03 16:35:00|581.2|580.6|580.8|580.2|581.3|580.7|580.6|580|192
1607013600000|2020-12-03 16:40:00|580.6|580|580.2|579.6|580.8|580.2|580.1|579.5|362
1607013900000|2020-12-03 16:45:00|580|579.4|579|578.4|580|579.4|579|578.4|756
1607014200000|2020-12-03 16:50:00|579.1|578.5|579.7|579.1|579.7|579.1|579|578.4|499
1607014500000|2020-12-03 16:55:00|579.6|579|579.5|578.9|580|579.4|579.2|578.6|198
1607014800000|2020-12-03 17:00:00|579.2|578.6|580.3|579.7|580.4|579.8|579.2|578.6|208
1607015100000|2020-12-03 17:05:00|580.1|579.5|580.4|579.8|580.5|579.9|580.1|579.5|106
1607015400000|2020-12-03 17:10:00|580.6|580|580.6|580|580.8|580.2|580.2|579.6|350
1607015700000|2020-12-03 17:15:00|580.5|579.9|580.8|580.2|581.3|580.7|580.2|579.6|152
1607016000000|2020-12-03 17:20:00|580.9|580.3|581|580.4|581.3|580.7|580.7|580.1|129
1607016300000|2020-12-03 17:25:00|581.1|580.5|581.7|581.1|581.8|581.2|581|580.4|188
1607016600000|2020-12-03 17:30:00|582|581.4|581.7|581.1|582|581.4|581.5|580.9|263
1607016900000|2020-12-03 17:35:00|581.9|581.3|581.2|580.6|582|581.4|581.2|580.6|78
1607017200000|2020-12-03 17:40:00|581.4|580.8|581.5|580.9|582|581.4|581.2|580.6|130
1607017500000|2020-12-03 17:45:00|581.7|581.1|582.2|581.6|582.4|581.8|581.5|580.9|140
1607017800000|2020-12-03 17:50:00|582.4|581.8|582.5|581.9|582.7|582.1|582.2|581.6|199
1607018100000|2020-12-03 17:55:00|582.6|582|583|582.4|583.1|582.5|582.2|581.6|137
1607018400000|2020-12-03 18:00:00|582.7|582.1|583|582.4|583|582.4|582.7|582.1|111
1607018700000|2020-12-03 18:05:00|583.1|582.5|583|582.4|583.2|582.6|582.7|582.1|103
1607019000000|2020-12-03 18:10:00|583.2|582.6|583.7|583.1|583.7|583.1|583.2|582.6|267
1607019300000|2020-12-03 18:15:00|583.5|582.9|583|582.4|584|583.4|582.7|582.1|465
1607019600000|2020-12-03 18:20:00|583.2|582.6|583.7|583.1|583.7|583.1|582.7|582.1|167
1607019900000|2020-12-03 18:25:00|584|583.4|583|582.4|584|583.4|583|582.4|205
1607020200000|2020-12-03 18:30:00|583.2|582.6|583.4|582.8|583.5|582.9|583.1|582.5|87
1607020500000|2020-12-03 18:35:00|583.5|582.9|583.5|582.9|584|583.4|583.2|582.6|108
1607020800000|2020-12-03 18:40:00|583.7|583.1|583.5|582.9|583.7|583.1|583.2|582.6|347
1607021100000|2020-12-03 18:45:00|583.3|582.7|584.7|584.1|584.7|584.1|583.3|582.7|384
1607021400000|2020-12-03 18:50:00|584.6|584|584.2|583.6|584.6|584|584|583.4|152
1607021700000|2020-12-03 18:55:00|584.1|583.5|584|583.4|584.3|583.7|584|583.4|123
1607022000000|2020-12-03 19:00:00|583.8|583.2|583.5|582.9|584|583.4|583.3|582.7|168
1607022300000|2020-12-03 19:05:00|583.8|583.2|583.5|582.9|584.3|583.7|583.5|582.9|237
1607022600000|2020-12-03 19:10:00|583.4|582.8|583.5|582.9|584|583.4|582.5|581.9|1603
1607022900000|2020-12-03 19:15:00|583.3|582.7|582.8|582.2|583.8|583.2|582.8|582.2|777
1607043600000|2020-12-04 01:00:00|583.4|582.8|582.9|582.3|583.8|583.2|582.9|582.3|160
1607043900000|2020-12-04 01:05:00|582.8|582.2|582.5|581.9|582.9|582.3|582.4|581.8|66
1607044200000|2020-12-04 01:10:00|582.6|582|582.4|581.8|582.6|582|582.1|581.5|49
1607044500000|2020-12-04 01:15:00|582.5|581.9|582.4|581.8|582.6|582|582.4|581.8|19
1607044800000|2020-12-04 01:20:00|582.6|582|582.4|581.8|582.6|582|582.4|581.8|32
1607045100000|2020-12-04 01:25:00|582.6|582|582.6|582|582.6|582|582.5|581.9|24
1607045400000|2020-12-04 01:30:00|582.5|581.9|582.1|581.5|582.6|582|582|581.4|32
1607045700000|2020-12-04 01:35:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|15
1607046000000|2020-12-04 01:40:00|582.5|581.9|582.5|581.9|582.9|582.3|582.4|581.8|25
1607046300000|2020-12-04 01:45:00|582.6|582|582.6|582|582.9|582.3|582.6|582|8
1607046600000|2020-12-04 01:50:00|582.1|581.5|582.4|581.8|582.4|581.8|581.9|581.3|18
1607046900000|2020-12-04 01:55:00|582.3|581.7|582.4|581.8|582.4|581.8|582.3|581.7|10
1607047200000|2020-12-04 02:00:00|||||||||1
1607047500000|2020-12-04 02:05:00|582.2|581.6|581.9|581.3|582.2|581.6|581.9|581.3|7
1607047800000|2020-12-04 02:10:00|582.2|581.6|582.2|581.6|582.2|581.6|582.2|581.6|38
1607048100000|2020-12-04 02:15:00|582.3|581.7|582.2|581.6|582.4|581.8|582.2|581.6|8
1607048400000|2020-12-04 02:20:00|581.9|581.3|582.2|581.6|582.2|581.6|581.9|581.3|7
1607048700000|2020-12-04 02:25:00|582|581.4|581.9|581.3|582.2|581.6|581.9|581.3|10
1607049000000|2020-12-04 02:30:00|581.7|581.1|581.7|581.1|581.8|581.2|581.7|581.1|8
1607049300000|2020-12-04 02:35:00|581.8|581.2|581.8|581.2|581.8|581.2|581.7|581.1|11
1607049600000|2020-12-04 02:40:00|581.7|581.1|581.8|581.2|581.9|581.3|581.7|581.1|3
1607049900000|2020-12-04 02:45:00|581.7|581.1|581.6|581|581.9|581.3|581.6|581|5
1607050200000|2020-12-04 02:50:00|581.7|581.1|582|581.4|582|581.4|581.7|581.1|36
1607050500000|2020-12-04 02:55:00|581.9|581.3|581.7|581.1|582.2|581.6|581.7|581.1|93
1607050800000|2020-12-04 03:00:00|581.4|580.8|581.4|580.8|581.7|581.1|581.4|580.8|42
1607051100000|2020-12-04 03:05:00|581.5|580.9|581|580.4|581.5|580.9|581|580.4|78
1607051400000|2020-12-04 03:10:00|580.9|580.3|581.4|580.8|581.4|580.8|580.9|580.3|20
1607051700000|2020-12-04 03:15:00|||||||||3
1607052000000|2020-12-04 03:20:00|581.5|580.9|581.5|580.9|581.7|581.1|581.4|580.8|12
1607052300000|2020-12-04 03:25:00|581.4|580.8|581.2|580.6|581.4|580.8|581.2|580.6|34
1607052600000|2020-12-04 03:30:00|||||||||2
1607052900000|2020-12-04 03:35:00|||||||||1
1607053200000|2020-12-04 03:40:00|||||||||5
1607053500000|2020-12-04 03:45:00|581.6|580.1|581.2|580.6|581.6|580.6|581.2|580.1|1232
1607053800000|2020-12-04 03:50:00|||||||||9
1607054100000|2020-12-04 03:55:00|||||||||2
1607054400000|2020-12-04 04:00:00|581.4|580.8|581.2|580.6|581.7|581.1|581|580.1|1334
1607054700000|2020-12-04 04:05:00|581.1|580.5|580.9|580.3|581.1|580.5|580.7|580.1|7
1607055000000|2020-12-04 04:10:00|581.2|580.6|581.2|580.6|581.2|580.6|581.2|580.6|5
1607055300000|2020-12-04 04:15:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|102
1607055600000|2020-12-04 04:20:00|581.2|580.6|581.2|580.6|581.2|580.6|581|580.4|21
1607055900000|2020-12-04 04:25:00|581.3|580.7|581.4|580.8|581.4|580.8|581.3|580.7|1
1607056200000|2020-12-04 04:30:00|581.7|581.1|581.7|581.1|581.9|581.3|581.7|581.1|22
1607056500000|2020-12-04 04:35:00|581.8|581.2|581.8|581.2|581.8|581.2|581.7|581.1|9
1607056800000|2020-12-04 04:40:00|581.9|581.3|581.9|581.3|581.9|581.3|581.8|581.2|5
1607057100000|2020-12-04 04:45:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|7
1607057400000|2020-12-04 04:50:00|581.8|581.2|581.9|581.3|581.9|581.3|581.8|581.2|2
1607057700000|2020-12-04 04:55:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|8
1607058000000|2020-12-04 05:00:00|582|581.4|582|581.4|582.2|581.6|581.9|581.3|14
1607058300000|2020-12-04 05:05:00|581.9|581.3|582.2|581.6|582.2|581.6|581.9|581.3|2
1607058600000|2020-12-04 05:10:00|582.4|581.8|582.7|582.1|582.8|582.2|582.4|581.8|41
1607058900000|2020-12-04 05:15:00|582.4|581.8|582.7|582.1|582.7|582.1|582.4|581.8|12
1607059200000|2020-12-04 05:20:00|||||||||3
1607059500000|2020-12-04 05:25:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|9
1607059800000|2020-12-04 05:30:00|583.1|582.5|583.2|582.6|583.4|582.8|583.1|582.5|16
1607060100000|2020-12-04 05:35:00|582.9|582.3|583|582.4|583.2|582.6|582.9|582.3|12
1607060400000|2020-12-04 05:40:00|583.2|582.6|583.2|582.6|583.3|582.7|582.9|582.3|10
1607060700000|2020-12-04 05:45:00|583.1|582.5|583|582.4|583.2|582.6|582.9|582.3|4
1607061000000|2020-12-04 05:50:00|583.2|582.6|583.2|582.6|583.3|582.7|582.9|582.3|35
1607061300000|2020-12-04 05:55:00|583.4|582.8|583.2|582.6|583.4|582.8|583.2|582.6|5
1607061600000|2020-12-04 06:00:00|583.1|582.5|583|582.4|583.2|582.6|582.5|581.9|23
1607061900000|2020-12-04 06:05:00|583.2|582.6|583|582.4|583.2|582.6|582.9|582.3|7
1607062200000|2020-12-04 06:10:00|583.2|582.6|583.2|582.6|583.2|582.6|583.2|582.6|0
1607062500000|2020-12-04 06:15:00|583.3|582.7|583.7|583.1|583.8|583.2|583.2|582.6|55
1607062800000|2020-12-04 06:20:00|||||||||4
1607063100000|2020-12-04 06:25:00|584.2|583.6|584.4|583.8|584.4|583.8|584.2|583.6|42
1607063400000|2020-12-04 06:30:00|584.3|583.7|584.4|583.8|584.4|583.8|584.3|583.7|3
1607063700000|2020-12-04 06:35:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|10
1607064000000|2020-12-04 06:40:00|584|583.4|583.9|583.3|584.2|583.6|583.9|583.3|60
1607064300000|2020-12-04 06:45:00|584.1|583.5|584.4|583.8|584.4|583.8|584.1|583.5|4
1607064600000|2020-12-04 06:50:00|584.2|583.6|584.2|583.6|584.4|583.8|584.2|583.6|20
1607064900000|2020-12-04 06:55:00|||||||||2
1607065200000|2020-12-04 07:00:00|583.9|583.3|583.9|583.3|583.9|583.3|583.7|583.1|32
1607065500000|2020-12-04 07:05:00|584|583.4|583.9|583.3|584.2|583.6|583.9|583.3|27
1607065800000|2020-12-04 07:10:00|584.2|583.6|583.4|582.8|584.2|583.6|583.4|582.8|18
1607066100000|2020-12-04 07:15:00|583.6|583|583.2|582.6|583.6|583|583.2|582.6|4
1607066400000|2020-12-04 07:20:00|582.9|582.3|582.4|581.8|583.1|582.5|582.2|581.6|124
1607066700000|2020-12-04 07:25:00|582.2|581.6|582.3|581.7|582.4|581.8|582.2|581.6|19
1607067000000|2020-12-04 07:30:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|12
1607067300000|2020-12-04 07:35:00|582.3|581.7|582.1|581.5|582.3|581.7|581.9|581.3|31
1607067600000|2020-12-04 07:40:00|581.9|581.3|582.3|581.7|582.3|581.7|581.9|581.3|8
1607067900000|2020-12-04 07:45:00|582.2|581.6|581.9|581.3|582.2|581.6|581.9|581.3|2
1607068200000|2020-12-04 07:50:00|582.1|581.5|581.9|581.3|582.1|581.5|581.9|581.3|18
1607068500000|2020-12-04 07:55:00|582.2|581.6|582.2|581.6|582.2|581.6|581.9|581.3|13
1607068800000|2020-12-04 08:00:00|582.1|581.5|581.4|580.8|582.2|581.6|581.4|580.8|63
1607069100000|2020-12-04 08:05:00|581.5|580.9|581.2|580.6|581.7|581.1|581.2|580.6|37
1607069400000|2020-12-04 08:10:00|581.4|580.8|581.2|580.6|581.4|580.8|581.2|580.6|31
1607069700000|2020-12-04 08:15:00|581.3|580.7|581.7|581.1|581.7|581.1|581.2|580.6|31
1607070000000|2020-12-04 08:20:00|581.8|581.2|581.6|581|581.9|581.3|581.2|580.6|84
1607070300000|2020-12-04 08:25:00|581.7|581.1|582.4|581.8|582.4|581.8|581.6|581|43
1607070600000|2020-12-04 08:30:00|582.7|582.1|582.2|581.6|582.7|582.1|582.2|581.6|55
1607070900000|2020-12-04 08:35:00|582.4|581.8|581.7|581.1|582.4|581.8|581.7|581.1|39
1607071200000|2020-12-04 08:40:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|20
1607071500000|2020-12-04 08:45:00|582.1|581.5|581.7|581.1|582.1|581.5|581.7|581.1|16
1607071800000|2020-12-04 08:50:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|11
1607072100000|2020-12-04 08:55:00|581.9|581.3|581.9|581.3|581.9|581.3|581.8|581.2|15
1607072400000|2020-12-04 09:00:00|581.7|581.1|581.7|581.1|581.9|581.3|581.6|581|26
1607072700000|2020-12-04 09:05:00|581.6|581|581.4|580.8|581.6|581|581.2|580.6|29
1607073000000|2020-12-04 09:10:00|581.7|581.1|581.7|581.1|581.7|581.1|581.7|581.1|11
1607073300000|2020-12-04 09:15:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|9
1607073600000|2020-12-04 09:20:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|18
1607073900000|2020-12-04 09:25:00|581.4|580.8|581.4|580.8|581.4|580.8|581.2|580.6|48
1607074200000|2020-12-04 09:30:00|581.7|581.1|581.2|580.6|581.7|581.1|581.2|580.6|17
1607074500000|2020-12-04 09:35:00|581|580.4|581.2|580.6|581.3|580.7|580.9|580.3|38
1607074800000|2020-12-04 09:40:00|581.1|580.5|581.4|580.8|581.4|580.8|580.9|580.3|28
1607075100000|2020-12-04 09:45:00|581.2|580.6|581.8|581.2|581.9|581.3|581.2|580.6|49
1607075400000|2020-12-04 09:50:00|581.7|581.1|581.2|580.6|581.7|581.1|581.2|580.6|15
1607075700000|2020-12-04 09:55:00|581.3|580.7|581.6|581|581.7|581.1|581.2|580.6|20
1607076000000|2020-12-04 10:00:00|581.5|580.9|581.3|580.7|581.5|580.9|581.2|580.6|10
1607076300000|2020-12-04 10:05:00|581.4|580.8|581.7|581.1|581.7|581.1|581.2|580.6|8
1607076600000|2020-12-04 10:10:00|581.9|581.3|581.7|581.1|581.9|581.3|581.7|581.1|18
1607076900000|2020-12-04 10:15:00|581.9|581.3|582.2|581.6|582.2|581.6|581.8|581.2|27
1607077200000|2020-12-04 10:20:00|582.1|581.5|581.9|581.3|582.2|581.6|581.8|581.2|29
1607077500000|2020-12-04 10:25:00|581.8|581.2|582.2|581.6|582.2|581.6|581.8|581.2|4
1607077800000|2020-12-04 10:30:00|582.3|581.7|582.3|581.7|582.4|581.8|582.2|581.6|15
1607078100000|2020-12-04 10:35:00|582.4|581.8|582.3|581.7|582.4|581.8|582.2|581.6|17
1607078400000|2020-12-04 10:40:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|32
1607078700000|2020-12-04 10:45:00|582.3|581.7|582.4|581.8|582.4|581.8|582.2|581.6|18
1607079000000|2020-12-04 10:50:00|582.5|581.9|582.4|581.8|582.7|582.1|582.4|581.8|29
1607079300000|2020-12-04 10:55:00|582.3|581.7|582.2|581.6|582.3|581.7|582.2|581.6|10
1607079600000|2020-12-04 11:00:00|582.3|581.7|582.4|581.8|582.4|581.8|581.9|581.3|49
1607079900000|2020-12-04 11:05:00|582.5|581.9|583.4|582.8|583.4|582.8|582.3|581.7|52
1607080200000|2020-12-04 11:10:00|583.3|582.7|582.7|582.1|583.4|582.8|582.7|582.1|37
1607080500000|2020-12-04 11:15:00|582.8|582.2|582.7|582.1|583.2|582.6|582.4|581.8|82
1607080800000|2020-12-04 11:20:00|582.5|581.9|582.1|581.5|582.7|582.1|582.1|581.5|36
1607081100000|2020-12-04 11:25:00|582|581.4|582.1|581.5|582.2|581.6|581.7|581.1|74
1607081400000|2020-12-04 11:30:00|582|581.4|581.5|580.9|582|581.4|581.2|580.6|40
1607081700000|2020-12-04 11:35:00|581.3|580.7|581.2|580.6|581.7|581.1|581|580.4|101
1607082000000|2020-12-04 11:40:00|581.1|580.5|581|580.4|581.2|580.6|581|580.4|8
1607082300000|2020-12-04 11:45:00|580.9|580.3|580.6|580|581|580.4|580.5|579.9|53
1607082600000|2020-12-04 11:50:00|580.5|579.9|580.5|579.9|580.7|580.1|580.5|579.9|38
1607082900000|2020-12-04 11:55:00|580.3|579.7|580.2|579.6|580.5|579.9|579.7|579.1|205
1607083200000|2020-12-04 12:00:00|580.1|579.5|579.7|579.1|580.2|579.6|579.7|579.1|70
1607083500000|2020-12-04 12:05:00|579.5|578.9|580|579.4|580|579.4|579.5|578.9|61
1607083800000|2020-12-04 12:10:00|579.8|579.2|580.2|579.6|580.5|579.9|579.7|579.1|50
1607084100000|2020-12-04 12:15:00|580.1|579.5|580|579.4|580.2|579.6|580|579.4|12
1607084400000|2020-12-04 12:20:00|579.7|579.1|579.7|579.1|579.8|579.2|579.7|579.1|24
1607084700000|2020-12-04 12:25:00|579.8|579.2|579.7|579.1|580|579.4|579.7|579.1|40
1607085000000|2020-12-04 12:30:00|579.8|579.2|580.2|579.6|580.5|579.9|579.7|579.1|16
1607085300000|2020-12-04 12:35:00|580.4|579.8|580.5|579.9|580.5|579.9|580.2|579.6|29
1607085600000|2020-12-04 12:40:00|580.4|579.8|580.5|579.9|580.5|579.9|580.2|579.6|31
1607085900000|2020-12-04 12:45:00|580.3|579.7|580.2|579.6|580.5|579.9|580.2|579.6|10
1607086200000|2020-12-04 12:50:00|580|579.4|579.5|578.9|580|579.4|579.5|578.9|64
1607086500000|2020-12-04 12:55:00|579.7|579.1|578.5|577.9|579.7|579.1|578.2|577.6|259
1607086800000|2020-12-04 13:00:00|578.2|577.6|578.3|577.7|578.7|578.1|578|577.4|276
1607087100000|2020-12-04 13:05:00|578.4|577.8|578.2|577.6|578.5|577.9|578.2|577.6|41
1607087400000|2020-12-04 13:10:00|578.5|577.9|578.2|577.6|578.5|577.9|578|577.4|70
1607087700000|2020-12-04 13:15:00|578.1|577.5|577.5|576.9|578.1|577.5|577.5|576.9|262
1607088000000|2020-12-04 13:20:00|577.6|577|578|577.4|578.2|577.6|577.5|576.9|122
1607088300000|2020-12-04 13:25:00|578.3|577.7|579|578.4|579|578.4|578.2|577.6|76
1607088600000|2020-12-04 13:30:00|578.8|578.2|580|579.4|580|579.4|578.7|578.1|101
1607088900000|2020-12-04 13:35:00|579.7|579.1|579.3|578.7|580.1|579.5|579.3|578.7|55
1607089200000|2020-12-04 13:40:00|579.4|578.8|579.3|578.7|579.7|579.1|579.2|578.6|25
1607092200000|2020-12-04 14:30:00|578.7|578.1|579|578.4|581.2|580.6|578.5|577.9|1505
1607092500000|2020-12-04 14:35:00|579.1|578.5|577.5|576.9|579.2|578.6|577.5|576.9|444
1607092800000|2020-12-04 14:40:00|577.6|577|577|576.4|578|577.4|577|576.4|401
1607093100000|2020-12-04 14:45:00|576.7|576.1|577.5|576.9|577.5|576.9|576.5|575.9|660
1607093400000|2020-12-04 14:50:00|577.3|576.7|576.2|575.6|577.7|577.1|576|575.4|485
1607093700000|2020-12-04 14:55:00|576.1|575.5|576.5|575.9|576.7|576.1|575.5|574.9|507
1607094000000|2020-12-04 15:00:00|576.2|575.6|575.2|574.6|576.2|575.6|575|574.4|950
1607094300000|2020-12-04 15:05:00|575|574.4|575.5|574.9|575.5|574.9|574.5|573.9|621
1607094600000|2020-12-04 15:10:00|575.4|574.8|575.2|574.6|575.5|574.9|574.7|574.1|479
1607094900000|2020-12-04 15:15:00|575.3|574.7|575.7|575.1|576|575.4|575.2|574.6|417
1607095200000|2020-12-04 15:20:00|575.5|574.9|575.5|574.9|576.1|575.5|575.2|574.6|351
1607095500000|2020-12-04 15:25:00|575.6|575|575.2|574.6|575.7|575.1|575.2|574.6|299
1607095800000|2020-12-04 15:30:00|575|574.4|576|575.4|576|575.4|574.5|573.9|489
1607096100000|2020-12-04 15:35:00|576.2|575.6|577.2|576.6|577.5|576.9|575.7|575.1|657
1607096400000|2020-12-04 15:40:00|577|576.4|576|575.4|577|576.4|575.5|574.9|321
1607096700000|2020-12-04 15:45:00|575.7|575.1|576.2|575.6|576.2|575.6|575.2|574.6|245
1607097000000|2020-12-04 15:50:00|576.5|575.9|575.7|575.1|576.5|575.9|575.5|574.9|230
1607097300000|2020-12-04 15:55:00|575.5|574.9|575.7|575.1|576|575.4|575|574.4|242
1607097600000|2020-12-04 16:00:00|575.5|574.9|575.2|574.6|575.7|575.1|575|574.4|202
1607097900000|2020-12-04 16:05:00|575.1|574.5|576.2|575.6|576.5|575.9|575.1|574.5|386
1607098200000|2020-12-04 16:10:00|576.1|575.5|575.5|574.9|576.2|575.6|575.5|574.9|132
1607098500000|2020-12-04 16:15:00|575.6|575|576|575.4|576.2|575.6|575.5|574.9|122
1607098800000|2020-12-04 16:20:00|575.9|575.3|575.2|574.6|576|575.4|575.2|574.6|161
1607099100000|2020-12-04 16:25:00|575.4|574.8|575|574.4|575.5|574.9|575|574.4|112
1607099400000|2020-12-04 16:30:00|574.7|574.1|575|574.4|575|574.4|574.7|574.1|211
1607099700000|2020-12-04 16:35:00|575.2|574.6|575|574.4|575.5|574.9|574.7|574.1|240
1607100000000|2020-12-04 16:40:00|575.3|574.7|574.8|574.2|575.3|574.7|574.8|574.2|166
1607100300000|2020-12-04 16:45:00|575|574.4|575.1|574.5|575.2|574.6|574.8|574.2|129
1607100600000|2020-12-04 16:50:00|575.2|574.6|575|574.4|575.5|574.9|575|574.4|209
1607100900000|2020-12-04 16:55:00|574.8|574.2|574.8|574.2|575.5|574.9|574.8|574.2|285
1607101200000|2020-12-04 17:00:00|574.5|573.9|574.8|574.2|575.1|574.5|574.5|573.9|347
1607101500000|2020-12-04 17:05:00|575.1|574.5|575.3|574.7|575.5|574.9|574.8|574.2|185
1607101800000|2020-12-04 17:10:00|575.2|574.6|575.6|575|575.8|575.2|575.1|574.5|236
1607102100000|2020-12-04 17:15:00|575.8|575.2|575.9|575.3|575.9|575.3|575.4|574.8|256
1607102400000|2020-12-04 17:20:00|576|575.4|577.2|576.6|577.3|576.7|575.9|575.3|471
1607102700000|2020-12-04 17:25:00|577|576.4|577.5|576.9|577.5|576.9|577|576.4|227
1607103000000|2020-12-04 17:30:00|577.4|576.8|577.7|577.1|578|577.4|577.2|576.6|199
1607103300000|2020-12-04 17:35:00|577.8|577.2|577.8|577.2|578|577.4|577.5|576.9|203
1607103600000|2020-12-04 17:40:00|577.5|576.9|577.3|576.7|577.8|577.2|577.3|576.7|289
1607103900000|2020-12-04 17:45:00|577.5|576.9|577.8|577.2|577.8|577.2|577.3|576.7|75
1607104200000|2020-12-04 17:50:00|578|577.4|578.3|577.7|578.5|577.9|578|577.4|355
1607104500000|2020-12-04 17:55:00|578.5|577.9|578.3|577.7|578.8|578.2|578.3|577.7|145
1607104800000|2020-12-04 18:00:00|578.2|577.6|578|577.4|578.3|577.7|577.9|577.3|102
1607105100000|2020-12-04 18:05:00|578.3|577.7|578.3|577.7|578.5|577.9|578|577.4|66
1607105400000|2020-12-04 18:10:00|578|577.4|577.8|577.2|578.3|577.7|577.8|577.2|175
1607105700000|2020-12-04 18:15:00|578|577.4|578|577.4|578.3|577.7|578|577.4|67
1607106000000|2020-12-04 18:20:00|578.3|577.7|578|577.4|578.3|577.7|578|577.4|66
1607106300000|2020-12-04 18:25:00|578.1|577.5|578.1|577.5|578.1|577.5|577.8|577.2|102
1607106600000|2020-12-04 18:30:00|578.3|577.7|577.5|576.9|578.3|577.7|577.5|576.9|258
1607106900000|2020-12-04 18:35:00|577.6|577|577.8|577.2|577.8|577.2|577.5|576.9|170
1607107200000|2020-12-04 18:40:00|577.6|577|577.5|576.9|578|577.4|577.5|576.9|138
1607107500000|2020-12-04 18:45:00|577.3|576.7|577.3|576.7|577.5|576.9|577|576.4|272
1607107800000|2020-12-04 18:50:00|577.1|576.5|577.8|577.2|578|577.4|577|576.4|343
1607108100000|2020-12-04 18:55:00|577.6|577|577.5|576.9|577.6|577|577.1|576.5|156
1607108400000|2020-12-04 19:00:00|577.6|577|577|576.4|577.6|577|577|576.4|178
1607108700000|2020-12-04 19:05:00|576.8|576.2|576.5|575.9|577|576.4|576.3|575.7|617
1607109000000|2020-12-04 19:10:00|576.4|575.8|575|574.4|576.5|575.9|574.8|574.2|1495
1607109300000|2020-12-04 19:15:00|574.9|574.3|576|575.4|576|575.4|574.9|574.3|37845
1607302800000|2020-12-07 01:00:00|574.6|574|571.4|570.8|575.2|574.6|570.5|569.9|870
1607303100000|2020-12-07 01:05:00|571.2|570.6|572.7|572.1|573.5|572.9|571|570.4|293
1607303400000|2020-12-07 01:10:00|573|572.4|572.5|571.9|573.2|572.6|572.4|571.8|110
1607303700000|2020-12-07 01:15:00|572.6|572|573.2|572.6|573.5|572.9|572.5|571.9|81
1607304000000|2020-12-07 01:20:00|573.1|572.5|572.5|571.9|573.5|572.9|572.2|571.6|121
1607304300000|2020-12-07 01:25:00|572.7|572.1|572.2|571.6|572.7|572.1|571.7|571.1|106
1607304600000|2020-12-07 01:30:00|572.3|571.7|573.1|572.5|573.2|572.6|572.3|571.7|30
1607304900000|2020-12-07 01:35:00|573|572.4|572.7|572.1|573.5|572.9|572.6|572|149
1607305200000|2020-12-07 01:40:00|572.9|572.3|572.5|571.9|572.9|572.3|572.5|571.9|16
1607305500000|2020-12-07 01:45:00|572.4|571.8|572.7|572.1|572.9|572.3|572.2|571.6|59
1607305800000|2020-12-07 01:50:00|572.8|572.2|572.7|572.1|573|572.4|572.7|572.1|32
1607306100000|2020-12-07 01:55:00|572.6|572|572.7|572.1|572.9|572.3|572.5|571.9|8
1607306400000|2020-12-07 02:00:00|572.9|572.3|573.2|572.6|573.4|572.8|572.7|572.1|40
1607306700000|2020-12-07 02:05:00|573.4|572.8|573.5|572.9|573.6|573|573.2|572.6|9
1607307000000|2020-12-07 02:10:00|573.6|573|574|573.4|574.5|573.9|573.5|572.9|97
1607307300000|2020-12-07 02:15:00|574.2|573.6|573.7|573.1|574.2|573.6|573.7|573.1|32
1607307600000|2020-12-07 02:20:00|573.9|573.3|574|573.4|574|573.4|573.7|573.1|17
1607307900000|2020-12-07 02:25:00|573.9|573.3|573.7|573.1|574.1|573.5|573.7|573.1|25
1607308200000|2020-12-07 02:30:00|573.5|572.9|573.1|572.5|573.5|572.9|573.1|572.5|19
1607308500000|2020-12-07 02:35:00|573|572.4|572.7|572.1|573|572.4|572.5|571.9|47
1607308800000|2020-12-07 02:40:00|572.5|571.9|572.9|572.3|572.9|572.3|572.4|571.8|10
1607309100000|2020-12-07 02:45:00|573|572.4|573|572.4|573|572.4|572.7|572.1|7
1607309400000|2020-12-07 02:50:00|573.1|572.5|573.2|572.6|573.2|572.6|573|572.4|16
1607309700000|2020-12-07 02:55:00|573.1|572.5|572.9|572.3|573.2|572.6|572.7|572.1|16
1607310000000|2020-12-07 03:00:00|572.7|572.1|573.1|572.5|573.2|572.6|572.7|572.1|14
1607310300000|2020-12-07 03:05:00|573|572.4|573|572.4|573|572.4|572.7|572.1|8
1607310600000|2020-12-07 03:10:00|572.9|572.3|573.5|572.9|573.6|573|572.7|572.1|62
1607310900000|2020-12-07 03:15:00|||||||||9
1607311200000|2020-12-07 03:20:00|573.6|573|573.5|572.9|573.7|573.1|573.5|572.9|11
1607311500000|2020-12-07 03:25:00|573.6|573|574|573.4|574|573.4|573.5|572.9|12
1607311800000|2020-12-07 03:30:00|573.9|573.3|574.5|573.9|574.5|573.9|573.7|573.1|35
1607312100000|2020-12-07 03:35:00|574.2|573.6|574.2|573.6|574.2|573.6|574.2|573.6|8
1607312400000|2020-12-07 03:40:00|574|573.4|574|573.4|574.2|573.6|574|573.4|31
1607312700000|2020-12-07 03:45:00|||||||||10
1607313000000|2020-12-07 03:50:00|574.2|573.6|574.2|573.6|574.4|573.8|574.2|573.6|5
1607313300000|2020-12-07 03:55:00|574.4|573.8|574.4|573.8|574.4|573.8|574.4|573.8|5
1607313600000|2020-12-07 04:00:00|||||||||1
1607313900000|2020-12-07 04:05:00|574.2|573.6|574.5|573.9|574.5|573.9|574.2|573.6|7
1607314200000|2020-12-07 04:10:00|574.2|573.6|574.5|573.9|574.5|573.9|574.2|573.6|13
1607314500000|2020-12-07 04:15:00|574.2|573.6|574.5|573.9|574.5|573.9|574.2|573.6|14
1607314800000|2020-12-07 04:20:00|||||||||2
1607315100000|2020-12-07 04:25:00|574.2|573.6|574.2|573.6|574.4|573.8|574.2|573.6|13
1607315400000|2020-12-07 04:30:00|574.5|573.9|574.5|573.9|574.5|573.9|574.5|573.9|43
1607315700000|2020-12-07 04:35:00|||||||||1
1607316000000|2020-12-07 04:40:00|574.2|573.6|574|573.4|574.2|573.6|574|573.4|21
1607316300000|2020-12-07 04:45:00|||||||||3
1607316600000|2020-12-07 04:50:00|573.7|573.1|573.5|572.9|573.7|573.1|573.5|572.9|15
1607316900000|2020-12-07 04:55:00|573.2|572.6|573.5|572.9|573.5|572.9|573.2|572.6|10
1607317200000|2020-12-07 05:00:00|573.4|572.8|573.4|572.8|573.4|572.8|573.2|572.6|2
1607317500000|2020-12-07 05:05:00|573.8|572.3|573.4|572.8|573.8|572.8|573.4|572.3|0
1607317800000|2020-12-07 05:10:00|573.2|572.6|573.2|572.6|573.2|572.6|573.2|572.6|0
1607318400000|2020-12-07 05:20:00|573.4|572.8|573.4|572.8|573.5|572.9|573.2|572.6|17
1607318700000|2020-12-07 05:25:00|573.5|572.9|573.7|573.1|573.9|573.3|573.4|572.8|7
1607319000000|2020-12-07 05:30:00|573.9|573.3|574|573.4|574.2|573.6|573.7|573.1|42
1607319300000|2020-12-07 05:35:00|573.7|573.1|574|573.4|574.2|573.6|573.7|573.1|39
1607319600000|2020-12-07 05:40:00|||||||||1
1607319900000|2020-12-07 05:45:00|573.8|573.2|573.9|573.3|573.9|573.3|573.7|573.1|12
1607320200000|2020-12-07 05:50:00|573.7|573.1|573.7|573.1|574|573.4|573.7|573.1|8
1607320500000|2020-12-07 05:55:00|||||||||8
1607320800000|2020-12-07 06:00:00|573.6|573|573.2|572.6|573.6|573|573.1|572.5|30
1607321100000|2020-12-07 06:05:00|573.1|572.5|573|572.4|573.1|572.5|573|572.4|10
1607321400000|2020-12-07 06:10:00|572.7|572.1|572|571.4|572.7|572.1|572|571.4|54
1607321700000|2020-12-07 06:15:00|572.1|571.5|572|571.4|572.2|571.6|572|571.4|30
1607322000000|2020-12-07 06:20:00|571.7|571.1|571.4|570.8|571.7|571.1|571.2|570.6|97
1607322300000|2020-12-07 06:25:00|571.5|570.9|571.5|570.9|571.6|571|571.3|570.7|37
1607322600000|2020-12-07 06:30:00|571.4|570.8|571|570.4|571.4|570.8|571|570.4|30
1607322900000|2020-12-07 06:35:00|571.1|570.5|571|570.4|571.1|570.5|571|570.4|31
1607323200000|2020-12-07 06:40:00|571.5|570.9|571.7|571.1|573.1|572.5|571.5|570.9|130
1607323500000|2020-12-07 06:45:00|571.5|570.9|571.2|570.6|571.7|571.1|571.1|570.5|49
1607323800000|2020-12-07 06:50:00|571.4|570.8|571.7|571.1|571.7|571.1|571.2|570.6|26
1607324100000|2020-12-07 06:55:00|571.6|571|571.5|570.9|571.6|571|571.2|570.6|17
1607324400000|2020-12-07 07:00:00|571.4|570.8|570.6|570|571.4|570.8|570.6|570|50
1607324700000|2020-12-07 07:05:00|570.5|569.9|570.2|569.6|570.7|570.1|570|569.4|169
1607325000000|2020-12-07 07:10:00|570.4|569.8|570.5|569.9|570.5|569.9|570.2|569.6|19
1607325300000|2020-12-07 07:15:00|570.4|569.8|570.7|570.1|570.9|570.3|570.4|569.8|20
1607325600000|2020-12-07 07:20:00|570.8|570.2|570.8|570.2|570.9|570.3|570.6|570|39
1607325900000|2020-12-07 07:25:00|570.9|570.3|571.3|570.7|571.4|570.8|570.8|570.2|40
1607326200000|2020-12-07 07:30:00|571.4|570.8|571|570.4|571.5|570.9|571|570.4|19
1607326500000|2020-12-07 07:35:00|570.9|570.3|569.7|569.1|570.9|570.3|569.3|568.7|97
1607326800000|2020-12-07 07:40:00|569.5|568.9|569.5|568.9|569.5|568.9|569|568.4|64
1607327100000|2020-12-07 07:45:00|569.7|569.1|570|569.4|570|569.4|569.2|568.6|159
1607327400000|2020-12-07 07:50:00|570.3|569.7|569.5|568.9|570.3|569.7|569.3|568.7|38
1607327700000|2020-12-07 07:55:00|569.8|569.2|570.5|569.9|570.5|569.9|569.8|569.2|64
1607328000000|2020-12-07 08:00:00|570.4|569.8|569.3|568.7|570.4|569.8|569|568.4|211
1607328300000|2020-12-07 08:05:00|569.2|568.6|568.8|568.2|569.3|568.7|568.6|568|108
1607328600000|2020-12-07 08:10:00|568.7|568.1|568.5|567.9|568.8|568.2|568.3|567.7|72
1607328900000|2020-12-07 08:15:00|568.6|568|568.9|568.3|569|568.4|568.1|567.5|119
1607329200000|2020-12-07 08:20:00|569|568.4|568.2|567.6|569|568.4|568.2|567.6|61
1607329500000|2020-12-07 08:25:00|568.3|567.7|567.8|567.2|568.3|567.7|567.8|567.2|206
1607329800000|2020-12-07 08:30:00|568|567.4|568.1|567.5|568.1|567.5|567.8|567.2|51
1607330100000|2020-12-07 08:35:00|567.9|567.3|567.9|567.3|567.9|567.3|567.6|567|110
1607330400000|2020-12-07 08:40:00|567.8|567.2|566.6|566|567.9|567.3|566.6|566|294
1607330700000|2020-12-07 08:45:00|566.8|566.2|567|566.4|567.1|566.5|566.7|566.1|152
1607331000000|2020-12-07 08:50:00|567.1|566.5|567.3|566.7|567.6|567|567|566.4|47
1607331300000|2020-12-07 08:55:00|567.1|566.5|566.3|565.7|567.1|566.5|566.3|565.7|105
1607331600000|2020-12-07 09:00:00|566.5|565.9|566.6|566|566.6|566|566.3|565.7|95
1607331900000|2020-12-07 09:05:00|566.7|566.1|566.8|566.2|567.1|566.5|566.3|565.7|77
1607332200000|2020-12-07 09:10:00|567.1|566.5|567.3|566.7|567.3|566.7|566.8|566.2|58
1607332500000|2020-12-07 09:15:00|567.1|566.5|567.6|567|567.6|567|567.1|566.5|126
1607332800000|2020-12-07 09:20:00|567.5|566.9|567.6|567|567.6|567|567.3|566.7|35
1607333100000|2020-12-07 09:25:00|567.3|566.7|567.3|566.7|567.6|567|567.3|566.7|78
1607333400000|2020-12-07 09:30:00|567.4|566.8|567.6|567|567.6|567|567.3|566.7|42
1607333700000|2020-12-07 09:35:00|567.8|567.2|568.3|567.7|568.6|568|567.8|567.2|85
1607334000000|2020-12-07 09:40:00|568.1|567.5|568.3|567.7|568.3|567.7|567.8|567.2|33
1607334300000|2020-12-07 09:45:00|567.8|567.2|567.3|566.7|567.8|567.2|566.6|566|177
1607334600000|2020-12-07 09:50:00|567.2|566.6|567.1|566.5|567.3|566.7|566.6|566|51
1607334900000|2020-12-07 09:55:00|567|566.4|566.6|566|567|566.4|566.6|566|51
1607335200000|2020-12-07 10:00:00|566.1|565.5|566.6|566|566.6|566|566.1|565.5|51
1607335500000|2020-12-07 10:05:00|566.3|565.7|566.8|566.2|566.8|566.2|566.3|565.7|17
1607335800000|2020-12-07 10:10:00|566.9|566.3|567.3|566.7|567.3|566.7|566.9|566.3|36
1607336100000|2020-12-07 10:15:00|567.5|566.9|567.8|567.2|568|567.4|567.3|566.7|16
1607336400000|2020-12-07 10:20:00|567.6|567|567.8|567.2|567.8|567.2|567.6|567|17
1607336700000|2020-12-07 10:25:00|567.7|567.1|567.3|566.7|567.8|567.2|567|566.4|51
1607337000000|2020-12-07 10:30:00|567.5|566.9|567.2|566.6|567.6|567|567.1|566.5|29
1607337300000|2020-12-07 10:35:00|566.7|566.1|567.3|566.7|567.3|566.7|566.6|566|48
1607337600000|2020-12-07 10:40:00|567.1|566.5|566.7|566.1|567.2|566.6|566.6|566|8
1607337900000|2020-12-07 10:45:00|566.6|566|566.5|565.9|566.8|566.2|566.5|565.9|25
1607338200000|2020-12-07 10:50:00|566.3|565.7|566.8|566.2|567.1|566.5|566.3|565.7|119
1607338500000|2020-12-07 10:55:00|566.7|566.1|566.6|566|566.8|566.2|566.5|565.9|29
1607338800000|2020-12-07 11:00:00|566.5|565.9|566.1|565.5|566.6|566|566.1|565.5|172
1607339100000|2020-12-07 11:05:00|566.3|565.7|566.6|566|566.6|566|566.2|565.6|52
1607339400000|2020-12-07 11:10:00|566.5|565.9|566.1|565.5|566.6|566|566.1|565.5|39
1607339700000|2020-12-07 11:15:00|566.2|565.6|566.3|565.7|566.3|565.7|566.1|565.5|23
1607340000000|2020-12-07 11:20:00|566.6|566|566.8|566.2|566.8|566.2|566.6|566|27
1607340300000|2020-12-07 11:25:00|566.6|566|566.6|566|567.3|566.7|566.6|566|90
1607340600000|2020-12-07 11:30:00|566.7|566.1|566.6|566|566.8|566.2|566.5|565.9|46
1607340900000|2020-12-07 11:35:00|566.5|565.9|566.5|565.9|566.6|566|566.3|565.7|40
1607341200000|2020-12-07 11:40:00|566.6|566|566.3|565.7|566.6|566|566.3|565.7|17
1607341500000|2020-12-07 11:45:00|566.5|565.9|566.7|566.1|566.8|566.2|566.3|565.7|24
1607341800000|2020-12-07 11:50:00|566.6|566|566.6|566|566.8|566.2|566.3|565.7|41
1607342100000|2020-12-07 11:55:00|566.8|566.2|567.1|566.5|567.1|566.5|566.8|566.2|13
1607342400000|2020-12-07 12:00:00|567.3|566.7|567.1|566.5|567.5|566.9|567.1|566.5|54
1607342700000|2020-12-07 12:05:00|567|566.4|566.8|566.2|567.1|566.5|566.8|566.2|25
1607343000000|2020-12-07 12:10:00|566.7|566.1|566.6|566|567.1|566.5|566.6|566|36
1607343300000|2020-12-07 12:15:00|566.5|565.9|566.3|565.7|566.6|566|566.3|565.7|23
1607343600000|2020-12-07 12:20:00|566.5|565.9|566.3|565.7|566.6|566|566.3|565.7|21
1607343900000|2020-12-07 12:25:00|566.6|566|566.6|566|566.8|566.2|566.6|566|32
1607344200000|2020-12-07 12:30:00|566.4|565.8|566.8|566.2|566.8|566.2|566.4|565.8|35
1607344500000|2020-12-07 12:35:00|566.7|566.1|566.8|566.2|566.8|566.2|566.6|566|21
1607344800000|2020-12-07 12:40:00|566.7|566.1|566.6|566|566.7|566.1|566.3|565.7|81
1607345100000|2020-12-07 12:45:00|566.5|565.9|566.3|565.7|566.5|565.9|566.3|565.7|35
1607345400000|2020-12-07 12:50:00|566.4|565.8|566.8|566.2|566.8|566.2|566.3|565.7|52
1607345700000|2020-12-07 12:55:00|566.7|566.1|566.8|566.2|566.8|566.2|566.6|566|30
1607346000000|2020-12-07 13:00:00|566.9|566.3|567.1|566.5|567.1|566.5|566.6|566|81
1607346300000|2020-12-07 13:05:00|566.9|566.3|567|566.4|567.1|566.5|566.8|566.2|94
1607346600000|2020-12-07 13:10:00|566.9|566.3|566.6|566|567.1|566.5|566.6|566|69
1607346900000|2020-12-07 13:15:00|566.7|566.1|566.3|565.7|566.7|566.1|566.3|565.7|50
1607347200000|2020-12-07 13:20:00|566.6|566|566.3|565.7|566.6|566|566.1|565.5|83
1607347500000|2020-12-07 13:25:00|566.2|565.6|566.3|565.7|566.6|566|566.1|565.5|49
1607347800000|2020-12-07 13:30:00|566.5|565.9|566.1|565.5|566.6|566|566.1|565.5|114
1607348100000|2020-12-07 13:35:00|566.2|565.6|566.6|566|566.6|566|566.1|565.5|58
1607348400000|2020-12-07 13:40:00|566.8|566.2|565.7|565.1|566.9|566.3|565.4|564.8|124
1607351400000|2020-12-07 14:30:00|565.9|565.3|568.7|568.1|570.4|569.8|565.9|565.1|97563
1607351700000|2020-12-07 14:35:00|568.5|567.9|569.4|568.8|570.4|569.8|568.4|567.8|816
1607352000000|2020-12-07 14:40:00|569.2|568.6|570.4|569.8|570.4|569.8|569.2|568.6|511
1607352300000|2020-12-07 14:45:00|570.3|569.7|568.4|567.8|570.4|569.8|568.4|567.8|478
1607352600000|2020-12-07 14:50:00|568.2|567.6|569|568.4|569.3|568.7|568.2|567.6|386
1607352900000|2020-12-07 14:55:00|568.9|568.3|569|568.4|569.4|568.8|567.9|567.3|460
1607353200000|2020-12-07 15:00:00|569.1|568.5|568.9|568.3|569.2|568.6|568.2|567.6|368
1607353500000|2020-12-07 15:05:00|569.2|568.6|570.9|570.3|571.2|570.6|568.7|568.1|533
1607353800000|2020-12-07 15:10:00|571|570.4|570.9|570.3|571.2|570.6|570.6|570|303
1607354100000|2020-12-07 15:15:00|570.7|570.1|571.5|570.9|571.8|571.2|570.2|569.6|473
1607354400000|2020-12-07 15:20:00|571.2|570.6|572.6|572|572.6|572|571.1|570.5|451
1607354700000|2020-12-07 15:25:00|572.4|571.8|573.8|573.2|573.8|573.2|572.3|571.7|1033
1607355000000|2020-12-07 15:30:00|573.7|573.1|572.3|571.7|574.1|573.5|572.1|571.5|718
1607355300000|2020-12-07 15:35:00|572.4|571.8|573.6|573|573.6|573|572.4|571.8|176
1607355600000|2020-12-07 15:40:00|573.8|573.2|573.2|572.6|574.3|573.7|573.2|572.6|529
1607355900000|2020-12-07 15:45:00|572.9|572.3|573.4|572.8|573.6|573|572.7|572.1|418
1607356200000|2020-12-07 15:50:00|573.6|573|573.3|572.7|573.9|573.3|573.1|572.5|400
1607356500000|2020-12-07 15:55:00|573.2|572.6|573.1|572.5|573.6|573|573.1|572.5|217
1607356800000|2020-12-07 16:00:00|573.3|572.3|574.3|573.7|574.3|573.7|573.1|572.3|31966
1607357100000|2020-12-07 16:05:00|574.2|573.6|574.8|574.2|574.8|574.2|574.1|573.5|620
1607357400000|2020-12-07 16:10:00|574.9|574.3|574.6|574|574.9|574.3|574.6|574|332
1607357700000|2020-12-07 16:15:00|574.7|574.1|575.3|574.7|575.6|575|574.7|574.1|514
1607358000000|2020-12-07 16:20:00|575.2|574.6|574.2|573.6|575.6|575|573.8|573.2|474
1607358300000|2020-12-07 16:25:00|574.3|573.7|576.3|575.7|576.6|576|574.3|573.7|393
1607358600000|2020-12-07 16:30:00|576.6|576|576.8|576.2|577.1|576.5|576.3|575.7|646
1607358900000|2020-12-07 16:35:00|576.9|576.3|577|576.4|577.4|576.8|576.4|575.8|482
1607359200000|2020-12-07 16:40:00|577.1|576.5|576.9|576.3|577.7|577.1|576.8|576.2|226
1607359500000|2020-12-07 16:45:00|577.1|576.5|576.4|575.8|577.7|577.1|576.4|575.8|226
1607359800000|2020-12-07 16:50:00|576.3|575.7|575.3|574.7|576.5|575.9|575.3|574.7|228
1607360100000|2020-12-07 16:55:00|575.6|575|575.8|575.2|576.2|575.6|575.5|574.9|148
1607360400000|2020-12-07 17:00:00|575.9|575.3|576.3|575.7|576.5|575.9|575.8|575.2|158
1607360700000|2020-12-07 17:05:00|576.5|575.9|577|576.4|577|576.4|576.5|575.9|84
1607361000000|2020-12-07 17:10:00|576.8|576.2|577|576.4|577|576.4|576.8|576.2|109
1607361300000|2020-12-07 17:15:00|577.3|576.7|577.5|576.9|577.8|577.2|577.2|576.6|348
1607361600000|2020-12-07 17:20:00|577.3|576.7|577.5|576.9|577.8|577.2|577.3|576.7|136
1607361900000|2020-12-07 17:25:00|577.8|577.2|577.3|576.7|577.8|577.2|577|576.4|132
1607362200000|2020-12-07 17:30:00|577.4|576.8|577.8|577.2|577.8|577.2|577.4|576.8|107
1607362500000|2020-12-07 17:35:00|578|577.4|578|577.4|578.3|577.7|577.8|577.2|214
1607362800000|2020-12-07 17:40:00|578.3|577.7|578.3|577.7|578.5|577.9|578.2|577.6|326
1607363100000|2020-12-07 17:45:00|578.4|577.8|578.3|577.7|578.8|578.2|578.3|577.7|153
1607363400000|2020-12-07 17:50:00|578.4|577.8|578|577.4|578.8|578.2|578|577.4|293
1607363700000|2020-12-07 17:55:00|577.8|577.2|578|577.4|578|577.4|577.3|576.7|216
1607364000000|2020-12-07 18:00:00|578.2|577.6|578.2|577.6|578.3|577.7|578|577.4|76
1607364300000|2020-12-07 18:05:00|578.3|577.7|579|578.4|579.3|578.7|578.2|577.6|186
1607364600000|2020-12-07 18:10:00|579.1|578.5|579.3|578.7|579.7|578.7|578.8|578.2|42742
1607364900000|2020-12-07 18:15:00|579.5|578.9|579.3|578.7|579.5|578.9|579.3|578.7|180
1607365200000|2020-12-07 18:20:00|579|578.4|578.5|577.9|579|578.4|578.5|577.9|143
1607365500000|2020-12-07 18:25:00|578.7|578.1|579|578.4|579|578.4|578.5|577.9|135
1607365800000|2020-12-07 18:30:00|579.2|578.6|579.3|578.7|579.3|578.7|579|578.4|92
1607366100000|2020-12-07 18:35:00|579.2|578.6|579.4|578.8|579.5|578.9|579.2|578.6|218
1607366400000|2020-12-07 18:40:00|579.5|578.9|579.3|578.7|579.5|578.9|579.3|578.7|103
1607366700000|2020-12-07 18:45:00|579|578.4|579.3|578.7|579.4|578.8|578.8|578.2|194
1607367000000|2020-12-07 18:50:00|579|578.4|579.3|578.7|579.5|578.9|579|578.4|139
1607367300000|2020-12-07 18:55:00|579.2|578.6|578.8|578.2|579.5|578.9|578.8|578.2|514
1607367600000|2020-12-07 19:00:00|579|578.4|578.8|578.2|579.3|578.7|578.5|577.9|219
1607367900000|2020-12-07 19:05:00|579|578.4|579.3|578.7|579.5|578.9|578.8|578.2|607
1607368200000|2020-12-07 19:10:00|579.5|578.9|576.5|575.9|579.5|578.9|576.5|575.9|2086
1607368500000|2020-12-07 19:15:00|576.4|575.8|575.8|575.2|576.7|576.1|575.3|574.7|517
1607389200000|2020-12-08 01:00:00|574.3|573.7|574.6|574|575.8|575.2|573.8|573.2|393
1607389500000|2020-12-08 01:05:00|574.8|574.2|576.3|575.7|576.3|575.7|574.4|573.8|77
1607389800000|2020-12-08 01:10:00|576.2|575.6|574.8|574.2|576.6|576|574.8|574.2|76
1607390100000|2020-12-08 01:15:00|574.6|574|574.3|573.7|574.8|574.2|574.1|573.5|69
1607390400000|2020-12-08 01:20:00|574.2|573.6|575.1|574.5|575.3|574.7|574.1|573.5|31
1607390700000|2020-12-08 01:25:00|574.9|574.3|574.1|573.5|575.1|574.5|573.6|573|141
1607391000000|2020-12-08 01:30:00|574.2|573.6|574.5|573.9|574.6|574|574.1|573.5|39
1607391300000|2020-12-08 01:35:00|574.8|574.2|575|574.4|575.3|574.7|574.6|574|27
1607391600000|2020-12-08 01:40:00|574.8|574.2|574.5|573.9|574.9|574.3|573.8|573.2|64
1607391900000|2020-12-08 01:45:00|574.4|573.8|573.5|572.9|574.4|573.8|573.5|572.9|43
1607392200000|2020-12-08 01:50:00|573.4|572.8|572.9|572.3|573.5|572.9|572.8|572.2|199
1607392500000|2020-12-08 01:55:00|572.8|572.2|573.3|572.7|573.5|572.9|572.8|572.2|102
1607392800000|2020-12-08 02:00:00|573.1|572.5|573.5|572.9|573.5|572.9|573|572.4|14
1607393100000|2020-12-08 02:05:00|573.4|572.8|573.3|572.7|573.7|572.8|573.3|572.2|1674
1607393400000|2020-12-08 02:10:00|573|572.4|572.5|571.9|573.3|572.7|572.5|571.9|29
1607393700000|2020-12-08 02:15:00|572.3|571.7|572.4|571.8|572.8|572.2|572.3|571.7|47
1607394000000|2020-12-08 02:20:00|572.5|571.9|572.8|572.2|572.8|572.2|572.5|571.9|15
1607394300000|2020-12-08 02:25:00|572.9|572.3|572.4|571.8|572.9|572.3|572.4|571.8|49
1607394600000|2020-12-08 02:30:00|572.5|571.9|572.8|572.2|573|572.4|572.4|571.8|18
1607394900000|2020-12-08 02:35:00|||||||||4
1607395200000|2020-12-08 02:40:00|572.9|572.3|572.8|572.2|572.9|572.3|572.8|572.2|3
1607395500000|2020-12-08 02:45:00|573|572.4|573.3|572.7|573.3|572.7|572.9|572.3|6
1607395800000|2020-12-08 02:50:00|573.4|572.8|573.4|572.8|573.8|573.2|573.3|572.7|49
1607396100000|2020-12-08 02:55:00|573.5|572.9|573.3|572.7|573.5|572.9|573.1|572.5|2
1607396400000|2020-12-08 03:00:00|573.5|572.9|573.5|572.9|573.5|572.9|573.4|572.8|10
1607396700000|2020-12-08 03:05:00|573.4|572.8|573.5|572.9|573.5|572.9|573.4|572.8|7
1607397000000|2020-12-08 03:10:00|573.3|572.7|573|572.4|573.3|572.7|573|572.4|11
1607397300000|2020-12-08 03:15:00|572.8|572.2|572.4|571.8|573|572.4|572.4|571.8|24
1607397600000|2020-12-08 03:20:00|572.5|571.9|572.6|572|572.8|572.2|572.4|571.8|17
1607397900000|2020-12-08 03:25:00|572.5|571.9|572.6|572|572.8|572.2|572.5|571.9|7
1607398200000|2020-12-08 03:30:00|572.8|572.2|573.3|572.7|573.3|572.7|572.8|572.2|13
1607398500000|2020-12-08 03:35:00|573.4|572.8|573.5|572.9|573.5|572.9|573.3|572.7|9
1607398800000|2020-12-08 03:40:00|573.3|572.7|573.1|572.5|573.3|572.7|573|572.4|10
1607399100000|2020-12-08 03:45:00|573.3|572.7|573.3|572.7|573.3|572.7|573|572.4|23
1607399400000|2020-12-08 03:50:00|573.1|572.5|573|572.4|573.3|572.7|573|572.4|5
1607399700000|2020-12-08 03:55:00|573.1|572.5|573.5|572.9|573.5|572.9|573.1|572.5|7
1607400000000|2020-12-08 04:00:00|574.1|573.5|573.9|573.3|574.1|573.5|573.9|573.3|50
1607400300000|2020-12-08 04:05:00|574.5|573.5|574.1|573.5|574.6|574|574|573.4|87
1607400600000|2020-12-08 04:10:00|574.3|573.7|573.9|573.3|574.3|573.7|573.8|573.2|16
1607400900000|2020-12-08 04:15:00|574|573.4|573.8|573.2|574|573.4|573.8|573.2|9
1607401200000|2020-12-08 04:20:00|573.9|573.3|573.8|573.2|574|573.4|573.8|573.2|7
1607401500000|2020-12-08 04:25:00|573.6|573|573.6|573|573.8|573.2|573.6|573|6
1607401800000|2020-12-08 04:30:00|573.8|573.2|573.8|573.2|574|573.4|573.5|572.9|10
1607402100000|2020-12-08 04:35:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|0
1607402400000|2020-12-08 04:40:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|1
1607402700000|2020-12-08 04:45:00|573.4|572.8|573.3|572.7|573.4|572.8|573.3|572.7|7
1607403000000|2020-12-08 04:50:00|573.2|572.6|573.3|572.7|573.3|572.7|573.1|572.5|6
1607403300000|2020-12-08 04:55:00|573.2|572.6|573.2|572.6|573.4|572.8|573|572.4|9
1607403600000|2020-12-08 05:00:00|573|572.4|573.3|572.7|573.3|572.7|573|572.4|15
1607403900000|2020-12-08 05:05:00|573.4|572.8|573.3|572.7|573.4|572.8|573.3|572.7|3
1607404200000|2020-12-08 05:10:00|573.4|572.8|573.8|573.2|573.8|573.2|573.3|572.7|17
1607404500000|2020-12-08 05:15:00|574.3|573.7|574.5|573.9|574.6|574|574.3|573.7|105
1607404800000|2020-12-08 05:20:00|574.3|573.7|574.3|573.7|574.4|573.8|574.3|573.7|18
1607405100000|2020-12-08 05:25:00|574.4|573.8|574.1|573.5|574.4|573.8|574.1|573.5|26
1607405400000|2020-12-08 05:30:00|573.9|573.3|574.8|574.2|576|575.4|573.9|573.3|63
1607405700000|2020-12-08 05:35:00|574.9|574.3|574.3|573.7|574.9|574.3|574.3|573.7|21
1607406000000|2020-12-08 05:40:00|574.2|573.6|574.1|573.5|574.6|574|573.8|573.2|36
1607406300000|2020-12-08 05:45:00|573.9|573.3|573.9|573.3|574.1|573.5|573.8|573.2|6
1607406600000|2020-12-08 05:50:00|574.1|573.5|573.8|573.2|574.1|573.5|573.8|573.2|30
1607406900000|2020-12-08 05:55:00|573.9|573.3|574.1|573.5|574.3|573.7|573.8|573.2|18
1607407200000|2020-12-08 06:00:00|573.8|573.2|574.3|573.7|574.4|573.8|573.8|573.2|13
1607407500000|2020-12-08 06:05:00|574.2|573.6|574.8|574.2|574.9|574.3|574.1|573.5|40
1607407800000|2020-12-08 06:10:00|574.6|574|574.8|574.2|574.8|574.2|574.6|574|11
1607408100000|2020-12-08 06:15:00|575|574.4|574.6|574|575.3|574.7|574.6|574|31
1607408400000|2020-12-08 06:20:00|574.7|574.1|574.8|574.2|575|574.4|574.4|573.8|11
1607408700000|2020-12-08 06:25:00|||||||||3
1607409000000|2020-12-08 06:30:00|574.7|574.1|574.1|573.5|574.7|574.1|574.1|573.5|18
1607409300000|2020-12-08 06:35:00|574|573.4|574.3|573.7|574.3|573.7|574|573.4|5
1607409600000|2020-12-08 06:40:00|574.1|573.5|573.1|572.5|574.1|573.5|573.1|572.5|50
1607409900000|2020-12-08 06:45:00|573.2|572.6|573.1|572.5|573.3|572.7|573.1|572.5|19
1607410200000|2020-12-08 06:50:00|573.3|572.7|573.3|572.7|573.6|573|573.1|572.5|22
1607410500000|2020-12-08 06:55:00|573.5|572.9|573.3|572.7|573.5|572.9|573.3|572.7|18
1607410800000|2020-12-08 07:00:00|573.6|573|573.3|572.7|573.6|573|573.3|572.7|16
1607411100000|2020-12-08 07:05:00|573.4|572.8|573.6|573|573.7|573.1|573.4|572.8|10
1607411400000|2020-12-08 07:10:00|573.5|572.9|573.1|572.5|573.5|572.9|573.1|572.5|8
1607411700000|2020-12-08 07:15:00|573|572.4|572.6|572|573|572.4|572.5|571.9|26
1607412000000|2020-12-08 07:20:00|572.5|571.9|572.6|572|572.6|572|572.4|571.8|12
1607412300000|2020-12-08 07:25:00|572.5|571.9|572.4|571.8|572.6|572|572.4|571.8|16
1607412600000|2020-12-08 07:30:00|572.6|572|573.1|572.5|573.1|572.5|572.6|572|15
1607412900000|2020-12-08 07:35:00|573.6|573|574.1|573.5|574.1|573.5|573.6|573|57
1607413200000|2020-12-08 07:40:00|573.8|573.2|574.6|574|574.7|574.1|573.7|573.1|42
1607413500000|2020-12-08 07:45:00|574.3|573.7|574.4|573.8|574.6|574|574.1|573.5|57
1607413800000|2020-12-08 07:50:00|574.6|574|574.6|574|574.6|574|574.3|573.7|11
1607414100000|2020-12-08 07:55:00|574.7|574.1|574.1|573.5|574.8|574.2|574.1|573.5|51
1607414400000|2020-12-08 08:00:00|574.3|573.7|573.8|573.2|574.3|573.7|573.8|573.2|13
1607414700000|2020-12-08 08:05:00|573.6|573|573.1|572.5|573.6|573|573.1|572.5|37
1607415000000|2020-12-08 08:10:00|572.9|572.3|572.4|571.8|573|572.4|572.1|571.5|107
1607415300000|2020-12-08 08:15:00|572.6|572|573.1|572.5|573.3|572.7|572.6|572|28
1607415600000|2020-12-08 08:20:00|573.2|572.6|573.3|572.7|573.6|573|573.1|572.5|12
1607415900000|2020-12-08 08:25:00|573.1|572.5|573.3|572.7|573.3|572.7|573.1|572.5|6
1607416200000|2020-12-08 08:30:00|573.5|572.9|573.1|572.5|573.5|572.9|572.9|572.3|7
1607416500000|2020-12-08 08:35:00|573.3|572.7|572.9|572.3|573.3|572.7|572.6|572|14
1607416800000|2020-12-08 08:40:00|572.6|572|572.9|572.3|573.1|572.5|572.6|572|18
1607417100000|2020-12-08 08:45:00|573.1|572.5|572.9|572.3|573.6|573|572.7|572.1|28
1607417400000|2020-12-08 08:50:00|572.7|572.1|572.6|572|572.9|572.3|572.6|572|5
1607417700000|2020-12-08 08:55:00|572.7|572.1|572.9|572.3|572.9|572.3|572.6|572|11
1607418000000|2020-12-08 09:00:00|572.6|572|573|572.4|573.3|572.7|572.6|572|29
1607418300000|2020-12-08 09:05:00|573.1|572.5|573.3|572.7|573.5|572.9|573|572.4|13
1607418600000|2020-12-08 09:10:00|573.2|572.6|573.3|572.7|573.3|572.7|572.9|572.3|16
1607418900000|2020-12-08 09:15:00|573.2|572.6|572.9|572.3|573.3|572.7|572.9|572.3|12
1607419200000|2020-12-08 09:20:00|572.7|572.1|572.6|572|572.9|572.3|572.6|572|10
1607419500000|2020-12-08 09:25:00|572.4|571.8|572.1|571.5|572.5|571.9|572.1|571.5|19
1607419800000|2020-12-08 09:30:00|572.4|571.8|572.6|572|572.6|572|572.1|571.5|19
1607420100000|2020-12-08 09:35:00|572.8|572.2|572.1|571.5|572.8|572.2|572.1|571.5|25
1607420400000|2020-12-08 09:40:00|572.2|571.6|572.1|571.5|572.4|571.8|572.1|571.5|65
1607420700000|2020-12-08 09:45:00|572.2|571.6|572.1|571.5|572.4|571.8|572.1|571.5|22
1607421000000|2020-12-08 09:50:00|571.9|571.3|572.8|572.2|572.8|572.2|571.9|571.3|25
1607421300000|2020-12-08 09:55:00|572.9|572.3|572.5|571.9|572.9|572.3|572.5|571.9|11
1607421600000|2020-12-08 10:00:00|572.3|571.7|572.1|571.5|572.3|571.7|571.8|571.2|40
1607421900000|2020-12-08 10:05:00|571.9|571.3|572.1|571.5|572.1|571.5|571.6|571|14
1607422200000|2020-12-08 10:10:00|572.2|571.6|572.3|571.7|572.3|571.7|572.1|571.5|22
1607422500000|2020-12-08 10:15:00|572.5|571.9|572.5|571.9|572.8|572.2|572.5|571.9|133
1607422800000|2020-12-08 10:20:00|572.8|572.2|573.3|572.7|573.3|572.7|572.8|572.2|19
1607423100000|2020-12-08 10:25:00|573.2|572.6|573.1|572.5|573.3|572.7|572.8|572.2|25
1607423400000|2020-12-08 10:30:00|573|572.4|573.5|572.9|573.6|573|573|572.4|11
1607423700000|2020-12-08 10:35:00|573.4|572.8|573.6|573|573.6|573|573.4|572.8|2
1607424000000|2020-12-08 10:40:00|573.8|573.2|574|573.4|574.3|573.7|573.8|573.2|38
1607424300000|2020-12-08 10:45:00|573.9|573.3|573.9|573.3|574.3|573.7|573.8|573.2|36
1607424600000|2020-12-08 10:50:00|574|573.4|573.8|573.2|574|573.4|573.7|573.1|19
1607424900000|2020-12-08 10:55:00|574|573.4|574|573.4|574.3|573.7|573.8|573.2|15
1607425200000|2020-12-08 11:00:00|574.2|573.6|573.8|573.2|574.3|573.7|573.8|573.2|36
1607425500000|2020-12-08 11:05:00|573.9|573.3|573.8|573.2|573.9|573.3|573.6|573|16
1607425800000|2020-12-08 11:10:00|573.9|573.3|573.6|573|574.1|573.5|573.3|572.7|38
1607426100000|2020-12-08 11:15:00|573.3|572.7|573.6|573|573.6|573|573.3|572.7|20
1607426400000|2020-12-08 11:20:00|573.8|573.2|573.7|573.1|573.8|573.2|573.7|573.1|10
1607426700000|2020-12-08 11:25:00|573.8|573.2|573.8|573.2|573.9|573.3|573.8|573.2|6
1607427000000|2020-12-08 11:30:00|573.6|573|573.1|572.5|573.6|573|573.1|572.5|23
1607427300000|2020-12-08 11:35:00|573.2|572.6|573.2|572.6|573.3|572.7|573.1|572.5|26
1607427600000|2020-12-08 11:40:00|573.3|572.7|573.3|572.7|573.4|572.8|573.3|572.7|4
1607427900000|2020-12-08 11:45:00|573.4|572.8|573.3|572.7|573.9|573.3|573.1|572.5|260
1607428200000|2020-12-08 11:50:00|573.4|572.8|573.8|573.2|573.8|573.2|573.1|572.5|189
1607428500000|2020-12-08 11:55:00|573.3|572.7|573.1|572.5|573.8|573.2|573.1|572.5|257
1607428800000|2020-12-08 12:00:00|572.8|572.2|571.5|570.9|572.8|572.2|571.4|570.8|418
1607429100000|2020-12-08 12:05:00|571.6|571|572.4|571.8|572.4|571.8|571.5|570.9|145
1607429400000|2020-12-08 12:10:00|572.6|572|572.4|571.8|572.8|572.2|572.2|571.6|299
1607429700000|2020-12-08 12:15:00|572.8|572.2|572.4|571.8|572.8|572.2|572.4|571.8|144
1607430000000|2020-12-08 12:20:00|572.2|571.6|571.9|571.3|572.8|572.2|571.9|571.3|529
1607430300000|2020-12-08 12:25:00|572.1|571.5|572.8|572.2|572.8|572.2|572.1|571.5|417
1607430600000|2020-12-08 12:30:00|573|572.4|573.1|572.5|573.3|572.7|572.5|571.9|137
1607430900000|2020-12-08 12:35:00|573.8|573.2|573.1|572.5|573.8|573.2|573.1|572.5|294
1607431200000|2020-12-08 12:40:00|573|572.4|574.1|573.5|574.3|573.7|572.8|572.2|282
1607431500000|2020-12-08 12:45:00|574.3|573.7|573.8|573.2|574.5|573.9|573.8|573.2|145
1607431800000|2020-12-08 12:50:00|573.6|573|573.6|573|573.6|573|573.3|572.7|22
1607432100000|2020-12-08 12:55:00|573.5|572.9|573.8|573.2|574.3|573.7|573.5|572.9|57
1607432400000|2020-12-08 13:00:00|574.1|573.5|574.8|574.2|574.8|574.2|574.1|573.5|119
1607432700000|2020-12-08 13:05:00|574.5|573.9|575.5|574.9|575.8|575.2|574.5|573.9|99
1607433000000|2020-12-08 13:10:00|575.4|574.8|576|575.4|576.5|575.9|575.3|574.7|185
1607433300000|2020-12-08 13:15:00|575.9|575.3|575.3|574.7|576.3|575.7|575.1|574.5|175
1607433600000|2020-12-08 13:20:00|575.1|574.5|575.3|574.7|575.3|574.7|574.8|574.2|67
1607433900000|2020-12-08 13:25:00|575.2|574.6|574.8|574.2|575.2|574.6|574.6|574|67
1607434200000|2020-12-08 13:30:00|575.1|574.5|574.8|574.2|575.1|574.5|574.6|574|108
1607434500000|2020-12-08 13:35:00|574.7|574.1|576.3|575.7|576.5|575.9|574.7|574.1|103
1607434800000|2020-12-08 13:40:00|576.2|575.6|576.5|575.9|576.8|576.2|576|575.4|97
1607437800000|2020-12-08 14:30:00|575.9|575.3|574.2|573.6|576.1|575.5|572.9|572.3|1505
1607438100000|2020-12-08 14:35:00|574|573.4|575.6|575|576|575.4|574|573.4|792
1607438400000|2020-12-08 14:40:00|575.8|575.2|576.9|576.3|577.1|576.5|575.4|574.8|795
1607438700000|2020-12-08 14:45:00|577.1|576.5|574.9|574.3|577.2|576.6|574.9|574.3|647
1607439000000|2020-12-08 14:50:00|574.8|574.2|574.6|574|575.3|574.7|574.4|573.8|517
1607439300000|2020-12-08 14:55:00|574.4|573.8|574.9|574.3|575|574.4|574.3|573.7|191
1607439600000|2020-12-08 15:00:00|574.6|574|574.4|573.8|574.6|574|574.1|573.5|435
1607439900000|2020-12-08 15:05:00|574.6|574|575|574.4|575|574.4|574.2|573.6|384
1607440200000|2020-12-08 15:10:00|574.9|574.3|574.6|574|575.3|574.7|574.6|574|260
1607440500000|2020-12-08 15:15:00|574.7|574.1|572|571.4|574.8|574.2|571.8|571.2|811
1607440800000|2020-12-08 15:20:00|572.3|571.7|572.5|571.9|572.8|572.2|571.9|571.3|312
1607441100000|2020-12-08 15:25:00|572.3|571.7|574.2|573.6|574.3|573.7|572.3|571.7|421
1607441400000|2020-12-08 15:30:00|574.1|573.5|574.7|574.1|575|574.4|574.1|573.5|420
1607441700000|2020-12-08 15:35:00|575|574.4|575.4|574.8|575.5|574.9|574.7|574.1|305
1607442000000|2020-12-08 15:40:00|575.5|574.9|574.3|573.7|575.5|574.9|574.1|573.5|321
1607442300000|2020-12-08 15:45:00|574.4|573.8|573.7|573.1|574.4|573.8|573.7|573.1|269
1607442600000|2020-12-08 15:50:00|573.4|572.8|572.5|571.9|573.8|573.2|572.5|571.9|372
1607442900000|2020-12-08 15:55:00|572.7|572.1|572.2|571.6|572.7|572.1|572.2|571.6|247
1607443200000|2020-12-08 16:00:00|572.7|571.2|572.5|571.9|573.2|572.6|572.2|571.2|25880
1607443500000|2020-12-08 16:05:00|572.6|572|571.2|570.6|572.7|572.1|571|570.4|489
1607443800000|2020-12-08 16:10:00|571.3|570.7|571|570.4|571.3|570.7|570.5|569.9|389
1607444100000|2020-12-08 16:15:00|571.2|570.6|571.5|570.9|571.8|571.2|570.8|570.2|305
1607444400000|2020-12-08 16:20:00|571.3|570.7|571|570.4|571.5|570.9|570.8|570.2|278
1607444700000|2020-12-08 16:25:00|571.3|570.7|572.2|571.6|572.7|572.1|571|570.4|386
1607445000000|2020-12-08 16:30:00|572.4|571.8|572.2|571.6|572.5|571.9|572|571.4|136
1607445300000|2020-12-08 16:35:00|572|571.4|572.2|571.6|572.6|572|571.9|571.3|226
1607445600000|2020-12-08 16:40:00|572.1|571.5|572.9|572.3|573|572.4|572|571.4|197
1607445900000|2020-12-08 16:45:00|573|572.4|573.5|572.9|573.5|572.9|572.5|571.9|231
1607446200000|2020-12-08 16:50:00|573.4|572.8|572.5|571.9|573.5|572.9|572.5|571.9|189
1607446500000|2020-12-08 16:55:00|572.6|572|572.7|572.1|572.7|572.1|572|571.4|205
1607446800000|2020-12-08 17:00:00|572.6|572|572.6|572|573|572.4|572.5|571.9|130
1607447100000|2020-12-08 17:05:00|572.5|571.9|572.4|571.8|572.5|571.9|572|571.4|184
1607447400000|2020-12-08 17:10:00|572.2|571.6|571.5|570.9|572.5|571.9|571.5|570.9|215
1607447700000|2020-12-08 17:15:00|571.4|570.8|571.3|570.7|571.5|570.9|571|570.4|222
1607448000000|2020-12-08 17:20:00|571.4|570.8|571.6|571|571.7|571.1|571.3|570.7|116
1607448300000|2020-12-08 17:25:00|571.5|570.9|571.3|570.7|571.7|571.1|571.3|570.7|72
1607448600000|2020-12-08 17:30:00|571|570.4|570.6|570|571|570.4|570.4|569.8|140
1607448900000|2020-12-08 17:35:00|570.5|569.9|570.6|570|571.1|570.5|570.4|569.8|195
1607449200000|2020-12-08 17:40:00|570.9|570.3|570.9|570.3|571.1|570.5|570.6|570|342
1607449500000|2020-12-08 17:45:00|570.6|570|571.4|570.8|571.4|570.8|570.6|570|137
1607449800000|2020-12-08 17:50:00|571.8|571.2|572.1|571.5|572.1|571.5|571.6|571|103
1607450100000|2020-12-08 17:55:00|571.9|571.3|571.6|571|571.9|571.3|571.6|571|43
1607450400000|2020-12-08 18:00:00|571.9|571.3|571.4|570.8|571.9|571.3|571.4|570.8|191
1607450700000|2020-12-08 18:05:00|571.1|570.5|571.8|571.2|571.9|571.3|571.1|570.5|160
1607451000000|2020-12-08 18:10:00|571.9|571.3|571.6|571|571.9|571.3|571.1|570.5|73
1607451300000|2020-12-08 18:15:00|571.9|571.3|571.6|571|572.3|571.7|571.4|570.8|304
1607451600000|2020-12-08 18:20:00|571.5|570.9|571.9|571.3|571.9|571.3|571.4|570.8|63
1607451900000|2020-12-08 18:25:00|572|571.4|572.6|572|572.9|572.3|572|571.4|101
1607452200000|2020-12-08 18:30:00|572.4|571.8|572.4|571.8|572.4|571.8|572.3|571.7|70
1607452500000|2020-12-08 18:35:00|572.3|571.7|572.6|572|572.9|572.3|572.3|571.7|153
1607452800000|2020-12-08 18:40:00|572.9|572.3|572.2|571.6|572.9|572.3|572.1|571.5|213
1607453100000|2020-12-08 18:45:00|572.1|571.5|571.4|570.8|572.4|571.8|571.4|570.8|197
1607453400000|2020-12-08 18:50:00|571.2|570.6|571.4|570.8|571.5|570.9|571.1|570.5|115
1607453700000|2020-12-08 18:55:00|571.2|570.6|571.4|570.8|571.6|571|571.2|570.6|150
1607454000000|2020-12-08 19:00:00|571.1|570.5|571.4|570.8|571.6|571|571.1|570.5|265
1607454300000|2020-12-08 19:05:00|571.5|570.9|571.4|570.8|571.9|571.3|571.4|570.8|266
1607454600000|2020-12-08 19:10:00|571.6|571|569.9|569.3|572.1|571.5|569.4|568.8|2137
1607454900000|2020-12-08 19:15:00|570.1|569.5|570|569.4|570.9|570.3|570|569.4|754
1607475600000|2020-12-09 01:00:00|570.1|569.5|570.1|569.5|571.2|570.6|569.9|569.3|416
1607475900000|2020-12-09 01:05:00|570.2|569.6|570.4|569.8|570.4|569.8|569.8|569.2|252
1607476200000|2020-12-09 01:10:00|570.5|569.9|570.5|569.9|570.7|570.1|570.4|569.8|36
1607476500000|2020-12-09 01:15:00|570.4|569.8|570.5|569.9|570.6|570|570.1|569.5|30
1607476800000|2020-12-09 01:20:00|570.6|570|570.6|570|570.8|570.2|570.6|570|21
1607477100000|2020-12-09 01:25:00|570.7|570.1|570.8|570.2|570.8|570.2|570.6|570|15
1607477400000|2020-12-09 01:30:00|570.9|570.3|571|570.4|571.1|570.5|570.8|570.2|22
1607477700000|2020-12-09 01:35:00|570.9|570.3|570.7|570.1|571.1|570.5|570.7|570.1|54
1607478000000|2020-12-09 01:40:00|570.6|570|569.5|568.9|570.6|570|569.4|568.8|135
1607478300000|2020-12-09 01:45:00|569.4|568.8|569.5|568.9|569.6|569|569.4|568.8|18
1607478600000|2020-12-09 01:50:00|569.4|568.8|569.6|569|569.8|569.2|569.4|568.8|30
1607478900000|2020-12-09 01:55:00|569.8|569.2|569.4|568.8|569.8|569.2|569.4|568.8|33
1607479200000|2020-12-09 02:00:00|569.5|568.9|569.4|568.8|569.6|569|569.4|568.8|71
1607479500000|2020-12-09 02:05:00|569.5|568.9|569.9|569.3|569.9|569.3|569.4|568.8|24
1607479800000|2020-12-09 02:10:00|569.6|569|569.4|568.8|569.6|569|569.4|568.8|17
1607480100000|2020-12-09 02:15:00|569.5|568.9|569.4|568.8|569.5|568.9|569.4|568.8|24
1607480400000|2020-12-09 02:20:00|569.5|568.9|569.4|568.8|569.6|569|569.4|568.8|10
1607480700000|2020-12-09 02:25:00|569.5|568.9|569.6|569|569.6|569|569.5|568.9|29
1607481000000|2020-12-09 02:30:00|||||||||4
1607481300000|2020-12-09 02:35:00|569.4|568.8|569.9|569.3|569.9|569.3|569.4|568.8|79
1607481600000|2020-12-09 02:40:00|569.8|569.2|570.4|569.8|570.6|570|569.6|569|51
1607481900000|2020-12-09 02:45:00|570.2|569.6|570.4|569.8|570.4|569.8|570.1|569.5|17
1607482200000|2020-12-09 02:50:00|570.2|569.6|570.2|569.6|570.4|569.8|570.1|569.5|10
1607482500000|2020-12-09 02:55:00|570.1|569.5|570.6|570|570.6|570|570.1|569.5|38
1607482800000|2020-12-09 03:00:00|570.4|569.8|570.1|569.5|570.5|569.9|569.8|569.2|55
1607483100000|2020-12-09 03:05:00|569.9|569.3|569.9|569.3|570|569.4|569.9|569.3|30
1607483400000|2020-12-09 03:10:00|570|569.4|569.9|569.3|570|569.4|569.9|569.3|5
1607483700000|2020-12-09 03:15:00|570|569.4|569.9|569.3|570.1|569.5|569.9|569.3|19
1607484000000|2020-12-09 03:20:00|570|569.4|570.1|569.5|570.1|569.5|570|569.4|14
1607484300000|2020-12-09 03:25:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|10
1607484600000|2020-12-09 03:30:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|4
1607484900000|2020-12-09 03:35:00|569.9|569.3|569.9|569.3|570|569.4|569.9|569.3|8
1607485200000|2020-12-09 03:40:00|569.6|569|569.9|569.3|569.9|569.3|569.5|568.9|41
1607485500000|2020-12-09 03:45:00|||||||||5
1607485800000|2020-12-09 03:50:00|569.8|569.2|569.9|569.3|569.9|569.3|569.6|569|14
1607486100000|2020-12-09 03:55:00|569.8|569.2|569.9|569.3|569.9|569.3|569.6|569|12
1607486400000|2020-12-09 04:00:00|||||||||1
1607486700000|2020-12-09 04:05:00|570|569.4|569.9|569.3|570|569.4|569.9|569.3|43
1607487000000|2020-12-09 04:10:00|570|569.4|570.1|569.5|570.1|569.5|570|569.4|7
1607487300000|2020-12-09 04:15:00|||||||||4
1607487600000|2020-12-09 04:20:00|570|569.4|569.9|569.3|570|569.4|569.9|569.3|4
1607487900000|2020-12-09 04:25:00|570.1|569.5|570.1|569.5|570.1|569.5|570.1|569.5|5
1607488200000|2020-12-09 04:30:00|570.3|569.7|570.1|569.5|570.3|569.7|570.1|569.5|3
1607488500000|2020-12-09 04:35:00|||||||||5
1607489100000|2020-12-09 04:45:00|570.4|569.8|570.4|569.8|570.4|569.8|570.4|569.8|3
1607489400000|2020-12-09 04:50:00|570.1|569.5|570.1|569.5|570.4|569.8|570.1|569.5|18
1607489700000|2020-12-09 04:55:00|||||||||2
1607490000000|2020-12-09 05:00:00|||||||||25
1607490300000|2020-12-09 05:05:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|15
1607490900000|2020-12-09 05:15:00|||||||||1
1607491200000|2020-12-09 05:20:00|570|569.4|569.9|569.3|570|569.4|569.9|569.3|5
1607491500000|2020-12-09 05:25:00|569.8|569.2|569.8|569.2|569.9|569.3|569.8|569.2|3
1607491800000|2020-12-09 05:30:00|569.6|569|569.9|569.3|569.9|569.3|569.6|569|23
1607492100000|2020-12-09 05:35:00|||||||||1
1607492400000|2020-12-09 05:40:00|||||||||11
1607492700000|2020-12-09 05:45:00|569.8|569.2|569.9|569.3|569.9|569.3|569.8|569.2|8
1607493000000|2020-12-09 05:50:00|570|569.4|569.9|569.3|570.1|569.5|569.9|569.3|22
1607493300000|2020-12-09 05:55:00|570|569.4|570.1|569.5|570.1|569.5|569.9|569.3|1
1607493600000|2020-12-09 06:00:00|570.4|569.8|570.4|569.8|570.4|569.8|570.3|569.7|8
1607493900000|2020-12-09 06:05:00|570.3|569.7|570.4|569.8|570.4|569.8|570.1|569.5|10
1607494200000|2020-12-09 06:10:00|570.3|569.7|570.6|570|570.6|570|570.1|569.5|39
1607494500000|2020-12-09 06:15:00|570.7|570.1|570.6|570|570.9|570.3|570.6|570|26
1607494800000|2020-12-09 06:20:00|570.7|570.1|570.9|570.3|570.9|570.3|570.7|570.1|7
1607495100000|2020-12-09 06:25:00|571.1|570.5|571.1|570.5|571.1|570.5|571.1|570.5|9
1607495400000|2020-12-09 06:30:00|570.9|570.3|570.8|570.2|570.9|570.3|570.6|570|22
1607495700000|2020-12-09 06:35:00|570.9|570.3|570.6|570|570.9|570.3|570.6|570|5
1607496300000|2020-12-09 06:45:00|570.8|570.2|570.6|570|570.8|570.2|570.6|570|4
1607496600000|2020-12-09 06:50:00|570.9|570.3|571.1|570.5|571.1|570.5|570.9|570.3|27
1607496900000|2020-12-09 06:55:00|571.4|570.8|571.1|570.5|571.4|570.8|571.1|570.5|12
1607497200000|2020-12-09 07:00:00|571.2|570.6|571.1|570.5|571.4|570.8|571.1|570.5|20
1607497500000|2020-12-09 07:05:00|570.9|570.3|571|570.4|571|570.4|570.6|570|60
1607497800000|2020-12-09 07:10:00|570.9|570.3|570.9|570.3|570.9|570.3|570.9|570.3|3
1607498100000|2020-12-09 07:15:00|570.8|570.2|570.9|570.3|570.9|570.3|570.6|570|2
1607498400000|2020-12-09 07:20:00|570.6|570|570.9|570.3|570.9|570.3|570.6|570|38
1607498700000|2020-12-09 07:25:00|571.1|570.5|571.4|570.8|571.4|570.8|571.1|570.5|22
1607499000000|2020-12-09 07:30:00|571.1|570.5|571.2|570.6|571.4|570.8|571.1|570.5|46
1607499300000|2020-12-09 07:35:00|571.1|570.5|571.1|570.5|571.1|570.5|571.1|570.5|9
1607499600000|2020-12-09 07:40:00|571|570.4|570.9|570.3|571|570.4|570.9|570.3|14
1607499900000|2020-12-09 07:45:00|571|570.4|571|570.4|571.1|570.5|570.9|570.3|4
1607500200000|2020-12-09 07:50:00|570.9|570.3|570.8|570.2|570.9|570.3|570.6|570|30
1607500500000|2020-12-09 07:55:00|570.9|570.3|570.4|569.8|570.9|570.3|570.4|569.8|56
1607500800000|2020-12-09 08:00:00|570.3|569.7|570.1|569.5|570.3|569.7|570.1|569.5|40
1607501100000|2020-12-09 08:05:00|569.9|569.3|570.1|569.5|570.1|569.5|569.9|569.3|59
1607501400000|2020-12-09 08:10:00|570.3|569.7|571.1|570.5|571.1|570.5|570.3|569.7|42
1607501700000|2020-12-09 08:15:00|571.4|570.8|571.6|571|571.9|571.3|571.2|570.6|111
1607502000000|2020-12-09 08:20:00|571.4|570.8|571.6|571|571.6|571|571.4|570.8|48
1607502300000|2020-12-09 08:25:00|571.9|571.3|571.1|570.5|571.9|571.3|571.1|570.5|90
1607502600000|2020-12-09 08:30:00|571.4|570.8|571.1|570.5|571.4|570.8|570.9|570.3|43
1607502900000|2020-12-09 08:35:00|571.4|570.8|570.6|570|571.4|570.8|570.6|570|46
1607503200000|2020-12-09 08:40:00|570.9|570.3|570.9|570.3|571|570.4|570.6|570|29
1607503500000|2020-12-09 08:45:00|571.1|570.5|571.4|570.8|571.4|570.8|570.9|570.3|54
1607503800000|2020-12-09 08:50:00|571.2|570.6|571.4|570.8|571.4|570.8|571.2|570.6|19
1607504100000|2020-12-09 08:55:00|571.5|570.9|571.6|571|571.6|571|571.4|570.8|44
1607504400000|2020-12-09 09:00:00|571.4|570.8|571.4|570.8|571.6|571|571.4|570.8|56
1607504700000|2020-12-09 09:05:00|571.6|571|571.6|571|572.1|571.5|571.4|570.8|77
1607505000000|2020-12-09 09:10:00|571.7|571.1|571.6|571|571.7|571.1|571.6|571|21
1607505300000|2020-12-09 09:15:00|571.4|570.8|570.6|570|571.4|570.8|570.6|570|46
1607505600000|2020-12-09 09:20:00|570.8|570.2|569.9|569.3|570.8|570.2|569.9|569.3|187
1607505900000|2020-12-09 09:25:00|570|569.4|569.9|569.3|570.1|569.5|569.9|569.3|14
1607506200000|2020-12-09 09:30:00|570|569.4|569.4|568.8|570|569.4|569.4|568.8|100
1607506500000|2020-12-09 09:35:00|569.5|568.9|569.4|568.8|569.7|569.1|569.4|568.8|49
1607506800000|2020-12-09 09:40:00|||||||||15
1607507100000|2020-12-09 09:45:00|569.5|568.9|569.7|569.1|569.8|569.2|569.5|568.9|78
1607507400000|2020-12-09 09:50:00|569.3|568.7|568.2|567.6|569.3|568.7|567.7|567.1|309
1607507700000|2020-12-09 09:55:00|568.1|567.5|568.2|567.6|568.2|567.6|568|567.4|46
1607508000000|2020-12-09 10:00:00|568|567.4|568|567.4|568.2|567.6|568|567.4|61
1607508300000|2020-12-09 10:05:00|567.7|567.1|568.4|567.8|568.7|568.1|567.7|567.1|120
1607508600000|2020-12-09 10:10:00|568.6|568|568.2|567.6|568.7|568.1|568.2|567.6|31
1607508900000|2020-12-09 10:15:00|568.1|567.5|567.7|567.1|568.1|567.5|567.5|566.9|70
1607509200000|2020-12-09 10:20:00|568|567.4|568|567.4|568|567.4|567.7|567.1|21
1607509500000|2020-12-09 10:25:00|568.4|567.8|568.4|567.8|568.4|567.8|568.4|567.8|33
1607509800000|2020-12-09 10:30:00|568.7|568.1|568.6|568|568.7|568.1|568.4|567.8|29
1607510100000|2020-12-09 10:35:00|568.4|567.8|568.4|567.8|568.4|567.8|568.4|567.8|9
1607510400000|2020-12-09 10:40:00|568|567.4|568|567.4|568.1|567.5|568|567.4|21
1607510700000|2020-12-09 10:45:00|568.2|567.6|568.3|567.7|568.4|567.8|568.2|567.6|32
1607511000000|2020-12-09 10:50:00|568.4|567.8|568.4|567.8|568.7|568.1|568.4|567.8|20
1607511300000|2020-12-09 10:55:00|568.3|567.7|568.2|567.6|568.3|567.7|568.2|567.6|3
1607511600000|2020-12-09 11:00:00|568.4|567.8|568.2|567.6|568.4|567.8|568.2|567.6|8
1607511900000|2020-12-09 11:05:00|568.3|567.7|569.2|568.6|569.2|568.6|568.3|567.7|37
1607512200000|2020-12-09 11:10:00|568.9|568.3|569.2|568.6|569.2|568.6|568.8|568.2|13
1607512500000|2020-12-09 11:15:00|569.1|568.5|568.9|568.3|569.4|568.8|568.9|568.3|18
1607512800000|2020-12-09 11:20:00|569.1|568.5|568.8|568.2|569.2|568.6|568.7|568.1|4
1607513100000|2020-12-09 11:25:00|568.7|568.1|568.7|568.1|568.9|568.3|568.7|568.1|4
1607513400000|2020-12-09 11:30:00|568.6|568|568.7|568.1|568.7|568.1|568.4|567.8|14
1607513700000|2020-12-09 11:35:00|568.9|568.3|568.7|568.1|568.9|568.3|568.4|567.8|20
1607514000000|2020-12-09 11:40:00|568.6|568|568.4|567.8|568.6|568|568.4|567.8|32
1607514300000|2020-12-09 11:45:00|||||||||21
1607514600000|2020-12-09 11:50:00|568.7|568.1|568.9|568.3|568.9|568.3|568.7|568.1|22
1607514900000|2020-12-09 11:55:00|568.7|568.1|568.6|568|568.7|568.1|568.4|567.8|19
1607515200000|2020-12-09 12:00:00|568.7|568.1|568.9|568.3|569.2|568.6|568.6|568|30
1607515500000|2020-12-09 12:05:00|569.1|568.5|569.4|568.8|569.4|568.8|568.9|568.3|77
1607515800000|2020-12-09 12:10:00|569.7|569.1|570.9|570.3|570.9|570.3|569.7|569.1|303
1607516100000|2020-12-09 12:15:00|571|570.4|571.1|570.5|571.1|570.5|570.6|570|109
1607516400000|2020-12-09 12:20:00|571.3|570.7|571.1|570.5|571.6|571|571.1|570.5|169
1607516700000|2020-12-09 12:25:00|571.3|570.7|571.4|570.8|571.4|570.8|571.1|570.5|19
1607517000000|2020-12-09 12:30:00|571.5|570.9|571.1|570.5|571.5|570.9|571.1|570.5|26
1607517300000|2020-12-09 12:35:00|571.3|570.7|571.1|570.5|571.3|570.7|571|570.4|10
1607517600000|2020-12-09 12:40:00|571.4|570.8|571.1|570.5|571.4|570.8|571.1|570.5|10
1607517900000|2020-12-09 12:45:00|571|570.4|571.1|570.5|571.4|570.8|570.9|570.3|43
1607518200000|2020-12-09 12:50:00|571.4|570.8|570.4|569.8|571.4|570.8|570.2|569.6|83
1607518500000|2020-12-09 12:55:00|570.3|569.7|570.9|570.3|571|570.4|570.2|569.6|28
1607518800000|2020-12-09 13:00:00|570.8|570.2|570.5|569.9|570.9|570.3|570.2|569.6|66
1607519100000|2020-12-09 13:05:00|570.6|570|570.6|570|570.6|570|570.5|569.9|32
1607519400000|2020-12-09 13:10:00|570.8|570.2|571.1|570.5|571.1|570.5|570.6|570|51
1607519700000|2020-12-09 13:15:00|571|570.4|570.9|570.3|571.1|570.5|570.6|570|44
1607520000000|2020-12-09 13:20:00|570.8|570.2|570.6|570|570.9|570.3|570.6|570|31
1607520300000|2020-12-09 13:25:00|570.8|570.2|570.6|570|570.9|570.3|570.5|569.9|57
1607520600000|2020-12-09 13:30:00|570.8|570.2|570.9|570.3|570.9|570.3|570.6|570|37
1607520900000|2020-12-09 13:35:00|570.8|570.2|570.9|570.3|571|570.4|570.8|570.2|86
1607521200000|2020-12-09 13:40:00|571|570.4|570.9|570.3|571.2|570.6|570.9|570.3|180
1607524200000|2020-12-09 14:30:00|570.4|569.8|575.2|574.6|575.6|575|569.9|569.3|1972
1607524500000|2020-12-09 14:35:00|575.4|574.8|575.9|575.3|576.2|575.6|574.9|574.3|824
1607524800000|2020-12-09 14:40:00|575.8|575.2|576.2|575.6|577.1|576.5|575.4|574.8|914
1607525100000|2020-12-09 14:45:00|576.4|575.8|574.6|574|576.7|576.1|574.6|574|782
1607525400000|2020-12-09 14:50:00|574.4|573.8|574.4|573.8|574.9|574.3|573.9|573.3|846
1607525700000|2020-12-09 14:55:00|574.7|574.1|575.2|574.6|575.2|574.6|574.3|573.7|369
1607526000000|2020-12-09 15:00:00|575.4|574.8|576.9|576.3|576.9|576.3|575.4|574.8|350
1607526300000|2020-12-09 15:05:00|576.7|576.1|575.9|575.3|576.7|576.1|575.5|574.9|404
1607526600000|2020-12-09 15:10:00|576.1|575.5|575.4|574.8|576.2|575.6|575.1|574.5|305
1607526900000|2020-12-09 15:15:00|575.3|574.7|574.4|573.8|575.4|574.8|574.1|573.5|298
1607527200000|2020-12-09 15:20:00|574.1|573.5|574.1|573.5|574.1|573.5|573.4|572.8|212
1607527500000|2020-12-09 15:25:00|574.3|573.7|574.1|573.5|574.6|574|573.9|573.3|199
1607527800000|2020-12-09 15:30:00|573.9|573.3|573.9|573.3|574.4|573.8|573.4|572.8|248
1607528100000|2020-12-09 15:35:00|573.8|573.2|573.9|573.3|573.9|573.3|573.1|572.5|326
1607528400000|2020-12-09 15:40:00|574|573.4|575.4|574.8|575.4|574.8|573.9|573.3|249
1607528700000|2020-12-09 15:45:00|575.2|574.6|575.8|575.2|575.9|575.3|575.2|574.6|365
1607529000000|2020-12-09 15:50:00|575.9|575.3|575.2|574.6|575.9|575.3|575.2|574.6|205
1607529300000|2020-12-09 15:55:00|575.4|574.8|575.7|575.1|575.9|575.3|575.2|574.6|289
1607529600000|2020-12-09 16:00:00|575.8|575.2|576.9|576.3|576.9|576.3|575.7|575.1|378
1607529900000|2020-12-09 16:05:00|577.1|576.5|577.7|577.1|577.7|577.1|576.9|576.3|324
1607530200000|2020-12-09 16:10:00|577.5|576.9|577.2|576.6|577.7|577.1|577.2|576.6|741
1607530500000|2020-12-09 16:15:00|577.3|576.7|577.7|577.1|577.7|577.1|576.8|576.2|358
1607530800000|2020-12-09 16:20:00|577.5|576.9|577.4|576.8|577.7|577.1|577.4|576.8|282
1607531100000|2020-12-09 16:25:00|577.3|576.7|578.4|577.8|578.7|578.1|577.2|576.6|455
1607531400000|2020-12-09 16:30:00|578.5|577.9|578.7|578.1|578.7|578.1|577.9|577.3|338
1607531700000|2020-12-09 16:35:00|578.4|577.8|579.1|578.5|579.1|578.5|578.4|577.8|348
1607532000000|2020-12-09 16:40:00|579|578.4|579.1|578.5|579.4|578.8|578.7|578.1|406
1607532300000|2020-12-09 16:45:00|579.4|578.8|579.4|578.8|579.6|579|579.1|578.5|228
1607532600000|2020-12-09 16:50:00|579.6|579|579.1|578.5|579.6|579|578.9|578.3|251
1607532900000|2020-12-09 16:55:00|579.3|578.7|579.1|578.5|579.4|578.8|578.7|578.1|336
1607533200000|2020-12-09 17:00:00|579.3|578.7|580.4|579.8|581.2|580.6|578.9|578.3|570
1607533500000|2020-12-09 17:05:00|580.2|579.6|580.6|580|580.6|580|580.1|579.5|354
1607533800000|2020-12-09 17:10:00|580.9|580.3|581.4|580.8|581.7|581.1|580.9|580.3|287
1607534100000|2020-12-09 17:15:00|581.5|580.9|581.4|580.8|582.2|581.6|581.4|580.8|332
1607534400000|2020-12-09 17:20:00|581.2|580.6|580.9|580.3|581.2|580.6|580.7|580.1|373
1607534700000|2020-12-09 17:25:00|581.2|580.6|581.7|581.1|581.8|581.2|581.2|580.6|251
1607535000000|2020-12-09 17:30:00|581.9|581.3|582.4|581.8|582.7|582.1|581.9|581.3|246
1607535300000|2020-12-09 17:35:00|582.3|581.7|581.7|581.1|582.4|581.8|581.7|581.1|164
1607535600000|2020-12-09 17:40:00|581.6|581|581.9|581.3|581.9|581.3|581.4|580.8|224
1607535900000|2020-12-09 17:45:00|581.7|581.1|580.9|580.3|581.7|581.1|580.7|580.1|277
1607536200000|2020-12-09 17:50:00|581.2|580.6|581.5|580.9|581.7|581.1|581.2|580.6|159
1607536500000|2020-12-09 17:55:00|581.7|581.1|581.7|581.1|581.7|581.1|581.3|580.7|136
1607536800000|2020-12-09 18:00:00|581.5|580.9|581.4|580.8|581.5|580.9|581.2|580.6|171
1607537100000|2020-12-09 18:05:00|581.5|580.9|582.2|581.6|582.2|581.6|581.2|580.6|267
1607537400000|2020-12-09 18:10:00|581.9|581.3|582.4|581.8|582.4|581.8|581.9|581.3|261
1607537700000|2020-12-09 18:15:00|582.5|581.9|581.7|581.1|582.7|582.1|581.7|581.1|212
1607538000000|2020-12-09 18:20:00|581.4|580.8|582.2|581.6|582.2|581.6|581.4|580.8|375
1607538300000|2020-12-09 18:25:00|582.4|581.8|582.7|582.1|582.9|582.3|582.4|581.8|706
1607538600000|2020-12-09 18:30:00|582.9|582.3|583.7|583.1|583.9|583.3|582.9|582.3|1780
1607538900000|2020-12-09 18:35:00|583.8|583.2|584.4|583.8|584.4|583.8|583.5|582.9|460
1607539200000|2020-12-09 18:40:00|584.2|583.6|584.2|583.6|584.7|584.1|584.2|583.6|600
1607539500000|2020-12-09 18:45:00|583.9|583.3|583.7|583.1|584.2|583.6|583.3|582.7|627
1607539800000|2020-12-09 18:50:00|583.9|583.3|584.2|583.6|584.2|583.6|583.5|582.9|487
1607540100000|2020-12-09 18:55:00|584.7|584.1|584.3|583.7|584.9|584.3|584.2|583.6|447
1607540400000|2020-12-09 19:00:00|584.4|583.8|583|582.4|584.4|583.8|583|582.4|643
1607540700000|2020-12-09 19:05:00|583.1|582.5|583.4|582.8|583.6|583|582.5|581.9|580
1607541000000|2020-12-09 19:10:00|583.2|582.6|583.4|582.8|583.8|583.2|582.9|582.3|2034
1607541300000|2020-12-09 19:15:00|583.7|583.1|584.1|583.5|584.6|584|583.7|583.1|1049
1607562000000|2020-12-10 01:00:00|587|586.4|587|586.4|588|587.4|586.7|586.1|718
1607562300000|2020-12-10 01:05:00|587.1|586.5|586|585.4|587.5|586.9|585.7|585.1|159
1607562600000|2020-12-10 01:10:00|586.1|585.5|585|584.4|586.3|585.7|584.9|584.3|223
1607562900000|2020-12-10 01:15:00|585.1|584.5|585.8|585.2|586.2|585.6|585.1|584.5|77
1607563200000|2020-12-10 01:20:00|586|585.4|585.6|585|586.4|585.4|585.5|584.9|27
1607563500000|2020-12-10 01:25:00|585.7|585.1|585|584.4|585.7|585.1|585|584.4|53
1607563800000|2020-12-10 01:30:00|585.1|584.5|585.6|585|586|585.4|585.1|584.5|72
1607564100000|2020-12-10 01:35:00|585.5|584.9|585.7|585.1|586|585.4|585.5|584.9|41
1607564400000|2020-12-10 01:40:00|585.5|584.9|585.5|584.9|585.5|584.9|585.5|584.9|21
1607564700000|2020-12-10 01:45:00|585.6|585|586|585.4|586.2|585.6|585.6|585|79
1607565000000|2020-12-10 01:50:00|585.8|585.2|585.5|584.9|585.8|585.2|585.5|584.9|46
1607565300000|2020-12-10 01:55:00|585.2|584.6|585.7|585.1|585.7|585.1|585.2|584.6|52
1607565600000|2020-12-10 02:00:00|585.9|585.3|586.2|585.6|586.2|585.6|585.7|585.1|38
1607565900000|2020-12-10 02:05:00|586.1|585.5|586.2|585.6|586.3|585.7|586|585.4|63
1607566200000|2020-12-10 02:10:00|586|585.4|586|585.4|586.1|585.5|586|585.4|6
1607566500000|2020-12-10 02:15:00|||||||||11
1607566800000|2020-12-10 02:20:00|585.7|585.1|585.7|585.1|585.8|585.2|585.7|585.1|10
1607567100000|2020-12-10 02:25:00|||||||||4
1607567400000|2020-12-10 02:30:00|585.5|584.9|585.5|584.9|585.6|585|585.5|584.9|19
1607567700000|2020-12-10 02:35:00|585.6|585|585.2|584.6|585.6|585|585.2|584.6|37
1607568000000|2020-12-10 02:40:00|585.7|584.2|585.2|584.6|585.7|584.7|585.2|584.2|11
1607568300000|2020-12-10 02:45:00|586|585.4|585.7|585.1|586|585.4|585.7|585.1|18
1607568600000|2020-12-10 02:50:00|585.6|585|585.5|584.9|585.6|585|585.5|584.9|7
1607568900000|2020-12-10 02:55:00|585.2|584.6|585.2|584.6|585.5|584.9|585.2|584.6|11
1607569200000|2020-12-10 03:00:00|585.5|584.9|585.5|584.9|585.6|585|585.5|584.9|13
1607569500000|2020-12-10 03:05:00|585.3|584.7|585.3|584.7|585.5|584.9|585.2|584.6|10
1607569800000|2020-12-10 03:10:00|585.2|584.6|585.5|584.9|585.5|584.9|585.2|584.6|21
1607570100000|2020-12-10 03:15:00|585.3|584.7|585.2|584.6|585.5|584.9|585.1|584.5|22
1607570400000|2020-12-10 03:20:00|585.1|584.5|585|584.4|585.2|584.6|585|584.4|7
1607570700000|2020-12-10 03:25:00|||||||||3
1607571000000|2020-12-10 03:30:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|20
1607571300000|2020-12-10 03:35:00|585.1|584.5|585.2|584.6|585.2|584.6|585.1|584.5|12
1607571600000|2020-12-10 03:40:00|585.3|584.7|585.3|584.7|585.5|584.9|585.2|584.6|19
1607571900000|2020-12-10 03:45:00|585.5|584.9|585.2|584.6|585.5|584.9|585.2|584.6|9
1607572200000|2020-12-10 03:50:00|585|584.4|584.7|584.1|585|584.4|584.7|584.1|25
1607572500000|2020-12-10 03:55:00|585|584.4|585.1|584.5|585.1|584.5|584.8|584.2|20
1607572800000|2020-12-10 04:00:00|585.2|584.6|585.1|584.5|585.2|584.6|585.1|584.5|6
1607573100000|2020-12-10 04:05:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|1
1607573400000|2020-12-10 04:10:00|585.3|584.7|585.3|584.7|585.3|584.7|585.3|584.7|2
1607573700000|2020-12-10 04:15:00|585.2|584.6|585.1|584.5|585.3|584.7|585|584.4|10
1607574000000|2020-12-10 04:20:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|2
1607574300000|2020-12-10 04:25:00|||||||||1
1607574600000|2020-12-10 04:30:00|585.3|584.7|585.3|584.7|585.5|584.9|585.3|584.7|6
1607574900000|2020-12-10 04:35:00|585.2|584.6|585.5|584.9|585.5|584.9|585.2|584.6|8
1607575200000|2020-12-10 04:40:00|585.7|585.1|585.5|584.9|585.7|585.1|585.5|584.9|5
1607575500000|2020-12-10 04:45:00|585.3|584.7|585.2|584.6|585.3|584.7|585.2|584.6|10
1607575800000|2020-12-10 04:50:00|585.3|584.7|585.2|584.6|585.3|584.7|585.2|584.6|6
1607576100000|2020-12-10 04:55:00|585|584.4|585|584.4|585|584.4|585|584.4|6
1607576400000|2020-12-10 05:00:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|1
1607576700000|2020-12-10 05:05:00|585|584.4|585|584.4|585|584.4|585|584.4|18
1607577000000|2020-12-10 05:10:00|584.7|584.1|585|584.4|585|584.4|584.7|584.1|9
1607577300000|2020-12-10 05:15:00|584.8|584.2|585.2|584.6|585.2|584.6|584.8|584.2|45
1607577600000|2020-12-10 05:20:00|585.3|584.7|585.2|584.6|585.5|584.9|585.2|584.6|13
1607577900000|2020-12-10 05:25:00|||||||||3
1607578200000|2020-12-10 05:30:00|585|584.4|584.8|584.2|585|584.4|584.8|584.2|17
1607578500000|2020-12-10 05:35:00|585|584.4|584.5|583.9|585|584.4|584.5|583.9|25
1607578800000|2020-12-10 05:40:00|584.4|583.8|584.2|583.6|584.5|583.9|584|583.4|32
1607579100000|2020-12-10 05:45:00|584.4|583.8|584.2|583.6|584.5|583.9|584.2|583.6|6
1607579400000|2020-12-10 05:50:00|||||||||5
1607579700000|2020-12-10 05:55:00|584|583.4|584|583.4|584|583.4|584|583.4|39
1607580000000|2020-12-10 06:00:00|584.1|583.5|584.5|583.9|584.7|584.1|584|583.4|58
1607580300000|2020-12-10 06:05:00|584.7|584.1|584.7|584.1|584.8|584.2|584.5|583.9|21
1607580600000|2020-12-10 06:10:00|584.6|584|585|584.4|585|584.4|584.6|584|6
1607580900000|2020-12-10 06:15:00|584.8|584.2|585|584.4|585|584.4|584.7|584.1|6
1607581200000|2020-12-10 06:20:00|585.9|585.3|586.2|585.6|586.2|585.6|585.9|585.3|59
1607581500000|2020-12-10 06:25:00|586.4|585.8|586.4|585.8|586.4|585.8|586.2|585.6|49
1607581800000|2020-12-10 06:30:00|586.2|585.6|586.7|586.1|586.7|586.1|586.2|585.6|190
1607582100000|2020-12-10 06:35:00|586.4|585.8|586.5|585.9|586.6|586|586.2|585.6|26
1607582400000|2020-12-10 06:40:00|586.7|586.1|585.8|585.2|586.7|586.1|585.7|585.1|69
1607582700000|2020-12-10 06:45:00|586|585.4|586.2|585.6|586.2|585.6|585.7|585.1|55
1607583000000|2020-12-10 06:50:00|586.3|585.7|586.2|585.6|586.5|585.9|586.2|585.6|98
1607583300000|2020-12-10 06:55:00|586.3|585.7|586.5|585.9|586.5|585.9|586.2|585.6|23
1607583600000|2020-12-10 07:00:00|586.7|586.1|587.2|586.6|587.2|586.6|586.7|586.1|34
1607583900000|2020-12-10 07:05:00|587.1|586.5|587.8|587.2|588|587.4|587|586.4|123
1607584200000|2020-12-10 07:10:00|587.7|587.1|588|587.4|588.2|587.6|587.7|587.1|84
1607584500000|2020-12-10 07:15:00|588.1|587.5|587.7|587.1|588.5|587.9|587.4|586.8|210
1607584800000|2020-12-10 07:20:00|587.8|587.2|588.1|587.5|588.2|587.6|587.7|587.1|62
1607585100000|2020-12-10 07:25:00|588.2|587.6|587.8|587.2|588.2|587.6|587.7|587.1|42
1607585400000|2020-12-10 07:30:00|588|587.4|588|587.4|588|587.4|587.7|587.1|12
1607585700000|2020-12-10 07:35:00|587.8|587.2|588|587.4|588|587.4|587.7|587.1|59
1607586000000|2020-12-10 07:40:00|587.7|587.1|588.2|587.6|588.2|587.6|587.7|587.1|179
1607586300000|2020-12-10 07:45:00|588|587.4|588.1|587.5|588.5|587.9|588|587.4|102
1607586600000|2020-12-10 07:50:00|588|587.4|587.7|587.1|588|587.4|587.6|587|29
1607586900000|2020-12-10 07:55:00|587.5|586.9|590.5|589.9|590.5|589.9|587.5|586.9|256
1607587200000|2020-12-10 08:00:00|590.2|589.6|590.8|590.2|591.2|590.6|590.1|589.5|202
1607587500000|2020-12-10 08:05:00|590.7|590.1|591|590.4|592|591.4|590.7|590.1|430
1607587800000|2020-12-10 08:10:00|591.2|590.6|592|591.4|592.2|591.6|590.8|590.2|164
1607588100000|2020-12-10 08:15:00|591.7|591.1|591.7|591.1|592|591.4|591.5|590.9|112
1607588400000|2020-12-10 08:20:00|591.2|590.6|591.3|590.7|591.7|591.1|591.1|590.5|163
1607588700000|2020-12-10 08:25:00|591.2|590.6|593.6|593|594.2|593.6|591.2|590.6|190
1607589000000|2020-12-10 08:30:00|593.7|593.1|594.1|593.5|594.2|593.6|593.5|592.9|173
1607589300000|2020-12-10 08:35:00|594|593.4|594.5|593.9|595|594.4|593.2|592.6|439
1607589600000|2020-12-10 08:40:00|594.3|593.7|594.2|593.6|595|594.4|594.2|593.6|135
1607589900000|2020-12-10 08:45:00|594|593.4|594.5|593.9|595|594.4|593.7|593.1|188
1607590200000|2020-12-10 08:50:00|594.6|594|594.5|593.9|595|594.4|594.2|593.6|89
1607590500000|2020-12-10 08:55:00|594.6|594|595.5|594.9|595.5|594.9|594.5|593.9|190
1607590800000|2020-12-10 09:00:00|595.3|594.7|595.3|594.7|595.5|594.9|595|594.4|94
1607591100000|2020-12-10 09:05:00|595.2|594.6|594.7|594.1|595.5|594.9|594.5|593.9|33
1607591400000|2020-12-10 09:10:00|594.8|594.2|592.5|591.9|594.8|594.2|592|591.4|136
1607591700000|2020-12-10 09:15:00|592.6|592|592.8|592.2|593.5|592.9|592.2|591.6|138
1607592000000|2020-12-10 09:20:00|593|592.4|593.2|592.6|593.2|592.6|592.8|592.2|45
1607592300000|2020-12-10 09:25:00|593.1|592.5|593.1|592.5|593.2|592.6|592.5|591.9|64
1607592600000|2020-12-10 09:30:00|593.2|592.6|593.7|593.1|594|593.4|592.7|592.1|103
1607592900000|2020-12-10 09:35:00|593.5|592.9|593|592.4|593.5|592.9|593|592.4|73
1607593200000|2020-12-10 09:40:00|593.1|592.5|594|593.4|594.1|593.5|593|592.4|58
1607593500000|2020-12-10 09:45:00|593.7|593.1|592.7|592.1|594|593.4|592.2|591.6|156
1607593800000|2020-12-10 09:50:00|592.8|592.2|593.5|592.9|593.6|593|592.8|592.2|26
1607594100000|2020-12-10 09:55:00|593.6|593|593.2|592.6|593.6|593|593.2|592.6|59
1607594400000|2020-12-10 10:00:00|593.5|592.9|593.3|592.7|593.7|593.1|593.2|592.6|34
1607594700000|2020-12-10 10:05:00|593.2|592.6|593|592.4|593.2|592.6|592.3|591.7|86
1607595000000|2020-12-10 10:10:00|593.2|592.6|592.7|592.1|593.5|592.9|592.5|591.9|53
1607595300000|2020-12-10 10:15:00|592.6|592|593|592.4|593|592.4|592.2|591.6|69
1607595600000|2020-12-10 10:20:00|592.9|592.3|591.8|591.2|592.9|592.3|591.7|591.1|48
1607595900000|2020-12-10 10:25:00|591.9|591.3|592|591.4|592|591.4|591.7|591.1|43
1607596200000|2020-12-10 10:30:00|592.2|591.6|592.7|592.1|592.7|592.1|592.2|591.6|40
1607596500000|2020-12-10 10:35:00|592.5|591.9|592.5|591.9|592.7|592.1|592.5|591.9|34
1607596800000|2020-12-10 10:40:00|592.2|591.6|592.5|591.9|592.5|591.9|591.7|591.1|57
1607597100000|2020-12-10 10:45:00|592.6|592|592.5|591.9|593|592.4|592.5|591.9|62
1607597400000|2020-12-10 10:50:00|592.7|592.1|592.7|592.1|593|592.4|592.6|592|59
1607597700000|2020-12-10 10:55:00|592.5|591.9|592.7|592.1|592.7|592.1|592.2|591.6|26
1607598000000|2020-12-10 11:00:00|592.8|592.2|593.5|592.9|593.6|593|592.8|592.2|36
1607598300000|2020-12-10 11:05:00|593.7|593.1|594|593.4|594|593.4|593.5|592.9|67
1607598600000|2020-12-10 11:10:00|593.8|593.2|594|593.4|594|593.4|593.7|593.1|26
1607598900000|2020-12-10 11:15:00|594.2|593.6|594.5|593.9|594.5|593.9|594.2|593.6|71
1607599200000|2020-12-10 11:20:00|594.2|593.6|594.2|593.6|594.3|593.7|594|593.4|58
1607599500000|2020-12-10 11:25:00|594|593.4|594|593.4|594.1|593.5|594|593.4|8
1607599800000|2020-12-10 11:30:00|594.2|593.6|594.5|593.9|594.7|594.1|594.2|593.6|42
1607600100000|2020-12-10 11:35:00|594.6|594|594|593.4|594.6|594|593.7|593.1|28
1607600400000|2020-12-10 11:40:00|594.1|593.5|594.2|593.6|594.3|593.7|593.9|593.3|19
1607600700000|2020-12-10 11:45:00|594.3|593.7|594.8|594.2|595.4|594.8|594.2|593.6|104
1607601000000|2020-12-10 11:50:00|594.9|594.3|594.9|594.3|594.9|594.3|594.7|594.1|26
1607601300000|2020-12-10 11:55:00|595|594.4|594.5|593.9|595|594.4|594.5|593.9|68
1607601600000|2020-12-10 12:00:00|594.2|593.6|593.9|593.3|594.2|593.6|593.4|592.8|178
1607601900000|2020-12-10 12:05:00|593.7|593.1|593.6|593|593.7|593.1|593.4|592.8|44
1607602200000|2020-12-10 12:10:00|593.4|592.8|593.3|592.7|593.6|593|593|592.4|36
1607602500000|2020-12-10 12:15:00|593.4|592.8|593.2|592.6|593.7|593.1|593.2|592.6|41
1607602800000|2020-12-10 12:20:00|593.4|592.8|593.2|592.6|593.4|592.8|592.7|592.1|40
1607603100000|2020-12-10 12:25:00|593.3|592.7|593.6|593|593.7|593.1|593.2|592.6|57
1607603400000|2020-12-10 12:30:00|593.4|592.8|592.7|592.1|593.4|592.8|592.7|592.1|109
1607603700000|2020-12-10 12:35:00|592.5|591.9|593|592.4|593.2|592.6|592|591.4|131
1607604000000|2020-12-10 12:40:00|593.1|592.5|593.3|592.7|593.7|593.1|593|592.4|59
1607604300000|2020-12-10 12:45:00|593.2|592.6|594.2|593.6|594.2|593.6|593.2|592.6|49
1607604600000|2020-12-10 12:50:00|594|593.4|594.7|594.1|595.2|594.6|594|593.4|132
1607604900000|2020-12-10 12:55:00|594.8|594.2|594.9|594.3|595.2|594.6|594.7|594.1|65
1607605200000|2020-12-10 13:00:00|595.1|594.5|596.5|595.9|596.6|596|594.9|594.3|364
1607605500000|2020-12-10 13:05:00|596.6|596|596.5|595.9|596.6|596|595.8|595.2|165
1607605800000|2020-12-10 13:10:00|596.7|596.1|596.2|595.6|596.7|596.1|596.2|595.6|123
1607606100000|2020-12-10 13:15:00|596.5|595.9|596.6|596|596.8|596.2|596.2|595.6|181
1607606400000|2020-12-10 13:20:00|596.5|595.9|598|597.4|598|597.4|596.5|595.9|281
1607606700000|2020-12-10 13:25:00|598.2|597.6|596.8|596.2|598.7|598.1|596.7|596.1|623
1607607000000|2020-12-10 13:30:00|596.7|596.1|596.7|596.1|597.5|596.9|596.7|596.1|392
1607607300000|2020-12-10 13:35:00|596.5|595.9|595.2|594.6|596.5|595.9|595|594.4|350
1607607600000|2020-12-10 13:40:00|595.3|594.7|597.3|596.7|597.3|596.7|595.3|594.7|205
1607610600000|2020-12-10 14:30:00|596.9|596.3|592.9|592.3|597|596.4|590.8|590.2|2988
1607610900000|2020-12-10 14:35:00|593|592.4|593.5|592.9|593.7|593.1|591.8|591.2|1012
1607611200000|2020-12-10 14:40:00|593.6|593|594|593.4|595.2|594.6|592.6|592|1009
1607611500000|2020-12-10 14:45:00|593.9|593.3|592|591.4|595|594.4|592|591.4|430
1607611800000|2020-12-10 14:50:00|592.2|591.6|591.5|590.9|592.5|591.9|590.8|590.2|704
1607612100000|2020-12-10 14:55:00|591.4|590.8|593|592.4|593|592.4|591.3|590.7|303
1607612400000|2020-12-10 15:00:00|593.3|592.7|594.6|594|595|594.4|593.1|592.5|643
1607612700000|2020-12-10 15:05:00|594.7|594.1|595.2|594.6|595.5|594.9|594.2|593.6|360
1607613000000|2020-12-10 15:10:00|595.5|594.9|596|595.4|596|595.4|594.7|594.1|604
1607613300000|2020-12-10 15:15:00|596.2|595.6|595.7|595.1|596.7|596.1|595.7|595.1|493
1607613600000|2020-12-10 15:20:00|596|595.4|596.4|595.8|596.7|596.1|595.5|594.9|381
1607613900000|2020-12-10 15:25:00|596.2|595.6|595.5|594.9|596.3|595.7|594.5|593.9|361
1607614200000|2020-12-10 15:30:00|595.3|594.7|597.2|596.6|597.4|596.8|595|594.4|501
1607614500000|2020-12-10 15:35:00|597.1|596.5|597.9|597.3|598.2|597.6|597.1|596.5|590
1607614800000|2020-12-10 15:40:00|598.1|597.5|598.2|597.6|598.4|597.8|597.7|597.1|460
1607615100000|2020-12-10 15:45:00|597.7|597.1|598.4|597.8|598.9|598.3|597.7|597.1|806
1607615400000|2020-12-10 15:50:00|598.6|598|598.2|597.6|598.7|598.1|598.2|597.6|668
1607615700000|2020-12-10 15:55:00|598.4|597.8|597.7|597.1|598.4|597.8|597.6|597|459
1607616000000|2020-12-10 16:00:00|597.8|597.2|599.2|598.6|599.2|598.6|597.8|597.2|545
1607616300000|2020-12-10 16:05:00|599.7|599.1|597.7|597.1|599.7|599.1|597.7|597.1|774
1607616600000|2020-12-10 16:10:00|597.4|596.8|596.7|596.1|597.4|596.8|596.5|595.9|530
1607616900000|2020-12-10 16:15:00|596.8|596.2|596.5|595.9|597.4|596.8|596.5|595.9|293
1607617200000|2020-12-10 16:20:00|596.7|596.1|597|596.4|597.2|596.6|596.7|596.1|327
1607617500000|2020-12-10 16:25:00|597.1|596.5|596.2|595.6|597.1|596.5|596.2|595.6|255
1607617800000|2020-12-10 16:30:00|596.4|595.8|596.5|595.9|596.9|596.3|596.4|595.8|293
1607618100000|2020-12-10 16:35:00|596.2|595.6|594.7|594.1|596.2|595.6|594.7|594.1|335
1607618400000|2020-12-10 16:40:00|594.5|593.9|594.2|593.6|594.7|594.1|593.8|593.2|426
1607618700000|2020-12-10 16:45:00|594.5|593.9|594.7|594.1|594.7|594.1|593.8|593.2|397
1607619000000|2020-12-10 16:50:00|594.6|594|595.5|594.9|595.5|594.9|594|593.4|378
1607619300000|2020-12-10 16:55:00|595.2|594.6|595.6|595|595.7|595.1|595.1|594.5|470
1607619600000|2020-12-10 17:00:00|595.9|595.3|593|592.4|596|595.4|590.8|590.2|152764
1607619900000|2020-12-10 17:05:00|592.9|592.3|592.1|591.5|593.8|593.2|590.8|590.2|904
1607620200000|2020-12-10 17:10:00|591.9|591.3|591.8|591.2|593.3|592.7|591.3|590.7|659
1607620500000|2020-12-10 17:15:00|591.6|591|588.8|588.2|591.6|591|588.4|587.8|1277
1607620800000|2020-12-10 17:20:00|588.9|588.3|590.2|589.6|590.9|590.3|588.7|588.1|635
1607621100000|2020-12-10 17:25:00|590.1|589.5|592.1|591.5|592.2|591.6|590|589.4|634
1607621400000|2020-12-10 17:30:00|592|591.4|592|591.4|592.2|591.6|591.5|590.9|313
1607621700000|2020-12-10 17:35:00|592.1|591.5|592.7|592.1|593|592.4|592|591.4|303
1607622000000|2020-12-10 17:40:00|592.6|592|592|591.4|592.7|592.1|591.7|591.1|273
1607622300000|2020-12-10 17:45:00|592.1|591.5|593.5|592.9|593.5|592.9|592|591.4|279
1607622600000|2020-12-10 17:50:00|593.2|592.6|594.5|593.9|594.5|593.9|592.7|592.1|505
1607622900000|2020-12-10 17:55:00|594.7|594.1|594.7|594.1|595|594.4|594.2|593.6|475
1607623200000|2020-12-10 18:00:00|594.5|593.9|594|593.4|594.5|593.9|593.9|593.3|241
1607623500000|2020-12-10 18:05:00|593.8|593.2|593.3|592.7|594|593.4|593|592.4|233
1607623800000|2020-12-10 18:10:00|593.1|592.5|591.1|590.5|593.1|592.5|590.8|590.2|729
1607624100000|2020-12-10 18:15:00|591.2|590.6|591.2|590.6|591.5|590.9|590.9|590.3|184
1607624400000|2020-12-10 18:20:00|591.3|590.7|591.1|590.5|591.3|590.7|590.8|590.2|131
1607624700000|2020-12-10 18:25:00|591|590.4|591.1|590.5|591.3|590.7|590.7|590.1|267
1607625000000|2020-12-10 18:30:00|591.3|590.7|591.6|591|591.8|591.2|591.1|590.5|330
1607625300000|2020-12-10 18:35:00|591.8|591.2|591.8|591.2|591.8|591.2|591.6|591|178
1607625600000|2020-12-10 18:40:00|592|591.4|592.2|591.6|592.4|591.8|591.6|591|161
1607625900000|2020-12-10 18:45:00|592.1|591.5|592.8|592.2|592.8|592.2|592.1|591.5|239
1607626200000|2020-12-10 18:50:00|592.9|592.3|593.6|593|593.6|593|592.8|592.2|377
1607626500000|2020-12-10 18:55:00|593.3|592.7|593.6|593|593.6|593|592.8|592.2|215
1607626800000|2020-12-10 19:00:00|593.4|592.8|593.5|592.9|593.7|593.1|593.2|592.6|237
1607627100000|2020-12-10 19:05:00|593.7|593.1|595.5|594.9|595.5|594.9|593.7|593.1|733
1607627400000|2020-12-10 19:10:00|595.7|595.1|597.2|596.6|597.2|596.6|595|594.4|2066
1607627700000|2020-12-10 19:15:00|597|596.4|598.1|597.5|598.2|597.6|597|596.4|921
1607648400000|2020-12-11 01:00:00|598|597.4|596.7|596.1|598.5|597.9|595.7|595.1|677
1607648700000|2020-12-11 01:05:00|596.9|596.3|596|595.4|596.9|596.3|595.7|595.1|100
1607649000000|2020-12-11 01:10:00|595.7|595.1|595.7|595.1|595.7|595.1|595|594.2|106
1607649300000|2020-12-11 01:15:00|595.9|595.3|596.4|595.8|596.5|595.9|595.5|594.9|39
1607649600000|2020-12-11 01:20:00|596.5|595.9|595.7|595.1|596.5|595.9|595.7|595.1|32
1607649900000|2020-12-11 01:25:00|595.8|595.2|594.7|594.1|595.9|595.3|594.5|593.9|160
1607650200000|2020-12-11 01:30:00|594.8|594.2|596|595.4|596.3|595.7|594.8|594.2|102
1607650500000|2020-12-11 01:35:00|595.9|595.3|596.2|595.6|596.2|595.6|595.7|595.1|31
1607650800000|2020-12-11 01:40:00|596.1|595.5|595.2|594.6|596.1|595.5|595.2|594.6|72
1607651100000|2020-12-11 01:45:00|595.3|594.7|594.7|594.1|595.4|594.8|594.5|593.9|69
1607651400000|2020-12-11 01:50:00|594.8|594.2|594.5|593.9|595.2|594.6|594|593.4|101
1607651700000|2020-12-11 01:55:00|594.7|594.1|594.5|593.9|595|594.4|594.5|593.9|146
1607652000000|2020-12-11 02:00:00|594.6|594|594.7|594.1|594.9|594.3|594.5|593.9|89
1607652300000|2020-12-11 02:05:00|594.8|594.2|594.5|593.9|595|594.4|594.5|593.9|25
1607652600000|2020-12-11 02:10:00|594.6|594|594.5|593.9|594.8|594.2|594.5|593.9|20
1607652900000|2020-12-11 02:15:00|594.6|594|595.9|595.3|595.9|595.3|594.5|593.9|53
1607653200000|2020-12-11 02:20:00|595.5|594.9|595.5|594.9|595.8|595.2|595.5|594.9|8
1607653500000|2020-12-11 02:25:00|595.6|595|595.5|594.9|595.8|595.2|595.4|594.8|11
1607653800000|2020-12-11 02:30:00|595.6|595|595.5|594.9|595.6|595|595|594.4|35
1607654100000|2020-12-11 02:35:00|595.4|594.8|595.5|594.9|595.6|595|595|594.4|36
1607654400000|2020-12-11 02:40:00|595.3|594.7|595.1|594.5|595.4|594.8|595|594.4|24
1607654700000|2020-12-11 02:45:00|595|594.4|594.9|594.3|595.1|594.5|594.9|594.3|10
1607655000000|2020-12-11 02:50:00|594.8|594.2|594.8|594.2|594.9|594.3|594.5|593.9|23
1607655300000|2020-12-11 02:55:00|594.7|594.1|594.6|594|595|594.4|594.6|594|16
1607655600000|2020-12-11 03:00:00|594.5|593.9|594.5|593.9|594.5|593.9|594.3|593.7|29
1607655900000|2020-12-11 03:05:00|594.7|594.1|594.8|594.2|594.8|594.2|594.5|593.9|18
1607656200000|2020-12-11 03:10:00|594.6|594|594.3|593.7|594.8|594.2|594.3|593.7|13
1607656500000|2020-12-11 03:15:00|594.1|593.5|594|593.4|594.3|593.7|593.6|593|46
1607656800000|2020-12-11 03:20:00|594.2|593.6|594.3|593.7|594.3|593.7|594|593.4|14
1607657100000|2020-12-11 03:25:00|594.4|593.8|594.5|593.9|594.5|593.9|594.3|593.7|4
1607657400000|2020-12-11 03:30:00|594.4|593.8|595|594.4|595.2|594.6|594.3|593.7|29
1607657700000|2020-12-11 03:35:00|594.9|594.3|594.8|594.2|594.9|594.3|594.8|594.2|20
1607658000000|2020-12-11 03:40:00|||||||||2
1607658300000|2020-12-11 03:45:00|594.9|594.3|595|594.4|595.3|594.7|594.8|594.2|19
1607658600000|2020-12-11 03:50:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|50
1607658900000|2020-12-11 03:55:00|||||||||1
1607659200000|2020-12-11 04:00:00|||||||||8
1607659500000|2020-12-11 04:05:00|||||||||6
1607659800000|2020-12-11 04:10:00|595.2|593.7|594.8|594.2|595.2|594.2|594.8|593.7|11
1607660100000|2020-12-11 04:15:00|594.9|594.3|594.8|594.2|594.9|594.3|594.8|594.2|7
1607660400000|2020-12-11 04:20:00|595|594.4|597.3|596.7|597.6|597|595|594.4|292
1607660700000|2020-12-11 04:25:00|597.4|596.8|597.4|596.8|597.5|596.9|596.9|596.3|74
1607661000000|2020-12-11 04:30:00|597.3|596.7|597.3|596.7|597.5|596.9|597.3|596.7|26
1607661300000|2020-12-11 04:35:00|||||||||37
1607661600000|2020-12-11 04:40:00|597.4|596.8|597.3|596.7|597.4|596.8|597.3|596.7|23
1607661900000|2020-12-11 04:45:00|||||||||8
1607662200000|2020-12-11 04:50:00|597.5|596.9|597.8|597.2|598|597.4|597.5|596.9|44
1607662500000|2020-12-11 04:55:00|597.5|596.9|597.6|597|597.8|597.2|597.5|596.9|16
1607662800000|2020-12-11 05:00:00|597.8|597.2|597.8|597.2|597.9|597.3|597.5|596.9|9
1607663100000|2020-12-11 05:05:00|597.9|597.3|597.8|597.2|597.9|597.3|597.8|597.2|67
1607663400000|2020-12-11 05:10:00|597.6|597|597.3|596.7|597.6|597|597.3|596.7|57
1607663700000|2020-12-11 05:15:00|597.4|596.8|597.3|596.7|597.4|596.8|597.3|596.7|7
1607664000000|2020-12-11 05:20:00|||||||||6
1607664300000|2020-12-11 05:25:00|597.5|596.9|597.3|596.7|597.5|596.9|597.3|596.7|2
1607664600000|2020-12-11 05:30:00|597.4|596.8|597.9|597.3|598.5|597.9|597.3|596.7|83
1607664900000|2020-12-11 05:35:00|598|597.4|598|597.4|598.3|597.7|598|597.4|6
1607665200000|2020-12-11 05:40:00|597.8|597.2|597.6|597|597.8|597.2|597.6|597|10
1607665500000|2020-12-11 05:45:00|597.5|596.9|597.5|596.9|597.5|596.9|597.5|596.9|1
1607665800000|2020-12-11 05:50:00|597.4|596.8|597.5|596.9|597.6|597|597.4|596.8|4
1607666100000|2020-12-11 05:55:00|597.8|597.2|597.5|596.9|597.8|597.2|597.5|596.9|9
1607666400000|2020-12-11 06:00:00|||||||||1
1607666700000|2020-12-11 06:05:00|597.3|596.7|597.3|596.7|597.3|596.7|597.3|596.7|48
1607667000000|2020-12-11 06:10:00|597|596.4|597|596.4|597.1|596.5|597|596.4|8
1607667300000|2020-12-11 06:15:00|597.1|596.5|597.1|596.5|597.3|596.7|597|596.4|22
1607667600000|2020-12-11 06:20:00|597|596.4|597|596.4|597|596.4|597|596.4|0
1607667900000|2020-12-11 06:25:00|597.1|596.5|597.3|596.7|597.3|596.7|597|596.4|6
1607668200000|2020-12-11 06:30:00|597.7|596.2|597|596.4|597.7|596.9|597|596.2|13
1607668500000|2020-12-11 06:35:00|597.3|596.7|597.4|596.8|597.5|596.9|597.3|596.7|35
1607668800000|2020-12-11 06:40:00|597.5|596.9|597.4|596.8|597.5|596.9|597.3|596.7|13
1607669100000|2020-12-11 06:45:00|597.3|596.7|597.3|596.7|597.4|596.8|597.1|596.5|10
1607669400000|2020-12-11 06:50:00|597.4|596.8|597|596.4|597.5|596.9|597|596.4|11
1607669700000|2020-12-11 06:55:00|597.1|596.5|597|596.4|597.3|596.7|597|596.4|9
1607670000000|2020-12-11 07:00:00|596.8|596.2|596|595.4|596.8|596.2|595.8|595.2|86
1607670300000|2020-12-11 07:05:00|596.3|595.7|596.8|596.2|597|596.4|596.3|595.7|24
1607670600000|2020-12-11 07:10:00|596.9|596.3|597.1|596.5|597.3|596.7|596.9|596.3|8
1607670900000|2020-12-11 07:15:00|597|596.4|596.3|595.7|597|596.4|596.3|595.7|9
1607671200000|2020-12-11 07:20:00|596|595.4|596.3|595.7|596.3|595.7|596|595.4|23
1607671500000|2020-12-11 07:25:00|596.5|595.9|596.3|595.7|596.5|595.9|596.3|595.7|24
1607671800000|2020-12-11 07:30:00|596.1|595.5|595.8|595.2|596.1|595.5|595.8|595.2|29
1607672100000|2020-12-11 07:35:00|596|595.4|594.8|594.2|596|595.4|594.8|594.2|95
1607672400000|2020-12-11 07:40:00|595|594.4|595|594.4|595|594.4|594.8|594.2|17
1607672700000|2020-12-11 07:45:00|594.8|594.2|593.5|592.9|594.8|594.2|593.5|592.9|140
1607673000000|2020-12-11 07:50:00|593.6|593|594|593.4|594.5|593.9|593.5|592.9|50
1607673300000|2020-12-11 07:55:00|594.1|593.5|594.5|593.9|594.5|593.9|594.1|593.5|22
1607673600000|2020-12-11 08:00:00|594.4|593.8|594.3|593.7|594.8|594.2|594.3|593.7|31
1607673900000|2020-12-11 08:05:00|593.8|593.2|594.3|593.7|594.4|593.8|593.8|593.2|51
1607674200000|2020-12-11 08:10:00|594.1|593.5|593.6|593|594.1|593.5|593.5|592.9|9
1607674500000|2020-12-11 08:15:00|593.8|593.2|592|591.4|593.8|593.2|591.9|591.3|114
1607674800000|2020-12-11 08:20:00|591.9|591.3|592|591.4|592.5|591.9|591.8|591.2|79
1607675100000|2020-12-11 08:25:00|592.1|591.5|592.5|591.9|592.5|591.9|591.8|591.2|70
1607675400000|2020-12-11 08:30:00|592.3|591.7|591.8|591.2|592.5|591.9|591.8|591.2|35
1607675700000|2020-12-11 08:35:00|592|591.4|590.5|589.9|592|591.4|590.5|589.9|154
1607676000000|2020-12-11 08:40:00|590.4|589.8|591.8|591.2|591.8|591.2|590.3|589.7|101
1607676300000|2020-12-11 08:45:00|591.6|591|591.8|591.2|592|591.4|591.3|590.7|60
1607676600000|2020-12-11 08:50:00|591.9|591.3|591.5|590.9|592|591.4|591.5|590.9|72
1607676900000|2020-12-11 08:55:00|591.3|590.7|592.3|591.7|592.3|591.7|591.1|590.5|70
1607677200000|2020-12-11 09:00:00|592.1|591.5|592|591.4|592.3|591.7|591.9|591.3|36
1607677500000|2020-12-11 09:05:00|593.3|592.7|592.5|591.9|593.3|592.7|592.3|591.7|62
1607677800000|2020-12-11 09:10:00|592.8|592.2|592.5|591.9|592.8|592.2|592.5|591.9|52
1607678100000|2020-12-11 09:15:00|592.8|592.2|593|592.4|593.1|592.5|592.6|592|55
1607678400000|2020-12-11 09:20:00|593.1|592.5|593|592.4|593.4|592.8|593|592.4|14
1607678700000|2020-12-11 09:25:00|592.8|592.2|593|592.4|593.1|592.5|592.8|592.2|14
1607679000000|2020-12-11 09:30:00|593.3|592.7|593.8|593.2|593.8|593.2|593|592.4|56
1607679300000|2020-12-11 09:35:00|594|593.4|594.8|594.2|594.8|594.2|594|593.4|64
1607679600000|2020-12-11 09:40:00|595|594.4|595.8|595.2|596|595.4|594.9|594.3|232
1607679900000|2020-12-11 09:45:00|595.5|594.9|595.3|594.7|596|595.4|595.1|594.5|139
1607680200000|2020-12-11 09:50:00|595.1|594.5|596.8|596.2|596.8|596.2|595.1|594.5|177
1607680500000|2020-12-11 09:55:00|596.5|595.9|596.1|595.5|596.8|596.2|595.8|595.2|53
1607680800000|2020-12-11 10:00:00|596|595.4|597.3|596.7|597.5|596.9|595.8|595.2|211
1607681100000|2020-12-11 10:05:00|597.4|596.8|597.3|596.7|597.5|596.9|597.3|596.7|83
1607681400000|2020-12-11 10:10:00|597|596.4|596.6|596|597|596.4|596.5|595.9|50
1607681700000|2020-12-11 10:15:00|596.8|596.2|600|599.4|600.3|599.7|596.6|596|266
1607682000000|2020-12-11 10:20:00|599.8|599.2|599.8|599.2|600|599.4|599.3|598.7|145
1607682300000|2020-12-11 10:25:00|599.5|598.9|600.3|599.7|601|600.4|599.5|598.9|133
1607682600000|2020-12-11 10:30:00|600.4|599.8|601|600.4|601|600.4|600|599.4|142
1607682900000|2020-12-11 10:35:00|601.3|600.7|599.8|599.2|601.3|600.7|599.5|598.9|111
1607683200000|2020-12-11 10:40:00|600|599.4|600.3|599.7|600.5|599.9|599.9|599.3|43
1607683500000|2020-12-11 10:45:00|600|599.4|599.8|599.2|600.1|599.5|599.5|598.9|48
1607683800000|2020-12-11 10:50:00|600|599.4|600.4|599.8|600.5|599.9|599.8|599.2|56
1607684100000|2020-12-11 10:55:00|600.3|599.7|598.8|598.2|600.3|599.7|598.7|598.1|198
1607684400000|2020-12-11 11:00:00|598.6|598|598.8|598.2|599.3|598.7|598.5|597.9|204
1607684700000|2020-12-11 11:05:00|598.6|598|598.3|597.7|598.8|598.2|598|597.4|50
1607685000000|2020-12-11 11:10:00|598|597.4|598.8|598.2|598.8|598.2|598|597.4|36
1607685300000|2020-12-11 11:15:00|598.6|598|598.4|597.8|598.6|598|598.3|597.7|15
1607685600000|2020-12-11 11:20:00|598.3|597.7|598|597.4|598.6|598|597.8|597.2|77
1607685900000|2020-12-11 11:25:00|598.1|597.5|598.3|597.7|598.4|597.8|598|597.4|19
1607686200000|2020-12-11 11:30:00|598.5|597.9|599|598.4|599|598.4|598.5|597.9|28
1607686500000|2020-12-11 11:35:00|598.8|598.2|599|598.4|599|598.4|598.5|597.9|25
1607686800000|2020-12-11 11:40:00|598.8|598.2|599.1|598.5|599.3|598.7|598.8|598.2|22
1607687100000|2020-12-11 11:45:00|599|598.4|600|599.4|600|599.4|599|598.4|62
1607687400000|2020-12-11 11:50:00|599.9|599.3|600|599.4|600.3|599.7|599.7|599.1|55
1607687700000|2020-12-11 11:55:00|600.2|599.6|600.4|599.8|600.4|599.8|600.2|599.6|41
1607688000000|2020-12-11 12:00:00|600.5|599.9|600.8|600.2|600.8|600.2|600.5|599.9|81
1607688300000|2020-12-11 12:05:00|600.5|599.9|600.3|599.7|600.8|600.2|600.3|599.7|67
1607688600000|2020-12-11 12:10:00|600.5|599.9|600.5|599.9|600.8|600.2|600.5|599.9|32
1607688900000|2020-12-11 12:15:00|600.3|599.7|600.3|599.7|600.5|599.9|600|599.4|75
1607689200000|2020-12-11 12:20:00|600.2|599.6|600.5|599.9|600.5|599.9|600|599.4|64
1607689500000|2020-12-11 12:25:00|600.7|600.1|600|599.4|600.8|600.2|600|599.4|80
1607689800000|2020-12-11 12:30:00|600.3|599.7|600.2|599.6|600.3|599.7|600|599.4|21
1607690100000|2020-12-11 12:35:00|600|599.4|600.3|599.7|600.8|600.2|600|599.4|56
1607690400000|2020-12-11 12:40:00|600|599.4|600|599.4|600.3|599.7|600|599.4|44
1607690700000|2020-12-11 12:45:00|600.3|599.7|601.4|600.8|601.5|600.9|600.3|599.7|118
1607691000000|2020-12-11 12:50:00|601.5|600.9|603.3|602.7|603.3|602.7|601.4|600.8|629
1607691300000|2020-12-11 12:55:00|603.4|602.8|604|603.4|604.3|603.7|603.4|602.8|354
1607691600000|2020-12-11 13:00:00|604.3|603.7|605|604.4|605.3|604.7|604|603.4|309
1607691900000|2020-12-11 13:05:00|605.3|604.7|606|605.4|606|605.4|604.5|603.9|595
1607692200000|2020-12-11 13:10:00|606.2|605.6|607.3|606.7|607.5|606.9|606|605.4|561
1607692500000|2020-12-11 13:15:00|607.4|606.8|605.3|604.7|607.5|606.9|604.3|603.7|373
1607692800000|2020-12-11 13:20:00|605|604.4|605.7|605.1|606|605.4|604.8|604.2|223
1607693100000|2020-12-11 13:25:00|605.8|605.2|605.8|605.2|606.3|605.7|605.3|604.7|424
1607693400000|2020-12-11 13:30:00|605.9|605.3|606|605.4|606.5|605.9|605.3|604.7|176
1607693700000|2020-12-11 13:35:00|606.3|605.7|605.7|605.1|606.5|605.9|605.5|604.9|99
1607694000000|2020-12-11 13:40:00|605.5|604.9|606.3|605.7|606.5|605.9|605.3|604.7|211
1607697000000|2020-12-11 14:30:00|604.4|603.8|603.1|602.5|604.9|604.3|602.1|601.5|2162
1607697300000|2020-12-11 14:35:00|603|602.4|602.5|601.9|603.3|602.7|601.6|601|886
1607697600000|2020-12-11 14:40:00|602.6|602|602.7|602.1|603.2|602.6|601.5|600.9|704
1607697900000|2020-12-11 14:45:00|602.6|602|603|602.4|603|602.4|601.5|600.9|507
1607698200000|2020-12-11 14:50:00|602.7|602.1|601.2|600.6|602.7|602.1|599.5|598.9|1159
1607698500000|2020-12-11 14:55:00|601.1|600.5|601.6|601|601.6|601|600.5|599.9|303
1607698800000|2020-12-11 15:00:00|601.5|600.9|600.7|600.1|601.6|601|600.2|599.6|469
1607699100000|2020-12-11 15:05:00|600.6|600|601.5|600.9|601.5|600.9|600.2|599.6|268
1607699400000|2020-12-11 15:10:00|601.6|601|602|601.4|602.4|601.8|601.5|600.9|329
1607699700000|2020-12-11 15:15:00|601.6|601|601.7|601.1|602|601.4|601|600.4|346
1607700000000|2020-12-11 15:20:00|601.9|601.3|601.7|601.1|602|601.4|601.2|600.6|322
1607700300000|2020-12-11 15:25:00|601.5|600.9|604.5|603.9|604.5|603.9|601.1|600.5|704
1607700600000|2020-12-11 15:30:00|604.4|603.8|605|604.4|605.7|605.1|604.2|603.6|1344
1607700900000|2020-12-11 15:35:00|605.1|604.5|606|605.4|606.1|605.5|604.7|604.1|348
1607701200000|2020-12-11 15:40:00|606.1|605.5|605.9|605.3|606.2|605.6|605.2|604.6|444
1607701500000|2020-12-11 15:45:00|606.1|605.5|607.2|606.6|607.5|606.9|605.9|605.3|518
1607701800000|2020-12-11 15:50:00|607.5|606.9|609.6|609|609.7|609.1|607.2|606.6|827
1607702100000|2020-12-11 15:55:00|609.7|609.1|611.7|611.1|614|613.4|609.2|608.6|2199
1607702400000|2020-12-11 16:00:00|611.8|611.2|613.5|612.9|613.5|612.9|610.7|610.1|672
1607702700000|2020-12-11 16:05:00|613.2|612.6|614.2|613.6|614.5|613.9|613.2|612.6|903
1607703000000|2020-12-11 16:10:00|614.1|613.5|615.2|614.6|616|615.4|613.2|612.6|918
1607703300000|2020-12-11 16:15:00|615.1|614.5|615.7|615.1|616.5|615.9|615|614.4|897
1607703600000|2020-12-11 16:20:00|616|615.4|616.5|615.9|617.8|617.2|616|615.4|855
1607703900000|2020-12-11 16:25:00|616.7|616.1|617.8|617.2|618|617.4|616.7|616.1|652
1607704200000|2020-12-11 16:30:00|618|617.4|615.5|614.9|618.5|617.9|615.4|614.8|991
1607704500000|2020-12-11 16:35:00|615.7|615.1|615.3|614.7|616|615.4|614|613.4|1023
1607704800000|2020-12-11 16:40:00|615.4|614.8|613.7|613.1|616|615.4|613.7|613.1|420
1607705100000|2020-12-11 16:45:00|613.9|613.3|614.9|614.3|615|614.4|613.7|613.1|665
1607705400000|2020-12-11 16:50:00|615|614.4|615.7|615.1|616.5|615.9|614.9|614.3|537
1607705700000|2020-12-11 16:55:00|615.6|615|616.5|615.9|616.7|616.1|615.6|615|310
1607706000000|2020-12-11 17:00:00|616.7|616.1|616.5|615.9|617.1|616.5|616.5|615.9|256
1607706300000|2020-12-11 17:05:00|616.7|616.1|616.7|616.1|617.4|616.8|616.5|615.9|247
1607706600000|2020-12-11 17:10:00|616.9|616.3|617.5|616.9|618|617.4|616.2|615.6|624
1607706900000|2020-12-11 17:15:00|617.6|617|618.2|617.6|618.7|618.1|617.5|616.9|566
1607707200000|2020-12-11 17:20:00|618.4|617.8|618.5|617.9|618.7|618.1|618.2|617.6|445
1607707500000|2020-12-11 17:25:00|618.7|618.1|618.7|618.1|619|618.4|618.5|617.9|298
1607707800000|2020-12-11 17:30:00|618.9|618.3|618.4|617.8|619.4|618.8|618.2|617.6|495
1607708100000|2020-12-11 17:35:00|618.5|617.9|617.9|617.3|618.5|617.9|617.9|617.3|377
1607708400000|2020-12-11 17:40:00|618.2|617.6|618.7|618.1|618.9|618.3|618.2|617.6|536
1607708700000|2020-12-11 17:45:00|618.8|618.2|618.2|617.6|618.9|618.3|617.9|617.3|454
1607709000000|2020-12-11 17:50:00|618.4|617.8|618.4|617.8|618.7|618.1|618.2|617.6|264
1607709300000|2020-12-11 17:55:00|618.3|617.7|618.7|618.1|618.9|618.3|618.2|617.6|253
1607709600000|2020-12-11 18:00:00|618.4|617.8|618.4|617.8|618.9|618.3|618.2|617.6|351
1607709900000|2020-12-11 18:05:00|618.7|618.1|618|617.4|618.7|618.1|617.7|617.1|328
1607710200000|2020-12-11 18:10:00|618.2|617.6|618.2|617.6|618.5|617.9|618.2|617.6|272
1607710500000|2020-12-11 18:15:00|618.4|617.8|618|617.4|618.5|617.9|618|617.4|451
1607710800000|2020-12-11 18:20:00|618.2|617.6|617.9|617.3|618.2|617.6|617.7|617.1|399
1607711100000|2020-12-11 18:25:00|617.7|617.1|615.4|614.8|618|617.4|614.9|614.3|963
1607711400000|2020-12-11 18:30:00|615.5|614.9|616.7|616.1|616.7|616.1|615.4|614.8|269
1607711700000|2020-12-11 18:35:00|616.8|616.2|616.9|616.3|616.9|616.3|616.4|615.8|230
1607712000000|2020-12-11 18:40:00|617.3|616.7|617.4|616.8|617.7|617.1|617.2|616.6|302
1607712300000|2020-12-11 18:45:00|617.2|616.6|617.2|616.6|617.3|616.7|616.7|616.1|307
1607712600000|2020-12-11 18:50:00|617.3|616.7|616.7|616.1|617.7|617.1|616.5|615.9|244
1607712900000|2020-12-11 18:55:00|616.5|615.9|616.7|616.1|616.7|616.1|615.7|615.1|469
1607713200000|2020-12-11 19:00:00|616.8|616.2|617.2|616.6|617.9|617.3|616.8|616.2|589
1607713500000|2020-12-11 19:05:00|616.9|616.3|617.2|616.6|618.2|617.6|616.9|616.3|551
1607713800000|2020-12-11 19:10:00|617.3|616.7|614.2|613.6|617.7|617.1|613.7|613.1|2220
1607714100000|2020-12-11 19:15:00|614.1|613.5|616.9|616.3|617.6|617|614|613.4|884
1607907600000|2020-12-14 01:00:00|619.8|619.2|617.4|616.8|620.2|619.6|617.2|616.6|1108
1607907900000|2020-12-14 01:05:00|617.2|616.6|619.2|618.6|619.2|618.6|616.7|616.1|343
1607908200000|2020-12-14 01:10:00|619.1|618.5|620.9|620.3|622.2|621.6|618.9|618.3|563
1607908500000|2020-12-14 01:15:00|620.8|620.2|620.2|619.6|621.3|620.7|619.8|619.2|392
1607908800000|2020-12-14 01:20:00|620.1|619.5|619.1|618.5|620.2|619.6|618.7|618.1|145
1607909100000|2020-12-14 01:25:00|619.2|618.6|619.8|619.2|620.4|619.8|618.7|618.1|181
1607909400000|2020-12-14 01:30:00|619.9|619.3|619.2|618.6|620.2|619.6|618.9|618.3|92
1607909700000|2020-12-14 01:35:00|619.1|618.5|618.7|618.1|619.2|618.6|618.4|617.8|102
1607910000000|2020-12-14 01:40:00|618.8|618.2|619.1|618.5|619.4|618.8|618.7|618.1|118
1607910300000|2020-12-14 01:45:00|618.9|618.3|619.1|618.5|619.2|618.6|618.8|618.2|35
1607910600000|2020-12-14 01:50:00|619.2|618.6|618.6|618|619.4|618.8|618.4|617.8|76
1607910900000|2020-12-14 01:55:00|618.7|618.1|618.9|618.3|619.1|618.5|618.6|618|35
1607911200000|2020-12-14 02:00:00|619.1|618.5|619.7|619.1|620.2|619.6|619.1|618.5|66
1607911500000|2020-12-14 02:05:00|619.6|619|618.8|618.2|619.7|619.1|618.7|618.1|62
1607911800000|2020-12-14 02:10:00|618.9|618.3|617.9|617.3|618.9|618.3|617.4|616.8|116
1607912100000|2020-12-14 02:15:00|618.2|617.6|618.4|617.8|618.4|617.8|618.2|617.6|32
1607912400000|2020-12-14 02:20:00|618.3|617.7|618.7|618.1|618.7|618.1|618.2|617.6|11
1607912700000|2020-12-14 02:25:00|618.6|618|618.9|618.3|619.1|618.5|618.4|617.8|23
1607913000000|2020-12-14 02:30:00|619.1|618.5|619.1|618.5|619.2|618.6|618.7|618.1|27
1607913300000|2020-12-14 02:35:00|618.9|618.3|619.4|618.8|619.6|619|618.9|618.3|70
1607913600000|2020-12-14 02:40:00|619.6|619|619.7|619.1|619.7|619.1|619.2|618.6|24
1607913900000|2020-12-14 02:45:00|619.9|619.3|619.4|618.8|619.9|619.3|619.4|618.8|63
1607914200000|2020-12-14 02:50:00|619.2|618.6|618.8|618.2|619.2|618.6|618.7|618.1|45
1607914500000|2020-12-14 02:55:00|618.9|618.3|618.9|618.3|618.9|618.3|618.7|618.1|27
1607914800000|2020-12-14 03:00:00|618.8|618.2|618.7|618.1|618.9|618.3|618.7|618.1|29
1607915100000|2020-12-14 03:05:00|618.4|617.8|617.8|617.2|618.4|617.8|617.7|617.1|65
1607915400000|2020-12-14 03:10:00|617.7|617.1|617.9|617.3|617.9|617.3|617.7|617.1|13
1607915700000|2020-12-14 03:15:00|617.7|617.1|617.9|617.3|617.9|617.3|617.7|617.1|17
1607916000000|2020-12-14 03:20:00|617.7|617.1|617.7|617.1|617.9|617.3|617.7|617.1|79
1607916300000|2020-12-14 03:25:00|617.9|617.3|617.9|617.3|618.2|617.6|617.9|617.3|19
1607916600000|2020-12-14 03:30:00|617.8|617.2|616.9|616.3|617.9|617.3|616.8|616.2|66
1607916900000|2020-12-14 03:35:00|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|14
1607917200000|2020-12-14 03:40:00|616.9|616.3|616.7|616.1|617.2|616.6|616.7|616.1|27
1607917500000|2020-12-14 03:45:00|616.6|616|616.7|616.1|616.7|616.1|616.2|615.6|93
1607917800000|2020-12-14 03:50:00|||||||||29
1607918100000|2020-12-14 03:55:00|||||||||13
1607918400000|2020-12-14 04:00:00|616.8|616.2|616.7|616.1|616.8|616.2|616.7|616.1|14
1607918700000|2020-12-14 04:05:00|616.9|616.3|617.4|616.8|617.4|616.8|616.7|616.1|52
1607919000000|2020-12-14 04:10:00|617.2|616.6|616.7|616.1|617.2|616.6|616.7|616.1|33
1607919300000|2020-12-14 04:15:00|616.9|616.3|616.7|616.1|616.9|616.3|616.7|616.1|105
1607919600000|2020-12-14 04:20:00|616.8|616.2|616.7|616.1|616.9|616.3|616.7|616.1|22
1607919900000|2020-12-14 04:25:00|||||||||5
1607920200000|2020-12-14 04:30:00|616.9|616.3|616.9|616.3|617.2|616.6|616.9|616.3|18
1607920500000|2020-12-14 04:35:00|617.2|616.6|617.3|616.7|617.4|616.8|617.2|616.6|21
1607920800000|2020-12-14 04:40:00|617.4|616.8|617.4|616.8|617.4|616.8|617.4|616.8|0
1607921100000|2020-12-14 04:45:00|||||||||7
1607921400000|2020-12-14 04:50:00|617.3|616.7|617.2|616.6|617.3|616.7|617.2|616.6|10
1607921700000|2020-12-14 04:55:00|617.4|616.8|617.4|616.8|617.4|616.8|617.3|616.7|6
1607922000000|2020-12-14 05:00:00|617.3|616.7|617.1|616.5|617.3|616.7|616.9|616.3|10
1607922300000|2020-12-14 05:05:00|616.9|616.3|616.8|616.2|616.9|616.3|616.8|616.2|6
1607922600000|2020-12-14 05:10:00|616.7|616.1|616.6|616|616.7|616.1|616.4|615.8|76
1607922900000|2020-12-14 05:15:00|616.3|615.7|616.2|615.6|616.4|615.8|616.2|615.6|32
1607923200000|2020-12-14 05:20:00|616.3|615.7|616.7|616.1|616.7|616.1|616.3|615.7|14
1607923500000|2020-12-14 05:25:00|616.6|616|616.9|616.3|617.1|616.5|616.6|616|8
1607923800000|2020-12-14 05:30:00|617.1|616.5|617.2|616.6|617.4|616.8|617.1|616.5|22
1607924100000|2020-12-14 05:35:00|617.3|616.7|617.7|617.1|617.8|617.2|617.2|616.6|46
1607924400000|2020-12-14 05:40:00|617.6|617|617.4|616.8|617.7|617.1|617.4|616.8|19
1607924700000|2020-12-14 05:45:00|||||||||5
1607925000000|2020-12-14 05:50:00|617.7|617.1|617.7|617.1|618.2|617.6|617.7|617.1|14
1607925300000|2020-12-14 05:55:00|617.6|617|617.7|617.1|617.7|617.1|617.6|617|8
1607925600000|2020-12-14 06:00:00|617.6|617|617.2|616.6|617.7|617.1|617.2|616.6|34
1607925900000|2020-12-14 06:05:00|617.1|616.5|616.7|616.1|617.1|616.5|616.4|615.8|21
1607926200000|2020-12-14 06:10:00|616.6|616|616.4|615.8|616.6|616|616.2|615.6|18
1607926500000|2020-12-14 06:15:00|616.3|615.7|616.4|615.8|616.4|615.8|616.3|615.7|16
1607926800000|2020-12-14 06:20:00|616.7|616.1|616.7|616.1|616.7|616.1|616.4|615.8|33
1607927100000|2020-12-14 06:25:00|616.6|616|616.6|616|616.7|616.1|616.4|615.8|30
1607927400000|2020-12-14 06:30:00|616.7|616.1|616.2|615.6|616.7|616.1|615.9|615.3|74
1607927700000|2020-12-14 06:35:00|616.1|615.5|615.9|615.3|616.2|615.6|615.9|615.3|49
1607928000000|2020-12-14 06:40:00|615.7|615.1|615.6|615|615.8|615.2|615.4|614.8|202
1607928300000|2020-12-14 06:45:00|615.4|614.8|615.4|614.8|615.7|615.1|614.9|614.3|153
1607928600000|2020-12-14 06:50:00|615.3|614.7|615.4|614.8|615.4|614.8|615.2|614.6|40
1607928900000|2020-12-14 06:55:00|615.3|614.7|615.2|614.6|615.6|615|614.9|614.3|51
1607929200000|2020-12-14 07:00:00|615.1|614.5|614.9|614.3|615.1|614.5|614.9|614.3|59
1607929500000|2020-12-14 07:05:00|614.2|613.6|613.9|613.3|614.3|613.7|613.9|613.3|127
1607929800000|2020-12-14 07:10:00|613.7|613.1|612.2|611.6|613.9|613.3|611.9|611.3|265
1607930100000|2020-12-14 07:15:00|612.1|611.5|612.2|611.6|612.9|612.3|611.4|610.8|186
1607930400000|2020-12-14 07:20:00|612.4|611.8|612.7|612.1|613.4|612.8|612.3|611.7|108
1607930700000|2020-12-14 07:25:00|612.6|612|613.2|612.6|613.2|612.6|612.6|612|81
1607931000000|2020-12-14 07:30:00|613.4|612.8|613.4|612.8|613.9|613.3|613.4|612.8|61
1607931300000|2020-12-14 07:35:00|613.7|613.1|613.9|613.3|614.6|614|613.7|613.1|39
1607931600000|2020-12-14 07:40:00|614.2|613.6|613.9|613.3|614.4|613.8|613.4|612.8|123
1607931900000|2020-12-14 07:45:00|613.7|613.1|613.6|613|613.9|613.3|613.6|613|60
1607932200000|2020-12-14 07:50:00|613.4|612.8|612.7|612.1|613.4|612.8|612.4|611.8|64
1607932500000|2020-12-14 07:55:00|612.9|612.3|612.9|612.3|612.9|612.3|612.7|612.1|32
1607932800000|2020-12-14 08:00:00|612.8|612.2|612.9|612.3|613.2|612.6|612.7|612.1|47
1607933100000|2020-12-14 08:05:00|613.1|612.5|612.8|612.2|613.2|612.6|612.1|611.5|89
1607933400000|2020-12-14 08:10:00|612.9|612.3|613.4|612.8|613.7|613.1|612.9|612.3|132
1607933700000|2020-12-14 08:15:00|613.3|612.7|613.4|612.8|613.7|613.1|613.2|612.6|35
1607934000000|2020-12-14 08:20:00|613.2|612.6|613.2|612.6|613.3|612.7|613.2|612.6|15
1607934300000|2020-12-14 08:25:00|613.4|612.8|613.2|612.6|613.9|613.3|613.2|612.6|70
1607934600000|2020-12-14 08:30:00|613.4|612.8|612.6|612|613.7|613.1|612.4|611.8|123
1607934900000|2020-12-14 08:35:00|612.7|612.1|612.9|612.3|613.1|612.5|612.7|612.1|38
1607935200000|2020-12-14 08:40:00|613.2|612.6|612.7|612.1|613.4|612.8|612.6|612|112
1607935500000|2020-12-14 08:45:00|612.8|612.2|610.7|610.1|612.8|612.2|610.7|610.1|270
1607935800000|2020-12-14 08:50:00|609.4|608.8|609.7|609.1|610.2|609.6|608.9|608.3|167
1607936100000|2020-12-14 08:55:00|609.6|609|609.6|609|610.2|609.6|609.4|608.8|74
1607936400000|2020-12-14 09:00:00|609.7|609.1|609.4|608.8|609.9|609.3|608.9|608.3|78
1607936700000|2020-12-14 09:05:00|609.6|609|609.7|609.1|609.7|609.1|609.2|608.6|67
1607937000000|2020-12-14 09:10:00|609.4|608.8|609.3|608.7|609.7|609.1|609.1|608.5|77
1607937300000|2020-12-14 09:15:00|609.4|608.8|609.7|609.1|609.7|609.1|608.7|608.1|107
1607937600000|2020-12-14 09:20:00|609.4|608.8|609.9|609.3|609.9|609.3|609.4|608.8|68
1607937900000|2020-12-14 09:25:00|609.8|609.2|609.7|609.1|609.8|609.2|609.4|608.8|36
1607938200000|2020-12-14 09:30:00|609.8|609.2|610.9|610.3|611.4|610.8|609.8|609.2|86
1607938500000|2020-12-14 09:35:00|611.1|610.5|611.4|610.8|611.7|611.1|610.9|610.3|61
1607938800000|2020-12-14 09:40:00|611.6|611|611.1|610.5|611.6|611|610.9|610.3|103
1607939100000|2020-12-14 09:45:00|610.9|610.3|610.7|610.1|611.2|610.6|609.9|609.3|89
1607939400000|2020-12-14 09:50:00|610.8|610.2|607.4|606.8|610.8|610.2|606.9|606.3|523
1607939700000|2020-12-14 09:55:00|607.3|606.7|607.9|607.3|608.2|607.6|606.9|606.3|262
1607940000000|2020-12-14 10:00:00|607.8|607.2|608.1|607.5|608.2|607.6|607.6|607|128
1607940300000|2020-12-14 10:05:00|607.9|607.3|607.1|606.5|607.9|607.3|606.8|606.2|129
1607940600000|2020-12-14 10:10:00|606.9|606.3|606.4|605.8|607.2|606.6|606.1|605.5|310
1607940900000|2020-12-14 10:15:00|606.3|605.7|606.2|605.6|606.9|606.3|606.2|605.6|99
1607941200000|2020-12-14 10:20:00|605.9|605.3|607.2|606.6|607.2|606.6|605.9|605.3|190
1607941500000|2020-12-14 10:25:00|608.9|608.3|607.9|607.3|608.9|608.3|607.7|607.1|136
1607941800000|2020-12-14 10:30:00|608.2|607.6|607.7|607.1|608.2|607.6|607.2|606.6|127
1607942100000|2020-12-14 10:35:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|19
1607942400000|2020-12-14 10:40:00|607.9|607.3|607.9|607.3|607.9|607.3|607.4|606.8|33
1607942700000|2020-12-14 10:45:00|607.8|607.2|608.2|607.6|608.4|607.8|607.8|607.2|32
1607943000000|2020-12-14 10:50:00|608.1|607.5|608.7|608.1|608.7|608.1|608.1|607.5|42
1607943300000|2020-12-14 10:55:00|608.4|607.8|609.2|608.6|609.2|608.6|608.4|607.8|55
1607943600000|2020-12-14 11:00:00|609.1|608.5|610.7|610.1|610.7|610.1|608.7|608.1|212
1607943900000|2020-12-14 11:05:00|610.4|609.8|609.2|608.6|610.6|610|609.1|608.5|142
1607944200000|2020-12-14 11:10:00|608.9|608.3|609.9|609.3|610.1|609.5|608.9|608.3|68
1607944500000|2020-12-14 11:15:00|609.8|609.2|609.4|608.8|609.8|609.2|608.9|608.3|104
1607944800000|2020-12-14 11:20:00|609.3|608.7|607.6|607|609.4|608.8|607.4|606.8|142
1607945100000|2020-12-14 11:25:00|607.7|607.1|607.1|606.5|607.9|607.3|606.9|606.3|126
1607945400000|2020-12-14 11:30:00|607.2|606.6|607.4|606.8|607.6|607|606.9|606.3|72
1607945700000|2020-12-14 11:35:00|607.3|606.7|607.9|607.3|608.4|607.8|607.2|606.6|154
1607946000000|2020-12-14 11:40:00|608.3|607.7|608.8|608.2|608.9|608.3|608.2|607.6|61
1607946300000|2020-12-14 11:45:00|608.9|608.3|609.1|608.5|609.1|608.5|608.4|607.8|72
1607946600000|2020-12-14 11:50:00|608.8|608.2|608.4|607.8|609.3|608.7|608.4|607.8|59
1607946900000|2020-12-14 11:55:00|608.6|608|608.7|608.1|608.7|608.1|608.4|607.8|87
1607947200000|2020-12-14 12:00:00|608.6|608|608.1|607.5|608.7|608.1|607.9|607.3|46
1607947500000|2020-12-14 12:05:00|607.9|607.3|608.2|607.6|608.4|607.8|607.9|607.3|55
1607947800000|2020-12-14 12:10:00|608.1|607.5|607.4|606.8|608.2|607.6|607.4|606.8|72
1607948100000|2020-12-14 12:15:00|607.3|606.7|606.7|606.1|607.7|607.1|606.7|606.1|156
1607948400000|2020-12-14 12:20:00|606.4|605.8|606.9|606.3|607.2|606.6|606.4|605.8|60
1607948700000|2020-12-14 12:25:00|606.8|606.2|608.2|607.6|608.2|607.6|606.4|605.8|91
1607949000000|2020-12-14 12:30:00|608.3|607.7|609.7|609.1|609.9|609.3|608.3|607.7|239
1607949300000|2020-12-14 12:35:00|609.6|609|610.2|609.6|610.2|609.6|609.3|608.7|213
1607949600000|2020-12-14 12:40:00|610.1|609.5|610.7|610.1|611.2|610.6|609.8|609.2|270
1607949900000|2020-12-14 12:45:00|610.6|610|610.7|610.1|610.9|610.3|609.9|609.3|131
1607950200000|2020-12-14 12:50:00|610.4|609.8|611.4|610.8|611.6|611|610.4|609.8|187
1607950500000|2020-12-14 12:55:00|611.6|611|610.7|610.1|611.7|611.1|610.4|609.8|115
1607950800000|2020-12-14 13:00:00|610.8|610.2|609.9|609.3|610.8|610.2|609.4|608.8|99
1607951100000|2020-12-14 13:05:00|609.8|609.2|608.2|607.6|609.9|609.3|607.9|607.3|292
1607951400000|2020-12-14 13:10:00|608.1|607.5|608.2|607.6|608.4|607.8|607.7|607.1|203
1607951700000|2020-12-14 13:15:00|608.1|607.5|608.4|607.8|608.9|608.3|607.7|607.1|161
1607952000000|2020-12-14 13:20:00|608.3|607.7|608.2|607.6|608.7|608.1|607.9|607.3|88
1607952300000|2020-12-14 13:25:00|608.1|607.5|608.7|608.1|608.7|608.1|607.9|607.3|144
1607952600000|2020-12-14 13:30:00|608.9|608.3|609.2|608.6|609.2|608.6|608.4|607.8|101
1607952900000|2020-12-14 13:35:00|609.1|608.5|609.3|608.7|609.7|609.1|608.9|608.3|154
1607953200000|2020-12-14 13:40:00|609.4|608.8|609.2|608.6|609.7|609.1|608.9|608.3|114
1607956200000|2020-12-14 14:30:00|607.9|607.3|602.7|602.1|609.2|608.6|602.4|601.8|2893
1607956500000|2020-12-14 14:35:00|602.8|602.2|601.7|601.1|602.8|602.2|600.9|600.3|1693
1607956800000|2020-12-14 14:40:00|601.4|600.8|601.1|600.5|602.1|601.5|599.7|599.1|1422
1607957100000|2020-12-14 14:45:00|600.9|600.3|600.7|600.1|601.2|600.6|599.7|599.1|1129
1607957400000|2020-12-14 14:50:00|600.4|599.8|599.7|599.1|600.6|600|599.4|598.8|704
1607957700000|2020-12-14 14:55:00|599.9|599.3|600.2|599.6|600.2|599.6|598.7|598.1|682
1607958000000|2020-12-14 15:00:00|599.9|599.3|599.2|598.6|599.9|599.3|597.7|597.1|1146
1607958300000|2020-12-14 15:05:00|599.1|598.5|597.9|597.3|599.1|598.5|597.2|596.6|841
1607958600000|2020-12-14 15:10:00|597.7|597.1|598.3|597.7|598.7|598.1|597.2|596.6|589
1607958900000|2020-12-14 15:15:00|598.2|597.6|598.9|598.3|599.4|598.8|598.2|597.6|453
1607959200000|2020-12-14 15:20:00|598.8|598.2|598.2|597.6|599.9|599.3|598.2|597.6|527
1607959500000|2020-12-14 15:25:00|597.9|597.3|597.7|597.1|599.7|599.1|597.7|597.1|530
1607959800000|2020-12-14 15:30:00|597.9|597.3|599.9|599.3|599.9|599.3|597.4|596.8|590
1607960100000|2020-12-14 15:35:00|599.7|599.1|599.2|598.6|600.2|599.6|598.7|598.1|578
1607960400000|2020-12-14 15:40:00|599.4|598.8|599.9|599.3|600.1|599.5|598.4|597.8|339
1607960700000|2020-12-14 15:45:00|600.2|599.6|599.2|598.6|600.2|599.6|598.9|598.3|340
1607961000000|2020-12-14 15:50:00|599.1|598.5|599.9|599.3|600.2|599.6|598.9|598.3|291
1607961300000|2020-12-14 15:55:00|599.7|599.1|598.4|597.8|599.9|599.3|598.2|597.6|330
1607961600000|2020-12-14 16:00:00|598.7|598.1|598.9|598.3|599.2|598.6|598.7|598.1|237
1607961900000|2020-12-14 16:05:00|599.1|598.5|598.9|598.3|599.2|598.6|598.7|598.1|154
1607962200000|2020-12-14 16:10:00|598.7|598.1|597.7|597.1|598.7|598.1|597.2|596.6|435
1607962500000|2020-12-14 16:15:00|597.4|596.8|597.9|597.3|598.2|597.6|597.3|596.7|220
1607962800000|2020-12-14 16:20:00|597.7|597.1|598.4|597.8|598.4|597.8|597.4|596.8|192
1607963100000|2020-12-14 16:25:00|598.3|597.7|598.4|597.8|598.4|597.8|597.9|597.3|125
1607963400000|2020-12-14 16:30:00|598.6|598|599.2|598.6|599.2|598.6|597.9|597.3|328
1607963700000|2020-12-14 16:35:00|598.9|598.3|598.2|597.6|598.9|598.3|598.2|597.6|284
1607964000000|2020-12-14 16:40:00|597.9|597.3|598.2|597.6|598.2|597.6|597.7|597.1|190
1607964300000|2020-12-14 16:45:00|598.3|597.7|598.9|598.3|599.2|598.6|598.2|597.6|179
1607964600000|2020-12-14 16:50:00|598.8|598.2|598.9|598.3|599.2|598.6|598.7|598.1|211
1607964900000|2020-12-14 16:55:00|598.8|598.2|597.7|597.1|598.9|598.3|597.2|596.6|282
1607965200000|2020-12-14 17:00:00|597.9|597.3|598.2|597.6|598.4|597.8|597.4|596.8|319
1607965500000|2020-12-14 17:05:00|598.3|597.7|597.9|597.3|598.7|598.1|597.8|597.2|198
1607965800000|2020-12-14 17:10:00|598.2|597.6|597.9|597.3|598.2|597.6|597.7|597.1|159
1607966100000|2020-12-14 17:15:00|597.7|597.1|597.7|597.1|597.9|597.3|596.4|595.8|337
1607966400000|2020-12-14 17:20:00|597.8|597.2|596.9|596.3|597.9|597.3|596.4|595.8|230
1607966700000|2020-12-14 17:25:00|597.1|596.5|598.2|597.6|598.2|597.6|596.9|596.3|386
1607967000000|2020-12-14 17:30:00|597.9|597.3|598.2|597.6|598.7|598.1|597.9|597.3|179
1607967300000|2020-12-14 17:35:00|598.1|597.5|598.9|598.3|598.9|598.3|598.1|597.5|229
1607967600000|2020-12-14 17:40:00|598.8|598.2|598.9|598.3|599.4|598.8|598.7|598.1|340
1607967900000|2020-12-14 17:45:00|599.2|598.6|597.7|597.1|599.2|598.6|597.7|597.1|191
1607968200000|2020-12-14 17:50:00|597.8|597.2|597.2|596.6|597.9|597.3|597.2|596.6|288
1607968500000|2020-12-14 17:55:00|597.3|596.7|597.7|597.1|597.7|597.1|597.2|596.6|162
1607968800000|2020-12-14 18:00:00|597.9|597.3|598.4|597.8|598.7|598.1|597.7|597.1|209
1607969100000|2020-12-14 18:05:00|598.7|598.1|598.2|597.6|598.7|598.1|597.9|597.3|131
1607969400000|2020-12-14 18:10:00|598.4|597.8|598.4|597.8|598.7|598.1|597.9|597.3|269
1607969700000|2020-12-14 18:15:00|598.2|597.6|598.7|598.1|598.7|598.1|598.2|597.6|201
1607970000000|2020-12-14 18:20:00|598.9|598.3|599.2|598.6|599.2|598.6|598.4|597.8|233
1607970300000|2020-12-14 18:25:00|599.1|598.5|599.4|598.8|599.4|598.8|598.9|598.3|278
1607970600000|2020-12-14 18:30:00|599.7|599.1|599.2|598.6|599.7|599.1|599.2|598.6|206
1607970900000|2020-12-14 18:35:00|599.4|598.8|598.4|597.8|599.4|598.8|598.2|597.6|267
1607971200000|2020-12-14 18:40:00|598.2|597.6|597.9|597.3|598.4|597.8|597.7|597.1|147
1607971500000|2020-12-14 18:45:00|598.2|597.6|598.4|597.8|598.7|598.1|598.1|597.5|138
1607971800000|2020-12-14 18:50:00|598.2|597.6|597.9|597.3|598.2|597.6|597.9|597.3|126
1607972100000|2020-12-14 18:55:00|598.2|597.6|598.6|598|598.7|598.1|598.2|597.6|251
1607972400000|2020-12-14 19:00:00|598.7|598.1|599.2|598.6|599.4|598.8|598.6|598|287
1607972700000|2020-12-14 19:05:00|599.3|598.7|599.2|598.6|599.6|599|598.9|598.3|328
1607973000000|2020-12-14 19:10:00|599.1|598.5|596.7|596.1|599.2|598.6|596.7|596.1|2257
1607973300000|2020-12-14 19:15:00|596.8|596.2|597.2|596.6|597.5|596.9|596.2|595.6|1115
1607994000000|2020-12-15 01:00:00|596.7|596.1|597|596.4|597.5|596.9|596|595.4|413
1607994300000|2020-12-15 01:05:00|597.5|596.9|598.7|598.1|598.7|598.1|597.5|596.9|255
1607994600000|2020-12-15 01:10:00|598.8|598.2|598.2|597.6|599|598.4|598|597.4|137
1607994900000|2020-12-15 01:15:00|598.1|597.5|598|597.4|598.2|597.6|597.7|597.1|92
1607995200000|2020-12-15 01:20:00|598.1|597.5|599|598.4|599.2|598.6|598.1|597.5|91
1607995500000|2020-12-15 01:25:00|599.1|598.5|598.7|598.1|599.2|598.6|598.7|598.1|28
1607995800000|2020-12-15 01:30:00|598.6|598|598.7|598.1|598.7|598.1|598.2|597.6|126
1607996100000|2020-12-15 01:35:00|598.8|598.2|599|598.4|599.1|598.5|598.7|598.1|33
1607996400000|2020-12-15 01:40:00|598.8|598.2|599|598.4|599|598.4|598.7|598.1|12
1607996700000|2020-12-15 01:45:00|598.7|598.1|598.5|597.9|598.7|598.1|597.7|597.1|53
1607997000000|2020-12-15 01:50:00|598.2|597.6|599|598.4|599|598.4|598.2|597.6|82
1607997300000|2020-12-15 01:55:00|598.7|598.1|599.1|598.5|599.1|598.5|598.7|598.1|20
1607997600000|2020-12-15 02:00:00|599|598.4|599.2|598.6|599.2|598.6|598.7|598.1|21
1607997900000|2020-12-15 02:05:00|599.5|598.9|599.5|598.9|599.7|599.1|599.2|598.6|25
1607998200000|2020-12-15 02:10:00|599.2|598.6|599.2|598.6|599.2|598.6|599.2|598.6|20
1607998500000|2020-12-15 02:15:00|599.3|598.7|599.5|598.9|599.5|598.9|599.2|598.6|32
1607998800000|2020-12-15 02:20:00|599.7|599.1|599.7|599.1|600|599.4|599.7|599.1|61
1607999100000|2020-12-15 02:25:00|599.8|599.2|600|599.4|600|599.4|599.7|599.1|17
1607999400000|2020-12-15 02:30:00|600.2|599.6|601|600.4|601|600.4|600|599.4|107
1607999700000|2020-12-15 02:35:00|601.2|600.6|601.2|600.6|601.5|600.9|601|600.4|92
1608000000000|2020-12-15 02:40:00|601.1|600.5|600.6|600|601.1|600.5|600.5|599.9|51
1608000300000|2020-12-15 02:45:00|600.5|599.9|600.1|599.5|600.7|600.1|600.1|599.5|37
1608000600000|2020-12-15 02:50:00|600.2|599.6|600.2|599.6|600.5|599.9|600.1|599.5|38
1608000900000|2020-12-15 02:55:00|600.1|599.5|599.7|599.1|600.1|599.5|599.7|599.1|28
1608001200000|2020-12-15 03:00:00|599.8|599.2|600.2|599.6|600.2|599.6|599.8|599.2|18
1608001500000|2020-12-15 03:05:00|600.5|599.9|600|599.4|600.7|600.1|600|599.4|76
1608001800000|2020-12-15 03:10:00|598.8|598.2|599.5|598.9|599.7|599.1|598.7|598.1|140
1608002100000|2020-12-15 03:15:00|599.6|599|600|599.4|600|599.4|599.6|599|38
1608002400000|2020-12-15 03:20:00|599.7|599.1|599.2|598.6|599.8|599.2|599.2|598.6|15
1608002700000|2020-12-15 03:25:00|599.3|598.7|599.5|598.9|599.5|598.9|599.2|598.6|66
1608003000000|2020-12-15 03:30:00|599.3|598.7|599.7|599.1|599.7|599.1|599.2|598.6|22
1608003300000|2020-12-15 03:35:00|599.6|599|599.7|599.1|600|599.4|599.6|599|10
1608003600000|2020-12-15 03:40:00|599.8|599.2|599.7|599.1|599.8|599.2|599.7|599.1|14
1608003900000|2020-12-15 03:45:00|600|599.4|600.2|599.6|600.2|599.6|600|599.4|42
1608004200000|2020-12-15 03:50:00|600.3|599.7|600.7|600.1|600.7|600.1|600.3|599.7|20
1608004500000|2020-12-15 03:55:00|600.6|600|600.7|600.1|600.7|600.1|600.5|599.9|9
1608004800000|2020-12-15 04:00:00|600.5|599.9|600.2|599.6|600.6|600|600.2|599.6|25
1608005100000|2020-12-15 04:05:00|600.3|599.7|600.5|599.9|600.5|599.9|600.2|599.6|57
1608005400000|2020-12-15 04:10:00|600.3|599.7|600.5|599.9|600.5|599.9|600.2|599.6|9
1608005700000|2020-12-15 04:15:00|600.7|600.1|600.5|599.9|601|600.4|600.2|599.6|44
1608006000000|2020-12-15 04:20:00|600.7|600.1|600.7|600.1|600.8|600.2|600.7|600.1|49
1608006300000|2020-12-15 04:25:00|601|600.4|601.2|600.6|601.2|600.6|601|600.4|30
1608006600000|2020-12-15 04:30:00|601|600.4|601|600.4|601|600.4|600.8|600.2|13
1608006900000|2020-12-15 04:35:00|600.5|599.9|600.5|599.9|600.7|600.1|600.5|599.9|30
1608007500000|2020-12-15 04:45:00|||||||||10
1608007800000|2020-12-15 04:50:00|600.2|599.6|600.5|599.9|600.5|599.9|600.2|599.6|13
1608008100000|2020-12-15 04:55:00|600.2|599.6|600.2|599.6|600.2|599.6|600.2|599.6|10
1608008400000|2020-12-15 05:00:00|||||||||3
1608008700000|2020-12-15 05:05:00|600.1|599.5|600.2|599.6|600.3|599.7|600.1|599.5|6
1608009000000|2020-12-15 05:10:00|600.1|599.5|600.2|599.6|600.2|599.6|600|599.4|4
1608009300000|2020-12-15 05:15:00|600.5|599.9|600.5|599.9|600.5|599.9|600.2|599.6|53
1608009600000|2020-12-15 05:20:00|600.3|599.7|600.2|599.6|600.3|599.7|600.2|599.6|10
1608009900000|2020-12-15 05:25:00|600.3|599.7|600.5|599.9|600.5|599.9|600.3|599.7|11
1608010200000|2020-12-15 05:30:00|600.3|599.7|598.5|597.9|600.3|599.7|598.1|597.5|111
1608010500000|2020-12-15 05:35:00|598.6|598|598.3|597.7|598.6|598|598.2|597.6|25
1608010800000|2020-12-15 05:40:00|598.2|597.6|598.2|597.6|598.5|597.9|598|597.4|26
1608011100000|2020-12-15 05:45:00|598.3|597.7|598.3|597.7|598.5|597.9|598|597.4|38
1608011400000|2020-12-15 05:50:00|598.2|597.6|598.5|597.9|598.7|598.1|598.2|597.6|20
1608011700000|2020-12-15 05:55:00|598.6|598|598.5|597.9|598.7|598.1|598.5|597.9|22
1608012000000|2020-12-15 06:00:00|598.2|597.6|598.5|597.9|598.5|597.9|598.2|597.6|26
1608012300000|2020-12-15 06:05:00|598.2|597.6|598.5|597.9|598.5|597.9|598.2|597.6|13
1608012600000|2020-12-15 06:10:00|598.6|598|599|598.4|599|598.4|598.2|597.6|30
1608012900000|2020-12-15 06:15:00|599.1|598.5|599.8|599.2|600|599.4|599.1|598.5|72
1608013200000|2020-12-15 06:20:00|600|599.4|599.6|599|600.1|599.5|599.6|599|30
1608013500000|2020-12-15 06:25:00|599.7|599.1|599.2|598.6|599.8|599.2|599|598.4|55
1608013800000|2020-12-15 06:30:00|599.1|598.5|598.8|598.2|599.2|598.6|598.7|598.1|34
1608014100000|2020-12-15 06:35:00|599|598.4|598.8|598.2|599|598.4|598.7|598.1|15
1608014400000|2020-12-15 06:40:00|598.7|598.1|598.8|598.2|598.8|598.2|598.7|598.1|26
1608014700000|2020-12-15 06:45:00|599|598.4|598.3|597.7|599|598.4|598.3|597.7|21
1608015000000|2020-12-15 06:50:00|598.2|597.6|598.7|598.1|599|598.4|598.2|597.6|37
1608015300000|2020-12-15 06:55:00|599|598.4|598.6|598|599|598.4|598.5|597.9|25
1608015600000|2020-12-15 07:00:00|598.5|597.9|599.1|598.5|599.1|598.5|598|597.4|96
1608015900000|2020-12-15 07:05:00|599.2|598.6|599.5|598.9|599.6|599|599.2|598.6|15
1608016200000|2020-12-15 07:10:00|599.6|599|599.6|599|599.8|599.2|599.5|598.9|20
1608016500000|2020-12-15 07:15:00|599.5|598.9|597.5|596.9|599.5|598.9|597.5|596.9|46
1608016800000|2020-12-15 07:20:00|597.6|597|597.7|597.1|597.7|597.1|597.5|596.9|89
1608017100000|2020-12-15 07:25:00|598|597.4|598|597.4|598.1|597.5|597.7|597.1|37
1608017400000|2020-12-15 07:30:00|598.1|597.5|598|597.4|598.5|597.9|598|597.4|13
1608017700000|2020-12-15 07:35:00|597.7|597.1|598.5|597.9|598.5|597.9|597.7|597.1|49
1608018000000|2020-12-15 07:40:00|598.7|598.1|598.5|597.9|598.7|598.1|598.5|597.9|22
1608018300000|2020-12-15 07:45:00|598.2|597.6|598.3|597.7|598.5|597.9|598|597.4|31
1608018600000|2020-12-15 07:50:00|598.5|597.9|598.5|597.9|598.8|598.2|598.2|597.6|42
1608018900000|2020-12-15 07:55:00|598.3|597.7|598.7|598.1|599|598.4|598.3|597.7|45
1608019200000|2020-12-15 08:00:00|598.8|598.2|597.6|597|598.8|598.2|597.5|596.9|113
1608019500000|2020-12-15 08:05:00|597.7|597.1|595.7|595.1|597.7|597.1|595.7|595.1|285
1608019800000|2020-12-15 08:10:00|595|594.4|595.6|595|596|595.4|594.7|594.1|189
1608020100000|2020-12-15 08:15:00|595.5|594.9|596.5|595.9|596.5|595.9|595.3|594.7|63
1608020400000|2020-12-15 08:20:00|596.3|595.7|597.5|596.9|597.7|597.1|596.3|595.7|71
1608020700000|2020-12-15 08:25:00|597.7|597.1|598.7|598.1|599|598.4|597.7|597.1|113
1608021000000|2020-12-15 08:30:00|598.8|598.2|599.6|599|600|599.4|598.7|598.1|99
1608021300000|2020-12-15 08:35:00|599.5|598.9|599|598.4|599.7|599.1|599|598.4|76
1608021600000|2020-12-15 08:40:00|598.7|598.1|599.3|598.7|599.3|598.7|598.6|598|45
1608021900000|2020-12-15 08:45:00|599.5|598.9|600.2|599.6|600.2|599.6|599.3|598.7|41
1608022200000|2020-12-15 08:50:00|600|599.4|600|599.4|600.3|599.7|600|599.4|34
1608022500000|2020-12-15 08:55:00|600.1|599.5|602|601.4|602|601.4|600|599.4|229
1608022800000|2020-12-15 09:00:00|601.7|601.1|601|600.4|602|601.4|600.7|600.1|107
1608023100000|2020-12-15 09:05:00|601.1|600.5|600.7|600.1|601.3|600.7|600.7|600.1|58
1608023400000|2020-12-15 09:10:00|600.5|599.9|601|600.4|601|600.4|600.5|599.9|22
1608023700000|2020-12-15 09:15:00|600.8|600.2|601.2|600.6|601.7|601.1|600.8|600.2|90
1608024000000|2020-12-15 09:20:00|601.3|600.7|601.3|600.7|601.3|600.7|601.1|600.5|30
1608024300000|2020-12-15 09:25:00|601.5|600.9|601.8|601.2|602|601.4|600.7|600.1|85
1608024600000|2020-12-15 09:30:00|602|601.4|602.5|601.9|602.7|602.1|602|601.4|205
1608024900000|2020-12-15 09:35:00|602.2|601.6|602|601.4|602.5|601.9|601.7|601.1|37
1608025200000|2020-12-15 09:40:00|601.7|601.1|600.2|599.6|602|601.4|599.8|599.2|177
1608025500000|2020-12-15 09:45:00|600.5|599.9|600.7|600.1|600.7|600.1|599.6|599|68
1608025800000|2020-12-15 09:50:00|600.5|599.9|599.2|598.6|600.6|600|599.2|598.6|94
1608026100000|2020-12-15 09:55:00|599.3|598.7|598.7|598.1|599.5|598.9|597.6|597|174
1608026400000|2020-12-15 10:00:00|598.8|598.2|599|598.4|599|598.4|598.3|597.7|78
1608026700000|2020-12-15 10:05:00|598|597.4|597.6|597|598.2|597.6|597.5|596.9|136
1608027000000|2020-12-15 10:10:00|597.5|596.9|598.2|597.6|598.7|598.1|597.5|596.9|60
1608027300000|2020-12-15 10:15:00|598.3|597.7|597.8|597.2|598.7|598.1|597.7|597.1|39
1608027600000|2020-12-15 10:20:00|598|597.4|597.8|597.2|598.3|597.7|597.7|597.1|27
1608027900000|2020-12-15 10:25:00|598|597.4|597.7|597.1|598|597.4|597.7|597.1|27
1608028200000|2020-12-15 10:30:00|597.5|596.9|599.2|598.6|599.5|598.9|597.5|596.9|123
1608028500000|2020-12-15 10:35:00|599.3|598.7|599.2|598.6|599.5|598.9|599|598.4|41
1608028800000|2020-12-15 10:40:00|599.3|598.7|599.5|598.9|599.6|599|599.2|598.6|23
1608029100000|2020-12-15 10:45:00|599.7|599.1|600|599.4|600|599.4|599.7|599.1|14
1608029400000|2020-12-15 10:50:00|600.1|599.5|600.7|600.1|600.7|600.1|600.1|599.5|32
1608029700000|2020-12-15 10:55:00|600.5|599.9|601.2|600.6|601.5|600.9|600.5|599.9|65
1608030000000|2020-12-15 11:00:00|601.3|600.7|600.7|600.1|601.5|600.9|600.5|599.9|78
1608030300000|2020-12-15 11:05:00|600.8|600.2|600.7|600.1|601.2|600.6|600.7|600.1|30
1608030600000|2020-12-15 11:10:00|601|600.4|601|600.4|601.2|600.6|600.7|600.1|36
1608030900000|2020-12-15 11:15:00|600.7|600.1|600.7|600.1|601.2|600.6|600.7|600.1|19
1608031200000|2020-12-15 11:20:00|600.5|599.9|601.2|600.6|601.6|601|600.5|599.9|47
1608031500000|2020-12-15 11:25:00|601.3|600.7|602.7|602.1|602.7|602.1|601.2|600.6|132
1608031800000|2020-12-15 11:30:00|602.5|601.9|602.5|601.9|602.7|602.1|602|601.4|154
1608032100000|2020-12-15 11:35:00|602.6|602|603.2|602.6|603.5|602.9|602.6|602|160
1608032400000|2020-12-15 11:40:00|603.1|602.5|603.2|602.6|603.7|603.1|603|602.4|126
1608032700000|2020-12-15 11:45:00|603.3|602.7|602|601.4|603.6|603|601.2|600.6|256
1608033000000|2020-12-15 11:50:00|601.7|601.1|601.1|600.5|602|601.4|600.7|600.1|91
1608033300000|2020-12-15 11:55:00|601|600.4|601.8|601.2|602|601.4|600.7|600.1|156
1608033600000|2020-12-15 12:00:00|601.7|601.1|602.5|601.9|602.6|602|601.7|601.1|43
1608033900000|2020-12-15 12:05:00|602.6|602|602.2|601.6|602.7|602.1|602.2|601.6|44
1608034200000|2020-12-15 12:10:00|602.5|601.9|602.5|601.9|602.5|601.9|601.7|601.1|33
1608034500000|2020-12-15 12:15:00|602.7|602.1|603|602.4|603|602.4|602.5|601.9|55
1608034800000|2020-12-15 12:20:00|602.8|602.2|602.2|601.6|603.2|602.6|602.2|601.6|102
1608035100000|2020-12-15 12:25:00|602.5|601.9|601.7|601.1|602.5|601.9|601.7|601.1|47
1608035400000|2020-12-15 12:30:00|601.8|601.2|602|601.4|602.5|601.9|601.7|601.1|49
1608035700000|2020-12-15 12:35:00|602.2|601.6|602.3|601.7|602.5|601.9|602|601.4|57
1608036000000|2020-12-15 12:40:00|602.2|601.6|602.5|601.9|603|602.4|602.2|601.6|99
1608036300000|2020-12-15 12:45:00|602.2|601.6|602.3|601.7|602.5|601.9|602.2|601.6|32
1608036600000|2020-12-15 12:50:00|602.5|601.9|601.6|601|602.5|601.9|601.5|600.9|76
1608036900000|2020-12-15 12:55:00|601.7|601.1|602|601.4|602.2|601.6|601.6|601|36
1608037200000|2020-12-15 13:00:00|602.2|601.6|601.2|600.6|602.3|601.7|601.2|600.6|123
1608037500000|2020-12-15 13:05:00|601|600.4|600.8|600.2|601.3|600.7|600|599.4|139
1608037800000|2020-12-15 13:10:00|601|600.4|601.3|600.7|601.6|601|600.7|600.1|79
1608038100000|2020-12-15 13:15:00|601.5|600.9|601.2|600.6|601.7|601.1|600.7|600.1|97
1608038400000|2020-12-15 13:20:00|601.5|600.9|601|600.4|601.6|601|600.5|599.9|111
1608038700000|2020-12-15 13:25:00|601.2|600.6|600.7|600.1|601.2|600.6|600.5|599.9|59
1608039000000|2020-12-15 13:30:00|600.8|600.2|600.2|599.6|601|600.4|600.2|599.6|66
1608039300000|2020-12-15 13:35:00|600.1|599.5|599.5|598.9|600.5|599.9|598.7|598.1|236
1608039600000|2020-12-15 13:40:00|599.3|598.7|599.7|599.1|600|599.4|599|598.4|119
1608042600000|2020-12-15 14:30:00|600.5|599.9|604.5|603.9|606|605.4|600.5|599.9|1771
1608042900000|2020-12-15 14:35:00|604.7|604.1|602.7|602.1|605.5|604.9|602.7|602.1|971
1608043200000|2020-12-15 14:40:00|603|602.4|603.2|602.6|605.2|604.6|603|602.4|525
1608043500000|2020-12-15 14:45:00|603.3|602.7|602.7|602.1|603.5|602.9|602.3|601.7|436
1608043800000|2020-12-15 14:50:00|603|602.4|601.7|601.1|604.2|603.6|601.7|601.1|712
1608044100000|2020-12-15 14:55:00|601.8|601.2|602.5|601.9|602.7|602.1|601.7|601.1|363
1608044400000|2020-12-15 15:00:00|602.7|602.1|600.5|599.9|602.7|602.1|600.2|599.6|599
1608044700000|2020-12-15 15:05:00|600.7|600.1|599.5|598.9|600.8|600.2|598.5|597.9|1135
1608045000000|2020-12-15 15:10:00|599.7|599.1|600.7|600.1|601.5|600.9|599.6|599|464
1608045300000|2020-12-15 15:15:00|600.8|600.2|601.3|600.7|602|601.4|600.3|599.7|257
1608045600000|2020-12-15 15:20:00|601.5|600.9|601.2|600.6|602.3|601.7|600.7|600.1|317
1608045900000|2020-12-15 15:25:00|601|600.4|602.7|602.1|603.2|602.6|601|600.4|567
1608046200000|2020-12-15 15:30:00|602.5|601.9|602.6|602|602.9|602.3|602|601.4|361
1608046500000|2020-12-15 15:35:00|602.5|601.9|603.3|602.7|603.4|602.8|602.2|601.6|328
1608046800000|2020-12-15 15:40:00|603.4|602.8|603.2|602.6|603.7|603.1|602.9|602.3|383
1608047100000|2020-12-15 15:45:00|603.3|602.7|602.9|602.3|603.7|603.1|602.7|602.1|260
1608047400000|2020-12-15 15:50:00|603.1|602.5|603.7|603.1|603.9|603.3|602.7|602.1|233
1608047700000|2020-12-15 15:55:00|603.4|602.8|603.4|602.8|603.7|603.1|603.2|602.6|149
1608048000000|2020-12-15 16:00:00|603.6|603|602.7|602.1|603.7|603.1|602.2|601.6|254
1608048300000|2020-12-15 16:05:00|602.9|602.3|604.2|603.6|604.2|603.6|602.7|602.1|218
1608048600000|2020-12-15 16:10:00|603.9|603.3|603.4|602.8|604.2|603.6|603.4|602.8|165
1608048900000|2020-12-15 16:15:00|603.2|602.6|603.4|602.8|603.7|603.1|603.2|602.6|144
1608049200000|2020-12-15 16:20:00|603.7|603.1|603.9|603.3|604.1|603.5|603.4|602.8|234
1608049500000|2020-12-15 16:25:00|603.7|603.1|601.4|600.8|603.8|603.2|601.4|600.8|274
1608049800000|2020-12-15 16:30:00|601|600.4|600|599.4|601.2|600.6|599.7|599.1|494
1608050100000|2020-12-15 16:35:00|600.1|599.5|600.7|600.1|601|600.4|600.1|599.5|343
1608050400000|2020-12-15 16:40:00|600.5|599.9|600.5|599.9|600.5|599.9|599.7|599.1|137
1608050700000|2020-12-15 16:45:00|600.6|600|601|600.4|601|600.4|600.2|599.6|135
1608051000000|2020-12-15 16:50:00|600.7|600.1|601|600.4|601.5|600.9|600.7|600.1|130
1608051300000|2020-12-15 16:55:00|601.1|600.5|600.2|599.6|601.1|600.5|600.2|599.6|116
1608051600000|2020-12-15 17:00:00|600.5|599.9|601.8|601.2|602.2|601.6|600.5|599.9|190
1608051900000|2020-12-15 17:05:00|601.9|601.3|602.2|601.6|602.2|601.6|601.7|601.1|156
1608052200000|2020-12-15 17:10:00|602|601.4|601.3|600.7|602.2|601.6|601.3|600.7|95
1608052500000|2020-12-15 17:15:00|601.5|600.9|601.6|601|602|601.4|601.3|600.7|103
1608052800000|2020-12-15 17:20:00|601.7|601.1|601.7|601.1|601.7|601.1|601.5|600.9|72
1608053100000|2020-12-15 17:25:00|601.5|600.9|601.2|600.6|601.7|601.1|601.2|600.6|211
1608053400000|2020-12-15 17:30:00|601|600.4|601.5|600.9|601.7|601.1|600.7|600.1|153
1608053700000|2020-12-15 17:35:00|601.7|601.1|602|601.4|602.5|601.9|601.7|601.1|95
1608054000000|2020-12-15 17:40:00|602.1|601.5|602.3|601.7|602.5|601.9|602|601.4|105
1608054300000|2020-12-15 17:45:00|602.5|601.9|601.7|601.1|602.5|601.9|601.7|601.1|146
1608054600000|2020-12-15 17:50:00|602|601.4|601.7|601.1|602.2|601.6|601.5|600.9|85
1608054900000|2020-12-15 17:55:00|602|601.4|601.7|601.1|602|601.4|601.5|600.9|99
1608055200000|2020-12-15 18:00:00|602|601.4|602|601.4|602.1|601.5|601.7|601.1|94
1608055500000|2020-12-15 18:05:00|601.7|601.1|602.1|601.5|602.2|601.6|601.7|601.1|87
1608055800000|2020-12-15 18:10:00|602.2|601.6|602.5|601.9|602.7|602.1|602.2|601.6|125
1608056100000|2020-12-15 18:15:00|602.6|602|603|602.4|603|602.4|602.2|601.6|206
1608056400000|2020-12-15 18:20:00|603.2|602.6|603.5|602.9|603.5|602.9|603.2|602.6|148
1608056700000|2020-12-15 18:25:00|603.3|602.7|603.2|602.6|603.3|602.7|603|602.4|147
1608057000000|2020-12-15 18:30:00|603.1|602.5|603.2|602.6|603.3|602.7|603|602.4|102
1608057300000|2020-12-15 18:35:00|603|602.4|602.7|602.1|603.2|602.6|602.7|602.1|152
1608057600000|2020-12-15 18:40:00|602.8|602.2|603.5|602.9|604|603.4|602.7|602.1|257
1608057900000|2020-12-15 18:45:00|603.7|603.1|603.1|602.5|603.7|603.1|603.1|602.5|195
1608058200000|2020-12-15 18:50:00|603|602.4|600.5|599.9|603.2|602.6|600.5|599.9|713
1608058500000|2020-12-15 18:55:00|600|599.4|599.2|598.6|600.1|599.5|598.6|598|791
1608058800000|2020-12-15 19:00:00|599|598.4|599.7|599.1|600|599.4|599|598.4|301
1608059100000|2020-12-15 19:05:00|599.5|598.9|600.7|600.1|600.7|600.1|599.5|598.9|305
1608059400000|2020-12-15 19:10:00|601|600.4|601|600.4|601.7|601.1|599|598.4|1274
1608059700000|2020-12-15 19:15:00|600.8|600.2|601|600.4|601.6|601|600.5|599.9|559
1608080400000|2020-12-16 01:00:00|602|601.4|603.7|603.1|603.7|603.1|601.5|600.9|407
1608080700000|2020-12-16 01:05:00|604|603.4|603.1|602.5|604|603.4|602.7|602.1|203
1608081000000|2020-12-16 01:10:00|603|602.4|602.7|602.1|603.1|602.5|602.4|601.8|58
1608081300000|2020-12-16 01:15:00|602.8|602.2|602.7|602.1|602.8|602.2|602.2|601.6|33
1608081600000|2020-12-16 01:20:00|602.5|601.9|602.6|602|603|602.4|602.2|601.6|61
1608081900000|2020-12-16 01:25:00|602.7|602.1|602.7|602.1|602.7|602.1|602.7|602.1|9
1608082200000|2020-12-16 01:30:00|602.4|601.8|602.2|601.6|602.5|601.9|602.2|601.6|31
1608082500000|2020-12-16 01:35:00|602.1|601.5|601.9|601.3|602.2|601.6|601.7|601.1|43
1608082800000|2020-12-16 01:40:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|16
1608083100000|2020-12-16 01:45:00|602.7|602.1|602.7|602.1|602.9|602.3|602.4|601.8|54
1608083400000|2020-12-16 01:50:00|602.6|602|603.2|602.6|603.2|602.6|602.3|601.7|37
1608083700000|2020-12-16 01:55:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|38
1608084000000|2020-12-16 02:00:00|603.7|603.1|603.8|603.2|603.9|603.3|603.4|602.8|74
1608084300000|2020-12-16 02:05:00|603.9|603.3|603.7|603.1|603.9|603.3|603.7|603.1|31
1608084600000|2020-12-16 02:10:00|603.8|603.2|603.7|603.1|603.9|603.3|603.7|603.1|15
1608084900000|2020-12-16 02:15:00|603.4|602.8|603.3|602.7|603.4|602.8|603.2|602.6|41
1608085200000|2020-12-16 02:20:00|603.4|602.8|603.4|602.8|603.4|602.8|603.2|602.6|11
1608085500000|2020-12-16 02:25:00|603.3|602.7|603.8|603.2|603.8|603.2|602.9|602.3|44
1608085800000|2020-12-16 02:30:00|603.7|603.1|603.9|603.3|603.9|603.3|603.7|603.1|6
1608086100000|2020-12-16 02:35:00|603.7|603.1|603.3|602.7|603.7|603.1|603.2|602.6|36
1608086400000|2020-12-16 02:40:00|603.2|602.6|603.1|602.5|603.2|602.6|602.9|602.3|8
1608086700000|2020-12-16 02:45:00|602.9|602.3|602.9|602.3|602.9|602.3|602.9|602.3|5
1608087000000|2020-12-16 02:50:00|603|602.4|602.7|602.1|603|602.4|602.7|602.1|23
1608087300000|2020-12-16 02:55:00|602.8|602.2|602.9|602.3|602.9|602.3|602.7|602.1|8
1608087600000|2020-12-16 03:00:00|603.2|602.6|603.2|602.6|603.2|602.6|602.9|602.3|14
1608087900000|2020-12-16 03:05:00|602.9|602.3|602.9|602.3|603.1|602.5|602.7|602.1|37
1608088200000|2020-12-16 03:10:00|603.1|602.5|602.9|602.3|603.2|602.6|602.9|602.3|15
1608088500000|2020-12-16 03:15:00|||||||||19
1608088800000|2020-12-16 03:20:00|603.2|602.6|602.9|602.3|603.2|602.6|602.9|602.3|7
1608089100000|2020-12-16 03:25:00|603.1|602.5|603.2|602.6|603.2|602.6|603.1|602.5|3
1608089400000|2020-12-16 03:30:00|602.9|602.3|602.7|602.1|602.9|602.3|602.7|602.1|14
1608089700000|2020-12-16 03:35:00|602.9|602.3|602.7|602.1|602.9|602.3|602.7|602.1|16
1608090000000|2020-12-16 03:40:00|602.8|602.2|602.4|601.8|602.8|602.2|602.4|601.8|20
1608090300000|2020-12-16 03:45:00|602.6|602|602.7|602.1|602.7|602.1|602.4|601.8|34
1608090600000|2020-12-16 03:50:00|602.6|602|602.6|602|602.6|602|602.6|602|1
1608090900000|2020-12-16 03:55:00|602.4|601.8|602.7|602.1|602.7|602.1|602.4|601.8|7
1608091200000|2020-12-16 04:00:00|602.6|602|602.2|601.6|602.7|602.1|601.9|601.3|43
1608091500000|2020-12-16 04:05:00|602.3|601.7|602.6|602|602.7|602.1|602.3|601.7|54
1608091800000|2020-12-16 04:10:00|602.7|602.1|602.7|602.1|602.9|602.3|602.6|602|7
1608092100000|2020-12-16 04:15:00|||||||||6
1608092400000|2020-12-16 04:20:00|602.4|601.8|602.4|601.8|602.4|601.8|602.4|601.8|14
1608092700000|2020-12-16 04:25:00|||||||||5
1608093000000|2020-12-16 04:30:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|18
1608093300000|2020-12-16 04:35:00|||||||||2
1608093600000|2020-12-16 04:40:00|||||||||3
1608093900000|2020-12-16 04:45:00|||||||||1
1608094200000|2020-12-16 04:50:00|||||||||14
1608094500000|2020-12-16 04:55:00|601.9|601.3|602.2|601.6|602.2|601.6|601.7|601.1|30
1608094800000|2020-12-16 05:00:00|601.9|601.3|602.2|601.6|602.2|601.6|601.9|601.3|2
1608095100000|2020-12-16 05:05:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|4
1608095400000|2020-12-16 05:10:00|601.4|600.8|601.7|601.1|601.7|601.1|601.4|600.8|46
1608095700000|2020-12-16 05:15:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|24
1608096000000|2020-12-16 05:20:00|601.7|601.1|601.7|601.1|601.7|601.1|601.7|601.1|8
1608096300000|2020-12-16 05:25:00|||||||||2
1608096600000|2020-12-16 05:30:00|601.6|601|601.4|600.8|601.7|601.1|601.4|600.8|49
1608096900000|2020-12-16 05:35:00|601.7|601.1|601.2|600.6|601.7|601.1|601.2|600.6|35
1608097200000|2020-12-16 05:40:00|600.9|600.3|600.9|600.3|601.2|600.6|600.7|600.1|49
1608097500000|2020-12-16 05:45:00|600.8|600.2|600.9|600.3|600.9|600.3|600.7|600.1|50
1608097800000|2020-12-16 05:50:00|601.2|600.6|601.1|600.5|601.2|600.6|600.9|600.3|15
1608098100000|2020-12-16 05:55:00|601.2|600.6|600.9|600.3|601.2|600.6|600.9|600.3|4
1608098400000|2020-12-16 06:00:00|601.1|600.5|600.9|600.3|601.2|600.6|600.9|600.3|3
1608098700000|2020-12-16 06:05:00|600.7|600.1|600.7|600.1|600.7|600.1|600.7|600.1|9
1608099000000|2020-12-16 06:10:00|599.5|598.9|599.9|599.3|599.9|599.3|599.4|598.8|57
1608099300000|2020-12-16 06:15:00|599.7|599.1|599.7|599.1|599.9|599.3|599.7|599.1|29
1608099600000|2020-12-16 06:20:00|599.6|599|600.2|599.6|600.4|599.8|599.4|598.8|76
1608099900000|2020-12-16 06:25:00|600.4|599.8|600.2|599.6|600.6|600|600.2|599.6|48
1608100200000|2020-12-16 06:30:00|600.3|599.7|600.7|600.1|600.7|600.1|600.3|599.7|22
1608100500000|2020-12-16 06:35:00|||||||||7
1608100800000|2020-12-16 06:40:00|600.4|599.8|600.8|600.2|601.2|600.6|600.4|599.8|90
1608101100000|2020-12-16 06:45:00|601.1|600.5|601.7|601.1|602.2|601.6|600.9|600.3|188
1608101400000|2020-12-16 06:50:00|601.4|600.8|601.7|601.1|601.7|601.1|601.4|600.8|56
1608101700000|2020-12-16 06:55:00|601.8|601.2|601.9|601.3|602.2|601.6|601.7|601.1|32
1608102000000|2020-12-16 07:00:00|602.2|601.6|602.4|601.8|602.9|602.3|602.1|601.5|158
1608102300000|2020-12-16 07:05:00|602.2|601.6|602.1|601.5|602.4|601.8|601.9|601.3|62
1608102600000|2020-12-16 07:10:00|602.2|601.6|601.7|601.1|602.2|601.6|601.7|601.1|39
1608102900000|2020-12-16 07:15:00|601.6|601|601.4|600.8|601.7|601.1|601.4|600.8|42
1608103200000|2020-12-16 07:20:00|601.7|601.1|601.9|601.3|602.1|601.5|601.7|601.1|16
1608103500000|2020-12-16 07:25:00|602.6|602|603.7|603.1|603.9|603.3|602.4|601.8|77
1608103800000|2020-12-16 07:30:00|603.9|603.3|603.3|602.7|603.9|603.3|603.3|602.7|26
1608104100000|2020-12-16 07:35:00|603.4|602.8|603.2|602.6|603.4|602.8|603.2|602.6|34
1608104400000|2020-12-16 07:40:00|603.4|602.8|603.7|603.1|603.7|603.1|603.3|602.7|16
1608104700000|2020-12-16 07:45:00|603.6|603|603.9|603.3|604.6|604|603.6|603|75
1608105000000|2020-12-16 07:50:00|604.1|603.5|604.9|604.3|605.2|604.6|603.7|603.1|193
1608105300000|2020-12-16 07:55:00|604.7|604.1|604.9|604.3|604.9|604.3|604.4|603.8|89
1608105600000|2020-12-16 08:00:00|604.7|604.1|604.9|604.3|605.2|604.6|604.4|603.8|57
1608105900000|2020-12-16 08:05:00|604.7|604.1|604.6|604|604.7|604.1|604.1|603.5|110
1608106200000|2020-12-16 08:10:00|604.7|604.1|604.9|604.3|605.4|604.8|604.4|603.8|219
1608106500000|2020-12-16 08:15:00|605.2|604.6|605.9|605.3|605.9|605.3|604.9|604.3|85
1608106800000|2020-12-16 08:20:00|605.7|605.1|605.4|604.8|606.4|605.8|605.4|604.8|129
1608107100000|2020-12-16 08:25:00|605.5|604.9|606.2|605.6|606.2|605.6|605.4|604.8|116
1608107400000|2020-12-16 08:30:00|605.9|605.3|606.4|605.8|606.4|605.8|605.9|605.3|41
1608107700000|2020-12-16 08:35:00|606.2|605.6|606.7|606.1|606.7|606.1|605.9|605.3|123
1608108000000|2020-12-16 08:40:00|606.9|606.3|607.4|606.8|607.4|606.8|606.4|605.8|82
1608108300000|2020-12-16 08:45:00|607.9|607.3|607.2|606.6|607.9|607.3|607.2|606.6|201
1608108600000|2020-12-16 08:50:00|607.7|607.1|607.2|606.6|607.9|607.3|607.2|606.6|48
1608108900000|2020-12-16 08:55:00|607.1|606.5|605.6|605|607.2|606.6|604.6|604|252
1608109200000|2020-12-16 09:00:00|605.4|604.8|605.7|605.1|606.3|605.7|605.4|604.8|86
1608109500000|2020-12-16 09:05:00|605.8|605.2|605.7|605.1|606.1|605.5|605.1|604.5|77
1608109800000|2020-12-16 09:10:00|605.9|605.3|606.1|605.5|606.2|605.6|605.7|605.1|93
1608110100000|2020-12-16 09:15:00|606.2|605.6|606.2|605.6|606.2|605.6|606.1|605.5|14
1608110400000|2020-12-16 09:20:00|607.2|606.6|606.8|606.2|607.4|606.8|606.7|606.1|170
1608110700000|2020-12-16 09:25:00|606.7|606.1|606.7|606.1|606.8|606.2|606.4|605.8|32
1608111000000|2020-12-16 09:30:00|606.9|606.3|606.7|606.1|607.4|606.8|606.7|606.1|25
1608111300000|2020-12-16 09:35:00|606.6|606|606.7|606.1|606.9|606.3|606.4|605.8|22
1608111600000|2020-12-16 09:40:00|606.8|606.2|606.7|606.1|607.2|606.6|606.7|606.1|27
1608111900000|2020-12-16 09:45:00|606.8|606.2|605.7|605.1|607.1|606.5|605.4|604.8|138
1608112200000|2020-12-16 09:50:00|605.9|605.3|605.4|604.8|606.2|605.6|604.9|604.3|106
1608112500000|2020-12-16 09:55:00|605.2|604.6|605.4|604.8|605.4|604.8|605.2|604.6|21
1608112800000|2020-12-16 10:00:00|605.2|604.6|604.7|604.1|605.2|604.6|604.5|603.9|117
1608113100000|2020-12-16 10:05:00|604.8|604.2|605.2|604.6|605.4|604.8|604.7|604.1|56
1608113400000|2020-12-16 10:10:00|605.4|604.8|605.4|604.8|605.4|604.8|605.2|604.6|45
1608113700000|2020-12-16 10:15:00|605.7|605.1|605.9|605.3|605.9|605.3|605.7|605.1|56
1608114000000|2020-12-16 10:20:00|606.1|605.5|605.2|604.6|606.2|605.6|605.2|604.6|31
1608114300000|2020-12-16 10:25:00|605.4|604.8|605.2|604.6|605.4|604.8|605.2|604.6|14
1608114600000|2020-12-16 10:30:00|604.9|604.3|605.2|604.6|605.2|604.6|604.9|604.3|25
1608114900000|2020-12-16 10:35:00|605.1|604.5|605.2|604.6|605.4|604.8|604.9|604.3|15
1608115200000|2020-12-16 10:40:00|604.9|604.3|605.4|604.8|605.4|604.8|604.9|604.3|25
1608115500000|2020-12-16 10:45:00|605.7|605.1|605.1|604.5|605.9|605.3|604.9|604.3|149
1608115800000|2020-12-16 10:50:00|604.9|604.3|604.4|603.8|604.9|604.3|604.4|603.8|76
1608116100000|2020-12-16 10:55:00|||||||||3
1608116400000|2020-12-16 11:00:00|604.7|604.1|604.4|603.8|604.7|604.1|604.4|603.8|29
1608116700000|2020-12-16 11:05:00|604.2|603.6|603.9|603.3|604.2|603.6|603.4|602.8|114
1608117000000|2020-12-16 11:10:00|603.8|603.2|603.9|603.3|604.1|603.5|603.7|603.1|25
1608117300000|2020-12-16 11:15:00|603.8|603.2|602.9|602.3|604.1|603.5|602.9|602.3|207
1608117600000|2020-12-16 11:20:00|603.1|602.5|602.9|602.3|603.2|602.6|602.7|602.1|97
1608117900000|2020-12-16 11:25:00|603.4|602.8|602.9|602.3|603.4|602.8|602.8|602.2|68
1608118200000|2020-12-16 11:30:00|603.2|602.6|604.2|603.6|604.6|604|603.2|602.6|164
1608118500000|2020-12-16 11:35:00|603.9|603.3|603.8|603.2|604.2|603.6|603.7|603.1|46
1608118800000|2020-12-16 11:40:00|603.9|603.3|603.9|603.3|604.1|603.5|603.8|603.2|26
1608119100000|2020-12-16 11:45:00|603.8|603.2|604.2|603.6|604.2|603.6|603.8|603.2|10
1608119400000|2020-12-16 11:50:00|603.9|603.3|603.4|602.8|603.9|603.3|603.4|602.8|17
1608119700000|2020-12-16 11:55:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|26
1608120000000|2020-12-16 12:00:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|15
1608120300000|2020-12-16 12:05:00|603.6|603|603.9|603.3|603.9|603.3|603.4|602.8|14
1608120600000|2020-12-16 12:10:00|603.7|603.1|603.8|603.2|603.9|603.3|603.7|603.1|21
1608120900000|2020-12-16 12:15:00|603.9|603.3|604.1|603.5|604.2|603.6|603.9|603.3|14
1608121200000|2020-12-16 12:20:00|603.9|603.3|603.7|603.1|604.1|603.5|603.7|603.1|13
1608121500000|2020-12-16 12:25:00|603.9|603.3|603.9|603.3|603.9|603.3|603.8|603.2|31
1608121800000|2020-12-16 12:30:00|604.1|603.5|604.6|604|604.6|604|603.7|603.1|83
1608122100000|2020-12-16 12:35:00|604.7|604.1|604.9|604.3|605.2|604.6|604.4|603.8|47
1608122400000|2020-12-16 12:40:00|604.7|604.1|605.1|604.5|605.2|604.6|604.7|604.1|41
1608122700000|2020-12-16 12:45:00|604.9|604.3|604.7|604.1|605.1|604.5|604.7|604.1|40
1608123000000|2020-12-16 12:50:00|604.9|604.3|604.9|604.3|604.9|604.3|604.4|603.8|41
1608123300000|2020-12-16 12:55:00|605.2|604.6|604.9|604.3|605.4|604.8|604.7|604.1|120
1608123600000|2020-12-16 13:00:00|605.2|604.6|605.2|604.6|605.4|604.8|604.9|604.3|61
1608123900000|2020-12-16 13:05:00|604.9|604.3|604.9|604.3|605.2|604.6|604.9|604.3|52
1608124200000|2020-12-16 13:10:00|605.1|604.5|604.2|603.6|605.2|604.6|603.7|603.1|140
1608124500000|2020-12-16 13:15:00|604.1|603.5|604.4|603.8|604.7|604.1|604.1|603.5|32
1608124800000|2020-12-16 13:20:00|604.3|603.7|603.8|603.2|604.3|603.7|603.7|603.1|88
1608125100000|2020-12-16 13:25:00|603.7|603.1|603.8|603.2|604.1|603.5|603.7|603.1|70
1608125400000|2020-12-16 13:30:00|604.1|603.5|604.4|603.8|604.4|603.8|603.9|603.3|52
1608125700000|2020-12-16 13:35:00|604.7|604.1|604.1|603.5|604.7|604.1|603.9|603.3|49
1608126000000|2020-12-16 13:40:00|603.9|603.3|603.7|603.1|604.2|603.6|603.7|603.1|106
1608129000000|2020-12-16 14:30:00|604.9|604.3|598|597.4|605.1|604.5|598|597.4|2182
1608129300000|2020-12-16 14:35:00|598.1|597.5|598.5|597.9|599.2|598.6|597.2|596.6|918
1608129600000|2020-12-16 14:40:00|598.3|597.7|598.7|598.1|598.7|598.1|597|596.4|833
1608129900000|2020-12-16 14:45:00|599|598.4|599.2|598.6|599.7|599.1|598.2|597.6|583
1608130200000|2020-12-16 14:50:00|599.5|598.9|598|597.4|599.5|598.9|597.2|596.6|312
1608130500000|2020-12-16 14:55:00|598.1|597.5|599.2|598.6|599.5|598.9|598|597.4|303
1608130800000|2020-12-16 15:00:00|599|598.4|599.5|598.9|599.7|599.1|598.5|597.9|367
1608131100000|2020-12-16 15:05:00|599.2|598.6|598|597.4|599.2|598.6|598|597.4|173
1608131400000|2020-12-16 15:10:00|597.7|597.1|597.5|596.9|598.2|597.6|597.2|596.6|390
1608131700000|2020-12-16 15:15:00|597.7|597.1|597.2|596.6|598|597.4|596.7|596.1|365
1608132000000|2020-12-16 15:20:00|597.3|596.7|597.3|596.7|597.5|596.9|596.7|596.1|271
1608132300000|2020-12-16 15:25:00|597.2|596.6|599.5|598.9|599.5|598.9|597|596.4|358
1608132600000|2020-12-16 15:30:00|599.3|598.7|599.5|598.9|599.5|598.9|598.5|597.9|156
1608132900000|2020-12-16 15:35:00|599.7|599.1|600|599.4|601|600.4|599.5|598.9|619
1608133200000|2020-12-16 15:40:00|600.2|599.6|599.7|599.1|600.8|600.2|599.5|598.9|243
1608133500000|2020-12-16 15:45:00|599.8|599.2|600.5|599.9|600.5|599.9|599.7|599.1|155
1608133800000|2020-12-16 15:50:00|600.2|599.6|600|599.4|600.5|599.9|599.7|599.1|124
1608134100000|2020-12-16 15:55:00|599.7|599.1|598.5|597.9|600|599.4|598.2|597.6|182
1608134400000|2020-12-16 16:00:00|598.3|597.7|598|597.4|598.3|597.7|597.7|597.1|305
1608134700000|2020-12-16 16:05:00|598.1|597.5|597.5|596.9|598.1|597.5|596.7|596.1|627
1608135000000|2020-12-16 16:10:00|597.6|597|596.2|595.6|597.7|597.1|596|595.4|335
1608135300000|2020-12-16 16:15:00|596.5|595.9|592|591.4|596.5|595.9|592|591.4|744
1608135600000|2020-12-16 16:20:00|591.7|591.1|591.7|591.1|592.5|591.9|591.5|590.9|807
1608135900000|2020-12-16 16:25:00|591.5|590.9|591.7|591.1|592|591.4|590.7|590.1|559
1608136200000|2020-12-16 16:30:00|591.5|590.9|591.2|590.6|592|591.4|590.7|590.1|491
1608136500000|2020-12-16 16:35:00|591.1|590.5|591.5|590.9|591.5|590.9|590.5|589.9|479
1608136800000|2020-12-16 16:40:00|591.4|590.8|591.7|591.1|592.5|591.9|590.5|589.9|659
1608137100000|2020-12-16 16:45:00|591.5|590.9|592.7|592.1|592.9|592.3|591.2|590.6|613
1608137400000|2020-12-16 16:50:00|593|592.4|593|592.4|593|592.4|592.2|591.6|250
1608137700000|2020-12-16 16:55:00|593.2|592.6|593.2|592.6|593.5|592.9|592.7|592.1|608
1608138000000|2020-12-16 17:00:00|593|592.4|592.7|592.1|593.7|593.1|592.7|592.1|782
1608138300000|2020-12-16 17:05:00|592.5|591.9|592.7|592.1|593.7|593.1|592.4|591.8|712
1608138600000|2020-12-16 17:10:00|593|592.4|594.5|593.9|594.5|593.9|593|592.4|527
1608138900000|2020-12-16 17:15:00|594.6|594|595|594.4|595.2|594.6|594.6|594|648
1608139200000|2020-12-16 17:20:00|595.2|594.6|595.5|594.9|596.5|595.9|595|594.4|860
1608139500000|2020-12-16 17:25:00|595.4|594.8|595|594.4|596|595.4|595|594.4|203
1608139800000|2020-12-16 17:30:00|595.1|594.5|595|594.4|595.2|594.6|594.9|594.3|132
1608140100000|2020-12-16 17:35:00|595.2|594.6|595|594.4|595.5|594.9|594.7|594.1|87
1608140400000|2020-12-16 17:40:00|594.7|594.1|594.7|594.1|595|594.4|594.5|593.9|96
1608140700000|2020-12-16 17:45:00|594.5|593.9|595|594.4|595.5|594.9|594.5|593.9|434
1608141000000|2020-12-16 17:50:00|594.7|594.1|594.2|593.6|595|594.4|594|593.4|357
1608141300000|2020-12-16 17:55:00|594.4|593.8|594.5|593.9|594.5|593.9|594.2|593.6|89
1608141600000|2020-12-16 18:00:00|594.6|594|595|594.4|595.2|594.6|594.6|594|98
1608141900000|2020-12-16 18:05:00|595.1|594.5|594.7|594.1|595.2|594.6|594.5|593.9|66
1608142200000|2020-12-16 18:10:00|595|594.4|595|594.4|595.2|594.6|594.7|594.1|143
1608142500000|2020-12-16 18:15:00|594.7|594.1|595.2|594.6|595.2|594.6|594.7|594.1|142
1608142800000|2020-12-16 18:20:00|595.5|594.9|596.2|595.6|596.2|595.6|595.5|594.9|158
1608143100000|2020-12-16 18:25:00|596.1|595.5|595.5|594.9|596.1|595.5|595.2|594.6|152
1608143400000|2020-12-16 18:30:00|595.3|594.7|596|595.4|596.1|595.5|595.3|594.7|61
1608143700000|2020-12-16 18:35:00|596.1|595.5|596|595.4|596.2|595.6|595.7|595.1|97
1608144000000|2020-12-16 18:40:00|596.1|595.5|596.5|595.9|596.5|595.9|596|595.4|184
1608144300000|2020-12-16 18:45:00|596.3|595.7|596.5|595.9|596.5|595.9|596.2|595.6|110
1608144600000|2020-12-16 18:50:00|596.3|595.7|597|596.4|597.2|596.6|596.2|595.6|127
1608144900000|2020-12-16 18:55:00|596.8|596.2|597.7|597.1|597.7|597.1|596.7|596.1|218
1608145200000|2020-12-16 19:00:00|597.6|597|597.2|596.6|597.7|597.1|596.7|596.1|307
1608145500000|2020-12-16 19:05:00|597.5|596.9|597|596.4|597.7|597.1|597|596.4|393
1608145800000|2020-12-16 19:10:00|596.9|596.3|599|598.4|599.2|598.6|596.9|596.3|1223
1608146100000|2020-12-16 19:15:00|599.2|598.6|598.6|598|599.6|599|598.2|597.6|710
1608166800000|2020-12-17 01:00:00|599.5|598.9|599.5|598.9|600.2|599.6|599|598.4|302
1608167100000|2020-12-17 01:05:00|599.7|599.1|601|600.4|601.3|600.7|599.7|599.1|124
1608167400000|2020-12-17 01:10:00|600.7|600.1|600.3|599.7|600.7|600.1|600.2|599.6|86
1608167700000|2020-12-17 01:15:00|600.2|599.6|600.7|600.1|600.7|600.1|600.2|599.6|54
1608168000000|2020-12-17 01:20:00|601|600.4|600.5|599.9|601|600.4|600.5|599.9|56
1608168300000|2020-12-17 01:25:00|600.3|599.7|600.7|600.1|601|600.4|600.2|599.6|29
1608168600000|2020-12-17 01:30:00|600.8|600.2|601.5|600.9|601.7|601.1|600.8|600.2|51
1608168900000|2020-12-17 01:35:00|601.6|601|601.8|601.2|602|601.4|601.5|600.9|160
1608169200000|2020-12-17 01:40:00|602|601.4|602|601.4|602.2|601.6|601.8|601.2|78
1608169500000|2020-12-17 01:45:00|601.7|601.1|600.6|600|601.7|601.1|600.5|599.9|60
1608169800000|2020-12-17 01:50:00|600.5|599.9|601.1|600.5|601.1|600.5|600.5|599.9|35
1608170100000|2020-12-17 01:55:00|601.2|600.6|601|600.4|601.2|600.6|601|600.4|25
1608170400000|2020-12-17 02:00:00|600.7|600.1|601|600.4|601|600.4|600.7|600.1|3
1608170700000|2020-12-17 02:05:00|600.8|600.2|600.8|600.2|600.8|600.2|600.8|600.2|9
1608171000000|2020-12-17 02:10:00|600.7|600.1|601.2|600.6|601.2|600.6|600.7|600.1|12
1608171300000|2020-12-17 02:15:00|601.1|600.5|601.2|600.6|601.2|600.6|601|600.4|11
1608171600000|2020-12-17 02:20:00|601|600.4|601|600.4|601|600.4|600.7|600.1|40
1608171900000|2020-12-17 02:25:00|||||||||14
1608172200000|2020-12-17 02:30:00|601.2|600.6|601.7|601.1|602|601.4|601.2|600.6|42
1608172500000|2020-12-17 02:35:00|601.8|601.2|601.8|601.2|602|601.4|601.7|601.1|19
1608172800000|2020-12-17 02:40:00|602|601.4|601.7|601.1|602|601.4|601.7|601.1|5
1608173100000|2020-12-17 02:45:00|602|601.4|602.1|601.5|602.1|601.5|602|601.4|33
1608173400000|2020-12-17 02:50:00|602|601.4|601.7|601.1|602.1|601.5|601.5|600.9|29
1608173700000|2020-12-17 02:55:00|602|601.4|601.8|601.2|602|601.4|601.7|601.1|24
1608174000000|2020-12-17 03:00:00|601.7|601.1|600.8|600.2|601.8|601.2|600.7|600.1|52
1608174300000|2020-12-17 03:05:00|600.7|600.1|601.2|600.6|601.2|600.6|600.7|600.1|31
1608174600000|2020-12-17 03:10:00|601.3|600.7|601.5|600.9|601.5|600.9|601.3|600.7|13
1608174900000|2020-12-17 03:15:00|601.3|600.7|601.2|600.6|601.3|600.7|601.2|600.6|18
1608175200000|2020-12-17 03:20:00|601.3|600.7|601.7|601.1|601.7|601.1|601.2|600.6|51
1608175500000|2020-12-17 03:25:00|602|601.4|602|601.4|602|601.4|601.8|601.2|13
1608175800000|2020-12-17 03:30:00|602.2|601.6|602.8|602.2|603.2|602.6|602.2|601.6|153
1608176100000|2020-12-17 03:35:00|603|602.4|603.5|602.9|603.5|602.9|603|602.4|109
1608176400000|2020-12-17 03:40:00|603.3|602.7|603.2|602.6|603.3|602.7|603.1|602.5|31
1608176700000|2020-12-17 03:45:00|603.3|602.7|603.7|603.1|603.7|603.1|603.2|602.6|49
1608177000000|2020-12-17 03:50:00|603.6|603|603.5|602.9|603.6|603|603.5|602.9|6
1608177300000|2020-12-17 03:55:00|603.7|603.1|603.2|602.6|603.7|603.1|603|602.4|35
1608177600000|2020-12-17 04:00:00|603.5|602.9|603.2|602.6|603.7|603.1|603.2|602.6|23
1608177900000|2020-12-17 04:05:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|4
1608178200000|2020-12-17 04:10:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|5
1608178500000|2020-12-17 04:15:00|603.5|602.9|603.3|602.7|603.5|602.9|603.2|602.6|28
1608178800000|2020-12-17 04:20:00|603.5|602.9|603.7|603.1|603.7|603.1|603.5|602.9|33
1608179100000|2020-12-17 04:25:00|604|603.4|604|603.4|604|603.4|604|603.4|44
1608179400000|2020-12-17 04:30:00|604.5|603.9|604.6|604|605.2|604.6|604.5|603.9|162
1608179700000|2020-12-17 04:35:00|604.7|604.1|604.3|603.7|604.7|604.1|604.3|603.7|37
1608180000000|2020-12-17 04:40:00|604.5|603.9|605|604.4|605.5|604.9|604.5|603.9|98
1608180300000|2020-12-17 04:45:00|605.2|604.6|605.2|604.6|605.2|604.6|605|604.4|22
1608180600000|2020-12-17 04:50:00|605|604.4|604.9|604.3|605.2|604.6|604.9|604.3|48
1608180900000|2020-12-17 04:55:00|605|604.4|605|604.4|605.2|604.6|604.8|604.2|26
1608181200000|2020-12-17 05:00:00|604.9|604.3|604.8|604.2|605|604.4|604.7|604.1|32
1608181500000|2020-12-17 05:05:00|604.7|604.1|604.7|604.1|604.7|604.1|604.5|603.9|18
1608181800000|2020-12-17 05:10:00|605|604.4|604.9|604.3|605|604.4|604.8|604.2|12
1608182100000|2020-12-17 05:15:00|605|604.4|605.2|604.6|605.2|604.6|604.9|604.3|51
1608182400000|2020-12-17 05:20:00|605.4|604.8|605.4|604.8|605.5|604.9|605.4|604.8|19
1608182700000|2020-12-17 05:25:00|605.2|604.6|605.7|605.1|605.7|605.1|605.2|604.6|16
1608183000000|2020-12-17 05:30:00|605.9|605.3|605.2|604.6|605.9|605.3|605|604.4|170
1608183300000|2020-12-17 05:35:00|605|604.4|604.6|604|605.2|604.6|604.4|603.8|75
1608183600000|2020-12-17 05:40:00|604.7|604.1|604.5|603.9|604.7|604.1|604.2|603.6|40
1608183900000|2020-12-17 05:45:00|604.4|603.8|604.9|604.3|604.9|604.3|604.4|603.8|22
1608184200000|2020-12-17 05:50:00|604.8|604.2|604.7|604.1|604.8|604.2|604.7|604.1|19
1608184500000|2020-12-17 05:55:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|4
1608184800000|2020-12-17 06:00:00|604.8|604.2|604.9|604.3|605.2|604.6|604.8|604.2|9
1608185100000|2020-12-17 06:05:00|604.7|604.1|604.9|604.3|604.9|604.3|604.7|604.1|21
1608185400000|2020-12-17 06:10:00|||||||||3
1608185700000|2020-12-17 06:15:00|605|604.4|604.8|604.2|605|604.4|604.8|604.2|4
1608186000000|2020-12-17 06:20:00|604.9|604.3|604.8|604.2|605|604.4|604.8|604.2|7
1608186300000|2020-12-17 06:25:00|604.9|604.3|604.2|603.6|605|604.4|604.2|603.6|48
1608186600000|2020-12-17 06:30:00|603.9|603.3|603.1|602.5|603.9|603.3|602.5|601.9|77
1608186900000|2020-12-17 06:35:00|603|602.4|602.3|601.7|603.2|602.6|602.2|601.6|108
1608187200000|2020-12-17 06:40:00|602.2|601.6|603|602.4|603|602.4|602.2|601.6|104
1608187500000|2020-12-17 06:45:00|602.7|602.1|603.3|602.7|603.5|602.9|602.5|601.9|91
1608187800000|2020-12-17 06:50:00|603.5|602.9|603|602.4|603.5|602.9|603|602.4|51
1608188100000|2020-12-17 06:55:00|603.2|602.6|603.5|602.9|603.5|602.9|603|602.4|83
1608188400000|2020-12-17 07:00:00|603.4|602.8|603.5|602.9|603.6|603|603|602.4|64
1608188700000|2020-12-17 07:05:00|603.4|602.8|602.7|602.1|603.5|602.9|602.7|602.1|32
1608189000000|2020-12-17 07:10:00|602.6|602|602|601.4|602.6|602|602|601.4|53
1608189300000|2020-12-17 07:15:00|601.7|601.1|601.3|600.7|602|601.4|601.2|600.6|80
1608189600000|2020-12-17 07:20:00|601.5|600.9|601.7|601.1|601.7|601.1|601.2|600.6|28
1608189900000|2020-12-17 07:25:00|602|601.4|602|601.4|602.2|601.6|601.7|601.1|55
1608190200000|2020-12-17 07:30:00|602.1|601.5|602.2|601.6|602.5|601.9|602|601.4|23
1608190500000|2020-12-17 07:35:00|601.7|601.1|601.8|601.2|602.2|601.6|601.7|601.1|44
1608190800000|2020-12-17 07:40:00|602|601.4|602|601.4|602.3|601.7|601.8|601.2|48
1608191100000|2020-12-17 07:45:00|602.1|601.5|602.7|602.1|602.7|602.1|602|601.4|23
1608191400000|2020-12-17 07:50:00|602.5|601.9|602.8|602.2|603|602.4|602.5|601.9|66
1608191700000|2020-12-17 07:55:00|603|602.4|603|602.4|603|602.4|602.7|602.1|18
1608192000000|2020-12-17 08:00:00|603.2|602.6|603.2|602.6|603.2|602.6|602.7|602.1|37
1608192300000|2020-12-17 08:05:00|603.5|602.9|603.2|602.6|603.5|602.9|603.2|602.6|35
1608192600000|2020-12-17 08:10:00|603|602.4|603|602.4|603.1|602.5|603|602.4|13
1608192900000|2020-12-17 08:15:00|603.1|602.5|603.2|602.6|603.2|602.6|602.7|602.1|81
1608193200000|2020-12-17 08:20:00|603.7|603.1|604|603.4|604.2|603.6|603.7|603.1|128
1608193500000|2020-12-17 08:25:00|603.9|603.3|604.2|603.6|604.4|603.8|603.9|603.3|68
1608193800000|2020-12-17 08:30:00|604.3|603.7|603.9|603.3|604.4|603.8|603.9|603.3|74
1608194100000|2020-12-17 08:35:00|604.2|603.6|604.2|603.6|604.4|603.8|603.9|603.3|69
1608194400000|2020-12-17 08:40:00|604.3|603.7|604.2|603.6|604.4|603.8|604.1|603.5|34
1608194700000|2020-12-17 08:45:00|604.3|603.7|604.2|603.6|604.3|603.7|604.2|603.6|9
1608195000000|2020-12-17 08:50:00|604|603.4|603.7|603.1|604|603.4|603.7|603.1|40
1608195300000|2020-12-17 08:55:00|||||||||11
1608195600000|2020-12-17 09:00:00|603.8|603.2|603.7|603.1|603.9|603.3|603.5|602.9|21
1608195900000|2020-12-17 09:05:00|603.8|603.2|604.4|603.8|604.4|603.8|603.7|603.1|55
1608196200000|2020-12-17 09:10:00|604.2|603.6|604.4|603.8|604.4|603.8|604.2|603.6|43
1608196500000|2020-12-17 09:15:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|20
1608196800000|2020-12-17 09:20:00|604.2|603.6|603.8|603.2|604.3|603.7|603.6|603|33
1608197100000|2020-12-17 09:25:00|603.7|603.1|603.7|603.1|603.8|603.2|603.7|603.1|8
1608197400000|2020-12-17 09:30:00|603.8|603.2|603.6|603|603.9|603.3|603.6|603|14
1608197700000|2020-12-17 09:35:00|603.7|603.1|603.3|602.7|603.7|603.1|603.2|602.6|24
1608198000000|2020-12-17 09:40:00|603.2|602.6|602|601.4|603.3|602.7|601.7|601.1|105
1608198300000|2020-12-17 09:45:00|601.8|601.2|602|601.4|602|601.4|601.5|600.9|42
1608198600000|2020-12-17 09:50:00|601.7|601.1|601.7|601.1|601.7|601.1|601.7|601.1|22
1608198900000|2020-12-17 09:55:00|601.5|600.9|601.2|600.6|601.5|600.9|600.7|600.1|83
1608199200000|2020-12-17 10:00:00|601.1|600.5|600.5|599.9|601.1|600.5|599.7|599.1|112
1608199500000|2020-12-17 10:05:00|600.6|600|600.7|600.1|601|600.4|600.5|599.9|26
1608199800000|2020-12-17 10:10:00|601|600.4|601|600.4|601.5|600.9|600.8|600.2|22
1608200100000|2020-12-17 10:15:00|601.1|600.5|601.5|600.9|601.5|600.9|601|600.4|15
1608200400000|2020-12-17 10:20:00|601.2|600.6|601.6|601|601.8|601.2|601.2|600.6|18
1608200700000|2020-12-17 10:25:00|601.5|600.9|601.7|601.1|602|601.4|601.5|600.9|24
1608201000000|2020-12-17 10:30:00|602|601.4|601.2|600.6|602|601.4|601|600.4|38
1608201300000|2020-12-17 10:35:00|601.5|600.9|601.8|601.2|601.8|601.2|600.8|600.2|40
1608201600000|2020-12-17 10:40:00|601.7|601.1|601.7|601.1|602|601.4|601.5|600.9|4
1608201900000|2020-12-17 10:45:00|602|601.4|603|602.4|603.2|602.6|602|601.4|73
1608202200000|2020-12-17 10:50:00|603.1|602.5|603|602.4|603.2|602.6|602.7|602.1|30
1608202500000|2020-12-17 10:55:00|602.8|602.2|602.8|602.2|602.8|602.2|602.8|602.2|9
1608202800000|2020-12-17 11:00:00|603|602.4|603|602.4|603.2|602.6|603|602.4|21
1608203100000|2020-12-17 11:05:00|603.2|602.6|603.2|602.6|603.7|603.1|603.2|602.6|136
1608203400000|2020-12-17 11:10:00|603|602.4|602.6|602|603|602.4|602.2|601.6|36
1608203700000|2020-12-17 11:15:00|602.5|601.9|602|601.4|602.7|602.1|602|601.4|105
1608204000000|2020-12-17 11:20:00|601.8|601.2|602.5|601.9|602.5|601.9|601.8|601.2|28
1608204300000|2020-12-17 11:25:00|602.2|601.6|603.2|602.6|603.5|602.9|602.2|601.6|107
1608204600000|2020-12-17 11:30:00|603.3|602.7|603.5|602.9|603.7|603.1|603.3|602.7|32
1608204900000|2020-12-17 11:35:00|603.6|603|603.5|602.9|603.7|603.1|603.5|602.9|21
1608205200000|2020-12-17 11:40:00|603.2|602.6|603.2|602.6|603.3|602.7|603|602.4|30
1608205500000|2020-12-17 11:45:00|603.3|602.7|602.8|602.2|603.5|602.9|602.7|602.1|29
1608205800000|2020-12-17 11:50:00|602.7|602.1|602.7|602.1|603|602.4|602.3|601.7|46
1608206100000|2020-12-17 11:55:00|603|602.4|603|602.4|603.2|602.6|602.8|602.2|42
1608206400000|2020-12-17 12:00:00|603.1|602.5|603.5|602.9|603.5|602.9|602.7|602.1|25
1608206700000|2020-12-17 12:05:00|603.6|603|604|603.4|604|603.4|603.6|603|51
1608207000000|2020-12-17 12:10:00|||||||||44
1608207300000|2020-12-17 12:15:00|604.2|603.6|603.8|603.2|604.7|604.1|603.8|603.2|104
1608207600000|2020-12-17 12:20:00|603.9|603.3|604.5|603.9|604.5|603.9|603.9|603.3|33
1608207900000|2020-12-17 12:25:00|604.4|603.8|603.1|602.5|604.4|603.8|603.1|602.5|41
1608208200000|2020-12-17 12:30:00|603.2|602.6|602.2|601.6|603.2|602.6|602.1|601.5|52
1608208500000|2020-12-17 12:35:00|602.1|601.5|602.7|602.1|602.7|602.1|601.7|601.1|61
1608208800000|2020-12-17 12:40:00|602.6|602|603.2|602.6|603.5|602.9|602.6|602|39
1608209100000|2020-12-17 12:45:00|603.3|602.7|603.7|603.1|604|603.4|603.3|602.7|42
1608209400000|2020-12-17 12:50:00|603.5|602.9|604|603.4|604.2|603.6|603.5|602.9|63
1608209700000|2020-12-17 12:55:00|604.1|603.5|603.6|603|604.2|603.6|603.5|602.9|61
1608210000000|2020-12-17 13:00:00|603.7|603.1|604.2|603.6|604.2|603.6|603.2|602.6|71
1608210300000|2020-12-17 13:05:00|603.8|603.2|603.7|603.1|604|603.4|603.7|603.1|42
1608210600000|2020-12-17 13:10:00|603.5|602.9|604.2|603.6|604.2|603.6|603.5|602.9|71
1608210900000|2020-12-17 13:15:00|604.1|603.5|604.1|603.5|604.7|604.1|604|603.4|121
1608211200000|2020-12-17 13:20:00|604|603.4|604.5|603.9|604.6|604|604|603.4|80
1608211500000|2020-12-17 13:25:00|604.6|604|604.2|603.6|604.7|604.1|604.2|603.6|93
1608211800000|2020-12-17 13:30:00|604|603.4|603.7|603.1|604.3|603.7|603.7|603.1|99
1608212100000|2020-12-17 13:35:00|603.8|603.2|603.7|603.1|604|603.4|603.7|603.1|22
1608212400000|2020-12-17 13:40:00|603.2|602.6|602.5|601.9|603.2|602.6|602.5|601.9|187
1608215400000|2020-12-17 14:30:00|603.5|602.9|603.7|603.1|604.7|604.1|601.7|601.1|1119
1608215700000|2020-12-17 14:35:00|604|603.4|605|604.4|605.5|604.9|604|603.4|660
1608216000000|2020-12-17 14:40:00|604.7|604.1|604.2|603.6|605.1|604.5|602.8|602.2|332
1608216300000|2020-12-17 14:45:00|604.3|603.7|605.5|604.9|605.7|605.1|604.3|603.7|282
1608216600000|2020-12-17 14:50:00|605.6|605|605|604.4|606|605.4|604.5|603.9|161
1608216900000|2020-12-17 14:55:00|605.1|604.5|606|605.4|606.2|605.6|605|604.4|262
1608217200000|2020-12-17 15:00:00|605.7|605.1|605.5|604.9|606.2|605.6|605.2|604.6|270
1608217500000|2020-12-17 15:05:00|605.7|605.1|605|604.4|605.7|605.1|604.7|604.1|177
1608217800000|2020-12-17 15:10:00|605.2|604.6|605.7|605.1|606.2|605.6|604.7|604.1|277
1608218100000|2020-12-17 15:15:00|605.8|605.2|605.2|604.6|606.2|605.6|605|604.4|401
1608218400000|2020-12-17 15:20:00|605.5|604.9|604.2|603.6|605.7|605.1|604.2|603.6|346
1608218700000|2020-12-17 15:25:00|604.5|603.9|603.2|602.6|604.6|604|602.5|601.9|836
1608219000000|2020-12-17 15:30:00|603|602.4|602.5|601.9|603.5|602.9|602.5|601.9|394
1608219300000|2020-12-17 15:35:00|602.2|601.6|601.7|601.1|602.5|601.9|601.5|600.9|433
1608219600000|2020-12-17 15:40:00|601.5|600.9|601.2|600.6|601.7|601.1|600.9|600.3|459
1608219900000|2020-12-17 15:45:00|601.4|600.8|603.2|602.6|603.2|602.6|601|600.4|341
1608220200000|2020-12-17 15:50:00|603.4|602.8|603.5|602.9|603.5|602.9|603|602.4|206
1608220500000|2020-12-17 15:55:00|603.7|603.1|603|602.4|604|603.4|603|602.4|131
1608220800000|2020-12-17 16:00:00|603.1|602.5|602.5|601.9|603.5|602.9|602.5|601.9|93
1608221100000|2020-12-17 16:05:00|602.6|602|603.5|602.9|604.2|603.6|602.2|601.6|214
1608221400000|2020-12-17 16:10:00|603.7|603.1|604.5|603.9|604.5|603.9|603.5|602.9|175
1608221700000|2020-12-17 16:15:00|604.2|603.6|604.1|603.5|604.7|604.1|603.7|603.1|260
1608222000000|2020-12-17 16:20:00|604|603.4|604|603.4|604.2|603.6|603.5|602.9|136
1608222300000|2020-12-17 16:25:00|604.2|603.6|604|603.4|604.2|603.6|603.7|603.1|136
1608222600000|2020-12-17 16:30:00|604.2|603.6|604.5|603.9|604.5|603.9|603.7|603.1|131
1608222900000|2020-12-17 16:35:00|604.7|604.1|605|604.4|605|604.4|604.7|604.1|86
1608223200000|2020-12-17 16:40:00|605.1|604.5|605.2|604.6|605.2|604.6|604.7|604.1|213
1608223500000|2020-12-17 16:45:00|605|604.4|605|604.4|605.2|604.6|605|604.4|105
1608223800000|2020-12-17 16:50:00|605.1|604.5|605.2|604.6|605.2|604.6|605|604.4|87
1608224100000|2020-12-17 16:55:00|605.1|604.5|605.9|605.3|606|605.4|605|604.4|133
1608224400000|2020-12-17 17:00:00|605.7|605.1|605.1|604.5|605.9|605.3|605.1|604.5|101
1608224700000|2020-12-17 17:05:00|605|604.4|605.2|604.6|605.5|604.9|605|604.4|70
1608225000000|2020-12-17 17:10:00|605|604.4|605|604.4|605|604.4|604.7|604.1|100
1608225300000|2020-12-17 17:15:00|605.2|604.6|605.2|604.6|605.6|605|605|604.4|178
1608225600000|2020-12-17 17:20:00|605|604.4|605|604.4|605|604.4|604.7|604.1|75
1608225900000|2020-12-17 17:25:00|604.7|604.1|605.7|605.1|606|605.4|604.7|604.1|339
1608226200000|2020-12-17 17:30:00|606|605.4|607|606.4|607.2|606.6|605.7|605.1|526
1608226500000|2020-12-17 17:35:00|606.9|606.3|606.7|606.1|607.2|606.6|606.7|606.1|148
1608226800000|2020-12-17 17:40:00|606.9|606.3|607.2|606.6|608|607.4|606.9|606.3|588
1608227100000|2020-12-17 17:45:00|607.5|606.9|606.7|606.1|607.5|606.9|606.7|606.1|318
1608227400000|2020-12-17 17:50:00|606.6|606|605.7|605.1|606.7|606.1|605.7|605.1|400
1608227700000|2020-12-17 17:55:00|605.9|605.3|606.5|605.9|606.7|606.1|605.7|605.1|147
1608228000000|2020-12-17 18:00:00|606.7|606.1|606.7|606.1|607.5|606.9|606.5|605.9|401
1608228300000|2020-12-17 18:05:00|607|606.4|607|606.4|607.2|606.6|606.7|606.1|90
1608228600000|2020-12-17 18:10:00|606.7|606.1|606.5|605.9|606.7|606.1|606.5|605.9|294
1608228900000|2020-12-17 18:15:00|606.4|605.8|606.2|605.6|606.4|605.8|606|605.4|210
1608229200000|2020-12-17 18:20:00|606.4|605.8|606.2|605.6|606.4|605.8|606|605.4|86
1608229500000|2020-12-17 18:25:00|606.1|605.5|605.7|605.1|606.2|605.6|605.7|605.1|138
1608229800000|2020-12-17 18:30:00|606|605.4|607.2|606.6|607.2|606.6|606|605.4|260
1608230100000|2020-12-17 18:35:00|607.4|606.8|607.7|607.1|607.7|607.1|607.2|606.6|341
1608230400000|2020-12-17 18:40:00|607.5|606.9|607.2|606.6|608|607.4|607|606.4|162
1608230700000|2020-12-17 18:45:00|607|606.4|607.2|606.6|607.2|606.6|606.9|606.3|76
1608231000000|2020-12-17 18:50:00|607|606.4|606.7|606.1|607.2|606.6|606.1|605.5|300
1608231300000|2020-12-17 18:55:00|606.5|605.9|607|606.4|607|606.4|606.5|605.9|155
1608231600000|2020-12-17 19:00:00|606.7|606.1|607.5|606.9|607.5|606.9|606.7|606.1|112
1608231900000|2020-12-17 19:05:00|607.7|607.1|609.5|608.9|610.2|609.6|607.2|606.6|612
1608232200000|2020-12-17 19:10:00|609.6|609|608.5|607.9|610.5|609.9|608.3|607.7|1963
1608232500000|2020-12-17 19:15:00|608.2|607.6|609.5|608.9|609.5|608.9|608.2|607.6|1272
1608253200000|2020-12-18 01:00:00|611.3|610.7|612.6|612|612.9|612.3|609.6|609|638
1608253500000|2020-12-18 01:05:00|612.7|612.1|612.5|611.9|613.2|612.6|612.2|611.6|171
1608253800000|2020-12-18 01:10:00|612.4|611.8|612.6|612|612.7|612.1|611.7|611.1|244
1608254100000|2020-12-18 01:15:00|612.4|611.8|612.2|611.6|612.8|612.2|612.2|611.6|127
1608254400000|2020-12-18 01:20:00|611.9|611.3|611.9|611.3|612.2|611.6|611.7|611.1|48
1608254700000|2020-12-18 01:25:00|611.7|611.1|610.7|610.1|611.7|611.1|610.7|610.1|32
1608255000000|2020-12-18 01:30:00|610.9|610.3|610.9|610.3|611.4|610.8|610.9|610.3|38
1608255300000|2020-12-18 01:35:00|610.8|610.2|610.7|610.1|610.9|610.3|610.7|610.1|31
1608255600000|2020-12-18 01:40:00|610.9|610.3|610.2|609.6|611.1|610.5|610.2|609.6|73
1608255900000|2020-12-18 01:45:00|610.4|609.8|610.4|609.8|610.7|610.1|610.4|609.8|36
1608256200000|2020-12-18 01:50:00|610.6|610|610.4|609.8|610.7|610.1|610.4|609.8|15
1608256500000|2020-12-18 01:55:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|41
1608256800000|2020-12-18 02:00:00|610.7|610.1|610.8|610.2|610.9|610.3|610.4|609.8|69
1608257100000|2020-12-18 02:05:00|610.7|610.1|611.2|610.6|611.3|610.7|610.4|609.8|72
1608257400000|2020-12-18 02:10:00|611.4|610.8|611.2|610.6|611.4|610.8|611.1|610.5|13
1608257700000|2020-12-18 02:15:00|611.4|610.8|611.4|610.8|611.4|610.8|611.4|610.8|6
1608258000000|2020-12-18 02:20:00|611.7|611.1|611.8|611.2|611.9|611.3|611.6|611|28
1608258300000|2020-12-18 02:25:00|611.7|611.1|612.2|611.6|612.4|611.8|611.7|611.1|96
1608258600000|2020-12-18 02:30:00|612.3|611.7|612|611.4|612.5|611.9|611.9|611.3|42
1608258900000|2020-12-18 02:35:00|612.2|611.6|611.7|611.1|612.2|611.6|611.7|611.1|46
1608259200000|2020-12-18 02:40:00|611.6|611|611.7|611.1|611.7|611.1|611.6|611|9
1608259500000|2020-12-18 02:45:00|611.9|611.3|611.4|610.8|611.9|611.3|611.4|610.8|37
1608259800000|2020-12-18 02:50:00|611.3|610.7|611.2|610.6|611.3|610.7|610.9|610.3|17
1608260100000|2020-12-18 02:55:00|610.9|610.3|611.4|610.8|611.4|610.8|610.7|610.1|42
1608260400000|2020-12-18 03:00:00|611.3|610.7|611.7|611.1|611.8|611.2|611.3|610.7|34
1608260700000|2020-12-18 03:05:00|611.5|610.9|611.9|611.3|611.9|611.3|611.4|610.8|12
1608261000000|2020-12-18 03:10:00|611.7|611.1|611.9|611.3|611.9|611.3|611.7|611.1|9
1608261300000|2020-12-18 03:15:00|611.7|611.1|611.4|610.8|611.7|611.1|611.4|610.8|20
1608261600000|2020-12-18 03:20:00|611.7|611.1|611.8|611.2|611.9|611.3|611.7|611.1|13
1608261900000|2020-12-18 03:25:00|611.9|611.3|612.2|611.6|612.2|611.6|611.9|611.3|8
1608262200000|2020-12-18 03:30:00|612.4|611.8|612.4|611.8|612.7|612.1|612.2|611.6|36
1608262500000|2020-12-18 03:35:00|612.5|611.9|612.4|611.8|612.5|611.9|612.2|611.6|28
1608262800000|2020-12-18 03:40:00|612.5|611.9|612.4|611.8|612.7|612.1|612.4|611.8|21
1608263100000|2020-12-18 03:45:00|||||||||20
1608263400000|2020-12-18 03:50:00|612.7|612.1|612.9|612.3|612.9|612.3|612.7|612.1|36
1608263700000|2020-12-18 03:55:00|613.7|612.2|613.5|612.9|614.7|614.1|612.9|612.2|136
1608264000000|2020-12-18 04:00:00|613.4|612.8|613.7|613.1|614.2|613.6|613.4|612.8|108
1608264300000|2020-12-18 04:05:00|613.5|612.9|613.7|613.1|613.7|613.1|613.4|612.8|16
1608264600000|2020-12-18 04:10:00|613.5|612.9|612.4|611.8|613.7|613.1|612.4|611.8|56
1608264900000|2020-12-18 04:15:00|612.2|611.6|612.3|611.7|612.4|611.8|612.2|611.6|34
1608265200000|2020-12-18 04:20:00|612.4|611.8|612.4|611.8|612.4|611.8|612.2|611.6|18
1608265500000|2020-12-18 04:25:00|612.9|612.3|612.9|612.3|612.9|612.3|612.9|612.3|15
1608265800000|2020-12-18 04:30:00|612.7|612.1|612.7|612.1|612.7|612.1|612.7|612.1|13
1608266100000|2020-12-18 04:35:00|||||||||4
1608266400000|2020-12-18 04:40:00|612.8|612.2|612.4|611.8|612.8|612.2|612.4|611.8|11
1608266700000|2020-12-18 04:45:00|612.7|612.1|612.7|612.1|612.7|612.1|612.7|612.1|6
1608267000000|2020-12-18 04:50:00|||||||||2
1608267300000|2020-12-18 04:55:00|612.9|612.3|612.9|612.3|612.9|612.3|612.7|612.1|20
1608267600000|2020-12-18 05:00:00|613|612.4|613.2|612.6|613.2|612.6|613|612.4|8
1608267900000|2020-12-18 05:05:00|612.9|612.3|612.7|612.1|612.9|612.3|612.7|612.1|8
1608268200000|2020-12-18 05:10:00|612.2|611.6|611.9|611.3|612.2|611.6|611.9|611.3|20
1608268500000|2020-12-18 05:15:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|23
1608268800000|2020-12-18 05:20:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|52
1608269100000|2020-12-18 05:25:00|611.5|610.9|611.7|611.1|611.7|611.1|611.4|610.8|42
1608269400000|2020-12-18 05:30:00|611.6|611|609.9|609.3|611.6|611|609.7|609.1|186
1608269700000|2020-12-18 05:35:00|610|609.4|610.4|609.8|610.7|610.1|609.9|609.3|13
1608270000000|2020-12-18 05:40:00|610.7|610.1|610.4|609.8|610.7|610.1|609.9|609.3|46
1608270300000|2020-12-18 05:45:00|610.2|609.6|610.6|610|610.7|610.1|610.2|609.6|21
1608270600000|2020-12-18 05:50:00|610.7|610.1|611.2|610.6|611.2|610.6|610.7|610.1|37
1608270900000|2020-12-18 05:55:00|611.3|610.7|611.2|610.6|611.4|610.8|610.9|610.3|16
1608271200000|2020-12-18 06:00:00|611.3|610.7|612.2|611.6|612.3|611.7|611.2|610.6|73
1608271500000|2020-12-18 06:05:00|612|611.4|612.2|611.6|612.2|611.6|611.9|611.3|13
1608271800000|2020-12-18 06:10:00|611.9|611.3|611.9|611.3|611.9|611.3|611.7|611.1|8
1608272100000|2020-12-18 06:15:00|611.8|611.2|611.7|611.1|611.9|611.3|611.4|610.8|12
1608272400000|2020-12-18 06:20:00|611.5|610.9|612.2|611.6|612.2|611.6|611.4|610.8|19
1608272700000|2020-12-18 06:25:00|612|611.4|611.7|611.1|612.2|611.6|611.7|611.1|24
1608273000000|2020-12-18 06:30:00|611.4|610.8|611.4|610.8|611.7|611.1|611.4|610.8|23
1608273300000|2020-12-18 06:35:00|611.7|611.1|610.9|610.3|611.8|611.2|610.9|610.3|20
1608273600000|2020-12-18 06:40:00|611|610.4|612.2|611.6|612.4|611.8|611|610.4|33
1608273900000|2020-12-18 06:45:00|612.3|611.7|612.5|611.9|612.5|611.9|612.3|611.7|19
1608274200000|2020-12-18 06:50:00|612.7|612.1|612.8|612.2|612.9|612.3|612.2|611.6|49
1608274500000|2020-12-18 06:55:00|612.7|612.1|612.7|612.1|612.8|612.2|612.7|612.1|14
1608274800000|2020-12-18 07:00:00|612.4|611.8|613.2|612.6|613.2|612.6|612|611.4|48
1608275100000|2020-12-18 07:05:00|613.3|612.7|613.2|612.6|613.4|612.8|612.8|612.2|45
1608275400000|2020-12-18 07:10:00|613.4|612.8|613.4|612.8|613.7|613.1|613.2|612.6|45
1608275700000|2020-12-18 07:15:00|613.7|613.1|613.8|613.2|613.9|613.3|613.7|613.1|27
1608276000000|2020-12-18 07:20:00|613.9|613.3|613.2|612.6|613.9|613.3|613.2|612.6|40
1608276300000|2020-12-18 07:25:00|613.3|612.7|613.7|613.1|613.9|613.3|613.2|612.6|43
1608276600000|2020-12-18 07:30:00|613.4|612.8|613.3|612.7|613.4|612.8|613.2|612.6|28
1608276900000|2020-12-18 07:35:00|613.2|612.6|612.7|612.1|613.2|612.6|612.4|611.8|26
1608277200000|2020-12-18 07:40:00|612.8|612.2|612.4|611.8|613|612.4|612.2|611.6|23
1608277500000|2020-12-18 07:45:00|612.2|611.6|612.2|611.6|612.2|611.6|611.9|611.3|26
1608277800000|2020-12-18 07:50:00|612.3|611.7|612.2|611.6|612.7|612.1|612.2|611.6|12
1608278100000|2020-12-18 07:55:00|612.3|611.7|611.9|611.3|612.4|611.8|611.9|611.3|34
1608278400000|2020-12-18 08:00:00|611.7|611.1|611.9|611.3|612.2|611.6|611.7|611.1|26
1608278700000|2020-12-18 08:05:00|612.2|611.6|611.9|611.3|612.2|611.6|611.4|610.8|18
1608279000000|2020-12-18 08:10:00|612|611.4|612.7|612.1|612.7|612.1|611.9|611.3|20
1608279300000|2020-12-18 08:15:00|612.4|611.8|611.9|611.3|612.4|611.8|610.7|610.1|86
1608279600000|2020-12-18 08:20:00|612.1|611.5|612.4|611.8|612.4|611.8|611.9|611.3|13
1608279900000|2020-12-18 08:25:00|612.6|612|612.6|612|612.7|612.1|612.4|611.8|9
1608280200000|2020-12-18 08:30:00|612.1|611.5|612.4|611.8|612.4|611.8|611.9|611.3|13
1608280500000|2020-12-18 08:35:00|612.7|612.1|612.7|612.1|612.7|612.1|612.4|611.8|10
1608280800000|2020-12-18 08:40:00|612.6|612|613.1|612.5|613.1|612.5|612.6|612|25
1608281100000|2020-12-18 08:45:00|613.2|612.6|613.1|612.5|613.2|612.6|612.7|612.1|15
1608281400000|2020-12-18 08:50:00|613.2|612.6|612.9|612.3|613.2|612.6|612.8|612.2|21
1608281700000|2020-12-18 08:55:00|612.8|612.2|613.3|612.7|613.3|612.7|612.7|612.1|9
1608282000000|2020-12-18 09:00:00|613.2|612.6|612.4|611.8|613.2|612.6|612.4|611.8|9
1608282300000|2020-12-18 09:05:00|612.6|612|612.9|612.3|613.1|612.5|612.6|612|21
1608282600000|2020-12-18 09:10:00|612.8|612.2|612.4|611.8|612.9|612.3|612.4|611.8|26
1608282900000|2020-12-18 09:15:00|612.2|611.6|613.2|612.6|613.2|612.6|612.2|611.6|19
1608283200000|2020-12-18 09:20:00|613.3|612.7|612.7|612.1|613.4|612.8|612.7|612.1|64
1608283500000|2020-12-18 09:25:00|612.8|612.2|613.2|612.6|613.4|612.8|612.8|612.2|14
1608283800000|2020-12-18 09:30:00|612.9|612.3|612.8|612.2|612.9|612.3|612.4|611.8|31
1608284100000|2020-12-18 09:35:00|612.7|612.1|612.7|612.1|612.8|612.2|612.6|612|14
1608284400000|2020-12-18 09:40:00|612.9|612.3|612.9|612.3|613.2|612.6|612.8|612.2|27
1608284700000|2020-12-18 09:45:00|612.7|612.1|611.1|610.5|612.9|612.3|610.9|610.3|124
1608285000000|2020-12-18 09:50:00|610.9|610.3|612.4|611.8|612.6|612|610.9|610.3|98
1608285300000|2020-12-18 09:55:00|612.3|611.7|612.7|612.1|612.7|612.1|612.2|611.6|77
1608285600000|2020-12-18 10:00:00|613.4|612.8|613.4|612.8|614.1|613.5|613.2|612.6|65
1608285900000|2020-12-18 10:05:00|613.3|612.7|613.7|613.1|613.9|613.3|613.2|612.6|63
1608286200000|2020-12-18 10:10:00|613.9|613.3|613.9|613.3|614.2|613.6|613.8|613.2|33
1608286500000|2020-12-18 10:15:00|613.8|613.2|614.2|613.6|614.2|613.6|613.4|612.8|39
1608286800000|2020-12-18 10:20:00|614.3|613.7|613.7|613.1|614.7|614.1|613.7|613.1|98
1608287100000|2020-12-18 10:25:00|613.8|613.2|613.9|613.3|613.9|613.3|613.7|613.1|8
1608287400000|2020-12-18 10:30:00|613.7|613.1|613.9|613.3|613.9|613.3|613.7|613.1|12
1608287700000|2020-12-18 10:35:00|613.8|613.2|613.4|612.8|613.9|613.3|613.2|612.6|22
1608288000000|2020-12-18 10:40:00|613.2|612.6|613.2|612.6|613.4|612.8|613.2|612.6|19
1608288300000|2020-12-18 10:45:00|613.3|612.7|612.9|612.3|613.3|612.7|612.9|612.3|30
1608288600000|2020-12-18 10:50:00|613.1|612.5|612.9|612.3|613.2|612.6|612.9|612.3|26
1608288900000|2020-12-18 10:55:00|613.2|612.6|613.2|612.6|613.2|612.6|612.9|612.3|19
1608289200000|2020-12-18 11:00:00|613.1|612.5|613.9|613.3|613.9|613.3|613.1|612.5|58
1608289500000|2020-12-18 11:05:00|613.7|613.1|614.6|614|614.7|614.1|613.4|612.8|93
1608289800000|2020-12-18 11:10:00|614.4|613.8|613.9|613.3|614.7|614.1|613.8|613.2|40
1608290100000|2020-12-18 11:15:00|613.8|613.2|613.8|613.2|614.2|613.6|613.8|613.2|39
1608290400000|2020-12-18 11:20:00|613.7|613.1|613.2|612.6|613.7|613.1|612.9|612.3|20
1608290700000|2020-12-18 11:25:00|613.1|612.5|612.2|611.6|613.2|612.6|611.9|611.3|61
1608291000000|2020-12-18 11:30:00|612.4|611.8|612.2|611.6|612.4|611.8|612.2|611.6|11
1608291300000|2020-12-18 11:35:00|612.4|611.8|613.2|612.6|613.2|612.6|612.4|611.8|61
1608291600000|2020-12-18 11:40:00|613.1|612.5|612.4|611.8|613.3|612.7|612.4|611.8|25
1608291900000|2020-12-18 11:45:00|612.2|611.6|612.7|612.1|612.7|612.1|612.2|611.6|37
1608292200000|2020-12-18 11:50:00|612.9|612.3|612.7|612.1|613.2|612.6|612.7|612.1|41
1608292500000|2020-12-18 11:55:00|612.6|612|612.4|611.8|612.7|612.1|612.3|611.7|22
1608292800000|2020-12-18 12:00:00|612.3|611.7|612.2|611.6|612.7|612.1|612.2|611.6|34
1608293100000|2020-12-18 12:05:00|612.1|611.5|612.7|612.1|612.7|612.1|612.1|611.5|34
1608293400000|2020-12-18 12:10:00|612.6|612|612.2|611.6|612.7|612.1|612.2|611.6|13
1608293700000|2020-12-18 12:15:00|612.1|611.5|610.4|609.8|612.2|611.6|609.9|609.3|120
1608294000000|2020-12-18 12:20:00|610.3|609.7|610.1|609.5|610.7|610.1|609.9|609.3|88
1608294300000|2020-12-18 12:25:00|610.2|609.6|610.9|610.3|610.9|610.3|609.9|609.3|52
1608294600000|2020-12-18 12:30:00|611.1|610.5|610.7|610.1|611.2|610.6|610.6|610|55
1608294900000|2020-12-18 12:35:00|610.6|610|610.3|609.7|610.6|610|610.2|609.6|42
1608295200000|2020-12-18 12:40:00|610.4|609.8|609.8|609.2|610.4|609.8|609.4|608.8|73
1608295500000|2020-12-18 12:45:00|609.9|609.3|610.4|609.8|610.4|609.8|609.8|609.2|39
1608295800000|2020-12-18 12:50:00|610.6|610|609.7|609.1|610.7|610.1|609.4|608.8|44
1608296100000|2020-12-18 12:55:00|609.8|609.2|608.4|607.8|609.9|609.3|608.2|607.6|173
1608296400000|2020-12-18 13:00:00|608.7|608.1|608.9|608.3|609.1|608.5|608.2|607.6|195
1608296700000|2020-12-18 13:05:00|609.1|608.5|609.9|609.3|610.7|610.1|609.1|608.5|149
1608297000000|2020-12-18 13:10:00|609.7|609.1|609.3|608.7|610.1|609.5|609.2|608.6|54
1608297300000|2020-12-18 13:15:00|609.2|608.6|609.4|608.8|609.4|608.8|608.9|608.3|42
1608297600000|2020-12-18 13:20:00|609.7|609.1|609.3|608.7|609.8|609.2|608.9|608.3|47
1608297900000|2020-12-18 13:25:00|609.2|608.6|609.1|608.5|609.2|608.6|608.7|608.1|63
1608298200000|2020-12-18 13:30:00|609.2|608.6|609.2|608.6|609.2|608.6|608.7|608.1|110
1608298500000|2020-12-18 13:35:00|609|608.4|609.2|608.6|609.2|608.6|608.8|608.2|25
1608298800000|2020-12-18 13:40:00|609.4|608.8|610.9|610.3|611.3|610.7|609.4|608.8|178
1608301800000|2020-12-18 14:30:00|611.1|610.5|609.9|609.3|611.2|610.6|605.9|605.3|1310
1608302100000|2020-12-18 14:35:00|609.8|609.2|609.4|608.8|610.2|609.6|608.4|607.8|433
1608302400000|2020-12-18 14:40:00|609.6|609|608.8|608.2|609.8|609.2|608|607.4|480
1608302700000|2020-12-18 14:45:00|608.7|608.1|607.7|607.1|609|608.4|607.7|607.1|490
1608303000000|2020-12-18 14:50:00|607.5|606.9|607.7|607.1|607.7|607.1|606.7|606.1|605
1608303300000|2020-12-18 14:55:00|607.6|607|607|606.4|607.6|607|606.5|605.9|485
1608303600000|2020-12-18 15:00:00|606.7|606.1|606.7|606.1|607|606.4|605.7|605.1|515
1608303900000|2020-12-18 15:05:00|607|606.4|607.5|606.9|608|607.4|607|606.4|369
1608304200000|2020-12-18 15:10:00|607.4|606.8|609|608.4|609|608.4|606.9|606.3|306
1608304500000|2020-12-18 15:15:00|609.1|608.5|609.7|609.1|610.2|609.6|608.7|608.1|539
1608304800000|2020-12-18 15:20:00|609.5|608.9|610.5|609.9|610.7|610.1|609.2|608.6|376
1608305100000|2020-12-18 15:25:00|610.4|609.8|610.7|610.1|611.2|610.6|610.2|609.6|622
1608305400000|2020-12-18 15:30:00|610.6|610|610.2|609.6|610.7|610.1|610|609.4|297
1608305700000|2020-12-18 15:35:00|610|609.4|608.2|607.6|610.5|609.9|607.7|607.1|564
1608306000000|2020-12-18 15:40:00|608|607.4|607.7|607.1|608.5|607.9|607|606.4|311
1608306300000|2020-12-18 15:45:00|608|607.4|608|607.4|608.5|607.9|607.5|606.9|243
1608306600000|2020-12-18 15:50:00|607.7|607.1|606.2|605.6|608|607.4|606.2|605.6|483
1608306900000|2020-12-18 15:55:00|606.4|605.8|606.3|605.7|606.7|606.1|605.7|605.1|284
1608307200000|2020-12-18 16:00:00|606.2|605.6|607.2|606.6|607.2|606.6|606|605.4|410
1608307500000|2020-12-18 16:05:00|607.4|606.8|607.2|606.6|607.7|607.1|607|606.4|267
1608307800000|2020-12-18 16:10:00|607.5|606.9|606.7|606.1|608|607.4|606.5|605.9|206
1608308100000|2020-12-18 16:15:00|606.5|605.9|606.5|605.9|607|606.4|606.2|605.6|237
1608308400000|2020-12-18 16:20:00|606.3|605.7|608|607.4|608|607.4|606|605.4|273
1608308700000|2020-12-18 16:25:00|608.1|607.5|608|607.4|608.2|607.6|607.5|606.9|278
1608309000000|2020-12-18 16:30:00|608.2|607.6|608|607.4|608.5|607.9|607|606.4|257
1608309300000|2020-12-18 16:35:00|607.7|607.1|607.4|606.8|607.7|607.1|607.4|606.8|122
1608309600000|2020-12-18 16:40:00|607.2|606.6|607.5|606.9|607.7|607.1|607.2|606.6|157
1608309900000|2020-12-18 16:45:00|607.7|607.1|607.8|607.2|608.2|607.6|607.5|606.9|297
1608310200000|2020-12-18 16:50:00|608|607.4|609|608.4|609.2|608.6|607.8|607.2|343
1608310500000|2020-12-18 16:55:00|609.1|608.5|608.5|607.9|609.1|608.5|608.2|607.6|185
1608310800000|2020-12-18 17:00:00|608.7|608.1|609|608.4|609|608.4|608.5|607.9|247
1608311100000|2020-12-18 17:05:00|608.7|608.1|608.5|607.9|608.7|608.1|608.3|607.7|163
1608311400000|2020-12-18 17:10:00|608.4|607.8|608.8|608.2|609|608.4|608.3|607.7|111
1608311700000|2020-12-18 17:15:00|609|608.4|608.8|608.2|609|608.4|608.7|608.1|115
1608312000000|2020-12-18 17:20:00|608.5|607.9|608.8|608.2|608.8|608.2|607.9|607.3|127
1608312300000|2020-12-18 17:25:00|608.5|607.9|607.8|607.2|608.5|607.9|607.5|606.9|233
1608312600000|2020-12-18 17:30:00|607.7|607.1|607.8|607.2|607.8|607.2|607.5|606.9|116
1608312900000|2020-12-18 17:35:00|607.5|606.9|607.1|606.5|607.5|606.9|606.5|605.9|405
1608313200000|2020-12-18 17:40:00|607.3|606.7|607|606.4|607.3|606.7|607|606.4|89
1608313500000|2020-12-18 17:45:00|607.3|606.7|605.8|605.2|607.3|606.7|605.5|604.9|256
1608313800000|2020-12-18 17:50:00|606|605.4|605.8|605.2|606.3|605.7|605.3|604.7|231
1608314100000|2020-12-18 17:55:00|605.6|605|606.3|605.7|606.7|606.1|605.5|604.9|195
1608314400000|2020-12-18 18:00:00|606|605.4|606.3|605.7|606.5|605.9|605.8|605.2|123
1608314700000|2020-12-18 18:05:00|606.4|605.8|606.6|606|606.6|606|606.1|605.5|113
1608315000000|2020-12-18 18:10:00|606.5|605.9|606.8|606.2|607.5|606.9|606.5|605.9|122
1608315300000|2020-12-18 18:15:00|606.6|606|606.8|606.2|607|606.4|606.5|605.9|107
1608315600000|2020-12-18 18:20:00|606.6|606|605.8|605.2|606.6|606|605.8|605.2|136
1608315900000|2020-12-18 18:25:00|605.5|604.9|605.3|604.7|605.5|604.9|605|604.4|347
1608316200000|2020-12-18 18:30:00|605.5|604.9|606|605.4|606|605.4|605.3|604.7|126
1608316500000|2020-12-18 18:35:00|605.8|605.2|605.8|605.2|606.3|605.7|605.5|604.9|119
1608316800000|2020-12-18 18:40:00|605.5|604.9|605.8|605.2|606|605.4|605.5|604.9|215
1608317100000|2020-12-18 18:45:00|605.6|605|606.3|605.7|606.3|605.7|605.5|604.9|300
1608317400000|2020-12-18 18:50:00|606.1|605.5|606.8|606.2|607|606.4|606|605.4|182
1608317700000|2020-12-18 18:55:00|606.5|605.9|608|607.4|608|607.4|606.3|605.7|283
1608318000000|2020-12-18 19:00:00|607.9|607.3|607.3|606.7|607.9|607.3|606.5|605.9|330
1608318300000|2020-12-18 19:05:00|607.1|606.5|607.8|607.2|608|607.4|607|606.4|503
1608318600000|2020-12-18 19:10:00|607.7|607.1|608.2|607.6|609.2|608.6|607.2|606.6|1290
1608318900000|2020-12-18 19:15:00|608.4|607.8|608.2|607.6|608.5|607.9|607.5|606.9|477
1608512400000|2020-12-21 01:00:00|610.6|610|610|609.4|610.8|610.2|608.7|608.1|440
1608512700000|2020-12-21 01:05:00|609.9|609.3|611.2|610.6|611.3|610.7|608.7|608.1|237
1608513000000|2020-12-21 01:10:00|611.1|610.5|609.8|609.2|611.1|610.5|609.5|608.9|60
1608513300000|2020-12-21 01:15:00|610.3|609.7|611|610.4|611.1|610.5|610|609.4|103
1608513600000|2020-12-21 01:20:00|610.5|609.9|610.5|609.9|611|610.4|610.3|609.7|104
1608513900000|2020-12-21 01:25:00|610.8|610.2|610.9|610.3|611|610.4|610.5|609.9|54
1608514200000|2020-12-21 01:30:00|610.8|610.2|610.8|610.2|611|610.4|610.5|609.9|61
1608514500000|2020-12-21 01:35:00|610.5|609.9|611.1|610.5|611.3|610.7|610.5|609.9|104
1608514800000|2020-12-21 01:40:00|611|610.4|610.8|610.2|611|610.4|610.3|609.7|50
1608515100000|2020-12-21 01:45:00|610.7|610.1|610.3|609.7|610.7|610.1|610.3|609.7|13
1608515400000|2020-12-21 01:50:00|610.4|609.8|611|610.4|611|610.4|610.3|609.7|50
1608515700000|2020-12-21 01:55:00|611.1|610.5|610.8|610.2|611.3|610.7|610.8|610.2|68
1608516000000|2020-12-21 02:00:00|610.9|610.3|610.8|610.2|611.1|610.5|610.8|610.2|25
1608516300000|2020-12-21 02:05:00|610.9|610.3|610.9|610.3|611.1|610.5|610.8|610.2|27
1608516600000|2020-12-21 02:10:00|611|610.4|610.3|609.7|611|610.4|610.3|609.7|48
1608516900000|2020-12-21 02:15:00|610|609.4|610.5|609.9|610.5|609.9|610|609.4|36
1608517200000|2020-12-21 02:20:00|610.3|609.7|610.3|609.7|610.5|609.9|610.3|609.7|40
1608517500000|2020-12-21 02:25:00|610|609.4|609.8|609.2|610|609.4|609.5|608.9|95
1608517800000|2020-12-21 02:30:00|610|609.4|609.8|609.2|610|609.4|609.8|609.2|21
1608518100000|2020-12-21 02:35:00|609.5|608.9|609|608.4|609.5|608.9|608.8|608.2|52
1608518400000|2020-12-21 02:40:00|608.9|608.3|609.2|608.6|609.2|608.6|608.5|607.9|95
1608518700000|2020-12-21 02:45:00|609.1|608.5|609.3|608.7|609.5|608.9|609.1|608.5|16
1608519000000|2020-12-21 02:50:00|609.2|608.6|609.3|608.7|609.3|608.7|609|608.4|41
1608519300000|2020-12-21 02:55:00|609.1|608.5|609.3|608.7|609.3|608.7|609|608.4|5
1608519600000|2020-12-21 03:00:00|609.1|608.5|609|608.4|609.3|608.7|609|608.4|9
1608519900000|2020-12-21 03:05:00|609.1|608.5|609.3|608.7|609.3|608.7|609|608.4|13
1608520200000|2020-12-21 03:10:00|609|608.4|609.3|608.7|609.3|608.7|609|608.4|13
1608520500000|2020-12-21 03:15:00|609.2|608.6|609.5|608.9|609.5|608.9|609.2|608.6|12
1608520800000|2020-12-21 03:20:00|609.3|608.7|609.2|608.6|609.5|608.9|609.1|608.5|2
1608521100000|2020-12-21 03:25:00|609.3|608.7|609.3|608.7|609.5|608.9|609.3|608.7|7
1608521400000|2020-12-21 03:30:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|1
1608521700000|2020-12-21 03:35:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|4
1608522000000|2020-12-21 03:40:00|||||||||2
1608522300000|2020-12-21 03:45:00|609.2|608.6|609.3|608.7|609.3|608.7|609.2|608.6|5
1608522600000|2020-12-21 03:50:00|609.2|608.6|609.3|608.7|609.3|608.7|609|608.4|3
1608522900000|2020-12-21 03:55:00|609.1|608.5|610|609.4|610|609.4|609|608.4|43
1608523200000|2020-12-21 04:00:00|609.9|609.3|614.5|613.9|615.5|614.9|609.8|609.2|649
1608523500000|2020-12-21 04:05:00|614.4|613.8|611.5|610.9|614.4|613.8|611.4|610.8|202
1608523800000|2020-12-21 04:10:00|611.8|611.2|612.6|612|613.3|612.7|611.6|611|132
1608524100000|2020-12-21 04:15:00|612.8|612.2|612.3|611.7|613|612.4|612|611.4|50
1608524400000|2020-12-21 04:20:00|612.1|611.5|611.9|611.3|612.1|611.5|611.5|610.9|41
1608524700000|2020-12-21 04:25:00|612|611.4|612.5|611.9|612.5|611.9|612|611.4|11
1608525000000|2020-12-21 04:30:00|612.3|611.7|611.9|611.3|612.8|612.2|611.8|611.2|56
1608525300000|2020-12-21 04:35:00|611.8|611.2|612.3|611.7|612.5|611.9|611.8|611.2|15
1608525600000|2020-12-21 04:40:00|612.1|611.5|611.9|611.3|612.1|611.5|611.9|611.3|3
1608525900000|2020-12-21 04:45:00|611.8|611.2|612.1|611.5|612.1|611.5|611.8|611.2|11
1608526200000|2020-12-21 04:50:00|612|611.4|611.9|611.3|612.5|611.9|611.9|611.3|29
1608526500000|2020-12-21 04:55:00|611.8|611.2|612.3|611.7|612.3|611.7|611.8|611.2|17
1608526800000|2020-12-21 05:00:00|612|611.4|612.1|611.5|612.3|611.7|612|611.4|6
1608527100000|2020-12-21 05:05:00|612.3|611.7|612.5|611.9|612.8|612.2|612.1|611.5|14
1608527400000|2020-12-21 05:10:00|612.6|612|612.8|612.2|612.8|612.2|612.6|612|5
1608527700000|2020-12-21 05:15:00|612.6|612|612.5|611.9|613|612.4|612.5|611.9|19
1608528000000|2020-12-21 05:20:00|612.8|612.2|612.8|612.2|613|612.4|612.8|612.2|17
1608528300000|2020-12-21 05:25:00|||||||||3
1608528600000|2020-12-21 05:30:00|612.6|612|611.9|611.3|612.6|612|611.4|610.8|72
1608528900000|2020-12-21 05:35:00|611.8|611.2|612.1|611.5|612.3|611.7|611.8|611.2|25
1608529200000|2020-12-21 05:40:00|612|611.4|612.2|611.6|612.3|611.7|612|611.4|2
1608529500000|2020-12-21 05:45:00|612|611.4|612|611.4|612.4|611.8|612|611.4|21
1608529800000|2020-12-21 05:50:00|612.2|611.6|612.6|612|612.8|612.2|612.1|611.5|58
1608530100000|2020-12-21 05:55:00|612.7|612.1|612.8|612.2|612.8|612.2|612.5|611.9|12
1608530400000|2020-12-21 06:00:00|612.5|611.9|612.1|611.5|612.6|612|612|611.4|17
1608530700000|2020-12-21 06:05:00|612|611.4|612|611.4|612.3|611.7|612|611.4|6
1608531000000|2020-12-21 06:10:00|611.8|611.2|612|611.4|612|611.4|611.8|611.2|10
1608531300000|2020-12-21 06:15:00|611.9|611.3|612|611.4|612|611.4|611.8|611.2|13
1608531600000|2020-12-21 06:20:00|611.9|611.3|611.8|611.2|611.9|611.3|611.6|611|14
1608531900000|2020-12-21 06:25:00|611.9|611.3|612.2|611.6|612.3|611.7|611.8|611.2|12
1608532200000|2020-12-21 06:30:00|612.3|611.7|612|611.4|612.5|611.9|612|611.4|22
1608532500000|2020-12-21 06:35:00|612.2|611.6|612|611.4|612.4|611.8|612|611.4|8
1608532800000|2020-12-21 06:40:00|611.8|611.2|612.7|612.1|612.7|612.1|611.8|611.2|58
1608533100000|2020-12-21 06:45:00|612.8|612.2|612.9|612.3|613|612.4|612.5|611.9|48
1608533400000|2020-12-21 06:50:00|613|612.4|613|612.4|613.1|612.5|612.8|612.2|32
1608533700000|2020-12-21 06:55:00|612.9|612.3|612.8|612.2|612.9|612.3|612.5|611.9|17
1608534000000|2020-12-21 07:00:00|612.6|612|612.7|612.1|612.9|612.3|612.1|611.5|44
1608534300000|2020-12-21 07:05:00|612.8|612.2|613.4|612.8|613.5|612.9|612.7|612.1|23
1608534600000|2020-12-21 07:10:00|613.5|612.9|613.3|612.7|613.5|612.9|613.1|612.5|23
1608534900000|2020-12-21 07:15:00|613.4|612.8|613|612.4|613.4|612.8|613|612.4|13
1608535200000|2020-12-21 07:20:00|612.9|612.3|612.8|612.2|613|612.4|612.8|612.2|14
1608535500000|2020-12-21 07:25:00|613|612.4|613|612.4|613|612.4|613|612.4|25
1608535800000|2020-12-21 07:30:00|612.9|612.3|612.1|611.5|613|612.4|612.1|611.5|18
1608536100000|2020-12-21 07:35:00|612|611.4|611.8|611.2|612.3|611.7|611.5|610.9|9
1608536400000|2020-12-21 07:40:00|611.5|610.9|612.3|611.7|612.3|611.7|611.3|610.7|29
1608536700000|2020-12-21 07:45:00|612|611.4|612.4|611.8|612.5|611.9|612|611.4|38
1608537000000|2020-12-21 07:50:00|612.2|611.6|612.6|612|612.6|612|612|611.4|44
1608537300000|2020-12-21 07:55:00|612.7|612.1|612.5|611.9|612.8|612.2|612.4|611.8|17
1608537600000|2020-12-21 08:00:00|612.3|611.7|611|610.4|612.3|611.7|610.5|609.9|109
1608537900000|2020-12-21 08:05:00|611.1|610.5|610.8|610.2|611.1|610.5|610.2|609.6|96
1608538200000|2020-12-21 08:10:00|611|610.4|611.1|610.5|611.4|610.8|610.8|610.2|131
1608538500000|2020-12-21 08:15:00|611|610.4|610.5|609.9|611.3|610.7|610.5|609.9|35
1608538800000|2020-12-21 08:20:00|610.6|610|610.8|610.2|610.9|610.3|610.5|609.9|32
1608539100000|2020-12-21 08:25:00|610.9|610.3|610.6|610|611|610.4|610.6|610|17
1608539400000|2020-12-21 08:30:00|610.5|609.9|609.8|609.2|610.5|609.9|609.3|608.7|79
1608539700000|2020-12-21 08:35:00|609.6|609|609.8|609.2|610|609.4|609.5|608.9|34
1608540000000|2020-12-21 08:40:00|610|609.4|609.9|609.3|610|609.4|609.8|609.2|26
1608540300000|2020-12-21 08:45:00|610|609.4|609.8|609.2|610|609.4|609.8|609.2|15
1608540600000|2020-12-21 08:50:00|609.6|609|609.3|608.7|610|609.4|609.3|608.7|53
1608540900000|2020-12-21 08:55:00|||||||||7
1608541200000|2020-12-21 09:00:00|609.5|608.9|609.8|609.2|609.8|609.2|609.3|608.7|30
1608541500000|2020-12-21 09:05:00|610|609.4|610|609.4|610.3|609.7|610|609.4|13
1608541800000|2020-12-21 09:10:00|609.6|609|609.3|608.7|609.6|609|609.3|608.7|82
1608542100000|2020-12-21 09:15:00|608.8|608.2|607.3|606.7|608.8|608.2|606.5|605.9|178
1608542400000|2020-12-21 09:20:00|607.7|607.1|607|606.4|607.7|607.1|606.5|605.9|34
1608542700000|2020-12-21 09:25:00|607.3|606.7|605.3|604.7|607.3|606.7|604.8|604.2|190
1608543000000|2020-12-21 09:30:00|605.5|604.9|604.7|604.1|605.5|604.9|603.3|602.7|181
1608543300000|2020-12-21 09:35:00|604.5|603.9|602.1|601.5|604.8|604.2|601.7|601.1|130
1608543600000|2020-12-21 09:40:00|602.2|601.6|602.7|602.1|603.5|602.9|602.2|601.6|441
1608543900000|2020-12-21 09:45:00|602.6|602|602|601.4|602.8|602.2|601.1|600.5|277
1608544200000|2020-12-21 09:50:00|602.1|601.5|603.1|602.5|604.7|604.1|601.8|601.2|201
1608544500000|2020-12-21 09:55:00|602.8|602.2|602.2|601.6|603|602.4|602|601.4|79
1608544800000|2020-12-21 10:00:00|602.3|601.7|602.4|601.8|602.6|602|601.6|601|83
1608545100000|2020-12-21 10:05:00|602.3|601.7|602.3|601.7|602.6|602|601.6|601|91
1608545400000|2020-12-21 10:10:00|602.4|601.8|599.8|599.2|602.4|601.8|599.8|599.2|208
1608545700000|2020-12-21 10:15:00|600|599.4|600.2|599.6|600.9|600.3|597.8|597.2|728
1608546000000|2020-12-21 10:20:00|600.3|599.7|598.7|598.1|600.7|600.1|598.6|598|283
1608546300000|2020-12-21 10:25:00|598.8|598.2|598.7|598.1|599.5|598.9|598.2|597.6|242
1608546600000|2020-12-21 10:30:00|598.8|598.2|600.7|600.1|600.7|600.1|598.5|597.9|78
1608546900000|2020-12-21 10:35:00|600.8|600.2|600.7|600.1|601.6|601|600.5|599.9|116
1608547200000|2020-12-21 10:40:00|600.6|600|599.8|599.2|600.7|600.1|598.8|598.2|204
1608547500000|2020-12-21 10:45:00|600.1|599.5|599.3|598.7|600.6|600|599.2|598.6|107
1608547800000|2020-12-21 10:50:00|599.2|598.6|600.3|599.7|600.3|599.7|599.1|598.5|75
1608548100000|2020-12-21 10:55:00|600.2|599.6|599.1|598.5|600.2|599.6|599.1|598.5|407
1608548400000|2020-12-21 11:00:00|599.2|598.6|598.6|598|599.6|599|598.6|598|51
1608548700000|2020-12-21 11:05:00|598.3|597.7|598.6|598|599.2|598.6|598.3|597.7|204
1608549000000|2020-12-21 11:10:00|598.5|597.9|599.2|598.6|599.6|599|598.3|597.7|88
1608549300000|2020-12-21 11:15:00|599.1|598.5|598|597.4|599.3|598.7|597.8|597.2|167
1608549600000|2020-12-21 11:20:00|597.9|597.3|598.2|597.6|599.3|598.7|597.8|597.2|173
1608549900000|2020-12-21 11:25:00|598.1|597.5|598.3|597.7|598.6|598|598.1|597.5|48
1608550200000|2020-12-21 11:30:00|598.5|597.9|599.2|598.6|599.2|598.6|598.3|597.7|42
1608550500000|2020-12-21 11:35:00|599.3|598.7|599.7|599.1|599.9|599.3|599.3|598.7|50
1608550800000|2020-12-21 11:40:00|599.6|599|599.6|599|600.1|599.5|599|598.4|93
1608551100000|2020-12-21 11:45:00|599.7|599.1|600.6|600|600.7|600.1|599.6|599|78
1608551400000|2020-12-21 11:50:00|600.4|599.8|601.6|601|601.6|601|600.1|599.5|138
1608551700000|2020-12-21 11:55:00|601.7|601.1|601.6|601|602.1|601.5|601.1|600.5|122
1608552000000|2020-12-21 12:00:00|601.8|601.2|601.6|601|602.1|601.5|601.6|601|73
1608552300000|2020-12-21 12:05:00|601.7|601.1|601.1|600.5|602.3|601.7|601|600.4|78
1608552600000|2020-12-21 12:10:00|601.2|600.6|601.2|600.6|601.5|600.9|600.8|600.2|42
1608552900000|2020-12-21 12:15:00|601.3|600.7|600.8|600.2|601.3|600.7|600.6|600|50
1608553200000|2020-12-21 12:20:00|600.7|600.1|600.8|600.2|600.8|600.2|600.4|599.8|56
1608553500000|2020-12-21 12:25:00|601|600.4|600.6|600|601.1|600.5|600.6|600|29
1608553800000|2020-12-21 12:30:00|600.7|600.1|600|599.4|600.8|600.2|599.8|599.2|42
1608554100000|2020-12-21 12:35:00|600.1|599.5|600.6|600|600.6|600|599.8|599.2|72
1608554400000|2020-12-21 12:40:00|600.8|600.2|600.8|600.2|600.8|600.2|600.1|599.5|37
1608554700000|2020-12-21 12:45:00|601.3|600.7|601.3|600.7|601.3|600.7|600.3|599.7|60
1608555000000|2020-12-21 12:50:00|601.5|600.9|600.4|599.8|601.6|601|600.3|599.7|45
1608555300000|2020-12-21 12:55:00|600.2|599.6|600.1|599.5|600.4|599.8|599.8|599.2|97
1608555600000|2020-12-21 13:00:00|600.2|599.6|598.3|597.7|600.2|599.6|597.9|597.3|134
1608555900000|2020-12-21 13:05:00|598.2|597.6|598.1|597.5|599.1|598.5|598|597.4|139
1608556200000|2020-12-21 13:10:00|598|597.4|597.2|596.6|598.1|597.5|597.1|596.5|183
1608556500000|2020-12-21 13:15:00|597.1|596.5|598.1|597.5|598.2|597.6|597.1|596.5|158
1608556800000|2020-12-21 13:20:00|598.2|597.6|598.3|597.7|598.6|598|597.9|597.3|97
1608557100000|2020-12-21 13:25:00|598.1|597.5|599.3|598.7|599.3|598.7|598.1|597.5|142
1608557400000|2020-12-21 13:30:00|599.6|599|599.8|599.2|600.6|600|599.1|598.5|131
1608557700000|2020-12-21 13:35:00|600.1|599.5|600.1|599.5|601.6|601|599.3|598.7|427
1608558000000|2020-12-21 13:40:00|600.2|599.6|599.8|599.2|600.8|600.2|599.8|599.2|153
1608561000000|2020-12-21 14:30:00|601.4|600.8|603.2|602.6|604.6|604|601.1|600.5|1415
1608561300000|2020-12-21 14:35:00|603.3|602.7|604.8|604.2|605.1|604.5|602.9|602.3|670
1608561600000|2020-12-21 14:40:00|605.1|604.5|604.9|604.3|605.8|605.2|604.3|603.7|495
1608561900000|2020-12-21 14:45:00|604.8|604.2|604.3|603.7|607|606.4|604.1|603.5|772
1608562200000|2020-12-21 14:50:00|604.6|604|605.9|605.3|606.3|605.7|604.1|603.5|333
1608562500000|2020-12-21 14:55:00|606.1|605.5|605.6|605|606.4|605.8|604.8|604.2|279
1608562800000|2020-12-21 15:00:00|605.2|604.6|606.2|605.6|606.3|605.7|605.2|604.6|395
1608563100000|2020-12-21 15:05:00|606.3|605.7|607.1|606.5|607.6|607|605.8|605.2|269
1608563400000|2020-12-21 15:10:00|607.2|606.6|606.3|605.7|607.3|606.7|605.7|605.1|321
1608563700000|2020-12-21 15:15:00|606.1|605.5|606.5|605.9|606.8|606.2|605.8|605.2|274
1608564000000|2020-12-21 15:20:00|606.6|606|608.1|607.5|608.8|608.2|606.6|606|927
1608564300000|2020-12-21 15:25:00|608.2|607.6|609|608.4|609.3|608.7|608.1|607.5|285
1608564600000|2020-12-21 15:30:00|609.1|608.5|609|608.4|609.5|608.9|608.8|608.2|490
1608564900000|2020-12-21 15:35:00|609.2|608.6|606.3|605.7|609.3|608.7|605.9|605.3|621
1608565200000|2020-12-21 15:40:00|606.1|605.5|607.3|606.7|607.7|607.1|606.1|605.5|214
1608565500000|2020-12-21 15:45:00|607.2|606.6|608.3|607.7|608.3|607.7|607.2|606.6|146
1608565800000|2020-12-21 15:50:00|608|607.4|608.8|608.2|609|608.4|608|607.4|260
1608566100000|2020-12-21 15:55:00|608.5|607.9|608.7|608.1|609|608.4|608.3|607.7|274
1608566400000|2020-12-21 16:00:00|608.8|608.2|608.5|607.9|609.3|608.7|608.3|607.7|213
1608566700000|2020-12-21 16:05:00|608.8|608.2|609.3|608.7|609.5|608.9|608.8|608.2|213
1608567000000|2020-12-21 16:10:00|609.5|608.9|610.4|609.8|611|610.4|609.3|608.7|361
1608567300000|2020-12-21 16:15:00|610.5|609.9|609.4|608.8|610.7|610.1|609.3|608.7|293
1608567600000|2020-12-21 16:20:00|609.5|608.9|608.3|607.7|609.7|609.1|608.3|607.7|265
1608567900000|2020-12-21 16:25:00|608.2|607.6|608|607.4|608.6|608|607.8|607.2|179
1608568200000|2020-12-21 16:30:00|608.1|607.5|607.6|607|608.6|608|607.3|606.7|217
1608568500000|2020-12-21 16:35:00|607.7|607.1|608.4|607.8|608.5|607.9|607.4|606.8|94
1608568800000|2020-12-21 16:40:00|608.3|607.7|608.2|607.6|608.9|608.3|608|607.4|122
1608569100000|2020-12-21 16:45:00|608.3|607.7|609|608.4|609.8|609.2|608|607.4|215
1608569400000|2020-12-21 16:50:00|609.3|608.7|610|609.4|610.3|609.7|609|608.4|215
1608569700000|2020-12-21 16:55:00|610.3|609.7|611.3|610.7|611.3|610.7|610.1|609.5|277
1608570000000|2020-12-21 17:00:00|611.2|610.6|611|610.4|611.4|610.8|610.5|609.9|221
1608570300000|2020-12-21 17:05:00|611.2|610.6|609|608.4|611.2|610.6|608.8|608.2|375
1608570600000|2020-12-21 17:10:00|608.8|608.2|609.5|608.9|610|609.4|608.8|608.2|209
1608570900000|2020-12-21 17:15:00|609.6|609|609.3|608.7|610|609.4|609.3|608.7|132
1608571200000|2020-12-21 17:20:00|609.5|608.9|609.8|609.2|610|609.4|609.3|608.7|161
1608571500000|2020-12-21 17:25:00|609.5|608.9|608|607.4|609.5|608.9|608|607.4|162
1608571800000|2020-12-21 17:30:00|608.3|607.7|608.5|607.9|608.9|608.3|607.8|607.2|103
1608572100000|2020-12-21 17:35:00|608.8|608.2|608.4|607.8|608.8|608.2|608|607.4|169
1608572400000|2020-12-21 17:40:00|608.8|608.2|608.3|607.7|609|608.4|608|607.4|95
1608572700000|2020-12-21 17:45:00|608.5|607.9|609|608.4|609.3|608.7|608.5|607.9|88
1608573000000|2020-12-21 17:50:00|609.2|608.6|610|609.4|610|609.4|608.8|608.2|113
1608573300000|2020-12-21 17:55:00|610.3|609.7|610.8|610.2|611|610.4|610.3|609.7|128
1608573600000|2020-12-21 18:00:00|611|610.4|611|610.4|611.5|610.9|611|610.4|197
1608573900000|2020-12-21 18:05:00|611.2|610.6|610.8|610.2|611.3|610.7|610.5|609.9|74
1608574200000|2020-12-21 18:10:00|610.5|609.9|610.5|609.9|610.8|610.2|610.3|609.7|112
1608574500000|2020-12-21 18:15:00|610.8|610.2|610.5|609.9|611|610.4|610.5|609.9|46
1608574800000|2020-12-21 18:20:00|610.7|610.1|609.3|608.7|610.8|610.2|609.2|608.6|177
1608575100000|2020-12-21 18:25:00|609|608.4|609.5|608.9|609.8|609.2|609|608.4|88
1608575400000|2020-12-21 18:30:00|609.3|608.7|609.3|608.7|609.5|608.9|609|608.4|149
1608575700000|2020-12-21 18:35:00|609.2|608.6|609.5|608.9|609.5|608.9|608.9|608.3|94
1608576000000|2020-12-21 18:40:00|609.8|609.2|610.3|609.7|610.3|609.7|609.5|608.9|237
1608576300000|2020-12-21 18:45:00|610|609.4|609|608.4|610.3|609.7|609|608.4|87
1608576600000|2020-12-21 18:50:00|609.1|608.5|609.5|608.9|609.8|609.2|609|608.4|255
1608576900000|2020-12-21 18:55:00|609.8|609.2|610.6|610|610.6|610|609.8|609.2|350
1608577200000|2020-12-21 19:00:00|610.5|609.9|610.8|610.2|611.3|610.7|610.3|609.7|207
1608577500000|2020-12-21 19:05:00|611|610.4|611.6|611|611.9|611.3|610.8|610.2|571
1608577800000|2020-12-21 19:10:00|611.5|610.9|611|610.4|613.3|612.7|610.6|610|1548
1608578100000|2020-12-21 19:15:00|610.9|610.3|611.9|611.3|612.2|611.6|610.5|609.9|574
1608598800000|2020-12-22 01:00:00|615.3|614.7|612.9|612.3|615.9|615.3|612.3|611.7|401
1608599100000|2020-12-22 01:05:00|612.8|612.2|612.8|612.2|613.8|613.2|612.5|611.9|113
1608599400000|2020-12-22 01:10:00|612.7|612.1|612.3|611.7|612.7|612.1|612.3|611.7|86
1608599700000|2020-12-22 01:15:00|612.4|611.8|612.1|611.5|613|612.4|612.1|611.5|69
1608600000000|2020-12-22 01:20:00|612.3|611.7|611.5|610.9|612.4|611.8|611.4|610.8|84
1608600300000|2020-12-22 01:25:00|611.3|610.7|611.3|610.7|611.7|611.1|611.1|610.5|35
1608600600000|2020-12-22 01:30:00|611.5|610.9|611.8|611.2|612|611.4|611.4|610.8|22
1608600900000|2020-12-22 01:35:00|611.5|610.9|611.8|611.2|611.8|611.2|611.3|610.7|17
1608601200000|2020-12-22 01:40:00|611.7|611.1|611|610.4|611.8|611.2|611|610.4|36
1608601500000|2020-12-22 01:45:00|611.2|610.6|610.9|610.3|611.3|610.7|610.8|610.2|10
1608601800000|2020-12-22 01:50:00|610.8|610.2|610.7|610.1|611|610.4|610.7|610.1|21
1608602100000|2020-12-22 01:55:00|610.5|609.9|611|610.4|611.3|610.7|610.5|609.9|19
1608602400000|2020-12-22 02:00:00|611.2|610.6|610.9|610.3|611.5|610.9|610.9|610.3|59
1608602700000|2020-12-22 02:05:00|610.8|610.2|611.5|610.9|611.7|611.1|610.8|610.2|62
1608603000000|2020-12-22 02:10:00|611.3|610.7|611.2|610.6|611.3|610.7|610.9|610.3|30
1608603300000|2020-12-22 02:15:00|611.1|610.5|611.2|610.6|611.4|610.8|611|610.4|29
1608603600000|2020-12-22 02:20:00|611.3|610.7|610.8|610.2|611.5|610.9|610.7|610.1|34
1608603900000|2020-12-22 02:25:00|610.9|610.3|611.2|610.6|611.3|610.7|610.9|610.3|8
1608604200000|2020-12-22 02:30:00|611.1|610.5|611.6|611|612|611.4|611.1|610.5|29
1608604500000|2020-12-22 02:35:00|611.8|611.2|611.8|611.2|612.3|611.7|611.8|611.2|32
1608604800000|2020-12-22 02:40:00|611.9|611.3|612.1|611.5|612.2|611.6|611.8|611.2|22
1608605100000|2020-12-22 02:45:00|612.3|611.7|612.7|612.1|612.8|612.2|612.1|611.5|26
1608605400000|2020-12-22 02:50:00|612.6|612|612.3|611.7|612.8|612.2|612.3|611.7|26
1608605700000|2020-12-22 02:55:00|612.5|611.9|612.4|611.8|612.8|612.2|612.4|611.8|13
1608606000000|2020-12-22 03:00:00|611.3|610.7|610.9|610.3|611.4|610.8|610.8|610.2|89
1608606300000|2020-12-22 03:05:00|610.8|610.2|610.1|609.5|611|610.4|609.8|609.2|47
1608606600000|2020-12-22 03:10:00|610|609.4|610.3|609.7|610.3|609.7|609.8|609.2|49
1608606900000|2020-12-22 03:15:00|610.1|609.5|609.4|608.8|610.3|609.7|609.3|608.7|40
1608607200000|2020-12-22 03:20:00|609.5|608.9|608.8|608.2|609.5|608.9|608.8|608.2|49
1608607500000|2020-12-22 03:25:00|609|608.4|609.3|608.7|609.5|608.9|608.9|608.3|21
1608607800000|2020-12-22 03:30:00|609.2|608.6|609.8|609.2|609.8|609.2|609.1|608.5|10
1608608100000|2020-12-22 03:35:00|609.6|609|609.6|609|609.7|609.1|609.4|608.8|14
1608608400000|2020-12-22 03:40:00|609.8|609.2|609.8|609.2|610.1|609.5|609.7|609.1|15
1608608700000|2020-12-22 03:45:00|609.7|609.1|609.3|608.7|609.8|609.2|609.3|608.7|13
1608609000000|2020-12-22 03:50:00|609.6|609|609.6|609|609.6|609|609.3|608.7|10
1608609300000|2020-12-22 03:55:00|609.3|608.7|608.8|608.2|609.3|608.7|608.7|608.1|15
1608609600000|2020-12-22 04:00:00|608.7|608.1|608.6|608|608.8|608.2|608.6|608|17
1608609900000|2020-12-22 04:05:00|608.3|607.7|608.1|607.5|608.7|608.1|608.1|607.5|69
1608610200000|2020-12-22 04:10:00|608.2|607.6|608.1|607.5|608.3|607.7|607.6|607|78
1608610500000|2020-12-22 04:15:00|607.9|607.3|608.3|607.7|608.3|607.7|607.9|607.3|30
1608610800000|2020-12-22 04:20:00|608.6|608|607.9|607.3|608.6|608|607.8|607.2|44
1608611100000|2020-12-22 04:25:00|607.8|607.2|607.9|607.3|608.1|607.5|607.6|607|35
1608611400000|2020-12-22 04:30:00|608.1|607.5|608.1|607.5|608.3|607.7|608.1|607.5|15
1608611700000|2020-12-22 04:35:00|607.9|607.3|608.1|607.5|608.1|607.5|607.8|607.2|11
1608612000000|2020-12-22 04:40:00|607.9|607.3|607.6|607|608.1|607.5|607.6|607|22
1608612300000|2020-12-22 04:45:00|607.8|607.2|607.2|606.6|607.8|607.2|607.1|606.5|60
1608612600000|2020-12-22 04:50:00|607.3|606.7|607.1|606.5|607.3|606.7|607.1|606.5|37
1608612900000|2020-12-22 04:55:00|606.6|606|606.6|606|606.8|606.2|606.3|605.7|34
1608613200000|2020-12-22 05:00:00|606.4|605.8|606.6|606|606.6|606|605.8|605.2|100
1608613500000|2020-12-22 05:05:00|606.3|605.7|606.7|606.1|606.8|606.2|605.8|605.2|41
1608613800000|2020-12-22 05:10:00|606.8|606.2|607.1|606.5|607.1|606.5|606.8|606.2|3
1608614100000|2020-12-22 05:15:00|607.3|606.7|606.8|606.2|607.3|606.7|606.6|606|25
1608614400000|2020-12-22 05:20:00|606.7|606.1|606.3|605.7|606.8|606.2|606.3|605.7|21
1608614700000|2020-12-22 05:25:00|606.2|605.6|606.6|606|606.7|606.1|606.1|605.5|25
1608615000000|2020-12-22 05:30:00|606.3|605.7|606.2|605.6|606.4|605.8|605.7|605.1|67
1608615300000|2020-12-22 05:35:00|606.3|605.7|605.7|605.1|606.3|605.7|605.6|605|24
1608615600000|2020-12-22 05:40:00|605.6|605|605.5|604.9|605.9|605.3|605.2|604.6|27
1608615900000|2020-12-22 05:45:00|605.4|604.8|605.7|605.1|605.8|605.2|605.3|604.7|20
1608616200000|2020-12-22 05:50:00|605.8|605.2|604.7|604.1|605.8|605.2|604.6|604|129
1608616500000|2020-12-22 05:55:00|604.8|604.2|604.6|604|605.1|604.5|604.6|604|70
1608616800000|2020-12-22 06:00:00|604.7|604.1|604.6|604|604.8|604.2|604.3|603.7|94
1608617100000|2020-12-22 06:05:00|604.3|603.7|604.3|603.7|604.5|603.9|604.1|603.5|42
1608617400000|2020-12-22 06:10:00|604.1|603.5|604.6|604|605.1|604.5|604.1|603.5|37
1608617700000|2020-12-22 06:15:00|604.3|603.7|604.1|603.5|604.6|604|604.1|603.5|33
1608618000000|2020-12-22 06:20:00|604.3|603.7|604.3|603.7|604.3|603.7|604|603.4|30
1608618300000|2020-12-22 06:25:00|604.1|603.5|604.3|603.7|604.3|603.7|604.1|603.5|14
1608618600000|2020-12-22 06:30:00|604.4|603.8|604.3|603.7|604.4|603.8|604.3|603.7|7
1608618900000|2020-12-22 06:35:00|604.6|604|604.8|604.2|604.8|604.2|604.6|604|41
1608619200000|2020-12-22 06:40:00|605.1|604.5|604.6|604|605.1|604.5|604.6|604|72
1608619500000|2020-12-22 06:45:00|604.5|603.9|604.6|604|604.6|604|604.3|603.7|11
1608619800000|2020-12-22 06:50:00|604.3|603.7|604.3|603.7|604.6|604|604.3|603.7|10
1608620100000|2020-12-22 06:55:00|604.2|603.6|604.3|603.7|604.6|604|604.2|603.6|34
1608620400000|2020-12-22 07:00:00|604.5|603.9|604.7|604.1|605.1|604.5|604.3|603.7|22
1608620700000|2020-12-22 07:05:00|604.6|604|605.1|604.5|605.1|604.5|604.6|604|35
1608621000000|2020-12-22 07:10:00|||||||||34
1608621300000|2020-12-22 07:15:00|604.8|604.2|604.8|604.2|605.1|604.5|604.8|604.2|29
1608621600000|2020-12-22 07:20:00|604.6|604|604.8|604.2|604.8|604.2|604.6|604|20
1608621900000|2020-12-22 07:25:00|605.1|604.5|605.3|604.7|605.3|604.7|605.1|604.5|129
1608622200000|2020-12-22 07:30:00|605.6|605|606.3|605.7|606.6|606|605.6|605|359
1608622500000|2020-12-22 07:35:00|606.1|605.5|605.8|605.2|606.3|605.7|605.8|605.2|21
1608622800000|2020-12-22 07:40:00|606.1|605.5|605.8|605.2|606.1|605.5|605.8|605.2|15
1608623100000|2020-12-22 07:45:00|605.7|605.1|605.7|605.1|605.8|605.2|605.7|605.1|5
1608623400000|2020-12-22 07:50:00|605.8|605.2|605.3|604.7|605.8|605.2|605.3|604.7|44
1608623700000|2020-12-22 07:55:00|605.1|604.5|603.9|603.3|605.3|604.7|603.6|603|92
1608624000000|2020-12-22 08:00:00|604.1|603.5|604.6|604|604.6|604|603.7|603.1|98
1608624300000|2020-12-22 08:05:00|604.4|603.8|605.3|604.7|605.6|605|604.3|603.7|114
1608624600000|2020-12-22 08:10:00|605.2|604.6|604.8|604.2|605.3|604.7|604.3|603.7|55
1608624900000|2020-12-22 08:15:00|604.9|604.3|604.4|603.8|605.2|604.6|604.4|603.8|43
1608625200000|2020-12-22 08:20:00|605.1|604.5|605.4|604.8|605.6|605|605.1|604.5|80
1608625500000|2020-12-22 08:25:00|605.5|604.9|605.8|605.2|605.8|605.2|605.3|604.7|26
1608625800000|2020-12-22 08:30:00|605.7|605.1|605.6|605|605.8|605.2|605.1|604.5|81
1608626100000|2020-12-22 08:35:00|605.8|605.2|605.4|604.8|605.8|605.2|605.3|604.7|37
1608626400000|2020-12-22 08:40:00|605.6|605|605.1|604.5|605.6|605|604.8|604.2|25
1608626700000|2020-12-22 08:45:00|605.2|604.6|605.2|604.6|605.2|604.6|604.8|604.2|37
1608627000000|2020-12-22 08:50:00|605.3|604.7|606.1|605.5|606.4|605.8|605.1|604.5|114
1608627300000|2020-12-22 08:55:00|606|605.4|605.6|605|606.2|605.6|605.6|605|18
1608627600000|2020-12-22 09:00:00|605.1|604.5|605.6|605|605.6|605|605.1|604.5|54
1608627900000|2020-12-22 09:05:00|605.7|605.1|606.1|605.5|606.1|605.5|605.3|604.7|15
1608628200000|2020-12-22 09:10:00|606.2|605.6|606.4|605.8|606.4|605.8|606.1|605.5|21
1608628500000|2020-12-22 09:15:00|606.5|605.9|606.1|605.5|606.6|606|605.8|605.2|107
1608628800000|2020-12-22 09:20:00|606.2|605.6|606|605.4|606.3|605.7|605.8|605.2|32
1608629100000|2020-12-22 09:25:00|606.1|605.5|606.3|605.7|606.3|605.7|606.1|605.5|27
1608629400000|2020-12-22 09:30:00|606.8|606.2|606.3|605.7|607|606.4|606.3|605.7|54
1608629700000|2020-12-22 09:35:00|606.5|605.9|606.5|605.9|606.8|606.2|606.3|605.7|20
1608630000000|2020-12-22 09:40:00|606.7|606.1|605.3|604.7|606.9|606.3|605.3|604.7|161
1608630300000|2020-12-22 09:45:00|605.2|604.6|605.8|605.2|605.8|605.2|605|604.4|67
1608630600000|2020-12-22 09:50:00|606|605.4|606.8|606.2|606.9|606.3|606|605.4|171
1608630900000|2020-12-22 09:55:00|606.3|605.7|606|605.4|606.5|605.9|606|605.4|74
1608631200000|2020-12-22 10:00:00|605.9|605.3|605.7|605.1|606.3|605.7|605.4|604.8|42
1608631500000|2020-12-22 10:05:00|605.6|605|605.6|605|605.8|605.2|605.4|604.8|13
1608631800000|2020-12-22 10:10:00|605.8|605.2|606.1|605.5|606.2|605.6|605.8|605.2|24
1608632100000|2020-12-22 10:15:00|606.2|605.6|606|605.4|606.5|605.9|606|605.4|104
1608632400000|2020-12-22 10:20:00|606.1|605.5|606.3|605.7|606.3|605.7|606|605.4|19
1608632700000|2020-12-22 10:25:00|606.1|605.5|605.3|604.7|606.1|605.5|605.1|604.5|93
1608633000000|2020-12-22 10:30:00|605|604.4|605.5|604.9|605.5|604.9|605|604.4|17
1608633300000|2020-12-22 10:35:00|605.4|604.8|604.8|604.2|605.7|605.1|604.8|604.2|36
1608633600000|2020-12-22 10:40:00|604.7|604.1|604.5|603.9|604.9|604.3|604.3|603.7|65
1608633900000|2020-12-22 10:45:00|604.6|604|605|604.4|605|604.4|604.5|603.9|45
1608634200000|2020-12-22 10:50:00|604.9|604.3|605.2|604.6|605.3|604.7|604.8|604.2|23
1608634500000|2020-12-22 10:55:00|605|604.4|605.4|604.8|605.5|604.9|605|604.4|15
1608634800000|2020-12-22 11:00:00|605.3|604.7|604.8|604.2|605.3|604.7|604.8|604.2|36
1608635100000|2020-12-22 11:05:00|605|604.4|604.5|603.9|605.2|604.6|604.3|603.7|49
1608635400000|2020-12-22 11:10:00|604.4|603.8|604.5|603.9|604.5|603.9|604|603.4|120
1608635700000|2020-12-22 11:15:00|604.4|603.8|605.3|604.7|605.3|604.7|604.3|603.7|46
1608636000000|2020-12-22 11:20:00|605.4|604.8|605.5|604.9|605.5|604.9|605.2|604.6|46
1608636300000|2020-12-22 11:25:00|605.4|604.8|605.3|604.7|605.5|604.9|605|604.4|24
1608636600000|2020-12-22 11:30:00|605|604.4|606|605.4|606|605.4|605|604.4|36
1608636900000|2020-12-22 11:35:00|605.9|605.3|606.2|605.6|606.2|605.6|605.5|604.9|30
1608637200000|2020-12-22 11:40:00|606|605.4|605.8|605.2|606|605.4|605.8|605.2|31
1608637500000|2020-12-22 11:45:00|605.9|605.3|605.8|605.2|606|605.4|605.8|605.2|24
1608637800000|2020-12-22 11:50:00|605.3|604.7|604.8|604.2|605.3|604.7|604.8|604.2|47
1608638100000|2020-12-22 11:55:00|604.7|604.1|605|604.4|605|604.4|604.7|604.1|25
1608638400000|2020-12-22 12:00:00|605.1|604.5|604.7|604.1|605.1|604.5|604.5|603.9|62
1608638700000|2020-12-22 12:05:00|604.6|604|604.9|604.3|605|604.4|604.3|603.7|59
1608639000000|2020-12-22 12:10:00|604.8|604.2|604.7|604.1|604.9|604.3|604.5|603.9|70
1608639300000|2020-12-22 12:15:00|604.8|604.2|604.5|603.9|604.9|604.3|604.3|603.7|56
1608639600000|2020-12-22 12:20:00|604.4|603.8|605|604.4|605|604.4|604.3|603.7|39
1608639900000|2020-12-22 12:25:00|605.5|604.9|605.8|605.2|605.8|605.2|605.3|604.7|77
1608640200000|2020-12-22 12:30:00|605.7|605.1|605.5|604.9|606|605.4|605.4|604.8|20
1608640500000|2020-12-22 12:35:00|605.8|605.2|605.9|605.3|606|605.4|605.4|604.8|21
1608640800000|2020-12-22 12:40:00|606|605.4|606.3|605.7|606.4|605.8|605.9|605.3|67
1608641100000|2020-12-22 12:45:00|606|605.4|605.8|605.2|606.3|605.7|605.8|605.2|51
1608641400000|2020-12-22 12:50:00|605.9|605.3|606|605.4|606|605.4|605.5|604.9|14
1608641700000|2020-12-22 12:55:00|605.9|605.3|605.8|605.2|605.9|605.3|605.2|604.6|18
1608642000000|2020-12-22 13:00:00|606|605.4|606.3|605.7|606.3|605.7|605.8|605.2|41
1608642300000|2020-12-22 13:05:00|606.2|605.6|606.3|605.7|606.3|605.7|605.8|605.2|45
1608642600000|2020-12-22 13:10:00|606.2|605.6|606.4|605.8|606.8|606.2|606.2|605.6|122
1608642900000|2020-12-22 13:15:00|606.5|605.9|607|606.4|607.8|607.2|606|605.4|242
1608643200000|2020-12-22 13:20:00|607.3|606.7|607.3|606.7|607.3|606.7|606.4|605.8|79
1608643500000|2020-12-22 13:25:00|607|606.4|607.2|606.6|607.5|606.9|607|606.4|39
1608643800000|2020-12-22 13:30:00|607|606.4|607.4|606.8|607.8|607.2|607|606.4|111
1608644100000|2020-12-22 13:35:00|607.3|606.7|607.2|606.6|607.5|606.9|607|606.4|52
1608644400000|2020-12-22 13:40:00|607|606.4|606.8|606.2|607|606.4|606.3|605.7|152
1608647400000|2020-12-22 14:30:00|606.3|605.7|608.5|607.9|609.8|609.2|605.5|604.9|1375
1608647700000|2020-12-22 14:35:00|608.3|607.7|611|610.4|611|610.4|607.4|606.8|789
1608648000000|2020-12-22 14:40:00|610.9|610.3|611|610.4|611.5|610.9|609.7|609.1|762
1608648300000|2020-12-22 14:45:00|611.2|610.6|613.7|613.1|613.7|613.1|611.2|610.6|953
1608648600000|2020-12-22 14:50:00|613.9|613.3|615.4|614.8|615.4|614.8|613.4|612.8|1016
1608648900000|2020-12-22 14:55:00|615.7|615.1|617.8|617.2|617.9|617.3|615.7|615.1|1114
1608649200000|2020-12-22 15:00:00|617.7|617.1|612|611.4|617.9|617.3|611.5|610.9|1826
1608649500000|2020-12-22 15:05:00|611.8|611.2|614.9|614.3|615.2|614.6|611.8|611.2|845
1608649800000|2020-12-22 15:10:00|615|614.4|612.9|612.3|615.8|615.2|612.7|612.1|585
1608650100000|2020-12-22 15:15:00|613|612.4|615.2|614.6|615.2|614.6|612.7|612.1|454
1608650400000|2020-12-22 15:20:00|615|614.4|614.7|614.1|615.7|615.1|614.4|613.8|314
1608650700000|2020-12-22 15:25:00|614.9|614.3|615.9|615.3|616.4|615.8|614.9|614.3|366
1608651000000|2020-12-22 15:30:00|615.7|615.1|618.4|617.8|618.4|617.8|615.7|615.1|785
1608651300000|2020-12-22 15:35:00|618.5|617.9|617.1|616.5|619.1|618.5|616|615.4|826
1608651600000|2020-12-22 15:40:00|617|616.4|618.4|617.8|618.9|618.3|616.4|615.8|848
1608651900000|2020-12-22 15:45:00|618.6|618|618.9|618.3|619|618.4|618.1|617.5|361
1608652200000|2020-12-22 15:50:00|618.6|618|619.6|619|619.9|619.3|618.6|618|528
1608652500000|2020-12-22 15:55:00|619.4|618.8|618.4|617.8|619.5|618.9|618.1|617.5|622
1608652800000|2020-12-22 16:00:00|618.6|618|617.5|616.9|618.6|618|616.9|616.3|938
1608653100000|2020-12-22 16:05:00|617.6|617|618.4|617.8|618.5|617.9|617.6|617|434
1608653400000|2020-12-22 16:10:00|618.5|617.9|618.6|618|618.9|618.3|617.9|617.3|266
1608653700000|2020-12-22 16:15:00|618.8|618.2|619.4|618.8|619.6|619|618.8|618.2|363
1608654000000|2020-12-22 16:20:00|619.1|618.5|617.8|617.2|619.1|618.5|617.1|616.5|360
1608654300000|2020-12-22 16:25:00|617.9|617.3|618.9|618.3|619.4|618.8|617.9|617.3|398
1608654600000|2020-12-22 16:30:00|619.1|618.5|618.4|617.8|619.1|618.5|618.4|617.8|249
1608654900000|2020-12-22 16:35:00|618.5|617.9|618.4|617.8|619.3|618.7|618.4|617.8|252
1608655200000|2020-12-22 16:40:00|618.6|618|617.6|617|618.9|618.3|617.6|617|179
1608655500000|2020-12-22 16:45:00|617.7|617.1|617.6|617|618.2|617.6|617.4|616.8|178
1608655800000|2020-12-22 16:50:00|617.9|617.3|616.9|616.3|617.9|617.3|616.9|616.3|147
1608656100000|2020-12-22 16:55:00|616.6|616|616.9|616.3|617.6|617|616.1|615.5|382
1608656400000|2020-12-22 17:00:00|616.6|616|615.2|614.6|616.6|616|615.1|614.5|561
1608656700000|2020-12-22 17:05:00|615.4|614.8|614.9|614.3|615.5|614.9|614.9|614.3|148
1608657000000|2020-12-22 17:10:00|615.1|614.5|615.6|615|615.6|615|614.9|614.3|152
1608657300000|2020-12-22 17:15:00|615.8|615.2|616.6|616|616.9|616.3|615.6|615|208
1608657600000|2020-12-22 17:20:00|616.4|615.8|615.7|615.1|616.6|616|615.4|614.8|197
1608657900000|2020-12-22 17:25:00|615.9|615.3|615.9|615.3|616.3|615.7|615.5|614.9|145
1608658200000|2020-12-22 17:30:00|616|615.4|615.9|615.3|616.2|615.6|615.7|615.1|104
1608658500000|2020-12-22 17:35:00|616.1|615.5|615.6|615|616.2|615.6|615.6|615|131
1608658800000|2020-12-22 17:40:00|615.7|615.1|616|615.4|616.1|615.5|615.4|614.8|76
1608659100000|2020-12-22 17:45:00|615.9|615.3|615.2|614.6|615.9|615.3|614.9|614.3|152
1608659400000|2020-12-22 17:50:00|615.3|614.7|615.4|614.8|615.7|615.1|614.9|614.3|90
1608659700000|2020-12-22 17:55:00|615.2|614.6|616.1|615.5|616.4|615.8|615|614.4|238
1608660000000|2020-12-22 18:00:00|616.2|615.6|615.9|615.3|616.2|615.6|615.6|615|116
1608660300000|2020-12-22 18:05:00|616.1|615.5|615.4|614.8|616.4|615.8|615.4|614.8|102
1608660600000|2020-12-22 18:10:00|615.5|614.9|615.9|615.3|615.9|615.3|615.2|614.6|286
1608660900000|2020-12-22 18:15:00|616|615.4|616.5|615.9|616.7|616.1|616|615.4|292
1608661200000|2020-12-22 18:20:00|616.6|616|616.4|615.8|616.6|616|616|615.4|120
1608661500000|2020-12-22 18:25:00|616.2|615.6|616.1|615.5|616.4|615.8|616.1|615.5|83
1608661800000|2020-12-22 18:30:00|616|615.4|616.1|615.5|616.6|616|615.9|615.3|242
1608662100000|2020-12-22 18:35:00|616.2|615.6|616.1|615.5|616.4|615.8|616|615.4|100
1608662400000|2020-12-22 18:40:00|615.9|615.3|616.1|615.5|616.1|615.5|615.6|615|130
1608662700000|2020-12-22 18:45:00|616.3|615.7|616.1|615.5|616.6|616|616.1|615.5|108
1608663000000|2020-12-22 18:50:00|615.9|615.3|615.7|615.1|615.9|615.3|615.4|614.8|253
1608663300000|2020-12-22 18:55:00|615.9|615.3|616.4|615.8|616.4|615.8|615.4|614.8|156
1608663600000|2020-12-22 19:00:00|616.6|616|616.2|615.6|616.9|616.3|616.2|615.6|472
1608663900000|2020-12-22 19:05:00|616|615.4|616.3|615.7|616.7|616.1|615.9|615.3|623
1608664200000|2020-12-22 19:10:00|616.2|615.6|616.4|615.8|617.9|617.3|616.1|615.5|1658
1608664500000|2020-12-22 19:15:00|616.5|615.9|616.4|615.8|616.7|616.1|616|615.4|388
1608685200000|2020-12-23 01:00:00|614.9|614.3|613.6|613|615.3|614.7|612.9|612.3|636
1608685500000|2020-12-23 01:05:00|613.9|613.3|612.6|612|613.9|613.3|612.4|611.8|242
1608685800000|2020-12-23 01:10:00|612.9|612.3|613.7|613.1|613.9|613.3|612.6|612|107
1608686100000|2020-12-23 01:15:00|613.6|613|612.9|612.3|614.1|613.5|612.7|612.1|132
1608686400000|2020-12-23 01:20:00|613.1|612.5|612.6|612|613.1|612.5|612.6|612|69
1608686700000|2020-12-23 01:25:00|612.5|611.9|612.6|612|612.6|612|612.1|611.5|94
1608687000000|2020-12-23 01:30:00|612.3|611.7|611.3|610.7|612.3|611.7|611|610.4|190
1608687300000|2020-12-23 01:35:00|611.4|610.8|611.7|611.1|611.7|611.1|610.9|610.3|124
1608687600000|2020-12-23 01:40:00|611.8|611.2|611.9|611.3|612.2|611.6|611.7|611.1|62
1608687900000|2020-12-23 01:45:00|612|611.4|612.2|611.6|612.4|611.8|611.7|611.1|106
1608688200000|2020-12-23 01:50:00|612.3|611.7|612.2|611.6|612.4|611.8|612.2|611.6|25
1608688500000|2020-12-23 01:55:00|611.9|611.3|612.2|611.6|612.4|611.8|611.7|611.1|58
1608688800000|2020-12-23 02:00:00|612.3|611.7|612.4|611.8|612.7|612.1|612.2|611.6|37
1608689100000|2020-12-23 02:05:00|612.3|611.7|612.4|611.8|612.4|611.8|612.2|611.6|52
1608689400000|2020-12-23 02:10:00|612.5|611.9|613.2|612.6|613.2|612.6|612.4|611.8|24
1608689700000|2020-12-23 02:15:00|613|612.4|612.7|612.1|613.2|612.6|612.7|612.1|45
1608690000000|2020-12-23 02:20:00|612.8|612.2|612.9|612.3|612.9|612.3|612.7|612.1|17
1608690300000|2020-12-23 02:25:00|612.8|612.2|613.3|612.7|613.4|612.8|612.8|612.2|15
1608690600000|2020-12-23 02:30:00|613.4|612.8|613.9|613.3|613.9|613.3|613.3|612.7|65
1608690900000|2020-12-23 02:35:00|613.8|613.2|613.7|613.1|613.9|613.3|613.7|613.1|14
1608691200000|2020-12-23 02:40:00|613.6|613|613.9|613.3|614.4|613.8|613.6|613|75
1608691500000|2020-12-23 02:45:00|614.1|613.5|613.3|612.7|614.1|613.5|613.2|612.6|27
1608691800000|2020-12-23 02:50:00|613.4|612.8|612.9|612.3|613.4|612.8|612.9|612.3|60
1608692100000|2020-12-23 02:55:00|613.1|612.5|613.4|612.8|613.4|612.8|613|612.4|16
1608692400000|2020-12-23 03:00:00|613.2|612.6|613.3|612.7|613.4|612.8|613.2|612.6|19
1608692700000|2020-12-23 03:05:00|613.2|612.6|613.8|613.2|613.8|613.2|613.2|612.6|96
1608693000000|2020-12-23 03:10:00|613.9|613.3|614.6|614|614.6|614|613.9|613.3|35
1608693300000|2020-12-23 03:15:00|614.4|613.8|614.6|614|614.6|614|614.4|613.8|32
1608693600000|2020-12-23 03:20:00|614.5|613.9|614.4|613.8|614.6|614|614.1|613.5|27
1608693900000|2020-12-23 03:25:00|614.5|613.9|614.5|613.9|614.6|614|614.4|613.8|22
1608694200000|2020-12-23 03:30:00|614.4|613.8|614.1|613.5|614.4|613.8|614.1|613.5|30
1608694500000|2020-12-23 03:35:00|613.9|613.3|614.1|613.5|614.1|613.5|613.9|613.3|28
1608694800000|2020-12-23 03:40:00|614|613.4|613.9|613.3|614.1|613.5|613.9|613.3|14
1608695100000|2020-12-23 03:45:00|614.1|613.5|613.6|613|614.1|613.5|613.6|613|49
1608695400000|2020-12-23 03:50:00|613.9|613.3|613.6|613|613.9|613.3|613.6|613|14
1608695700000|2020-12-23 03:55:00|613.7|613.1|613.9|613.3|613.9|613.3|613.6|613|20
1608696000000|2020-12-23 04:00:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|12
1608696300000|2020-12-23 04:05:00|613.6|613|613.5|612.9|613.6|613|613.4|612.8|14
1608696600000|2020-12-23 04:10:00|613.6|613|613.6|613|613.6|613|613.5|612.9|2
1608696900000|2020-12-23 04:15:00|613.9|613.3|613.9|613.3|613.9|613.3|613.9|613.3|32
1608697200000|2020-12-23 04:20:00|613.6|613|613.5|612.9|613.6|613|613.5|612.9|9
1608697500000|2020-12-23 04:25:00|613.4|612.8|613.4|612.8|613.6|613|613.4|612.8|15
1608697800000|2020-12-23 04:30:00|613.6|613|613.6|613|613.6|613|613.5|612.9|2
1608698100000|2020-12-23 04:35:00|613.5|612.9|613.5|612.9|613.6|613|613.4|612.8|7
1608698400000|2020-12-23 04:40:00|613.6|613|613.3|612.7|613.6|613|613.3|612.7|10
1608698700000|2020-12-23 04:45:00|613.4|612.8|613.3|612.7|613.4|612.8|613.3|612.7|4
1608699000000|2020-12-23 04:50:00|613.2|612.6|612.1|611.5|613.2|612.6|612.1|611.5|150
1608699300000|2020-12-23 04:55:00|612.2|611.6|612.4|611.8|612.4|611.8|612.1|611.5|36
1608699600000|2020-12-23 05:00:00|612.5|611.9|612.4|611.8|612.5|611.9|612.4|611.8|4
1608699900000|2020-12-23 05:05:00|||||||||12
1608700200000|2020-12-23 05:10:00|612.5|611.9|612.6|612|612.6|612|612.5|611.9|15
1608700500000|2020-12-23 05:15:00|612.4|611.8|612.6|612|612.6|612|612.4|611.8|19
1608700800000|2020-12-23 05:20:00|612.4|611.8|612.6|612|612.6|612|612.4|611.8|10
1608701100000|2020-12-23 05:25:00|612.9|612.3|612.6|612|612.9|612.3|612.6|612|14
1608701400000|2020-12-23 05:30:00|612.8|612.2|612.1|611.5|612.9|612.3|612.1|611.5|13
1608701700000|2020-12-23 05:35:00|612.3|611.7|612.6|612|612.6|612|612.3|611.7|16
1608702000000|2020-12-23 05:40:00|612.9|612.3|612.6|612|612.9|612.3|612.4|611.8|53
1608702300000|2020-12-23 05:45:00|612.7|612.1|613.1|612.5|613.1|612.5|612.6|612|41
1608702600000|2020-12-23 05:50:00|613.2|612.6|613.1|612.5|613.3|612.7|613.1|612.5|60
1608702900000|2020-12-23 05:55:00|613.3|612.7|613.3|612.7|613.4|612.8|613.1|612.5|15
1608703200000|2020-12-23 06:00:00|613.2|612.6|612.6|612|613.2|612.6|612.6|612|41
1608703500000|2020-12-23 06:05:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|11
1608703800000|2020-12-23 06:10:00|612.7|612.1|612.4|611.8|612.9|612.3|612.4|611.8|49
1608704100000|2020-12-23 06:15:00|612.6|612|613.1|612.5|613.1|612.5|612.5|611.9|11
1608704400000|2020-12-23 06:20:00|612.9|612.3|613.4|612.8|613.4|612.8|612.9|612.3|13
1608704700000|2020-12-23 06:25:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|11
1608705000000|2020-12-23 06:30:00|613.5|612.9|613.4|612.8|613.6|613|613.4|612.8|28
1608705300000|2020-12-23 06:35:00|613.5|612.9|613.4|612.8|613.5|612.9|613.4|612.8|9
1608705600000|2020-12-23 06:40:00|612.9|612.3|613.1|612.5|613.1|612.5|612.9|612.3|28
1608705900000|2020-12-23 06:45:00|613.4|612.8|613.6|613|613.6|613|613.4|612.8|5
1608706200000|2020-12-23 06:50:00|613.4|612.8|613.6|613|613.6|613|613.4|612.8|17
1608706500000|2020-12-23 06:55:00|613.4|612.8|613.4|612.8|613.6|613|613.4|612.8|15
1608706800000|2020-12-23 07:00:00|613.5|612.9|612.9|612.3|613.5|612.9|612.9|612.3|32
1608707100000|2020-12-23 07:05:00|613.1|612.5|613|612.4|613.1|612.5|612.7|612.1|27
1608707400000|2020-12-23 07:10:00|613.1|612.5|613.4|612.8|613.4|612.8|612.9|612.3|21
1608707700000|2020-12-23 07:15:00|613.2|612.6|612.6|612|613.2|612.6|612.5|611.9|40
1608708000000|2020-12-23 07:20:00|612.7|612.1|612.4|611.8|612.7|612.1|611.7|611.1|96
1608708300000|2020-12-23 07:25:00|612.5|611.9|613.1|612.5|613.1|612.5|612.4|611.8|15
1608708600000|2020-12-23 07:30:00|613.3|612.7|612.8|612.2|613.4|612.8|612.6|612|35
1608708900000|2020-12-23 07:35:00|612.9|612.3|612.7|612.1|613|612.4|612.6|612|16
1608709200000|2020-12-23 07:40:00|612.8|612.2|612.6|612|612.9|612.3|612.4|611.8|12
1608709500000|2020-12-23 07:45:00|612.4|611.8|612.8|612.2|612.8|612.2|612.4|611.8|25
1608709800000|2020-12-23 07:50:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|24
1608710100000|2020-12-23 07:55:00|613.1|612.5|613.9|613.3|613.9|613.3|612.9|612.3|205
1608710400000|2020-12-23 08:00:00|613.7|613.1|612.9|612.3|613.7|613.1|612.9|612.3|35
1608710700000|2020-12-23 08:05:00|613|612.4|613.3|612.7|613.4|612.8|612.6|612|48
1608711000000|2020-12-23 08:10:00|613.4|612.8|614.1|613.5|614.1|613.5|613.1|612.5|78
1608711300000|2020-12-23 08:15:00|614|613.4|613.4|612.8|614.1|613.5|613.4|612.8|35
1608711600000|2020-12-23 08:20:00|613.6|613|613.6|613|613.6|613|613.4|612.8|25
1608711900000|2020-12-23 08:25:00|613.5|612.9|613.4|612.8|613.9|613.3|613.4|612.8|75
1608712200000|2020-12-23 08:30:00|613.5|612.9|613.7|613.1|613.9|613.3|613.5|612.9|41
1608712500000|2020-12-23 08:35:00|613.9|613.3|614.1|613.5|614.4|613.8|613.7|613.1|103
1608712800000|2020-12-23 08:40:00|613.9|613.3|613.9|613.3|614.1|613.5|613.6|613|30
1608713100000|2020-12-23 08:45:00|613.8|613.2|613.8|613.2|613.9|613.3|613.4|612.8|16
1608713400000|2020-12-23 08:50:00|613.9|613.3|613.8|613.2|614.3|613.7|613.8|613.2|20
1608713700000|2020-12-23 08:55:00|613.9|613.3|614.1|613.5|614.1|613.5|613.9|613.3|13
1608714000000|2020-12-23 09:00:00|614.2|613.6|613.5|612.9|614.2|613.6|613.4|612.8|75
1608714300000|2020-12-23 09:05:00|613.6|613|613.4|612.8|613.6|613|612.9|612.3|59
1608714600000|2020-12-23 09:10:00|613.5|612.9|613.7|613.1|613.8|613.2|613.5|612.9|11
1608714900000|2020-12-23 09:15:00|613.6|613|613.4|612.8|613.7|613.1|613.4|612.8|23
1608715200000|2020-12-23 09:20:00|613.5|612.9|613.2|612.6|613.7|613.1|612.9|612.3|45
1608715500000|2020-12-23 09:25:00|613.4|612.8|613.4|612.8|613.6|613|613.2|612.6|41
1608715800000|2020-12-23 09:30:00|613.5|612.9|613.9|613.3|613.9|613.3|613.4|612.8|15
1608716100000|2020-12-23 09:35:00|614|613.4|614.4|613.8|614.4|613.8|614|613.4|21
1608716400000|2020-12-23 09:40:00|614.6|614|615.2|614.6|615.2|614.6|614.6|614|111
1608716700000|2020-12-23 09:45:00|615.6|615|616.1|615.5|616.1|615.5|615.5|614.9|194
1608717000000|2020-12-23 09:50:00|616.2|615.6|615.8|615.2|616.4|615.8|615.6|615|118
1608717300000|2020-12-23 09:55:00|616.1|615.5|615.4|614.8|616.1|615.5|615.1|614.5|95
1608717600000|2020-12-23 10:00:00|615.1|614.5|615|614.4|615.4|614.8|614.9|614.3|45
1608717900000|2020-12-23 10:05:00|614.9|614.3|616.1|615.5|616.1|615.5|614.9|614.3|63
1608718200000|2020-12-23 10:10:00|616.4|615.8|616.3|615.7|616.7|616.1|616.1|615.5|147
1608718500000|2020-12-23 10:15:00|616.4|615.8|616.1|615.5|616.4|615.8|615.9|615.3|50
1608718800000|2020-12-23 10:20:00|616.3|615.7|616.1|615.5|616.4|615.8|616.1|615.5|26
1608719100000|2020-12-23 10:25:00|615.9|615.3|616.4|615.8|616.4|615.8|615.9|615.3|42
1608719400000|2020-12-23 10:30:00|616.3|615.7|615.9|615.3|616.6|616|615.9|615.3|142
1608719700000|2020-12-23 10:35:00|616|615.4|615.6|615|616|615.4|615.1|614.5|83
1608720000000|2020-12-23 10:40:00|615.8|615.2|616.3|615.7|616.4|615.8|615.6|615|38
1608720300000|2020-12-23 10:45:00|616.4|615.8|616.3|615.7|616.4|615.8|616.1|615.5|24
1608720600000|2020-12-23 10:50:00|616.1|615.5|616.4|615.8|616.4|615.8|615.9|615.3|25
1608720900000|2020-12-23 10:55:00|616.1|615.5|616.6|616|616.6|616|616.1|615.5|49
1608721200000|2020-12-23 11:00:00|616.4|615.8|616.1|615.5|616.4|615.8|616.1|615.5|65
1608721500000|2020-12-23 11:05:00|615.9|615.3|615.4|614.8|615.9|615.3|615.4|614.8|56
1608721800000|2020-12-23 11:10:00|615.6|615|615.6|615|615.9|615.3|615.5|614.9|28
1608722100000|2020-12-23 11:15:00|615.5|614.9|616.1|615.5|616.1|615.5|615.5|614.9|23
1608722400000|2020-12-23 11:20:00|616|615.4|616.5|615.9|616.6|616|616|615.4|72
1608722700000|2020-12-23 11:25:00|616.4|615.8|615.8|615.2|616.6|616|615.6|615|60
1608723000000|2020-12-23 11:30:00|615.9|615.3|615.6|615|616|615.4|615.4|614.8|58
1608723300000|2020-12-23 11:35:00|615.4|614.8|615.1|614.5|615.4|614.8|615.1|614.5|34
1608723600000|2020-12-23 11:40:00|615.3|614.7|615.4|614.8|615.4|614.8|614.8|614.2|73
1608723900000|2020-12-23 11:45:00|615.5|614.9|615.1|614.5|615.6|615|615.1|614.5|26
1608724200000|2020-12-23 11:50:00|615.4|614.8|615.1|614.5|615.4|614.8|615.1|614.5|20
1608724500000|2020-12-23 11:55:00|615.4|614.8|615.3|614.7|615.6|615|615.3|614.7|22
1608724800000|2020-12-23 12:00:00|615.6|615|615.9|615.3|616|615.4|615.4|614.8|25
1608725100000|2020-12-23 12:05:00|616|615.4|616.1|615.5|616.1|615.5|615.9|615.3|11
1608725400000|2020-12-23 12:10:00|616|615.4|617.8|617.2|618|617.4|615.9|615.3|144
1608725700000|2020-12-23 12:15:00|617.6|617|617|616.4|617.6|617|616.8|616.2|85
1608726000000|2020-12-23 12:20:00|616.8|616.2|616.3|615.7|616.8|616.2|616.3|615.7|43
1608726300000|2020-12-23 12:25:00|616.2|615.6|616.6|616|616.8|616.2|616.1|615.5|36
1608726600000|2020-12-23 12:30:00|616.3|615.7|616.7|616.1|617.1|616.5|616.3|615.7|39
1608726900000|2020-12-23 12:35:00|616.6|616|616.9|616.3|617.1|616.5|616.6|616|41
1608727200000|2020-12-23 12:40:00|617.1|616.5|617.3|616.7|617.3|616.7|617.1|616.5|16
1608727500000|2020-12-23 12:45:00|617.1|616.5|617.6|617|617.6|617|616.8|616.2|51
1608727800000|2020-12-23 12:50:00|617.5|616.9|617.8|617.2|618|617.4|617.3|616.7|41
1608728100000|2020-12-23 12:55:00|618|617.4|617.1|616.5|618|617.4|617.1|616.5|54
1608728400000|2020-12-23 13:00:00|617.3|616.7|618.8|618.2|619.3|618.7|617.1|616.5|276
1608728700000|2020-12-23 13:05:00|619.1|618.5|620.7|620.1|621|620.4|619|618.4|608
1608729000000|2020-12-23 13:10:00|620.8|620.2|622.6|622|622.7|622.1|620.5|619.9|495
1608729300000|2020-12-23 13:15:00|622.7|622.1|624|623.4|624.1|623.5|622|621.4|711
1608729600000|2020-12-23 13:20:00|624.1|623.5|625.4|624.8|626.3|625.7|623.7|623.1|520
1608729900000|2020-12-23 13:25:00|625.6|625|624.6|624|626.6|626|623.3|622.4|692
1608730200000|2020-12-23 13:30:00|624.9|624.3|622.8|622.2|625.3|624.7|622.3|621.7|513
1608730500000|2020-12-23 13:35:00|623|622.4|624.2|623.6|625|624.4|623|622.4|392
1608730800000|2020-12-23 13:40:00|624.1|623.5|625.4|624.8|625.4|624.8|624|623.4|253
1608733800000|2020-12-23 14:30:00|626.4|625.8|629.4|628.8|629.4|628.8|624.2|623.6|2220
1608734100000|2020-12-23 14:35:00|629.7|629.1|629.9|629.3|633.4|632.8|629.6|629|2587
1608734400000|2020-12-23 14:40:00|630|629.4|629.4|628.8|630.4|629.8|627.1|626.5|1515
1608734700000|2020-12-23 14:45:00|629.7|629.1|628.9|628.3|630.3|629.7|627.7|627.1|769
1608735000000|2020-12-23 14:50:00|629.2|628.6|629.9|629.3|630.1|629.5|628.4|627.8|552
1608735300000|2020-12-23 14:55:00|630|629.4|629.7|629.1|630.3|629.7|628.6|628|390
1608735600000|2020-12-23 15:00:00|629.4|628.8|628.7|628.1|631.6|631|628.4|627.8|1030
1608735900000|2020-12-23 15:05:00|628.9|628.3|628.4|627.8|629.6|629|627.5|626.9|541
1608736200000|2020-12-23 15:10:00|628.6|628|630.5|629.9|630.5|629.9|628.4|627.8|455
1608736500000|2020-12-23 15:15:00|630.6|630|630.7|630.1|631.2|630.6|630.2|629.6|518
1608736800000|2020-12-23 15:20:00|630.6|630|629.7|629.1|631|630.4|629.7|629.1|341
1608737100000|2020-12-23 15:25:00|630|629.4|629.7|629.1|630.7|630.1|629.7|629.1|331
1608737400000|2020-12-23 15:30:00|630|629.4|632.1|631.5|632.6|632|629.7|629.1|897
1608737700000|2020-12-23 15:35:00|632.3|631.7|632.4|631.8|632.9|632.3|631.4|630.8|524
1608738000000|2020-12-23 15:40:00|632.5|631.9|632.6|632|632.9|632.3|630.9|630.3|666
1608738300000|2020-12-23 15:45:00|632.7|632.1|632.1|631.5|633.1|632.5|632.1|631.5|659
1608738600000|2020-12-23 15:50:00|632.2|631.6|632.7|632.1|632.9|632.3|632.2|631.6|328
1608738900000|2020-12-23 15:55:00|632.9|632.3|633.2|632.6|633.4|632.8|632.4|631.8|590
1608739200000|2020-12-23 16:00:00|633.3|632.7|633.7|633.1|633.7|633.1|632.9|632.3|602
1608739500000|2020-12-23 16:05:00|633.8|633.2|632.4|631.8|633.9|633.3|631.9|631.3|468
1608739800000|2020-12-23 16:10:00|632.3|631.7|632.7|632.1|632.9|632.3|632.3|631.7|203
1608740100000|2020-12-23 16:15:00|632.9|632.3|631.7|631.1|633.2|632.6|631.4|630.8|340
1608740400000|2020-12-23 16:20:00|631.4|630.8|631.9|631.3|632.1|631.5|631.4|630.8|142
1608740700000|2020-12-23 16:25:00|632.1|631.5|630.7|630.1|632.4|631.8|630.7|630.1|591
1608741000000|2020-12-23 16:30:00|630.8|630.2|631.2|630.6|631.9|631.3|630.4|629.8|418
1608741300000|2020-12-23 16:35:00|631.4|630.8|630.4|629.8|631.4|630.8|630.4|629.8|232
1608741600000|2020-12-23 16:40:00|630.5|629.9|629.5|628.9|630.5|629.9|629.2|628.6|592
1608741900000|2020-12-23 16:45:00|629.7|629.1|629.5|628.9|630.4|629.8|629.2|628.6|578
1608742200000|2020-12-23 16:50:00|629.7|629.1|629.5|628.9|629.7|629.1|628.5|627.9|316
1608742500000|2020-12-23 16:55:00|629.6|629|629.7|629.1|630|629.4|629.3|628.7|267
1608742800000|2020-12-23 17:00:00|629.6|629|630|629.4|631|630.4|629.6|629|429
1608743100000|2020-12-23 17:05:00|629.8|629.2|629.5|628.9|630.3|629.7|629.4|628.8|230
1608743400000|2020-12-23 17:10:00|629.8|629.2|630.7|630.1|630.8|630.2|629.8|629.2|290
1608743700000|2020-12-23 17:15:00|630.8|630.2|631.5|630.9|632|631.4|630.8|630.2|371
1608744000000|2020-12-23 17:20:00|631.3|630.7|631.5|630.9|631.5|630.9|631|630.4|297
1608744300000|2020-12-23 17:25:00|631|630.4|631.5|630.9|632.3|631.7|631|630.4|244
1608744600000|2020-12-23 17:30:00|631.8|631.2|631.5|630.9|631.8|631.2|631|630.4|298
1608744900000|2020-12-23 17:35:00|631.8|631.2|631|630.4|632|631.4|631|630.4|118
1608745200000|2020-12-23 17:40:00|630.8|630.2|630.5|629.9|630.8|630.2|629.8|629.2|390
1608745500000|2020-12-23 17:45:00|630.8|630.2|630.5|629.9|631.4|630.8|630.4|629.8|202
1608745800000|2020-12-23 17:50:00|630.7|630.1|631|630.4|631.2|630.6|630.7|630.1|150
1608746100000|2020-12-23 17:55:00|631.2|630.6|630.5|629.9|631.3|630.7|630.5|629.9|156
1608746400000|2020-12-23 18:00:00|630.7|630.1|631.3|630.7|631.5|630.9|630.5|629.9|187
1608746700000|2020-12-23 18:05:00|631.4|630.8|631.3|630.7|632|631.4|631.3|630.7|223
1608747000000|2020-12-23 18:10:00|631.5|630.9|631.3|630.7|631.7|631.1|631|630.4|177
1608747300000|2020-12-23 18:15:00|631.4|630.8|631.7|631.1|632|631.4|631.3|630.7|143
1608747600000|2020-12-23 18:20:00|631.5|630.9|631.5|630.9|631.8|631.2|631.3|630.7|132
1608747900000|2020-12-23 18:25:00|631.8|631.2|631.8|631.2|631.9|631.3|631.5|630.9|143
1608748200000|2020-12-23 18:30:00|631.5|630.9|632.3|631.7|632.5|631.9|631.5|630.9|151
1608748500000|2020-12-23 18:35:00|632.4|631.8|632.2|631.6|632.5|631.9|631.7|631.1|229
1608748800000|2020-12-23 18:40:00|632.3|631.7|632.3|631.7|632.5|631.9|632|631.4|310
1608749100000|2020-12-23 18:45:00|632.2|631.6|631.6|631|632.5|631.9|631.5|630.9|241
1608749400000|2020-12-23 18:50:00|631.7|631.1|631.7|631.1|632.2|631.6|631.7|631.1|209
1608749700000|2020-12-23 18:55:00|632|631.4|631.5|630.9|632|631.4|631|630.4|316
1608750000000|2020-12-23 19:00:00|631.7|631.1|631.7|631.1|632|631.4|631.2|630.6|374
1608750300000|2020-12-23 19:05:00|631.5|630.9|631.2|630.6|632|631.4|631.2|630.6|372
1608750600000|2020-12-23 19:10:00|631.3|630.7|629.5|628.9|631.5|630.9|629.3|628.7|1323
1608750900000|2020-12-23 19:15:00|629.4|628.8|630.7|630.1|630.7|630.1|629.3|628.7|986
1608771600000|2020-12-24 01:00:00|630|629.4|627.7|627.1|630.7|630.1|627.2|626.6|644
1608771900000|2020-12-24 01:05:00|628|627.4|628.2|627.6|629|628.4|627.6|627|405
1608772200000|2020-12-24 01:10:00|628.5|627.9|627.4|626.8|628.5|627.9|627.2|626.6|205
1608772500000|2020-12-24 01:15:00|627.2|626.6|627.1|626.5|628|627.4|627|626.4|291
1608772800000|2020-12-24 01:20:00|627.2|626.6|626.5|625.9|627.5|626.9|626.4|625.8|157
1608773100000|2020-12-24 01:25:00|626.6|626|626.6|626|627.2|626.6|626.5|625.9|109
1608773400000|2020-12-24 01:30:00|626.8|626.2|626.6|626|626.8|626.2|626.3|625.7|80
1608773700000|2020-12-24 01:35:00|626.5|625.9|626.3|625.7|627.2|626.6|626|625.4|99
1608774000000|2020-12-24 01:40:00|626.4|625.8|627.1|626.5|627.1|626.5|626.4|625.8|62
1608774300000|2020-12-24 01:45:00|627.3|626.7|628.2|627.6|628.2|627.6|627|626.4|227
1608774600000|2020-12-24 01:50:00|628.5|627.9|627.7|627.1|628.5|627.9|627.7|627.1|33
1608774900000|2020-12-24 01:55:00|627.9|627.3|627.7|627.1|628|627.4|627.7|627.1|9
1608775200000|2020-12-24 02:00:00|627.8|627.2|628.2|627.6|628.2|627.6|627.8|627.2|28
1608775500000|2020-12-24 02:05:00|628.1|627.5|628.2|627.6|628.5|627.9|628|627.4|13
1608775800000|2020-12-24 02:10:00|628.5|627.9|627.7|627.1|628.5|627.9|627.7|627.1|68
1608776100000|2020-12-24 02:15:00|627.5|626.9|626.7|626.1|627.7|627.1|626.7|626.1|71
1608776400000|2020-12-24 02:20:00|626.8|626.2|627.5|626.9|627.5|626.9|626.7|626.1|41
1608776700000|2020-12-24 02:25:00|627.3|626.7|627.2|626.6|627.5|626.9|627.2|626.6|6
1608777000000|2020-12-24 02:30:00|627.5|626.9|627.5|626.9|627.5|626.9|627.2|626.6|22
1608777300000|2020-12-24 02:35:00|627.7|627.1|627.5|626.9|627.7|627.1|627.5|626.9|15
1608777600000|2020-12-24 02:40:00|627.7|627.1|627.5|626.9|627.8|627.2|627.5|626.9|37
1608777900000|2020-12-24 02:45:00|627.6|627|628.7|628.1|628.9|628.3|627.5|626.9|79
1608778200000|2020-12-24 02:50:00|628.5|627.9|628.2|627.6|628.5|627.9|628|627.4|15
1608778500000|2020-12-24 02:55:00|628.3|627.7|628|627.4|628.3|627.7|627.7|627.1|38
1608778800000|2020-12-24 03:00:00|627.7|627.1|627.8|627.2|628|627.4|627.7|627.1|47
1608779100000|2020-12-24 03:05:00|627.4|626.8|627.2|626.6|627.5|626.9|627.2|626.6|48
1608779400000|2020-12-24 03:10:00|627.3|626.7|627.5|626.9|627.5|626.9|627.2|626.6|34
1608779700000|2020-12-24 03:15:00|628|627.4|628|627.4|628|627.4|628|627.4|44
1608780000000|2020-12-24 03:20:00|627.8|627.2|627.9|627.3|627.9|627.3|627.5|626.9|27
1608780300000|2020-12-24 03:25:00|628|627.4|627.4|626.8|628|627.4|627.3|626.7|21
1608780600000|2020-12-24 03:30:00|627.5|626.9|627.3|626.7|627.5|626.9|627.3|626.7|24
1608780900000|2020-12-24 03:35:00|627.2|626.6|627.3|626.7|627.5|626.9|627.2|626.6|32
1608781200000|2020-12-24 03:40:00|627|626.4|627|626.4|627.3|626.7|627|626.4|48
1608781500000|2020-12-24 03:45:00|627.1|626.5|627.3|626.7|627.3|626.7|627|626.4|9
1608781800000|2020-12-24 03:50:00|628|627.4|627.6|627|628|627.4|627.5|626.9|68
1608782100000|2020-12-24 03:55:00|627.5|626.9|627.5|626.9|627.8|627.2|627.5|626.9|13
1608782400000|2020-12-24 04:00:00|627.6|627|627.6|627|627.7|627.1|627.5|626.9|13
1608782700000|2020-12-24 04:05:00|627.7|627.1|627.7|627.1|627.7|627.1|627.5|626.9|20
1608783300000|2020-12-24 04:15:00|627.5|626.9|627.5|626.9|627.7|627.1|627.5|626.9|23
1608783900000|2020-12-24 04:25:00|627.2|626.6|627.5|626.9|627.7|627.1|627.2|626.6|83
1608784200000|2020-12-24 04:30:00|627.7|627.1|628.2|627.6|628.2|627.6|627.7|627.1|81
1608784500000|2020-12-24 04:35:00|628.3|627.7|627.9|627.3|628.3|627.7|627.9|627.3|74
1608784800000|2020-12-24 04:40:00|||||||||21
1608785100000|2020-12-24 04:45:00|628|627.4|627.7|627.1|628|627.4|627.5|626.9|38
1608785400000|2020-12-24 04:50:00|627.6|627|627.5|626.9|627.7|627.1|627.5|626.9|5
1608785700000|2020-12-24 04:55:00|627.6|627|627.5|626.9|627.7|627.1|627.5|626.9|3
1608786000000|2020-12-24 05:00:00|627.6|627|627.7|627.1|627.7|627.1|627.6|627|7
1608786300000|2020-12-24 05:05:00|627.6|627|627.5|626.9|627.6|627|627.4|626.8|19
1608786600000|2020-12-24 05:10:00|627.6|627|627.4|626.8|627.7|627.1|627.3|626.7|56
1608786900000|2020-12-24 05:15:00|627.5|626.9|627|626.4|627.5|626.9|627|626.4|36
1608787200000|2020-12-24 05:20:00|||||||||36
1608787500000|2020-12-24 05:25:00|||||||||2
1608787800000|2020-12-24 05:30:00|||||||||25
1608788100000|2020-12-24 05:35:00|626.7|626.1|626.7|626.1|626.7|626.1|626.6|626|32
1608788400000|2020-12-24 05:40:00|626.9|626.3|626.7|626.1|626.9|626.3|626.7|626.1|7
1608788700000|2020-12-24 05:45:00|626.8|626.2|627|626.4|627|626.4|626.8|626.2|13
1608789000000|2020-12-24 05:50:00|627.2|626.6|627.2|626.6|627.2|626.6|627|626.4|34
1608789300000|2020-12-24 05:55:00|||||||||8
1608789600000|2020-12-24 06:00:00|627.5|626.9|627.5|626.9|627.7|627.1|627.2|626.6|68
1608789900000|2020-12-24 06:05:00|627.2|626.6|627.5|626.9|627.5|626.9|627.2|626.6|27
1608790200000|2020-12-24 06:10:00|627.4|626.8|627.2|626.6|627.5|626.9|627.2|626.6|17
1608790500000|2020-12-24 06:15:00|627.3|626.7|627.2|626.6|627.3|626.7|627.2|626.6|2
1608790800000|2020-12-24 06:20:00|627.3|626.7|627.5|626.9|627.5|626.9|627.3|626.7|3
1608791100000|2020-12-24 06:25:00|||||||||8
1608791400000|2020-12-24 06:30:00|627.2|626.6|627.2|626.6|627.2|626.6|627.2|626.6|10
1608791700000|2020-12-24 06:35:00|627|626.4|626.9|626.3|627|626.4|626.9|626.3|9
1608792000000|2020-12-24 06:40:00|627|626.4|627.2|626.6|627.2|626.6|627|626.4|28
1608792300000|2020-12-24 06:45:00|627|626.4|627.2|626.6|627.2|626.6|627|626.4|17
1608792600000|2020-12-24 06:50:00|||||||||1
1608792900000|2020-12-24 06:55:00|627.1|626.5|627|626.4|627.2|626.6|626.9|626.3|49
1608793200000|2020-12-24 07:00:00|627.2|626.6|627.2|626.6|627.2|626.6|627|626.4|21
1608793500000|2020-12-24 07:05:00|627.1|626.5|627.2|626.6|627.2|626.6|627.1|626.5|7
1608793800000|2020-12-24 07:10:00|627.3|626.7|627.2|626.6|627.5|626.9|627.2|626.6|14
1608794100000|2020-12-24 07:15:00|627.3|626.7|627.7|627.1|627.7|627.1|627.2|626.6|34
1608794400000|2020-12-24 07:20:00|627.6|627|627.2|626.6|627.6|627|627.2|626.6|37
1608794700000|2020-12-24 07:25:00|627.5|626.9|627.3|626.7|627.5|626.9|627.2|626.6|31
1608795000000|2020-12-24 07:30:00|627.4|626.8|627.2|626.6|627.5|626.9|627.2|626.6|4
1608795300000|2020-12-24 07:35:00|627.3|626.7|627.2|626.6|627.4|626.8|627.2|626.6|11
1608795600000|2020-12-24 07:40:00|627.3|626.7|627.4|626.8|627.5|626.9|627.2|626.6|12
1608795900000|2020-12-24 07:45:00|627.3|626.7|627.3|626.7|627.5|626.9|627.2|626.6|12
1608796200000|2020-12-24 07:50:00|627.2|626.6|627.7|627.1|627.7|627.1|627.2|626.6|15
1608796500000|2020-12-24 07:55:00|627.5|626.9|627.5|626.9|627.7|627.1|627.5|626.9|12
1608796800000|2020-12-24 08:00:00|627.4|626.8|627.4|626.8|627.4|626.8|627.4|626.8|14
1608797100000|2020-12-24 08:05:00|627.5|626.9|627.5|626.9|627.7|627.1|627.5|626.9|32
1608797400000|2020-12-24 08:10:00|627.7|627.1|627.7|627.1|627.7|627.1|627.5|626.9|20
1608797700000|2020-12-24 08:15:00|627.5|626.9|627.7|627.1|627.7|627.1|627.5|626.9|56
1608798000000|2020-12-24 08:20:00|627.9|627.3|627.9|627.3|627.9|627.3|627.9|627.3|65
1608798300000|2020-12-24 08:25:00|628.2|627.6|628|627.4|628.2|627.6|628|627.4|73
1608798600000|2020-12-24 08:30:00|627.9|627.3|628|627.4|628.1|627.5|627.9|627.3|17
1608798900000|2020-12-24 08:35:00|627.9|627.3|628.2|627.6|628.2|627.6|627.9|627.3|14
1608799200000|2020-12-24 08:40:00|628.5|627.9|629|628.4|629|628.4|628.2|627.6|58
1608799500000|2020-12-24 08:45:00|629.2|628.6|629.2|628.6|629.2|628.6|629.2|628.6|19
1608799800000|2020-12-24 08:50:00|629|628.4|629|628.4|629|628.4|629|628.4|18
1608800100000|2020-12-24 08:55:00|629.2|628.6|629.2|628.6|629.2|628.6|629.2|628.6|20
1608800400000|2020-12-24 09:00:00|629.4|628.8|630.1|629.5|630.4|629.8|629.4|628.8|128
1608800700000|2020-12-24 09:05:00|630.2|629.6|630.7|630.1|630.7|630.1|630.2|629.6|116
1608801000000|2020-12-24 09:10:00|630.6|630|630.4|629.8|630.7|630.1|629.9|629.3|61
1608801300000|2020-12-24 09:15:00|630.3|629.7|632.2|631.6|632.4|631.8|630.3|629.7|168
1608801600000|2020-12-24 09:20:00|632.3|631.7|631.9|631.3|632.4|631.8|631.4|630.8|79
1608801900000|2020-12-24 09:25:00|632.2|631.6|632.7|632.1|632.7|632.1|631.8|631.2|156
1608802200000|2020-12-24 09:30:00|632.6|632|633.4|632.8|633.4|632.8|632.4|631.8|220
1608802500000|2020-12-24 09:35:00|633.2|632.6|633.5|632.9|633.6|633|633|632.4|137
1608802800000|2020-12-24 09:40:00|633.4|632.8|633.9|633.3|633.9|633.3|633.1|632.5|131
1608803100000|2020-12-24 09:45:00|633.7|633.1|632.9|632.3|633.8|633.2|632.9|632.3|95
1608803400000|2020-12-24 09:50:00|632.8|632.2|632.6|632|632.9|632.3|632.4|631.8|55
1608803700000|2020-12-24 09:55:00|632.5|631.9|632.4|631.8|632.6|632|632.4|631.8|56
1608804000000|2020-12-24 10:00:00|632.5|631.9|631.6|631|632.5|631.9|631.4|630.8|72
1608804300000|2020-12-24 10:05:00|631.4|630.8|631.6|631|631.6|631|631.1|630.5|60
1608804600000|2020-12-24 10:10:00|631.4|630.8|631.9|631.3|631.9|631.3|631.4|630.8|26
1608804900000|2020-12-24 10:15:00|631.8|631.2|631.9|631.3|632.1|631.5|631.4|630.8|75
1608805200000|2020-12-24 10:20:00|631.6|631|631.9|631.3|632.1|631.5|631.4|630.8|62
1608805500000|2020-12-24 10:25:00|631.6|631|631.4|630.8|631.6|631|631.4|630.8|22
1608805800000|2020-12-24 10:30:00|631.6|631|630.9|630.3|631.9|631.3|630.9|630.3|66
1608806100000|2020-12-24 10:35:00|630.6|630|631.1|630.5|631.4|630.8|630.4|629.8|116
1608806400000|2020-12-24 10:40:00|631|630.4|631.9|631.3|631.9|631.3|631|630.4|33
1608806700000|2020-12-24 10:45:00|631.8|631.2|631.1|630.5|631.8|631.2|631.1|630.5|55
1608807000000|2020-12-24 10:50:00|631.3|630.7|630.8|630.2|631.4|630.8|630.6|630|70
1608807300000|2020-12-24 10:55:00|630.9|630.3|631|630.4|631.1|630.5|630.6|630|34
1608807600000|2020-12-24 11:00:00|631.1|630.5|630.7|630.1|631.2|630.6|630.7|630.1|18
1608807900000|2020-12-24 11:05:00|630.6|630|630.4|629.8|630.7|630.1|630.4|629.8|36
1608808200000|2020-12-24 11:10:00|630.6|630|630.4|629.8|630.6|630|630.1|629.5|54
1608808500000|2020-12-24 11:15:00|630.3|629.7|630.3|629.7|630.6|630|630.2|629.6|33
1608808800000|2020-12-24 11:20:00|630.2|629.6|630.4|629.8|630.4|629.8|629.9|629.3|47
1608809100000|2020-12-24 11:25:00|630.3|629.7|631.1|630.5|631.1|630.5|630.2|629.6|32
1608809400000|2020-12-24 11:30:00|631|630.4|631.6|631|631.6|631|631|630.4|73
1608809700000|2020-12-24 11:35:00|631.4|630.8|631.8|631.2|631.8|631.2|631.4|630.8|61
1608810000000|2020-12-24 11:40:00|631.7|631.1|631.3|630.7|631.8|631.2|630.9|630.3|62
1608810300000|2020-12-24 11:45:00|631.2|630.6|630.7|630.1|631.4|630.8|630.6|630|65
1608810600000|2020-12-24 11:50:00|630.8|630.2|630.8|630.2|630.8|630.2|630.6|630|59
1608810900000|2020-12-24 11:55:00|630.7|630.1|630.6|630|630.8|630.2|630.4|629.8|61
1608811200000|2020-12-24 12:00:00|630.8|630.2|630.8|630.2|631|630.4|630.1|629.5|107
1608811500000|2020-12-24 12:05:00|631.1|630.5|631.1|630.5|631.2|630.6|630.7|630.1|46
1608811800000|2020-12-24 12:10:00|630.9|630.3|629.8|629.2|630.9|630.3|629.6|629|64
1608812100000|2020-12-24 12:15:00|629.9|629.3|630.1|629.5|630.3|629.7|629.8|629.2|67
1608812400000|2020-12-24 12:20:00|630|629.4|630.8|630.2|630.8|630.2|629.8|629.2|21
1608812700000|2020-12-24 12:25:00|630.9|630.3|632.3|631.7|632.4|631.8|630.9|630.3|191
1608813000000|2020-12-24 12:30:00|632|631.4|631.6|631|632.1|631.5|631.1|630.5|74
1608813300000|2020-12-24 12:35:00|631.7|631.1|631.1|630.5|631.8|631.2|631.1|630.5|42
1608813600000|2020-12-24 12:40:00|631|630.4|631.1|630.5|631.1|630.5|630.6|630|44
1608813900000|2020-12-24 12:45:00|631.3|630.7|631.6|631|631.8|631.2|631.2|630.6|32
1608814200000|2020-12-24 12:50:00|631.8|631.2|632.3|631.7|632.4|631.8|631.3|630.7|87
1608814500000|2020-12-24 12:55:00|632.1|631.5|631.5|630.9|632.4|631.8|631.4|630.8|62
1608814800000|2020-12-24 13:00:00|631.6|631|631.7|631.1|632.3|631.7|631.5|630.9|30
1608815100000|2020-12-24 13:05:00|631.6|631|632.1|631.5|632.3|631.7|631.3|630.7|70
1608815400000|2020-12-24 13:10:00|631.9|631.3|631.8|631.2|632.1|631.5|631.6|631|47
1608815700000|2020-12-24 13:15:00|631.6|631|631.2|630.6|632.1|631.5|631.1|630.5|64
1608816000000|2020-12-24 13:20:00|631.1|630.5|631.2|630.6|631.6|631|630.9|630.3|143
1608816300000|2020-12-24 13:25:00|631.3|630.7|630.8|630.2|631.5|630.9|630.6|630|86
1608816600000|2020-12-24 13:30:00|630.7|630.1|630.1|629.5|630.7|630.1|629.9|629.3|146
1608816900000|2020-12-24 13:35:00|630|629.4|631.4|630.8|631.4|630.8|629.9|629.3|101
1608817200000|2020-12-24 13:40:00|631.1|630.5|630.2|629.6|631.5|630.9|630.2|629.6|121
1608820200000|2020-12-24 14:30:00|630.6|630|629.7|629.1|632.5|631.9|628.4|627.8|1687
1608820500000|2020-12-24 14:35:00|629.9|629.3|627.7|627.1|630.7|630.1|627|626.4|916
1608820800000|2020-12-24 14:40:00|627.6|627|629.3|628.7|629.9|629.3|627.2|626.6|415
1608821100000|2020-12-24 14:45:00|629.2|628.6|629.7|629.1|630.7|630.1|629.2|628.6|347
1608821400000|2020-12-24 14:50:00|629.5|628.9|628|627.4|629.7|629.1|628|627.4|361
1608821700000|2020-12-24 14:55:00|628.1|627.5|628.7|628.1|629.5|628.9|628|627.4|367
1608822000000|2020-12-24 15:00:00|628.8|628.2|626.6|626|629|628.4|626.6|626|588
1608822300000|2020-12-24 15:05:00|626.8|626.2|626.3|625.7|626.8|626.2|625.3|624.7|855
1608822600000|2020-12-24 15:10:00|626.8|626.2|626.8|626.2|627.8|627.2|626.3|625.7|520
1608822900000|2020-12-24 15:15:00|626.7|626.1|627.3|626.7|628|627.4|626.5|625.9|282
1608823200000|2020-12-24 15:20:00|627.2|626.6|627|626.4|627.2|626.6|625.8|625.2|245
1608823500000|2020-12-24 15:25:00|626.9|626.3|626.8|626.2|627.2|626.6|626.5|625.9|184
1608823800000|2020-12-24 15:30:00|626.5|625.9|627|626.4|627.3|626.7|626.5|625.9|234
1608824100000|2020-12-24 15:35:00|626.8|626.2|628|627.4|628.4|627.8|626.5|625.9|330
1608824400000|2020-12-24 15:40:00|627.8|627.2|626.8|626.2|628|627.4|626.2|625.6|262
1608824700000|2020-12-24 15:45:00|626.9|626.3|626.3|625.7|627.1|626.5|625.8|625.2|269
1608825000000|2020-12-24 15:50:00|626.1|625.5|626.9|626.3|627.2|626.6|625.9|625.3|216
1608825300000|2020-12-24 15:55:00|626.8|626.2|626.8|626.2|627.2|626.6|626.3|625.7|196
1608825600000|2020-12-24 16:00:00|626.6|626|625.6|625|626.8|626.2|625.6|625|734
1608825900000|2020-12-24 16:05:00|625.9|625.3|625.6|625|626.4|625.8|625.4|624.8|438
1608826200000|2020-12-24 16:10:00|625.4|624.8|625.1|624.5|625.9|625.3|625.1|624.5|236
1608826500000|2020-12-24 16:15:00|624.9|624.3|624.4|623.8|624.9|624.3|623.9|623.3|358
1608826800000|2020-12-24 16:20:00|624.6|624|625.8|625.2|626.1|625.5|624.6|624|253
1608827100000|2020-12-24 16:25:00|625.9|625.3|626.3|625.7|627.1|626.5|625.9|625.3|257
1608827400000|2020-12-24 16:30:00|626.6|626|626.9|626.3|627.1|626.5|626.1|625.5|166
1608827700000|2020-12-24 16:35:00|626.8|626.2|627|626.4|627.7|627.1|626.6|626|207
1608828000000|2020-12-24 16:40:00|627.1|626.5|627.3|626.7|627.5|626.9|626.8|626.2|135
1608828300000|2020-12-24 16:45:00|627.1|626.5|627.3|626.7|627.6|627|626.8|626.2|186
1608828600000|2020-12-24 16:50:00|627.6|627|626.3|625.7|627.6|627|626.3|625.7|131
1608828900000|2020-12-24 16:55:00|625.8|625.2|626.5|625.9|626.6|626|625.8|625.2|166
1608829200000|2020-12-24 17:00:00|626.3|625.7|626.4|625.8|626.8|626.2|626|625.4|137
1608829500000|2020-12-24 17:05:00|626.3|625.7|626.8|626.2|626.8|626.2|626.3|625.7|128
1608829800000|2020-12-24 17:10:00|626.6|626|626.8|626.2|627.1|626.5|626.6|626|199
1608830100000|2020-12-24 17:15:00|626.7|626.1|627.1|626.5|627.1|626.5|626.3|625.7|163
1608830400000|2020-12-24 17:20:00|626.8|626.2|626.3|625.7|626.8|626.2|626.1|625.5|184
1608830700000|2020-12-24 17:25:00|626.2|625.6|626.6|626|626.8|626.2|626.1|625.5|98
1608831000000|2020-12-24 17:30:00|626.3|625.7|625.8|625.2|626.3|625.7|625.8|625.2|91
1608831300000|2020-12-24 17:35:00|626.1|625.5|626.3|625.7|626.3|625.7|625.8|625.2|52
1608831600000|2020-12-24 17:40:00|626.5|625.9|627.3|626.7|627.3|626.7|626.3|625.7|180
1608831900000|2020-12-24 17:45:00|627.2|626.6|627.1|626.5|627.3|626.7|626.5|625.9|311
1608832200000|2020-12-24 17:50:00|627|626.4|627.1|626.5|627.1|626.5|626.4|625.8|264
1608832500000|2020-12-24 17:55:00|627.3|626.7|627.3|626.7|627.5|626.9|626.5|625.9|1014
1608832800000|2020-12-24 18:00:00|627.1|626.5|628.2|627.6|628.8|628.2|626.6|626|515
1609117200000|2020-12-28 01:00:00|628.6|628|626.7|626.1|629|628.1|625.3|624.7|636
1609117500000|2020-12-28 01:05:00|626.8|626.2|626.6|626|627.8|627.2|626.3|625.7|152
1609117800000|2020-12-28 01:10:00|626.3|625.7|625.9|625.3|626.4|625.8|625.4|624.8|283
1609118100000|2020-12-28 01:15:00|625.6|625|626|625.4|626|625.4|625.3|624.7|288
1609118400000|2020-12-28 01:20:00|625.9|625.3|626.5|625.9|627|626.4|625.8|625.2|164
1609118700000|2020-12-28 01:25:00|626.4|625.8|625.6|625|626.5|625.9|625.2|624.6|77
1609119000000|2020-12-28 01:30:00|625.7|625.1|625.6|625|625.9|625.3|625.4|624.8|32
1609119300000|2020-12-28 01:35:00|625.4|624.8|626.1|625.5|626.1|625.5|625.4|624.8|166
1609119600000|2020-12-28 01:40:00|626|625.4|625.7|625.1|626.2|625.6|625.6|625|48
1609119900000|2020-12-28 01:45:00|625.6|625|625.5|624.9|625.7|625.1|625.4|624.8|27
1609120200000|2020-12-28 01:50:00|625.6|625|625.4|624.8|625.6|625|625.4|624.8|39
1609120500000|2020-12-28 01:55:00|625.5|624.9|625.7|625.1|626.1|625.5|625.4|624.8|51
1609120800000|2020-12-28 02:00:00|625.6|625|625|624.4|625.7|625.1|624.8|624.2|85
1609121100000|2020-12-28 02:05:00|625.1|624.5|624.8|624.2|625.1|624.5|624.6|624|86
1609121400000|2020-12-28 02:10:00|624.9|624.3|624.6|624|624.9|624.3|624.6|624|47
1609121700000|2020-12-28 02:15:00|624.8|624.2|625.4|624.8|625.4|624.8|624.8|624.2|22
1609122000000|2020-12-28 02:20:00|625.6|625|625.6|625|625.9|625.3|625.5|624.9|48
1609122300000|2020-12-28 02:25:00|625.5|624.9|625.4|624.8|625.6|625|625.4|624.8|53
1609122600000|2020-12-28 02:30:00|625.6|625|625.4|624.8|625.6|625|625.1|624.5|22
1609122900000|2020-12-28 02:35:00|625.6|625|625.5|624.9|625.6|625|625.4|624.8|30
1609123200000|2020-12-28 02:40:00|625.6|625|625.9|625.3|625.9|625.3|625.6|625|26
1609123500000|2020-12-28 02:45:00|625.6|625|625.6|625|625.9|625.3|625.4|624.8|26
1609123800000|2020-12-28 02:50:00|625.9|625.3|625.6|625|625.9|625.3|625.6|625|13
1609124100000|2020-12-28 02:55:00|625.5|624.9|625.6|625|625.8|625.2|625.4|624.8|81
1609124400000|2020-12-28 03:00:00|625.5|624.9|625.1|624.5|625.5|624.9|624.8|624.2|52
1609124700000|2020-12-28 03:05:00|625|624.4|625.1|624.5|625.1|624.5|624.8|624.2|16
1609125000000|2020-12-28 03:10:00|625|624.4|625.1|624.5|625.1|624.5|624.8|624.2|14
1609125300000|2020-12-28 03:15:00|625.2|624.6|625.1|624.5|625.3|624.7|625.1|624.5|8
1609125600000|2020-12-28 03:20:00|||||||||3
1609125900000|2020-12-28 03:25:00|625.3|624.7|625.6|625|625.6|625|625.3|624.7|9
1609126200000|2020-12-28 03:30:00|625.5|624.9|625.3|624.7|625.6|625|625.3|624.7|7
1609126500000|2020-12-28 03:35:00|625.6|625|625.6|625|625.6|625|625.3|624.7|10
1609126800000|2020-12-28 03:40:00|625.3|624.7|626.3|625.7|626.3|625.7|625.3|624.7|42
1609127100000|2020-12-28 03:45:00|626.6|626|626.3|625.7|626.8|626.2|626.1|625.5|53
1609127400000|2020-12-28 03:50:00|626.1|625.5|626.1|625.5|626.1|625.5|626|625.4|18
1609127700000|2020-12-28 03:55:00|626.3|625.7|626.3|625.7|626.3|625.7|626.2|625.6|6
1609128000000|2020-12-28 04:00:00|626.4|625.8|626.5|625.9|626.6|626|626.3|625.7|10
1609128300000|2020-12-28 04:05:00|||||||||3
1609128600000|2020-12-28 04:10:00|626.8|626.2|626.8|626.2|626.8|626.2|626.8|626.2|22
1609128900000|2020-12-28 04:15:00|627|626.4|627.1|626.5|627.3|626.7|627|626.4|28
1609129200000|2020-12-28 04:20:00|627.3|626.7|627.8|627.2|628|627.4|627.1|626.5|241
1609129500000|2020-12-28 04:25:00|627.9|627.3|629.3|628.7|629.4|628.8|627.9|627.3|144
1609129800000|2020-12-28 04:30:00|629.2|628.6|628.7|628.1|629.2|628.6|628.7|628.1|31
1609130100000|2020-12-28 04:35:00|628.9|628.3|628.7|628.1|629|628.4|628.7|628.1|9
1609130400000|2020-12-28 04:40:00|629|628.4|629.5|628.9|629.7|629.1|629|628.4|35
1609130700000|2020-12-28 04:45:00|629.2|628.6|629.7|629.1|629.7|629.1|629|628.4|113
1609131000000|2020-12-28 04:50:00|629.8|629.2|630.7|630.1|631.3|630.7|629.8|629.2|145
1609131300000|2020-12-28 04:55:00|630.5|629.9|630.1|629.5|630.7|630.1|630|629.4|74
1609131600000|2020-12-28 05:00:00|630|629.4|630.2|629.6|630.2|629.6|629.9|629.3|26
1609131900000|2020-12-28 05:05:00|630.4|629.8|630.5|629.9|630.5|629.9|630|629.4|29
1609132200000|2020-12-28 05:10:00|630.2|629.6|630.4|629.8|630.5|629.9|630|629.4|15
1609132500000|2020-12-28 05:15:00|630.5|629.9|630.5|629.9|630.5|629.9|630.4|629.8|6
1609132800000|2020-12-28 05:20:00|630.2|629.6|630.4|629.8|630.4|629.8|630.2|629.6|6
1609133100000|2020-12-28 05:25:00|630.5|629.9|630.2|629.6|630.7|630.1|630.2|629.6|18
1609133400000|2020-12-28 05:30:00|630|629.4|629.4|628.8|630|629.4|629.2|628.6|77
1609133700000|2020-12-28 05:35:00|629.5|628.9|628.5|627.9|629.5|628.9|628.4|627.8|56
1609134000000|2020-12-28 05:40:00|628.4|627.8|628.5|627.9|628.5|627.9|627.7|627.1|40
1609134300000|2020-12-28 05:45:00|628.2|627.6|628.5|627.9|628.5|627.9|628|627.4|15
1609134600000|2020-12-28 05:50:00|628.4|627.8|628.2|627.6|628.4|627.8|628|627.4|8
1609134900000|2020-12-28 05:55:00|628.4|627.8|628.6|628|629|628.4|628.4|627.8|24
1609135200000|2020-12-28 06:00:00|628.7|628.1|628|627.4|628.7|628.1|628|627.4|18
1609135500000|2020-12-28 06:05:00|627.8|627.2|628|627.4|628.2|627.6|627.7|627.1|54
1609135800000|2020-12-28 06:10:00|627.9|627.3|628.5|627.9|628.5|627.9|627.9|627.3|40
1609136100000|2020-12-28 06:15:00|628.7|628.1|628.2|627.6|628.9|628.3|628.2|627.6|30
1609136400000|2020-12-28 06:20:00|628.5|627.9|628|627.4|628.7|628.1|627.7|627.1|33
1609136700000|2020-12-28 06:25:00|627.9|627.3|628.1|627.5|628.4|627.8|627.9|627.3|10
1609137000000|2020-12-28 06:30:00|628|627.4|626.8|626.2|628|627.4|626.1|625.5|96
1609137300000|2020-12-28 06:35:00|626.9|626.3|627.2|626.6|627.4|626.8|626.6|626|17
1609137600000|2020-12-28 06:40:00|627.4|626.8|627.6|627|627.6|627|627|626.4|9
1609137900000|2020-12-28 06:45:00|627.5|626.9|627.7|627.1|628|627.4|627.5|626.9|19
1609138200000|2020-12-28 06:50:00|627.5|626.9|627.3|626.7|627.5|626.9|627|626.4|39
1609138500000|2020-12-28 06:55:00|627.2|626.6|627.5|626.9|628|627.4|627.1|626.5|21
1609138800000|2020-12-28 07:00:00|627.6|627|628.3|627.7|628.5|627.9|627.5|626.9|20
1609139100000|2020-12-28 07:05:00|628.2|627.6|627|626.4|628.2|627.6|627|626.4|18
1609139400000|2020-12-28 07:10:00|626.9|626.3|627.5|626.9|627.5|626.9|626.8|626.2|14
1609139700000|2020-12-28 07:15:00|627.6|627|627.8|627.2|627.8|627.2|627.5|626.9|5
1609140000000|2020-12-28 07:20:00|627.7|627.1|629|628.4|629.3|628.7|627.6|627|53
1609140300000|2020-12-28 07:25:00|628.8|628.2|628.7|628.1|628.8|628.2|628.1|627.5|31
1609140600000|2020-12-28 07:30:00|628.5|627.9|628.2|627.6|628.6|628|627.9|627.3|20
1609140900000|2020-12-28 07:35:00|628|627.4|627.7|627.1|628|627.4|627.3|626.7|18
1609141200000|2020-12-28 07:40:00|627.6|627|628|627.4|628.4|627.8|627.6|627|39
1609141500000|2020-12-28 07:45:00|627.9|627.3|627.6|627|627.9|627.3|627.5|626.9|17
1609141800000|2020-12-28 07:50:00|627.5|626.9|627.3|626.7|628|627.4|627.1|626.5|23
1609142100000|2020-12-28 07:55:00|627.4|626.8|629.2|628.6|629.2|628.6|627.3|626.7|53
1609142400000|2020-12-28 08:00:00|629.1|628.5|628.4|627.8|629.5|628.9|628.4|627.8|66
1609142700000|2020-12-28 08:05:00|628.6|628|629|628.4|629|628.4|628.2|627.6|22
1609143000000|2020-12-28 08:10:00|629.1|628.5|628.6|628|629.5|628.9|628.5|627.9|37
1609143300000|2020-12-28 08:15:00|628.9|628.3|629.2|628.6|629.7|629.1|628.9|628.3|40
1609143600000|2020-12-28 08:20:00|629.3|628.7|629|628.4|629.7|629.1|629|628.4|30
1609143900000|2020-12-28 08:25:00|628.8|628.2|628.2|627.6|628.8|628.2|627.7|627.1|36
1609144200000|2020-12-28 08:30:00|628.1|627.5|627.6|627|628.2|627.6|627.6|627|29
1609144500000|2020-12-28 08:35:00|627.5|626.9|627.2|626.6|627.7|627.1|626.5|625.9|95
1609144800000|2020-12-28 08:40:00|627.5|626.9|627.7|627.1|628.1|627.5|627.5|626.9|38
1609145100000|2020-12-28 08:45:00|627.5|626.9|628|627.4|628.2|627.6|627.5|626.9|12
1609145400000|2020-12-28 08:50:00|628.1|627.5|628|627.4|628.1|627.5|627.6|627|23
1609145700000|2020-12-28 08:55:00|627.9|627.3|628.6|628|628.6|628|627.6|627|12
1609146000000|2020-12-28 09:00:00|628.5|627.9|627.5|626.9|628.7|628.1|627.5|626.9|102
1609146300000|2020-12-28 09:05:00|627.6|627|628.5|627.9|628.6|628|627.5|626.9|28
1609146600000|2020-12-28 09:10:00|628.4|627.8|628.5|627.9|629|628.4|628.4|627.8|17
1609146900000|2020-12-28 09:15:00|628.3|627.7|628.2|627.6|628.5|627.9|627.9|627.3|26
1609147200000|2020-12-28 09:20:00|628.1|627.5|628.3|627.7|628.3|627.7|628|627.4|25
1609147500000|2020-12-28 09:25:00|628.2|627.6|628.9|628.3|628.9|628.3|627.7|627.1|53
1609147800000|2020-12-28 09:30:00|628.8|628.2|628.8|628.2|629.1|628.5|628.4|627.8|107
1609148100000|2020-12-28 09:35:00|628.7|628.1|629.3|628.7|629.5|628.9|628.7|628.1|25
1609148400000|2020-12-28 09:40:00|629.2|628.6|628.5|627.9|629.2|628.6|628.4|627.8|21
1609148700000|2020-12-28 09:45:00|628.4|627.8|626.1|625.5|628.4|627.8|626|625.4|107
1609149000000|2020-12-28 09:50:00|626.2|625.6|626.8|626.2|626.8|626.2|625.8|625.2|76
1609149300000|2020-12-28 09:55:00|626.7|626.1|626.8|626.2|627.1|626.5|626.5|625.9|38
1609149600000|2020-12-28 10:00:00|626.7|626.1|627.1|626.5|627.3|626.7|626.5|625.9|88
1609149900000|2020-12-28 10:05:00|627.2|626.6|627.3|626.7|627.3|626.7|627|626.4|42
1609150200000|2020-12-28 10:10:00|627.2|626.6|627.3|626.7|627.3|626.7|626.5|625.9|58
1609150500000|2020-12-28 10:15:00|627.4|626.8|627.7|627.1|628.2|627.6|627.1|626.5|51
1609150800000|2020-12-28 10:20:00|627.9|627.3|627.4|626.8|628|627.4|627.4|626.8|57
1609151100000|2020-12-28 10:25:00|627.3|626.7|627|626.4|627.3|626.7|626.8|626.2|20
1609151400000|2020-12-28 10:30:00|626.9|626.3|627.2|626.6|627.5|626.9|626.8|626.2|29
1609151700000|2020-12-28 10:35:00|627.3|626.7|628|627.4|628.5|627.9|627.3|626.7|33
1609152000000|2020-12-28 10:40:00|627.9|627.3|627|626.4|628|627.4|627|626.4|62
1609152300000|2020-12-28 10:45:00|626.8|626.2|626.6|626|626.8|626.2|626.5|625.9|55
1609152600000|2020-12-28 10:50:00|626.5|625.9|625|624.4|626.5|625.9|624.8|624.2|113
1609152900000|2020-12-28 10:55:00|625.1|624.5|625.3|624.7|625.7|625.1|625|624.4|76
1609153200000|2020-12-28 11:00:00|625.2|624.6|625|624.4|625.3|624.7|624.6|624|77
1609153500000|2020-12-28 11:05:00|625.3|624.7|625.1|624.5|625.5|624.9|624.8|624.2|75
1609153800000|2020-12-28 11:10:00|625.3|624.7|625.3|624.7|625.3|624.7|624.5|623.9|91
1609154100000|2020-12-28 11:15:00|625.2|624.6|625|624.4|625.3|624.7|624.9|624.3|42
1609154400000|2020-12-28 11:20:00|624.9|624.3|624.8|624.2|625.2|624.6|624.8|624.2|25
1609154700000|2020-12-28 11:25:00|625.1|624.5|625.2|624.6|625.8|625.2|624.9|624.3|81
1609155000000|2020-12-28 11:30:00|625.1|624.5|624.4|623.8|625.1|624.5|624.3|623.7|62
1609155300000|2020-12-28 11:35:00|624.1|623.5|623.7|623.1|624.3|623.7|622.8|622.2|230
1609155600000|2020-12-28 11:40:00|623.6|623|623.3|622.7|623.8|623.2|623.1|622.5|83
1609155900000|2020-12-28 11:45:00|623.2|622.6|623.1|622.5|623.6|623|623.1|622.5|79
1609156200000|2020-12-28 11:50:00|622.8|622.2|622.6|622|623.3|622.7|622.6|622|140
1609156500000|2020-12-28 11:55:00|622.1|621.5|621.1|620.5|622.5|621.9|621|620.4|180
1609156800000|2020-12-28 12:00:00|621|620.4|622|621.4|622.3|621.7|620.9|620.3|134
1609157100000|2020-12-28 12:05:00|621.9|621.3|623.6|623|623.6|623|621.7|621.1|83
1609157400000|2020-12-28 12:10:00|623.5|622.9|622.8|622.2|623.6|623|622.8|622.2|86
1609157700000|2020-12-28 12:15:00|622.9|622.3|622.4|621.8|623.1|622.5|621.9|621.3|160
1609158000000|2020-12-28 12:20:00|622.5|621.9|621.9|621.3|622.6|622|621.9|621.3|58
1609158300000|2020-12-28 12:25:00|621.8|621.2|621.6|621|622.1|621.5|621.1|620.5|130
1609158600000|2020-12-28 12:30:00|621.9|621.3|621.1|620.5|622|621.4|621.1|620.5|74
1609158900000|2020-12-28 12:35:00|621.2|620.6|621.6|621|621.7|621.1|621.1|620.5|41
1609159200000|2020-12-28 12:40:00|621.5|620.9|621.1|620.5|621.6|621|621.1|620.5|46
1609159500000|2020-12-28 12:45:00|620.9|620.3|621.4|620.8|621.8|621.2|620.9|620.3|55
1609159800000|2020-12-28 12:50:00|621.2|620.6|621.1|620.5|621.6|621|620.8|620.2|48
1609160100000|2020-12-28 12:55:00|621|620.4|620.6|620|621|620.4|620.6|620|104
1609160400000|2020-12-28 13:00:00|620.5|619.9|620.4|619.8|620.5|619.9|619.4|618.8|366
1609160700000|2020-12-28 13:05:00|620.3|619.7|620.3|619.7|620.5|619.9|619.4|618.8|303
1609161000000|2020-12-28 13:10:00|620.2|619.6|620|619.4|620.5|619.9|619.7|619.1|111
1609161300000|2020-12-28 13:15:00|619.9|619.3|618.9|618.3|619.9|619.3|618.9|618.3|188
1609161600000|2020-12-28 13:20:00|619|618.4|619.2|618.6|619.5|618.9|619|618.4|193
1609161900000|2020-12-28 13:25:00|619.3|618.7|619.2|618.6|619.4|618.8|619.1|618.5|105
1609162200000|2020-12-28 13:30:00|619.3|618.7|618.5|617.9|619.3|618.7|618.2|617.6|271
1609162500000|2020-12-28 13:35:00|618.7|618.1|617.8|617.2|618.7|618.1|617.8|617.2|134
1609162800000|2020-12-28 13:40:00|618|617.4|619.7|619.1|620.2|619.6|618|617.4|171
1609165800000|2020-12-28 14:30:00|620.1|619.5|619.6|619|621.5|620.9|619.3|618.7|1091
1609166100000|2020-12-28 14:35:00|619.7|619.1|616.2|615.6|619.7|619.1|615.9|615.3|1670
1609166400000|2020-12-28 14:40:00|615.9|615.3|617|616.4|617.7|617.1|615.4|614.8|957
1609166700000|2020-12-28 14:45:00|617.1|616.5|616.9|616.3|617.2|616.6|615.3|614.7|685
1609167000000|2020-12-28 14:50:00|616.7|616.1|616|615.4|617.9|617.3|615.9|615.3|511
1609167300000|2020-12-28 14:55:00|615.7|615.1|617.2|616.6|617.5|616.9|615.5|614.9|479
1609167600000|2020-12-28 15:00:00|617.1|616.5|614|613.4|617.2|616.6|613.5|612.9|1157
1609167900000|2020-12-28 15:05:00|614.1|613.5|614.3|613.7|614.5|613.9|613.5|612.9|600
1609168200000|2020-12-28 15:10:00|614.1|613.5|615.3|614.7|615.5|614.9|613.3|612.7|578
1609168500000|2020-12-28 15:15:00|615.5|614.9|614.7|614.1|615.5|614.9|614|613.4|335
1609168800000|2020-12-28 15:20:00|614.8|614.2|614.5|613.9|614.8|614.2|612.8|612.2|401
1609169100000|2020-12-28 15:25:00|614.4|613.8|614|613.4|614.5|613.9|613.1|612.5|593
1609169400000|2020-12-28 15:30:00|613.8|613.2|612.1|611.5|613.8|613.2|611.6|611|634
1609169700000|2020-12-28 15:35:00|612|611.4|611.8|611.2|612.2|611.6|610.8|610.2|910
1609170000000|2020-12-28 15:40:00|611.7|611.1|609.1|608.5|611.8|611.2|609.1|608.5|823
1609170300000|2020-12-28 15:45:00|609.2|608.6|609.1|608.5|609.6|609|607.6|607|938
1609170600000|2020-12-28 15:50:00|609|608.4|609.6|609|610.1|609.5|608.8|608.2|615
1609170900000|2020-12-28 15:55:00|609.3|608.7|609.3|608.7|609.6|609|608|607.4|504
1609171200000|2020-12-28 16:00:00|609.7|609.1|609.8|609.2|610.1|609.5|609.3|608.7|313
1609171500000|2020-12-28 16:05:00|609.6|609|610.8|610.2|610.8|610.2|609.6|609|430
1609171800000|2020-12-28 16:10:00|610.6|610|611.6|611|611.8|611.2|610.3|609.7|229
1609172100000|2020-12-28 16:15:00|611.5|610.9|612.1|611.5|612.5|611.9|611.3|610.7|187
1609172400000|2020-12-28 16:20:00|612|611.4|612.8|612.2|612.8|612.2|611.6|611|256
1609172700000|2020-12-28 16:25:00|613|612.4|613.6|613|613.6|613|612.6|612|280
1609173000000|2020-12-28 16:30:00|613.5|612.9|612.6|612|613.8|613.2|612.6|612|269
1609173300000|2020-12-28 16:35:00|612.8|612.2|612.1|611.5|612.8|612.2|611.8|611.2|286
1609173600000|2020-12-28 16:40:00|612.3|611.7|612.3|611.7|612.5|611.9|612.1|611.5|220
1609173900000|2020-12-28 16:45:00|612.6|612|611.1|610.5|612.6|612|611.1|610.5|187
1609174200000|2020-12-28 16:50:00|611.2|610.6|613.1|612.5|613.3|612.7|611.1|610.5|195
1609174500000|2020-12-28 16:55:00|612.8|612.2|612.6|612|613.1|612.5|612.5|611.9|125
1609174800000|2020-12-28 17:00:00|612.5|611.9|612.9|612.3|613.1|612.5|612.4|611.8|138
1609175100000|2020-12-28 17:05:00|612.8|612.2|613.6|613|613.6|613|612.8|612.2|229
1609175400000|2020-12-28 17:10:00|613.4|612.8|613.3|612.7|613.8|613.2|613|612.4|135
1609175700000|2020-12-28 17:15:00|613.6|613|612.6|612|613.6|613|612.1|611.5|168
1609176000000|2020-12-28 17:20:00|612.3|611.7|613.1|612.5|613.1|612.5|612.3|611.7|189
1609176300000|2020-12-28 17:25:00|613|612.4|613.8|613.2|614.1|613.5|613|612.4|151
1609176600000|2020-12-28 17:30:00|613.7|613.1|613.6|613|613.8|613.2|613.3|612.7|158
1609176900000|2020-12-28 17:35:00|613.7|613.1|613.3|612.7|613.8|613.2|613.1|612.5|123
1609177200000|2020-12-28 17:40:00|613.2|612.6|613.8|613.2|613.8|613.2|613.1|612.5|113
1609177500000|2020-12-28 17:45:00|614|613.4|614.3|613.7|614.3|613.7|613.6|613|123
1609177800000|2020-12-28 17:50:00|614.2|613.6|614|613.4|614.3|613.7|613.8|613.2|98
1609178100000|2020-12-28 17:55:00|614.1|613.5|613.8|613.2|614.1|613.5|613.1|612.5|340
1609178400000|2020-12-28 18:00:00|613.7|613.1|614.6|614|614.8|614.2|613.6|613|206
1609178700000|2020-12-28 18:05:00|614.5|613.9|613.6|613|614.7|614.1|613.3|612.7|194
1609179000000|2020-12-28 18:10:00|613.8|613.2|613.1|612.5|613.8|613.2|612.8|612.2|223
1609179300000|2020-12-28 18:15:00|613.2|612.6|612.3|611.7|613.2|612.6|612|611.4|163
1609179600000|2020-12-28 18:20:00|612.6|612|612.3|611.7|612.8|612.2|612.1|611.5|120
1609179900000|2020-12-28 18:25:00|612.2|611.6|612.3|611.7|612.8|612.2|612.2|611.6|204
1609180200000|2020-12-28 18:30:00|612.1|611.5|612.1|611.5|612.1|611.5|611.6|611|189
1609180500000|2020-12-28 18:35:00|612|611.4|612.2|611.6|612.3|611.7|611.8|611.2|51
1609180800000|2020-12-28 18:40:00|612.1|611.5|612.6|612|612.6|612|612.1|611.5|106
1609181100000|2020-12-28 18:45:00|612.5|611.9|612.6|612|613|612.4|612.2|611.6|159
1609181400000|2020-12-28 18:50:00|612.5|611.9|612.5|611.9|612.6|612|612.1|611.5|175
1609181700000|2020-12-28 18:55:00|612.6|612|613.1|612.5|613.1|612.5|612.3|611.7|138
1609182000000|2020-12-28 19:00:00|613|612.4|612.8|612.2|613.3|612.7|612.6|612|225
1609182300000|2020-12-28 19:05:00|612.7|612.1|612.1|611.5|612.8|612.2|611.8|611.2|520
1609182600000|2020-12-28 19:10:00|612|611.4|615.3|614.7|615.3|614.7|612|611.4|1217
1609182900000|2020-12-28 19:15:00|615.5|614.9|615.1|614.5|616.1|615.5|615|614.4|678
1609203600000|2020-12-29 01:00:00|614.5|613.9|613.5|612.9|615.1|614.5|612.6|612|368
1609203900000|2020-12-29 01:05:00|613.4|612.8|612.6|612|614.1|613.5|612.6|612|72
1609204200000|2020-12-29 01:10:00|612.8|612.2|612.7|612.1|613.6|613|612.6|612|104
1609204500000|2020-12-29 01:15:00|612.9|612.3|612.6|612|612.9|612.3|612.6|612|48
1609204800000|2020-12-29 01:20:00|612.7|612.1|612.9|612.3|613.1|612.5|612.6|612|49
1609205100000|2020-12-29 01:25:00|613.1|612.5|613.4|612.8|613.4|612.8|613.1|612.5|27
1609205400000|2020-12-29 01:30:00|613.6|613|612.9|612.3|613.6|613|612.8|612.2|44
1609205700000|2020-12-29 01:35:00|612.7|612.1|612.7|612.1|612.9|612.3|612.7|612.1|5
1609206000000|2020-12-29 01:40:00|612.6|612|613|612.4|613.1|612.5|612.6|612|60
1609206300000|2020-12-29 01:45:00|613.1|612.5|613.5|612.9|613.6|613|613.1|612.5|33
1609206600000|2020-12-29 01:50:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|12
1609206900000|2020-12-29 01:55:00|613.6|613|613.4|612.8|613.6|613|613.4|612.8|13
1609207200000|2020-12-29 02:00:00|613.1|612.5|612.6|612|613.1|612.5|612.6|612|22
1609207500000|2020-12-29 02:05:00|612.9|612.3|613.1|612.5|613.4|612.8|612.9|612.3|7
1609207800000|2020-12-29 02:10:00|612.9|612.3|613.2|612.6|613.2|612.6|612.9|612.3|13
1609208100000|2020-12-29 02:15:00|613.4|612.8|613.1|612.5|613.4|612.8|613.1|612.5|8
1609208400000|2020-12-29 02:20:00|613.2|612.6|613.1|612.5|613.2|612.6|613.1|612.5|2
1609208700000|2020-12-29 02:25:00|613.4|612.8|613.6|613|613.6|613|613.4|612.8|14
1609209000000|2020-12-29 02:30:00|613.4|612.8|613.1|612.5|613.6|613|613.1|612.5|22
1609209300000|2020-12-29 02:35:00|613|612.4|613.4|612.8|613.4|612.8|613|612.4|3
1609209600000|2020-12-29 02:40:00|613.2|612.6|613.1|612.5|613.4|612.8|613.1|612.5|2
1609209900000|2020-12-29 02:45:00|612.9|612.3|613|612.4|613|612.4|612.9|612.3|4
1609210200000|2020-12-29 02:50:00|612.9|612.3|612.9|612.3|613.1|612.5|612.9|612.3|2
1609210500000|2020-12-29 02:55:00|613.1|612.5|612.9|612.3|613.1|612.5|612.9|612.3|44
1609210800000|2020-12-29 03:00:00|612.8|612.2|612.1|611.5|612.9|612.3|612.1|611.5|45
1609211100000|2020-12-29 03:05:00|612.3|611.7|613.8|613.2|613.8|613.2|611.9|611.3|97
1609211400000|2020-12-29 03:10:00|613.9|613.3|613.8|613.2|614.6|614|613.6|613|60
1609211700000|2020-12-29 03:15:00|613.6|613|613.8|613.2|613.8|613.2|613.4|612.8|46
1609212000000|2020-12-29 03:20:00|613.9|613.3|615.6|615|615.6|615|613.8|613.2|173
1609212300000|2020-12-29 03:25:00|615.8|615.2|615.1|614.5|615.8|615.2|615.1|614.5|55
1609212600000|2020-12-29 03:30:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|19
1609212900000|2020-12-29 03:35:00|615.3|614.7|615.1|614.5|615.3|614.7|615.1|614.5|10
1609213200000|2020-12-29 03:40:00|615.2|614.6|615.6|615|615.6|615|615.2|614.6|24
1609213500000|2020-12-29 03:45:00|615.4|614.8|616.1|615.5|616.2|615.6|615.3|614.7|39
1609213800000|2020-12-29 03:50:00|616|615.4|615.8|615.2|616|615.4|615.6|615|28
1609214100000|2020-12-29 03:55:00|615.9|615.3|615.6|615|616|615.4|615.6|615|6
1609214400000|2020-12-29 04:00:00|615.4|614.8|615.6|615|615.6|615|615.1|614.5|34
1609214700000|2020-12-29 04:05:00|615.8|615.2|615.1|614.5|615.9|615.3|615.1|614.5|44
1609215000000|2020-12-29 04:10:00|615.2|614.6|615.1|614.5|615.2|614.6|615.1|614.5|12
1609215300000|2020-12-29 04:15:00|614.9|614.3|614.9|614.3|615.1|614.5|614.8|614.2|11
1609215600000|2020-12-29 04:20:00|614.8|614.2|614.6|614|615.1|614.5|614.6|614|39
1609215900000|2020-12-29 04:25:00|614.7|614.1|614.6|614|614.7|614.1|614.6|614|4
1609216200000|2020-12-29 04:30:00|614.7|614.1|614.6|614|614.7|614.1|614.6|614|10
1609216500000|2020-12-29 04:35:00|614.7|614.1|615.1|614.5|615.1|614.5|614.7|614.1|14
1609216800000|2020-12-29 04:40:00|615.2|614.6|614.8|614.2|615.2|614.6|614.8|614.2|15
1609217100000|2020-12-29 04:45:00|614.9|614.3|615|614.4|615.2|614.6|614.8|614.2|4
1609217400000|2020-12-29 04:50:00|615.1|614.5|614.8|614.2|615.1|614.5|614.8|614.2|2
1609217700000|2020-12-29 04:55:00|615.1|614.5|615.1|614.5|615.1|614.5|615.1|614.5|3
1609218000000|2020-12-29 05:00:00|614.8|614.2|614.6|614|615.1|614.5|614.1|613.5|140
1609218300000|2020-12-29 05:05:00|614.5|613.9|614.6|614|614.6|614|614.4|613.8|8
1609218600000|2020-12-29 05:10:00|614.4|613.8|614.4|613.8|614.4|613.8|614.4|613.8|10
1609218900000|2020-12-29 05:15:00|||||||||6
1609219200000|2020-12-29 05:20:00|614.6|614|614.6|614|614.6|614|614.5|613.9|9
1609219500000|2020-12-29 05:25:00|614.9|614.3|615.1|614.5|615.1|614.5|614.9|614.3|10
1609219800000|2020-12-29 05:30:00|615|614.4|614.4|613.8|615.1|614.5|614.1|613.5|59
1609220100000|2020-12-29 05:35:00|614.5|613.9|614.4|613.8|614.8|614.2|614.2|613.6|25
1609220400000|2020-12-29 05:40:00|614.3|613.7|614.4|613.8|614.6|614|614.1|613.5|14
1609220700000|2020-12-29 05:45:00|614.2|613.6|614|613.4|614.4|613.8|613.6|613|35
1609221000000|2020-12-29 05:50:00|614.1|613.5|614.1|613.5|614.4|613.8|614.1|613.5|6
1609221300000|2020-12-29 05:55:00|614.4|613.8|614.1|613.5|614.4|613.8|614.1|613.5|9
1609221600000|2020-12-29 06:00:00|614.2|613.6|614.4|613.8|614.6|614|614.1|613.5|12
1609221900000|2020-12-29 06:05:00|614.1|613.5|614.5|613.9|614.5|613.9|614.1|613.5|11
1609222200000|2020-12-29 06:10:00|614.4|613.8|615.2|614.6|615.2|614.6|614.4|613.8|15
1609222500000|2020-12-29 06:15:00|615.1|614.5|615.1|614.5|615.4|614.8|614.9|614.3|13
1609222800000|2020-12-29 06:20:00|615|614.4|614.9|614.3|615.4|614.8|614.9|614.3|14
1609223100000|2020-12-29 06:25:00|614.7|614.1|614.4|613.8|614.9|614.3|614.4|613.8|11
1609223400000|2020-12-29 06:30:00|614.5|613.9|614.1|613.5|614.5|613.9|613.9|613.3|9
1609223700000|2020-12-29 06:35:00|614.2|613.6|613.5|612.9|614.4|613.8|613.4|612.8|64
1609224000000|2020-12-29 06:40:00|613.6|613|613.4|612.8|613.6|613|613.1|612.5|19
1609224300000|2020-12-29 06:45:00|613.6|613|613.1|612.5|613.6|613|613.1|612.5|44
1609224600000|2020-12-29 06:50:00|612.9|612.3|613.9|613.3|613.9|613.3|612.9|612.3|19
1609224900000|2020-12-29 06:55:00|614|613.4|614.4|613.8|614.4|613.8|613.9|613.3|18
1609225200000|2020-12-29 07:00:00|614.1|613.5|614.3|613.7|614.3|613.7|613.9|613.3|16
1609225500000|2020-12-29 07:05:00|614.4|613.8|614.9|614.3|614.9|614.3|614.1|613.5|19
1609225800000|2020-12-29 07:10:00|615.1|614.5|615.3|614.7|615.3|614.7|614.6|614|17
1609226100000|2020-12-29 07:15:00|615.4|614.8|614.4|613.8|615.4|614.8|614.4|613.8|17
1609226400000|2020-12-29 07:20:00|614.3|613.7|613.9|613.3|614.4|613.8|613.7|613.1|21
1609226700000|2020-12-29 07:25:00|613.6|613|613.9|613.3|613.9|613.3|613.6|613|14
1609227000000|2020-12-29 07:30:00|613.6|613|613.4|612.8|613.6|613|613.3|612.7|12
1609227300000|2020-12-29 07:35:00|613.9|613.3|614|613.4|614.1|613.5|613.8|613.2|29
1609227600000|2020-12-29 07:40:00|613.9|613.3|613.9|613.3|614.4|613.8|613.9|613.3|13
1609227900000|2020-12-29 07:45:00|614|613.4|613.9|613.3|614|613.4|613.9|613.3|5
1609228200000|2020-12-29 07:50:00|614|613.4|613.9|613.3|614.1|613.5|613.6|613|17
1609228500000|2020-12-29 07:55:00|613.6|613|613.9|613.3|613.9|613.3|613.5|612.9|12
1609228800000|2020-12-29 08:00:00|614.1|613.5|615.5|614.9|615.8|615.2|614.1|613.5|57
1609229100000|2020-12-29 08:05:00|615.4|614.8|615.1|614.5|615.4|614.8|614.8|614.2|21
1609229400000|2020-12-29 08:10:00|614.9|614.3|614.9|614.3|614.9|614.3|614.4|613.8|26
1609229700000|2020-12-29 08:15:00|615|614.4|614.6|614|615|614.4|614.4|613.8|19
1609230000000|2020-12-29 08:20:00|614.5|613.9|614.1|613.5|614.5|613.9|614.1|613.5|13
1609230300000|2020-12-29 08:25:00|614.2|613.6|615.2|614.6|615.2|614.6|614.1|613.5|35
1609230600000|2020-12-29 08:30:00|615.3|614.7|615.5|614.9|615.6|615|615.1|614.5|38
1609230900000|2020-12-29 08:35:00|615.6|615|616.1|615.5|616.4|615.8|615.4|614.8|86
1609231200000|2020-12-29 08:40:00|615.9|615.3|615.1|614.5|616.1|615.5|615|614.4|36
1609231500000|2020-12-29 08:45:00|614.6|614|614.8|614.2|614.9|614.3|613.8|613.2|93
1609231800000|2020-12-29 08:50:00|614.9|614.3|614.3|613.7|614.9|614.3|613.9|613.3|28
1609232100000|2020-12-29 08:55:00|614.1|613.5|614.1|613.5|614.1|613.5|613.8|613.2|25
1609232400000|2020-12-29 09:00:00|614|613.4|615.1|614.5|615.1|614.5|613.9|613.3|19
1609232700000|2020-12-29 09:05:00|615|614.4|615.1|614.5|615.4|614.8|615|614.4|10
1609233000000|2020-12-29 09:10:00|615|614.4|615.4|614.8|615.4|614.8|615|614.4|26
1609233300000|2020-12-29 09:15:00|615.5|614.9|616.6|616|616.9|616.3|615.5|614.9|96
1609233600000|2020-12-29 09:20:00|616.5|615.9|616.6|616|616.9|616.3|616.3|615.7|49
1609233900000|2020-12-29 09:25:00|616.7|616.1|616.8|616.2|617.1|616.5|616.6|616|38
1609234200000|2020-12-29 09:30:00|616.7|616.1|616.6|616|616.9|616.3|616.2|615.6|33
1609234500000|2020-12-29 09:35:00|616.5|615.9|616.3|615.7|616.8|616.2|616.3|615.7|16
1609234800000|2020-12-29 09:40:00|616.4|615.8|617.1|616.5|617.1|616.5|616.3|615.7|29
1609235100000|2020-12-29 09:45:00|616.9|616.3|615.8|615.2|616.9|616.3|615.8|615.2|94
1609235400000|2020-12-29 09:50:00|616.1|615.5|616.3|615.7|616.4|615.8|615.3|614.7|48
1609235700000|2020-12-29 09:55:00|615.9|615.3|616.1|615.5|616.4|615.8|615.9|615.3|37
1609236000000|2020-12-29 10:00:00|616|615.4|616.8|616.2|617.1|616.5|616|615.4|105
1609236300000|2020-12-29 10:05:00|616.5|615.9|615.6|615|616.6|616|614.8|614.2|149
1609236600000|2020-12-29 10:10:00|615.8|615.2|615.8|615.2|616.1|615.5|615.6|615|39
1609236900000|2020-12-29 10:15:00|615.7|615.1|615.3|614.7|615.8|615.2|615.1|614.5|16
1609237200000|2020-12-29 10:20:00|615.2|614.6|616.1|615.5|616.1|615.5|615.1|614.5|26
1609237500000|2020-12-29 10:25:00|615.8|615.2|615.8|615.2|616.1|615.5|615.8|615.2|15
1609237800000|2020-12-29 10:30:00|616.1|615.5|616|615.4|616.1|615.5|615.8|615.2|22
1609238100000|2020-12-29 10:35:00|616.1|615.5|616.3|615.7|616.3|615.7|615.9|615.3|11
1609238400000|2020-12-29 10:40:00|616.1|615.5|615.8|615.2|616.3|615.7|615.8|615.2|26
1609238700000|2020-12-29 10:45:00|615.7|615.1|616.1|615.5|616.3|615.7|615.3|614.7|20
1609239000000|2020-12-29 10:50:00|616.2|615.6|616.3|615.7|616.3|615.7|616.2|615.6|11
1609239300000|2020-12-29 10:55:00|616.4|615.8|615.1|614.5|616.6|616|614.9|614.3|32
1609239600000|2020-12-29 11:00:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|20
1609239900000|2020-12-29 11:05:00|615.2|614.6|615.1|614.5|615.6|615|614.8|614.2|42
1609240200000|2020-12-29 11:10:00|615.2|614.6|614.8|614.2|615.6|615|614.8|614.2|78
1609240500000|2020-12-29 11:15:00|615|614.4|615.2|614.6|615.2|614.6|614.8|614.2|24
1609240800000|2020-12-29 11:20:00|615.4|614.8|615.9|615.3|616.2|615.6|615.3|614.7|34
1609241100000|2020-12-29 11:25:00|615.8|615.2|616.3|615.7|616.3|615.7|615.8|615.2|25
1609241400000|2020-12-29 11:30:00|616.2|615.6|616.3|615.7|616.4|615.8|615.9|615.3|37
1609241700000|2020-12-29 11:35:00|616.4|615.8|616.8|616.2|616.8|616.2|616.2|615.6|40
1609242000000|2020-12-29 11:40:00|616.7|616.1|616.9|616.3|617.1|616.5|616.6|616|41
1609242300000|2020-12-29 11:45:00|616.8|616.2|616.8|616.2|617|616.4|616.6|616|42
1609242600000|2020-12-29 11:50:00|616.7|616.1|616.7|616.1|616.8|616.2|616.6|616|29
1609242900000|2020-12-29 11:55:00|616.8|616.2|617.3|616.7|617.4|616.8|616.8|616.2|55
1609243200000|2020-12-29 12:00:00|617.4|616.8|617.3|616.7|617.4|616.8|617.1|616.5|61
1609243500000|2020-12-29 12:05:00|617.6|617|617.3|616.7|617.6|617|617.3|616.7|31
1609243800000|2020-12-29 12:10:00|617.1|616.5|616.4|615.8|617.1|616.5|616.1|615.5|76
1609244100000|2020-12-29 12:15:00|616.5|615.9|617.1|616.5|617.3|616.7|616.5|615.9|25
1609244400000|2020-12-29 12:20:00|617.2|616.6|617.3|616.7|617.6|617|616.8|616.2|27
1609244700000|2020-12-29 12:25:00|617.4|616.8|617.6|617|617.7|617.1|617.2|616.6|41
1609245000000|2020-12-29 12:30:00|617.7|617.1|617.3|616.7|617.8|617.2|617.3|616.7|50
1609245300000|2020-12-29 12:35:00|617.6|617|617.3|616.7|617.8|617.2|617.3|616.7|49
1609245600000|2020-12-29 12:40:00|617.2|616.6|617.2|616.6|617.5|616.9|617.1|616.5|25
1609245900000|2020-12-29 12:45:00|617.3|616.7|616.5|615.9|617.6|617|616.4|615.8|127
1609246200000|2020-12-29 12:50:00|616.8|616.2|616.8|616.2|617.3|616.7|616.3|615.7|54
1609246500000|2020-12-29 12:55:00|616.6|616|617|616.4|617|616.4|616.5|615.9|48
1609246800000|2020-12-29 13:00:00|617.3|616.7|617.5|616.9|617.5|616.9|617.2|616.6|83
1609247100000|2020-12-29 13:05:00|617.3|616.7|617.3|616.7|617.4|616.8|616.8|616.2|68
1609247400000|2020-12-29 13:10:00|616.5|615.9|616.3|615.7|617|616.4|616.3|615.7|60
1609247700000|2020-12-29 13:15:00|616.4|615.8|616.3|615.7|616.9|616.3|616|615.4|40
1609248000000|2020-12-29 13:20:00|616.4|615.8|616.3|615.7|616.5|615.9|615.8|615.2|78
1609248300000|2020-12-29 13:25:00|616.5|615.9|616.3|615.7|616.6|616|616|615.4|37
1609248600000|2020-12-29 13:30:00|616.4|615.8|617|616.4|617.3|616.7|616.3|615.7|98
1609248900000|2020-12-29 13:35:00|616.8|616.2|614.8|614.2|617|616.4|614|613.4|271
1609249200000|2020-12-29 13:40:00|614.7|614.1|614|613.4|614.8|614.2|613.4|612.8|124
1609252200000|2020-12-29 14:30:00|614.8|614.2|619.5|618.9|619.5|618.9|614.6|614|1157
1609252500000|2020-12-29 14:35:00|619.3|618.7|617.3|616.7|619.6|619|616.8|616.2|769
1609252800000|2020-12-29 14:40:00|617.4|616.8|617|616.4|618|617.4|616.5|615.9|465
1609253100000|2020-12-29 14:45:00|617.2|616.6|618.8|618.2|619.3|618.7|617.2|616.6|432
1609253400000|2020-12-29 14:50:00|618.9|618.3|618.3|617.7|618.9|618.3|617.6|617|255
1609253700000|2020-12-29 14:55:00|618.4|617.8|618.6|618|618.6|618|617|616.4|276
1609254000000|2020-12-29 15:00:00|618.5|617.9|617.6|617|619.1|618.5|617.6|617|216
1609254300000|2020-12-29 15:05:00|617.7|617.1|618|617.4|618.7|618.1|617.4|616.8|192
1609254600000|2020-12-29 15:10:00|617.9|617.3|616.2|615.6|617.9|617.3|616.1|615.5|365
1609254900000|2020-12-29 15:15:00|616.3|615.7|617.3|616.7|617.6|617|616.3|615.7|218
1609255200000|2020-12-29 15:20:00|617.5|616.9|619.1|618.5|619.3|618.7|617.3|616.7|305
1609255500000|2020-12-29 15:25:00|619|618.4|620|619.4|620.3|619.7|618.8|618.2|301
1609255800000|2020-12-29 15:30:00|620.2|619.6|619.5|618.9|620.7|620.1|619.5|618.9|458
1609256100000|2020-12-29 15:35:00|619.7|619.1|618.8|618.2|620.1|619.5|618.5|617.9|318
1609256400000|2020-12-29 15:40:00|619|618.4|620.3|619.7|620.7|620.1|618.9|618.3|381
1609256700000|2020-12-29 15:45:00|620.2|619.6|620.3|619.7|621.5|620.9|620|619.4|373
1609257000000|2020-12-29 15:50:00|620.5|619.9|620.8|620.2|621|620.4|620.3|619.7|194
1609257300000|2020-12-29 15:55:00|620.9|620.3|620.8|620.2|621.8|621.2|620.8|620.2|229
1609257600000|2020-12-29 16:00:00|621|620.4|620.3|619.7|621|620.4|620.3|619.7|304
1609257900000|2020-12-29 16:05:00|620.5|619.9|620.3|619.7|620.5|619.9|619.5|618.9|268
1609258200000|2020-12-29 16:10:00|620.4|619.8|620|619.4|620.5|619.9|619.8|619.2|144
1609258500000|2020-12-29 16:15:00|619.8|619.2|621.1|620.5|621.3|620.7|619.8|619.2|221
1609258800000|2020-12-29 16:20:00|621|620.4|622.3|621.7|622.6|622|621|620.4|368
1609259100000|2020-12-29 16:25:00|622.2|621.6|622.5|621.9|622.5|621.9|621.8|621.2|227
1609259400000|2020-12-29 16:30:00|622.8|622.2|622.7|622.1|623.5|622.9|622.5|621.9|424
1609259700000|2020-12-29 16:35:00|622.6|622|623|622.4|623|622.4|622.3|621.7|128
1609260000000|2020-12-29 16:40:00|622.7|622.1|622.8|622.2|623|622.4|622.5|621.9|249
1609260300000|2020-12-29 16:45:00|622.5|621.9|621.8|621.2|622.5|621.9|621.8|621.2|212
1609260600000|2020-12-29 16:50:00|622|621.4|621.3|620.7|622.3|621.7|621|620.4|273
1609260900000|2020-12-29 16:55:00|621.1|620.5|621.6|621|622|621.4|621.1|620.5|88
1609261200000|2020-12-29 17:00:00|621.5|620.9|620.8|620.2|621.6|621|620.8|620.2|166
1609261500000|2020-12-29 17:05:00|620.9|620.3|621.3|620.7|621.3|620.7|620.7|620.1|122
1609261800000|2020-12-29 17:10:00|621.2|620.6|621|620.4|621.3|620.7|620.5|619.9|85
1609262100000|2020-12-29 17:15:00|620.8|620.2|620.5|619.9|621.2|620.6|620.3|619.7|144
1609262400000|2020-12-29 17:20:00|620.7|620.1|620.3|619.7|621|620.4|620.2|619.6|128
1609262700000|2020-12-29 17:25:00|620.2|619.6|621.1|620.5|621.2|620.6|620.2|619.6|207
1609263000000|2020-12-29 17:30:00|621|620.4|620.7|620.1|621.3|620.7|620.7|620.1|106
1609263300000|2020-12-29 17:35:00|621|620.4|620.2|619.6|621.3|620.7|620|619.4|177
1609263600000|2020-12-29 17:40:00|620.3|619.7|621|620.4|621|620.4|620.2|619.6|142
1609263900000|2020-12-29 17:45:00|620.8|620.2|620.5|619.9|620.8|620.2|620|619.4|146
1609264200000|2020-12-29 17:50:00|620.4|619.8|620.5|619.9|620.8|620.2|620.2|619.6|142
1609264500000|2020-12-29 17:55:00|620.6|620|620.3|619.7|621|620.4|620.3|619.7|288
1609264800000|2020-12-29 18:00:00|620.5|619.9|619.6|619|620.5|619.9|619.1|618.5|320
1609265100000|2020-12-29 18:05:00|619.5|618.9|619.1|618.5|619.6|619|619.1|618.5|235
1609265400000|2020-12-29 18:10:00|619.2|618.6|620.1|619.5|620.2|619.6|618.8|618.2|224
1609265700000|2020-12-29 18:15:00|620|619.4|619.5|618.9|620.1|619.5|619.5|618.9|130
1609266000000|2020-12-29 18:20:00|619.7|619.1|619.8|619.2|620.1|619.5|619.5|618.9|99
1609266300000|2020-12-29 18:25:00|619.7|619.1|619.1|618.5|619.7|619.1|618.8|618.2|242
1609266600000|2020-12-29 18:30:00|619|618.4|619.6|619|619.6|619|618.8|618.2|136
1609266900000|2020-12-29 18:35:00|619.5|618.9|619.8|619.2|620.1|619.5|619.3|618.7|143
1609267200000|2020-12-29 18:40:00|620|619.4|619.4|618.8|620.1|619.5|619.1|618.5|261
1609267500000|2020-12-29 18:45:00|619.3|618.7|619.5|618.9|619.6|619|619.3|618.7|83
1609267800000|2020-12-29 18:50:00|619.6|619|620.1|619.5|620.8|620.2|619.6|619|469
1609268100000|2020-12-29 18:55:00|620.2|619.6|620.2|619.6|620.5|619.9|619.8|619.2|181
1609268400000|2020-12-29 19:00:00|620.1|619.5|620.6|620|620.6|620|619.6|619|786
1609268700000|2020-12-29 19:05:00|620.5|619.9|620.4|619.8|620.6|620|620.1|619.5|280
1609269000000|2020-12-29 19:10:00|620.3|619.7|618.6|618|620.9|620.3|618.3|617.7|1181
1609269300000|2020-12-29 19:15:00|618.8|618.2|619.8|619.2|620|619.4|618.6|618|594
1609290000000|2020-12-30 01:00:00|619.3|618.7|619|618.4|620|619.4|618.3|617.7|392
1609290300000|2020-12-30 01:05:00|619.1|618.5|619|618.4|619.5|618.9|618.5|617.9|308
1609290600000|2020-12-30 01:10:00|618.8|618.2|617.4|616.8|618.9|618.3|616.9|616.3|241
1609290900000|2020-12-30 01:15:00|617.3|616.7|617.8|617.2|618.3|617.7|617.3|616.7|168
1609291200000|2020-12-30 01:20:00|617.7|617.1|616.5|615.9|617.8|617.2|616.3|615.7|218
1609291500000|2020-12-30 01:25:00|616.6|616|617.3|616.7|617.5|616.9|616.3|615.7|33
1609291800000|2020-12-30 01:30:00|617.2|616.6|617.1|616.5|617.6|617|616.3|615.7|97
1609292100000|2020-12-30 01:35:00|617.2|616.6|616.6|616|617.2|616.6|616.2|615.6|73
1609292400000|2020-12-30 01:40:00|616.8|616.2|617.3|616.7|617.6|617|616.8|616.2|59
1609292700000|2020-12-30 01:45:00|617.2|616.6|617.8|617.2|617.8|617.2|617.2|616.6|35
1609293000000|2020-12-30 01:50:00|617.7|617.1|617.8|617.2|618.3|617.7|617.7|617.1|89
1609293300000|2020-12-30 01:55:00|617.7|617.1|618.3|617.7|618.3|617.7|617.6|617|29
1609293600000|2020-12-30 02:00:00|618.1|617.5|618.3|617.7|618.6|618|618.1|617.5|41
1609293900000|2020-12-30 02:05:00|618.2|617.6|618.3|617.7|618.3|617.7|618.1|617.5|7
1609294200000|2020-12-30 02:10:00|618.2|617.6|618.1|617.5|618.3|617.7|617.9|617.3|12
1609294500000|2020-12-30 02:15:00|618|617.4|618.8|618.2|619|618.4|618|617.4|55
1609294800000|2020-12-30 02:20:00|618.6|618|618.1|617.5|618.8|618.2|618.1|617.5|40
1609295100000|2020-12-30 02:25:00|618|617.4|618.8|618.2|618.8|618.2|618|617.4|32
1609295400000|2020-12-30 02:30:00|618.6|618|618.8|618.2|618.8|618.2|618.6|618|5
1609295700000|2020-12-30 02:35:00|619|618.4|619.1|618.5|619.3|618.7|619|618.4|17
1609296000000|2020-12-30 02:40:00|619.2|618.6|619.6|619|619.8|619.2|619.2|618.6|37
1609296300000|2020-12-30 02:45:00|619.3|618.7|619.6|619|619.6|619|619|618.4|68
1609296600000|2020-12-30 02:50:00|619.8|619.2|619.4|618.8|619.8|619.2|619.3|618.7|20
1609296900000|2020-12-30 02:55:00|619.5|618.9|619.4|618.8|619.5|618.9|619|618.4|16
1609297200000|2020-12-30 03:00:00|619.5|618.9|619.3|618.7|619.5|618.9|619.1|618.5|26
1609297500000|2020-12-30 03:05:00|619.2|618.6|618.6|618|619.2|618.6|618.1|617.5|147
1609297800000|2020-12-30 03:10:00|618.8|618.2|618.9|618.3|619.1|618.5|618.6|618|18
1609298100000|2020-12-30 03:15:00|619|618.4|618.9|618.3|619.1|618.5|618.8|618.2|26
1609298400000|2020-12-30 03:20:00|618.8|618.2|617.8|617.2|618.9|618.3|617.8|617.2|73
1609298700000|2020-12-30 03:25:00|617.7|617.1|617.6|617|618|617.4|617.3|616.7|57
1609299000000|2020-12-30 03:30:00|617.8|617.2|617.8|617.2|617.8|617.2|617.6|617|31
1609299300000|2020-12-30 03:35:00|617.6|617|617.8|617.2|617.8|617.2|617.6|617|19
1609299600000|2020-12-30 03:40:00|618.1|617.5|617.1|616.5|618.1|617.5|617.1|616.5|34
1609299900000|2020-12-30 03:45:00|616.9|616.3|617.6|617|617.6|617|616.9|616.3|34
1609300200000|2020-12-30 03:50:00|617.5|616.9|617.3|616.7|617.5|616.9|617.1|616.5|13
1609300500000|2020-12-30 03:55:00|617.4|616.8|617.6|617|617.7|617.1|617.4|616.8|9
1609301100000|2020-12-30 04:05:00|617.5|616.9|617.3|616.7|617.5|616.9|617.3|616.7|4
1609301400000|2020-12-30 04:10:00|617.7|617.1|617.6|617|617.7|617.1|617.6|617|18
1609301700000|2020-12-30 04:15:00|617.8|617.2|617.8|617.2|617.9|617.3|617.8|617.2|24
1609302000000|2020-12-30 04:20:00|617.9|617.3|617.8|617.2|618.1|617.5|617.8|617.2|4
1609302300000|2020-12-30 04:25:00|617.9|617.3|617.6|617|617.9|617.3|617.5|616.9|20
1609302600000|2020-12-30 04:30:00|617.7|617.1|617.8|617.2|618.1|617.5|617.7|617.1|23
1609302900000|2020-12-30 04:35:00|||||||||7
1609303200000|2020-12-30 04:40:00|||||||||2
1609303500000|2020-12-30 04:45:00|617.7|617.1|617.8|617.2|617.8|617.2|617.7|617.1|3
1609303800000|2020-12-30 04:50:00|||||||||1
1609304100000|2020-12-30 04:55:00|618.2|617.6|618.1|617.5|618.3|617.7|618.1|617.5|48
1609304400000|2020-12-30 05:00:00|618|617.4|618.3|617.7|618.3|617.7|618|617.4|12
1609304700000|2020-12-30 05:05:00|||||||||2
1609305000000|2020-12-30 05:10:00|||||||||15
1609305300000|2020-12-30 05:15:00|618.1|617.5|618.1|617.5|618.1|617.5|618.1|617.5|17
1609305600000|2020-12-30 05:20:00|618.2|617.6|618.3|617.7|618.3|617.7|618.1|617.5|10
1609305900000|2020-12-30 05:25:00|617.8|617.2|617.3|616.7|617.8|617.2|617.1|616.5|38
1609306200000|2020-12-30 05:30:00|617.4|616.8|617.4|616.8|617.8|617.2|617.3|616.7|19
1609306500000|2020-12-30 05:35:00|617.6|617|617.3|616.7|617.7|617.1|617.3|616.7|36
1609306800000|2020-12-30 05:40:00|617.4|616.8|617.9|617.3|618|617.4|617.4|616.8|19
1609307100000|2020-12-30 05:45:00|618.1|617.5|618.6|618|618.6|618|618|617.4|16
1609307400000|2020-12-30 05:50:00|618.5|617.9|618.3|617.7|618.5|617.9|618.1|617.5|16
1609307700000|2020-12-30 05:55:00|618.4|617.8|618.1|617.5|618.7|618.1|618.1|617.5|23
1609308000000|2020-12-30 06:00:00|618.3|617.7|618.1|617.5|618.3|617.7|618|617.4|11
1609308300000|2020-12-30 06:05:00|617.9|617.3|617.6|617|617.9|617.3|617.3|616.7|42
1609308600000|2020-12-30 06:10:00|617.3|616.7|617.6|617|617.6|617|617.3|616.7|19
1609308900000|2020-12-30 06:15:00|617.5|616.9|617.3|616.7|617.5|616.9|617.1|616.5|15
1609309200000|2020-12-30 06:20:00|617.2|616.6|617.3|616.7|617.3|616.7|617.1|616.5|11
1609309500000|2020-12-30 06:25:00|617.6|617|617.3|616.7|617.8|617.2|617.3|616.7|47
1609309800000|2020-12-30 06:30:00|617.1|616.5|617.1|616.5|617.1|616.5|616.6|616|45
1609310100000|2020-12-30 06:35:00|617.3|616.7|616.8|616.2|617.3|616.7|616.8|616.2|32
1609310400000|2020-12-30 06:40:00|616.7|616.1|617.1|616.5|617.1|616.5|616.6|616|34
1609310700000|2020-12-30 06:45:00|616.9|616.3|616.8|616.2|616.9|616.3|616.8|616.2|10
1609311000000|2020-12-30 06:50:00|616.9|616.3|616.6|616|616.9|616.3|616.3|615.7|36
1609311300000|2020-12-30 06:55:00|616.7|616.1|616.6|616|617|616.4|616.6|616|22
1609311600000|2020-12-30 07:00:00|616.8|616.2|616.1|615.5|616.8|616.2|616.1|615.5|54
1609311900000|2020-12-30 07:05:00|615.8|615.2|616.8|616.2|616.8|616.2|615.8|615.2|27
1609312200000|2020-12-30 07:10:00|616.9|616.3|615.8|615.2|617|616.4|615.8|615.2|47
1609312500000|2020-12-30 07:15:00|616|615.4|616.1|615.5|616.1|615.5|615.8|615.2|12
1609312800000|2020-12-30 07:20:00|616|615.4|615.6|615|616.1|615.5|615.6|615|46
1609313100000|2020-12-30 07:25:00|615.8|615.2|616.6|616|616.6|616|615.8|615.2|32
1609313400000|2020-12-30 07:30:00|616.5|615.9|616.4|615.8|616.8|616.2|616.3|615.7|19
1609313700000|2020-12-30 07:35:00|616.3|615.7|616.6|616|616.8|616.2|616.3|615.7|6
1609314000000|2020-12-30 07:40:00|616.5|615.9|616.1|615.5|616.8|616.2|616.1|615.5|16
1609314300000|2020-12-30 07:45:00|616|615.4|616.8|616.2|616.8|616.2|616|615.4|12
1609314600000|2020-12-30 07:50:00|616.7|616.1|616.8|616.2|616.8|616.2|616.6|616|6
1609314900000|2020-12-30 07:55:00|617.2|616.6|617.6|617|617.7|617.1|617.1|616.5|14
1609315200000|2020-12-30 08:00:00|617.7|617.1|617.3|616.7|617.7|617.1|617.1|616.5|25
1609315500000|2020-12-30 08:05:00|617.6|617|616.9|616.3|617.8|617.2|616.8|616.2|30
1609315800000|2020-12-30 08:10:00|617|616.4|617.3|616.7|617.6|617|616.9|616.3|9
1609316100000|2020-12-30 08:15:00|617.4|616.8|617.6|617|617.6|617|617.3|616.7|7
1609316400000|2020-12-30 08:20:00|617.8|617.2|617.5|616.9|617.8|617.2|617.5|616.9|21
1609316700000|2020-12-30 08:25:00|617.6|617|617.3|616.7|617.8|617.2|617.3|616.7|11
1609317000000|2020-12-30 08:30:00|617.1|616.5|617.1|616.5|617.3|616.7|617.1|616.5|4
1609317300000|2020-12-30 08:35:00|617|616.4|616.8|616.2|617|616.4|616.8|616.2|7
1609317600000|2020-12-30 08:40:00|617.3|616.7|618.1|617.5|618.1|617.5|617.3|616.7|21
1609317900000|2020-12-30 08:45:00|618|617.4|617.6|617|618|617.4|617.3|616.7|25
1609318200000|2020-12-30 08:50:00|617.5|616.9|617.6|617|617.6|617|617.1|616.5|25
1609318500000|2020-12-30 08:55:00|617.3|616.7|617.6|617|617.7|617.1|617.3|616.7|13
1609318800000|2020-12-30 09:00:00|617.4|616.8|616.8|616.2|617.6|617|616.8|616.2|31
1609319100000|2020-12-30 09:05:00|616.6|616|616.6|616|616.6|616|615.8|615.2|63
1609319400000|2020-12-30 09:10:00|616.4|615.8|616.3|615.7|616.5|615.9|616.1|615.5|35
1609319700000|2020-12-30 09:15:00|616.2|615.6|616.2|615.6|616.3|615.7|615.9|615.3|12
1609320000000|2020-12-30 09:20:00|616.3|615.7|616.6|616|616.8|616.2|616|615.4|41
1609320300000|2020-12-30 09:25:00|616.7|616.1|616.2|615.6|616.8|616.2|616.1|615.5|39
1609320600000|2020-12-30 09:30:00|616.3|615.7|616.1|615.5|616.3|615.7|615.8|615.2|21
1609320900000|2020-12-30 09:35:00|616.2|615.6|615.3|614.7|616.2|615.6|615.1|614.5|46
1609321200000|2020-12-30 09:40:00|615.1|614.5|615.6|615|615.6|615|615.1|614.5|47
1609321500000|2020-12-30 09:45:00|615.4|614.8|615.4|614.8|615.6|615|615.1|614.5|27
1609321800000|2020-12-30 09:50:00|615.3|614.7|616.3|615.7|616.3|615.7|615.3|614.7|112
1609322100000|2020-12-30 09:55:00|615.9|615.3|614.8|614.2|615.9|615.3|614.6|614|202
1609322400000|2020-12-30 10:00:00|614.6|614|615.6|615|615.6|615|614.6|614|30
1609322700000|2020-12-30 10:05:00|615.4|614.8|615.1|614.5|615.4|614.8|615.1|614.5|9
1609323000000|2020-12-30 10:10:00|615.2|614.6|615.1|614.5|615.2|614.6|615|614.4|11
1609323300000|2020-12-30 10:15:00|614.9|614.3|615.9|615.3|615.9|615.3|614.9|614.3|11
1609323600000|2020-12-30 10:20:00|615.8|615.2|615.9|615.3|616.1|615.5|615.8|615.2|5
1609323900000|2020-12-30 10:25:00|616|615.4|616.1|615.5|616.1|615.5|615.6|615|31
1609324200000|2020-12-30 10:30:00|616.3|615.7|615.4|614.8|617.1|616.5|615.4|614.8|155
1609324500000|2020-12-30 10:35:00|615.3|614.7|616.6|616|617|616.4|614.9|614.3|179
1609324800000|2020-12-30 10:40:00|616.4|615.8|615.6|615|616.4|615.8|615.6|615|41
1609325100000|2020-12-30 10:45:00|615.9|615.3|616.1|615.5|616.1|615.5|615.9|615.3|6
1609325400000|2020-12-30 10:50:00|615.9|615.3|616.4|615.8|616.4|615.8|615.9|615.3|15
1609325700000|2020-12-30 10:55:00|616.6|616|616.6|616|616.8|616.2|616.6|616|5
1609326000000|2020-12-30 11:00:00|616.7|616.1|616.7|616.1|616.9|616.3|616.4|615.8|12
1609326300000|2020-12-30 11:05:00|616.8|616.2|616.6|616|616.9|616.3|616.5|615.9|7
1609326600000|2020-12-30 11:10:00|616.7|616.1|616.6|616|617.1|616.5|616.6|616|13
1609326900000|2020-12-30 11:15:00|616.4|615.8|616.6|616|616.8|616.2|616.4|615.8|16
1609327200000|2020-12-30 11:20:00|616.5|615.9|616.6|616|616.7|616.1|616.1|615.5|20
1609327500000|2020-12-30 11:25:00|616.8|616.2|616.7|616.1|617.1|616.5|616.6|616|7
1609327800000|2020-12-30 11:30:00|616.8|616.2|616.6|616|616.8|616.2|616.6|616|17
1609328100000|2020-12-30 11:35:00|616.4|615.8|616.6|616|616.7|616.1|616.4|615.8|7
1609328400000|2020-12-30 11:40:00|616.5|615.9|616.4|615.8|616.6|616|616.2|615.6|6
1609328700000|2020-12-30 11:45:00|616.6|616|617|616.4|617.1|616.5|616.5|615.9|12
1609329000000|2020-12-30 11:50:00|616.9|616.3|616.8|616.2|617.1|616.5|616.8|616.2|8
1609329300000|2020-12-30 11:55:00|616.9|616.3|616.9|616.3|616.9|616.3|616.6|616|11
1609329600000|2020-12-30 12:00:00|616.8|616.2|616.8|616.2|617.1|616.5|616.8|616.2|7
1609329900000|2020-12-30 12:05:00|616.9|616.3|617.6|617|617.6|617|616.9|616.3|34
1609330200000|2020-12-30 12:10:00|617.5|616.9|617.2|616.6|617.6|617|617.1|616.5|13
1609330500000|2020-12-30 12:15:00|617.1|616.5|616.8|616.2|617.2|616.6|616.7|616.1|10
1609330800000|2020-12-30 12:20:00|616.7|616.1|617|616.4|617|616.4|616.7|616.1|8
1609331100000|2020-12-30 12:25:00|616.9|616.3|617.3|616.7|617.4|616.8|616.6|616|10
1609331400000|2020-12-30 12:30:00|617.2|616.6|616.8|616.2|617.3|616.7|616.8|616.2|14
1609331700000|2020-12-30 12:35:00|616.6|616|617.1|616.5|617.1|616.5|616.6|616|9
1609332000000|2020-12-30 12:40:00|617|616.4|616.8|616.2|617.1|616.5|616.8|616.2|2
1609332300000|2020-12-30 12:45:00|616.6|616|617.3|616.7|617.3|616.7|616.6|616|22
1609332600000|2020-12-30 12:50:00|617.2|616.6|616.8|616.2|617.3|616.7|616.8|616.2|13
1609332900000|2020-12-30 12:55:00|616.9|616.3|617.1|616.5|617.3|616.7|616.8|616.2|7
1609333200000|2020-12-30 13:00:00|617.3|616.7|617.2|616.6|617.6|617|617|616.4|63
1609333500000|2020-12-30 13:05:00|617.1|616.5|618.1|617.5|618.1|617.5|617|616.4|78
1609333800000|2020-12-30 13:10:00|618.2|617.6|618.3|617.7|618.6|618|618.1|617.5|103
1609334100000|2020-12-30 13:15:00|618.5|617.9|618.8|618.2|618.8|618.2|618.1|617.5|78
1609334400000|2020-12-30 13:20:00|618.6|618|618.8|618.2|618.9|618.3|618.6|618|56
1609334700000|2020-12-30 13:25:00|618.7|618.1|618.8|618.2|619.1|618.5|618.6|618|37
1609335000000|2020-12-30 13:30:00|618.7|618.1|618.6|618|618.9|618.3|618.4|617.8|36
1609335300000|2020-12-30 13:35:00|618.7|618.1|618.8|618.2|618.9|618.3|618.6|618|34
1609335600000|2020-12-30 13:40:00|618.9|618.3|618.9|618.3|619.9|619.3|618.8|618.2|100
1609338600000|2020-12-30 14:30:00|620.1|619.5|624.3|623.7|624.8|624.2|619.6|619|1386
1609338900000|2020-12-30 14:35:00|624.1|623.5|624.7|624.1|625.3|624.7|623.7|623.1|778
1609339200000|2020-12-30 14:40:00|624.5|623.9|628.2|627.6|628.4|627.8|624.5|623.9|1013
1609339500000|2020-12-30 14:45:00|628.4|627.8|628.7|628.1|629.3|628.7|628|627.4|898
1609339800000|2020-12-30 14:50:00|628.8|628.2|630|629.4|630.2|629.6|628.7|628.1|948
1609340100000|2020-12-30 14:55:00|629.9|629.3|629.2|628.6|630.5|629.9|629|628.4|633
1609340400000|2020-12-30 15:00:00|629.4|628.8|630.2|629.6|630.9|630.3|629.4|628.8|443
1609340700000|2020-12-30 15:05:00|630.4|629.8|630.7|630.1|631.6|631|630.3|629.7|577
1609341000000|2020-12-30 15:10:00|631|630.4|631.2|630.6|631.7|631.1|630|629.4|561
1609341300000|2020-12-30 15:15:00|631.3|630.7|631.4|630.8|631.7|631.1|630.9|630.3|425
1609341600000|2020-12-30 15:20:00|631.6|631|632.9|632.3|632.9|632.3|631.4|630.8|600
1609341900000|2020-12-30 15:25:00|633|632.4|634.4|633.8|634.5|633.9|632.9|632.3|1069
1609342200000|2020-12-30 15:30:00|634.1|633.5|634.6|634|635.1|634.5|634.1|633.5|818
1609342500000|2020-12-30 15:35:00|634.7|634.1|634.3|633.7|635.3|634.7|634.1|633.5|650
1609342800000|2020-12-30 15:40:00|634.5|633.9|635.3|634.7|636.3|635.7|634.1|633.5|668
1609343100000|2020-12-30 15:45:00|635.4|634.8|637|636.4|637|636.4|635|634.4|929
1609343400000|2020-12-30 15:50:00|637.2|636.6|637.7|637.1|638.7|638.1|637|636.4|1301
1609343700000|2020-12-30 15:55:00|638|637.4|638|637.4|638.8|638.2|637.7|637.1|486
1609344000000|2020-12-30 16:00:00|638.1|637.5|639.2|638.6|639.4|638.8|638|637.4|703
1609344300000|2020-12-30 16:05:00|639.1|638.5|639.7|639.1|640.4|639.8|639|638.4|881
1609344600000|2020-12-30 16:10:00|639.9|639.3|640.7|640.1|641.6|641|639.9|639.3|744
1609344900000|2020-12-30 16:15:00|640.6|640|641.3|640.7|642.1|641.5|640.4|639.8|702
1609345200000|2020-12-30 16:20:00|641.4|640.8|641.9|641.3|642.4|641.8|641.3|640.7|728
1609345500000|2020-12-30 16:25:00|642.1|641.5|639.8|639.2|642.6|642|639.1|638.5|1082
1609345800000|2020-12-30 16:30:00|639.9|639.3|637.9|637.3|640.6|640|637.4|636.8|1077
1609346100000|2020-12-30 16:35:00|638.2|637.6|638.6|638|639.6|639|637.7|637.1|458
1609346400000|2020-12-30 16:40:00|638.7|638.1|638.1|637.5|639.4|638.8|638.1|637.5|557
1609346700000|2020-12-30 16:45:00|637.9|637.3|639.6|639|639.6|639|637.9|637.3|513
1609347000000|2020-12-30 16:50:00|639.7|639.1|640.4|639.8|640.5|639.9|639.1|638.5|415
1609347300000|2020-12-30 16:55:00|640.5|639.9|641.1|640.5|641.6|641|640.3|639.7|352
1609347600000|2020-12-30 17:00:00|641.3|640.7|640.8|640.2|641.6|641|640.8|640.2|260
1609347900000|2020-12-30 17:05:00|641.1|640.5|641.1|640.5|641.6|641|640.9|640.3|316
1609348200000|2020-12-30 17:10:00|641.3|640.7|640.6|640|641.4|640.8|640.6|640|236
1609348500000|2020-12-30 17:15:00|640.8|640.2|638.8|638.2|640.8|640.2|638.8|638.2|753
1609348800000|2020-12-30 17:20:00|638.3|637.7|638.2|637.6|639|638.4|637.6|637|653
1609349100000|2020-12-30 17:25:00|638.3|637.7|636.9|636.3|638.8|638.2|636.8|636.2|392
1609349400000|2020-12-30 17:30:00|637|636.4|636.8|636.2|637.8|637.2|636.6|636|344
1609349700000|2020-12-30 17:35:00|637.1|636.5|638|637.4|638.3|637.7|637.1|636.5|228
1609350000000|2020-12-30 17:40:00|638.1|637.5|637.5|636.9|638.6|638|637.3|636.7|200
1609350300000|2020-12-30 17:45:00|637.3|636.7|637.2|636.6|637.4|636.8|636.8|636.2|282
1609350600000|2020-12-30 17:50:00|637.3|636.7|637.1|636.5|638.1|637.5|637|636.4|488
1609350900000|2020-12-30 17:55:00|637.2|636.6|637.9|637.3|638.1|637.5|637.2|636.6|267
1609351200000|2020-12-30 18:00:00|637.8|637.2|638|637.4|638.5|637.9|637.8|637.2|233
1609351500000|2020-12-30 18:05:00|638.1|637.5|638.2|637.6|638.7|638.1|638|637.4|161
1609351800000|2020-12-30 18:10:00|638.3|637.7|639.8|639.2|639.8|639.2|638.3|637.7|517
1609352100000|2020-12-30 18:15:00|640|639.4|641.2|640.6|641.2|640.6|639.8|639.2|753
1609352400000|2020-12-30 18:20:00|641.1|640.5|639.9|639.3|641.1|640.5|639.8|639.2|419
1609352700000|2020-12-30 18:25:00|639.8|639.2|640.5|639.9|641|640.4|639.8|639.2|332
1609353000000|2020-12-30 18:30:00|640.8|640.2|640|639.4|641|640.4|639.3|638.7|296
1609353300000|2020-12-30 18:35:00|640.3|639.7|639.6|639|640.3|639.7|639.5|638.9|206
1609353600000|2020-12-30 18:40:00|639.7|639.1|638.9|638.3|639.9|639.3|638.8|638.2|205
1609353900000|2020-12-30 18:45:00|639|638.4|639.8|639.2|640|639.4|639|638.4|151
1609354200000|2020-12-30 18:50:00|639.9|639.3|640.5|639.9|640.5|639.9|639.3|638.7|242
1609354500000|2020-12-30 18:55:00|640.6|640|640.8|640.2|641.3|640.7|640.3|639.7|266
1609354800000|2020-12-30 19:00:00|640.9|640.3|642.4|641.8|642.6|642|640.5|639.9|399
1609355100000|2020-12-30 19:05:00|642.5|641.9|642.5|641.9|643.3|642.7|642.3|641.7|719
1609355400000|2020-12-30 19:10:00|642.4|641.8|640|639.4|642.4|641.8|640|639.4|1707
1609355700000|2020-12-30 19:15:00|640.1|639.5|639.5|638.9|640.3|639.7|639.5|638.9|582
1609376400000|2020-12-31 01:00:00|639.3|638.7|639.2|638.6|640.5|639.9|639|638.4|376
1609376700000|2020-12-31 01:05:00|639.5|638.9|639.5|638.9|640.5|639.9|639.2|638.6|175
1609377000000|2020-12-31 01:10:00|639.4|638.8|638.5|637.9|639.5|638.9|638.3|637.7|371
1609377300000|2020-12-31 01:15:00|638.4|637.8|640.1|639.5|640.1|639.5|638.3|637.7|251
1609377600000|2020-12-31 01:20:00|640.2|639.6|641.1|640.5|641.2|640.6|639.5|638.9|190
1609377900000|2020-12-31 01:25:00|641|640.4|641.2|640.6|641.5|640.9|640.6|640|61
1609378200000|2020-12-31 01:30:00|641.4|640.8|641.5|640.9|642.2|641.6|641.2|640.6|197
1609378500000|2020-12-31 01:35:00|641.6|641|641.8|641.2|642|641.4|641.2|640.6|134
1609378800000|2020-12-31 01:40:00|641.7|641.1|642.9|642.3|642.9|642.3|641.7|641.1|172
1609379100000|2020-12-31 01:45:00|643|642.4|642.9|642.3|643.1|642.5|642.4|641.8|101
1609379400000|2020-12-31 01:50:00|642.7|642.1|642.9|642.3|642.9|642.3|642.7|642.1|38
1609379700000|2020-12-31 01:55:00|642.8|642.2|643.7|643.1|643.9|643.3|642.7|642.1|67
1609380000000|2020-12-31 02:00:00|643.6|643|643.4|642.8|644.1|643.5|643.4|642.8|227
1609380300000|2020-12-31 02:05:00|643.5|642.9|642.9|642.3|643.5|642.9|642.5|641.9|131
1609380600000|2020-12-31 02:10:00|643|642.4|642.4|641.8|643.1|642.5|642.1|641.5|94
1609380900000|2020-12-31 02:15:00|642.3|641.7|641.1|640.5|642.3|641.7|641.1|640.5|66
1609381200000|2020-12-31 02:20:00|641.2|640.6|641.2|640.6|641.6|641|640.6|640|57
1609381500000|2020-12-31 02:25:00|641.1|640.5|641.2|640.6|641.4|640.8|641.1|640.5|59
1609381800000|2020-12-31 02:30:00|641.3|640.7|641.4|640.8|641.6|641|641.3|640.7|36
1609382100000|2020-12-31 02:35:00|641.6|641|641.9|641.3|642.1|641.5|641.6|641|37
1609382400000|2020-12-31 02:40:00|641.8|641.2|641.2|640.6|641.8|641.2|640.9|640.3|55
1609382700000|2020-12-31 02:45:00|641|640.4|640.4|639.8|641|640.4|640.2|639.6|78
1609383000000|2020-12-31 02:50:00|640.3|639.7|640.4|639.8|640.7|640.1|640.2|639.6|22
1609383300000|2020-12-31 02:55:00|640.5|639.9|640.2|639.6|640.5|639.9|639.4|638.8|81
1609383600000|2020-12-31 03:00:00|640.3|639.7|640.4|639.8|640.5|639.9|640.2|639.6|21
1609383900000|2020-12-31 03:05:00|640.5|639.9|640.2|639.6|640.7|640.1|640|639.4|47
1609384200000|2020-12-31 03:10:00|640.1|639.5|640.2|639.6|640.2|639.6|640.1|639.5|4
1609384500000|2020-12-31 03:15:00|640.4|639.8|640.2|639.6|640.4|639.8|640|639.4|27
1609384800000|2020-12-31 03:20:00|640.3|639.7|639.7|639.1|640.3|639.7|639.7|639.1|13
1609385100000|2020-12-31 03:25:00|639.6|639|639.6|639|639.8|639.2|639.5|638.9|144
1609385400000|2020-12-31 03:30:00|639.7|639.1|639.9|639.3|640.2|639.6|639.7|639.1|35
1609385700000|2020-12-31 03:35:00|640|639.4|640.1|639.5|640.1|639.5|639.5|638.9|16
1609386000000|2020-12-31 03:40:00|640|639.4|640|639.4|640.4|639.8|640|639.4|16
1609386300000|2020-12-31 03:45:00|640.1|639.5|640.3|639.7|640.5|639.9|640.1|639.5|21
1609386600000|2020-12-31 03:50:00|640.2|639.6|640.3|639.7|640.4|639.8|640.2|639.6|10
1609386900000|2020-12-31 03:55:00|640.2|639.6|640|639.4|640.5|639.9|640|639.4|10
1609387200000|2020-12-31 04:00:00|640.1|639.5|640|639.4|640.1|639.5|640|639.4|15
1609387500000|2020-12-31 04:05:00|640.2|639.6|640|639.4|640.2|639.6|640|639.4|11
1609387800000|2020-12-31 04:10:00|639.8|639.2|639.7|639.1|640|639.4|639.5|638.9|21
1609388100000|2020-12-31 04:15:00|639.9|639.3|639.2|638.6|640|639.4|639.2|638.6|37
1609388400000|2020-12-31 04:20:00|639.1|638.5|638.3|637.7|639.1|638.5|638.2|637.6|167
1609388700000|2020-12-31 04:25:00|638.2|637.6|638.3|637.7|638.8|638.2|638|637.4|75
1609389000000|2020-12-31 04:30:00|638.2|637.6|638.5|637.9|638.5|637.9|638.2|637.6|15
1609389300000|2020-12-31 04:35:00|638|637.4|638.3|637.7|638.3|637.7|637.8|637.2|50
1609389600000|2020-12-31 04:40:00|638.4|637.8|638.5|637.9|638.5|637.9|638|637.4|45
1609389900000|2020-12-31 04:45:00|638.2|637.6|637.3|636.7|638.2|637.6|637.3|636.7|108
1609390200000|2020-12-31 04:50:00|637|636.4|637.9|637.3|637.9|637.3|637|636.4|86
1609390500000|2020-12-31 04:55:00|638|637.4|638|637.4|638.1|637.5|637.8|637.2|21
1609390800000|2020-12-31 05:00:00|638.1|637.5|638.2|637.6|638.3|637.7|638|637.4|31
1609391100000|2020-12-31 05:05:00|638|637.4|637.7|637.1|638|637.4|637.7|637.1|17
1609391400000|2020-12-31 05:10:00|637.8|637.2|637.5|636.9|637.8|637.2|637.5|636.9|7
1609391700000|2020-12-31 05:15:00|637.6|637|637.5|636.9|637.8|637.2|637.5|636.9|20
1609392000000|2020-12-31 05:20:00|637.4|636.8|638|637.4|638|637.4|637.3|636.7|12
1609392300000|2020-12-31 05:25:00|638.2|637.6|638.5|637.9|638.5|637.9|638|637.4|27
1609392600000|2020-12-31 05:30:00|638.4|637.8|638.7|638.1|639|638.4|638.2|637.6|69
1609392900000|2020-12-31 05:35:00|638.5|637.9|639|638.4|639.1|638.5|638.5|637.9|88
1609393200000|2020-12-31 05:40:00|638.9|638.3|639.3|638.7|639.3|638.7|638.8|638.2|54
1609393500000|2020-12-31 05:45:00|639.2|638.6|639|638.4|639.5|638.9|638.8|638.2|93
1609393800000|2020-12-31 05:50:00|639.1|638.5|639.1|638.5|639.3|638.7|639|638.4|20
1609394100000|2020-12-31 05:55:00|639.2|638.6|639|638.4|639.3|638.7|639|638.4|10
1609394400000|2020-12-31 06:00:00|639.3|638.7|639|638.4|639.3|638.7|639|638.4|16
1609394700000|2020-12-31 06:05:00|639.2|638.6|639.3|638.7|639.3|638.7|639.2|638.6|11
1609395000000|2020-12-31 06:10:00|639|638.4|639|638.4|639|638.4|638.5|637.9|49
1609395300000|2020-12-31 06:15:00|639.1|638.5|639.3|638.7|639.3|638.7|639|638.4|5
1609395600000|2020-12-31 06:20:00|639.5|638.9|639.6|639|639.8|639.2|639.5|638.9|67
1609395900000|2020-12-31 06:25:00|639.5|638.9|639.3|638.7|639.5|638.9|639.2|638.6|41
1609396200000|2020-12-31 06:30:00|639|638.4|639|638.4|639.3|638.7|639|638.4|16
1609396500000|2020-12-31 06:35:00|638.8|638.2|639|638.4|639|638.4|638.8|638.2|23
1609396800000|2020-12-31 06:40:00|639.1|638.5|639.3|638.7|639.4|638.8|639|638.4|44
1609397100000|2020-12-31 06:45:00|639.1|638.5|639.3|638.7|639.3|638.7|639|638.4|9
1609397400000|2020-12-31 06:50:00|639.4|638.8|639.3|638.7|639.6|639|639.3|638.7|15
1609397700000|2020-12-31 06:55:00|639|638.4|638.8|638.2|639|638.4|638.8|638.2|16
1609398000000|2020-12-31 07:00:00|638.6|638|637.7|637.1|638.6|638|637.5|636.9|17
1609398300000|2020-12-31 07:05:00|637.8|637.2|638.8|638.2|638.8|638.2|637.6|637|21
1609398600000|2020-12-31 07:10:00|638.5|637.9|638.4|637.8|638.8|638.2|638.3|637.7|14
1609398900000|2020-12-31 07:15:00|638.3|637.7|638.3|637.7|638.4|637.8|638.2|637.6|4
1609399200000|2020-12-31 07:20:00|638.2|637.6|638.5|637.9|638.6|638|638.2|637.6|6
1609399500000|2020-12-31 07:25:00|638.3|637.7|638.5|637.9|638.5|637.9|638.3|637.7|5
1609399800000|2020-12-31 07:30:00|638.6|638|638.3|637.7|638.8|638.2|638|637.4|17
1609400100000|2020-12-31 07:35:00|638.5|637.9|638.8|638.2|638.8|638.2|638.5|637.9|29
1609400400000|2020-12-31 07:40:00|638.7|638.1|638.3|637.7|638.8|638.2|638.3|637.7|21
1609400700000|2020-12-31 07:45:00|638.1|637.5|638.4|637.8|638.6|638|638.1|637.5|54
1609401000000|2020-12-31 07:50:00|638.3|637.7|638.3|637.7|638.8|638.2|638.3|637.7|37
1609401300000|2020-12-31 07:55:00|638.5|637.9|638|637.4|638.5|637.9|637.8|637.2|26
1609401600000|2020-12-31 08:00:00|638.1|637.5|638.3|637.7|638.5|637.9|638|637.4|20
1609401900000|2020-12-31 08:05:00|638|637.4|638.3|637.7|638.3|637.7|638|637.4|17
1609402200000|2020-12-31 08:10:00|638.5|637.9|638|637.4|638.5|637.9|638|637.4|34
1609402500000|2020-12-31 08:15:00|638.5|637.9|639.3|638.7|639.5|638.9|638.5|637.9|92
1609402800000|2020-12-31 08:20:00|639.2|638.6|639.4|638.8|639.7|639.1|639|638.4|52
1609403100000|2020-12-31 08:25:00|639.5|638.9|641|640.4|641|640.4|639.5|638.9|69
1609403400000|2020-12-31 08:30:00|640.9|640.3|640.7|640.1|641|640.4|640.2|639.6|76
1609403700000|2020-12-31 08:35:00|640.5|639.9|640.2|639.6|640.9|640.3|640.2|639.6|45
1609404000000|2020-12-31 08:40:00|640.5|639.9|640.8|640.2|640.8|640.2|640|639.4|37
1609404300000|2020-12-31 08:45:00|641|640.4|640.7|640.1|641|640.4|640.3|639.7|43
1609404600000|2020-12-31 08:50:00|640.8|640.2|640.6|640|641|640.4|640.3|639.7|30
1609404900000|2020-12-31 08:55:00|640.5|639.9|640.5|639.9|640.7|640.1|640.5|639.9|17
1609405200000|2020-12-31 09:00:00|640.8|640.2|641.3|640.7|641.3|640.7|640.8|640.2|66
1609405500000|2020-12-31 09:05:00|641.2|640.6|640.8|640.2|641.3|640.7|640.6|640|17
1609405800000|2020-12-31 09:10:00|641|640.4|641.2|640.6|641.3|640.7|640.8|640.2|39
1609406100000|2020-12-31 09:15:00|641|640.4|640.8|640.2|641.1|640.5|640.7|640.1|9
1609406400000|2020-12-31 09:20:00|641|640.4|640.7|640.1|641|640.4|640.5|639.9|23
1609406700000|2020-12-31 09:25:00|640.8|640.2|640.5|639.9|641.2|640.6|640.5|639.9|43
1609407000000|2020-12-31 09:30:00|640|639.4|639.4|638.8|640.7|640.1|639.4|638.8|141
1609407300000|2020-12-31 09:35:00|639.3|638.7|639.5|638.9|639.7|639.1|639.2|638.6|33
1609407600000|2020-12-31 09:40:00|639.6|639|639.7|639.1|639.8|639.2|639.4|638.8|46
1609407900000|2020-12-31 09:45:00|639.5|638.9|640.1|639.5|640.5|639.9|639.5|638.9|61
1609408200000|2020-12-31 09:50:00|640|639.4|640|639.4|640.5|639.9|640|639.4|30
1609408500000|2020-12-31 09:55:00|639.7|639.1|640|639.4|640.1|639.5|639.7|639.1|52
1609408800000|2020-12-31 10:00:00|639.7|639.1|639.7|639.1|640|639.4|639.7|639.1|45
1609409100000|2020-12-31 10:05:00|||||||||51
1609409400000|2020-12-31 10:10:00|639.2|638.6|639.2|638.6|639.3|638.7|639|638.4|63
1609409700000|2020-12-31 10:15:00|639.5|638.9|638.5|637.9|639.5|638.9|638.5|637.9|15
1609410000000|2020-12-31 10:20:00|638.6|638|638.8|638.2|638.8|638.2|638.5|637.9|62
1609410300000|2020-12-31 10:25:00|638.7|638.1|639|638.4|639.5|638.9|638.7|638.1|39
1609410600000|2020-12-31 10:30:00|638.7|638.1|638.7|638.1|639|638.4|638.7|638.1|20
1609410900000|2020-12-31 10:35:00|639|638.4|638.7|638.1|639|638.4|638.7|638.1|19
1609411200000|2020-12-31 10:40:00|638.6|638|638.2|637.6|638.7|638.1|638.2|637.6|37
1609411500000|2020-12-31 10:45:00|638|637.4|638.6|638|638.7|638.1|638|637.4|27
1609411800000|2020-12-31 10:50:00|638.5|637.9|638.7|638.1|638.7|638.1|638.5|637.9|17
1609412100000|2020-12-31 10:55:00|638.5|637.9|638.7|638.1|639|638.4|638.5|637.9|39
1609412400000|2020-12-31 11:00:00|638.5|637.9|638|637.4|638.5|637.9|637.7|637.1|83
1609412700000|2020-12-31 11:05:00|637.7|637.1|638|637.4|638.1|637.5|637.5|636.9|20
1609413000000|2020-12-31 11:10:00|638.3|637.7|638.2|637.6|638.5|637.9|638.2|637.6|37
1609413300000|2020-12-31 11:15:00|638|637.4|638.7|638.1|638.7|638.1|638|637.4|50
1609413600000|2020-12-31 11:20:00|638.9|638.3|638.7|638.1|639.2|638.6|638.7|638.1|55
1609413900000|2020-12-31 11:25:00|638.5|637.9|638.5|637.9|638.7|638.1|638.2|637.6|21
1609414200000|2020-12-31 11:30:00|638.6|638|638.1|637.5|638.6|638|638|637.4|23
1609414500000|2020-12-31 11:35:00|638.2|637.6|638|637.4|638.5|637.9|638|637.4|63
1609414800000|2020-12-31 11:40:00|638.2|637.6|638|637.4|638.3|637.7|638|637.4|20
1609415100000|2020-12-31 11:45:00|637.9|637.3|638.2|637.6|638.4|637.8|637.9|637.3|43
1609415400000|2020-12-31 11:50:00|638|637.4|638|637.4|638.2|637.6|637.3|636.7|35
1609415700000|2020-12-31 11:55:00|638.2|637.6|637.7|637.1|638.2|637.6|637.7|637.1|25
1609416000000|2020-12-31 12:00:00|637.6|637|637.3|636.7|637.7|637.1|637.2|636.6|21
1609416300000|2020-12-31 12:05:00|637.2|636.6|637.6|637|637.7|637.1|637|636.4|53
1609416600000|2020-12-31 12:10:00|637.7|637.1|637.8|637.2|638.1|637.5|637|636.4|61
1609416900000|2020-12-31 12:15:00|637.7|637.1|637|636.4|638.5|637.9|637|636.4|161
1609417200000|2020-12-31 12:20:00|636.7|636.1|637.1|636.5|637.1|636.5|636.5|635.9|86
1609417500000|2020-12-31 12:25:00|637.2|636.6|636.6|636|637.2|636.6|636.5|635.9|82
1609417800000|2020-12-31 12:30:00|636.5|635.9|636.4|635.8|636.6|636|635.5|634.9|72
1609418100000|2020-12-31 12:35:00|636.3|635.7|636|635.4|636.8|636.2|635.9|635.3|152
1609418400000|2020-12-31 12:40:00|635.9|635.3|636|635.4|636.5|635.9|635.7|635.1|67
1609418700000|2020-12-31 12:45:00|635.8|635.2|635.8|635.2|636.3|635.7|635.7|635.1|30
1609419000000|2020-12-31 12:50:00|635.7|635.1|636.3|635.7|636.3|635.7|635.5|634.9|128
1609419300000|2020-12-31 12:55:00|636.1|635.5|636.8|636.2|636.8|636.2|636|635.4|44
1609419600000|2020-12-31 13:00:00|636.7|636.1|636.8|636.2|636.8|636.2|636|635.4|74
1609419900000|2020-12-31 13:05:00|636.7|636.1|635.6|635|636.8|636.2|635.6|635|116
1609420200000|2020-12-31 13:10:00|635.5|634.9|635.6|635|635.8|635.2|635|634.4|74
1609420500000|2020-12-31 13:15:00|635.7|635.1|635.1|634.5|635.7|635.1|635|634.4|82
1609420800000|2020-12-31 13:20:00|635|634.4|634.1|633.5|635.5|634.9|634.1|633.5|131
1609421100000|2020-12-31 13:25:00|634.2|633.6|632.7|632.1|634.2|633.6|632.7|632.1|535
1609421400000|2020-12-31 13:30:00|632.9|632.3|636.8|636.2|636.8|636.2|632.9|632.3|286
1609421700000|2020-12-31 13:35:00|636.7|636.1|638.6|638|639.3|638.7|636.6|636|358
1609422000000|2020-12-31 13:40:00|638.5|637.9|638.3|637.7|638.7|638.1|637.3|636.7|415
1609425000000|2020-12-31 14:30:00|636.6|636|634.6|634|639.1|638.5|633.2|632.6|1432
1609425300000|2020-12-31 14:35:00|634.7|634.1|634.8|634.2|635.9|635.3|633.9|633.3|707
1609425600000|2020-12-31 14:40:00|634.9|634.3|637.8|637.2|637.8|637.2|634.2|633.6|556
1609425900000|2020-12-31 14:45:00|638|637.4|636|635.4|638.5|637.9|635.5|634.9|562
1609426200000|2020-12-31 14:50:00|635.9|635.3|634.9|634.3|636.6|636|634.6|634|250
1609426500000|2020-12-31 14:55:00|635|634.4|634.7|634.1|635.4|634.8|634.2|633.6|279
1609426800000|2020-12-31 15:00:00|634.9|634.3|635.2|634.6|636.2|635.6|634.7|634.1|322
1609427100000|2020-12-31 15:05:00|635.4|634.8|637.5|636.9|637.5|636.9|635.2|634.6|266
1609427400000|2020-12-31 15:10:00|637.4|636.8|639.2|638.6|639.8|639.2|637.4|636.8|706
1609427700000|2020-12-31 15:15:00|639.3|638.7|638.7|638.1|639.4|638.8|637.4|636.8|390
1609428000000|2020-12-31 15:20:00|638.6|638|638.5|637.9|639.5|638.9|638|637.4|254
1609428300000|2020-12-31 15:25:00|638.2|637.6|638.7|638.1|638.9|638.3|637.7|637.1|271
1609428600000|2020-12-31 15:30:00|638.4|637.8|637.9|637.3|638.9|638.3|636.5|635.9|353
1609428900000|2020-12-31 15:35:00|637.8|637.2|637|636.4|638.4|637.8|636.9|636.3|159
1609429200000|2020-12-31 15:40:00|637.1|636.5|635.9|635.3|638.4|637.8|635.7|635.1|492
1609429500000|2020-12-31 15:45:00|635.8|635.2|635.5|634.9|636.7|636.1|635.3|634.7|433
1609429800000|2020-12-31 15:50:00|635.3|634.7|635.5|634.9|636.3|635.7|635|634.4|387
1609430100000|2020-12-31 15:55:00|635.4|634.8|636.8|636.2|636.8|636.2|635.3|634.7|236
1609430400000|2020-12-31 16:00:00|636.9|636.3|636.6|636|637.3|636.7|636.3|635.7|157
1609430700000|2020-12-31 16:05:00|636.5|635.9|636.5|635.9|636.6|636|635.8|635.2|149
1609431000000|2020-12-31 16:10:00|636.6|636|637.4|636.8|637.4|636.8|636|635.4|330
1609431300000|2020-12-31 16:15:00|637.5|636.9|638.3|637.7|638.3|637.7|637.4|636.8|252
1609431600000|2020-12-31 16:20:00|638.5|637.9|638.8|638.2|639|638.4|638|637.4|293
1609431900000|2020-12-31 16:25:00|639|638.4|640|639.4|640.2|639.6|639|638.4|365
1609432200000|2020-12-31 16:30:00|640.2|639.6|639|638.4|640.2|639.6|639|638.4|169
1609432500000|2020-12-31 16:35:00|638.9|638.3|639|638.4|639.2|638.6|638.6|638|108
1609432800000|2020-12-31 16:40:00|639.2|638.6|639.4|638.8|639.5|638.9|639|638.4|110
1609433100000|2020-12-31 16:45:00|639.3|638.7|640.1|639.5|640.1|639.5|639.3|638.7|143
1609433400000|2020-12-31 16:50:00|640|639.4|639.7|639.1|640.2|639.6|638.7|638.1|203
1609433700000|2020-12-31 16:55:00|639.5|638.9|638.8|638.2|640|639.4|638.6|638|314
1609434000000|2020-12-31 17:00:00|639.1|638.5|639.5|638.9|639.8|639.2|639.1|638.5|183
1609434300000|2020-12-31 17:05:00|639.3|638.7|638.1|637.5|639.6|639|637.6|637|336
1609434600000|2020-12-31 17:10:00|637.8|637.2|638.5|637.9|638.5|637.9|637.8|637.2|189
1609434900000|2020-12-31 17:15:00|638.6|638|638.3|637.7|638.6|638|638.1|637.5|239
1609435200000|2020-12-31 17:20:00|638.6|638|638.8|638.2|639.1|638.5|638.6|638|160
1609435500000|2020-12-31 17:25:00|638.9|638.3|639.3|638.7|639.3|638.7|638.8|638.2|90
1609435800000|2020-12-31 17:30:00|639.5|638.9|639.8|639.2|639.8|639.2|639|638.4|172
1609436100000|2020-12-31 17:35:00|639.7|639.1|639.3|638.7|639.8|639.2|639.3|638.7|169
1609436400000|2020-12-31 17:40:00|639.2|638.6|638.8|638.2|639.3|638.7|638.8|638.2|94
1609436700000|2020-12-31 17:45:00|638.5|637.9|638.8|638.2|639|638.4|638.5|637.9|202
1609437000000|2020-12-31 17:50:00|638.6|638|638.1|637.5|638.8|638.2|637.6|637|368
1609437300000|2020-12-31 17:55:00|638|637.4|638.1|637.5|638.5|637.9|637.8|637.2|138
1609437600000|2020-12-31 18:00:00|638.2|637.6|637.7|637.1|638.4|637.8|637.3|636.7|166
1609437900000|2020-12-31 18:05:00|637.6|637|638.6|638|638.8|638.2|637.6|637|145
1609438200000|2020-12-31 18:10:00|638.4|637.8|638.8|638.2|638.8|638.2|638.3|637.7|54
1609438500000|2020-12-31 18:15:00|638.7|638.1|639|638.4|639.2|638.6|638.6|638|87
1609438800000|2020-12-31 18:20:00|639.1|638.5|639|638.4|639.1|638.5|638.8|638.2|37
1609439100000|2020-12-31 18:25:00|638.8|638.2|640|639.4|640.3|639.7|638.8|638.2|390
1609439400000|2020-12-31 18:30:00|639.9|639.3|639.7|639.1|640|639.4|639.3|638.7|182
1609439700000|2020-12-31 18:35:00|639.8|639.2|639.5|638.9|640.1|639.5|639.5|638.9|95
1609440000000|2020-12-31 18:40:00|639.8|639.2|639.3|638.7|639.8|639.2|639.3|638.7|143
1609440300000|2020-12-31 18:45:00|639.6|639|639.4|638.8|639.8|639.2|639.3|638.7|160
1609440600000|2020-12-31 18:50:00|639.3|638.7|639.6|639|639.8|639.2|639.1|638.5|113
1609440900000|2020-12-31 18:55:00|639.3|638.7|639.9|639.3|640|639.4|639.3|638.7|173
1609441200000|2020-12-31 19:00:00|640|639.4|639.8|639.2|640.3|639.7|639.4|638.8|163
1609441500000|2020-12-31 19:05:00|639.7|639.1|640.1|639.5|640.6|640|639.3|638.7|297
1609441800000|2020-12-31 19:10:00|640.2|639.6|640.7|640.1|642.5|641.9|640|639.4|1958
1609442100000|2020-12-31 19:15:00|640.6|640|642.5|641.5|642.5|641.9|640.3|639.7|396
1609722000000|2021-01-04 01:00:00|641.8|641.2|640.5|639.9|642.6|642|639.3|638.7|599
1609722300000|2021-01-04 01:05:00|640.4|639.8|642.4|641.8|642.7|642.1|640.4|639.8|241
1609722600000|2021-01-04 01:10:00|642.5|641.9|643|642.4|643|642.4|641.7|641.1|206
1609722900000|2021-01-04 01:15:00|643.2|642.6|642.7|642.1|643.9|643.3|642.7|642.1|165
1609723200000|2021-01-04 01:20:00|642.8|642.2|643.3|642.7|643.8|643.2|642.5|641.9|221
1609723500000|2021-01-04 01:25:00|643|642.4|644.5|643.9|645|644.4|643|642.4|283
1609723800000|2021-01-04 01:30:00|644.4|643.8|644.8|644.2|645|644.4|643.9|643.3|194
1609724100000|2021-01-04 01:35:00|645|644.4|644.9|644.3|645|644.4|644|643.4|52
1609724400000|2021-01-04 01:40:00|645|644.4|645|644.4|645|644.4|644.3|643.7|90
1609724700000|2021-01-04 01:45:00|644.9|644.3|644.3|643.7|645|644.4|643.8|643.2|73
1609725000000|2021-01-04 01:50:00|644.5|643.9|645.3|644.7|645.5|644.9|644.5|643.9|87
1609725300000|2021-01-04 01:55:00|645.2|644.6|645.7|645.1|646|645.4|645.1|644.5|63
1609725600000|2021-01-04 02:00:00|645.5|644.9|646.3|645.7|646.4|645.8|645.5|644.9|101
1609725900000|2021-01-04 02:05:00|646.2|645.6|647.3|646.7|647.4|646.8|646.2|645.6|266
1609726200000|2021-01-04 02:10:00|647.2|646.6|647.3|646.7|647.4|646.8|646.7|646.1|99
1609726500000|2021-01-04 02:15:00|647.4|646.8|648.1|647.5|648.6|648|647.2|646.6|203
1609726800000|2021-01-04 02:20:00|648|647.4|648.4|647.8|648.4|647.8|647.6|647|122
1609727100000|2021-01-04 02:25:00|648.3|647.7|648.4|647.8|648.7|648.1|648|647.4|119
1609727400000|2021-01-04 02:30:00|648.7|648.1|648.2|647.6|648.8|648.2|647.7|647.1|132
1609727700000|2021-01-04 02:35:00|648.3|647.7|648.4|647.8|648.7|648.1|647.9|647.3|99
1609728000000|2021-01-04 02:40:00|648.5|647.9|645.8|645.2|648.5|647.9|645.8|645.2|139
1609728300000|2021-01-04 02:45:00|645.9|645.3|647.5|646.9|647.6|647|645.8|645.2|182
1609728600000|2021-01-04 02:50:00|647.3|646.7|647|646.4|647.4|646.8|646.9|646.3|60
1609728900000|2021-01-04 02:55:00|646.9|646.3|647|646.4|647.3|646.7|646.6|646|43
1609729200000|2021-01-04 03:00:00|646.9|646.3|647.5|646.9|647.5|646.9|646.7|646.1|37
1609729500000|2021-01-04 03:05:00|647.4|646.8|648.2|647.6|648.2|647.6|647.2|646.6|97
1609729800000|2021-01-04 03:10:00|648.1|647.5|648.5|647.9|648.7|648.1|648.1|647.5|37
1609730100000|2021-01-04 03:15:00|648.6|648|648.7|648.1|648.9|648.3|648.5|647.9|16
1609730400000|2021-01-04 03:20:00|648.8|648.2|649.2|648.6|649.4|648.8|648.7|648.1|110
1609730700000|2021-01-04 03:25:00|649.1|648.5|648.6|648|649.2|648.6|648.5|647.9|65
1609731000000|2021-01-04 03:30:00|648.7|648.1|648.5|647.9|648.7|648.1|648.2|647.6|33
1609731300000|2021-01-04 03:35:00|648.3|647.7|648.2|647.6|648.3|647.7|648.2|647.6|14
1609731600000|2021-01-04 03:40:00|648.5|647.9|648.7|648.1|648.9|648.3|648.2|647.6|34
1609731900000|2021-01-04 03:45:00|648.6|648|648.4|647.8|648.7|648.1|648.2|647.6|15
1609732200000|2021-01-04 03:50:00|648.3|647.7|648.5|647.9|648.5|647.9|648|647.4|20
1609732500000|2021-01-04 03:55:00|648.2|647.6|648|647.4|648.2|647.6|648|647.4|17
1609732800000|2021-01-04 04:00:00|648.1|647.5|648.2|647.6|648.2|647.6|648|647.4|13
1609733100000|2021-01-04 04:05:00|||||||||6
1609733400000|2021-01-04 04:10:00|648.4|647.8|648.4|647.8|648.5|647.9|648.2|647.6|20
1609733700000|2021-01-04 04:15:00|648.5|647.9|648.2|647.6|648.7|648.1|648.2|647.6|9
1609734000000|2021-01-04 04:20:00|648.4|647.8|648.2|647.6|648.6|648|648.2|647.6|11
1609734300000|2021-01-04 04:25:00|648|647.4|648|647.4|648.3|647.7|648|647.4|45
1609734600000|2021-01-04 04:30:00|647.7|647.1|647.7|647.1|648|647.4|647.7|647.1|26
1609734900000|2021-01-04 04:35:00|647.8|647.2|647.7|647.1|648|647.4|647.7|647.1|19
1609735200000|2021-01-04 04:40:00|647.5|646.9|647.7|647.1|647.9|647.3|647.5|646.9|36
1609735500000|2021-01-04 04:45:00|647.8|647.2|648|647.4|648|647.4|647.8|647.2|5
1609735800000|2021-01-04 04:50:00|648.1|647.5|648|647.4|648.1|647.5|648|647.4|5
1609736100000|2021-01-04 04:55:00|647.9|647.3|647.5|646.9|648|647.4|647.3|646.7|16
1609736400000|2021-01-04 05:00:00|647.6|647|647.7|647.1|648|647.4|647.6|647|9
1609736700000|2021-01-04 05:05:00|647.5|646.9|647.7|647.1|647.8|647.2|647.5|646.9|12
1609737000000|2021-01-04 05:10:00|647.9|647.3|647.7|647.1|648|647.4|647.7|647.1|12
1609737300000|2021-01-04 05:15:00|647.8|647.2|647.7|647.1|647.9|647.3|647.7|647.1|6
1609737600000|2021-01-04 05:20:00|647.5|646.9|647.7|647.1|647.7|647.1|647.5|646.9|5
1609737900000|2021-01-04 05:25:00|647.8|647.2|647.7|647.1|647.9|647.3|647.7|647.1|9
1609738200000|2021-01-04 05:30:00|647.9|647.3|646.7|646.1|647.9|647.3|646.5|645.9|55
1609738500000|2021-01-04 05:35:00|646.8|646.2|646.7|646.1|646.9|646.3|646.4|645.8|61
1609738800000|2021-01-04 05:40:00|646.8|646.2|647.3|646.7|647.4|646.8|646.7|646.1|36
1609739100000|2021-01-04 05:45:00|647.2|646.6|647.5|646.9|647.5|646.9|647.2|646.6|13
1609739400000|2021-01-04 05:50:00|647.6|647|647.7|647.1|647.8|647.2|647.5|646.9|12
1609739700000|2021-01-04 05:55:00|647.8|647.2|647.9|647.3|647.9|647.3|647.5|646.9|28
1609740000000|2021-01-04 06:00:00|648|647.4|647.7|647.1|648|647.4|647.6|647|25
1609740300000|2021-01-04 06:05:00|647.6|647|647.9|647.3|647.9|647.3|647.5|646.9|32
1609740600000|2021-01-04 06:10:00|647.8|647.2|648.8|648.2|648.8|648.2|647.6|647|143
1609740900000|2021-01-04 06:15:00|648.7|648.1|649.1|648.5|649.5|648.9|648.3|647.7|125
1609741200000|2021-01-04 06:20:00|649.2|648.6|649.3|648.7|649.3|648.7|648.8|648.2|67
1609741500000|2021-01-04 06:25:00|649.2|648.6|648.8|648.2|649.2|648.6|648.8|648.2|32
1609741800000|2021-01-04 06:30:00|648.9|648.3|648.1|647.5|649|648.4|648.1|647.5|42
1609742100000|2021-01-04 06:35:00|648.2|647.6|647.7|647.1|648.6|648|647.7|647.1|45
1609742400000|2021-01-04 06:40:00|647.8|647.2|648.2|647.6|648.3|647.7|647.8|647.2|19
1609742700000|2021-01-04 06:45:00|648.1|647.5|648.6|648|648.7|648.1|648.1|647.5|18
1609743000000|2021-01-04 06:50:00|648.3|647.7|648.6|648|648.6|648|648.3|647.7|31
1609743300000|2021-01-04 06:55:00|648.7|648.1|648.8|648.2|649.1|648.5|648.5|647.9|18
1609743600000|2021-01-04 07:00:00|648.5|647.9|649.1|648.5|649.1|648.5|648.5|647.9|15
1609743900000|2021-01-04 07:05:00|649.2|648.6|648.8|648.2|649.3|648.7|648.8|648.2|76
1609744200000|2021-01-04 07:10:00|648.6|648|648.8|648.2|648.8|648.2|648.6|648|36
1609744500000|2021-01-04 07:15:00|648.9|648.3|648.8|648.2|649.1|648.5|648.6|648|52
1609744800000|2021-01-04 07:20:00|648.7|648.1|648.8|648.2|649.1|648.5|648.6|648|60
1609745100000|2021-01-04 07:25:00|648.9|648.3|648.1|647.5|649.1|648.5|648.1|647.5|133
1609745400000|2021-01-04 07:30:00|648.2|647.6|648.3|647.7|648.6|648|648.1|647.5|58
1609745700000|2021-01-04 07:35:00|648.4|647.8|648.6|648|648.6|648|648.3|647.7|22
1609746000000|2021-01-04 07:40:00|648.3|647.7|648.6|648|648.6|648|648.2|647.6|36
1609746300000|2021-01-04 07:45:00|648.8|648.2|648.8|648.2|648.8|648.2|648.6|648|77
1609746600000|2021-01-04 07:50:00|648.5|647.9|648.3|647.7|648.7|648.1|648.3|647.7|67
1609746900000|2021-01-04 07:55:00|648.2|647.6|649.1|648.5|649.3|648.7|648.1|647.5|66
1609747200000|2021-01-04 08:00:00|648.8|648.2|648.3|647.7|649.1|648.5|648.3|647.7|33
1609747500000|2021-01-04 08:05:00|648.5|647.9|647.2|646.6|648.5|647.9|646.9|646.3|106
1609747800000|2021-01-04 08:10:00|647.4|646.8|648.4|647.8|648.4|647.8|647.4|646.8|56
1609748100000|2021-01-04 08:15:00|648.3|647.7|647.7|647.1|648.9|648.3|647.7|647.1|108
1609748400000|2021-01-04 08:20:00|647.4|646.8|647.5|646.9|648.4|647.8|647.4|646.8|85
1609748700000|2021-01-04 08:25:00|647.6|647|647.2|646.6|647.7|647.1|647.2|646.6|98
1609749000000|2021-01-04 08:30:00|647.4|646.8|648.2|647.6|648.9|648.3|647.3|646.7|106
1609749300000|2021-01-04 08:35:00|648.3|647.7|648|647.4|648.9|648.3|647.7|647.1|167
1609749600000|2021-01-04 08:40:00|648.1|647.5|647.5|646.9|648.4|647.8|647.3|646.7|69
1609749900000|2021-01-04 08:45:00|647.6|647|647.7|647.1|648.2|647.6|647.2|646.6|36
1609750200000|2021-01-04 08:50:00|647.6|647|646.5|645.9|647.7|647.1|646.5|645.9|80
1609750500000|2021-01-04 08:55:00|646.6|646|646.7|646.1|647.2|646.6|646.4|645.8|87
1609750800000|2021-01-04 09:00:00|646.5|645.9|646|645.4|646.7|646.1|645.7|645.1|85
1609751100000|2021-01-04 09:05:00|645.9|645.3|646.3|645.7|646.7|646.1|645.8|645.2|42
1609751400000|2021-01-04 09:10:00|646.5|645.9|647|646.4|647|646.4|646.3|645.7|34
1609751700000|2021-01-04 09:15:00|647.1|646.5|646.8|646.2|647.3|646.7|646.8|646.2|21
1609752000000|2021-01-04 09:20:00|647|646.4|647.6|647|647.7|647.1|646.8|646.2|20
1609752300000|2021-01-04 09:25:00|647.7|647.1|647.2|646.6|647.7|647.1|647.2|646.6|22
1609752600000|2021-01-04 09:30:00|647.3|646.7|647.2|646.6|647.5|646.9|646.5|645.9|60
1609752900000|2021-01-04 09:35:00|647.3|646.7|647.2|646.6|647.5|646.9|647|646.4|29
1609753200000|2021-01-04 09:40:00|647.4|646.8|647.7|647.1|648.1|647.5|647.4|646.8|24
1609753500000|2021-01-04 09:45:00|647.6|647|647.4|646.8|648.2|647.6|647.4|646.8|128
1609753800000|2021-01-04 09:50:00|647.5|646.9|647.7|647.1|648.1|647.5|646.9|646.3|180
1609754100000|2021-01-04 09:55:00|647.8|647.2|648.6|648|648.8|648.2|647.8|647.2|190
1609754400000|2021-01-04 10:00:00|648.4|647.8|649.4|648.8|650.1|649.5|648.3|647.7|262
1609754700000|2021-01-04 10:05:00|649.3|648.7|649.3|648.7|649.6|649|648.7|648.1|88
1609755000000|2021-01-04 10:10:00|649.2|648.6|649.8|649.2|649.8|649.2|648.9|648.3|36
1609755300000|2021-01-04 10:15:00|649.7|649.1|648.8|648.2|650.1|649.5|648.8|648.2|99
1609755600000|2021-01-04 10:20:00|649.1|648.5|649.2|648.6|649.6|649|649.1|648.5|32
1609755900000|2021-01-04 10:25:00|649.1|648.5|648.1|647.5|649.3|648.7|648.1|647.5|75
1609756200000|2021-01-04 10:30:00|648.3|647.7|649.3|648.7|649.4|648.8|648.3|647.7|29
1609756500000|2021-01-04 10:35:00|649.2|648.6|648.8|648.2|649.2|648.6|648.3|647.7|38
1609756800000|2021-01-04 10:40:00|648.7|648.1|648.1|647.5|648.7|648.1|648.1|647.5|18
1609757100000|2021-01-04 10:45:00|648.3|647.7|648.8|648.2|649|648.4|648.1|647.5|82
1609757400000|2021-01-04 10:50:00|648.7|648.1|648.8|648.2|649.5|648.9|648.3|647.7|132
1609757700000|2021-01-04 10:55:00|649|648.4|649.5|648.9|649.5|648.9|648.9|648.3|57
1609758000000|2021-01-04 11:00:00|649.4|648.8|649.3|648.7|649.8|649.2|649|648.4|39
1609758300000|2021-01-04 11:05:00|649.2|648.6|648|647.4|649.5|648.9|648|647.4|60
1609758600000|2021-01-04 11:10:00|648.2|647.6|648|647.4|648.5|647.9|648|647.4|54
1609758900000|2021-01-04 11:15:00|648.1|647.5|648.6|648|648.8|648.2|648.1|647.5|27
1609759200000|2021-01-04 11:20:00|648.7|648.1|646.6|646|648.7|648.1|646.6|646|132
1609759500000|2021-01-04 11:25:00|646.8|646.2|647.6|647|647.7|647.1|646.3|645.7|66
1609759800000|2021-01-04 11:30:00|647.7|647.1|647.1|646.5|648.1|647.5|646.8|646.2|62
1609760100000|2021-01-04 11:35:00|647|646.4|647.3|646.7|647.3|646.7|646.8|646.2|27
1609760400000|2021-01-04 11:40:00|647.6|647|648.1|647.5|648.1|647.5|647.3|646.7|40
1609760700000|2021-01-04 11:45:00|648.2|647.6|648.3|647.7|648.6|648|647.8|647.2|69
1609761000000|2021-01-04 11:50:00|648.1|647.5|647.6|647|648.3|647.7|647.4|646.8|19
1609761300000|2021-01-04 11:55:00|647.4|646.8|646.8|646.2|647.8|647.2|646.6|646|54
1609761600000|2021-01-04 12:00:00|646.7|646.1|647.3|646.7|647.6|647|646.6|646|75
1609761900000|2021-01-04 12:05:00|647.4|646.8|646.8|646.2|647.7|647.1|646.1|645.5|80
1609762200000|2021-01-04 12:10:00|646.6|646|645.2|644.6|646.6|646|644.4|643.8|214
1609762500000|2021-01-04 12:15:00|645.1|644.5|645.7|645.1|645.9|645.3|644.9|644.3|103
1609762800000|2021-01-04 12:20:00|645.6|645|645.3|644.7|645.9|645.3|644.9|644.3|73
1609763100000|2021-01-04 12:25:00|645.4|644.8|644.2|643.6|645.4|644.8|644.1|643.5|119
1609763400000|2021-01-04 12:30:00|644.3|643.7|644.4|643.8|645.1|644.5|644.2|643.6|99
1609763700000|2021-01-04 12:35:00|644.5|643.9|644|643.4|644.5|643.9|643.7|643.1|65
1609764000000|2021-01-04 12:40:00|643.9|643.3|644.2|643.6|644.6|644|643.7|643.1|95
1609764300000|2021-01-04 12:45:00|644.1|643.5|644.7|644.1|644.7|644.1|644|643.4|69
1609764600000|2021-01-04 12:50:00|644.6|644|643.7|643.1|644.8|644.2|643.5|642.9|81
1609764900000|2021-01-04 12:55:00|643.6|643|643.9|643.3|644.2|643.6|642.8|642.2|150
1609765200000|2021-01-04 13:00:00|643.7|643.1|642.7|642.1|643.8|643.2|642.4|641.8|161
1609765500000|2021-01-04 13:05:00|642.6|642|642.6|642|642.9|642.3|642.5|641.9|83
1609765800000|2021-01-04 13:10:00|642.7|642.1|642.9|642.3|643.4|642.8|642.6|642|174
1609766100000|2021-01-04 13:15:00|643|642.4|642.9|642.3|643.2|642.6|642.2|641.6|146
1609766400000|2021-01-04 13:20:00|643.2|642.6|642.9|642.3|643.4|642.8|642.7|642.1|91
1609766700000|2021-01-04 13:25:00|642.7|642.1|643|642.4|643.3|642.7|642.5|641.9|70
1609767000000|2021-01-04 13:30:00|642.7|642.1|643.7|643.1|643.7|643.1|642.4|641.8|203
1609767300000|2021-01-04 13:35:00|643.4|642.8|643.7|643.1|644.2|643.6|643.2|642.6|241
1609767600000|2021-01-04 13:40:00|643.6|643|644.2|643.6|644.4|643.8|643.4|642.8|121
1609770600000|2021-01-04 14:30:00|645.2|644.6|643.1|642.5|648.3|647.7|642.6|642|1880
1609770900000|2021-01-04 14:35:00|642.7|642.1|642.8|642.2|643.3|642.7|640.9|640.3|940
1609771200000|2021-01-04 14:40:00|642.9|642.3|641.7|641.1|643.2|642.6|641.4|640.8|741
1609771500000|2021-01-04 14:45:00|641.9|641.3|641.4|640.8|643.6|643|640.9|640.3|841
1609771800000|2021-01-04 14:50:00|641.6|641|641.5|640.9|641.8|641.2|639.7|639.1|786
1609772100000|2021-01-04 14:55:00|641.4|640.8|643.3|642.7|643.7|643.1|641.4|640.8|498
1609772400000|2021-01-04 15:00:00|643.2|642.6|642.5|641.9|643.7|643.1|641.6|641|601
1609772700000|2021-01-04 15:05:00|642.6|642|640.4|639.8|642.8|642.2|640.3|639.7|579
1609773000000|2021-01-04 15:10:00|640.5|639.9|640.7|640.1|640.8|640.2|639.7|639.1|549
1609773300000|2021-01-04 15:15:00|640.6|640|639.1|638.5|640.7|640.1|638.2|637.6|1124
1609773600000|2021-01-04 15:20:00|639|638.4|637.5|636.9|639.6|639|636.9|636.3|690
1609773900000|2021-01-04 15:25:00|637.3|636.7|635.5|634.9|637.5|636.9|634.9|634.3|1557
1609774200000|2021-01-04 15:30:00|635.7|635.1|637.1|636.5|638.1|637.5|635.5|634.9|825
1609774500000|2021-01-04 15:35:00|637|636.4|636.3|635.7|637|636.4|635.2|634.6|538
1609774800000|2021-01-04 15:40:00|636.1|635.5|638.7|638.1|638.8|638.2|635.9|635.3|666
1609775100000|2021-01-04 15:45:00|638.5|637.9|637.4|636.8|638.5|637.9|636.7|636.1|568
1609775400000|2021-01-04 15:50:00|637.2|636.6|638.5|637.9|638.5|637.9|637.2|636.6|503
1609775700000|2021-01-04 15:55:00|638.4|637.8|638.6|638|639|638.4|638.2|637.6|352
1609776000000|2021-01-04 16:00:00|638.4|637.8|637.3|636.7|638.8|638.2|636.6|636|450
1609776300000|2021-01-04 16:05:00|637.4|636.8|635.6|635|638|637.4|635.6|635|326
1609776600000|2021-01-04 16:10:00|635.7|635.1|636.8|636.2|637.3|636.7|634.4|633.8|625
1609776900000|2021-01-04 16:15:00|636.7|636.1|637.4|636.8|637.7|637.1|636.3|635.7|345
1609777200000|2021-01-04 16:20:00|637.3|636.7|635.3|634.7|637.3|636.7|635.3|634.7|281
1609777500000|2021-01-04 16:25:00|635.4|634.8|635.6|635|635.9|635.3|634.8|634.2|496
1609777800000|2021-01-04 16:30:00|635.7|635.1|636.8|636.2|636.8|636.2|634.8|634.2|449
1609778100000|2021-01-04 16:35:00|636.9|636.3|637.5|636.9|637.5|636.9|635.5|634.9|298
1609778400000|2021-01-04 16:40:00|637.4|636.8|636.1|635.5|637.5|636.9|635.5|634.9|218
1609778700000|2021-01-04 16:45:00|636|635.4|635.9|635.3|636.3|635.7|635.3|634.7|238
1609779000000|2021-01-04 16:50:00|635.8|635.2|636.4|635.8|636.8|636.2|635.6|635|305
1609779300000|2021-01-04 16:55:00|636.3|635.7|635.1|634.5|636.7|636.1|634.6|634|408
1609779600000|2021-01-04 17:00:00|635|634.4|635.2|634.6|635.8|635.2|634.6|634|220
1609779900000|2021-01-04 17:05:00|635.3|634.7|636.6|636|636.6|636|635.1|634.5|239
1609780200000|2021-01-04 17:10:00|636.5|635.9|636.1|635.5|636.6|636|635.4|634.8|227
1609780500000|2021-01-04 17:15:00|635.9|635.3|636.1|635.5|637.1|636.5|635.4|634.8|256
1609780800000|2021-01-04 17:20:00|636|635.4|636.6|636|636.6|636|634.9|634.3|327
1609781100000|2021-01-04 17:25:00|636.5|635.9|636.7|636.1|637.1|636.5|636.1|635.5|274
1609781400000|2021-01-04 17:30:00|636.8|636.2|637.5|636.9|637.6|637|636.2|635.6|268
1609781700000|2021-01-04 17:35:00|637.3|636.7|635.8|635.2|637.3|636.7|635.6|635|148
1609782000000|2021-01-04 17:40:00|635.7|635.1|635.1|634.5|635.8|635.2|635.1|634.5|119
1609782300000|2021-01-04 17:45:00|635.2|634.6|635.2|634.6|636.3|635.7|635|634.4|243
1609782600000|2021-01-04 17:50:00|635.3|634.7|636.8|636.2|636.9|636.3|635.3|634.7|225
1609782900000|2021-01-04 17:55:00|636.9|636.3|638.4|637.8|638.4|637.8|636.7|636.1|334
1609783200000|2021-01-04 18:00:00|638.5|637.9|637.4|636.8|638.5|637.9|637.2|636.6|256
1609783500000|2021-01-04 18:05:00|637.7|637.1|636.9|636.3|637.9|637.3|636.6|636|204
1609783800000|2021-01-04 18:10:00|637|636.4|638|637.4|638.4|637.8|637|636.4|259
1609784100000|2021-01-04 18:15:00|637.9|637.3|636.7|636.1|638|637.4|636.6|636|213
1609784400000|2021-01-04 18:20:00|636.8|636.2|637.7|637.1|637.9|637.3|636.5|635.9|228
1609784700000|2021-01-04 18:25:00|637.6|637|638.2|637.6|638.4|637.8|637.2|636.6|209
1609785000000|2021-01-04 18:30:00|638|637.4|638.6|638|638.7|638.1|637.7|637.1|292
1609785300000|2021-01-04 18:35:00|638.5|637.9|638.4|637.8|638.7|638.1|638.2|637.6|79
1609785600000|2021-01-04 18:40:00|638.7|638.1|638.7|638.1|638.7|638.1|637.9|637.3|230
1609785900000|2021-01-04 18:45:00|638.6|638|638.4|637.8|638.8|638.2|637.9|637.3|173
1609786200000|2021-01-04 18:50:00|638.6|638|639.3|638.7|639.6|639|638.6|638|317
1609786500000|2021-01-04 18:55:00|639.6|639|640.5|639.9|640.8|640.2|639.6|639|413
1609786800000|2021-01-04 19:00:00|640.6|640|641.5|640.9|641.5|640.9|639.1|638.5|540
1609787100000|2021-01-04 19:05:00|641.2|640.6|641.5|640.9|642.7|642.1|641|640.4|866
1609787400000|2021-01-04 19:10:00|641.6|641|642.8|642.2|642.8|642.2|638.7|638.1|1896
1609787700000|2021-01-04 19:15:00|642.7|642.1|643|642.4|643.3|642.7|642.3|641.7|891
1609808400000|2021-01-05 01:00:00|641.6|641|640.1|639.5|642.5|641.9|639.8|639.2|408
1609808700000|2021-01-05 01:05:00|640.3|639.7|640.9|640.3|641|640.4|639.8|639.2|279
1609809000000|2021-01-05 01:10:00|640.8|640.2|641.5|640.9|641.6|641|640.7|640.1|63
1609809300000|2021-01-05 01:15:00|641.6|641|641.3|640.7|642.1|641.5|640.4|639.8|130
1609809600000|2021-01-05 01:20:00|641.4|640.8|641|640.4|641.6|641|640.5|639.9|49
1609809900000|2021-01-05 01:25:00|641.1|640.5|641.3|640.7|641.5|640.9|640.8|640.2|25
1609810200000|2021-01-05 01:30:00|641.1|640.5|641.3|640.7|641.5|640.9|641|640.4|48
1609810500000|2021-01-05 01:35:00|641.2|640.6|642.5|641.9|642.9|642.3|641.2|640.6|32
1609810800000|2021-01-05 01:40:00|642.3|641.7|641.9|641.3|642.5|641.9|641.7|641.1|46
1609811100000|2021-01-05 01:45:00|641.8|641.2|642|641.4|642|641.4|641.4|640.8|22
1609811400000|2021-01-05 01:50:00|641.9|641.3|641.7|641.1|642|641.4|641.3|640.7|19
1609811700000|2021-01-05 01:55:00|641.6|641|641.5|640.9|641.7|641.1|641.3|640.7|15
1609812000000|2021-01-05 02:00:00|641.4|640.8|641.8|641.2|641.8|641.2|641.4|640.8|7
1609812300000|2021-01-05 02:05:00|641.5|640.9|642|641.4|642.3|641.7|641.5|640.9|18
1609812600000|2021-01-05 02:10:00|641.9|641.3|642.7|642.1|642.8|642.2|641.9|641.3|24
1609812900000|2021-01-05 02:15:00|642.6|642|642.5|641.9|642.8|642.2|642.5|641.9|39
1609813200000|2021-01-05 02:20:00|642.3|641.7|642|641.4|642.3|641.7|642|641.4|15
1609813500000|2021-01-05 02:25:00|642.2|641.6|642.4|641.8|642.4|641.8|642.1|641.5|9
1609813800000|2021-01-05 02:30:00|642.5|641.9|642.8|642.2|643|642.4|642.3|641.7|18
1609814100000|2021-01-05 02:35:00|643|642.4|643.5|642.9|643.6|643|642.8|642.2|81
1609814400000|2021-01-05 02:40:00|643.6|643|643.4|642.8|643.7|643.1|643|642.4|40
1609814700000|2021-01-05 02:45:00|643.3|642.7|643.3|642.7|643.3|642.7|643|642.4|35
1609815000000|2021-01-05 02:50:00|643.4|642.8|643.3|642.7|643.5|642.9|643|642.4|25
1609815300000|2021-01-05 02:55:00|643.4|642.8|643.7|643.1|643.8|643.2|643.4|642.8|45
1609815600000|2021-01-05 03:00:00|643.8|643.2|643.9|643.3|644|643.4|643.5|642.9|33
1609815900000|2021-01-05 03:05:00|644|643.4|644|643.4|644.2|643.6|644|643.4|61
1609816200000|2021-01-05 03:10:00|643.9|643.3|644.2|643.6|644.3|643.7|643.7|643.1|47
1609816500000|2021-01-05 03:15:00|644.3|643.7|643.6|643|644.3|643.7|643.6|643|26
1609816800000|2021-01-05 03:20:00|643.7|643.1|643.9|643.3|644|643.4|643.6|643|31
1609817100000|2021-01-05 03:25:00|644|643.4|644.1|643.5|644.2|643.6|643.9|643.3|35
1609817400000|2021-01-05 03:30:00|644.2|643.6|644.2|643.6|644.3|643.7|644.1|643.5|9
1609817700000|2021-01-05 03:35:00|644.1|643.5|643.7|643.1|644.2|643.6|643.7|643.1|27
1609818000000|2021-01-05 03:40:00|643.8|643.2|643.5|642.9|643.8|643.2|643.5|642.9|15
1609818300000|2021-01-05 03:45:00|643.3|642.7|643|642.4|643.3|642.7|642.8|642.2|22
1609818600000|2021-01-05 03:50:00|643.2|642.6|643.1|642.5|643.3|642.7|643.1|642.5|9
1609818900000|2021-01-05 03:55:00|643|642.4|642.1|641.5|643|642.4|642.1|641.5|40
1609819200000|2021-01-05 04:00:00|642|641.4|642|641.4|642.1|641.5|642|641.4|14
1609819500000|2021-01-05 04:05:00|641.8|641.2|641.5|640.9|641.8|641.2|641.3|640.7|16
1609819800000|2021-01-05 04:10:00|641.6|641|641.6|641|641.7|641.1|641.5|640.9|13
1609820100000|2021-01-05 04:15:00|641.5|640.9|641.2|640.6|641.5|640.9|640.8|640.2|87
1609820400000|2021-01-05 04:20:00|641.3|640.7|641.2|640.6|641.3|640.7|641|640.4|45
1609820700000|2021-01-05 04:25:00|||||||||11
1609821000000|2021-01-05 04:30:00|641.3|640.7|641.2|640.6|641.3|640.7|641.2|640.6|18
1609821300000|2021-01-05 04:35:00|641.3|640.7|641.2|640.6|641.7|641.1|641.2|640.6|59
1609821600000|2021-01-05 04:40:00|641.5|640.9|641.2|640.6|641.5|640.9|641.2|640.6|11
1609821900000|2021-01-05 04:45:00|641.4|640.8|641.5|640.9|641.7|641.1|641.2|640.6|19
1609822200000|2021-01-05 04:50:00|641.2|640.6|641.2|640.6|641.2|640.6|641.2|640.6|17
1609822500000|2021-01-05 04:55:00|641|640.4|641|640.4|641.5|640.9|641|640.4|34
1609822800000|2021-01-05 05:00:00|641.1|640.5|641.5|640.9|641.5|640.9|641|640.4|8
1609823100000|2021-01-05 05:05:00|641.2|640.6|641.7|641.1|642.2|641.6|641.2|640.6|54
1609823400000|2021-01-05 05:10:00|641.9|641.3|642|641.4|642|641.4|641.7|641.1|47
1609823700000|2021-01-05 05:15:00|642.1|641.5|642.2|641.6|642.2|641.6|642|641.4|12
1609824000000|2021-01-05 05:20:00|642|641.4|642.1|641.5|642.2|641.6|642|641.4|6
1609824300000|2021-01-05 05:25:00|642.2|641.6|641.7|641.1|642.2|641.6|641.7|641.1|12
1609824600000|2021-01-05 05:30:00|642|641.4|642|641.4|642.2|641.6|641.7|641.1|13
1609824900000|2021-01-05 05:35:00|641.9|641.3|642.2|641.6|642.2|641.6|641.7|641.1|12
1609825200000|2021-01-05 05:40:00|642.3|641.7|642.2|641.6|642.6|642|642.2|641.6|18
1609825500000|2021-01-05 05:45:00|642.1|641.5|642.2|641.6|642.2|641.6|642|641.4|5
1609825800000|2021-01-05 05:50:00|642.1|641.5|642.5|641.9|642.5|641.9|642.1|641.5|5
1609826100000|2021-01-05 05:55:00|642.7|642.1|642.7|642.1|642.7|642.1|642.5|641.9|4
1609826400000|2021-01-05 06:00:00|642.8|642.2|642.7|642.1|643|642.4|642.7|642.1|27
1609826700000|2021-01-05 06:05:00|642.5|641.9|642.5|641.9|642.5|641.9|642.2|641.6|32
1609827000000|2021-01-05 06:10:00|642.2|641.6|642.5|641.9|642.9|642.3|642.2|641.6|18
1609827300000|2021-01-05 06:15:00|642.6|642|642.6|642|642.8|642.2|642.2|641.6|44
1609827600000|2021-01-05 06:20:00|642.7|642.1|642.5|641.9|642.8|642.2|642.4|641.8|37
1609827900000|2021-01-05 06:25:00|642.3|641.7|642.5|641.9|642.5|641.9|642.1|641.5|15
1609828200000|2021-01-05 06:30:00|642.1|641.5|641.5|640.9|642.1|641.5|641.5|640.9|30
1609828500000|2021-01-05 06:35:00|641.6|641|642.3|641.7|642.3|641.7|641.5|640.9|27
1609828800000|2021-01-05 06:40:00|642.5|641.9|642.4|641.8|642.6|642|642.3|641.7|10
1609829100000|2021-01-05 06:45:00|642.3|641.7|642.3|641.7|642.4|641.8|642.1|641.5|5
1609829400000|2021-01-05 06:50:00|642.6|642|642.6|642|643.1|642.5|642.6|642|31
1609829700000|2021-01-05 06:55:00|642.5|641.9|642.5|641.9|642.6|642|642.3|641.7|9
1609830000000|2021-01-05 07:00:00|642.6|642|641.3|640.7|642.6|642|641.3|640.7|69
1609830300000|2021-01-05 07:05:00|641.5|640.9|641.5|640.9|642.1|641.5|641.3|640.7|19
1609830600000|2021-01-05 07:10:00|641.6|641|641.8|641.2|641.8|641.2|641.3|640.7|18
1609830900000|2021-01-05 07:15:00|641.5|640.9|641.8|641.2|641.8|641.2|641.3|640.7|15
1609831200000|2021-01-05 07:20:00|642.1|641.5|642|641.4|642.1|641.5|642|641.4|11
1609831500000|2021-01-05 07:25:00|641.8|641.2|641.6|641|641.9|641.3|641|640.4|36
1609831800000|2021-01-05 07:30:00|641.7|641.1|642|641.4|642|641.4|641.6|641|22
1609832100000|2021-01-05 07:35:00|642.1|641.5|642.3|641.7|642.8|642.2|641.9|641.3|34
1609832400000|2021-01-05 07:40:00|642|641.4|641|640.4|642|641.4|640.3|639.7|96
1609832700000|2021-01-05 07:45:00|641.1|640.5|639.7|639.1|641.1|640.5|639.6|639|64
1609833000000|2021-01-05 07:50:00|639.8|639.2|641|640.4|641.1|640.5|639.8|639.2|38
1609833300000|2021-01-05 07:55:00|641.1|640.5|640.9|640.3|641.1|640.5|640.1|639.5|27
1609833600000|2021-01-05 08:00:00|641|640.4|641.4|640.8|641.5|640.9|640.8|640.2|72
1609833900000|2021-01-05 08:05:00|641.3|640.7|641.3|640.7|641.9|641.3|641.2|640.6|67
1609834200000|2021-01-05 08:10:00|641.5|640.9|641.7|641.1|641.7|641.1|641.3|640.7|14
1609834500000|2021-01-05 08:15:00|641.8|641.2|640.9|640.3|642|641.4|640.9|640.3|54
1609834800000|2021-01-05 08:20:00|640.6|640|640.9|640.3|641|640.4|640.1|639.5|34
1609835100000|2021-01-05 08:25:00|641|640.4|640.4|639.8|641|640.4|640.1|639.5|58
1609835400000|2021-01-05 08:30:00|640.5|639.9|640.6|640|640.9|640.3|640.5|639.9|30
1609835700000|2021-01-05 08:35:00|640.7|640.1|639.9|639.3|640.9|640.3|639.8|639.2|34
1609836000000|2021-01-05 08:40:00|640|639.4|640.6|640|640.6|640|639.9|639.3|24
1609836300000|2021-01-05 08:45:00|640.5|639.9|640.4|639.8|640.9|640.3|640.1|639.5|108
1609836600000|2021-01-05 08:50:00|640.3|639.7|640.9|640.3|640.9|640.3|640.1|639.5|28
1609836900000|2021-01-05 08:55:00|641|640.4|640.9|640.3|641.2|640.6|640.7|640.1|32
1609837200000|2021-01-05 09:00:00|640.6|640|640.8|640.2|641.3|640.7|640.4|639.8|21
1609837500000|2021-01-05 09:05:00|640.9|640.3|640.9|640.3|641.4|640.8|640.8|640.2|61
1609837800000|2021-01-05 09:10:00|640.8|640.2|641.4|640.8|641.6|641|640.8|640.2|23
1609838100000|2021-01-05 09:15:00|641.6|641|641.9|641.3|641.9|641.3|641.5|640.9|24
1609838400000|2021-01-05 09:20:00|641.7|641.1|641.9|641.3|641.9|641.3|641.7|641.1|37
1609838700000|2021-01-05 09:25:00|642|641.4|643.5|642.9|643.6|643|641.9|641.3|97
1609839000000|2021-01-05 09:30:00|643.4|642.8|643.6|643|643.9|643.3|643.1|642.5|103
1609839300000|2021-01-05 09:35:00|643.4|642.8|643.9|643.3|644.1|643.5|643.3|642.7|56
1609839600000|2021-01-05 09:40:00|643.8|643.2|643.6|643|643.9|643.3|643.4|642.8|47
1609839900000|2021-01-05 09:45:00|643.4|642.8|646.1|645.5|646.4|645.8|643.4|642.8|206
1609840200000|2021-01-05 09:50:00|646.2|645.6|646.3|645.7|646.5|645.9|645.3|644.7|131
1609840500000|2021-01-05 09:55:00|646.5|645.9|646.3|645.7|646.8|646.2|645.9|645.3|89
1609840800000|2021-01-05 10:00:00|646.2|645.6|647.5|646.9|647.8|647.2|646.2|645.6|164
1609841100000|2021-01-05 10:05:00|647.4|646.8|648|647.4|648|647.4|647|646.4|119
1609841400000|2021-01-05 10:10:00|648.1|647.5|647.8|647.2|648.1|647.5|647|646.4|90
1609841700000|2021-01-05 10:15:00|647.9|647.3|648.3|647.7|648.7|648.1|647.8|647.2|84
1609842000000|2021-01-05 10:20:00|648.5|647.9|648.5|647.9|649.2|648.6|648|647.4|277
1609842300000|2021-01-05 10:25:00|648.3|647.7|646.8|646.2|648.5|647.9|646.5|645.9|180
1609842600000|2021-01-05 10:30:00|646.9|646.3|646.5|645.9|647.3|646.7|646.3|645.7|72
1609842900000|2021-01-05 10:35:00|646.8|646.2|646.3|645.7|646.8|646.2|646.2|645.6|35
1609843200000|2021-01-05 10:40:00|646.4|645.8|647|646.4|647.3|646.7|646.2|645.6|34
1609843500000|2021-01-05 10:45:00|647.1|646.5|646.4|645.8|647.3|646.7|646.3|645.7|23
1609843800000|2021-01-05 10:50:00|646.5|645.9|646.7|646.1|646.8|646.2|646.2|645.6|18
1609844100000|2021-01-05 10:55:00|646.8|646.2|647.4|646.8|647.5|646.9|646.7|646.1|55
1609844400000|2021-01-05 11:00:00|647.5|646.9|648.2|647.6|648.2|647.6|647.5|646.9|64
1609844700000|2021-01-05 11:05:00|648|647.4|648.2|647.6|648.6|648|648|647.4|183
1609845000000|2021-01-05 11:10:00|648.3|647.7|651.4|650.8|651.4|650.8|648.2|647.6|341
1609845300000|2021-01-05 11:15:00|651.7|651.1|650.9|650.3|652.5|651.9|650.7|650.1|433
1609845600000|2021-01-05 11:20:00|651.2|650.6|651.3|650.7|651.5|650.9|650.9|650.3|119
1609845900000|2021-01-05 11:25:00|651.2|650.6|651.2|650.6|651.5|650.9|650.8|650.2|93
1609846200000|2021-01-05 11:30:00|651.4|650.8|651.2|650.6|651.9|651.3|651.2|650.6|75
1609846500000|2021-01-05 11:35:00|650.9|650.3|650.4|649.8|651.2|650.6|649.9|649.3|132
1609846800000|2021-01-05 11:40:00|650.5|649.9|652.1|651.5|652.2|651.6|650.4|649.8|130
1609847100000|2021-01-05 11:45:00|652.4|651.8|652.1|651.5|652.9|652.3|652.1|651.5|186
1609847400000|2021-01-05 11:50:00|652.2|651.6|652.5|651.9|652.9|652.3|651|650.4|101
1609847700000|2021-01-05 11:55:00|652.6|652|651.9|651.3|653|652.4|651.9|651.3|120
1609848000000|2021-01-05 12:00:00|652|651.4|650.8|650.2|652.1|651.5|650.6|650|143
1609848300000|2021-01-05 12:05:00|650.7|650.1|649.9|649.3|651.2|650.6|649.9|649.3|119
1609848600000|2021-01-05 12:10:00|650|649.4|649.5|648.9|650|649.4|649.2|648.6|178
1609848900000|2021-01-05 12:15:00|649.4|648.8|648.9|648.3|649.4|648.8|648.4|647.8|157
1609849200000|2021-01-05 12:20:00|649.2|648.6|649.2|648.6|649.2|648.6|648.9|648.3|62
1609849500000|2021-01-05 12:25:00|649.4|648.8|650.4|649.8|650.4|649.8|649.2|648.6|122
1609849800000|2021-01-05 12:30:00|650.5|649.9|650.6|650|650.9|650.3|650.3|649.7|51
1609850100000|2021-01-05 12:35:00|650.8|650.2|650.1|649.5|651.1|650.5|650.1|649.5|44
1609850400000|2021-01-05 12:40:00|650.2|649.6|650.6|650|650.7|650.1|650.2|649.6|23
1609850700000|2021-01-05 12:45:00|650.7|650.1|650.8|650.2|651.1|650.5|650.4|649.8|60
1609851000000|2021-01-05 12:50:00|650.9|650.3|651.9|651.3|652.6|652|650.9|650.3|177
1609851300000|2021-01-05 12:55:00|652|651.4|651.6|651|652.1|651.5|651.1|650.5|73
1609851600000|2021-01-05 13:00:00|651.5|650.9|651.4|650.8|651.9|651.3|651.4|650.8|99
1609851900000|2021-01-05 13:05:00|651.6|651|652.1|651.5|652.5|651.9|651.5|650.9|156
1609852200000|2021-01-05 13:10:00|652.2|651.6|651.3|650.7|652.4|651.8|651|650.4|107
1609852500000|2021-01-05 13:15:00|651.4|650.8|650.9|650.3|651.4|650.8|649.9|649.3|214
1609852800000|2021-01-05 13:20:00|651|650.4|652.5|651.9|652.9|652.3|651|650.4|398
1609853100000|2021-01-05 13:25:00|652.4|651.8|653.1|652.5|653.1|652.5|652.4|651.8|235
1609853400000|2021-01-05 13:30:00|652.9|652.3|652.4|651.8|652.9|652.3|652|651.4|221
1609853700000|2021-01-05 13:35:00|652.3|651.7|651.9|651.3|653.2|652.6|651.9|651.3|246
1609854000000|2021-01-05 13:40:00|651.7|651.1|652.1|651.5|652.4|651.8|651|650.4|132
1609857000000|2021-01-05 14:30:00|654.3|653.7|654.8|654.2|654.8|654.2|650.4|649.8|2913
1609857300000|2021-01-05 14:35:00|654.9|654.3|655.3|654.7|656.5|655.9|654.1|653.5|1598
1609857600000|2021-01-05 14:40:00|655.5|654.9|657|656.4|657|656.4|655|654.4|781
1609857900000|2021-01-05 14:45:00|657.3|656.7|656.9|656.3|657.5|656.9|656.1|655.5|1065
1609858200000|2021-01-05 14:50:00|657|656.4|659.2|658.6|659.4|658.8|657|656.4|876
1609858500000|2021-01-05 14:55:00|659.3|658.7|658.7|658.1|659.8|659.2|657.8|657.2|792
1609858800000|2021-01-05 15:00:00|658.8|658.2|659.5|658.9|659.7|659.1|658.6|658|621
1609859100000|2021-01-05 15:05:00|659.4|658.8|655.5|654.9|659.5|658.9|654.9|654.3|1337
1609859400000|2021-01-05 15:10:00|655.6|655|654.6|654|655.9|655.3|654.6|654|640
1609859700000|2021-01-05 15:15:00|654.5|653.9|655.1|654.5|655.7|655.1|654.4|653.8|601
1609860000000|2021-01-05 15:20:00|655|654.4|656.8|656.2|656.8|656.2|653.9|653.3|659
1609860300000|2021-01-05 15:25:00|656.7|656.1|657.3|656.7|657.8|657.2|655.9|655.3|613
1609860600000|2021-01-05 15:30:00|657.4|656.8|658|657.4|659.3|658.7|657.3|656.7|901
1609860900000|2021-01-05 15:35:00|657.9|657.3|657.5|656.9|659.3|658.7|657.3|656.7|561
1609861200000|2021-01-05 15:40:00|657.4|656.8|656|655.4|657.8|657.2|656|655.4|544
1609861500000|2021-01-05 15:45:00|655.9|655.3|656.5|655.9|657.3|656.7|655.5|654.9|515
1609861800000|2021-01-05 15:50:00|656.8|656.2|657.7|657.1|658|657.4|656.1|655.5|348
1609862100000|2021-01-05 15:55:00|657.6|657|655|654.4|657.7|657.1|655|654.4|600
1609862400000|2021-01-05 16:00:00|655.1|654.5|657.5|656.9|658|657.4|654.4|653.8|879
1609862700000|2021-01-05 16:05:00|657.3|656.7|659.8|659.2|660.5|659.9|657|656.4|803
1609863000000|2021-01-05 16:10:00|659.7|659.1|659.4|658.8|660.2|659.6|659.2|658.6|464
1609863300000|2021-01-05 16:15:00|659.3|658.7|658.7|658.1|659.3|658.7|657.4|656.8|396
1609863600000|2021-01-05 16:20:00|658.6|658|660.7|660.1|660.9|660.3|658.5|657.9|529
1609863900000|2021-01-05 16:25:00|660.6|660|657|656.4|660.7|660.1|656.9|656.3|648
1609864200000|2021-01-05 16:30:00|657.2|656.6|656.2|655.6|657.5|656.9|655.7|655.1|660
1609864500000|2021-01-05 16:35:00|656.3|655.7|658.2|657.6|658.3|657.7|656.2|655.6|494
1609864800000|2021-01-05 16:40:00|658.3|657.7|658.4|657.8|658.7|658.1|657.7|657.1|237
1609865100000|2021-01-05 16:45:00|658.2|657.6|659.8|659.2|659.9|659.3|658|657.4|320
1609865400000|2021-01-05 16:50:00|659.9|659.3|660.4|659.8|660.4|659.8|659.4|658.8|527
1609865700000|2021-01-05 16:55:00|660.2|659.6|661.9|661.3|662|661.4|660|659.4|755
1609866000000|2021-01-05 17:00:00|661.8|661.2|662.8|662.2|663.1|662.5|661.5|660.9|581
1609866300000|2021-01-05 17:05:00|662.9|662.3|660.9|660.3|662.9|662.3|660.9|660.3|442
1609866600000|2021-01-05 17:10:00|661|660.4|661.9|661.3|662.2|661.6|660.5|659.9|314
1609866900000|2021-01-05 17:15:00|662|661.4|663.4|662.8|664|663.4|662|661.4|481
1609867200000|2021-01-05 17:20:00|663.2|662.6|661.5|660.9|663.4|662.8|661.5|660.9|415
1609867500000|2021-01-05 17:25:00|661.4|660.8|661.2|660.6|662.7|662.1|661.2|660.6|336
1609867800000|2021-01-05 17:30:00|661.3|660.7|661|660.4|662|661.4|660.5|659.9|403
1609868100000|2021-01-05 17:35:00|661.1|660.5|661|660.4|661.3|660.7|660.2|659.6|317
1609868400000|2021-01-05 17:40:00|660.9|660.3|661|660.4|661.2|660.6|660.5|659.9|160
1609868700000|2021-01-05 17:45:00|661.2|660.6|660.9|660.3|661.5|660.9|660.3|659.7|174
1609869000000|2021-01-05 17:50:00|660.8|660.2|660.7|660.1|661.1|660.5|660.3|659.7|157
1609869300000|2021-01-05 17:55:00|660.5|659.9|660.7|660.1|660.7|660.1|658.6|658|307
1609869600000|2021-01-05 18:00:00|660.5|659.9|660.7|660.1|661|660.4|660.2|659.6|224
1609869900000|2021-01-05 18:05:00|660.8|660.2|660.2|659.6|661.1|660.5|660|659.4|259
1609870200000|2021-01-05 18:10:00|660.1|659.5|660.8|660.2|661.1|660.5|660|659.4|182
1609870500000|2021-01-05 18:15:00|660.7|660.1|659.9|659.3|660.7|660.1|659.3|658.7|322
1609870800000|2021-01-05 18:20:00|659.8|659.2|659.1|658.5|659.8|659.2|658.3|657.7|396
1609871100000|2021-01-05 18:25:00|658.8|658.2|659.1|658.5|659.1|658.5|658.1|657.5|333
1609871400000|2021-01-05 18:30:00|659|658.4|658.3|657.7|659.1|658.5|658.3|657.7|162
1609871700000|2021-01-05 18:35:00|658.6|658|658.6|658|658.7|658.1|658.3|657.7|164
1609872000000|2021-01-05 18:40:00|658.7|658.1|658.2|657.6|658.9|658.3|657.7|657.1|390
1609872300000|2021-01-05 18:45:00|658.1|657.5|657.9|657.3|658.5|657.9|657.8|657.2|370
1609872600000|2021-01-05 18:50:00|658|657.4|655.9|655.3|658|657.4|655.9|655.3|916
1609872900000|2021-01-05 18:55:00|655.8|655.2|655.7|655.1|657.1|656.5|655.6|655|780
1609873200000|2021-01-05 19:00:00|655.8|655.2|655.9|655.3|656.9|656.3|655.7|655.1|515
1609873500000|2021-01-05 19:05:00|655.6|655|652.3|651.7|655.7|655.1|652|651.4|1382
1609873800000|2021-01-05 19:10:00|652.4|651.8|653.5|652.9|655|654.4|650.6|650|2694
1609874100000|2021-01-05 19:15:00|653.6|653|653.3|652.7|654.4|653.8|651.7|651.1|807
1609894800000|2021-01-06 01:00:00|652.5|651.9|657.4|656.8|657.5|656.9|651.9|651.3|652
1609895100000|2021-01-06 01:05:00|657.5|656.9|657.4|656.8|657.5|656.9|656.3|655.7|212
1609895400000|2021-01-06 01:10:00|657.3|656.7|658.4|657.8|658.7|658.1|657|656.4|229
1609895700000|2021-01-06 01:15:00|658.5|657.9|657|656.4|658.8|658.2|657|656.4|107
1609896000000|2021-01-06 01:20:00|656.5|655.9|656.5|655.9|656.9|656.3|655.8|655.2|206
1609896300000|2021-01-06 01:25:00|656.4|655.8|656.5|655.9|656.8|656.2|655.8|655.2|150
1609896600000|2021-01-06 01:30:00|656.6|656|656.8|656.2|657.2|656.6|656.5|655.9|77
1609896900000|2021-01-06 01:35:00|656.9|656.3|656.8|656.2|657.5|656.9|656.7|656.1|203
1609897200000|2021-01-06 01:40:00|656.9|656.3|656.3|655.7|657.7|657.1|656.3|655.7|102
1609897500000|2021-01-06 01:45:00|656.2|655.6|655.4|654.8|656.3|655.7|655|654.4|267
1609897800000|2021-01-06 01:50:00|655.3|654.7|655.4|654.8|655.6|655|655|654.4|116
1609898100000|2021-01-06 01:55:00|655.6|655|654.9|654.3|655.6|655|654.9|654.3|80
1609898400000|2021-01-06 02:00:00|655.1|654.5|655.6|655|656.1|655.5|655|654.4|166
1609898700000|2021-01-06 02:05:00|655.7|655.1|655.4|654.8|655.7|655.1|655.1|654.5|87
1609899000000|2021-01-06 02:10:00|655.5|654.9|655.4|654.8|655.6|655|655.1|654.5|48
1609899300000|2021-01-06 02:15:00|655.6|655|655.6|655|655.9|655.3|655.3|654.7|44
1609899600000|2021-01-06 02:20:00|655.7|655.1|655.4|654.8|655.9|655.3|655.4|654.8|31
1609899900000|2021-01-06 02:25:00|655.9|655.3|655.9|655.3|656.1|655.5|655.6|655|48
1609900200000|2021-01-06 02:30:00|656.2|655.6|656.3|655.7|656.4|655.8|655.9|655.3|51
1609900500000|2021-01-06 02:35:00|656.4|655.8|656.6|656|656.6|656|656.1|655.5|41
1609900800000|2021-01-06 02:40:00|656.7|656.1|656.4|655.8|656.9|656.3|656.4|655.8|25
1609901100000|2021-01-06 02:45:00|656.5|655.9|655.9|655.3|656.5|655.9|655.8|655.2|30
1609901400000|2021-01-06 02:50:00|656|655.4|655.3|654.7|656.1|655.5|655.1|654.5|56
1609901700000|2021-01-06 02:55:00|655.1|654.5|652|651.4|655.1|654.5|651.8|651.2|358
1609902000000|2021-01-06 03:00:00|651.8|651.2|651.9|651.3|652.2|651.6|651|650.4|182
1609902300000|2021-01-06 03:05:00|652|651.4|651.8|651.2|652.7|652.1|651.8|651.2|86
1609902600000|2021-01-06 03:10:00|652|651.4|652.3|651.7|652.5|651.9|651.8|651.2|30
1609902900000|2021-01-06 03:15:00|652.2|651.6|652.3|651.7|652.4|651.8|651.5|650.9|48
1609903200000|2021-01-06 03:20:00|652.2|651.6|652.3|651.7|652.5|651.9|652|651.4|21
1609903500000|2021-01-06 03:25:00|652.2|651.6|652|651.4|652.7|652.1|652|651.4|62
1609903800000|2021-01-06 03:30:00|651.9|651.3|652.8|652.2|652.9|652.3|651.8|651.2|31
1609904100000|2021-01-06 03:35:00|653|652.4|652.7|652.1|653.3|652.7|652.7|652.1|24
1609904400000|2021-01-06 03:40:00|652.8|652.2|653.3|652.7|653.3|652.7|652.7|652.1|18
1609904700000|2021-01-06 03:45:00|653.2|652.6|653.3|652.7|653.3|652.7|653.1|652.5|19
1609905000000|2021-01-06 03:50:00|653.1|652.5|653.4|652.8|653.5|652.9|652.9|652.3|43
1609905300000|2021-01-06 03:55:00|653.3|652.7|653.3|652.7|653.6|653|653|652.4|8
1609905600000|2021-01-06 04:00:00|653.5|652.9|653.3|652.7|653.8|653.2|653|652.4|31
1609905900000|2021-01-06 04:05:00|653.1|652.5|653.2|652.6|653.3|652.7|652.8|652.2|12
1609906200000|2021-01-06 04:10:00|653.1|652.5|653.2|652.6|653.5|652.9|653|652.4|32
1609906500000|2021-01-06 04:15:00|653.3|652.7|653.3|652.7|653.6|653|653.3|652.7|18
1609906800000|2021-01-06 04:20:00|653.2|652.6|653.7|653.1|653.8|653.2|653.2|652.6|29
1609907100000|2021-01-06 04:25:00|653.8|653.2|653.7|653.1|654.1|653.5|653.5|652.9|62
1609907400000|2021-01-06 04:30:00|653.5|652.9|653.8|653.2|654|653.4|653.5|652.9|14
1609907700000|2021-01-06 04:35:00|653.7|653.1|653.9|653.3|654|653.4|653.6|653|14
1609908000000|2021-01-06 04:40:00|653.8|653.2|653.8|653.2|654|653.4|653.8|653.2|14
1609908300000|2021-01-06 04:45:00|653.9|653.3|654|653.4|654.2|653.6|653.8|653.2|16
1609908600000|2021-01-06 04:50:00|654.3|653.7|654.7|654.1|654.8|654.2|654.3|653.7|35
1609908900000|2021-01-06 04:55:00|654.8|654.2|654.4|653.8|654.8|654.2|654.3|653.7|13
1609909200000|2021-01-06 05:00:00|654.5|653.9|654.4|653.8|654.5|653.9|654.3|653.7|13
1609909500000|2021-01-06 05:05:00|654.5|653.9|654.5|653.9|654.7|654.1|654.5|653.9|4
1609909800000|2021-01-06 05:10:00|654.7|654.1|655.5|654.9|655.7|655.1|654.7|654.1|25
1609910100000|2021-01-06 05:15:00|655.6|655|655.8|655.2|656|655.4|655.5|654.9|146
1609910400000|2021-01-06 05:20:00|655.9|655.3|655.7|655.1|656|655.4|655.7|655.1|21
1609910700000|2021-01-06 05:25:00|655.8|655.2|656|655.4|656|655.4|655.5|654.9|24
1609911000000|2021-01-06 05:30:00|656.2|655.6|656|655.4|656.4|655.8|655.5|654.9|110
1609911300000|2021-01-06 05:35:00|656.2|655.6|656|655.4|656.3|655.7|656|655.4|21
1609911600000|2021-01-06 05:40:00|656.2|655.6|656.5|655.9|656.7|656.1|656.1|655.5|30
1609911900000|2021-01-06 05:45:00|656.7|656.1|656.3|655.7|656.7|656.1|656.2|655.6|57
1609912200000|2021-01-06 05:50:00|656.4|655.8|656.1|655.5|656.4|655.8|655.5|654.9|133
1609912500000|2021-01-06 05:55:00|656.2|655.6|655.7|655.1|656.2|655.6|655.7|655.1|59
1609912800000|2021-01-06 06:00:00|655.8|655.2|655|654.4|656|655.4|654.5|653.9|129
1609913100000|2021-01-06 06:05:00|654.9|654.3|653.8|653.2|654.9|654.3|653|652.4|144
1609913400000|2021-01-06 06:10:00|653.6|653|653.8|653.2|654.1|653.5|653.5|652.9|86
1609913700000|2021-01-06 06:15:00|654|653.4|653.5|652.9|654|653.4|653|652.4|59
1609914000000|2021-01-06 06:20:00|653|652.4|652.9|652.3|653.2|652.6|652.9|652.3|48
1609914300000|2021-01-06 06:25:00|653|652.4|653.6|653|654|653.4|652.9|652.3|104
1609914600000|2021-01-06 06:30:00|653.5|652.9|653.9|653.3|654|653.4|653.1|652.5|25
1609914900000|2021-01-06 06:35:00|654|653.4|654|653.4|654.2|653.6|653.7|653.1|32
1609915200000|2021-01-06 06:40:00|653.9|653.3|654.4|653.8|654.7|654.1|653.5|652.9|113
1609915500000|2021-01-06 06:45:00|654.3|653.7|654|653.4|654.4|653.8|653.7|653.1|22
1609915800000|2021-01-06 06:50:00|653.9|653.3|655|654.4|655|654.4|653.7|653.1|69
1609916100000|2021-01-06 06:55:00|654.7|654.1|654.5|653.9|655|654.4|654.5|653.9|50
1609916400000|2021-01-06 07:00:00|654.4|653.8|655.6|655|655.6|655|654.2|653.6|66
1609916700000|2021-01-06 07:05:00|655.7|655.1|656.1|655.5|656.3|655.7|655.5|654.9|69
1609917000000|2021-01-06 07:10:00|656|655.4|656|655.4|656.7|656.1|655.8|655.2|67
1609917300000|2021-01-06 07:15:00|655.8|655.2|655.9|655.3|656|655.4|655.8|655.2|10
1609917600000|2021-01-06 07:20:00|655.8|655.2|655.8|655.2|655.8|655.2|655.3|654.7|28
1609917900000|2021-01-06 07:25:00|655.7|655.1|656.8|656.2|656.8|656.2|655.7|655.1|19
1609918200000|2021-01-06 07:30:00|656.6|656|656.7|656.1|657.3|656.7|656.6|656|106
1609918500000|2021-01-06 07:35:00|656.8|656.2|656.7|656.1|657.3|656.7|656.7|656.1|52
1609918800000|2021-01-06 07:40:00|656.8|656.2|656.8|656.2|657.2|656.6|656.8|656.2|95
1609919100000|2021-01-06 07:45:00|656.7|656.1|656.5|655.9|656.8|656.2|656|655.4|28
1609919400000|2021-01-06 07:50:00|656.4|655.8|656.7|656.1|657.1|656.5|656.3|655.7|34
1609919700000|2021-01-06 07:55:00|656.6|656|656.8|656.2|657|656.4|656.5|655.9|44
1609920000000|2021-01-06 08:00:00|656.9|656.3|656.4|655.8|657|656.4|655.8|655.2|94
1609920300000|2021-01-06 08:05:00|656.3|655.7|656.5|655.9|657.2|656.6|656.2|655.6|56
1609920600000|2021-01-06 08:10:00|656.6|656|657.5|656.9|657.5|656.9|656.5|655.9|60
1609920900000|2021-01-06 08:15:00|657.4|656.8|657.8|657.2|658.2|657.6|656.8|656.2|119
1609921200000|2021-01-06 08:20:00|657.7|657.1|656.7|656.1|657.8|657.2|656.2|655.6|79
1609921500000|2021-01-06 08:25:00|656.6|656|656.4|655.8|656.7|656.1|656|655.4|46
1609921800000|2021-01-06 08:30:00|656.3|655.7|658.1|657.5|658.2|657.6|656.2|655.6|194
1609922100000|2021-01-06 08:35:00|658|657.4|657.6|657|658|657.4|657.2|656.6|81
1609922400000|2021-01-06 08:40:00|657.5|656.9|657.9|657.3|657.9|657.3|656.8|656.2|91
1609922700000|2021-01-06 08:45:00|657.8|657.2|658.8|658.2|659.1|658.5|657.8|657.2|129
1609923000000|2021-01-06 08:50:00|658.7|658.1|658.2|657.6|659|658.4|658|657.4|50
1609923300000|2021-01-06 08:55:00|658.1|657.5|658.8|658.2|659.1|658.5|658|657.4|57
1609923600000|2021-01-06 09:00:00|658.7|658.1|658|657.4|658.7|658.1|657.7|657.1|30
1609923900000|2021-01-06 09:05:00|657.9|657.3|659.3|658.7|659.3|658.7|657.8|657.2|81
1609924200000|2021-01-06 09:10:00|659.4|658.8|659.8|659.2|660|659.4|659.2|658.6|131
1609924500000|2021-01-06 09:15:00|659.7|659.1|659.1|658.5|659.9|659.3|658.6|658|154
1609924800000|2021-01-06 09:20:00|659|658.4|658.3|657.7|659.1|658.5|657.8|657.2|79
1609925100000|2021-01-06 09:25:00|658.2|657.6|657.9|657.3|658.6|658|657.9|657.3|34
1609925400000|2021-01-06 09:30:00|658|657.4|658.4|657.8|658.5|657.9|657.4|656.8|57
1609925700000|2021-01-06 09:35:00|658.3|657.7|658.4|657.8|658.7|658.1|658|657.4|66
1609926000000|2021-01-06 09:40:00|658.5|657.9|658.6|658|658.8|658.2|658.4|657.8|23
1609926300000|2021-01-06 09:45:00|658.8|658.2|658.4|657.8|659.2|658.6|658.4|657.8|95
1609926600000|2021-01-06 09:50:00|658.7|658.1|659.7|659.1|659.8|659.2|658.7|658.1|68
1609926900000|2021-01-06 09:55:00|659.8|659.2|659.5|658.9|659.9|659.3|659.1|658.5|67
1609927200000|2021-01-06 10:00:00|659.4|658.8|658.9|658.3|659.6|659|658.8|658.2|54
1609927500000|2021-01-06 10:05:00|659|658.4|659.1|658.5|659.3|658.7|658.7|658.1|191
1609927800000|2021-01-06 10:10:00|659.4|658.8|658.6|658|659.5|658.9|658.6|658|131
1609928100000|2021-01-06 10:15:00|658.8|658.2|658.7|658.1|659.1|658.5|658.3|657.7|110
1609928400000|2021-01-06 10:20:00|658.6|658|658.4|657.8|659.1|658.5|658.4|657.8|53
1609928700000|2021-01-06 10:25:00|658.3|657.7|657.1|656.5|658.5|657.9|656.9|656.3|92
1609929000000|2021-01-06 10:30:00|657|656.4|657.5|656.9|657.6|657|656.4|655.8|58
1609929300000|2021-01-06 10:35:00|657.6|657|656.9|656.3|657.9|657.3|656.4|655.8|106
1609929600000|2021-01-06 10:40:00|656.6|656|657.1|656.5|657.8|657.2|656.5|655.9|91
1609929900000|2021-01-06 10:45:00|657.3|656.7|657.6|657|658|657.4|656.9|656.3|107
1609930200000|2021-01-06 10:50:00|657.7|657.1|657.5|656.9|657.7|657.1|657.2|656.6|20
1609930500000|2021-01-06 10:55:00|657.4|656.8|657.6|657|657.7|657.1|656.7|656.1|51
1609930800000|2021-01-06 11:00:00|657.7|657.1|657|656.4|657.7|657.1|656.8|656.2|16
1609931100000|2021-01-06 11:05:00|656.8|656.2|658.5|657.9|658.6|658|656.4|655.8|110
1609931400000|2021-01-06 11:10:00|658.4|657.8|659.9|659.3|659.9|659.3|658.1|657.5|193
1609931700000|2021-01-06 11:15:00|660|659.4|660.1|659.5|660.1|659.5|658.9|658.3|141
1609932000000|2021-01-06 11:20:00|660|659.4|660|659.4|660.3|659.7|659.8|659.2|100
1609932300000|2021-01-06 11:25:00|660.1|659.5|659.6|659|660.2|659.6|659.3|658.7|28
1609932600000|2021-01-06 11:30:00|659.8|659.2|659.5|658.9|660.1|659.5|659.3|658.7|191
1609932900000|2021-01-06 11:35:00|659.6|659|659.6|659|659.9|659.3|659.5|658.9|21
1609933200000|2021-01-06 11:40:00|659.5|658.9|660.2|659.6|660.6|660|659.4|658.8|104
1609933500000|2021-01-06 11:45:00|660.3|659.7|659.3|658.7|660.3|659.7|658.6|658|50
1609933800000|2021-01-06 11:50:00|659.2|658.6|658.2|657.6|659.9|659.3|658.2|657.6|34
1609934100000|2021-01-06 11:55:00|658.1|657.5|659.1|658.5|659.1|658.5|658.1|657.5|29
1609934400000|2021-01-06 12:00:00|658.9|658.3|659.4|658.8|659.6|659|658.8|658.2|37
1609934700000|2021-01-06 12:05:00|659.6|659|659.5|658.9|659.6|659|658.9|658.3|38
1609935000000|2021-01-06 12:10:00|659.4|658.8|659.4|658.8|659.6|659|658.8|658.2|9
1609935300000|2021-01-06 12:15:00|659.1|658.5|659.1|658.5|659.2|658.6|658.8|658.2|15
1609935600000|2021-01-06 12:20:00|659.4|658.8|660.2|659.6|660.3|659.7|659.1|658.5|71
1609935900000|2021-01-06 12:25:00|660.3|659.7|658.9|658.3|660.3|659.7|658.9|658.3|93
1609936200000|2021-01-06 12:30:00|659.1|658.5|659.4|658.8|659.6|659|658.9|658.3|28
1609936500000|2021-01-06 12:35:00|659.3|658.7|660.2|659.6|660.5|659.9|659.3|658.7|99
1609936800000|2021-01-06 12:40:00|660.3|659.7|659.1|658.5|660.3|659.7|658.9|658.3|75
1609937100000|2021-01-06 12:45:00|659.2|658.6|658.5|657.9|659.4|658.8|658.4|657.8|54
1609937400000|2021-01-06 12:50:00|658.4|657.8|657.1|656.5|658.6|658|657.1|656.5|64
1609937700000|2021-01-06 12:55:00|656.9|656.3|657.1|656.5|657.6|657|656.4|655.8|116
1609938000000|2021-01-06 13:00:00|657.2|656.6|657.4|656.8|658.1|657.5|657|656.4|94
1609938300000|2021-01-06 13:05:00|657.5|656.9|658.4|657.8|658.7|658.1|657.4|656.8|150
1609938600000|2021-01-06 13:10:00|658.6|658|658.4|657.8|658.7|658.1|657.7|657.1|173
1609938900000|2021-01-06 13:15:00|658.5|657.9|658.3|657.7|658.6|658|657.7|657.1|86
1609939200000|2021-01-06 13:20:00|658.2|657.6|658|657.4|658.7|658.1|658|657.4|52
1609939500000|2021-01-06 13:25:00|658.2|657.6|657.7|657.1|658.4|657.8|657.5|656.9|211
1609939800000|2021-01-06 13:30:00|657.8|657.2|657.8|657.2|658|657.4|657.3|656.7|153
1609940100000|2021-01-06 13:35:00|657.7|657.1|656.5|655.9|657.7|657.1|656|655.4|264
1609940400000|2021-01-06 13:40:00|656.2|655.6|658.2|657.6|658.6|658|656|655.4|163
1609943400000|2021-01-06 14:30:00|656.4|655.8|655.7|655.1|658.9|658.3|654.4|653.8|1703
1609943700000|2021-01-06 14:35:00|655.5|654.9|654.1|653.5|656.7|656.1|654|653.4|714
1609944000000|2021-01-06 14:40:00|654|653.4|652.3|651.7|654|653.4|651.7|651.1|1230
1609944300000|2021-01-06 14:45:00|652.4|651.8|651.6|651|653|652.4|651.2|650.6|840
1609944600000|2021-01-06 14:50:00|651.4|650.8|653.6|653|653.7|653.1|650.9|650.3|735
1609944900000|2021-01-06 14:55:00|653.8|653.2|650.9|650.3|653.9|653.3|650.6|650|631
1609945200000|2021-01-06 15:00:00|650.7|650.1|648.4|647.8|650.7|650.1|646.9|646.3|1346
1609945500000|2021-01-06 15:05:00|648.3|647.7|651.3|650.7|651.4|650.8|647.9|647.3|680
1609945800000|2021-01-06 15:10:00|651.2|650.6|649.6|649|651.2|650.6|649.6|649|697
1609946100000|2021-01-06 15:15:00|649.5|648.9|649.4|648.8|649.9|649.3|648.2|647.6|543
1609946400000|2021-01-06 15:20:00|649.5|648.9|647.5|646.9|649.7|649.1|647.4|646.8|561
1609946700000|2021-01-06 15:25:00|647.7|647.1|648.7|648.1|648.7|648.1|646.7|646.1|743
1609947000000|2021-01-06 15:30:00|648.6|648|648.7|648.1|648.9|648.3|647.7|647.1|603
1609947300000|2021-01-06 15:35:00|648.6|648|649.4|648.8|649.7|649.1|648.2|647.6|393
1609947600000|2021-01-06 15:40:00|649.3|648.7|651.2|650.6|651.2|650.6|648.7|648.1|497
1609947900000|2021-01-06 15:45:00|651.1|650.5|652.6|652|652.6|652|650.9|650.3|663
1609948200000|2021-01-06 15:50:00|652.5|651.9|651.1|650.5|653.2|652.6|650.7|650.1|391
1609948500000|2021-01-06 15:55:00|650.9|650.3|651.1|650.5|652.1|651.5|650.6|650|422
1609948800000|2021-01-06 16:00:00|651.3|650.7|651.1|650.5|651.3|650.7|650.2|649.6|280
1609949100000|2021-01-06 16:05:00|650.9|650.3|649.1|648.5|651.1|650.5|648.7|648.1|301
1609949400000|2021-01-06 16:10:00|648.9|648.3|649.9|649.3|650.4|649.8|648.9|648.3|248
1609949700000|2021-01-06 16:15:00|649.6|649|649.8|649.2|650.1|649.5|649.4|648.8|295
1609950000000|2021-01-06 16:20:00|649.6|649|651.9|651.3|651.9|651.3|649.6|649|642
1609950300000|2021-01-06 16:25:00|651.8|651.2|651.2|650.6|651.9|651.3|650.6|650|320
1609950600000|2021-01-06 16:30:00|650.9|650.3|651.7|651.1|651.7|651.1|650.4|649.8|275
1609950900000|2021-01-06 16:35:00|651.6|651|650.9|650.3|652.2|651.6|650.9|650.3|235
1609951200000|2021-01-06 16:40:00|650.8|650.2|651.7|651.1|651.9|651.3|650.4|649.8|243
1609951500000|2021-01-06 16:45:00|651.9|651.3|651.4|650.8|652|651.4|651.2|650.6|159
1609951800000|2021-01-06 16:50:00|651.3|650.7|651.4|650.8|651.7|651.1|650.7|650.1|191
1609952100000|2021-01-06 16:55:00|651.3|650.7|651.7|651.1|651.8|651.2|651.2|650.6|97
1609952400000|2021-01-06 17:00:00|651.4|650.8|651.4|650.8|651.9|651.3|651.2|650.6|155
1609952700000|2021-01-06 17:05:00|651.5|650.9|650.7|650.1|651.6|651|650.7|650.1|140
1609953000000|2021-01-06 17:10:00|650.9|650.3|650.4|649.8|651.2|650.6|650.4|649.8|158
1609953300000|2021-01-06 17:15:00|650.3|649.7|649.2|648.6|650.3|649.7|649.2|648.6|362
1609953600000|2021-01-06 17:20:00|648.9|648.3|649.2|648.6|649.2|648.6|648.9|648.3|234
1609953900000|2021-01-06 17:25:00|649.4|648.8|648.9|648.3|649.4|648.8|648.7|648.1|181
1609954200000|2021-01-06 17:30:00|648.8|648.2|648.6|648|648.9|648.3|648.3|647.7|336
1609954500000|2021-01-06 17:35:00|648.4|647.8|647.8|647.2|648.5|647.9|647.7|647.1|173
1609954800000|2021-01-06 17:40:00|647.9|647.3|647.3|646.7|648|647.4|647.2|646.6|186
1609955100000|2021-01-06 17:45:00|647.4|646.8|647.4|646.8|647.4|646.8|646.9|646.3|271
1609955400000|2021-01-06 17:50:00|647.5|646.9|647.7|647.1|648.3|647.7|647.4|646.8|227
1609955700000|2021-01-06 17:55:00|647.6|647|646.9|646.3|647.7|647.1|646.9|646.3|94
1609956000000|2021-01-06 18:00:00|647|646.4|647.6|647|647.6|647|646.9|646.3|288
1609956300000|2021-01-06 18:05:00|647.9|647.3|648.5|647.9|649.1|648.5|647.9|647.3|296
1609956600000|2021-01-06 18:10:00|648.3|647.7|649|648.4|649|648.4|648.3|647.7|184
1609956900000|2021-01-06 18:15:00|649.1|648.5|649.1|648.5|649.2|648.6|648.7|648.1|201
1609957200000|2021-01-06 18:20:00|649|648.4|648.8|648.2|649.1|648.5|648.3|647.7|127
1609957500000|2021-01-06 18:25:00|648.9|648.3|648.3|647.7|648.9|648.3|648.3|647.7|115
1609957800000|2021-01-06 18:30:00|648.4|647.8|648.6|648|649|648.4|648.1|647.5|366
1609958100000|2021-01-06 18:35:00|648.5|647.9|648.3|647.7|648.6|648|648.3|647.7|74
1609958400000|2021-01-06 18:40:00|648.2|647.6|648.1|647.5|648.8|648.2|648.1|647.5|202
1609958700000|2021-01-06 18:45:00|648.2|647.6|648.3|647.7|648.3|647.7|647.8|647.2|193
1609959000000|2021-01-06 18:50:00|648.4|647.8|647.9|647.3|648.4|647.8|647.9|647.3|323
1609959300000|2021-01-06 18:55:00|648|647.4|648.4|647.8|648.6|648|647.9|647.3|206
1609959600000|2021-01-06 19:00:00|648.6|648|649.1|648.5|649.3|648.7|648.3|647.7|247
1609959900000|2021-01-06 19:05:00|648.9|648.3|648.6|648|649.3|648.7|648.4|647.8|473
1609960200000|2021-01-06 19:10:00|648.4|647.8|647.6|647|648.7|648.1|647.6|647|1441
1609960500000|2021-01-06 19:15:00|647.8|647.2|648.1|647.5|648.3|647.7|647.6|647|468
1609981200000|2021-01-07 01:00:00|647.7|647.1|647.8|647.2|648.2|647.6|646.7|646.1|306
1609981500000|2021-01-07 01:05:00|647.7|647.1|648.5|647.9|648.7|648.1|647.7|647.1|142
1609981800000|2021-01-07 01:10:00|648.4|647.8|647.9|647.3|648.4|647.8|647.6|647|62
1609982100000|2021-01-07 01:15:00|647.7|647.1|648|647.4|648.2|647.6|647.1|646.5|62
1609982400000|2021-01-07 01:20:00|647.9|647.3|647.3|646.7|648.2|647.6|647.2|646.6|42
1609982700000|2021-01-07 01:25:00|647.2|646.6|646.1|645.5|647.5|646.9|645.7|645.1|132
1609983000000|2021-01-07 01:30:00|646|645.4|646|645.4|646.2|645.6|645.8|645.2|173
1609983300000|2021-01-07 01:35:00|646.1|645.5|645.9|645.3|646.1|645.5|645.8|645.2|60
1609983600000|2021-01-07 01:40:00|645.8|645.2|646.1|645.5|646.2|645.6|645.8|645.2|171
1609983900000|2021-01-07 01:45:00|646.2|645.6|646.5|645.9|646.5|645.9|646|645.4|34
1609984200000|2021-01-07 01:50:00|646.3|645.7|646.5|645.9|646.5|645.9|646.2|645.6|18
1609984500000|2021-01-07 01:55:00|646.4|645.8|646.6|646|646.7|646.1|646.2|645.6|44
1609984800000|2021-01-07 02:00:00|646.7|646.1|646.2|645.6|646.7|646.1|646.2|645.6|64
1609985100000|2021-01-07 02:05:00|646.4|645.8|646.4|645.8|646.5|645.9|646.2|645.6|22
1609985400000|2021-01-07 02:10:00|646.3|645.7|646.5|645.9|646.5|645.9|646.2|645.6|19
1609985700000|2021-01-07 02:15:00|646.4|645.8|646.5|645.9|646.5|645.9|646.2|645.6|48
1609986000000|2021-01-07 02:20:00|646.4|645.8|646.4|645.8|646.5|645.9|646.2|645.6|25
1609986300000|2021-01-07 02:25:00|646.3|645.7|645.9|645.3|646.5|645.9|645.8|645.2|85
1609986600000|2021-01-07 02:30:00|645.8|645.2|646|645.4|646.2|645.6|645.8|645.2|38
1609986900000|2021-01-07 02:35:00|645.9|645.3|645.9|645.3|646|645.4|645.8|645.2|30
1609987200000|2021-01-07 02:40:00|646|645.4|645.7|645.1|646.2|645.6|645.7|645.1|47
1609987500000|2021-01-07 02:45:00|645.8|645.2|646|645.4|646|645.4|645.7|645.1|136
1609987800000|2021-01-07 02:50:00|646.2|645.6|646.1|645.5|646.2|645.6|646|645.4|34
1609988100000|2021-01-07 02:55:00|646|645.4|646|645.4|646.2|645.6|646|645.4|19
1609988400000|2021-01-07 03:00:00|646.1|645.5|646.5|645.9|646.5|645.9|646|645.4|27
1609988700000|2021-01-07 03:05:00|646.3|645.7|646.9|646.3|647|646.4|646.3|645.7|74
1609989000000|2021-01-07 03:10:00|646.8|646.2|647.2|646.6|647.4|646.8|646.7|646.1|31
1609989300000|2021-01-07 03:15:00|647.4|646.8|647.2|646.6|647.5|646.9|647.2|646.6|16
1609989600000|2021-01-07 03:20:00|647.3|646.7|647.2|646.6|647.5|646.9|647.2|646.6|10
1609989900000|2021-01-07 03:25:00|646.8|646.2|646.5|645.9|646.9|646.3|646.5|645.9|84
1609990200000|2021-01-07 03:30:00|646.3|645.7|646.6|646|646.7|646.1|646.3|645.7|20
1609990500000|2021-01-07 03:35:00|646.5|645.9|646.6|646|646.6|646|646.4|645.8|7
1609990800000|2021-01-07 03:40:00|646.7|646.1|646.9|646.3|646.9|646.3|646.6|646|6
1609991100000|2021-01-07 03:45:00|646.8|646.2|646.9|646.3|647|646.4|646.5|645.9|28
1609991400000|2021-01-07 03:50:00|647|646.4|646.7|646.1|647|646.4|646.7|646.1|12
1609991700000|2021-01-07 03:55:00|646.9|646.3|646.7|646.1|647|646.4|646.7|646.1|8
1609992000000|2021-01-07 04:00:00|646.8|646.2|647|646.4|647.2|646.6|646.7|646.1|21
1609992300000|2021-01-07 04:05:00|647.1|646.5|646.9|646.3|647.1|646.5|646.7|646.1|13
1609992600000|2021-01-07 04:10:00|647|646.4|647|646.4|647|646.4|646.7|646.1|8
1609992900000|2021-01-07 04:15:00|646.7|646.1|646.7|646.1|647|646.4|646.7|646.1|30
1609993200000|2021-01-07 04:20:00|646.5|645.9|646|645.4|646.5|645.9|646|645.4|53
1609993500000|2021-01-07 04:25:00|||||||||1
1609993800000|2021-01-07 04:30:00|||||||||2
1609994100000|2021-01-07 04:35:00|646.1|645.5|646.2|645.6|646.5|645.9|646|645.4|21
1609994400000|2021-01-07 04:40:00|646.3|645.7|646.2|645.6|646.5|645.9|646.2|645.6|21
1609994700000|2021-01-07 04:45:00|646.4|645.8|646.5|645.9|646.5|645.9|646.2|645.6|8
1609995000000|2021-01-07 04:50:00|646.4|645.8|646|645.4|646.4|645.8|646|645.4|47
1609995300000|2021-01-07 04:55:00|645.9|645.3|646|645.4|646|645.4|645.9|645.3|1
1609995600000|2021-01-07 05:00:00|646.1|645.5|646.1|645.5|646.2|645.6|646|645.4|14
1609995900000|2021-01-07 05:05:00|646.2|645.6|646|645.4|646.2|645.6|646|645.4|6
1609996200000|2021-01-07 05:10:00|645.9|645.3|645.7|645.1|645.9|645.3|645.7|645.1|10
1609996500000|2021-01-07 05:15:00|645.8|645.2|645.7|645.1|645.8|645.2|645.7|645.1|4
1609996800000|2021-01-07 05:20:00|||||||||32
1609997100000|2021-01-07 05:25:00|645.8|645.2|646|645.4|646|645.4|645.8|645.2|6
1609997400000|2021-01-07 05:30:00|646.1|645.5|646|645.4|646.2|645.6|645.8|645.2|15
1609997700000|2021-01-07 05:35:00|645.8|645.2|646|645.4|646.2|645.6|645.8|645.2|35
1609998000000|2021-01-07 05:40:00|645.9|645.3|646.1|645.5|646.2|645.6|645.9|645.3|8
1609998300000|2021-01-07 05:45:00|646|645.4|646.5|645.9|646.5|645.9|646|645.4|23
1609998600000|2021-01-07 05:50:00|646.4|645.8|646.5|645.9|646.5|645.9|646.4|645.8|2
1609998900000|2021-01-07 05:55:00|646.1|645.5|645.8|645.2|646.3|645.7|645.8|645.2|81
1609999200000|2021-01-07 06:00:00|645.7|645.1|645.8|645.2|646|645.4|645.7|645.1|24
1609999500000|2021-01-07 06:05:00|646|645.4|646.3|645.7|646.3|645.7|645.8|645.2|32
1609999800000|2021-01-07 06:10:00|646.1|645.5|646.1|645.5|646.3|645.7|646|645.4|14
1610000100000|2021-01-07 06:15:00|646.3|645.7|646.3|645.7|646.5|645.9|646.1|645.5|27
1610000400000|2021-01-07 06:20:00|646.4|645.8|646.3|645.7|646.8|646.2|646.3|645.7|29
1610000700000|2021-01-07 06:25:00|646.4|645.8|646.4|645.8|646.5|645.9|646.3|645.7|16
1610001000000|2021-01-07 06:30:00|646.3|645.7|646.1|645.5|646.4|645.8|646.1|645.5|16
1610001300000|2021-01-07 06:35:00|646.3|645.7|646.4|645.8|646.4|645.8|646|645.4|19
1610001600000|2021-01-07 06:40:00|646.5|645.9|646.5|645.9|646.9|646.3|646.5|645.9|27
1610001900000|2021-01-07 06:45:00|646.7|646.1|646.8|646.2|646.8|646.2|646.5|645.9|22
1610002200000|2021-01-07 06:50:00|646.9|646.3|646.9|646.3|647|646.4|646.8|646.2|34
1610002500000|2021-01-07 06:55:00|646.8|646.2|646.8|646.2|647|646.4|646.8|646.2|12
1610002800000|2021-01-07 07:00:00|646.9|646.3|646.9|646.3|647.5|646.9|646.8|646.2|49
1610003100000|2021-01-07 07:05:00|647|646.4|646.5|645.9|647|646.4|646.5|645.9|16
1610003400000|2021-01-07 07:10:00|646.7|646.1|647.3|646.7|647.3|646.7|646.7|646.1|37
1610003700000|2021-01-07 07:15:00|647.2|646.6|647|646.4|647.4|646.8|646.8|646.2|39
1610004000000|2021-01-07 07:20:00|646.9|646.3|646.5|645.9|647|646.4|646.3|645.7|53
1610004300000|2021-01-07 07:25:00|646.4|645.8|647.1|646.5|647.1|646.5|646.2|645.6|31
1610004600000|2021-01-07 07:30:00|647|646.4|646.8|646.2|647|646.4|646.7|646.1|12
1610004900000|2021-01-07 07:35:00|647|646.4|646.5|645.9|647|646.4|646.5|645.9|17
1610005200000|2021-01-07 07:40:00|646.6|646|646.3|645.7|646.6|646|646.3|645.7|12
1610005500000|2021-01-07 07:45:00|646.2|645.6|646.3|645.7|646.3|645.7|645.8|645.2|32
1610005800000|2021-01-07 07:50:00|646.2|645.6|646.6|646|646.7|646.1|646.2|645.6|10
1610006100000|2021-01-07 07:55:00|646.5|645.9|646.5|645.9|646.8|646.2|646.5|645.9|8
1610006400000|2021-01-07 08:00:00|646.3|645.7|646.3|645.7|646.3|645.7|646.2|645.6|5
1610006700000|2021-01-07 08:05:00|646.2|645.6|644.5|643.9|646.2|645.6|644.2|643.6|333
1610007000000|2021-01-07 08:10:00|644.6|644|644.1|643.5|644.6|644|643.8|643.2|193
1610007300000|2021-01-07 08:15:00|644|643.4|643.9|643.3|644.1|643.5|643.8|643.2|59
1610007600000|2021-01-07 08:20:00|643.8|643.2|643.8|643.2|644.1|643.5|643.6|643|120
1610007900000|2021-01-07 08:25:00|644.1|643.5|643.8|643.2|644.1|643.5|643.8|643.2|47
1610008200000|2021-01-07 08:30:00|643.7|643.1|642.5|641.9|643.7|643.1|642.3|641.7|200
1610008500000|2021-01-07 08:35:00|642.6|642|643|642.4|643|642.4|642.5|641.9|41
1610008800000|2021-01-07 08:40:00|642.9|642.3|643.3|642.7|643.5|642.9|642.8|642.2|102
1610009100000|2021-01-07 08:45:00|643.2|642.6|643.8|643.2|643.8|643.2|643.2|642.6|50
1610009400000|2021-01-07 08:50:00|643.7|643.1|643|642.4|643.8|643.2|643|642.4|45
1610009700000|2021-01-07 08:55:00|643.1|642.5|642.5|641.9|643.1|642.5|642.3|641.7|93
1610010000000|2021-01-07 09:00:00|642.4|641.8|642.5|641.9|642.6|642|642.2|641.6|56
1610010300000|2021-01-07 09:05:00|642.6|642|642.3|641.7|642.7|642.1|642.3|641.7|101
1610010600000|2021-01-07 09:10:00|642.4|641.8|641.8|641.2|642.6|642|641.8|641.2|48
1610010900000|2021-01-07 09:15:00|642.1|641.5|640.3|639.7|642.1|641.5|640.2|639.6|289
1610011200000|2021-01-07 09:20:00|640.5|639.9|640.5|639.9|640.8|640.2|640|639.4|199
1610011500000|2021-01-07 09:25:00|640.6|640|640.4|639.8|640.8|640.2|640.3|639.7|65
1610011800000|2021-01-07 09:30:00|640.5|639.9|640.2|639.6|640.5|639.9|639.8|639.2|113
1610012100000|2021-01-07 09:35:00|640.1|639.5|640.3|639.7|640.6|640|640.1|639.5|75
1610012400000|2021-01-07 09:40:00|640.2|639.6|640.2|639.6|640.5|639.9|640|639.4|46
1610012700000|2021-01-07 09:45:00|640.1|639.5|639.1|638.5|640.1|639.5|638.8|638.2|352
1610013000000|2021-01-07 09:50:00|639|638.4|640.2|639.6|640.5|639.9|638.8|638.2|164
1610013300000|2021-01-07 09:55:00|640.3|639.7|640.9|640.3|641.5|640.9|640.2|639.6|161
1610013600000|2021-01-07 10:00:00|641|640.4|641.2|640.6|641.5|640.9|640.7|640.1|108
1610013900000|2021-01-07 10:05:00|641|640.4|640.2|639.6|641|640.4|640.1|639.5|53
1610014200000|2021-01-07 10:10:00|640.3|639.7|642.3|641.7|643|642.4|640|639.4|282
1610014500000|2021-01-07 10:15:00|642.4|641.8|642.7|642.1|643|642.4|642|641.4|147
1610014800000|2021-01-07 10:20:00|642.5|641.9|641|640.4|642.7|642.1|641|640.4|168
1610015100000|2021-01-07 10:25:00|640.7|640.1|640.6|640|641.2|640.6|640.5|639.9|67
1610015400000|2021-01-07 10:30:00|640.7|640.1|641|640.4|641.5|640.9|640.6|640|92
1610015700000|2021-01-07 10:35:00|641.2|640.6|641.4|640.8|642|641.4|641.2|640.6|58
1610016000000|2021-01-07 10:40:00|641.5|640.9|641.5|640.9|641.7|641.1|641|640.4|52
1610016300000|2021-01-07 10:45:00|641.2|640.6|641.5|640.9|642|641.4|641.1|640.5|86
1610016600000|2021-01-07 10:50:00|641|640.4|640.2|639.6|641|640.4|640.2|639.6|151
1610016900000|2021-01-07 10:55:00|640.3|639.7|641|640.4|641.5|640.9|640.2|639.6|50
1610017200000|2021-01-07 11:00:00|641.1|640.5|641.2|640.6|641.2|640.6|640.5|639.9|135
1610017500000|2021-01-07 11:05:00|641.1|640.5|640.7|640.1|641.2|640.6|640.5|639.9|54
1610017800000|2021-01-07 11:10:00|640.5|639.9|640.1|639.5|640.6|640|640.1|639.5|56
1610018100000|2021-01-07 11:15:00|640|639.4|639.2|638.6|640.1|639.5|639|638.4|86
1610018400000|2021-01-07 11:20:00|639.4|638.8|639.7|639.1|640.2|639.6|639.3|638.7|42
1610018700000|2021-01-07 11:25:00|639.8|639.2|641|640.4|641|640.4|639.7|639.1|41
1610019000000|2021-01-07 11:30:00|641.1|640.5|641.7|641.1|642|641.4|641|640.4|98
1610019300000|2021-01-07 11:35:00|641.8|641.2|641.4|640.8|642|641.4|641.2|640.6|74
1610019600000|2021-01-07 11:40:00|641.5|640.9|641.7|641.1|641.7|641.1|641.2|640.6|19
1610019900000|2021-01-07 11:45:00|641.6|641|641.6|641|641.9|641.3|641.4|640.8|37
1610020200000|2021-01-07 11:50:00|641.7|641.1|642|641.4|642.4|641.8|641.5|640.9|85
1610020500000|2021-01-07 11:55:00|642.1|641.5|642.1|641.5|642.2|641.6|641.9|641.3|29
1610020800000|2021-01-07 12:00:00|642|641.4|642.4|641.8|642.4|641.8|641.7|641.1|36
1610021100000|2021-01-07 12:05:00|642.7|642.1|642.6|642|643.1|642.5|642.6|642|54
1610021400000|2021-01-07 12:10:00|642.8|642.2|643.1|642.5|643.2|642.6|642.7|642.1|52
1610021700000|2021-01-07 12:15:00|643.2|642.6|642.8|642.2|643.4|642.8|642.2|641.6|100
1610022000000|2021-01-07 12:20:00|642.9|642.3|643.2|642.6|643.2|642.6|642.2|641.6|78
1610022300000|2021-01-07 12:25:00|643.4|642.8|643.9|643.3|643.9|643.3|643.4|642.8|144
1610022600000|2021-01-07 12:30:00|643.7|643.1|644.4|643.8|644.4|643.8|643.4|642.8|78
1610022900000|2021-01-07 12:35:00|644.3|643.7|643.7|643.1|644.7|644.1|643|642.4|129
1610023200000|2021-01-07 12:40:00|643.5|642.9|643.6|643|643.7|643.1|643.4|642.8|59
1610023500000|2021-01-07 12:45:00|643.7|643.1|643.9|643.3|644.3|643.7|643.6|643|89
1610023800000|2021-01-07 12:50:00|643.7|643.1|642.9|642.3|644.1|643.5|642.9|642.3|72
1610024100000|2021-01-07 12:55:00|642.8|642.2|642.9|642.3|643.2|642.6|642.2|641.6|73
1610024400000|2021-01-07 13:00:00|643|642.4|643.4|642.8|643.7|643.1|642.9|642.3|47
1610024700000|2021-01-07 13:05:00|643.3|642.7|642.9|642.3|643.9|643.3|642.9|642.3|128
1610025000000|2021-01-07 13:10:00|643|642.4|643.5|642.9|643.8|643.2|642.9|642.3|42
1610025300000|2021-01-07 13:15:00|643.4|642.8|643.6|643|644.1|643.5|643.1|642.5|65
1610025600000|2021-01-07 13:20:00|643.5|642.9|644.4|643.8|644.6|644|643.5|642.9|61
1610025900000|2021-01-07 13:25:00|644.5|643.9|643.8|643.2|644.6|644|643.6|643|59
1610026200000|2021-01-07 13:30:00|643.7|643.1|642.8|642.2|643.8|643.2|642.4|641.8|127
1610026500000|2021-01-07 13:35:00|642.9|642.3|642.2|641.6|643|642.4|641.5|640.9|99
1610026800000|2021-01-07 13:40:00|642|641.4|640.6|640|642.5|641.9|640.5|639.9|217
1610029800000|2021-01-07 14:30:00|640.5|639.9|642.9|642.3|643.1|642.5|639.1|638.5|1305
1610030100000|2021-01-07 14:35:00|643.1|642.5|643|642.4|644.9|644.3|642.9|642.3|921
1610030400000|2021-01-07 14:40:00|643.2|642.6|644.6|644|644.8|644.2|642.1|641.5|691
1610030700000|2021-01-07 14:45:00|644.5|643.9|645|644.4|645.7|645.1|643.6|643|588
1610031000000|2021-01-07 14:50:00|644.9|644.3|644.9|644.3|646.2|645.6|644.8|644.2|466
1610031300000|2021-01-07 14:55:00|645.1|644.5|643.4|642.8|645.8|645.2|643|642.4|424
1610031600000|2021-01-07 15:00:00|643.6|643|643.1|642.5|643.9|643.3|642.4|641.8|451
1610031900000|2021-01-07 15:05:00|643.3|642.7|642.6|642|643.6|643|642.1|641.5|289
1610032200000|2021-01-07 15:10:00|642.8|642.2|641.4|640.8|642.9|642.3|640.9|640.3|513
1610032500000|2021-01-07 15:15:00|641.1|640.5|641.9|641.3|642.1|641.5|641.1|640.5|325
1610032800000|2021-01-07 15:20:00|641.8|641.2|641.7|641.1|643.1|642.5|641.6|641|304
1610033100000|2021-01-07 15:25:00|641.6|641|642|641.4|642.2|641.6|641.1|640.5|499
1610033400000|2021-01-07 15:30:00|641.9|641.3|643.1|642.5|643.6|643|641.9|641.3|397
1610033700000|2021-01-07 15:35:00|643.2|642.6|642.2|641.6|643.5|642.9|642.2|641.6|441
1610034000000|2021-01-07 15:40:00|642.5|641.9|642.9|642.3|643.1|642.5|642.3|641.7|189
1610034300000|2021-01-07 15:45:00|643|642.4|641.8|641.2|643.4|642.8|641.8|641.2|246
1610034600000|2021-01-07 15:50:00|641.9|641.3|641.4|640.8|642.4|641.8|640.9|640.3|307
1610034900000|2021-01-07 15:55:00|641.3|640.7|641.7|641.1|642|641.4|640.8|640.2|181
1610035200000|2021-01-07 16:00:00|641.8|641.2|641.3|640.7|642|641.4|641|640.4|165
1610035500000|2021-01-07 16:05:00|641.4|640.8|641.7|641.1|641.9|641.3|641.2|640.6|167
1610035800000|2021-01-07 16:10:00|641.6|641|641.2|640.6|641.7|641.1|641.1|640.5|111
1610036100000|2021-01-07 16:15:00|641.1|640.5|640.8|640.2|641.2|640.6|640.5|639.9|221
1610036400000|2021-01-07 16:20:00|640.7|640.1|640.2|639.6|641|640.4|640|639.4|208
1610036700000|2021-01-07 16:25:00|640.5|639.9|640.6|640|640.7|640.1|640.2|639.6|113
1610037000000|2021-01-07 16:30:00|640.7|640.1|639.8|639.2|641|640.4|639.7|639.1|222
1610037300000|2021-01-07 16:35:00|639.9|639.3|639.9|639.3|640.7|640.1|639.5|638.9|323
1610037600000|2021-01-07 16:40:00|640|639.4|641|640.4|641.2|640.6|639.8|639.2|245
1610037900000|2021-01-07 16:45:00|641.1|640.5|641|640.4|641.3|640.7|641|640.4|140
1610038200000|2021-01-07 16:50:00|641.1|640.5|640.5|639.9|641.2|640.6|640.5|639.9|77
1610038500000|2021-01-07 16:55:00|640.3|639.7|640.8|640.2|641|640.4|640.2|639.6|310
1610038800000|2021-01-07 17:00:00|640.7|640.1|640|639.4|640.8|640.2|640|639.4|125
1610039100000|2021-01-07 17:05:00|640.3|639.7|641.8|641.2|642|641.4|640.1|639.5|241
1610039400000|2021-01-07 17:10:00|641.9|641.3|641.2|640.6|642|641.4|641|640.4|216
1610039700000|2021-01-07 17:15:00|641.3|640.7|641|640.4|641.5|640.9|640.9|640.3|155
1610040000000|2021-01-07 17:20:00|641.2|640.6|640.7|640.1|641.4|640.8|640.5|639.9|132
1610040300000|2021-01-07 17:25:00|640.8|640.2|640.8|640.2|640.9|640.3|640.3|639.7|132
1610040600000|2021-01-07 17:30:00|641|640.4|641.7|641.1|642.2|641.6|640.7|640.1|218
1610040900000|2021-01-07 17:35:00|641.8|641.2|642.7|642.1|642.7|642.1|641.8|641.2|170
1610041200000|2021-01-07 17:40:00|642.5|641.9|641.8|641.2|642.7|642.1|641.7|641.1|114
1610041500000|2021-01-07 17:45:00|641.7|641.1|641.8|641.2|642.1|641.5|641.6|641|86
1610041800000|2021-01-07 17:50:00|641.7|641.1|641.7|641.1|642|641.4|641.5|640.9|104
1610042100000|2021-01-07 17:55:00|641.5|640.9|641|640.4|641.5|640.9|640.8|640.2|192
1610042400000|2021-01-07 18:00:00|641.1|640.5|640.6|640|641.1|640.5|640.6|640|116
1610042700000|2021-01-07 18:05:00|640.5|639.9|640.1|639.5|640.6|640|639.9|639.3|216
1610043000000|2021-01-07 18:10:00|639.9|639.3|640.1|639.5|640.4|639.8|639.9|639.3|101
1610043300000|2021-01-07 18:15:00|640|639.4|639.4|638.8|640.1|639.5|639.4|638.8|221
1610043600000|2021-01-07 18:20:00|639.5|638.9|639.6|639|639.9|639.3|639.4|638.8|247
1610043900000|2021-01-07 18:25:00|639.9|639.3|640.1|639.5|640.4|639.8|639.8|639.2|227
1610044200000|2021-01-07 18:30:00|639.9|639.3|639.9|639.3|640.1|639.5|639.6|639|92
1610044500000|2021-01-07 18:35:00|639.8|639.2|639.4|638.8|639.9|639.3|639.4|638.8|501
1610044800000|2021-01-07 18:40:00|639.6|639|639.8|639.2|640.1|639.5|639.5|638.9|178
1610045100000|2021-01-07 18:45:00|639.7|639.1|640.1|639.5|640.1|639.5|639.6|639|139
1610045400000|2021-01-07 18:50:00|640.3|639.7|640.2|639.6|640.4|639.8|640.1|639.5|192
1610045700000|2021-01-07 18:55:00|640.1|639.5|641.1|640.5|641.6|641|640.1|639.5|362
1610046000000|2021-01-07 19:00:00|640.9|640.3|641.9|641.3|642.1|641.5|640.8|640.2|584
1610046300000|2021-01-07 19:05:00|642|641.4|643.1|642.5|643.3|642.7|641.6|641|415
1610046600000|2021-01-07 19:10:00|643|642.4|643.4|642.8|644.5|643.9|642|641.4|1588
1610046900000|2021-01-07 19:15:00|643.5|642.9|644.4|643.8|644.7|644.1|643|642.4|558
1610067600000|2021-01-08 01:00:00|645|644.4|642.7|642.1|645.3|644.7|642.5|641.9|280
1610067900000|2021-01-08 01:05:00|642.8|642.2|642.3|641.7|643|642.4|642.3|641.7|46
1610068200000|2021-01-08 01:10:00|642.2|641.6|642|641.4|642.3|641.7|641.6|641|270
1610068500000|2021-01-08 01:15:00|642.3|641.7|642.3|641.7|642.6|642|642|641.4|94
1610068800000|2021-01-08 01:20:00|642.4|641.8|642.5|641.9|642.5|641.9|642.3|641.7|16
1610069100000|2021-01-08 01:25:00|642.4|641.8|642.3|641.7|642.5|641.9|642.3|641.7|6
1610069400000|2021-01-08 01:30:00|642|641.4|642.3|641.7|642.3|641.7|642|641.4|20
1610069700000|2021-01-08 01:35:00|642.1|641.5|642.3|641.7|642.5|641.9|642.1|641.5|47
1610070000000|2021-01-08 01:40:00|642.2|641.6|642.5|641.9|642.5|641.9|642.1|641.5|4
1610070300000|2021-01-08 01:45:00|642.3|641.7|642|641.4|642.3|641.7|642|641.4|11
1610070600000|2021-01-08 01:50:00|641.8|641.2|641.3|640.7|641.8|641.2|641.1|640.5|85
1610070900000|2021-01-08 01:55:00|641.4|640.8|641.6|641|641.7|641.1|641.3|640.7|5
1610071200000|2021-01-08 02:00:00|641.5|640.9|642|641.4|642|641.4|641.5|640.9|19
1610071500000|2021-01-08 02:05:00|641.9|641.3|641.8|641.2|642|641.4|641.8|641.2|8
1610071800000|2021-01-08 02:10:00|641.9|641.3|641.8|641.2|642|641.4|641.8|641.2|20
1610072100000|2021-01-08 02:15:00|641.6|641|641.3|640.7|641.6|641|641.3|640.7|9
1610072400000|2021-01-08 02:20:00|641.4|640.8|641.3|640.7|641.5|640.9|641.3|640.7|19
1610072700000|2021-01-08 02:25:00|641.4|640.8|641.3|640.7|641.4|640.8|641.3|640.7|0
1610073000000|2021-01-08 02:30:00|641.4|640.8|641.8|641.2|641.8|641.2|641.3|640.7|16
1610073300000|2021-01-08 02:35:00|641.9|641.3|642.3|641.7|642.3|641.7|641.8|641.2|25
1610073600000|2021-01-08 02:40:00|642.4|641.8|642.8|642.2|642.8|642.2|642.3|641.7|36
1610073900000|2021-01-08 02:45:00|643|642.4|642.6|642|643|642.4|642.5|641.9|20
1610074200000|2021-01-08 02:50:00|642.8|642.2|642.5|641.9|642.8|642.2|642.3|641.7|4
1610074500000|2021-01-08 02:55:00|642.3|641.7|642.8|642.2|642.9|642.3|642.3|641.7|9
1610074800000|2021-01-08 03:00:00|642.7|642.1|642.5|641.9|642.7|642.1|642.3|641.7|17
1610075100000|2021-01-08 03:05:00|642.4|641.8|643|642.4|643|642.4|642|641.4|23
1610075400000|2021-01-08 03:10:00|643.3|642.7|644.8|644.2|644.8|644.2|643|642.4|117
1610075700000|2021-01-08 03:15:00|644.6|644|645|644.4|645|644.4|644.3|643.7|112
1610076000000|2021-01-08 03:20:00|644.9|644.3|645|644.4|645.1|644.5|644.6|644|51
1610076300000|2021-01-08 03:25:00|645.1|644.5|644.8|644.2|645.5|644.9|644.7|644.1|50
1610076600000|2021-01-08 03:30:00|645|644.4|644.8|644.2|645|644.4|644.5|643.9|18
1610076900000|2021-01-08 03:35:00|644.7|644.1|644.6|644|644.8|644.2|644.5|643.9|19
1610077200000|2021-01-08 03:40:00|644.5|643.9|644.8|644.2|644.8|644.2|644.5|643.9|30
1610077500000|2021-01-08 03:45:00|644.7|644.1|645.2|644.6|645.3|644.7|644.5|643.9|25
1610077800000|2021-01-08 03:50:00|645.3|644.7|645.3|644.7|645.3|644.7|645|644.4|16
1610078100000|2021-01-08 03:55:00|645.5|644.9|645|644.4|645.5|644.9|644.8|644.2|10
1610078400000|2021-01-08 04:00:00|644.9|644.3|644.8|644.2|645.3|644.7|644.8|644.2|17
1610078700000|2021-01-08 04:05:00|644.7|644.1|644.8|644.2|644.8|644.2|644.5|643.9|8
1610079000000|2021-01-08 04:10:00|644.9|644.3|644.7|644.1|645|644.4|644.5|643.9|44
1610079300000|2021-01-08 04:15:00|644.5|643.9|644.5|643.9|644.8|644.2|644|643.4|30
1610079600000|2021-01-08 04:20:00|644.8|644.2|644.5|643.9|644.8|644.2|644.3|643.7|22
1610079900000|2021-01-08 04:25:00|644.8|644.2|644.8|644.2|644.8|644.2|644.5|643.9|9
1610080200000|2021-01-08 04:30:00|644.7|644.1|644.5|643.9|644.7|644.1|644.3|643.7|14
1610080500000|2021-01-08 04:35:00|||||||||4
1610080800000|2021-01-08 04:40:00|644.8|644.2|644.2|643.6|644.8|644.2|644|643.4|36
1610081100000|2021-01-08 04:45:00|644.1|643.5|644.1|643.5|644.3|643.7|644|643.4|34
1610081400000|2021-01-08 04:50:00|644|643.4|644|643.4|644.3|643.7|644|643.4|3
1610081700000|2021-01-08 04:55:00|644.1|643.5|644|643.4|644.3|643.7|644|643.4|7
1610082000000|2021-01-08 05:00:00|644.2|643.6|644.2|643.6|644.3|643.7|644.2|643.6|5
1610082300000|2021-01-08 05:05:00|644|643.4|644.3|643.7|644.8|644.2|644|643.4|16
1610082600000|2021-01-08 05:10:00|644.4|643.8|644.3|643.7|644.5|643.9|644.2|643.6|18
1610082900000|2021-01-08 05:15:00|644.2|643.6|644.3|643.7|644.3|643.7|644|643.4|10
1610083200000|2021-01-08 05:20:00|644|643.4|644|643.4|644.1|643.5|643.8|643.2|17
1610083500000|2021-01-08 05:25:00|644.2|643.6|644.3|643.7|644.3|643.7|644.2|643.6|22
1610083800000|2021-01-08 05:30:00|644.2|643.6|644|643.4|644.3|643.7|643.7|643.1|48
1610084100000|2021-01-08 05:35:00|643.8|643.2|643.8|643.2|644|643.4|643.8|643.2|20
1610084400000|2021-01-08 05:40:00|643.7|643.1|643.6|643|643.8|643.2|643.5|642.9|31
1610084700000|2021-01-08 05:45:00|643.7|643.1|644|643.4|644|643.4|643.5|642.9|30
1610085000000|2021-01-08 05:50:00|643.8|643.2|643.8|643.2|644|643.4|643.6|643|12
1610085300000|2021-01-08 05:55:00|644|643.4|644|643.4|644|643.4|643.8|643.2|6
1610085600000|2021-01-08 06:00:00|644.1|643.5|644.5|643.9|644.7|644.1|644.1|643.5|94
1610085900000|2021-01-08 06:05:00|644.3|643.7|644|643.4|644.5|643.9|644|643.4|27
1610086200000|2021-01-08 06:10:00|644.1|643.5|643.9|643.3|644.2|643.6|643.9|643.3|81
1610086500000|2021-01-08 06:15:00|644|643.4|645.7|645.1|645.7|645.1|644|643.4|102
1610086800000|2021-01-08 06:20:00|645.9|645.3|645.9|645.3|645.9|645.3|645.4|644.8|69
1610087100000|2021-01-08 06:25:00|645.8|645.2|646.4|645.8|647|646.4|645.8|645.2|147
1610087400000|2021-01-08 06:30:00|646.3|645.7|646.4|645.8|646.5|645.9|645.9|645.3|21
1610087700000|2021-01-08 06:35:00|646.2|645.6|645.8|645.2|646.2|645.6|645.7|645.1|19
1610088000000|2021-01-08 06:40:00|645.9|645.3|647.2|646.6|647.3|646.7|645.9|645.3|117
1610088300000|2021-01-08 06:45:00|647.3|646.7|647.9|647.3|648.4|647.8|647.3|646.7|225
1610088600000|2021-01-08 06:50:00|648|647.4|649.1|648.5|649.4|648.8|648|647.4|152
1610088900000|2021-01-08 06:55:00|649.2|648.6|649.7|649.1|649.9|649.3|649.1|648.5|122
1610089200000|2021-01-08 07:00:00|649.6|649|649.9|649.3|649.9|649.3|649.3|648.7|80
1610089500000|2021-01-08 07:05:00|649.8|649.2|649.2|648.6|649.9|649.3|649.1|648.5|59
1610089800000|2021-01-08 07:10:00|649.1|648.5|649.6|649|649.6|649|649.1|648.5|33
1610090100000|2021-01-08 07:15:00|649.4|648.8|649.9|649.3|649.9|649.3|649.4|648.8|25
1610090400000|2021-01-08 07:20:00|649.8|649.2|649.6|649|649.9|649.3|649.6|649|24
1610090700000|2021-01-08 07:25:00|649.7|649.1|648.9|648.3|649.8|649.2|648.8|648.2|52
1610091000000|2021-01-08 07:30:00|648.8|648.2|648.9|648.3|648.9|648.3|648.6|648|27
1610091300000|2021-01-08 07:35:00|648.7|648.1|648.8|648.2|649.2|648.6|648.6|648|34
1610091600000|2021-01-08 07:40:00|648.9|648.3|649.4|648.8|649.4|648.8|648.9|648.3|35
1610091900000|2021-01-08 07:45:00|649.3|648.7|649.5|648.9|649.6|649|649.1|648.5|71
1610092200000|2021-01-08 07:50:00|649.4|648.8|649.3|648.7|649.4|648.8|649.1|648.5|28
1610092500000|2021-01-08 07:55:00|649.1|648.5|647.9|647.3|649.1|648.5|647.4|646.8|116
1610092800000|2021-01-08 08:00:00|647.8|647.2|647.6|647|647.9|647.3|647.4|646.8|59
1610093100000|2021-01-08 08:05:00|647.5|646.9|648.1|647.5|648.3|647.7|647.4|646.8|62
1610093400000|2021-01-08 08:10:00|647.9|647.3|648.1|647.5|648.8|648.2|647.9|647.3|96
1610093700000|2021-01-08 08:15:00|647.9|647.3|647.7|647.1|648.1|647.5|647.2|646.6|50
1610094000000|2021-01-08 08:20:00|647.6|647|647.9|647.3|647.9|647.3|647.6|647|48
1610094300000|2021-01-08 08:25:00|647.8|647.2|648.1|647.5|648.1|647.5|647.6|647|35
1610094600000|2021-01-08 08:30:00|647.9|647.3|647.6|647|648.1|647.5|647.6|647|36
1610094900000|2021-01-08 08:35:00|647.8|647.2|647.2|646.6|648|647.4|647.2|646.6|34
1610095200000|2021-01-08 08:40:00|647.1|646.5|646.6|646|647.2|646.6|646.1|645.5|129
1610095500000|2021-01-08 08:45:00|646.7|646.1|645.2|644.6|646.7|646.1|644.3|643.7|111
1610095800000|2021-01-08 08:50:00|645.1|644.5|645.9|645.3|645.9|645.3|644.9|644.3|73
1610096100000|2021-01-08 08:55:00|646.1|645.5|646.1|645.5|646.5|645.9|645.9|645.3|24
1610096400000|2021-01-08 09:00:00|646.3|645.7|645.4|644.8|646.4|645.8|645.4|644.8|35
1610096700000|2021-01-08 09:05:00|645.6|645|646.1|645.5|646.1|645.5|645.4|644.8|16
1610097000000|2021-01-08 09:10:00|646.3|645.7|646.7|646.1|647|646.4|646.3|645.7|32
1610097300000|2021-01-08 09:15:00|646.9|646.3|647.1|646.5|647.4|646.8|646.9|646.3|72
1610097600000|2021-01-08 09:20:00|647.4|646.8|647.3|646.7|647.7|647.1|647.1|646.5|76
1610097900000|2021-01-08 09:25:00|647.4|646.8|647.6|647|647.8|647.2|647.4|646.8|43
1610098200000|2021-01-08 09:30:00|647.7|647.1|647.4|646.8|647.9|647.3|647.1|646.5|40
1610098500000|2021-01-08 09:35:00|647.5|646.9|646.6|646|647.6|647|646.1|645.5|37
1610098800000|2021-01-08 09:40:00|646.9|646.3|646.1|645.5|646.9|646.3|645.9|645.3|24
1610099100000|2021-01-08 09:45:00|646.2|645.6|646.9|646.3|647.4|646.8|646.2|645.6|56
1610099400000|2021-01-08 09:50:00|646.6|646|647.6|647|648.1|647.5|646.6|646|70
1610099700000|2021-01-08 09:55:00|647.5|646.9|647.1|646.5|647.6|647|646.8|646.2|33
1610100000000|2021-01-08 10:00:00|646.9|646.3|646.9|646.3|647.1|646.5|646.6|646|33
1610100300000|2021-01-08 10:05:00|646.6|646|646.9|646.3|646.9|646.3|646.6|646|8
1610100600000|2021-01-08 10:10:00|646.8|646.2|647.1|646.5|647.3|646.7|646.8|646.2|36
1610100900000|2021-01-08 10:15:00|646.8|646.2|647.1|646.5|647.3|646.7|646.8|646.2|28
1610101200000|2021-01-08 10:20:00|647.3|646.7|648.1|647.5|648.1|647.5|647.1|646.5|72
1610101500000|2021-01-08 10:25:00|647.9|647.3|648.2|647.6|648.4|647.8|647.8|647.2|66
1610101800000|2021-01-08 10:30:00|648.1|647.5|647.8|647.2|648.6|648|647.8|647.2|26
1610102100000|2021-01-08 10:35:00|647.6|647|648.2|647.6|648.4|647.8|647.4|646.8|40
1610102400000|2021-01-08 10:40:00|648.1|647.5|648.5|647.9|648.6|648|647.9|647.3|90
1610102700000|2021-01-08 10:45:00|648.6|648|648.8|648.2|648.9|648.3|648.6|648|37
1610103000000|2021-01-08 10:50:00|648.9|648.3|648.8|648.2|649.2|648.6|648.8|648.2|108
1610103300000|2021-01-08 10:55:00|648.7|648.1|647.9|647.3|648.7|648.1|647.6|647|81
1610103600000|2021-01-08 11:00:00|647.8|647.2|647.8|647.2|647.9|647.3|647.3|646.7|36
1610103900000|2021-01-08 11:05:00|648.1|647.5|648.6|648|648.6|648|647.6|647|48
1610104200000|2021-01-08 11:10:00|648.5|647.9|648.3|647.7|648.8|648.2|648|647.4|74
1610104500000|2021-01-08 11:15:00|648.5|647.9|647.6|647|648.6|648|647.6|647|42
1610104800000|2021-01-08 11:20:00|647.8|647.2|647.6|647|648.1|647.5|647.6|647|27
1610105100000|2021-01-08 11:25:00|647.8|647.2|647.9|647.3|648.6|648|647.6|647|71
1610105400000|2021-01-08 11:30:00|648.1|647.5|647.8|647.2|648.2|647.6|647.6|647|27
1610105700000|2021-01-08 11:35:00|647.9|647.3|647.9|647.3|648.3|647.7|647.6|647|29
1610106000000|2021-01-08 11:40:00|648.1|647.5|647.8|647.2|648.4|647.8|647.6|647|52
1610106300000|2021-01-08 11:45:00|647.9|647.3|647.8|647.2|648.2|647.6|647.8|647.2|19
1610106600000|2021-01-08 11:50:00|647.6|647|647.1|646.5|647.6|647|647.1|646.5|52
1610106900000|2021-01-08 11:55:00|647.2|646.6|647.6|647|647.9|647.3|647.1|646.5|56
1610107200000|2021-01-08 12:00:00|647.7|647.1|647.4|646.8|647.7|647.1|647.1|646.5|38
1610107500000|2021-01-08 12:05:00|647.3|646.7|646.9|646.3|647.3|646.7|646.4|645.8|30
1610107800000|2021-01-08 12:10:00|647|646.4|646.5|645.9|647.3|646.7|646.3|645.7|81
1610108100000|2021-01-08 12:15:00|646.6|646|646.1|645.5|647.1|646.5|645.9|645.3|81
1610108400000|2021-01-08 12:20:00|645.6|645|644.6|644|645.7|645.1|644.4|643.8|127
1610108700000|2021-01-08 12:25:00|644.7|644.1|643.5|642.9|644.7|644.1|643.4|642.8|153
1610109000000|2021-01-08 12:30:00|643.6|643|643.9|643.3|644.2|643.6|643.4|642.8|51
1610109300000|2021-01-08 12:35:00|643.7|643.1|643.6|643|643.9|643.3|643.4|642.8|97
1610109600000|2021-01-08 12:40:00|643.4|642.8|643.4|642.8|644.2|643.6|643.4|642.8|65
1610109900000|2021-01-08 12:45:00|643.6|643|642.2|641.6|643.7|643.1|642|641.4|146
1610110200000|2021-01-08 12:50:00|642.1|641.5|642.2|641.6|642.5|641.9|641.7|641.1|78
1610110500000|2021-01-08 12:55:00|642.1|641.5|642.2|641.6|642.3|641.7|641.4|640.8|71
1610110800000|2021-01-08 13:00:00|642|641.4|642.6|642|642.8|642.2|641.2|640.6|272
1610111100000|2021-01-08 13:05:00|642.7|642.1|642.6|642|642.8|642.2|642.1|641.5|82
1610111400000|2021-01-08 13:10:00|642.4|641.8|643.1|642.5|643.3|642.7|642.3|641.7|53
1610111700000|2021-01-08 13:15:00|643|642.4|643.3|642.7|643.8|643.2|642.7|642.1|126
1610112000000|2021-01-08 13:20:00|643.4|642.8|643.3|642.7|643.6|643|643.3|642.7|53
1610112300000|2021-01-08 13:25:00|643.4|642.8|642.5|641.9|643.6|643|642.3|641.7|108
1610112600000|2021-01-08 13:30:00|642.6|642|642.6|642|643.1|642.5|642.3|641.7|55
1610112900000|2021-01-08 13:35:00|642.5|641.9|642.6|642|642.7|642.1|641.8|641.2|133
1610113200000|2021-01-08 13:40:00|642.4|641.8|644.8|644.2|644.8|644.2|642.3|641.7|141
1610116200000|2021-01-08 14:30:00|644|643.4|640.1|639.5|644.5|643.9|639.9|639.3|1279
1610116500000|2021-01-08 14:35:00|639.9|639.3|635.4|634.8|639.9|639.3|634.7|634.1|1738
1610116800000|2021-01-08 14:40:00|635.3|634.7|635.1|634.5|637.1|636.5|634.9|634.3|1175
1610117100000|2021-01-08 14:45:00|635.2|634.6|635.6|635|636.5|635.9|634.7|634.1|1026
1610117400000|2021-01-08 14:50:00|635.9|635.3|636.4|635.8|636.7|636.1|634.9|634.3|453
1610117700000|2021-01-08 14:55:00|636.5|635.9|636.4|635.8|636.9|636.3|635.6|635|667
1610118000000|2021-01-08 15:00:00|636.2|635.6|636.6|636|636.6|636|635.6|635|585
1610118300000|2021-01-08 15:05:00|636.7|636.1|636.6|636|637|636.4|635.6|635|361
1610118600000|2021-01-08 15:10:00|636.7|636.1|637.6|637|638.2|637.6|636.6|636|264
1610118900000|2021-01-08 15:15:00|637.5|636.9|639.7|639.1|640.1|639.5|637.4|636.8|377
1610119200000|2021-01-08 15:20:00|639.8|639.2|639.1|638.5|640.2|639.6|638.6|638|342
1610119500000|2021-01-08 15:25:00|639|638.4|639|638.4|640.4|639.8|638.1|637.5|339
1610119800000|2021-01-08 15:30:00|638.9|638.3|638.9|638.3|639.1|638.5|637.8|637.2|300
1610120100000|2021-01-08 15:35:00|638.6|638|640.1|639.5|640.5|639.9|638.1|637.5|425
1610120400000|2021-01-08 15:40:00|640|639.4|639.9|639.3|640.8|640.2|639.6|639|163
1610120700000|2021-01-08 15:45:00|640.1|639.5|639.6|639|640.6|640|639.6|639|184
1610121000000|2021-01-08 15:50:00|639.4|638.8|639.1|638.5|639.5|638.9|638.6|638|192
1610121300000|2021-01-08 15:55:00|639.2|638.6|641.1|640.5|641.1|640.5|639.1|638.5|188
1610121600000|2021-01-08 16:00:00|641|640.4|640.7|640.1|641.6|641|640.6|640|333
1610121900000|2021-01-08 16:05:00|640.8|640.2|642.2|641.6|642.2|641.6|640.6|640|596
1610122200000|2021-01-08 16:10:00|642.1|641.5|641.3|640.7|642.2|641.6|640.9|640.3|278
1610122500000|2021-01-08 16:15:00|641.5|640.9|640.9|640.3|641.8|641.2|640.8|640.2|402
1610122800000|2021-01-08 16:20:00|640.8|640.2|640.1|639.5|640.8|640.2|639.8|639.2|350
1610123100000|2021-01-08 16:25:00|640|639.4|640.3|639.7|640.6|640|639.8|639.2|307
1610123400000|2021-01-08 16:30:00|640.4|639.8|640.9|640.3|641.3|640.7|640.1|639.5|341
1610123700000|2021-01-08 16:35:00|640.8|640.2|641.8|641.2|642|641.4|640.8|640.2|455
1610124000000|2021-01-08 16:40:00|641.9|641.3|642|641.4|642.4|641.8|641.8|641.2|198
1610124300000|2021-01-08 16:45:00|642.1|641.5|641.3|640.7|642.1|641.5|641.3|640.7|219
1610124600000|2021-01-08 16:50:00|641.2|640.6|642.3|641.7|642.3|641.7|640.9|640.3|253
1610124900000|2021-01-08 16:55:00|642.5|641.9|641.4|640.8|642.5|641.9|641.2|640.6|211
1610125200000|2021-01-08 17:00:00|641.3|640.7|641.1|640.5|641.4|640.8|640.9|640.3|184
1610125500000|2021-01-08 17:05:00|641.3|640.7|641.5|640.9|641.6|641|640.8|640.2|177
1610125800000|2021-01-08 17:10:00|641.6|641|641.3|640.7|642.1|641.5|641|640.4|146
1610126100000|2021-01-08 17:15:00|641.1|640.5|641.3|640.7|641.4|640.8|640.9|640.3|119
1610126400000|2021-01-08 17:20:00|641.4|640.8|642.8|642.2|642.9|642.3|641.4|640.8|175
1610126700000|2021-01-08 17:25:00|642.6|642|642.6|642|642.9|642.3|642.3|641.7|129
1610127000000|2021-01-08 17:30:00|642.8|642.2|642.3|641.7|642.9|642.3|641.6|641|184
1610127300000|2021-01-08 17:35:00|642.4|641.8|643.6|643|643.8|643.2|641.9|641.3|317
1610127600000|2021-01-08 17:40:00|643.5|642.9|643|642.4|643.8|643.2|642.8|642.2|127
1610127900000|2021-01-08 17:45:00|643.1|642.5|642.8|642.2|643.3|642.7|642.6|642|158
1610128200000|2021-01-08 17:50:00|642.9|642.3|642.8|642.2|643.3|642.7|642.1|641.5|233
1610128500000|2021-01-08 17:55:00|642.9|642.3|643.3|642.7|643.8|643.2|642.8|642.2|137
1610128800000|2021-01-08 18:00:00|643.2|642.6|642.3|641.7|643.2|642.6|642.2|641.6|184
1610129100000|2021-01-08 18:05:00|642.4|641.8|642.2|641.6|642.6|642|642.1|641.5|120
1610129400000|2021-01-08 18:10:00|642.1|641.5|642|641.4|642.1|641.5|641.8|641.2|109
1610129700000|2021-01-08 18:15:00|642.1|641.5|642.1|641.5|642.3|641.7|641.8|641.2|166
1610130000000|2021-01-08 18:20:00|642|641.4|642|641.4|642.2|641.6|641.8|641.2|248
1610130300000|2021-01-08 18:25:00|642.1|641.5|642.4|641.8|642.4|641.8|641.8|641.2|136
1610130600000|2021-01-08 18:30:00|642.3|641.7|642.3|641.7|642.5|641.9|642|641.4|105
1610130900000|2021-01-08 18:35:00|642.2|641.6|642.2|641.6|642.4|641.8|641.8|641.2|188
1610131200000|2021-01-08 18:40:00|642.5|641.9|641.9|641.3|642.8|642.2|641.9|641.3|423
1610131500000|2021-01-08 18:45:00|642|641.4|641.2|640.6|642.2|641.6|641.2|640.6|664
1610131800000|2021-01-08 18:50:00|641.3|640.7|642.2|641.6|642.2|641.6|641|640.4|292
1610132100000|2021-01-08 18:55:00|642.4|641.8|641.5|640.9|642.6|642|641.4|640.8|284
1610132400000|2021-01-08 19:00:00|641.4|640.8|641.4|640.8|641.7|641.1|640.9|640.3|829
1610132700000|2021-01-08 19:05:00|641.6|641|643|642.4|643.4|642.8|641.4|640.8|536
1610133000000|2021-01-08 19:10:00|643.1|642.5|639.9|639.3|643.1|642.5|639.2|638.6|1803
1610133300000|2021-01-08 19:15:00|639.8|639.2|639.8|638.3|641.2|640.6|638.5|637.9|520
1610326800000|2021-01-11 01:00:00|640|639.4|640.8|640.2|641.9|641.3|639.3|638.7|483
1610327100000|2021-01-11 01:05:00|640.7|640.1|640.8|640.2|640.8|640.2|640.2|639.6|238
1610327400000|2021-01-11 01:10:00|640.7|640.1|640.1|639.5|641.1|640.5|640.1|639.5|335
1610327700000|2021-01-11 01:15:00|639.8|639.2|640.3|639.7|640.4|639.8|639.3|638.7|94
1610328000000|2021-01-11 01:20:00|640.1|639.5|639.1|638.5|640.3|639.7|638.9|638.3|221
1610328300000|2021-01-11 01:25:00|639.3|638.7|639|638.4|639.6|639|638.9|638.3|42
1610328600000|2021-01-11 01:30:00|639.1|638.5|639|638.4|639.7|639.1|638.9|638.3|64
1610328900000|2021-01-11 01:35:00|638.9|638.3|638.4|637.8|639.1|638.5|638.1|637.5|33
1610329200000|2021-01-11 01:40:00|638.2|637.6|638.9|638.3|638.9|638.3|638.1|637.5|81
1610329500000|2021-01-11 01:45:00|638.8|638.2|638.9|638.3|639.9|639.3|638.8|638.2|71
1610329800000|2021-01-11 01:50:00|639|638.4|638.8|638.2|639.1|638.5|638.6|638|31
1610330100000|2021-01-11 01:55:00|638.6|638|638.4|637.8|638.9|638.3|638.4|637.8|51
1610330400000|2021-01-11 02:00:00|638.1|637.5|638.3|637.7|638.4|637.8|638.1|637.5|37
1610330700000|2021-01-11 02:05:00|638.2|637.6|637.1|636.5|638.4|637.8|637.1|636.5|97
1610331000000|2021-01-11 02:10:00|636.7|636.1|637.1|636.5|637.6|637|636.7|636.1|103
1610331300000|2021-01-11 02:15:00|637|636.4|637.5|636.9|637.6|637|637|636.4|50
1610331600000|2021-01-11 02:20:00|637.6|637|637.6|637|637.6|637|637.4|636.8|12
1610331900000|2021-01-11 02:25:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|7
1610332200000|2021-01-11 02:30:00|637.9|637.3|638.1|637.5|638.1|637.5|637.9|637.3|26
1610332500000|2021-01-11 02:35:00|638.4|637.8|637.9|637.3|638.4|637.8|637.6|637|17
1610332800000|2021-01-11 02:40:00|637.8|637.2|638.3|637.7|638.4|637.8|637.6|637|15
1610333100000|2021-01-11 02:45:00|638.4|637.8|638.4|637.8|638.6|638|638.1|637.5|37
1610333400000|2021-01-11 02:50:00|638.5|637.9|638.4|637.8|638.5|637.9|638.4|637.8|5
1610333700000|2021-01-11 02:55:00|638.5|637.9|638.6|638|638.8|638.2|638.4|637.8|8
1610334000000|2021-01-11 03:00:00|||||||||6
1610334300000|2021-01-11 03:05:00|638.9|638.3|639.1|638.5|639.1|638.5|638.8|638.2|31
1610334600000|2021-01-11 03:10:00|638.9|638.3|638.8|638.2|638.9|638.3|638.7|638.1|18
1610334900000|2021-01-11 03:15:00|638.9|638.3|638.8|638.2|638.9|638.3|638.6|638|14
1610335200000|2021-01-11 03:20:00|638.6|638|638.9|638.3|639.1|638.5|638.6|638|18
1610335500000|2021-01-11 03:25:00|638.7|638.1|638.6|638|638.8|638.2|638.4|637.8|18
1610335800000|2021-01-11 03:30:00|638.5|637.9|638.6|638|638.9|638.3|638.4|637.8|12
1610336100000|2021-01-11 03:35:00|638.7|638.1|638.8|638.2|638.9|638.3|638.6|638|5
1610336400000|2021-01-11 03:40:00|638.6|638|638.6|638|638.6|638|638.5|637.9|5
1610336700000|2021-01-11 03:45:00|638.5|637.9|637.9|637.3|638.5|637.9|637.9|637.3|26
1610337000000|2021-01-11 03:50:00|638.1|637.5|638.3|637.7|638.5|637.9|638|637.4|41
1610337300000|2021-01-11 03:55:00|638.2|637.6|638.4|637.8|638.4|637.8|638.1|637.5|1
1610337600000|2021-01-11 04:00:00|||||||||3
1610337900000|2021-01-11 04:05:00|638.3|637.7|638.3|637.7|638.3|637.7|638.1|637.5|3
1610338200000|2021-01-11 04:10:00|638.4|637.8|638.6|638|638.6|638|638.4|637.8|6
1610338500000|2021-01-11 04:15:00|638.7|638.1|638.7|638.1|638.8|638.2|638.6|638|13
1610338800000|2021-01-11 04:20:00|638.6|638|638.7|638.1|638.7|638.1|638.5|637.9|3
1610339100000|2021-01-11 04:25:00|638.6|638|638.4|637.8|638.8|638.2|638.3|637.7|15
1610339400000|2021-01-11 04:30:00|638.3|637.7|638.5|637.9|638.6|638|638.3|637.7|92
1610339700000|2021-01-11 04:35:00|638.6|638|638.4|637.8|638.6|638|638.4|637.8|15
1610340000000|2021-01-11 04:40:00|638.3|637.7|638.2|637.6|638.4|637.8|638.1|637.5|15
1610340600000|2021-01-11 04:50:00|638.1|637.5|637.9|637.3|638.2|637.6|637.9|637.3|24
1610340900000|2021-01-11 04:55:00|638|637.4|637.9|637.3|638|637.4|637.9|637.3|2
1610341200000|2021-01-11 05:00:00|637.7|637.1|637.6|637|637.7|637.1|637.6|637|9
1610341500000|2021-01-11 05:05:00|637.9|637.3|637.9|637.3|637.9|637.3|637.8|637.2|7
1610341800000|2021-01-11 05:10:00|637.8|637.2|637.9|637.3|637.9|637.3|637.7|637.1|9
1610342100000|2021-01-11 05:15:00|638|637.4|637.8|637.2|638.1|637.5|637.8|637.2|14
1610342400000|2021-01-11 05:20:00|637.7|637.1|637.8|637.2|637.9|637.3|637.6|637|8
1610342700000|2021-01-11 05:25:00|637.7|637.1|637.4|636.8|637.8|637.2|637.4|636.8|17
1610343000000|2021-01-11 05:30:00|637.6|637|637.1|636.5|637.6|637|637.1|636.5|42
1610343300000|2021-01-11 05:35:00|637.2|636.6|637.4|636.8|637.4|636.8|637.1|636.5|40
1610343600000|2021-01-11 05:40:00|637.6|637|637.2|636.6|637.7|637.1|637.1|636.5|16
1610343900000|2021-01-11 05:45:00|637.1|636.5|636.5|635.9|637.1|636.5|635.9|635.3|209
1610344200000|2021-01-11 05:50:00|636.4|635.8|635.9|635.3|636.4|635.8|635.9|635.3|58
1610344500000|2021-01-11 05:55:00|636.1|635.5|635.7|635.1|636.1|635.5|635.7|635.1|60
1610344800000|2021-01-11 06:00:00|635.6|635|633.9|633.3|635.7|635.1|633.7|633.1|151
1610345100000|2021-01-11 06:05:00|634.1|633.5|633.7|633.1|634.2|633.6|633.6|633|90
1610345400000|2021-01-11 06:10:00|633.6|633|631.5|630.9|633.6|633|631.5|630.9|253
1610345700000|2021-01-11 06:15:00|631.6|631|631|630.4|632.4|631.8|631|630.4|193
1610346000000|2021-01-11 06:20:00|630.9|630.3|630.5|629.9|631.2|630.6|630.2|629.6|291
1610346300000|2021-01-11 06:25:00|630.7|630.1|630.4|629.8|630.9|630.3|629.9|629.3|144
1610346600000|2021-01-11 06:30:00|630.3|629.7|631.2|630.6|631.4|630.8|629.9|629.3|96
1610346900000|2021-01-11 06:35:00|631.4|630.8|633|632.4|633.3|632.7|631.2|630.6|83
1610347200000|2021-01-11 06:40:00|632.9|632.3|633.6|633|633.6|633|632.7|632.1|47
1610347500000|2021-01-11 06:45:00|633.7|633.1|634.4|633.8|634.8|634.2|633.4|632.8|83
1610347800000|2021-01-11 06:50:00|634.5|633.9|634.2|633.6|634.7|634.1|634.2|633.6|40
1610348100000|2021-01-11 06:55:00|633.9|633.3|634.7|634.1|634.7|634.1|633.9|633.3|29
1610348400000|2021-01-11 07:00:00|634.4|633.8|634.9|634.3|635.2|634.6|634.4|633.8|53
1610348700000|2021-01-11 07:05:00|635|634.4|634.9|634.3|635.2|634.6|634.9|634.3|24
1610349000000|2021-01-11 07:10:00|635.1|634.5|634.9|634.3|635.2|634.6|633.9|633.3|50
1610349300000|2021-01-11 07:15:00|634.7|634.1|634.7|634.1|634.7|634.1|634.2|633.6|39
1610349600000|2021-01-11 07:20:00|634.8|634.2|634.6|634|634.9|634.3|633.9|633.3|39
1610349900000|2021-01-11 07:25:00|634.4|633.8|634.7|634.1|634.8|634.2|634.4|633.8|23
1610350200000|2021-01-11 07:30:00|634.6|634|634.4|633.8|634.7|634.1|634.4|633.8|10
1610350500000|2021-01-11 07:35:00|633.9|633.3|633.2|632.6|633.9|633.3|632.6|632|45
1610350800000|2021-01-11 07:40:00|633.4|632.8|634.2|633.6|634.2|633.6|633.4|632.8|29
1610351100000|2021-01-11 07:45:00|634.3|633.7|635.4|634.8|635.4|634.8|634.3|633.7|145
1610351400000|2021-01-11 07:50:00|635.2|634.6|635.7|635.1|636.3|635.7|635.2|634.6|81
1610351700000|2021-01-11 07:55:00|635.9|635.3|635.4|634.8|635.9|635.3|635.4|634.8|20
1610352000000|2021-01-11 08:00:00|635.5|634.9|634.7|634.1|635.9|635.3|634.7|634.1|96
1610352300000|2021-01-11 08:05:00|634.8|634.2|637.7|637.1|637.8|637.2|634.8|634.2|144
1610352600000|2021-01-11 08:10:00|637.8|637.2|637.3|636.7|637.8|637.2|637.1|636.5|61
1610352900000|2021-01-11 08:15:00|637.4|636.8|637.9|637.3|638.1|637.5|637.3|636.7|74
1610353200000|2021-01-11 08:20:00|637.8|637.2|637.6|637|637.9|637.3|637.2|636.6|41
1610353500000|2021-01-11 08:25:00|637.4|636.8|638.2|637.6|638.4|637.8|637.1|636.5|44
1610353800000|2021-01-11 08:30:00|638.3|637.7|637.4|636.8|638.4|637.8|637.3|636.7|49
1610354100000|2021-01-11 08:35:00|637.5|636.9|638.4|637.8|638.4|637.8|637.2|636.6|24
1610354400000|2021-01-11 08:40:00|638.5|637.9|638.8|638.2|639.1|638.5|638.3|637.7|64
1610354700000|2021-01-11 08:45:00|638.7|638.1|638.2|637.6|638.8|638.2|637.9|637.3|20
1610355000000|2021-01-11 08:50:00|638.1|637.5|637.2|636.6|638.1|637.5|637.1|636.5|48
1610355300000|2021-01-11 08:55:00|637.3|636.7|636.3|635.7|637.8|637.2|635.9|635.3|65
1610355600000|2021-01-11 09:00:00|636.4|635.8|636.1|635.5|637.1|636.5|636.1|635.5|50
1610355900000|2021-01-11 09:05:00|636.3|635.7|637.2|636.6|637.2|636.6|636.3|635.7|36
1610356200000|2021-01-11 09:10:00|637.1|636.5|636.4|635.8|637.6|637|636.2|635.6|71
1610356500000|2021-01-11 09:15:00|636.6|636|636.9|636.3|636.9|636.3|636.1|635.5|46
1610356800000|2021-01-11 09:20:00|637.1|636.5|636.6|636|637.1|636.5|636.1|635.5|69
1610357100000|2021-01-11 09:25:00|636.4|635.8|636.6|636|636.6|636|636.3|635.7|39
1610357400000|2021-01-11 09:30:00|636.7|636.1|637.3|636.7|637.6|637|636.6|636|107
1610357700000|2021-01-11 09:35:00|637.1|636.5|636.4|635.8|637.2|636.6|636.1|635.5|31
1610358000000|2021-01-11 09:40:00|636.1|635.5|634.8|634.2|636.8|636.2|634.6|634|53
1610358300000|2021-01-11 09:45:00|634.9|634.3|634.4|633.8|634.9|634.3|634.4|633.8|83
1610358600000|2021-01-11 09:50:00|634.1|633.5|635.4|634.8|635.4|634.8|634.1|633.5|68
1610358900000|2021-01-11 09:55:00|635.6|635|635.9|635.3|636.4|635.8|635.6|635|111
1610359200000|2021-01-11 10:00:00|635.8|635.2|636.1|635.5|636.1|635.5|635.8|635.2|47
1610359500000|2021-01-11 10:05:00|635.9|635.3|635.9|635.3|636.6|636|635.8|635.2|81
1610359800000|2021-01-11 10:10:00|636.1|635.5|635.9|635.3|636.4|635.8|635.9|635.3|57
1610360100000|2021-01-11 10:15:00|635.8|635.2|635.3|634.7|636.1|635.5|635.1|634.5|66
1610360400000|2021-01-11 10:20:00|635.2|634.6|634.9|634.3|635.5|634.9|634.6|634|93
1610360700000|2021-01-11 10:25:00|634.8|634.2|634.6|634|634.9|634.3|634.6|634|32
1610361000000|2021-01-11 10:30:00|634.1|633.5|635.5|634.9|635.6|635|634.1|633.5|68
1610361300000|2021-01-11 10:35:00|635.6|635|636.2|635.6|636.2|635.6|635.3|634.7|56
1610361600000|2021-01-11 10:40:00|636.5|635.9|636.6|636|636.9|636.3|636.3|635.7|156
1610361900000|2021-01-11 10:45:00|636.4|635.8|637.7|637.1|637.7|637.1|636.4|635.8|114
1610362200000|2021-01-11 10:50:00|637.6|637|638.1|637.5|638.1|637.5|637.6|637|65
1610362500000|2021-01-11 10:55:00|638|637.4|637.5|636.9|638|637.4|637|636.4|28
1610362800000|2021-01-11 11:00:00|638.2|637.6|638|637.4|638.3|637.7|638|637.4|67
1610363100000|2021-01-11 11:05:00|637.9|637.3|637.7|637.1|638|637.4|637.7|637.1|27
1610363400000|2021-01-11 11:10:00|637.6|637|636.7|636.1|637.6|637|636.7|636.1|34
1610363700000|2021-01-11 11:15:00|636.6|636|637|636.4|637.2|636.6|636.3|635.7|77
1610364000000|2021-01-11 11:20:00|637.2|636.6|636.7|636.1|637.4|636.8|636.6|636|39
1610364300000|2021-01-11 11:25:00|636.8|636.2|638.5|637.9|638.5|637.9|636.5|635.9|52
1610364600000|2021-01-11 11:30:00|638.4|637.8|638|637.4|638.5|637.9|638|637.4|30
1610364900000|2021-01-11 11:35:00|638.2|637.6|638.3|637.7|638.5|637.9|638|637.4|40
1610365200000|2021-01-11 11:40:00|638.2|637.6|639|638.4|639.1|638.5|638.2|637.6|80
1610365500000|2021-01-11 11:45:00|638.8|638.2|638.5|637.9|639|638.4|638.2|637.6|143
1610365800000|2021-01-11 11:50:00|638.7|638.1|638.3|637.7|638.7|638.1|638|637.4|31
1610366100000|2021-01-11 11:55:00|638.2|637.6|638|637.4|638.3|637.7|637.5|636.9|38
1610366400000|2021-01-11 12:00:00|638.1|637.5|638.8|638.2|638.8|638.2|638.1|637.5|61
1610366700000|2021-01-11 12:05:00|638.5|637.9|639|638.4|639.4|638.8|638.5|637.9|84
1610367000000|2021-01-11 12:10:00|638.9|638.3|639.6|639|639.8|639.2|638.5|637.9|101
1610367300000|2021-01-11 12:15:00|639.5|638.9|639.1|638.5|639.8|639.2|639|638.4|81
1610367600000|2021-01-11 12:20:00|639.3|638.7|641.5|640.9|641.5|640.9|639|638.4|179
1610367900000|2021-01-11 12:25:00|641.7|641.1|645.4|644.8|645.4|644.8|641.7|641.1|551
1610368200000|2021-01-11 12:30:00|645.2|644.6|645.6|645|645.6|645|645|644.4|301
1610368500000|2021-01-11 12:35:00|645.3|644.7|644.4|643.8|646.3|645.7|644.4|643.8|257
1610368800000|2021-01-11 12:40:00|644.6|644|647|646.4|647.3|646.7|644.6|644|297
1610369100000|2021-01-11 12:45:00|647.1|646.5|646.9|646.3|648.1|647.5|646.8|646.2|261
1610369400000|2021-01-11 12:50:00|647|646.4|647.3|646.7|647.9|647.3|646.9|646.3|92
1610369700000|2021-01-11 12:55:00|647.2|646.6|648.5|647.9|648.8|648.2|647|646.4|224
1610370000000|2021-01-11 13:00:00|648.7|648.1|649.2|648.6|650|649.4|648.5|647.9|323
1610370300000|2021-01-11 13:05:00|649.1|648.5|651.8|651.2|652|651.4|649.1|648.5|320
1610370600000|2021-01-11 13:10:00|651.9|651.3|651.3|650.7|652|651.4|651.1|650.5|255
1610370900000|2021-01-11 13:15:00|651.5|650.9|647.2|646.6|651.5|650.9|647.1|646.5|238
1610371200000|2021-01-11 13:20:00|647.1|646.5|647.6|647|647.9|647.3|646.5|645.9|227
1610371500000|2021-01-11 13:25:00|647.4|646.8|647.4|646.8|647.9|647.3|647.1|646.5|129
1610371800000|2021-01-11 13:30:00|647.3|646.7|645.4|644.8|647.4|646.8|645.2|644.6|163
1610372100000|2021-01-11 13:35:00|645.3|644.7|644.3|643.7|646.1|645.5|644|643.4|118
1610372400000|2021-01-11 13:40:00|644.2|643.6|645.5|644.9|646.4|645.8|644|643.4|93
1610375400000|2021-01-11 14:30:00|644|643.4|641.4|640.8|645.5|644.9|640.2|639.6|1673
1610375700000|2021-01-11 14:35:00|641.3|640.7|642.5|641.9|642.6|642|639.5|638.9|597
1610376000000|2021-01-11 14:40:00|642.6|642|642.7|642.1|643.3|642.7|641.1|640.5|398
1610376300000|2021-01-11 14:45:00|642.8|642.2|640.7|640.1|643.6|643|640.2|639.6|545
1610376600000|2021-01-11 14:50:00|640.6|640|641.1|640.5|641.6|641|640.1|639.5|374
1610376900000|2021-01-11 14:55:00|641.2|640.6|642.3|641.7|644.1|643.3|641.1|640.5|437
1610377200000|2021-01-11 15:00:00|642.2|641.6|643.9|643.3|644.3|643.7|642.2|641.6|201
1610377500000|2021-01-11 15:05:00|644.1|643.5|642.1|641.5|644.1|643.5|641.6|641|298
1610377800000|2021-01-11 15:10:00|642.2|641.6|640.6|640|642.3|641.7|640.6|640|427
1610378100000|2021-01-11 15:15:00|640.3|639.7|637|636.4|640.3|639.7|636.7|636.1|734
1610378400000|2021-01-11 15:20:00|637.1|636.5|639.2|638.6|639.2|638.6|636.9|636.3|325
1610378700000|2021-01-11 15:25:00|639.5|638.9|639.4|638.8|640|639.4|638.8|638.2|244
1610379000000|2021-01-11 15:30:00|639.3|638.7|638.7|638.1|639.5|638.9|638.1|637.5|246
1610379300000|2021-01-11 15:35:00|638.8|638.2|638.7|638.1|639.2|638.6|637.3|636.7|343
1610379600000|2021-01-11 15:40:00|638.5|637.9|640|639.4|640.5|639.9|638.2|637.6|254
1610379900000|2021-01-11 15:45:00|639.7|639.1|638|637.4|639.7|639.1|637.9|637.3|247
1610380200000|2021-01-11 15:50:00|637.7|637.1|638.5|637.9|639|638.4|636|635.4|645
1610380500000|2021-01-11 15:55:00|638.7|638.1|639.5|638.9|639.6|639|638.5|637.9|247
1610380800000|2021-01-11 16:00:00|639.2|638.6|638.3|637.7|639.3|638.7|638.2|637.6|141
1610381100000|2021-01-11 16:05:00|638|637.4|638.3|637.7|638.5|637.9|637.8|637.2|137
1610381400000|2021-01-11 16:10:00|638.4|637.8|636|635.4|638.5|637.9|636|635.4|332
1610381700000|2021-01-11 16:15:00|636.2|635.6|634.3|633.7|636.2|635.6|634|633.4|559
1610382000000|2021-01-11 16:20:00|634.5|633.9|635.5|634.9|635.5|634.9|634.1|633.5|407
1610382300000|2021-01-11 16:25:00|635.7|635.1|635.9|635.3|636.5|635.9|635.5|634.9|331
1610382600000|2021-01-11 16:30:00|635.8|635.2|636.3|635.7|636.3|635.7|635.3|634.7|127
1610382900000|2021-01-11 16:35:00|636.1|635.5|636.3|635.7|636.8|636.2|635.5|634.9|253
1610383200000|2021-01-11 16:40:00|636.4|635.8|636.8|636.2|636.8|636.2|636.1|635.5|114
1610383500000|2021-01-11 16:45:00|636.7|636.1|637.1|636.5|637.4|636.8|636.5|635.9|235
1610383800000|2021-01-11 16:50:00|637.2|636.6|636.5|635.9|637.3|636.7|636.1|635.5|112
1610384100000|2021-01-11 16:55:00|636.6|636|636.8|636.2|636.8|636.2|636.1|635.5|131
1610384400000|2021-01-11 17:00:00|636.6|636|636.3|635.7|636.8|636.2|636|635.4|118
1610384700000|2021-01-11 17:05:00|636.2|635.6|634.8|634.2|636.3|635.7|634.8|634.2|180
1610385000000|2021-01-11 17:10:00|635|634.4|635.3|634.7|635.6|635|634.8|634.2|263
1610385300000|2021-01-11 17:15:00|635|634.4|633.8|633.2|635|634.4|633.7|633.1|386
1610385600000|2021-01-11 17:20:00|634.1|633.5|633.8|633.2|634.1|633.5|633.6|633|210
1610385900000|2021-01-11 17:25:00|634|633.4|636.8|636.2|637.3|636.7|633.8|633.2|750
1610386200000|2021-01-11 17:30:00|636.7|636.1|636.6|636|637.7|637.1|636.2|635.6|415
1610386500000|2021-01-11 17:35:00|636.4|635.8|636.4|635.8|636.9|636.3|635.9|635.3|182
1610386800000|2021-01-11 17:40:00|636.7|636.1|638.3|637.7|638.5|637.9|636.4|635.8|164
1610387100000|2021-01-11 17:45:00|638.2|637.6|636.8|636.2|638.2|637.6|636.8|636.2|166
1610387400000|2021-01-11 17:50:00|636.9|636.3|636.6|636|637.3|636.7|636.3|635.7|298
1610387700000|2021-01-11 17:55:00|636.5|635.9|636.4|635.8|636.9|636.3|635.9|635.3|128
1610388000000|2021-01-11 18:00:00|636.2|635.6|636.4|635.8|636.7|636.1|635.9|635.3|175
1610388300000|2021-01-11 18:05:00|636.2|635.6|635.7|635.1|636.4|635.8|635.6|635|143
1610388600000|2021-01-11 18:10:00|635.6|635|635.3|634.7|636.3|635.7|635.3|634.7|406
1610388900000|2021-01-11 18:15:00|635.6|635|635.8|635.2|636.1|635.5|635.3|634.7|179
1610389200000|2021-01-11 18:20:00|636|635.4|635.7|635.1|636.1|635.5|635.1|634.5|166
1610389500000|2021-01-11 18:25:00|635.6|635|635.5|634.9|636.2|635.6|635.2|634.6|462
1610389800000|2021-01-11 18:30:00|635.4|634.8|635.3|634.7|635.6|635|635.1|634.5|349
1610390100000|2021-01-11 18:35:00|635.4|634.8|636.5|635.9|636.8|636.2|635.3|634.7|142
1610390400000|2021-01-11 18:40:00|636.6|636|636|635.4|636.6|636|635.6|635|224
1610390700000|2021-01-11 18:45:00|635.8|635.2|635.5|634.9|636.1|635.5|635.3|634.7|181
1610391000000|2021-01-11 18:50:00|635.6|635|636.8|636.2|636.8|636.2|635.6|635|307
1610391300000|2021-01-11 18:55:00|637|636.4|636.3|635.7|637|636.4|636.3|635.7|196
1610391600000|2021-01-11 19:00:00|636.6|636|636.3|635.7|637.1|636.5|636.3|635.7|472
1610391900000|2021-01-11 19:05:00|636.6|636|637.5|636.9|637.5|636.9|636.3|635.7|623
1610392200000|2021-01-11 19:10:00|637.3|636.7|636|635.4|637.5|636.9|635.1|634.5|1920
1610392500000|2021-01-11 19:15:00|635.8|635.2|636.6|636|637|636.4|635.8|635.2|612
1610413200000|2021-01-12 01:00:00|636.5|635.9|636.7|636.1|638|637.4|636.2|635.6|215
1610413500000|2021-01-12 01:05:00|636.5|635.9|636|635.4|637.3|636.7|636|635.4|175
1610413800000|2021-01-12 01:10:00|636.2|635.6|635.7|635.1|636.5|635.9|635.7|635.1|109
1610414100000|2021-01-12 01:15:00|635.8|635.2|636.9|636.3|637|636.4|635.8|635.2|76
1610414400000|2021-01-12 01:20:00|636.8|636.2|636.4|635.8|636.9|636.3|636.3|635.7|21
1610414700000|2021-01-12 01:25:00|636.3|635.7|636.2|635.6|636.5|635.9|635.8|635.2|39
1610415000000|2021-01-12 01:30:00|636.1|635.5|636.2|635.6|636.2|635.6|636|635.4|33
1610415300000|2021-01-12 01:35:00|636.1|635.5|635.7|635.1|636.2|635.6|635.7|635.1|19
1610415600000|2021-01-12 01:40:00|635.5|634.9|635.1|634.5|635.5|634.9|635.1|634.5|66
1610415900000|2021-01-12 01:45:00|635.2|634.6|635.3|634.7|635.3|634.7|635.2|634.6|4
1610416200000|2021-01-12 01:50:00|635.5|634.9|635.5|634.9|635.5|634.9|635.4|634.8|13
1610416500000|2021-01-12 01:55:00|635.7|635.1|635.8|635.2|635.8|635.2|635.6|635|35
1610416800000|2021-01-12 02:00:00|635.7|635.1|635.3|634.7|635.7|635.1|635.3|634.7|5
1610417100000|2021-01-12 02:05:00|635.5|634.9|635.5|634.9|635.5|634.9|635.3|634.7|7
1610417400000|2021-01-12 02:10:00|635.3|634.7|635.5|634.9|635.5|634.9|635.2|634.6|23
1610417700000|2021-01-12 02:15:00|635.3|634.7|635.3|634.7|635.5|634.9|635.1|634.5|17
1610418000000|2021-01-12 02:20:00|635.2|634.6|635.1|634.5|635.2|634.6|635.1|634.5|9
1610418300000|2021-01-12 02:25:00|635.2|634.6|635.2|634.6|635.2|634.6|635|634.4|12
1610418600000|2021-01-12 02:30:00|635.1|634.5|635.5|634.9|635.5|634.9|635|634.4|40
1610418900000|2021-01-12 02:35:00|635.7|635.1|636|635.4|636|635.4|635.7|635.1|17
1610419200000|2021-01-12 02:40:00|635.7|635.1|636|635.4|636|635.4|635.7|635.1|18
1610419500000|2021-01-12 02:45:00|635.7|635.1|636|635.4|636|635.4|635.7|635.1|10
1610419800000|2021-01-12 02:50:00|636.1|635.5|635.9|635.3|636.1|635.5|635.7|635.1|7
1610420100000|2021-01-12 02:55:00|636|635.4|636.3|635.7|636.3|635.7|636|635.4|5
1610420400000|2021-01-12 03:00:00|636.1|635.5|636.1|635.5|636.1|635.5|636|635.4|16
1610420700000|2021-01-12 03:05:00|636.2|635.6|636.5|635.9|636.6|636|636|635.4|18
1610421000000|2021-01-12 03:10:00|636.6|636|636.5|635.9|636.8|636.2|636.5|635.9|11
1610421300000|2021-01-12 03:15:00|636.6|636|636.5|635.9|636.6|636|636.5|635.9|2
1610421600000|2021-01-12 03:20:00|636.3|635.7|635.8|635.2|636.3|635.7|635.8|635.2|16
1610421900000|2021-01-12 03:25:00|636|635.4|635.9|635.3|636.1|635.5|635.9|635.3|10
1610422200000|2021-01-12 03:30:00|636|635.4|636|635.4|636|635.4|635.8|635.2|40
1610422500000|2021-01-12 03:35:00|636.2|635.6|636.1|635.5|636.4|635.8|636.1|635.5|47
1610422800000|2021-01-12 03:40:00|636|635.4|635.8|635.2|636.1|635.5|635.8|635.2|10
1610423100000|2021-01-12 03:45:00|||||||||4
1610423400000|2021-01-12 03:50:00|636|635.4|636|635.4|636.1|635.5|636|635.4|11
1610423700000|2021-01-12 03:55:00|635.9|635.3|635.8|635.2|636|635.4|635.8|635.2|13
1610424000000|2021-01-12 04:00:00|635.9|635.3|635.8|635.2|635.9|635.3|635.8|635.2|7
1610424300000|2021-01-12 04:05:00|||||||||3
1610424600000|2021-01-12 04:10:00|635.6|635|635.6|635|635.6|635|635.6|635|6
1610424900000|2021-01-12 04:15:00|635.5|634.9|635.8|635.2|635.8|635.2|635.5|634.9|25
1610425200000|2021-01-12 04:20:00|||||||||2
1610425500000|2021-01-12 04:25:00|635.6|635|635.8|635.2|635.8|635.2|635.6|635|9
1610425800000|2021-01-12 04:30:00|||||||||4
1610426100000|2021-01-12 04:35:00|||||||||2
1610426400000|2021-01-12 04:40:00|||||||||1
1610426700000|2021-01-12 04:45:00|636|635.4|635.8|635.2|636.1|635.5|635.8|635.2|15
1610427000000|2021-01-12 04:50:00|635.9|635.3|636.1|635.5|636.3|635.7|635.9|635.3|11
1610427300000|2021-01-12 04:55:00|636.2|635.6|636.1|635.5|636.2|635.6|636.1|635.5|7
1610427600000|2021-01-12 05:00:00|636.3|635.7|636.3|635.7|636.3|635.7|636.2|635.6|8
1610427900000|2021-01-12 05:05:00|636.1|635.5|636|635.4|636.2|635.6|635.8|635.2|3
1610428200000|2021-01-12 05:10:00|636.1|635.5|636.2|635.6|636.2|635.6|636.1|635.5|6
1610428500000|2021-01-12 05:15:00|636.1|635.5|636.1|635.5|636.2|635.6|636|635.4|0
1610428800000|2021-01-12 05:20:00|636.3|635.7|636.3|635.7|636.3|635.7|636.3|635.7|4
1610429400000|2021-01-12 05:30:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|27
1610429700000|2021-01-12 05:35:00|636.7|636.1|637.5|636.9|637.9|637.3|636.7|636.1|34
1610430000000|2021-01-12 05:40:00|637.6|637|637.7|637.1|637.8|637.2|637.5|636.9|30
1610430300000|2021-01-12 05:45:00|637.6|637|638.3|637.7|638.3|637.7|637.6|637|25
1610430600000|2021-01-12 05:50:00|638.2|637.6|638|637.4|638.3|637.7|637.7|637.1|39
1610430900000|2021-01-12 05:55:00|638.1|637.5|637.8|637.2|638.1|637.5|637.8|637.2|10
1610431200000|2021-01-12 06:00:00|637.9|637.3|637.8|637.2|637.9|637.3|637.8|637.2|14
1610431500000|2021-01-12 06:05:00|638|637.4|638.2|637.6|638.7|638.1|638|637.4|82
1610431800000|2021-01-12 06:10:00|638|637.4|637.8|637.2|638.3|637.7|637.8|637.2|8
1610432100000|2021-01-12 06:15:00|637.7|637.1|638.1|637.5|638.2|637.6|637.7|637.1|6
1610432400000|2021-01-12 06:20:00|638|637.4|638|637.4|638.2|637.6|638|637.4|12
1610432700000|2021-01-12 06:25:00|638.1|637.5|638|637.4|638.5|637.9|638|637.4|21
1610433000000|2021-01-12 06:30:00|638.2|637.6|638|637.4|638.3|637.7|638|637.4|7
1610433300000|2021-01-12 06:35:00|637.9|637.3|638|637.4|638.3|637.7|637.7|637.1|34
1610433600000|2021-01-12 06:40:00|638.2|637.6|638|637.4|638.2|637.6|638|637.4|22
1610433900000|2021-01-12 06:45:00|638.1|637.5|638.2|637.6|638.2|637.6|638|637.4|11
1610434200000|2021-01-12 06:50:00|638.3|637.7|638.7|638.1|639|638.4|638.2|637.6|48
1610434500000|2021-01-12 06:55:00|638.8|638.2|639.5|638.9|639.5|638.9|638.8|638.2|59
1610434800000|2021-01-12 07:00:00|639.2|638.6|639.4|638.8|639.5|638.9|639.2|638.6|76
1610435100000|2021-01-12 07:05:00|639.5|638.9|639.5|638.9|639.5|638.9|639.2|638.6|10
1610435400000|2021-01-12 07:10:00|639.7|639.1|639.9|639.3|640.2|639.6|639.7|639.1|61
1610435700000|2021-01-12 07:15:00|639.7|639.1|639.7|639.1|640|639.4|639.7|639.1|34
1610436000000|2021-01-12 07:20:00|639.8|639.2|640.2|639.6|640.2|639.6|639.8|639.2|14
1610436300000|2021-01-12 07:25:00|640.3|639.7|640.7|640.1|640.7|640.1|640.2|639.6|58
1610436600000|2021-01-12 07:30:00|640.2|639.6|641|640.4|641.5|640.9|640.2|639.6|139
1610436900000|2021-01-12 07:35:00|640.9|640.3|641.2|640.6|641.5|640.9|640.7|640.1|63
1610437200000|2021-01-12 07:40:00|641.3|640.7|641.7|641.1|641.7|641.1|641.2|640.6|76
1610437500000|2021-01-12 07:45:00|641.6|641|640.8|640.2|641.6|641|640.7|640.1|74
1610437800000|2021-01-12 07:50:00|641|640.4|641|640.4|641|640.4|640.7|640.1|11
1610438100000|2021-01-12 07:55:00|640.9|640.3|641.5|640.9|641.5|640.9|640.8|640.2|24
1610438400000|2021-01-12 08:00:00|641.4|640.8|641.4|640.8|641.7|641.1|641.3|640.7|24
1610438700000|2021-01-12 08:05:00|641.3|640.7|642.1|641.5|642.1|641.5|641|640.4|111
1610439000000|2021-01-12 08:10:00|||||||||40
1610439300000|2021-01-12 08:15:00|641.9|641.3|640.1|639.5|641.9|641.3|639.9|639.3|57
1610439600000|2021-01-12 08:20:00|640.2|639.6|640.2|639.6|640.4|639.8|640|639.4|23
1610439900000|2021-01-12 08:25:00|640.3|639.7|640.7|640.1|640.7|640.1|640.3|639.7|41
1610440200000|2021-01-12 08:30:00|640.6|640|640.6|640|640.9|640.3|640.4|639.8|46
1610440500000|2021-01-12 08:35:00|640.7|640.1|640.4|639.8|640.9|640.3|640.4|639.8|16
1610440800000|2021-01-12 08:40:00|640.6|640|640.3|639.7|640.6|640|640.3|639.7|46
1610441100000|2021-01-12 08:45:00|640.4|639.8|640.1|639.5|640.4|639.8|639.9|639.3|15
1610441400000|2021-01-12 08:50:00|640|639.4|640.4|639.8|640.4|639.8|639.9|639.3|26
1610441700000|2021-01-12 08:55:00|640.3|639.7|641.6|641|641.6|641|640.3|639.7|69
1610442000000|2021-01-12 09:00:00|641.5|640.9|641.9|641.3|641.9|641.3|641.5|640.9|39
1610442300000|2021-01-12 09:05:00|642.1|641.5|642.4|641.8|642.4|641.8|641.9|641.3|37
1610442600000|2021-01-12 09:10:00|642.6|642|643.1|642.5|643.6|643|642.6|642|86
1610442900000|2021-01-12 09:15:00|643.2|642.6|643.6|643|643.6|643|643.1|642.5|73
1610443200000|2021-01-12 09:20:00|643.4|642.8|643.4|642.8|643.6|643|643.3|642.7|51
1610443500000|2021-01-12 09:25:00|643.3|642.7|644|643.4|644.1|643.5|643.3|642.7|87
1610443800000|2021-01-12 09:30:00|644.1|643.5|644.4|643.8|644.8|644.2|643.9|643.3|72
1610444100000|2021-01-12 09:35:00|644.3|643.7|643.6|643|644.3|643.7|643.3|642.7|102
1610444400000|2021-01-12 09:40:00|643.9|643.3|643.6|643|643.9|643.3|643.4|642.8|34
1610444700000|2021-01-12 09:45:00|643.8|643.2|645|644.4|645.2|644.6|643.7|643.1|205
1610445000000|2021-01-12 09:50:00|645.1|644.5|644.9|644.3|645.1|644.5|644.3|643.7|100
1610445300000|2021-01-12 09:55:00|644.7|644.1|644.8|644.2|644.9|644.3|644.3|643.7|121
1610445600000|2021-01-12 10:00:00|645|644.4|645.3|644.7|645.3|644.7|644.6|644|89
1610445900000|2021-01-12 10:05:00|645.2|644.6|645|644.4|645.2|644.6|645|644.4|104
1610446200000|2021-01-12 10:10:00|645.1|644.5|644.1|643.5|645.1|644.5|644.1|643.5|109
1610446500000|2021-01-12 10:15:00|644|643.4|643.8|643.2|644|643.4|643.3|642.7|53
1610446800000|2021-01-12 10:20:00|643.6|643|643.6|643|643.9|643.3|643.4|642.8|76
1610447100000|2021-01-12 10:25:00|643.7|643.1|643.6|643|643.7|643.1|643.6|643|12
1610447400000|2021-01-12 10:30:00|643.5|642.9|643.1|642.5|643.9|643.3|643.1|642.5|67
1610447700000|2021-01-12 10:35:00|642.9|642.3|644.5|643.9|644.5|643.9|642.4|641.8|73
1610448000000|2021-01-12 10:40:00|644.6|644|644.8|644.2|644.8|644.2|643.8|643.2|84
1610448300000|2021-01-12 10:45:00|644.9|644.3|646.2|645.6|646.4|645.8|644.7|644.1|258
1610448600000|2021-01-12 10:50:00|646.1|645.5|647|646.4|647|646.4|646.1|645.5|163
1610448900000|2021-01-12 10:55:00|647.5|646.9|647.5|646.9|647.5|646.9|647|646.4|149
1610449200000|2021-01-12 11:00:00|648|647.4|647.9|647.3|648|647.4|647.5|646.9|159
1610449500000|2021-01-12 11:05:00|648.1|647.5|647.3|646.7|648.3|647.7|646.3|645.7|348
1610449800000|2021-01-12 11:10:00|647.4|646.8|648.8|648.2|648.8|648.2|647.4|646.8|118
1610450100000|2021-01-12 11:15:00|649|648.4|648.8|648.2|649.5|648.9|648.8|648.2|197
1610450400000|2021-01-12 11:20:00|648.9|648.3|648.1|647.5|649.1|648.5|647.8|647.2|188
1610450700000|2021-01-12 11:25:00|648.2|647.6|648.6|648|648.8|648.2|647.8|647.2|59
1610451000000|2021-01-12 11:30:00|648.7|648.1|648.9|648.3|649.3|648.7|648.7|648.1|60
1610451300000|2021-01-12 11:35:00|649.1|648.5|648.6|648|649.3|648.7|648.6|648|55
1610451600000|2021-01-12 11:40:00|648.8|648.2|648.8|648.2|649|648.4|648.5|647.9|28
1610451900000|2021-01-12 11:45:00|648.7|648.1|648.5|647.9|648.9|648.3|648.4|647.8|59
1610452200000|2021-01-12 11:50:00|648.7|648.1|648.3|647.7|648.8|648.2|648.1|647.5|55
1610452500000|2021-01-12 11:55:00|648.2|647.6|646.8|646.2|648.3|647.7|646.8|646.2|173
1610452800000|2021-01-12 12:00:00|647|646.4|647.1|646.5|647.4|646.8|646.5|645.9|132
1610453100000|2021-01-12 12:05:00|647|646.4|648.1|647.5|648.3|647.7|647|646.4|114
1610453400000|2021-01-12 12:10:00|648.2|647.6|648.7|648.1|648.9|648.3|648|647.4|85
1610453700000|2021-01-12 12:15:00|648.6|648|647.3|646.7|648.8|648.2|647.3|646.7|86
1610454000000|2021-01-12 12:20:00|647.2|646.6|647.3|646.7|647.6|647|647.1|646.5|63
1610454300000|2021-01-12 12:25:00|647.5|646.9|646.9|646.3|647.5|646.9|646.7|646.1|71
1610454600000|2021-01-12 12:30:00|646.8|646.2|646.3|645.7|646.9|646.3|645.6|645|95
1610454900000|2021-01-12 12:35:00|646.4|645.8|648.9|648.3|648.9|648.3|646.4|645.8|120
1610455200000|2021-01-12 12:40:00|649|648.4|649.7|649.1|649.7|649.1|648.9|648.3|145
1610455500000|2021-01-12 12:45:00|649.6|649|648.8|648.2|649.7|649.1|648.8|648.2|42
1610455800000|2021-01-12 12:50:00|648.9|648.3|649.6|649|649.7|649.1|648.7|648.1|45
1610456100000|2021-01-12 12:55:00|649.7|649.1|649.7|649.1|649.7|649.1|648.7|648.1|81
1610456400000|2021-01-12 13:00:00|650.2|649.6|649.7|649.1|650.5|649.9|649.4|648.8|204
1610456700000|2021-01-12 13:05:00|649.5|648.9|648.3|647.7|649.6|649|647.8|647.2|220
1610457000000|2021-01-12 13:10:00|648.4|647.8|646.8|646.2|648.4|647.8|646.8|646.2|163
1610457300000|2021-01-12 13:15:00|647|646.4|646.3|645.7|647.2|646.6|646.3|645.7|89
1610457600000|2021-01-12 13:20:00|646.4|645.8|646.4|645.8|646.9|646.3|645.9|645.3|92
1610457900000|2021-01-12 13:25:00|646.6|646|645.8|645.2|646.6|646|645.8|645.2|89
1610458200000|2021-01-12 13:30:00|645.5|644.9|647.4|646.8|647.5|646.9|645.5|644.9|168
1610458500000|2021-01-12 13:35:00|647.5|646.9|647.4|646.8|648.1|647.5|647.2|646.6|83
1610458800000|2021-01-12 13:40:00|647.3|646.7|647|646.4|647.4|646.8|646.6|646|70
1610461800000|2021-01-12 14:30:00|647.4|646.8|647.6|647|648.8|648.2|645.7|645.1|954
1610462100000|2021-01-12 14:35:00|647.8|647.2|646|645.4|648.3|647.7|646|645.4|399
1610462400000|2021-01-12 14:40:00|646.1|645.5|646.5|645.9|647.6|647|646|645.4|558
1610462700000|2021-01-12 14:45:00|646.4|645.8|646.4|645.8|646.8|646.2|645.9|645.3|1050
1610463000000|2021-01-12 14:50:00|646.5|645.9|646.8|646.2|646.9|646.3|645.7|645.1|657
1610463300000|2021-01-12 14:55:00|646.7|646.1|646.3|645.7|647.4|646.8|646.2|645.6|241
1610463600000|2021-01-12 15:00:00|646.2|645.6|647|646.4|647.2|646.6|646.2|645.6|205
1610463900000|2021-01-12 15:05:00|646.8|646.2|646.1|645.5|646.9|646.3|645.6|645|409
1610464200000|2021-01-12 15:10:00|646.3|645.7|647.3|646.7|647.8|647.2|646.3|645.7|293
1610464500000|2021-01-12 15:15:00|647.4|646.8|647.3|646.7|647.5|646.9|646.8|646.2|347
1610464800000|2021-01-12 15:20:00|647.6|647|650.6|650|651.9|651.3|647.6|647|889
1610465100000|2021-01-12 15:25:00|651.2|650.6|652.7|652.1|653.9|653.3|651.2|650.6|1115
1610465400000|2021-01-12 15:30:00|652.9|652.3|654|653.4|654.3|653.7|652.4|651.8|780
1610465700000|2021-01-12 15:35:00|654.1|653.5|653.8|653.2|654.8|654.2|653.4|652.8|625
1610466000000|2021-01-12 15:40:00|654.1|653.5|653.3|652.7|654.6|654|653.1|652.5|351
1610466300000|2021-01-12 15:45:00|653.4|652.8|653.5|652.9|654.3|653.7|652.9|652.3|585
1610466600000|2021-01-12 15:50:00|653.4|652.8|652.7|652.1|653.6|653|652.2|651.6|346
1610466900000|2021-01-12 15:55:00|652.8|652.2|652.9|652.3|653.4|652.8|652.5|651.9|270
1610467200000|2021-01-12 16:00:00|652.8|652.2|652.9|652.3|653.7|653.1|652.4|651.8|235
1610467500000|2021-01-12 16:05:00|653.2|652.6|653.2|652.6|653.7|653.1|652.9|652.3|181
1610467800000|2021-01-12 16:10:00|653.1|652.5|651.6|651|653.1|652.5|650.8|650.2|634
1610468100000|2021-01-12 16:15:00|651.5|650.9|650|649.4|651.8|651.2|649.8|649.2|310
1610468400000|2021-01-12 16:20:00|649.8|649.2|649.1|648.5|649.8|649.2|648.8|648.2|269
1610468700000|2021-01-12 16:25:00|648.9|648.3|647.8|647.2|649.1|648.5|647.8|647.2|210
1610469000000|2021-01-12 16:30:00|647.6|647|647.8|647.2|648.1|647.5|646.9|646.3|344
1610469300000|2021-01-12 16:35:00|647.9|647.3|646.7|646.1|648.1|647.5|646.2|645.6|270
1610469600000|2021-01-12 16:40:00|646.6|646|646.2|645.6|646.9|646.3|645.9|645.3|239
1610469900000|2021-01-12 16:45:00|645.9|645.3|644.1|643.5|645.9|645.3|643|642.4|452
1610470200000|2021-01-12 16:50:00|644|643.4|644.6|644|645.4|644.8|643.9|643.3|464
1610470500000|2021-01-12 16:55:00|644.7|644.1|645.4|644.8|645.8|645.2|644.6|644|434
1610470800000|2021-01-12 17:00:00|645.8|643.9|654.8|653.8|656.1|655.5|645.4|643.9|1781
1610471100000|2021-01-12 17:05:00|654.7|654.1|659.7|659.1|660.1|659.5|654.7|654.1|1402
1610471400000|2021-01-12 17:10:00|659.8|659.2|665.9|665.3|669.4|668.8|659.7|659.1|1764
1610471700000|2021-01-12 17:15:00|666|665.4|663.4|662.8|669.9|669.3|662.9|662.3|1375
1610472000000|2021-01-12 17:20:00|663.5|662.9|667.3|666.7|669.3|668.7|663.5|662.9|851
1610472300000|2021-01-12 17:25:00|667.2|666.6|666.6|666|669.9|669.3|666.2|665.6|461
1610472600000|2021-01-12 17:30:00|666.3|665.7|666.7|666.1|668.8|668.2|666.3|665.7|590
1610472900000|2021-01-12 17:35:00|666.8|666.2|665.5|664.9|668.3|667.7|665.3|664.7|655
1610473200000|2021-01-12 17:40:00|665.4|664.8|665.1|664.5|666.1|665.5|663.5|662.9|656
1610473500000|2021-01-12 17:45:00|665.3|664.7|667.6|667|667.9|667.3|665.3|664.7|693
1610473800000|2021-01-12 17:50:00|667.7|667.1|666.8|666.2|668|667.4|666.5|665.9|382
1610474100000|2021-01-12 17:55:00|667|666.4|667.1|666.5|668.5|667.9|666.8|666.2|421
1610474400000|2021-01-12 18:00:00|667.3|666.7|665.9|665.3|667.6|667|664.8|664.2|719
1610474700000|2021-01-12 18:05:00|666|665.4|664.2|663.6|666.4|665.8|663.4|662.8|775
1610475000000|2021-01-12 18:10:00|664.3|663.7|665.2|664.6|665.9|665.3|664.1|663.5|679
1610475300000|2021-01-12 18:15:00|665.3|664.7|663.6|663|665.6|665|663|662.4|482
1610475600000|2021-01-12 18:20:00|663.5|662.9|664.9|664.3|664.9|664.3|663.2|662.6|273
1610475900000|2021-01-12 18:25:00|664.8|664.2|666.5|665.9|666.7|666.1|664.6|664|302
1610476200000|2021-01-12 18:30:00|666.4|665.8|666.8|666.2|667.1|666.5|665.6|665|261
1610476500000|2021-01-12 18:35:00|666.6|666|664.5|663.9|666.6|666|664.2|663.6|403
1610476800000|2021-01-12 18:40:00|664.4|663.8|665.6|665|666|665.4|664.2|663.6|267
1610477100000|2021-01-12 18:45:00|665.7|665.1|665.3|664.7|666.1|665.5|664.9|664.3|422
1610477400000|2021-01-12 18:50:00|665.2|664.6|666.4|665.8|666.5|665.9|665.2|664.6|210
1610477700000|2021-01-12 18:55:00|666.3|665.7|665.6|665|666.4|665.8|665.6|665|121
1610478000000|2021-01-12 19:00:00|665.7|665.1|666.9|666.3|668.3|667.7|665.6|665|673
1610478300000|2021-01-12 19:05:00|667.1|666.5|669.3|668.7|669.3|668.7|666.8|666.2|865
1610478600000|2021-01-12 19:10:00|669.2|668.6|663.5|662.9|669.5|668.9|662.7|662.1|2665
1610478900000|2021-01-12 19:15:00|663.7|663.1|665.2|664.6|665.6|665|663.4|662.8|1121
1610499600000|2021-01-13 01:00:00|665.1|664.5|666.3|665.7|668.5|667.9|662.2|660.9|677
1610499900000|2021-01-13 01:05:00|666.5|665.9|666.4|665.8|668.2|667.6|666.3|665.7|228
1610500200000|2021-01-13 01:10:00|666.3|665.7|667.7|667.1|667.8|667.2|666.3|665.7|393
1610500500000|2021-01-13 01:15:00|667.6|667|669.1|668.5|669.3|668.7|667.6|667|253
1610500800000|2021-01-13 01:20:00|669|668.4|673.4|672.8|673.6|673|669|668.4|430
1610501100000|2021-01-13 01:25:00|673.5|672.9|675.8|675.2|676.1|675.5|673.4|672.8|500
1610501400000|2021-01-13 01:30:00|675.7|675.1|671.8|671.2|675.9|675.3|670.1|669.5|367
1610501700000|2021-01-13 01:35:00|671.7|671.1|672.8|672.2|672.9|672.3|671.2|670.6|160
1610502000000|2021-01-13 01:40:00|672.9|672.3|671.1|670.5|673.6|673|671.1|670.5|98
1610502300000|2021-01-13 01:45:00|670.9|670.3|671.4|670.8|671.6|671|669.4|668.8|188
1610502600000|2021-01-13 01:50:00|671.3|670.7|671.9|671.3|672.2|671.6|670.4|669.8|279
1610502900000|2021-01-13 01:55:00|671.7|671.1|671.3|670.7|671.7|671.1|671|670.4|47
1610503200000|2021-01-13 02:00:00|671.2|670.6|671.5|670.9|671.9|671.3|671|670.4|61
1610503500000|2021-01-13 02:05:00|671.6|671|671.5|670.9|672.2|671.6|670.6|670|151
1610503800000|2021-01-13 02:10:00|671.6|671|671.2|670.6|672|671.4|670.6|670|51
1610504100000|2021-01-13 02:15:00|671.3|670.7|670.8|670.2|672|671.4|670.8|670.2|103
1610504400000|2021-01-13 02:20:00|670.9|670.3|668.8|668.2|670.9|670.3|668.5|667.9|106
1610504700000|2021-01-13 02:25:00|668.6|668|668.1|667.5|668.9|668.3|667.6|667|124
1610505000000|2021-01-13 02:30:00|668.2|667.6|666.8|666.2|668.7|668.1|666.6|666|143
1610505300000|2021-01-13 02:35:00|666.9|666.3|667.4|666.8|667.5|666.9|666.6|666|137
1610505600000|2021-01-13 02:40:00|667.5|666.9|667.1|666.5|667.7|667.1|666.6|666|96
1610505900000|2021-01-13 02:45:00|667|666.4|667|666.4|667.6|667|666.9|666.3|76
1610506200000|2021-01-13 02:50:00|667.1|666.5|666.8|666.2|667.1|666.5|666.8|666.2|25
1610506500000|2021-01-13 02:55:00|666.6|666|667.4|666.8|667.4|666.8|666.6|666|37
1610506800000|2021-01-13 03:00:00|667.6|667|667.6|667|668.2|667.6|667.1|666.5|110
1610507100000|2021-01-13 03:05:00|667.5|666.9|667.4|666.8|667.9|667.3|667.4|666.8|58
1610507400000|2021-01-13 03:10:00|667.6|667|667.6|667|667.6|667|667.1|666.5|62
1610507700000|2021-01-13 03:15:00|667.4|666.8|668.9|668.3|668.9|668.3|667.3|666.7|174
1610508000000|2021-01-13 03:20:00|669.1|668.5|669.1|668.5|669.6|669|668.6|668|171
1610508300000|2021-01-13 03:25:00|669.2|668.6|669.4|668.8|670|669.4|669.2|668.6|56
1610508600000|2021-01-13 03:30:00|669.5|668.9|669.2|668.6|669.7|669.1|669|668.4|120
1610508900000|2021-01-13 03:35:00|669.3|668.7|669.2|668.6|669.5|668.9|669.2|668.6|19
1610509200000|2021-01-13 03:40:00|669.1|668.5|668.6|668|669.1|668.5|668.6|668|51
1610509500000|2021-01-13 03:45:00|668.4|667.8|668.7|668.1|668.8|668.2|668.3|667.7|34
1610509800000|2021-01-13 03:50:00|668.8|668.2|669|668.4|669.1|668.5|668.6|668|19
1610510100000|2021-01-13 03:55:00|669.1|668.5|669.1|668.5|669.1|668.5|669|668.4|6
1610510400000|2021-01-13 04:00:00|669|668.4|668.8|668.2|669.6|669|668.8|668.2|49
1610510700000|2021-01-13 04:05:00|669.1|668.5|668.8|668.2|669.1|668.5|668.8|668.2|20
1610511000000|2021-01-13 04:10:00|668.7|668.1|668.8|668.2|669|668.4|668.7|668.1|79
1610511300000|2021-01-13 04:15:00|668.9|668.3|668.8|668.2|669|668.4|668.8|668.2|15
1610511600000|2021-01-13 04:20:00|669|668.4|668.9|668.3|669|668.4|668.9|668.3|26
1610511900000|2021-01-13 04:25:00|669|668.4|668.9|668.3|669|668.4|668.8|668.2|5
1610512200000|2021-01-13 04:30:00|669|668.4|668.8|668.2|669|668.4|668.7|668.1|7
1610512500000|2021-01-13 04:35:00|669.2|668.6|669.3|668.7|669.5|668.9|669.2|668.6|10
1610512800000|2021-01-13 04:40:00|669.2|668.6|669.3|668.7|669.4|668.8|669|668.4|7
1610513100000|2021-01-13 04:45:00|669.4|668.8|669.6|669|669.8|669.2|669.4|668.8|27
1610513400000|2021-01-13 04:50:00|669.7|669.1|669.6|669|669.7|669.1|669.5|668.9|23
1610513700000|2021-01-13 04:55:00|669.7|669.1|669.6|669|669.7|669.1|669.5|668.9|14
1610514000000|2021-01-13 05:00:00|669.7|669.1|669.7|669.1|669.8|669.2|669.6|669|7
1610514300000|2021-01-13 05:05:00|669.6|669|670.2|669.6|670.2|669.6|669.6|669|100
1610514600000|2021-01-13 05:10:00|670.6|670|671.7|671.1|671.8|671.2|670.6|670|115
1610514900000|2021-01-13 05:15:00|671.6|671|671.2|670.6|671.7|671.1|671.2|670.6|17
1610515200000|2021-01-13 05:20:00|671.4|670.8|671.5|670.9|671.7|671.1|671.2|670.6|24
1610515500000|2021-01-13 05:25:00|671.3|670.7|672.2|671.6|672.2|671.6|671.2|670.6|51
1610515800000|2021-01-13 05:30:00|672|671.4|672|671.4|672.3|671.7|672|671.4|30
1610516100000|2021-01-13 05:35:00|672.1|671.5|671.8|671.2|672.1|671.5|671.5|670.9|26
1610516400000|2021-01-13 05:40:00|671.7|671.1|672.7|672.1|672.7|672.1|671.7|671.1|68
1610516700000|2021-01-13 05:45:00|672.6|672|672|671.4|672.7|672.1|672|671.4|82
1610517000000|2021-01-13 05:50:00|671.7|671.1|671|670.4|671.8|671.2|671|670.4|63
1610517300000|2021-01-13 05:55:00|671.3|670.7|671.5|670.9|671.5|670.9|671.1|670.5|51
1610517600000|2021-01-13 06:00:00|671.4|670.8|670.5|669.9|671.5|670.9|670.2|669.6|70
1610517900000|2021-01-13 06:05:00|670.6|670|670.6|670|671.2|670.6|670.5|669.9|34
1610518200000|2021-01-13 06:10:00|670.5|669.9|670.8|670.2|670.9|670.3|670.5|669.9|65
1610518500000|2021-01-13 06:15:00|670.7|670.1|670.1|669.5|670.7|670.1|669.8|669.2|22
1610518800000|2021-01-13 06:20:00|670|669.4|670.1|669.5|670.3|669.7|669.9|669.3|46
1610519100000|2021-01-13 06:25:00|670|669.4|669.3|668.7|670.3|669.7|669.3|668.7|57
1610519400000|2021-01-13 06:30:00|669.6|669|669.3|668.7|669.6|669|669.3|668.7|31
1610519700000|2021-01-13 06:35:00|669.1|668.5|668.8|668.2|669.3|668.7|668.8|668.2|70
1610520000000|2021-01-13 06:40:00|668.9|668.3|669.3|668.7|669.3|668.7|668.9|668.3|32
1610520300000|2021-01-13 06:45:00|669.4|668.8|670.3|669.7|670.3|669.7|669.3|668.7|61
1610520600000|2021-01-13 06:50:00|670.2|669.6|669.8|669.2|670.3|669.7|669.8|669.2|52
1610520900000|2021-01-13 06:55:00|669.9|669.3|669.6|669|669.9|669.3|669.5|668.9|18
1610521200000|2021-01-13 07:00:00|669.8|669.2|668.3|667.7|669.8|669.2|668.3|667.7|80
1610521500000|2021-01-13 07:05:00|668.4|667.8|668.6|668|668.8|668.2|668.3|667.7|38
1610521800000|2021-01-13 07:10:00|668.7|668.1|668.8|668.2|668.8|668.2|668.4|667.8|52
1610522100000|2021-01-13 07:15:00|668.6|668|667.8|667.2|668.6|668|667.6|667|47
1610522400000|2021-01-13 07:20:00|667.9|667.3|668.3|667.7|668.3|667.7|667.8|667.2|30
1610522700000|2021-01-13 07:25:00|||||||||4
1610523000000|2021-01-13 07:30:00|668.4|667.8|668.5|667.9|668.6|668|668.4|667.8|8
1610523300000|2021-01-13 07:35:00|668.2|667.6|667.1|666.5|668.5|667.9|666.9|666.3|65
1610523600000|2021-01-13 07:40:00|666.9|666.3|667.5|666.9|667.5|666.9|666|665.4|78
1610523900000|2021-01-13 07:45:00|667.6|667|668.2|667.6|668.2|667.6|667.6|667|28
1610524200000|2021-01-13 07:50:00|668.3|667.7|667.8|667.2|668.4|667.8|667.8|667.2|22
1610524500000|2021-01-13 07:55:00|667.5|666.9|668.1|667.5|668.3|667.7|667.5|666.9|28
1610524800000|2021-01-13 08:00:00|668|667.4|667.3|666.7|668|667.4|666.8|666.2|100
1610525100000|2021-01-13 08:05:00|667.1|666.5|667.1|666.5|667.3|666.7|667|666.4|44
1610525400000|2021-01-13 08:10:00|667|666.4|667|666.4|667.3|666.7|667|666.4|15
1610525700000|2021-01-13 08:15:00|667.1|666.5|666.6|666|667.1|666.5|666.1|665.5|89
1610526000000|2021-01-13 08:20:00|666.4|665.8|666.1|665.5|666.6|666|666.1|665.5|138
1610526300000|2021-01-13 08:25:00|666.3|665.7|666.1|665.5|666.3|665.7|666|665.4|14
1610526600000|2021-01-13 08:30:00|666|665.4|664.7|664.1|666.1|665.5|664.6|664|134
1610526900000|2021-01-13 08:35:00|664.6|664|665.3|664.7|665.3|664.7|664.5|663.9|47
1610527200000|2021-01-13 08:40:00|665.6|665|665.3|664.7|665.6|665|664.8|664.2|60
1610527500000|2021-01-13 08:45:00|665.4|664.8|665.6|665|665.8|665.2|665.3|664.7|66
1610527800000|2021-01-13 08:50:00|665.5|664.9|665.5|664.9|666.5|665.9|665.4|664.8|123
1610528100000|2021-01-13 08:55:00|665.8|665.2|665.8|665.2|666|665.4|665.5|664.9|78
1610528400000|2021-01-13 09:00:00|665.7|665.1|666.3|665.7|666.5|665.9|665.7|665.1|45
1610528700000|2021-01-13 09:05:00|666.4|665.8|666.3|665.7|666.5|665.9|666|665.4|90
1610529000000|2021-01-13 09:10:00|666.4|665.8|666.3|665.7|666.5|665.9|666|665.4|85
1610529300000|2021-01-13 09:15:00|666.4|665.8|666.3|665.7|666.5|665.9|666.3|665.7|23
1610529600000|2021-01-13 09:20:00|666.1|665.5|666.1|665.5|666.3|665.7|666|665.4|52
1610529900000|2021-01-13 09:25:00|666.2|665.6|666.5|665.9|666.6|666|666.1|665.5|41
1610530200000|2021-01-13 09:30:00|666.6|666|666.1|665.5|666.6|666|666.1|665.5|28
1610530500000|2021-01-13 09:35:00|666.6|666|666.1|665.5|667.3|666.7|666.1|665.5|175
1610530800000|2021-01-13 09:40:00|665.8|665.2|666.1|665.5|666.4|665.8|665.5|664.9|74
1610531100000|2021-01-13 09:45:00|666.2|665.6|667.7|667.1|667.7|667.1|666.1|665.5|103
1610531400000|2021-01-13 09:50:00|667.5|666.9|668.1|667.5|668.2|667.6|667.4|666.8|197
1610531700000|2021-01-13 09:55:00|667.9|667.3|666.2|665.6|667.9|667.3|666.2|665.6|137
1610532000000|2021-01-13 10:00:00|666.3|665.7|666.1|665.5|666.7|666.1|665.6|665|96
1610532300000|2021-01-13 10:05:00|666.2|665.6|666.2|665.6|666.2|665.6|665.7|665.1|27
1610532600000|2021-01-13 10:10:00|665.5|664.9|666.8|666.2|666.8|666.2|665|664.4|283
1610532900000|2021-01-13 10:15:00|666.7|666.1|666.2|665.6|666.7|666.1|665.6|665|85
1610533200000|2021-01-13 10:20:00|666.4|665.8|667.1|666.5|667.1|666.5|665.9|665.3|67
1610533500000|2021-01-13 10:25:00|667|666.4|666.5|665.9|667|666.4|666.2|665.6|152
1610533800000|2021-01-13 10:30:00|666.4|665.8|667.4|666.8|667.7|667.1|666.1|665.5|72
1610534100000|2021-01-13 10:35:00|667.6|667|667.3|666.7|667.6|667|666.9|666.3|37
1610534400000|2021-01-13 10:40:00|667.5|666.9|667.5|666.9|667.8|667.2|667.1|666.5|41
1610534700000|2021-01-13 10:45:00|667.4|666.8|666.9|666.3|667.6|667|666.1|665.5|69
1610535000000|2021-01-13 10:50:00|666.8|666.2|667.8|667.2|667.8|667.2|666.8|666.2|58
1610535300000|2021-01-13 10:55:00|667.6|667|667.6|667|667.6|667|667.5|666.9|33
1610535600000|2021-01-13 11:00:00|667.8|667.2|668|667.4|668|667.4|667.3|666.7|28
1610535900000|2021-01-13 11:05:00|667.9|667.3|668.1|667.5|668.1|667.5|667.6|667|57
1610536200000|2021-01-13 11:10:00|668.5|667.9|668.4|667.8|668.5|667.9|667.8|667.2|49
1610536500000|2021-01-13 11:15:00|668.3|667.7|669.1|668.5|669.2|668.6|668.3|667.7|117
1610536800000|2021-01-13 11:20:00|669.2|668.6|669.6|669|670.4|669.8|669.2|668.6|214
1610537100000|2021-01-13 11:25:00|669.4|668.8|669|668.4|669.6|669|668.6|668|42
1610537400000|2021-01-13 11:30:00|669.1|668.5|669.6|669|669.6|669|668.9|668.3|41
1610537700000|2021-01-13 11:35:00|669.5|668.9|671.9|671.3|671.9|671.3|669.5|668.9|81
1610538000000|2021-01-13 11:40:00|671.8|671.2|672.8|672.2|673.1|672.5|671.8|671.2|185
1610538300000|2021-01-13 11:45:00|672.9|672.3|673|672.4|673.6|673|672.8|672.2|148
1610538600000|2021-01-13 11:50:00|672.8|672.2|672.1|671.5|672.8|672.2|671.9|671.3|80
1610538900000|2021-01-13 11:55:00|672.5|671.9|671.5|670.9|672.6|672|671.4|670.8|91
1610539200000|2021-01-13 12:00:00|671.3|670.7|672.4|671.8|672.4|671.8|671.1|670.5|112
1610539500000|2021-01-13 12:05:00|672.6|672|674.6|674|674.6|674|672.6|672|519
1610539800000|2021-01-13 12:10:00|674.7|674.1|674.9|674.3|675.6|675|674.4|673.8|253
1610540100000|2021-01-13 12:15:00|674.8|674.2|675.9|675.3|676.5|675.9|674.6|674|303
1610540400000|2021-01-13 12:20:00|675.8|675.2|677|676.4|677|676.4|675.5|674.9|255
1610540700000|2021-01-13 12:25:00|676.8|676.2|680.3|679.7|680.4|679.8|676.8|676.2|550
1610541000000|2021-01-13 12:30:00|680.2|679.6|678.9|678.3|680.8|680.2|677.7|677.1|427
1610541300000|2021-01-13 12:35:00|678.7|678.1|677.5|676.9|678.9|678.3|677.4|676.8|146
1610541600000|2021-01-13 12:40:00|677.4|676.8|678.6|678|678.7|678.1|677.2|676.6|364
1610541900000|2021-01-13 12:45:00|678.2|677.6|679.7|679.1|679.7|679.1|677.7|677.1|128
1610542200000|2021-01-13 12:50:00|679.6|679|676.1|675.5|680.2|679.6|676|675.4|288
1610542500000|2021-01-13 12:55:00|676.2|675.6|673.6|673|677.1|676.5|672.9|672.3|443
1610542800000|2021-01-13 13:00:00|673.4|672.8|671.4|670.8|673.9|673.3|668.3|667.7|625
1610543100000|2021-01-13 13:05:00|671.3|670.7|669.3|668.7|671.3|670.7|667.1|666.5|339
1610543400000|2021-01-13 13:10:00|669.1|668.5|669.5|668.9|669.9|669.3|667.2|666.6|428
1610543700000|2021-01-13 13:15:00|669.6|669|670|669.4|671.7|671.1|669.5|668.9|449
1610544000000|2021-01-13 13:20:00|671|670.4|669.3|668.7|671.2|670.6|669.2|668.6|387
1610544300000|2021-01-13 13:25:00|669.5|668.9|669.6|669|670.1|669.5|669.4|668.8|166
1610544600000|2021-01-13 13:30:00|669.5|668.9|669.2|668.6|670|669.4|669.2|668.6|111
1610544900000|2021-01-13 13:35:00|669.5|668.9|669.2|668.6|670|669.4|669.2|668.6|106
1610545200000|2021-01-13 13:40:00|669.3|668.7|669.2|668.6|670.4|669.8|669.2|668.6|179
1610548200000|2021-01-13 14:30:00|668|667.4|665.3|664.7|668.5|667.9|662.4|661.8|2420
1610548500000|2021-01-13 14:35:00|665.2|664.6|667.6|667|667.6|667|662.8|662.2|1038
1610548800000|2021-01-13 14:40:00|667.5|666.9|669|668.4|669.4|668.8|666.7|666.1|636
1610549100000|2021-01-13 14:45:00|668.8|668.2|668.5|667.9|669.7|669.1|668|667.4|653
1610549400000|2021-01-13 14:50:00|668.4|667.8|665.8|665.2|669|668.4|665.4|664.8|784
1610549700000|2021-01-13 14:55:00|665.6|665|667.1|666.5|667.6|667|665.1|664.5|426
1610550000000|2021-01-13 15:00:00|666.7|666.1|663.3|662.7|667.6|667|663.2|662.6|515
1610550300000|2021-01-13 15:05:00|663.4|662.8|662.5|661.9|664.3|663.7|662.4|661.8|642
1610550600000|2021-01-13 15:10:00|662.3|661.7|664.5|663.9|665.7|665.1|662.2|661.6|679
1610550900000|2021-01-13 15:15:00|664.7|664.1|666.6|666|666.8|666.2|664.7|664.1|341
1610551200000|2021-01-13 15:20:00|666.3|665.7|667.6|667|668.1|667.5|665.7|665.1|351
1610551500000|2021-01-13 15:25:00|667.7|667.1|667.4|666.8|668.4|667.8|667.3|666.7|207
1610551800000|2021-01-13 15:30:00|667.2|666.6|667.6|667|668.7|668.1|667.2|666.6|330
1610552100000|2021-01-13 15:35:00|667.4|666.8|663.9|663.3|667.8|667.2|663.8|663.2|632
1610552400000|2021-01-13 15:40:00|663.8|663.2|663.8|663.2|664.6|664|663|662.4|664
1610552700000|2021-01-13 15:45:00|663.9|663.3|663.5|662.9|664.4|663.8|663.5|662.9|221
1610553000000|2021-01-13 15:50:00|663.6|663|661.3|660.7|663.8|663.2|660.3|659.7|780
1610553300000|2021-01-13 15:55:00|661.2|660.6|660.1|659.5|661.8|661.2|659.9|659.3|435
1610553600000|2021-01-13 16:00:00|660.3|659.7|658.9|658.3|660.4|659.8|656.9|656.3|1558
1610553900000|2021-01-13 16:05:00|658.8|658.2|657.9|657.3|659.3|658.7|657|656.4|739
1610554200000|2021-01-13 16:10:00|658|657.4|660.4|659.8|660.4|659.8|657.6|657|562
1610554500000|2021-01-13 16:15:00|660.3|659.7|661|660.4|662.7|662.1|659.8|659.2|480
1610554800000|2021-01-13 16:20:00|660.7|660.1|661.2|660.6|661.5|660.9|660.5|659.9|187
1610555100000|2021-01-13 16:25:00|661|660.4|659.5|658.9|661.4|660.8|659.5|658.9|262
1610555400000|2021-01-13 16:30:00|659.3|658.7|661.3|660.7|661.6|661|659.2|658.6|346
1610555700000|2021-01-13 16:35:00|661.1|660.5|661.7|661.1|661.7|661.1|659.7|659.1|348
1610556000000|2021-01-13 16:40:00|661.4|660.8|660.3|659.7|661.5|660.9|659.8|659.2|277
1610556300000|2021-01-13 16:45:00|660.2|659.6|660.7|660.1|661.9|661.3|659.8|659.2|126
1610556600000|2021-01-13 16:50:00|660.8|660.2|659.7|659.1|660.8|660.2|658.8|658.2|261
1610556900000|2021-01-13 16:55:00|659.8|659.2|659.2|658.6|660.1|659.5|659.2|658.6|133
1610557200000|2021-01-13 17:00:00|659.3|658.7|662.7|662.1|662.8|662.2|659.2|658.6|356
1610557500000|2021-01-13 17:05:00|662.8|662.2|661.8|661.2|662.8|662.2|661.7|661.1|506
1610557800000|2021-01-13 17:10:00|661.7|661.1|660.9|660.3|661.8|661.2|660.8|660.2|268
1610558100000|2021-01-13 17:15:00|661.1|660.5|658.4|657.8|661.1|660.5|658.3|657.7|631
1610558400000|2021-01-13 17:20:00|658.6|658|659.4|658.8|660.1|659.5|658.5|657.9|267
1610558700000|2021-01-13 17:25:00|659.1|658.5|658.9|658.3|660.1|659.5|658.6|658|359
1610559000000|2021-01-13 17:30:00|659.1|658.5|660.1|659.5|660.6|660|659.1|658.5|280
1610559300000|2021-01-13 17:35:00|660.4|659.8|660.7|660.1|661.1|660.5|660.1|659.5|257
1610559600000|2021-01-13 17:40:00|660.6|660|661.6|661|661.6|661|660.6|660|377
1610559900000|2021-01-13 17:45:00|661.5|660.9|662.6|662|663.3|662.7|661.4|660.8|208
1610560200000|2021-01-13 17:50:00|662.4|661.8|664.5|663.9|664.8|664.2|662.4|661.8|463
1610560500000|2021-01-13 17:55:00|664.3|663.7|663.1|662.5|664.5|663.9|662.9|662.3|362
1610560800000|2021-01-13 18:00:00|663|662.4|663.9|663.3|664|663.4|662.8|662.2|218
1610561100000|2021-01-13 18:05:00|664|663.4|664.3|663.7|664.3|663.7|663.5|662.9|139
1610561400000|2021-01-13 18:10:00|664.6|664|663|662.4|664.6|664|662.8|662.2|392
1610561700000|2021-01-13 18:15:00|662.9|662.3|664|663.4|664.5|663.9|662.5|661.9|212
1610562000000|2021-01-13 18:20:00|663.8|663.2|664|663.4|664.5|663.9|663.5|662.9|137
1610562300000|2021-01-13 18:25:00|664.3|663.7|664.2|663.6|664.4|663.8|663.1|662.5|165
1610562600000|2021-01-13 18:30:00|664|663.4|663.6|663|664.5|663.9|663.5|662.9|185
1610562900000|2021-01-13 18:35:00|663.8|663.2|663.6|663|664.1|663.5|663.4|662.8|136
1610563200000|2021-01-13 18:40:00|663.5|662.9|662.1|661.5|663.5|662.9|662.1|661.5|253
1610563500000|2021-01-13 18:45:00|661.9|661.3|662.6|662|662.9|662.3|661.9|661.3|167
1610563800000|2021-01-13 18:50:00|662.1|661.5|660.6|660|662.1|661.5|660.4|659.8|495
1610564100000|2021-01-13 18:55:00|660.5|659.9|660.7|660.1|661|660.4|660.4|659.8|775
1610564400000|2021-01-13 19:00:00|661.2|660.6|660.9|660.3|661.9|661.3|660.5|659.9|539
1610564700000|2021-01-13 19:05:00|661|660.4|661.4|660.8|661.4|660.8|659.9|659.3|398
1610565000000|2021-01-13 19:10:00|661|660.4|660.6|660|661.5|660.9|660.3|659.7|1624
1610565300000|2021-01-13 19:15:00|660.7|660.1|659.6|659|660.7|660.1|659.2|658.6|789
1610586000000|2021-01-14 01:00:00|660.3|659.7|654.6|654|660.3|659.7|654|653.4|772
1610586300000|2021-01-14 01:05:00|654.5|653.9|656.6|656|657.2|656.6|654.5|653.9|339
1610586600000|2021-01-14 01:10:00|656.8|656.2|656.2|655.6|657|656.4|655.8|655.2|103
1610586900000|2021-01-14 01:15:00|656.3|655.7|656.6|656|656.9|656.3|656.3|655.7|52
1610587200000|2021-01-14 01:20:00|656.7|656.1|656.9|656.3|657.2|656.6|656.2|655.6|72
1610587500000|2021-01-14 01:25:00|656.7|656.1|656.3|655.7|656.8|656.2|656.3|655.7|32
1610587800000|2021-01-14 01:30:00|656.4|655.8|656.1|655.5|656.7|656.1|656.1|655.5|30
1610588100000|2021-01-14 01:35:00|656|655.4|655.3|654.7|656.3|655.7|655.3|654.7|116
1610588400000|2021-01-14 01:40:00|655.4|654.8|656.3|655.7|656.3|655.7|655|654.4|101
1610588700000|2021-01-14 01:45:00|656.2|655.6|656.2|655.6|656.3|655.7|655.9|655.3|35
1610589000000|2021-01-14 01:50:00|656.1|655.5|655.3|654.7|656.2|655.6|655|654.4|63
1610589300000|2021-01-14 01:55:00|655.4|654.8|656.1|655.5|656.3|655.7|655.4|654.8|54
1610589600000|2021-01-14 02:00:00|656|655.4|656.3|655.7|656.3|655.7|655.8|655.2|6
1610589900000|2021-01-14 02:05:00|656.5|655.9|656.1|655.5|656.5|655.9|656|655.4|14
1610590200000|2021-01-14 02:10:00|656|655.4|655.5|654.9|656.1|655.5|655.5|654.9|7
1610590500000|2021-01-14 02:15:00|655.6|655|655.7|655.1|655.7|655.1|655.3|654.7|20
1610590800000|2021-01-14 02:20:00|655.8|655.2|655.8|655.2|655.8|655.2|655.5|654.9|20
1610591100000|2021-01-14 02:25:00|||||||||5
1610591400000|2021-01-14 02:30:00|655.7|655.1|655.6|655|655.7|655.1|655.5|654.9|50
1610591700000|2021-01-14 02:35:00|655.5|654.9|655.7|655.1|655.7|655.1|655|654.4|35
1610592000000|2021-01-14 02:40:00|655.8|655.2|655.5|654.9|655.8|655.2|655.5|654.9|14
1610592300000|2021-01-14 02:45:00|655.4|654.8|655.3|654.7|655.5|654.9|655.2|654.6|4
1610592600000|2021-01-14 02:50:00|655.4|654.8|655.8|655.2|655.8|655.2|655.4|654.8|6
1610592900000|2021-01-14 02:55:00|655.6|655|655.8|655.2|655.8|655.2|655.5|654.9|5
1610593200000|2021-01-14 03:00:00|655.6|655|655.6|655|655.8|655.2|655.5|654.9|12
1610593500000|2021-01-14 03:05:00|655.7|655.1|655.8|655.2|655.8|655.2|655.7|655.1|17
1610593800000|2021-01-14 03:10:00|655.6|655|655.3|654.7|655.6|655|655.3|654.7|46
1610594100000|2021-01-14 03:15:00|655.4|654.8|656.3|655.7|656.5|655.9|655.4|654.8|91
1610594400000|2021-01-14 03:20:00|656.4|655.8|656.7|656.1|656.7|656.1|656.3|655.7|35
1610594700000|2021-01-14 03:25:00|||||||||28
1610595000000|2021-01-14 03:30:00|||||||||11
1610595300000|2021-01-14 03:35:00|||||||||4
1610595600000|2021-01-14 03:40:00|657.2|656.6|657.2|656.6|657.6|657|657.2|656.6|25
1610595900000|2021-01-14 03:45:00|657.3|656.7|657.7|657.1|657.8|657.2|657.2|656.6|27
1610596200000|2021-01-14 03:50:00|657.8|657.2|657.7|657.1|657.8|657.2|657.5|656.9|61
1610596500000|2021-01-14 03:55:00|657.5|656.9|657.7|657.1|657.7|657.1|657.4|656.8|9
1610596800000|2021-01-14 04:00:00|||||||||73
1610597100000|2021-01-14 04:05:00|658|657.4|658.1|657.5|658.1|657.5|657.9|657.3|20
1610597400000|2021-01-14 04:10:00|658.2|657.6|658.7|658.1|658.7|658.1|658.2|657.6|9
1610597700000|2021-01-14 04:15:00|658.9|658.3|658.9|658.3|659.2|658.6|658.9|658.3|43
1610598000000|2021-01-14 04:20:00|659|658.4|659.1|658.5|659.2|658.6|658.9|658.3|18
1610598300000|2021-01-14 04:25:00|658.9|658.3|659.2|658.6|659.2|658.6|658.9|658.3|47
1610598600000|2021-01-14 04:30:00|659.7|659.1|659.7|659.1|659.7|659.1|659.5|658.9|61
1610598900000|2021-01-14 04:35:00|659.6|659|659.5|658.9|659.7|659.1|659.2|658.6|13
1610599200000|2021-01-14 04:40:00|659.4|658.8|659.3|658.7|659.7|659.1|659.2|658.6|39
1610599500000|2021-01-14 04:45:00|659.2|658.6|659.4|658.8|659.7|659.1|659.2|658.6|30
1610599800000|2021-01-14 04:50:00|659.2|658.6|658.9|658.3|659.2|658.6|658.9|658.3|12
1610600100000|2021-01-14 04:55:00|||||||||5
1610600400000|2021-01-14 05:00:00|659.2|658.6|659.2|658.6|659.5|658.9|658.9|658.3|19
1610600700000|2021-01-14 05:05:00|659.1|658.5|658.9|658.3|659.1|658.5|658.9|658.3|3
1610601000000|2021-01-14 05:10:00|659|658.4|658.9|658.3|659|658.4|658.9|658.3|3
1610601300000|2021-01-14 05:15:00|659|658.4|658.2|657.6|659|658.4|658.2|657.6|24
1610601600000|2021-01-14 05:20:00|658.3|657.7|657.9|657.3|658.3|657.7|657.9|657.3|9
1610601900000|2021-01-14 05:25:00|||||||||26
1610602200000|2021-01-14 05:30:00|657.7|657.1|657.9|657.3|658|657.4|657.7|657.1|19
1610602500000|2021-01-14 05:35:00|657.8|657.2|658|657.4|658|657.4|657.8|657.2|16
1610602800000|2021-01-14 05:40:00|657.9|657.3|657.9|657.3|658|657.4|657.9|657.3|32
1610603100000|2021-01-14 05:45:00|658|657.4|658.7|658.1|658.9|658.3|657.9|657.3|31
1610603400000|2021-01-14 05:50:00|658.5|657.9|658.4|657.8|658.7|658.1|658.4|657.8|13
1610603700000|2021-01-14 05:55:00|658.5|657.9|658.7|658.1|658.8|658.2|658.2|657.6|18
1610604000000|2021-01-14 06:00:00|658.4|657.8|657.9|657.3|658.5|657.9|657.9|657.3|20
1610604300000|2021-01-14 06:05:00|658.2|657.6|657.9|657.3|658.3|657.7|657.9|657.3|13
1610604600000|2021-01-14 06:10:00|658|657.4|659|658.4|659.2|658.6|658|657.4|70
1610604900000|2021-01-14 06:15:00|658.9|658.3|659|658.4|659.3|658.7|658.7|658.1|82
1610605200000|2021-01-14 06:20:00|658.9|658.3|659.4|658.8|659.6|659|658.9|658.3|37
1610605500000|2021-01-14 06:25:00|659.3|658.7|659.1|658.5|659.4|658.8|658.9|658.3|27
1610605800000|2021-01-14 06:30:00|659|658.4|659.7|659.1|660.2|659.6|658.9|658.3|35
1610606100000|2021-01-14 06:35:00|659.8|659.2|660.6|660|660.7|660.1|659.8|659.2|28
1610606400000|2021-01-14 06:40:00|660.7|660.1|659.9|659.3|660.7|660.1|659.9|659.3|79
1610606700000|2021-01-14 06:45:00|660|659.4|659.7|659.1|660.3|659.7|659.6|659|30
1610607000000|2021-01-14 06:50:00|659.6|659|659.4|658.8|659.7|659.1|659.2|658.6|39
1610607300000|2021-01-14 06:55:00|659.5|658.9|659.7|659.1|659.7|659.1|659.5|658.9|14
1610607600000|2021-01-14 07:00:00|659.4|658.8|659.5|658.9|659.9|659.3|659.4|658.8|32
1610607900000|2021-01-14 07:05:00|659.4|658.8|659.7|659.1|659.9|659.3|659.4|658.8|49
1610608200000|2021-01-14 07:10:00|659.6|659|658.9|658.3|659.7|659.1|658.9|658.3|24
1610608500000|2021-01-14 07:15:00|659.2|658.6|659.2|658.6|659.4|658.8|659.2|658.6|23
1610608800000|2021-01-14 07:20:00|659|658.4|658.2|657.6|659.1|658.5|658.2|657.6|47
1610609100000|2021-01-14 07:25:00|657.9|657.3|658.7|658.1|658.7|658.1|657.7|657.1|58
1610609400000|2021-01-14 07:30:00|658.9|658.3|658.7|658.1|658.9|658.3|658.3|657.7|44
1610609700000|2021-01-14 07:35:00|658.9|658.3|659.5|658.9|659.5|658.9|658.6|658|31
1610610000000|2021-01-14 07:40:00|659.6|659|659.7|659.1|659.9|659.3|659.4|658.8|22
1610610300000|2021-01-14 07:45:00|659.8|659.2|659.9|659.3|660.2|659.6|659.8|659.2|46
1610610600000|2021-01-14 07:50:00|660|659.4|660.2|659.6|660.2|659.6|659.9|659.3|13
1610610900000|2021-01-14 07:55:00|660.7|660.1|662|661.4|662.4|661.8|660.5|659.9|122
1610611200000|2021-01-14 08:00:00|661.9|661.3|662.2|661.6|662.6|662|661.7|661.1|49
1610611500000|2021-01-14 08:05:00|662.3|661.7|661.7|661.1|662.3|661.7|661.3|660.7|60
1610611800000|2021-01-14 08:10:00|661.4|660.8|660.7|660.1|661.7|661.1|660.7|660.1|74
1610612100000|2021-01-14 08:15:00|660.4|659.8|660.3|659.7|660.7|660.1|660.2|659.6|43
1610612400000|2021-01-14 08:20:00|660.2|659.6|661|660.4|661.1|660.5|660.2|659.6|44
1610612700000|2021-01-14 08:25:00|660.9|660.3|661.4|660.8|661.4|660.8|660.9|660.3|19
1610613000000|2021-01-14 08:30:00|661.5|660.9|661.4|660.8|661.5|660.9|660.9|660.3|19
1610613300000|2021-01-14 08:35:00|661.3|660.7|660.6|660|661.3|660.7|660.2|659.6|28
1610613600000|2021-01-14 08:40:00|660.5|659.9|660.9|660.3|661.1|660.5|660.2|659.6|48
1610613900000|2021-01-14 08:45:00|660.8|660.2|661.4|660.8|661.4|660.8|660.7|660.1|30
1610614200000|2021-01-14 08:50:00|661.5|660.9|661.2|660.6|662|661.4|660.9|660.3|32
1610614500000|2021-01-14 08:55:00|661.1|660.5|660.9|660.3|661.2|660.6|660.4|659.8|41
1610614800000|2021-01-14 09:00:00|661.2|660.6|660.7|660.1|661.2|660.6|660.4|659.8|17
1610615100000|2021-01-14 09:05:00|660.9|660.3|659.9|659.3|660.9|660.3|659.9|659.3|84
1610615400000|2021-01-14 09:10:00|660|659.4|660.5|659.9|660.8|660.2|659.9|659.3|29
1610615700000|2021-01-14 09:15:00|660.4|659.8|661.3|660.7|661.4|660.8|660.4|659.8|11
1610616000000|2021-01-14 09:20:00|661.2|660.6|661.8|661.2|661.9|661.3|661.2|660.6|23
1610616300000|2021-01-14 09:25:00|661.9|661.3|662.7|662.1|662.7|662.1|661.9|661.3|25
1610616600000|2021-01-14 09:30:00|662.6|662|662.4|661.8|662.8|662.2|661.7|661.1|64
1610616900000|2021-01-14 09:35:00|662.3|661.7|662.5|661.9|662.8|662.2|662.2|661.6|20
1610617200000|2021-01-14 09:40:00|662.6|662|662.9|662.3|662.9|662.3|662.4|661.8|30
1610617500000|2021-01-14 09:45:00|662.8|662.2|663.8|663.2|664|663.4|662.2|661.6|159
1610617800000|2021-01-14 09:50:00|663.6|663|663.5|662.9|663.7|663.1|663|662.4|60
1610618100000|2021-01-14 09:55:00|663.6|663|664.3|663.7|664.3|663.7|663.5|662.9|60
1610618400000|2021-01-14 10:00:00|664.4|663.8|663.2|662.6|664.4|663.8|663.1|662.5|42
1610618700000|2021-01-14 10:05:00|663.1|662.5|661.9|661.3|663.4|662.8|661.9|661.3|46
1610619000000|2021-01-14 10:10:00|662.1|661.5|662.8|662.2|662.9|662.3|662|661.4|28
1610619300000|2021-01-14 10:15:00|662.7|662.1|663.6|663|663.8|663.2|662.6|662|202
1610619600000|2021-01-14 10:20:00|663.5|662.9|663.2|662.6|663.8|663.2|663.2|662.6|27
1610619900000|2021-01-14 10:25:00|663.1|662.5|662.7|662.1|663.3|662.7|662.6|662|34
1610620200000|2021-01-14 10:30:00|662.6|662|663.1|662.5|663.1|662.5|662.6|662|16
1610620500000|2021-01-14 10:35:00|663.3|662.7|662.4|661.8|663.4|662.8|662.4|661.8|32
1610620800000|2021-01-14 10:40:00|662.5|661.9|663.1|662.5|663.1|662.5|662.3|661.7|20
1610621100000|2021-01-14 10:45:00|663.3|662.7|664.1|663.5|664.6|664|663.1|662.5|197
1610621400000|2021-01-14 10:50:00|664|663.4|663.9|663.3|664.1|663.5|663.3|662.7|13
1610621700000|2021-01-14 10:55:00|664|663.4|663.9|663.3|664.1|663.5|663.6|663|56
1610622000000|2021-01-14 11:00:00|663.8|663.2|664.1|663.5|664.1|663.5|663.6|663|20
1610622300000|2021-01-14 11:05:00|664|663.4|664.1|663.5|664.2|663.6|663.9|663.3|13
1610622600000|2021-01-14 11:10:00|664|663.4|663.1|662.5|664.1|663.5|663.1|662.5|31
1610622900000|2021-01-14 11:15:00|663.2|662.6|663.8|663.2|664|663.4|663.1|662.5|77
1610623200000|2021-01-14 11:20:00|663.9|663.3|663.1|662.5|664.1|663.5|663|662.4|38
1610623500000|2021-01-14 11:25:00|662.9|662.3|661.4|660.8|662.9|662.3|661.4|660.8|54
1610623800000|2021-01-14 11:30:00|661.6|661|660.9|660.3|661.7|661.1|660.7|660.1|78
1610624100000|2021-01-14 11:35:00|661|660.4|661.1|660.5|661.3|660.7|661|660.4|51
1610624400000|2021-01-14 11:40:00|660.9|660.3|659|658.4|660.9|660.3|658.9|658.3|53
1610624700000|2021-01-14 11:45:00|659.1|658.5|658|657.4|659.2|658.6|657.9|657.3|103
1610625000000|2021-01-14 11:50:00|657.9|657.3|658.4|657.8|658.8|658.2|657.5|656.9|111
1610625300000|2021-01-14 11:55:00|658.2|657.6|656.9|656.3|658.2|657.6|656.5|655.9|90
1610625600000|2021-01-14 12:00:00|657|656.4|656.1|655.5|657.5|656.9|656|655.4|102
1610625900000|2021-01-14 12:05:00|656|655.4|657.9|657.3|658.6|658|655.9|655.3|121
1610626200000|2021-01-14 12:10:00|657.7|657.1|656.9|656.3|657.9|657.3|656.8|656.2|394
1610626500000|2021-01-14 12:15:00|656.8|656.2|657.5|656.9|657.8|657.2|656.3|655.7|110
1610626800000|2021-01-14 12:20:00|657.3|656.7|657.3|656.7|657.6|657|656.5|655.9|84
1610627100000|2021-01-14 12:25:00|657.2|656.6|656.7|656.1|657.3|656.7|656.6|656|74
1610627400000|2021-01-14 12:30:00|656.6|656|657|656.4|657.6|657|655.6|655|191
1610627700000|2021-01-14 12:35:00|656.9|656.3|656.8|656.2|657.3|656.7|656.6|656|64
1610628000000|2021-01-14 12:40:00|656.7|656.1|657.1|656.5|657.1|656.5|656.6|656|82
1610628300000|2021-01-14 12:45:00|657|656.4|657.2|656.6|657.5|656.9|657|656.4|45
1610628600000|2021-01-14 12:50:00|657.3|656.7|659.2|658.6|659.2|658.6|657.3|656.7|83
1610628900000|2021-01-14 12:55:00|659.1|658.5|658.8|658.2|659.2|658.6|658.7|658.1|88
1610629200000|2021-01-14 13:00:00|659|658.4|658.2|657.6|659.5|658.9|658.2|657.6|383
1610629500000|2021-01-14 13:05:00|658.3|657.7|658.1|657.5|658.5|657.9|657.4|656.8|94
1610629800000|2021-01-14 13:10:00|658|657.4|659.4|658.8|659.5|658.9|658|657.4|129
1610630100000|2021-01-14 13:15:00|659.3|658.7|660|659.4|660|659.4|659.2|658.6|159
1610630400000|2021-01-14 13:20:00|659.9|659.3|658.7|658.1|659.9|659.3|658.6|658|69
1610630700000|2021-01-14 13:25:00|658.8|658.2|659|658.4|659.7|659.1|658.7|658.1|60
1610631000000|2021-01-14 13:30:00|658.9|658.3|659.3|658.7|659.7|659.1|658.5|657.9|113
1610631300000|2021-01-14 13:35:00|659.2|658.6|658.5|657.9|660.1|659.5|658.5|657.9|121
1610631600000|2021-01-14 13:40:00|658.7|658.1|656.8|656.2|658.8|658.2|656.8|656.2|107
1610634600000|2021-01-14 14:30:00|657.1|656.5|659.1|658.5|659.4|658.8|655.5|654.9|943
1610634900000|2021-01-14 14:35:00|658.7|658.1|660.5|659.9|660.6|660|658.4|657.8|996
1610635200000|2021-01-14 14:40:00|660.3|659.7|659.9|659.3|660.5|659.9|658.8|658.2|521
1610635500000|2021-01-14 14:45:00|659.8|659.2|662|661.4|662.2|661.6|659.5|658.9|566
1610635800000|2021-01-14 14:50:00|662.1|661.5|662.7|662.1|663|662.4|661.9|661.3|348
1610636100000|2021-01-14 14:55:00|662.5|661.9|664.3|663.7|664.6|664|662.2|661.6|564
1610636400000|2021-01-14 15:00:00|664.2|663.6|666.1|665.5|666.9|666.3|664.1|663.5|821
1610636700000|2021-01-14 15:05:00|666.3|665.7|666.9|666.3|667.1|666.5|666.1|665.5|633
1610637000000|2021-01-14 15:10:00|666.8|666.2|665.8|665.2|667.1|666.5|665.2|664.6|490
1610637300000|2021-01-14 15:15:00|665.9|665.3|666.4|665.8|666.4|665.8|663.9|663.3|397
1610637600000|2021-01-14 15:20:00|666.3|665.7|664.9|664.3|666.3|665.7|664.1|663.5|394
1610637900000|2021-01-14 15:25:00|664.8|664.2|664.7|664.1|665.4|664.8|664.5|663.9|174
1610638200000|2021-01-14 15:30:00|664.8|664.2|667.2|666.6|667.4|666.8|664.8|664.2|623
1610638500000|2021-01-14 15:35:00|667.4|666.8|668|667.4|668.8|668.2|667.3|666.7|557
1610638800000|2021-01-14 15:40:00|667.9|667.3|667.8|667.2|668.3|667.7|666.4|665.8|504
1610639100000|2021-01-14 15:45:00|667.9|667.3|667.7|667.1|668.2|667.6|667.3|666.7|258
1610639400000|2021-01-14 15:50:00|667.8|667.2|667.9|667.3|668.1|667.5|667.2|666.6|208
1610639700000|2021-01-14 15:55:00|668|667.4|669.1|668.5|669.1|668.5|667.9|667.3|291
1610640000000|2021-01-14 16:00:00|669.2|668.6|669.8|669.2|670.1|669.5|669.1|668.5|590
1610640300000|2021-01-14 16:05:00|669.9|669.3|672.6|672|672.8|672.2|669.8|669.2|657
1610640600000|2021-01-14 16:10:00|672.5|671.9|671.6|671|672.8|672.2|671.4|670.8|359
1610640900000|2021-01-14 16:15:00|671.7|671.1|670.7|670.1|672.7|672.1|670.5|669.9|415
1610641200000|2021-01-14 16:20:00|671|670.4|671|670.4|671.1|670.5|670|669.4|289
1610641500000|2021-01-14 16:25:00|671.1|670.5|671.6|671|672.6|672|671|670.4|445
1610641800000|2021-01-14 16:30:00|671.5|670.9|672.8|672.2|672.9|672.3|671.3|670.7|380
1610642100000|2021-01-14 16:35:00|672.9|672.3|671.8|671.2|673.5|672.9|671.3|670.7|417
1610642400000|2021-01-14 16:40:00|671.6|671|673.1|672.5|673.4|672.8|671.5|670.9|242
1610642700000|2021-01-14 16:45:00|673.3|672.7|673.1|672.5|673.8|673.2|673.1|672.5|332
1610643000000|2021-01-14 16:50:00|673.3|672.7|673.3|672.7|673.6|673|672.9|672.3|583
1610643300000|2021-01-14 16:55:00|673.2|672.6|672.4|671.8|673.5|672.9|671.9|671.3|382
1610643600000|2021-01-14 17:00:00|672.2|671.6|672.7|672.1|672.9|672.3|671.5|670.9|414
1610643900000|2021-01-14 17:05:00|672.8|672.2|672.2|671.6|672.9|672.3|672.2|671.6|200
1610644200000|2021-01-14 17:10:00|672.3|671.7|670|669.4|672.3|671.7|669.5|668.9|420
1610644500000|2021-01-14 17:15:00|670.2|669.6|670.7|670.1|671.4|670.8|670.1|669.5|263
1610644800000|2021-01-14 17:20:00|670.5|669.9|671.1|670.5|671.7|671.1|669.3|668.7|400
1610645100000|2021-01-14 17:25:00|671.2|670.6|671.2|670.6|671.2|670.6|670|669.4|172
1610645400000|2021-01-14 17:30:00|671.3|670.7|670.5|669.9|672.2|671.6|670.2|669.6|271
1610645700000|2021-01-14 17:35:00|670.2|669.6|671.2|670.6|671.2|670.6|670|669.4|252
1610646000000|2021-01-14 17:40:00|671|670.4|669.4|668.8|671|670.4|669.3|668.7|312
1610646300000|2021-01-14 17:45:00|669.5|668.9|669.6|669|670|669.4|668.5|667.9|302
1610646600000|2021-01-14 17:50:00|670.5|669.9|670.3|669.7|670.9|670.3|670|669.4|369
1610646900000|2021-01-14 17:55:00|670.4|669.8|670.8|670.2|670.8|670.2|670.3|669.7|224
1610647200000|2021-01-14 18:00:00|670.9|670.3|670.8|670.2|671|670.4|670.5|669.9|217
1610647500000|2021-01-14 18:05:00|670.9|670.3|671.4|670.8|671.5|670.9|670.4|669.8|209
1610647800000|2021-01-14 18:10:00|671.3|670.7|672.3|671.7|672.4|671.8|671.3|670.7|266
1610648100000|2021-01-14 18:15:00|672.2|671.6|672.3|671.7|673|672.4|672|671.4|289
1610648400000|2021-01-14 18:20:00|672.4|671.8|672.5|671.9|672.7|672.1|672|671.4|112
1610648700000|2021-01-14 18:25:00|672.4|671.8|671.8|671.2|672.4|671.8|671.5|670.9|148
1610649000000|2021-01-14 18:30:00|672|671.4|671.5|670.9|672.5|671.9|671.5|670.9|362
1610649300000|2021-01-14 18:35:00|671.4|670.8|671.7|671.1|672|671.4|671|670.4|251
1610649600000|2021-01-14 18:40:00|671.5|670.9|671|670.4|671.8|671.2|670.9|670.3|178
1610649900000|2021-01-14 18:45:00|670.8|670.2|670.4|669.8|671.5|670.9|670.3|669.7|366
1610650200000|2021-01-14 18:50:00|670.3|669.7|670.8|670.2|671.5|670.9|670.3|669.7|294
1610650500000|2021-01-14 18:55:00|671|670.4|671.5|670.9|671.7|671.1|670.5|669.9|324
1610650800000|2021-01-14 19:00:00|671.7|671.1|670.5|669.9|671.7|671.1|670|669.4|439
1610651100000|2021-01-14 19:05:00|670.7|670.1|668.6|668|671.2|670.6|668.2|667.6|714
1610651400000|2021-01-14 19:10:00|668.7|668.1|670.7|670.1|671.5|670.9|668.6|668|1894
1610651700000|2021-01-14 19:15:00|670.6|670|671.2|670.6|671.8|671.2|670.2|669.6|733
1610672400000|2021-01-15 01:00:00|671.5|670.9|672.9|672.3|673.2|672.6|670.7|670.1|582
1610672700000|2021-01-15 01:05:00|672.8|672.2|672.8|672.2|673.3|672.7|672.3|671.7|99
1610673000000|2021-01-15 01:10:00|673|672.4|673.9|673.3|674.3|673.7|673|672.4|301
1610673300000|2021-01-15 01:15:00|674|673.4|674.3|673.7|674.5|673.9|673.8|673.2|146
1610673600000|2021-01-15 01:20:00|674.2|673.6|673.1|672.5|674.2|673.6|673.1|672.5|107
1610673900000|2021-01-15 01:25:00|673.2|672.6|673.1|672.5|673.3|672.7|672.8|672.2|92
1610674200000|2021-01-15 01:30:00|673.2|672.6|674.3|673.7|674.5|673.9|673.2|672.6|75
1610674500000|2021-01-15 01:35:00|674.2|673.6|674.3|673.7|674.5|673.9|674.1|673.5|119
1610674800000|2021-01-15 01:40:00|674.1|673.5|673.5|672.9|674.3|673.7|673.5|672.9|74
1610675100000|2021-01-15 01:45:00|673.6|673|674.2|673.6|674.2|673.6|673.5|672.9|32
1610675400000|2021-01-15 01:50:00|674.1|673.5|673.8|673.2|674.1|673.5|673.6|673|39
1610675700000|2021-01-15 01:55:00|674|673.4|673.8|673.2|674.1|673.5|673.7|673.1|41
1610676000000|2021-01-15 02:00:00|673.7|673.1|672.7|672.1|673.8|673.2|672.7|672.1|75
1610676300000|2021-01-15 02:05:00|672.6|672|672.6|672|672.6|672|672.4|671.8|21
1610676600000|2021-01-15 02:10:00|672.5|671.9|673.1|672.5|673.1|672.5|672.5|671.9|9
1610676900000|2021-01-15 02:15:00|673|672.4|672.6|672|673|672.4|672.6|672|11
1610677200000|2021-01-15 02:20:00|672.8|672.2|673.1|672.5|673.1|672.5|672.6|672|59
1610677500000|2021-01-15 02:25:00|673|672.4|673.1|672.5|673.1|672.5|672.9|672.3|7
1610677800000|2021-01-15 02:30:00|673|672.4|672.8|672.2|673.3|672.7|672.8|672.2|11
1610678100000|2021-01-15 02:35:00|672.9|672.3|672.6|672|673.1|672.5|672.3|671.7|61
1610678400000|2021-01-15 02:40:00|672.8|672.2|672.9|672.3|672.9|672.3|672.6|672|32
1610678700000|2021-01-15 02:45:00|672.8|672.2|673.1|672.5|673.3|672.7|672.6|672|34
1610679000000|2021-01-15 02:50:00|673.3|672.7|673.5|672.9|673.7|673.1|673.1|672.5|296
1610679300000|2021-01-15 02:55:00|673.4|672.8|673.7|673.1|673.7|673.1|673.4|672.8|16
1610679600000|2021-01-15 03:00:00|673.8|673.2|673.5|672.9|674|673.4|673.5|672.9|93
1610679900000|2021-01-15 03:05:00|673.4|672.8|672.8|672.2|673.4|672.8|672.7|672.1|55
1610680200000|2021-01-15 03:10:00|672.9|672.3|672.3|671.7|672.9|672.3|672.3|671.7|21
1610680500000|2021-01-15 03:15:00|672|671.4|671.8|671.2|672.3|671.7|671.8|671.2|105
1610680800000|2021-01-15 03:20:00|671.9|671.3|672.1|671.5|672.1|671.5|671.8|671.2|25
1610681100000|2021-01-15 03:25:00|672|671.4|672.1|671.5|672.1|671.5|671.5|670.9|29
1610681400000|2021-01-15 03:30:00|672.3|671.7|672.1|671.5|672.5|671.9|672.1|671.5|36
1610681700000|2021-01-15 03:35:00|672.3|671.7|672.5|671.9|672.5|671.9|672.2|671.6|8
1610682000000|2021-01-15 03:40:00|672.8|672.2|673|672.4|673|672.4|672.8|672.2|17
1610682300000|2021-01-15 03:45:00|673.1|672.5|672.9|672.3|673.1|672.5|672.8|672.2|18
1610682600000|2021-01-15 03:50:00|672.8|672.2|672.9|672.3|673.1|672.5|672.7|672.1|26
1610682900000|2021-01-15 03:55:00|673|672.4|673.3|672.7|673.3|672.7|672.8|672.2|24
1610683200000|2021-01-15 04:00:00|673.1|672.5|673|672.4|673.3|672.7|673|672.4|10
1610683500000|2021-01-15 04:05:00|673.1|672.5|671.9|671.3|673.1|672.5|671.9|671.3|172
1610683800000|2021-01-15 04:10:00|672|671.4|671.1|670.5|672.1|671.5|671.1|670.5|133
1610684100000|2021-01-15 04:15:00|671.2|670.6|671.6|671|671.6|671|671.1|670.5|62
1610684400000|2021-01-15 04:20:00|671.5|670.9|671.6|671|671.6|671|671.3|670.7|24
1610684700000|2021-01-15 04:25:00|671.5|670.9|671.8|671.2|671.9|671.3|671.5|670.9|8
1610685000000|2021-01-15 04:30:00|||||||||5
1610685300000|2021-01-15 04:35:00|672.1|671.5|672.3|671.7|672.5|671.9|672|671.4|15
1610685600000|2021-01-15 04:40:00|||||||||3
1610685900000|2021-01-15 04:45:00|||||||||10
1610686200000|2021-01-15 04:50:00|672.1|671.5|672.3|671.7|672.4|671.8|672.1|671.5|50
1610686800000|2021-01-15 05:00:00|672.1|671.5|672.1|671.5|672.1|671.5|672.1|671.5|7
1610687100000|2021-01-15 05:05:00|672|671.4|672.1|671.5|672.1|671.5|672|671.4|6
1610687400000|2021-01-15 05:10:00|672|671.4|671.8|671.2|672.1|671.5|671.7|671.1|19
1610687700000|2021-01-15 05:15:00|671.7|671.1|671.3|670.7|671.7|671.1|671.1|670.5|106
1610688000000|2021-01-15 05:20:00|671.4|670.8|671.6|671|671.7|671.1|671.3|670.7|31
1610688300000|2021-01-15 05:25:00|671.5|670.9|671.5|670.9|671.6|671|671.3|670.7|40
1610688600000|2021-01-15 05:30:00|671.3|670.7|671.1|670.5|671.5|670.9|671|670.4|55
1610688900000|2021-01-15 05:35:00|671|670.4|670.6|670|671.1|670.5|670.6|670|101
1610689200000|2021-01-15 05:40:00|670.8|670.2|670.8|670.2|671.1|670.5|670.6|670|140
1610689500000|2021-01-15 05:45:00|671|670.4|670.6|670|671.3|670.7|670.6|670|39
1610689800000|2021-01-15 05:50:00|670.8|670.2|670.6|670|670.8|670.2|670.5|669.9|90
1610690100000|2021-01-15 05:55:00|670.5|669.9|670.8|670.2|670.9|670.3|670.5|669.9|46
1610690400000|2021-01-15 06:00:00|671|670.4|670|669.4|671.1|670.5|670|669.4|56
1610690700000|2021-01-15 06:05:00|670.1|669.5|670.8|670.2|670.8|670.2|670|669.4|44
1610691000000|2021-01-15 06:10:00|670.9|670.3|671.1|670.5|671.6|671|670.9|670.3|64
1610691300000|2021-01-15 06:15:00|671.2|670.6|671.3|670.7|671.6|671|671.1|670.5|22
1610691600000|2021-01-15 06:20:00|671.4|670.8|670.5|669.9|671.4|670.8|670.5|669.9|41
1610691900000|2021-01-15 06:25:00|670.6|670|671|670.4|671.1|670.5|670.4|669.8|20
1610692200000|2021-01-15 06:30:00|671.1|670.5|671.5|670.9|671.6|671|670.8|670.2|21
1610692500000|2021-01-15 06:35:00|671.6|671|671.3|670.7|671.6|671|671.3|670.7|13
1610692800000|2021-01-15 06:40:00|671.1|670.5|670.9|670.3|671.3|670.7|670.6|670|20
1610693100000|2021-01-15 06:45:00|670.8|670.2|670.8|670.2|671.1|670.5|670.5|669.9|15
1610693400000|2021-01-15 06:50:00|670.7|670.1|671.1|670.5|671.3|670.7|670.5|669.9|27
1610693700000|2021-01-15 06:55:00|671.3|670.7|671.2|670.6|671.4|670.8|670.8|670.2|33
1610694000000|2021-01-15 07:00:00|671.3|670.7|671.3|670.7|671.4|670.8|670.9|670.3|15
1610694300000|2021-01-15 07:05:00|671.4|670.8|671.7|671.1|671.8|671.2|671.3|670.7|39
1610694600000|2021-01-15 07:10:00|671.6|671|672.3|671.7|672.3|671.7|671.5|670.9|20
1610694900000|2021-01-15 07:15:00|672.7|672.1|673.1|672.5|673.2|672.6|672.6|672|71
1610695200000|2021-01-15 07:20:00|673|672.4|672.6|672|673.1|672.5|672.5|671.9|11
1610695500000|2021-01-15 07:25:00|672.5|671.9|672.3|671.7|672.6|672|672.2|671.6|21
1610695800000|2021-01-15 07:30:00|672.6|672|672.1|671.5|672.6|672|672|671.4|28
1610696100000|2021-01-15 07:35:00|672.2|671.6|672.1|671.5|672.3|671.7|672.1|671.5|22
1610696400000|2021-01-15 07:40:00|672|671.4|672.6|672|672.6|672|671.9|671.3|20
1610696700000|2021-01-15 07:45:00|672.5|671.9|671.7|671.1|672.5|671.9|671.7|671.1|47
1610697000000|2021-01-15 07:50:00|671.8|671.2|672.1|671.5|672.2|671.6|671.8|671.2|18
1610697300000|2021-01-15 07:55:00|672.2|671.6|672.3|671.7|672.8|672.2|672.1|671.5|16
1610697600000|2021-01-15 08:00:00|672.1|671.5|672.3|671.7|672.5|671.9|672.1|671.5|10
1610697900000|2021-01-15 08:05:00|672.2|671.6|672.3|671.7|672.8|672.2|672.1|671.5|33
1610698200000|2021-01-15 08:10:00|672.1|671.5|670.9|670.3|672.1|671.5|670.5|669.9|88
1610698500000|2021-01-15 08:15:00|670.8|670.2|672.3|671.7|672.3|671.7|670.8|670.2|59
1610698800000|2021-01-15 08:20:00|672.4|671.8|672.1|671.5|672.5|671.9|672|671.4|33
1610699100000|2021-01-15 08:25:00|672|671.4|671.8|671.2|672.3|671.7|671.6|671|17
1610699400000|2021-01-15 08:30:00|672.2|671.6|673.5|672.9|673.6|673|672.2|671.6|215
1610699700000|2021-01-15 08:35:00|673.6|673|673.3|672.7|674|673.4|672.9|672.3|63
1610700000000|2021-01-15 08:40:00|673.1|672.5|673.3|672.7|673.8|673.2|673|672.4|39
1610700300000|2021-01-15 08:45:00|673.4|672.8|673.5|672.9|673.8|673.2|673.3|672.7|36
1610700600000|2021-01-15 08:50:00|673.6|673|673.1|672.5|673.6|673|673.1|672.5|20
1610700900000|2021-01-15 08:55:00|673.2|672.6|676|675.4|676.2|675.6|673.1|672.5|212
1610701200000|2021-01-15 09:00:00|676.1|675.5|680.7|680.1|681.2|680.6|676.1|675.5|563
1610701500000|2021-01-15 09:05:00|680.9|680.3|679.5|678.9|681.7|681.1|679.1|678.5|287
1610701800000|2021-01-15 09:10:00|679.1|678.5|680.1|679.5|680.5|679.9|678.2|677.6|176
1610702100000|2021-01-15 09:15:00|680|679.4|681.1|680.5|681.2|680.6|679.9|679.3|86
1610702400000|2021-01-15 09:20:00|681.2|680.6|680.9|680.3|681.9|681.3|680.9|680.3|122
1610702700000|2021-01-15 09:25:00|680.8|680.2|681.1|680.5|682.2|681.6|680.8|680.2|113
1610703000000|2021-01-15 09:30:00|681.2|680.6|682|681.4|682|681.4|680.4|679.8|129
1610703300000|2021-01-15 09:35:00|681.9|681.3|683.6|683|683.6|683|681.5|680.9|369
1610703600000|2021-01-15 09:40:00|683.8|683.2|688.3|687.7|688.8|688.2|683.6|683|819
1610703900000|2021-01-15 09:45:00|688.2|687.6|689.9|689.3|689.9|689.3|687.8|687.2|434
1610704200000|2021-01-15 09:50:00|690.2|689.6|691.2|690.6|693.4|692.8|689.7|689.1|633
1610704500000|2021-01-15 09:55:00|690.5|689.9|689.5|688.9|690.9|690.3|688.8|688.2|602
1610704800000|2021-01-15 10:00:00|689.7|689.1|688.4|687.8|689.7|689.1|688.1|687.5|326
1610705100000|2021-01-15 10:05:00|688.5|687.9|688.7|688.1|689.5|688.9|687.7|687.1|181
1610705400000|2021-01-15 10:10:00|688.6|688|688.5|687.9|689.5|688.9|688.5|687.9|121
1610705700000|2021-01-15 10:15:00|688.2|687.6|687.8|687.2|688.6|688|687.3|686.7|252
1610706000000|2021-01-15 10:20:00|687.6|687|687.4|686.8|687.8|687.2|686.6|686|195
1610706300000|2021-01-15 10:25:00|687.5|686.9|686.3|685.7|687.8|687.2|686.3|685.7|94
1610706600000|2021-01-15 10:30:00|686.4|685.8|685.8|685.2|686.6|686|685.5|684.9|144
1610706900000|2021-01-15 10:35:00|685.7|685.1|687.5|686.9|688|687.4|685.6|685|150
1610707200000|2021-01-15 10:40:00|687.6|687|687.4|686.8|688.2|687.6|687.1|686.5|55
1610707500000|2021-01-15 10:45:00|687.3|686.7|686.6|686|687.6|687|686.5|685.9|45
1610707800000|2021-01-15 10:50:00|686.7|686.1|684.4|683.8|687.1|686.5|684.4|683.8|211
1610708100000|2021-01-15 10:55:00|684.5|683.9|683|682.4|685.3|684.7|682.3|681.7|344
1610708400000|2021-01-15 11:00:00|683.1|682.5|683|682.4|683.7|683.1|681.4|680.8|454
1610708700000|2021-01-15 11:05:00|683.1|682.5|683.5|682.9|684|683.4|682.9|682.3|113
1610709000000|2021-01-15 11:10:00|683.7|683.1|683.3|682.7|683.9|683.3|683.1|682.5|195
1610709300000|2021-01-15 11:15:00|683.4|682.8|686.8|686.2|687|686.4|683.4|682.8|255
1610709600000|2021-01-15 11:20:00|686.7|686.1|687.9|687.3|688.4|687.8|686.7|686.1|192
1610709900000|2021-01-15 11:25:00|688|687.4|687.5|686.9|688.2|687.6|687.4|686.8|94
1610710200000|2021-01-15 11:30:00|687.6|687|686.5|685.9|687.7|687.1|686.1|685.5|102
1610710500000|2021-01-15 11:35:00|686.4|685.8|685.2|684.6|687.2|686.6|685.2|684.6|55
1610710800000|2021-01-15 11:40:00|685.3|684.7|685.4|684.8|686|685.4|685.3|684.7|44
1610711100000|2021-01-15 11:45:00|685.3|684.7|684.5|683.9|685.5|684.9|684.5|683.9|69
1610711400000|2021-01-15 11:50:00|684.7|684.1|684.9|684.3|685.3|684.7|684.7|684.1|44
1610711700000|2021-01-15 11:55:00|685.1|684.5|686.8|686.2|686.8|686.2|685|684.4|112
1610712000000|2021-01-15 12:00:00|686.9|686.3|687|686.4|687.5|686.9|686.9|686.3|127
1610712300000|2021-01-15 12:05:00|687.1|686.5|685.1|684.5|687.2|686.6|685.1|684.5|152
1610712600000|2021-01-15 12:10:00|685.4|684.8|687.3|686.7|687.3|686.7|685.4|684.8|137
1610712900000|2021-01-15 12:15:00|687.2|686.6|687|686.4|687.3|686.7|686.7|686.1|60
1610713200000|2021-01-15 12:20:00|687.1|686.5|686.9|686.3|687.2|686.6|686.7|686.1|49
1610713500000|2021-01-15 12:25:00|687|686.4|687.8|687.2|688|687.4|687|686.4|142
1610713800000|2021-01-15 12:30:00|687.9|687.3|689.2|688.6|689.5|688.9|687.7|687.1|183
1610714100000|2021-01-15 12:35:00|689.4|688.8|688.2|687.6|689.4|688.8|687.9|687.3|185
1610714400000|2021-01-15 12:40:00|688.1|687.5|686.6|686|688.3|687.7|686|685.4|225
1610714700000|2021-01-15 12:45:00|686.7|686.1|686.6|686|687.2|686.6|686|685.4|118
1610715000000|2021-01-15 12:50:00|686.2|685.6|684.5|683.9|686.5|685.9|684.4|683.8|345
1610715300000|2021-01-15 12:55:00|684.6|684|683.9|683.3|685.4|684.8|683.4|682.8|126
1610715600000|2021-01-15 13:00:00|684|683.4|683.6|683|684.6|684|682.6|682|273
1610715900000|2021-01-15 13:05:00|683.8|683.2|683.6|683|684.1|683.5|683.5|682.9|129
1610716200000|2021-01-15 13:10:00|683.7|683.1|684.2|683.6|684.9|684.3|682.2|681.6|198
1610716500000|2021-01-15 13:15:00|684.3|683.7|684.8|684.2|684.9|684.3|683.9|683.3|76
1610716800000|2021-01-15 13:20:00|684.7|684.1|683.3|682.7|684.9|684.3|683|682.4|118
1610717100000|2021-01-15 13:25:00|683.2|682.6|681.9|681.3|683.6|683|681.7|681.1|282
1610717400000|2021-01-15 13:30:00|681.8|681.2|678.4|677.8|682.5|681.9|677.3|676.7|631
1610717700000|2021-01-15 13:35:00|678.3|677.7|679.8|679.2|680.2|679.6|677.8|677.2|258
1610718000000|2021-01-15 13:40:00|680|679.4|680.1|679.5|681.7|681.1|679.4|678.8|170
1610721000000|2021-01-15 14:30:00|681.7|681.1|678.3|677.7|682.6|682|677.8|677.2|1694
1610721300000|2021-01-15 14:35:00|678.4|677.8|678.9|678.3|680.6|680|677.3|676.7|887
1610721600000|2021-01-15 14:40:00|678.8|678.2|678.8|678.2|679.3|678.7|677.8|677.2|611
1610721900000|2021-01-15 14:45:00|678.9|678.3|678.9|678.3|679.2|678.6|678.1|677.5|348
1610722200000|2021-01-15 14:50:00|678.7|678.1|678.8|678.2|678.9|678.3|677.1|676.5|480
1610722500000|2021-01-15 14:55:00|678.7|678.1|679.2|678.6|679.2|678.6|678.2|677.6|174
1610722800000|2021-01-15 15:00:00|679.1|678.5|678.7|678.1|680.1|679.5|678.7|678.1|558
1610723100000|2021-01-15 15:05:00|678.8|678.2|676.6|676|679.3|678.7|675.8|675.2|459
1610723400000|2021-01-15 15:10:00|676.5|675.9|676.9|676.3|677.9|677.3|676.4|675.8|395
1610723700000|2021-01-15 15:15:00|676.8|676.2|676.6|676|677.2|676.6|676.4|675.8|465
1610724000000|2021-01-15 15:20:00|676.7|676.1|669.2|668.6|676.7|676.1|668.9|668.3|2736
1610724300000|2021-01-15 15:25:00|669.3|668.7|668.4|667.8|670.6|670|667.9|667.3|924
1610724600000|2021-01-15 15:30:00|668.5|667.9|667.7|667.1|668.9|668.3|665.5|664.9|1769
1610724900000|2021-01-15 15:35:00|667.5|666.9|669.1|668.5|669.7|669.1|666.8|666.2|741
1610725200000|2021-01-15 15:40:00|669|668.4|668.2|667.6|669.5|668.9|667.6|667|488
1610725500000|2021-01-15 15:45:00|668.5|667.9|668|667.4|669.3|668.7|667.7|667.1|301
1610725800000|2021-01-15 15:50:00|668.1|667.5|667.3|666.7|668.8|668.2|667.2|666.6|219
1610726100000|2021-01-15 15:55:00|667.2|666.6|668|667.4|668.5|667.9|666.5|665.9|593
1610726400000|2021-01-15 16:00:00|668.2|667.6|667.2|666.6|668.2|667.6|666.8|666.2|199
1610726700000|2021-01-15 16:05:00|667.3|666.7|668.3|667.7|668.5|667.9|667.2|666.6|459
1610727000000|2021-01-15 16:10:00|668.4|667.8|670.1|669.5|670.1|669.5|668|667.4|332
1610727300000|2021-01-15 16:15:00|670.2|669.6|668.5|667.9|670.2|669.6|667.8|667.2|298
1610727600000|2021-01-15 16:20:00|668.4|667.8|668.2|667.6|669.3|668.7|668|667.4|185
1610727900000|2021-01-15 16:25:00|668.3|667.7|669.4|668.8|669.5|668.9|667.4|666.8|302
1610728200000|2021-01-15 16:30:00|669.5|668.9|668.5|667.9|670|669.4|668|667.4|424
1610728500000|2021-01-15 16:35:00|668.3|667.7|669.9|669.3|670.1|669.5|668|667.4|220
1610728800000|2021-01-15 16:40:00|670|669.4|671|670.4|671.2|670.6|669.7|669.1|523
1610729100000|2021-01-15 16:45:00|670.9|670.3|670.2|669.6|671.6|671|669.6|669|326
1610729400000|2021-01-15 16:50:00|670.4|669.8|670.2|669.6|671.2|670.6|670.1|669.5|255
1610729700000|2021-01-15 16:55:00|670.1|669.5|670.2|669.6|670.3|669.7|669.1|668.5|238
1610730000000|2021-01-15 17:00:00|670.3|669.7|669.1|668.5|670.5|669.9|668.5|667.9|187
1610730300000|2021-01-15 17:05:00|669|668.4|667.6|667|669.5|668.9|667.6|667|217
1610730600000|2021-01-15 17:10:00|667.3|666.7|668|667.4|668.2|667.6|667.1|666.5|229
1610730900000|2021-01-15 17:15:00|667.9|667.3|666.1|665.5|668.1|667.5|665.4|664.8|527
1610731200000|2021-01-15 17:20:00|666.4|665.8|666.6|666|667.1|666.5|665.7|665.1|401
1610731500000|2021-01-15 17:25:00|666.4|665.8|666.3|665.7|667.6|667|665.5|664.9|442
1610731800000|2021-01-15 17:30:00|666.1|665.5|667.3|666.7|667.6|667|666.1|665.5|231
1610732100000|2021-01-15 17:35:00|667.4|666.8|667.8|667.2|668|667.4|667.2|666.6|99
1610732400000|2021-01-15 17:40:00|667.7|667.1|667.2|666.6|667.9|667.3|666.7|666.1|225
1610732700000|2021-01-15 17:45:00|667.4|666.8|668.6|668|668.9|668.3|667.4|666.8|139
1610733000000|2021-01-15 17:50:00|668.7|668.1|669.1|668.5|669.1|668.5|668.2|667.6|230
1610733300000|2021-01-15 17:55:00|669.4|668.8|668.1|667.5|670.1|669.5|668|667.4|487
1610733600000|2021-01-15 18:00:00|668.2|667.6|668.8|668.2|669.1|668.5|668.2|667.6|142
1610733900000|2021-01-15 18:05:00|668.9|668.3|669.7|669.1|670.1|669.5|668.8|668.2|133
1610734200000|2021-01-15 18:10:00|669.8|669.2|670.7|670.1|670.9|670.3|669.7|669.1|153
1610734500000|2021-01-15 18:15:00|670.6|670|671.8|671.2|672|671.4|670.3|669.7|361
1610734800000|2021-01-15 18:20:00|671.7|671.1|671.7|671.1|672|671.4|671.1|670.5|189
1610735100000|2021-01-15 18:25:00|671.8|671.2|672.7|672.1|672.9|672.3|671.7|671.1|197
1610735400000|2021-01-15 18:30:00|672.5|671.9|672.5|671.9|672.9|672.3|671.7|671.1|239
1610735700000|2021-01-15 18:35:00|672.4|671.8|672.3|671.7|673|672.4|672.1|671.5|201
1610736000000|2021-01-15 18:40:00|672.2|671.6|672.2|671.6|672.4|671.8|671.1|670.5|251
1610736300000|2021-01-15 18:45:00|672.1|671.5|671|670.4|672.4|671.8|670.7|670.1|253
1610736600000|2021-01-15 18:50:00|671.1|670.5|671.4|670.8|671.5|670.9|670.1|669.5|158
1610736900000|2021-01-15 18:55:00|671.5|670.9|672.7|672.1|672.7|672.1|671.2|670.6|121
1610737200000|2021-01-15 19:00:00|672.6|672|672.2|671.6|672.7|672.1|671.5|670.9|243
1610737500000|2021-01-15 19:05:00|672.3|671.7|673.7|673.1|674.3|673.7|672.3|671.7|428
1610737800000|2021-01-15 19:10:00|673.8|673.2|676.3|675.7|677.1|676.5|672.4|671.8|1299
1610738100000|2021-01-15 19:15:00|676.1|675.5|675.6|675|676.8|676.2|674.8|674.2|851
1611021900000|2021-01-19 02:05:00|681.7|681.1|682.2|681.6|682.2|681.6|681.5|680.9|34
1611022200000|2021-01-19 02:10:00|682.3|681.7|682.7|682.1|682.9|682.3|682|681.4|84
1611022500000|2021-01-19 02:15:00|682.6|682|682.9|682.3|683|682.4|682.5|681.9|29
1611022800000|2021-01-19 02:20:00|683|682.4|683.2|682.6|683.3|682.7|682.7|682.1|30
1611023100000|2021-01-19 02:25:00|683.1|682.5|683.1|682.5|683.2|682.6|683|682.4|25
1611023400000|2021-01-19 02:30:00|683.3|682.7|683.8|683.2|684.3|683.7|683.3|682.7|93
1611023700000|2021-01-19 02:35:00|683.7|683.1|684.1|683.5|684.2|683.6|683.6|683|43
1611024000000|2021-01-19 02:40:00|684.2|683.6|683.7|683.1|684.2|683.6|683.6|683|73
1611024300000|2021-01-19 02:45:00|683.8|683.2|683.7|683.1|683.9|683.3|683.3|682.7|63
1611024600000|2021-01-19 02:50:00|683.4|682.8|683.2|682.6|683.4|682.8|682.8|682.2|50
1611024900000|2021-01-19 02:55:00|683.3|682.7|684.2|683.6|684.2|683.6|683|682.4|34
1611025200000|2021-01-19 03:00:00|684.5|683.9|685.1|684.5|685.3|684.7|684.3|683.7|102
1611025500000|2021-01-19 03:05:00|685.2|684.6|685.1|684.5|685.2|684.6|685|684.4|49
1611025800000|2021-01-19 03:10:00|685|684.4|685.1|684.5|685.7|685.1|685|684.4|99
1611026100000|2021-01-19 03:15:00|685|684.4|684.9|684.3|685.4|684.8|684.8|684.2|36
1611026400000|2021-01-19 03:20:00|684.8|684.2|685.2|684.6|685.2|684.6|684.8|684.2|20
1611026700000|2021-01-19 03:25:00|685.3|684.7|685.9|685.3|686|685.4|685|684.4|49
1611027000000|2021-01-19 03:30:00|685.7|685.1|685.7|685.1|686.2|685.6|685.7|685.1|55
1611027300000|2021-01-19 03:35:00|685.5|684.9|686|685.4|686|685.4|685.3|684.7|62
1611027600000|2021-01-19 03:40:00|685.9|685.3|685.5|684.9|686|685.4|685.5|684.9|52
1611027900000|2021-01-19 03:45:00|685|684.4|685.6|685|685.6|685|685|684.4|61
1611028200000|2021-01-19 03:50:00|685.4|684.8|685.6|685|685.9|685.3|685.4|684.8|13
1611028500000|2021-01-19 03:55:00|685.5|684.9|685.3|684.7|685.5|684.9|685|684.4|14
1611028800000|2021-01-19 04:00:00|685.4|684.8|685.4|684.8|685.4|684.8|685.2|684.6|18
1611029100000|2021-01-19 04:05:00|685.3|684.7|685.2|684.6|685.4|684.8|685|684.4|30
1611029400000|2021-01-19 04:10:00|685.3|684.7|684.7|684.1|685.4|684.8|684.4|683.8|49
1611029700000|2021-01-19 04:15:00|684.6|684|683.7|683.1|684.7|684.1|683.6|683|87
1611030000000|2021-01-19 04:20:00|683.9|683.3|684|683.4|684.2|683.6|683.8|683.2|24
1611030300000|2021-01-19 04:25:00|684.1|683.5|684.8|684.2|684.9|684.3|684|683.4|47
1611030600000|2021-01-19 04:30:00|684.7|684.1|684.7|684.1|684.9|684.3|684.5|683.9|12
1611030900000|2021-01-19 04:35:00|684.6|684|684.3|683.7|684.6|684|684.2|683.6|19
1611031200000|2021-01-19 04:40:00|684.5|683.9|684.9|684.3|684.9|684.3|684.4|683.8|9
1611031500000|2021-01-19 04:45:00|684.7|684.1|684.9|684.3|684.9|684.3|684.7|684.1|7
1611031800000|2021-01-19 04:50:00|685|684.4|684.7|684.1|685.2|684.6|684.7|684.1|12
1611032100000|2021-01-19 04:55:00|684.8|684.2|684.9|684.3|684.9|684.3|684.7|684.1|9
1611032400000|2021-01-19 05:00:00|685|684.4|684.6|684|685.1|684.5|684.5|683.9|23
1611032700000|2021-01-19 05:05:00|684.5|683.9|684.7|684.1|684.9|684.3|684.5|683.9|27
1611033000000|2021-01-19 05:10:00|684.9|684.3|684.9|684.3|684.9|684.3|684.9|684.3|17
1611033300000|2021-01-19 05:15:00|684.8|684.2|685.4|684.8|685.4|684.8|684.8|684.2|26
1611033600000|2021-01-19 05:20:00|685.3|684.7|685.3|684.7|685.4|684.8|684.9|684.3|23
1611033900000|2021-01-19 05:25:00|685.2|684.6|685.2|684.6|685.4|684.8|685.1|684.5|23
1611034200000|2021-01-19 05:30:00|685.3|684.7|684.2|683.6|685.4|684.8|683.9|683.3|92
1611034500000|2021-01-19 05:35:00|684.1|683.5|684.1|683.5|684.4|683.8|683.9|683.3|17
1611034800000|2021-01-19 05:40:00|684|683.4|684.2|683.6|684.2|683.6|683.7|683.1|9
1611035100000|2021-01-19 05:45:00|684|683.4|683.1|682.5|684.2|683.6|683|682.4|32
1611035400000|2021-01-19 05:50:00|683.2|682.6|683.5|682.9|683.5|682.9|683.1|682.5|38
1611035700000|2021-01-19 05:55:00|683.3|682.7|683.9|683.3|684|683.4|683.2|682.6|23
1611036000000|2021-01-19 06:00:00|683.8|683.2|683.6|683|684.2|683.6|683.5|682.9|39
1611036300000|2021-01-19 06:05:00|683.7|683.1|683.4|682.8|683.7|683.1|683.2|682.6|24
1611036600000|2021-01-19 06:10:00|683.3|682.7|683.4|682.8|683.8|683.2|683.1|682.5|23
1611036900000|2021-01-19 06:15:00|683.5|682.9|683.5|682.9|684|683.4|683.5|682.9|14
1611037200000|2021-01-19 06:20:00|683.6|683|683.5|682.9|683.7|683.1|683.5|682.9|10
1611037500000|2021-01-19 06:25:00|683.6|683|683.7|683.1|683.7|683.1|683.4|682.8|18
1611037800000|2021-01-19 06:30:00|683.6|683|683.3|682.7|683.6|683|683.1|682.5|44
1611038100000|2021-01-19 06:35:00|683.2|682.6|683.4|682.8|683.5|682.9|683.2|682.6|33
1611038400000|2021-01-19 06:40:00|683.2|682.6|682.7|682.1|683.4|682.8|682.5|681.9|31
1611038700000|2021-01-19 06:45:00|682.6|682|682.6|682|682.7|682.1|682.5|681.9|25
1611039000000|2021-01-19 06:50:00|682.5|681.9|682.7|682.1|682.7|682.1|682.2|681.6|24
1611039300000|2021-01-19 06:55:00|682.8|682.2|683.6|683|683.6|683|682.8|682.2|32
1611039600000|2021-01-19 07:00:00|683.5|682.9|684.2|683.6|685|684.4|683.1|682.5|47
1611039900000|2021-01-19 07:05:00|684|683.4|683.6|683|684.6|684|683.3|682.7|41
1611040200000|2021-01-19 07:10:00|683.5|682.9|684.5|683.9|684.7|684.1|683.5|682.9|26
1611040500000|2021-01-19 07:15:00|684.6|684|684.2|683.6|684.7|684.1|683.7|683.1|30
1611040800000|2021-01-19 07:20:00|684.1|683.5|684.2|683.6|684.2|683.6|684|683.4|11
1611041100000|2021-01-19 07:25:00|684.1|683.5|683.9|683.3|684.5|683.9|683.8|683.2|31
1611041400000|2021-01-19 07:30:00|683.7|683.1|682.6|682|683.8|683.2|682.6|682|31
1611041700000|2021-01-19 07:35:00|682.5|681.9|682.5|681.9|683|682.4|682.5|681.9|26
1611042000000|2021-01-19 07:40:00|682.6|682|682.6|682|683.1|682.5|682.6|682|25
1611042300000|2021-01-19 07:45:00|682.7|682.1|683.7|683.1|683.7|683.1|682.5|681.9|32
1611042600000|2021-01-19 07:50:00|683.6|683|683.8|683.2|684.1|683.5|683.3|682.7|91
1611042900000|2021-01-19 07:55:00|683.9|683.3|683.6|683|683.9|683.3|683.3|682.7|49
1611043200000|2021-01-19 08:00:00|683.5|682.9|684.7|684.1|685|684.4|683|682.4|86
1611043500000|2021-01-19 08:05:00|684.8|684.2|686.1|685.5|686.1|685.5|684.6|684|107
1611043800000|2021-01-19 08:10:00|686|685.4|685.6|685|686.1|685.5|684.9|684.3|91
1611044100000|2021-01-19 08:15:00|685.4|684.8|685.2|684.6|685.5|684.9|684.4|683.8|112
1611044400000|2021-01-19 08:20:00|685.3|684.7|685.5|684.9|685.5|684.9|685.1|684.5|27
1611044700000|2021-01-19 08:25:00|685.4|684.8|685.6|685|685.8|685.2|685.1|684.5|78
1611045000000|2021-01-19 08:30:00|685.7|685.1|685.9|685.3|686.1|685.5|685.1|684.5|85
1611045300000|2021-01-19 08:35:00|685.8|685.2|686|685.4|686.1|685.5|685.1|684.5|92
1611045600000|2021-01-19 08:40:00|686.1|685.5|686.5|685.9|686.6|686|685.9|685.3|55
1611045900000|2021-01-19 08:45:00|686.6|686|687|686.4|687.1|686.5|686.3|685.7|90
1611046200000|2021-01-19 08:50:00|686.9|686.3|687|686.4|687.1|686.5|686.7|686.1|83
1611046500000|2021-01-19 08:55:00|686.8|686.2|687.8|687.2|688.5|687.9|686.8|686.2|154
1611046800000|2021-01-19 09:00:00|687.7|687.1|688|687.4|688.1|687.5|687.3|686.7|83
1611047100000|2021-01-19 09:05:00|688.1|687.5|688|687.4|688.2|687.6|687.5|686.9|47
1611047400000|2021-01-19 09:10:00|687.9|687.3|688.8|688.2|688.8|688.2|687.8|687.2|83
1611047700000|2021-01-19 09:15:00|688.6|688|687.8|687.2|688.6|688|687.8|687.2|26
1611048000000|2021-01-19 09:20:00|687.9|687.3|688.9|688.3|689.1|688.5|687.9|687.3|70
1611048300000|2021-01-19 09:25:00|688.8|688.2|689.8|689.2|689.8|689.2|688.8|688.2|118
1611048600000|2021-01-19 09:30:00|689.7|689.1|689.5|688.9|689.8|689.2|689.1|688.5|69
1611048900000|2021-01-19 09:35:00|689.6|689|690.3|689.7|690.6|690|689.3|688.7|170
1611049200000|2021-01-19 09:40:00|690.2|689.6|689.5|688.9|690.3|689.7|689.4|688.8|80
1611049500000|2021-01-19 09:45:00|689.3|688.7|689.5|688.9|690.5|689.9|688.5|687.9|301
1611049800000|2021-01-19 09:50:00|689.6|689|688.4|687.8|690|689.4|688.3|687.7|175
1611050100000|2021-01-19 09:55:00|688.3|687.7|688.4|687.8|688.8|688.2|688.3|687.7|77
1611050400000|2021-01-19 10:00:00|688.3|687.7|688.3|687.7|689.5|688.9|688.3|687.7|135
1611050700000|2021-01-19 10:05:00|688.1|687.5|688.7|688.1|688.7|688.1|688|687.4|203
1611051000000|2021-01-19 10:10:00|688.6|688|689.9|689.3|689.9|689.3|688.6|688|171
1611051300000|2021-01-19 10:15:00|690|689.4|689.5|688.9|690.6|690|689.5|688.9|171
1611051600000|2021-01-19 10:20:00|689.6|689|690.4|689.8|690.7|690.1|689.6|689|48
1611051900000|2021-01-19 10:25:00|690.3|689.7|689.3|688.7|690.3|689.7|689.3|688.7|79
1611052200000|2021-01-19 10:30:00|689|688.4|687.2|686.6|689|688.4|687|686.4|200
1611052500000|2021-01-19 10:35:00|687.5|686.9|688.2|687.6|689.1|688.5|687.5|686.9|130
1611052800000|2021-01-19 10:40:00|688.1|687.5|687.6|687|688.9|688.3|687.5|686.9|69
1611053100000|2021-01-19 10:45:00|687.5|686.9|688.9|688.3|689.5|688.9|687.5|686.9|104
1611053400000|2021-01-19 10:50:00|689|688.4|688.8|688.2|689|688.4|688.7|688.1|43
1611053700000|2021-01-19 10:55:00|689|688.4|689.8|689.2|689.9|689.3|688.7|688.1|98
1611054000000|2021-01-19 11:00:00|689.7|689.1|691.4|690.8|691.4|690.8|689.7|689.1|269
1611054300000|2021-01-19 11:05:00|691.2|690.6|690.8|690.2|691.4|690.8|690.4|689.8|255
1611054600000|2021-01-19 11:10:00|690.7|690.1|690.8|690.2|691.4|690.8|690.5|689.9|140
1611054900000|2021-01-19 11:15:00|690.9|690.3|690.4|689.8|690.9|690.3|690.4|689.8|93
1611055200000|2021-01-19 11:20:00|690.2|689.6|689.4|688.8|690.2|689.6|688.9|688.3|118
1611055500000|2021-01-19 11:25:00|689.5|688.9|689.5|688.9|689.7|689.1|688.8|688.2|88
1611055800000|2021-01-19 11:30:00|689.6|689|689.8|689.2|689.8|689.2|689.5|688.9|23
1611056100000|2021-01-19 11:35:00|689.7|689.1|689.5|688.9|689.8|689.2|688.8|688.2|51
1611056400000|2021-01-19 11:40:00|689.6|689|689.7|689.1|689.7|689.1|689.5|688.9|9
1611056700000|2021-01-19 11:45:00|689.6|689|689.2|688.6|689.6|689|689|688.4|43
1611057000000|2021-01-19 11:50:00|689.1|688.5|688.9|688.3|689.3|688.7|688.8|688.2|38
1611057300000|2021-01-19 11:55:00|688.8|688.2|688.8|688.2|689|688.4|688.7|688.1|31
1611057600000|2021-01-19 12:00:00|688.7|688.1|689.6|689|689.6|689|688.5|687.9|38
1611057900000|2021-01-19 12:05:00|689.7|689.1|689.9|689.3|690.3|689.7|689.5|688.9|48
1611058200000|2021-01-19 12:10:00|690|689.4|690.4|689.8|690.5|689.9|689.9|689.3|34
1611058500000|2021-01-19 12:15:00|690.3|689.7|689.8|689.2|690.5|689.9|689.8|689.2|21
1611058800000|2021-01-19 12:20:00|689.7|689.1|689.6|689|689.8|689.2|689.4|688.8|33
1611059100000|2021-01-19 12:25:00|689.5|688.9|689.6|689|689.7|689.1|688.8|688.2|177
1611059400000|2021-01-19 12:30:00|689.5|688.9|688.5|687.9|689.5|688.9|688.5|687.9|51
1611059700000|2021-01-19 12:35:00|688.6|688|688.9|688.3|688.9|688.3|688.3|687.7|62
1611060000000|2021-01-19 12:40:00|689|688.4|687.8|687.2|689|688.4|687.8|687.2|90
1611060300000|2021-01-19 12:45:00|688|687.4|687.5|686.9|688.4|687.8|687.5|686.9|170
1611060600000|2021-01-19 12:50:00|687.3|686.7|687.6|687|687.6|687|687.1|686.5|182
1611060900000|2021-01-19 12:55:00|687.7|687.1|687.1|686.5|688|687.4|687|686.4|134
1611061200000|2021-01-19 13:00:00|687.2|686.6|686.6|686|687.5|686.9|685.7|685.1|275
1611061500000|2021-01-19 13:05:00|686.5|685.9|685.6|685|686.8|686.2|685.6|685|235
1611061800000|2021-01-19 13:10:00|685.3|684.7|684.6|684|685.3|684.7|683.5|682.9|442
1611062100000|2021-01-19 13:15:00|684.7|684.1|683.1|682.5|684.8|684.2|683.1|682.5|215
1611062400000|2021-01-19 13:20:00|683.2|682.6|683.5|682.9|684|683.4|682.2|681.6|289
1611062700000|2021-01-19 13:25:00|683.3|682.7|684.3|683.7|684.7|684.1|683.2|682.6|169
1611063000000|2021-01-19 13:30:00|684.4|683.8|684.3|683.7|685.7|685.1|684.3|683.7|193
1611063300000|2021-01-19 13:35:00|684.4|683.8|684.6|684|684.8|684.2|684.2|683.6|80
1611063600000|2021-01-19 13:40:00|684.7|684.1|685.3|684.7|686|685.4|684.3|683.7|115
1611066600000|2021-01-19 14:30:00|685.5|684.9|683.9|683.3|685.6|685|682.8|682.2|1365
1611066900000|2021-01-19 14:35:00|683.8|683.2|687.1|686.5|687.6|687|683.8|683.2|1026
1611067200000|2021-01-19 14:40:00|687|686.4|685.2|684.6|687.6|687|684.2|683.6|961
1611067500000|2021-01-19 14:45:00|685.4|684.8|684.6|684|686.2|685.6|684.5|683.9|662
1611067800000|2021-01-19 14:50:00|684.5|683.9|683.1|682.5|684.8|684.2|682.4|681.8|628
1611068100000|2021-01-19 14:55:00|682.9|682.3|681.6|681|683.6|683|681.6|681|548
1611068400000|2021-01-19 15:00:00|681.8|681.2|681.1|680.5|682.1|681.5|679.2|678.6|927
1611068700000|2021-01-19 15:05:00|681.4|680.8|682.5|681.9|682.8|682.2|680.6|680|538
1611069000000|2021-01-19 15:10:00|682.4|681.8|682.8|682.2|683.9|683.3|682.1|681.5|450
1611069300000|2021-01-19 15:15:00|682.9|682.3|683.1|682.5|683.7|683.1|682.6|682|668
1611069600000|2021-01-19 15:20:00|683.2|682.6|682.4|681.8|683.2|682.6|681.7|681.1|257
1611069900000|2021-01-19 15:25:00|682.3|681.7|683.8|683.2|683.8|683.2|682.1|681.5|248
1611070200000|2021-01-19 15:30:00|683.7|683.1|684|683.4|685.5|684.9|683.7|683.1|339
1611070500000|2021-01-19 15:35:00|684.1|683.5|683.2|682.6|684.1|683.5|682.2|681.6|448
1611070800000|2021-01-19 15:40:00|683.4|682.8|683.6|683|683.7|683.1|682.2|681.6|284
1611071100000|2021-01-19 15:45:00|683.9|683.3|682.7|682.1|683.9|683.3|682.6|682|266
1611071400000|2021-01-19 15:50:00|682.9|682.3|681.2|680.6|682.9|682.3|681.1|680.5|268
1611071700000|2021-01-19 15:55:00|681.3|680.7|682|681.4|682.1|681.5|679.9|679.3|384
1611072000000|2021-01-19 16:00:00|682.1|681.5|681.2|680.6|682.9|682.3|680.9|680.3|263
1611072300000|2021-01-19 16:05:00|681.1|680.5|680.9|680.3|681.1|680.5|679.9|679.3|331
1611072600000|2021-01-19 16:10:00|680.7|680.1|679.3|678.7|680.9|680.3|678.9|678.3|213
1611072900000|2021-01-19 16:15:00|679.2|678.6|677.1|676.5|679.4|678.8|676.8|676.2|667
1611073200000|2021-01-19 16:20:00|677|676.4|677.2|676.6|678|677.4|676.9|676.3|427
1611073500000|2021-01-19 16:25:00|677.4|676.8|676.5|675.9|678.4|677.8|676.5|675.9|500
1611073800000|2021-01-19 16:30:00|676.4|675.8|675.9|675.3|676.6|676|674.2|673.6|637
1611074100000|2021-01-19 16:35:00|675.7|675.1|676.6|676|676.9|676.3|675.4|674.8|419
1611074400000|2021-01-19 16:40:00|676.5|675.9|674.5|673.9|676.5|675.9|674.2|673.6|438
1611074700000|2021-01-19 16:45:00|674.4|673.8|674.3|673.7|674.9|674.3|673.2|672.6|1199
1611075000000|2021-01-19 16:50:00|674.1|673.5|674.4|673.8|674.5|673.9|673.3|672.7|423
1611075300000|2021-01-19 16:55:00|674.5|673.9|673.8|673.2|675.7|675.1|673.3|672.7|655
1611075600000|2021-01-19 17:00:00|674|673.4|672.6|672|674.1|673.5|672.6|672|340
1611075900000|2021-01-19 17:05:00|672.8|672.2|673|672.4|673.4|672.8|671.8|671.2|244
1611076200000|2021-01-19 17:10:00|672.7|672.1|671.8|671.2|672.7|672.1|671.2|670.6|401
1611076500000|2021-01-19 17:15:00|671.7|671.1|673|672.4|673.7|673.1|671.2|670.6|463
1611076800000|2021-01-19 17:20:00|673.1|672.5|672.7|672.1|673.8|673.2|672.3|671.7|381
1611077100000|2021-01-19 17:25:00|672.8|672.2|674.4|673.8|674.7|674.1|672.6|672|400
1611077400000|2021-01-19 17:30:00|674.2|673.6|672.5|671.9|674.8|674.2|672.5|671.9|207
1611077700000|2021-01-19 17:35:00|672.4|671.8|673.1|672.5|673.5|672.9|672.2|671.6|183
1611078000000|2021-01-19 17:40:00|673.2|672.6|673.2|672.6|673.9|673.3|673|672.4|162
1611078300000|2021-01-19 17:45:00|673.5|672.9|672.5|671.9|673.5|672.9|672.4|671.8|179
1611078600000|2021-01-19 17:50:00|672.6|672|672.8|672.2|673.2|672.6|672.1|671.5|333
1611078900000|2021-01-19 17:55:00|672.7|672.1|672.5|671.9|673.2|672.6|672.1|671.5|157
1611079200000|2021-01-19 18:00:00|672.4|671.8|671.8|671.2|672.6|672|671.5|670.9|183
1611079500000|2021-01-19 18:05:00|671.9|671.3|672.2|671.6|672.3|671.7|671.8|671.2|107
1611079800000|2021-01-19 18:10:00|672.1|671.5|671.5|670.9|672.2|671.6|671|670.4|207
1611080100000|2021-01-19 18:15:00|671.4|670.8|671.2|670.6|671.5|670.9|670.9|670.3|146
1611080400000|2021-01-19 18:20:00|671.1|670.5|672.2|671.6|672.5|671.9|669.6|669|556
1611080700000|2021-01-19 18:25:00|672.1|671.5|672.6|672|673.2|672.6|671.8|671.2|178
1611081000000|2021-01-19 18:30:00|672.5|671.9|672.5|671.9|673|672.4|672.1|671.5|144
1611081300000|2021-01-19 18:35:00|672.6|672|672.9|672.3|673|672.4|672.5|671.9|94
1611081600000|2021-01-19 18:40:00|672.7|672.1|672.2|671.6|672.9|672.3|671.9|671.3|126
1611081900000|2021-01-19 18:45:00|672|671.4|674.2|673.6|674.6|674|672|671.4|321
1611082200000|2021-01-19 18:50:00|674|673.4|673.7|673.1|674.2|673.6|673.2|672.6|177
1611082500000|2021-01-19 18:55:00|673.9|673.3|674.7|674.1|675.5|674.9|673.9|673.3|391
1611082800000|2021-01-19 19:00:00|674.6|674|673.5|672.9|674.7|674.1|673|672.4|335
1611083100000|2021-01-19 19:05:00|673.4|672.8|673.3|672.7|673.5|672.9|672.7|672.1|447
1611083400000|2021-01-19 19:10:00|673.2|672.6|673.6|673|676.1|675.5|672.1|671.5|1543
1611083700000|2021-01-19 19:15:00|673.7|673.1|673.8|673.2|674.7|674.1|673.1|672.5|519
1611104400000|2021-01-20 01:00:00|676|675.4|671.3|670.7|676.8|676.2|670.5|669.9|673
1611104700000|2021-01-20 01:05:00|671.5|670.9|666.6|666|671.7|671.1|666.1|665.5|414
1611105000000|2021-01-20 01:10:00|666.5|665.9|667.3|666.7|668.6|668|666.5|665.9|230
1611105300000|2021-01-20 01:15:00|667.2|666.6|666.4|665.8|668.2|667.6|666.4|665.8|208
1611105600000|2021-01-20 01:20:00|666.7|666.1|663.7|663.1|666.7|666.1|663.1|662.5|430
1611105900000|2021-01-20 01:25:00|663.8|663.2|663.7|663.1|665|664.4|662.5|661.9|356
1611106200000|2021-01-20 01:30:00|663.8|663.2|665|664.4|665.1|664.5|663.3|662.7|175
1611106500000|2021-01-20 01:35:00|665.1|664.5|665.9|665.3|666|665.4|664.7|664.1|174
1611106800000|2021-01-20 01:40:00|665.8|665.2|665.8|665.2|667.2|666.6|665.4|664.8|181
1611107100000|2021-01-20 01:45:00|665.9|665.3|665.7|665.1|666|665.4|665.2|664.6|92
1611107400000|2021-01-20 01:50:00|665.6|665|666.7|666.1|667|666.4|665.5|664.9|151
1611107700000|2021-01-20 01:55:00|666.9|666.3|666.9|666.3|667.2|666.6|666.4|665.8|36
1611108000000|2021-01-20 02:00:00|666.8|666.2|666|665.4|666.9|666.3|666|665.4|64
1611108300000|2021-01-20 02:05:00|666.1|665.5|666.9|666.3|667.2|666.6|665.9|665.3|56
1611108600000|2021-01-20 02:10:00|667.1|666.5|666.9|666.3|667.4|666.8|666.9|666.3|42
1611108900000|2021-01-20 02:15:00|667|666.4|667.4|666.8|667.4|666.8|666.9|666.3|46
1611109200000|2021-01-20 02:20:00|667.3|666.7|668.1|667.5|668.2|667.6|667.1|666.5|80
1611109500000|2021-01-20 02:25:00|668|667.4|667.6|667|668.2|667.6|667.5|666.9|55
1611109800000|2021-01-20 02:30:00|667.7|667.1|666.4|665.8|668.2|667.6|666.4|665.8|46
1611110100000|2021-01-20 02:35:00|666.5|665.9|666.2|665.6|666.9|666.3|665.9|665.3|51
1611110400000|2021-01-20 02:40:00|666.4|665.8|666.9|666.3|666.9|666.3|666.2|665.6|7
1611110700000|2021-01-20 02:45:00|666.8|666.2|667.4|666.8|667.6|667|666.4|665.8|98
1611111000000|2021-01-20 02:50:00|667.3|666.7|666.5|665.9|667.6|667|666.5|665.9|51
1611111300000|2021-01-20 02:55:00|666.6|666|666.9|666.3|667|666.4|666|665.4|81
1611111600000|2021-01-20 03:00:00|666.8|666.2|666.1|665.5|666.9|666.3|665.9|665.3|40
1611111900000|2021-01-20 03:05:00|666|665.4|666.2|665.6|666.3|665.7|665.7|665.1|108
1611112200000|2021-01-20 03:10:00|666.3|665.7|666.5|665.9|667.2|666.6|665.9|665.3|70
1611112500000|2021-01-20 03:15:00|666.3|665.7|666.9|666.3|666.9|666.3|666|665.4|113
1611112800000|2021-01-20 03:20:00|666.7|666.1|664.7|664.1|666.9|666.3|664.4|663.8|162
1611113100000|2021-01-20 03:25:00|664.8|664.2|665.6|665|665.7|665.1|664.7|664.1|44
1611113400000|2021-01-20 03:30:00|665.7|665.1|665.6|665|666|665.4|665.1|664.5|160
1611113700000|2021-01-20 03:35:00|665.7|665.1|666.1|665.5|666.2|665.6|665.6|665|88
1611114000000|2021-01-20 03:40:00|666.2|665.6|666.1|665.5|666.3|665.7|666.1|665.5|6
1611114300000|2021-01-20 03:45:00|666.2|665.6|666.6|666|666.6|666|665.9|665.3|17
1611114600000|2021-01-20 03:50:00|666.4|665.8|666.9|666.3|667|666.4|666.4|665.8|38
1611114900000|2021-01-20 03:55:00|667.1|666.5|667.6|667|667.6|667|667|666.4|51
1611115200000|2021-01-20 04:00:00|667.9|667.3|667.8|667.2|668.3|667.7|667.7|667.1|35
1611115500000|2021-01-20 04:05:00|667.6|667|667.5|666.9|667.8|667.2|667.3|666.7|45
1611115800000|2021-01-20 04:10:00|667.6|667|668.8|668.2|669.2|668.6|667.6|667|57
1611116100000|2021-01-20 04:15:00|668.7|668.1|668.8|668.2|668.8|668.2|668.3|667.7|24
1611116400000|2021-01-20 04:20:00|668.7|668.1|668.1|667.5|668.8|668.2|668.1|667.5|32
1611116700000|2021-01-20 04:25:00|668.2|667.6|668.4|667.8|669|668.4|668.1|667.5|86
1611117000000|2021-01-20 04:30:00|668.5|667.9|668.4|667.8|668.5|667.9|668|667.4|15
1611117300000|2021-01-20 04:35:00|668.5|667.9|668.4|667.8|668.6|668|668.4|667.8|18
1611117600000|2021-01-20 04:40:00|668.3|667.7|667.8|667.2|668.3|667.7|667.5|666.9|26
1611117900000|2021-01-20 04:45:00|667.6|667|669.1|668.5|669.1|668.5|667.5|666.9|16
1611118200000|2021-01-20 04:50:00|669|668.4|668.7|668.1|669.1|668.5|668.7|668.1|16
1611118500000|2021-01-20 04:55:00|668.8|668.2|668.9|668.3|668.9|668.3|668.7|668.1|1
1611118800000|2021-01-20 05:00:00|669|668.4|669.1|668.5|669.3|668.7|669|668.4|10
1611119100000|2021-01-20 05:05:00|669.2|668.6|668.8|668.2|669.3|668.7|668.8|668.2|23
1611119400000|2021-01-20 05:10:00|668.7|668.1|669|668.4|669|668.4|668.5|667.9|20
1611119700000|2021-01-20 05:15:00|669.1|668.5|668.8|668.2|669.3|668.7|668.7|668.1|20
1611120000000|2021-01-20 05:20:00|668.7|668.1|668.6|668|668.8|668.2|668.6|668|1
1611120300000|2021-01-20 05:25:00|668.5|667.9|667|666.4|668.6|668|667|666.4|66
1611120600000|2021-01-20 05:30:00|666.9|666.3|666.8|666.2|667.6|667|666.2|665.6|37
1611120900000|2021-01-20 05:35:00|666.9|666.3|667.3|666.7|667.3|666.7|666.6|666|29
1611121200000|2021-01-20 05:40:00|667.2|666.6|667.3|666.7|667.9|667.3|667.2|666.6|29
1611121500000|2021-01-20 05:45:00|667.2|666.6|668.1|667.5|668.5|667.9|667.2|666.6|45
1611121800000|2021-01-20 05:50:00|668|667.4|667.3|666.7|668.1|667.5|667|666.4|45
1611122100000|2021-01-20 05:55:00|667.2|666.6|667.2|666.6|667.5|666.9|667.2|666.6|19
1611122400000|2021-01-20 06:00:00|667|666.4|666.6|666|667|666.4|666.3|665.7|27
1611122700000|2021-01-20 06:05:00|666.7|666.1|666.4|665.8|666.8|666.2|666|665.4|50
1611123000000|2021-01-20 06:10:00|666.3|665.7|666|665.4|666.3|665.7|665.5|664.9|45
1611123300000|2021-01-20 06:15:00|665.8|665.2|664.8|664.2|666|665.4|664.6|664|49
1611123600000|2021-01-20 06:20:00|664.9|664.3|664.6|664|665.3|664.7|664.6|664|100
1611123900000|2021-01-20 06:25:00|664.4|663.8|663.8|663.2|664.5|663.9|663.5|662.9|87
1611124200000|2021-01-20 06:30:00|663.7|663.1|663.8|663.2|664.2|663.6|663.5|662.9|59
1611124500000|2021-01-20 06:35:00|663.9|663.3|664.1|663.5|664.5|663.9|663.8|663.2|43
1611124800000|2021-01-20 06:40:00|664|663.4|664.1|663.5|664.8|664.2|664|663.4|53
1611125100000|2021-01-20 06:45:00|664.3|663.7|663.6|663|664.3|663.7|663.5|662.9|66
1611125400000|2021-01-20 06:50:00|663.8|663.2|662.9|662.3|663.8|663.2|662.6|662|100
1611125700000|2021-01-20 06:55:00|662.8|662.2|663.1|662.5|663.8|663.2|662.8|662.2|62
1611126000000|2021-01-20 07:00:00|663.2|662.6|663.9|663.3|664.1|663.5|663.1|662.5|25
1611126300000|2021-01-20 07:05:00|664.2|663.6|663.8|663.2|665.1|664.5|663.5|662.9|93
1611126600000|2021-01-20 07:10:00|663.9|663.3|664.2|663.6|664.2|663.6|663.6|663|20
1611126900000|2021-01-20 07:15:00|664.4|663.8|663.2|662.6|664.4|663.8|663.1|662.5|39
1611127200000|2021-01-20 07:20:00|663.3|662.7|664.1|663.5|664.3|663.7|663.2|662.6|26
1611127500000|2021-01-20 07:25:00|664.3|663.7|664.7|664.1|664.7|664.1|664|663.4|51
1611127800000|2021-01-20 07:30:00|664.8|664.2|664.8|664.2|665.3|664.7|664.6|664|35
1611128100000|2021-01-20 07:35:00|664.5|663.9|664|663.4|664.5|663.9|662.6|662|78
1611128400000|2021-01-20 07:40:00|663.5|662.9|664.6|664|664.7|664.1|663.5|662.9|70
1611128700000|2021-01-20 07:45:00|664.7|664.1|665|664.4|665.2|664.6|664.6|664|69
1611129000000|2021-01-20 07:50:00|664.9|664.3|663.8|663.2|665|664.4|663.6|663|42
1611129300000|2021-01-20 07:55:00|663.7|663.1|663|662.4|663.7|663.1|663|662.4|58
1611129600000|2021-01-20 08:00:00|663.1|662.5|663.9|663.3|663.9|663.3|663|662.4|56
1611129900000|2021-01-20 08:05:00|663.7|663.1|663.5|662.9|664.1|663.5|663.5|662.9|87
1611130200000|2021-01-20 08:10:00|663.6|663|663.3|662.7|663.7|663.1|663.2|662.6|63
1611130500000|2021-01-20 08:15:00|663.5|662.9|663.8|663.2|664|663.4|663.3|662.7|41
1611130800000|2021-01-20 08:20:00|664|663.4|663.7|663.1|664|663.4|663.7|663.1|38
1611131100000|2021-01-20 08:25:00|663.8|663.2|665|664.4|665.2|664.6|663.8|663.2|127
1611131400000|2021-01-20 08:30:00|665.1|664.5|664|663.4|665.1|664.5|663.4|662.8|68
1611131700000|2021-01-20 08:35:00|663.9|663.3|664.3|663.7|664.4|663.8|663.8|663.2|28
1611132000000|2021-01-20 08:40:00|664.4|663.8|664.3|663.7|664.6|664|664.3|663.7|27
1611132300000|2021-01-20 08:45:00|664.2|663.6|664|663.4|664.5|663.9|664|663.4|26
1611132600000|2021-01-20 08:50:00|664.1|663.5|664.3|663.7|665|664.4|664.1|663.5|49
1611132900000|2021-01-20 08:55:00|664.5|663.9|663.8|663.2|664.8|664.2|663.7|663.1|42
1611133200000|2021-01-20 09:00:00|663.7|663.1|663.7|663.1|663.8|663.2|663.3|662.7|48
1611133500000|2021-01-20 09:05:00|663.8|663.2|664|663.4|664.3|663.7|663|662.4|47
1611133800000|2021-01-20 09:10:00|664.1|663.5|663.3|662.7|664.2|663.6|663.2|662.6|117
1611134100000|2021-01-20 09:15:00|663.4|662.8|663|662.4|663.5|662.9|662.9|662.3|23
1611134400000|2021-01-20 09:20:00|663.1|662.5|659.7|659.1|663.5|662.9|659.3|658.7|364
1611134700000|2021-01-20 09:25:00|659.9|659.3|659.9|659.3|660.1|659.5|659.1|658.5|193
1611135000000|2021-01-20 09:30:00|660.1|659.5|660.6|660|661.4|660.8|660.1|659.5|139
1611135300000|2021-01-20 09:35:00|660.4|659.8|658.2|657.6|660.4|659.8|657.9|657.3|168
1611135600000|2021-01-20 09:40:00|658.1|657.5|659.4|658.8|659.4|658.8|658.1|657.5|92
1611135900000|2021-01-20 09:45:00|659.3|658.7|658.6|658|659.8|659.2|658.1|657.5|203
1611136200000|2021-01-20 09:50:00|658.5|657.9|661|660.4|661.2|660.6|658.5|657.9|193
1611136500000|2021-01-20 09:55:00|661.2|660.6|661.3|660.7|662.1|661.5|661|660.4|92
1611136800000|2021-01-20 10:00:00|661.5|660.9|662.3|661.7|662.6|662|661.3|660.7|120
1611137100000|2021-01-20 10:05:00|662.2|661.6|662.5|661.9|662.8|662.2|660.5|659.9|141
1611137400000|2021-01-20 10:10:00|662.6|662|662.1|661.5|663|662.4|661.8|661.2|40
1611137700000|2021-01-20 10:15:00|662|661.4|661.7|661.1|662.8|662.2|661.5|660.9|39
1611138000000|2021-01-20 10:20:00|661.5|660.9|661.4|660.8|661.8|661.2|661|660.4|44
1611138300000|2021-01-20 10:25:00|661.3|660.7|662.3|661.7|662.5|661.9|661.1|660.5|61
1611138600000|2021-01-20 10:30:00|662.2|661.6|662.3|661.7|662.3|661.7|661.5|660.9|97
1611138900000|2021-01-20 10:35:00|662.2|661.6|662.8|662.2|663.6|663|662.1|661.5|45
1611139200000|2021-01-20 10:40:00|662.9|662.3|662.1|661.5|663.2|662.6|661.6|661|69
1611139500000|2021-01-20 10:45:00|662|661.4|662.2|661.6|662.9|662.3|661.5|660.9|70
1611139800000|2021-01-20 10:50:00|662.1|661.5|663.9|663.3|664|663.4|662|661.4|79
1611140100000|2021-01-20 10:55:00|664|663.4|663.4|662.8|664|663.4|662.9|662.3|57
1611140400000|2021-01-20 11:00:00|663.3|662.7|662.5|661.9|663.3|662.7|662.2|661.6|56
1611140700000|2021-01-20 11:05:00|662.6|662|662.5|661.9|662.8|662.2|662.3|661.7|33
1611141000000|2021-01-20 11:10:00|662.1|661.5|663.1|662.5|663.6|663|662|661.4|81
1611141300000|2021-01-20 11:15:00|663|662.4|662.5|661.9|663|662.4|662.5|661.9|24
1611141600000|2021-01-20 11:20:00|662.6|662|661|660.4|662.8|662.2|660.5|659.9|53
1611141900000|2021-01-20 11:25:00|660.9|660.3|660.8|660.2|661.8|661.2|660.6|660|47
1611142200000|2021-01-20 11:30:00|660.6|660|660.6|660|661.1|660.5|659.8|659.2|146
1611142500000|2021-01-20 11:35:00|660.5|659.9|659.8|659.2|661|660.4|659.7|659.1|107
1611142800000|2021-01-20 11:40:00|659.6|659|660.9|660.3|661.2|660.6|659.6|659|102
1611143100000|2021-01-20 11:45:00|661|660.4|660|659.4|661|660.4|659.7|659.1|63
1611143400000|2021-01-20 11:50:00|659.9|659.3|659.3|658.7|660.1|659.5|659.1|658.5|68
1611143700000|2021-01-20 11:55:00|659.1|658.5|658.8|658.2|659.4|658.8|658.6|658|150
1611144000000|2021-01-20 12:00:00|659.1|658.5|659.6|659|659.8|659.2|659|658.4|62
1611144300000|2021-01-20 12:05:00|659.7|659.1|660|659.4|660.2|659.6|659.5|658.9|38
1611144600000|2021-01-20 12:10:00|659.9|659.3|658.4|657.8|659.9|659.3|657.8|657.2|208
1611144900000|2021-01-20 12:15:00|658.3|657.7|659|658.4|659.2|658.6|657.8|657.2|138
1611145200000|2021-01-20 12:20:00|658.9|658.3|659|658.4|659.5|658.9|658.4|657.8|64
1611145500000|2021-01-20 12:25:00|658.9|658.3|657.8|657.2|659|658.4|657.5|656.9|58
1611145800000|2021-01-20 12:30:00|657.7|657.1|659.6|659|659.6|659|657.6|657|159
1611146100000|2021-01-20 12:35:00|659.7|659.1|659.3|658.7|659.8|659.2|659.3|658.7|67
1611146400000|2021-01-20 12:40:00|659.6|659|658.1|657.5|659.6|659|658|657.4|109
1611146700000|2021-01-20 12:45:00|658.2|657.6|658.6|658|658.6|658|657.5|656.9|172
1611147000000|2021-01-20 12:50:00|658.5|657.9|658|657.4|658.5|657.9|657.8|657.2|152
1611147300000|2021-01-20 12:55:00|657.9|657.3|658.5|657.9|658.7|658.1|657.9|657.3|223
1611147600000|2021-01-20 13:00:00|658.6|658|658.6|658|658.7|658.1|657.8|657.2|84
1611147900000|2021-01-20 13:05:00|658.7|658.1|658.1|657.5|658.8|658.2|658|657.4|47
1611148200000|2021-01-20 13:10:00|658.2|657.6|658.5|657.9|659|658.4|658.2|657.6|88
1611148500000|2021-01-20 13:15:00|658.6|658|658.3|657.7|658.9|658.3|658.3|657.7|37
1611148800000|2021-01-20 13:20:00|658.4|657.8|659.1|658.5|659.1|658.5|658.2|657.6|190
1611149100000|2021-01-20 13:25:00|659|658.4|659.4|658.8|659.4|658.8|658.9|658.3|91
1611149400000|2021-01-20 13:30:00|659.2|658.6|658.3|657.7|659.4|658.8|658.2|657.6|63
1611149700000|2021-01-20 13:35:00|658.4|657.8|658.2|657.6|658.7|658.1|657.8|657.2|85
1611150000000|2021-01-20 13:40:00|658.1|657.5|658.7|658.1|659|658.4|658.1|657.5|136
1611153000000|2021-01-20 14:30:00|658.5|657.9|662.1|661.5|662.5|661.9|657.4|656.8|1853
1611153300000|2021-01-20 14:35:00|662.3|661.7|665.3|664.7|665.6|665|662.3|661.7|1236
1611153600000|2021-01-20 14:40:00|665.1|664.5|663.7|663.1|665.8|665.2|663.5|662.9|823
1611153900000|2021-01-20 14:45:00|663.6|663|668.4|667.8|668.6|668|663.5|662.9|1360
1611154200000|2021-01-20 14:50:00|668.5|667.9|668.2|667.6|669|668.4|666.6|666|924
1611154500000|2021-01-20 14:55:00|668.1|667.5|669.7|669.1|669.7|669.1|667.6|667|574
1611154800000|2021-01-20 15:00:00|669.6|669|668|667.4|670|669.4|667.8|667.2|691
1611155100000|2021-01-20 15:05:00|668.3|667.7|667.9|667.3|669.3|668.7|666.8|666.2|594
1611155400000|2021-01-20 15:10:00|668|667.4|667.5|666.9|669.5|668.9|667|666.4|340
1611155700000|2021-01-20 15:15:00|667.3|666.7|669.8|669.2|670|669.4|667.3|666.7|349
1611156000000|2021-01-20 15:20:00|669.5|668.9|669.1|668.5|671.6|671|668.8|668.2|666
1611156300000|2021-01-20 15:25:00|669.5|668.9|668.1|667.5|670.7|670.1|667.9|667.3|303
1611156600000|2021-01-20 15:30:00|668.2|667.6|668|667.4|669.7|669.1|667.8|667.2|499
1611156900000|2021-01-20 15:35:00|668.1|667.5|669.8|669.2|670|669.4|667.3|666.7|479
1611157200000|2021-01-20 15:40:00|669.9|669.3|669.8|669.2|670|669.4|668.1|667.5|179
1611157500000|2021-01-20 15:45:00|670|669.4|670.5|669.9|670.9|670.3|669.4|668.8|398
1611157800000|2021-01-20 15:50:00|670.3|669.7|673.1|672.5|673.1|672.5|668.9|668.3|966
1611158100000|2021-01-20 15:55:00|672.9|672.3|674.3|673.7|674.3|673.7|672.4|671.8|752
1611158400000|2021-01-20 16:00:00|674.5|673.9|675.5|674.9|675.6|675|673.8|673.2|512
1611158700000|2021-01-20 16:05:00|675.6|675|675|674.4|676.1|675.5|674.1|673.5|355
1611159000000|2021-01-20 16:10:00|674.9|674.3|673.3|672.7|675.7|675.1|673.3|672.7|516
1611159300000|2021-01-20 16:15:00|673.4|672.8|674.5|673.9|674.8|674.2|673.4|672.8|306
1611159600000|2021-01-20 16:20:00|674.3|673.7|672.7|672.1|674.6|674|672.2|671.6|585
1611159900000|2021-01-20 16:25:00|672.8|672.2|669.3|668.7|673.2|672.6|668.8|668.2|501
1611160200000|2021-01-20 16:30:00|669.4|668.8|670.4|669.8|670.7|670.1|669.3|668.7|269
1611160500000|2021-01-20 16:35:00|670.7|670.1|668|667.4|670.7|670.1|667.8|667.2|228
1611160800000|2021-01-20 16:40:00|667.8|667.2|669.2|668.6|669.5|668.9|667.5|666.9|295
1611161100000|2021-01-20 16:45:00|669.1|668.5|669.4|668.8|669.7|669.1|668.5|667.9|122
1611161400000|2021-01-20 16:50:00|669.5|668.9|667.8|667.2|669.5|668.9|667.8|667.2|113
1611161700000|2021-01-20 16:55:00|668|667.4|667.6|667|668.8|668.2|667.4|666.8|164
1611162000000|2021-01-20 17:00:00|667.5|666.9|669.5|668.9|669.8|669.2|667.5|666.9|244
1611162300000|2021-01-20 17:05:00|669.4|668.8|667.4|666.8|669.5|668.9|667.4|666.8|453
1611162600000|2021-01-20 17:10:00|667.6|667|668.5|667.9|668.9|668.3|667.6|667|171
1611162900000|2021-01-20 17:15:00|668.7|668.1|669.4|668.8|669.6|669|668.7|668.1|181
1611163200000|2021-01-20 17:20:00|669.3|668.7|671.1|670.5|671.3|670.7|669.1|668.5|257
1611163500000|2021-01-20 17:25:00|670.9|670.3|670.7|670.1|671.2|670.6|670.1|669.5|174
1611163800000|2021-01-20 17:30:00|670.6|670|670.9|670.3|672|671.4|670.6|670|326
1611164100000|2021-01-20 17:35:00|670.8|670.2|670.4|669.8|671.6|671|670.4|669.8|133
1611164400000|2021-01-20 17:40:00|670.6|670|670.6|670|671.1|670.5|669.9|669.3|180
1611164700000|2021-01-20 17:45:00|670.4|669.8|671|670.4|671.2|670.6|670.4|669.8|173
1611165000000|2021-01-20 17:50:00|671.3|670.7|670.5|669.9|671.6|671|670.4|669.8|134
1611165300000|2021-01-20 17:55:00|670.4|669.8|671.7|671.1|672.1|671.5|670.4|669.8|192
1611165600000|2021-01-20 18:00:00|671.8|671.2|672.1|671.5|672.7|672.1|671.5|670.9|161
1611165900000|2021-01-20 18:05:00|672|671.4|671.5|670.9|672.1|671.5|671.3|670.7|108
1611166200000|2021-01-20 18:10:00|671.6|671|671.3|670.7|671.9|671.3|670.9|670.3|161
1611166500000|2021-01-20 18:15:00|671.1|670.5|670.9|670.3|671.6|671|670.7|670.1|71
1611166800000|2021-01-20 18:20:00|671.6|671|671.4|670.8|671.6|671|670.6|670|197
1611167100000|2021-01-20 18:25:00|671.6|671|670.8|670.2|671.6|671|670.7|670.1|141
1611167400000|2021-01-20 18:30:00|670.9|670.3|670.7|670.1|671.2|670.6|670.7|670.1|82
1611167700000|2021-01-20 18:35:00|670.6|670|670.4|669.8|671.1|670.5|669.9|669.3|153
1611168000000|2021-01-20 18:40:00|670.3|669.7|670.5|669.9|670.9|670.3|670.3|669.7|61
1611168300000|2021-01-20 18:45:00|670.6|670|669.3|668.7|670.6|670|669.1|668.5|142
1611168600000|2021-01-20 18:50:00|669.5|668.9|668.5|667.9|670|669.4|668.5|667.9|194
1611168900000|2021-01-20 18:55:00|668.6|668|669.1|668.5|669.6|669|668.4|667.8|298
1611169200000|2021-01-20 19:00:00|669.3|668.7|667|666.4|669.9|669.3|666.8|666.2|529
1611169500000|2021-01-20 19:05:00|667.2|666.6|667.7|667.1|668.1|667.5|666.8|666.2|528
1611169800000|2021-01-20 19:10:00|667.6|667|667.9|667.3|668.8|668.2|667.1|666.5|1737
1611170100000|2021-01-20 19:15:00|667.8|667.2|667.8|667.2|669.1|668.5|667.6|667|654
1611190800000|2021-01-21 01:00:00|667.1|666.5|669.6|669|669.6|669|666.4|665.8|274
1611191100000|2021-01-21 01:05:00|669.5|668.9|671|670.4|671.1|670.5|669.5|668.9|145
1611191400000|2021-01-21 01:10:00|670.9|670.3|671.7|671.1|671.7|671.1|670.7|670.1|144
1611191700000|2021-01-21 01:15:00|671.6|671|670.8|670.2|672|671.4|670.7|670.1|213
1611192000000|2021-01-21 01:20:00|670.7|670.1|671.5|670.9|671.7|671.1|670.4|669.8|80
1611192300000|2021-01-21 01:25:00|671.7|671.1|672.1|671.5|672.2|671.6|671.5|670.9|76
1611192600000|2021-01-21 01:30:00|672|671.4|670.7|670.1|672.4|671.8|670.7|670.1|147
1611192900000|2021-01-21 01:35:00|670.6|670|670|669.4|670.7|670.1|669.9|669.3|87
1611193200000|2021-01-21 01:40:00|670.2|669.6|670.5|669.9|670.7|670.1|670.1|669.5|33
1611193500000|2021-01-21 01:45:00|670.6|670|670|669.4|670.7|670.1|670|669.4|25
1611193800000|2021-01-21 01:50:00|670.2|669.6|670.3|669.7|670.3|669.7|670.2|669.6|9
1611194100000|2021-01-21 01:55:00|670.2|669.6|670.2|669.6|670.7|670.1|670.2|669.6|33
1611194400000|2021-01-21 02:00:00|670.1|669.5|670.5|669.9|670.5|669.9|670|669.4|7
1611194700000|2021-01-21 02:05:00|670.4|669.8|670.7|670.1|670.7|670.1|670.2|669.6|8
1611195000000|2021-01-21 02:10:00|670.6|670|670.7|670.1|670.8|670.2|670.5|669.9|5
1611195300000|2021-01-21 02:15:00|670.5|669.9|670.5|669.9|670.7|670.1|670.2|669.6|9
1611195600000|2021-01-21 02:20:00|670.6|670|670.7|670.1|670.8|670.2|670.6|670|3
1611195900000|2021-01-21 02:25:00|670.9|670.3|671.3|670.7|671.3|670.7|670.9|670.3|20
1611196200000|2021-01-21 02:30:00|671.5|670.9|672.2|671.6|672.5|671.9|671.3|670.7|111
1611196500000|2021-01-21 02:35:00|672.1|671.5|672.2|671.6|672.6|672|671.6|671|42
1611196800000|2021-01-21 02:40:00|672.4|671.8|672.2|671.6|672.5|671.9|672.2|671.6|31
1611197100000|2021-01-21 02:45:00|672.4|671.8|673.1|672.5|673.4|672.8|672.3|671.7|130
1611197400000|2021-01-21 02:50:00|673.2|672.6|672.9|672.3|673.4|672.8|672.9|672.3|20
1611197700000|2021-01-21 02:55:00|673|672.4|673.3|672.7|673.4|672.8|672.8|672.2|16
1611198000000|2021-01-21 03:00:00|673.2|672.6|674.4|673.8|674.8|674.2|673.1|672.5|103
1611198300000|2021-01-21 03:05:00|674.5|673.9|674.1|673.5|674.6|674|673.9|673.3|103
1611198600000|2021-01-21 03:10:00|673.9|673.3|673.9|673.3|674.3|673.7|673.9|673.3|59
1611198900000|2021-01-21 03:15:00|673.8|673.2|673.6|673|673.9|673.3|673.4|672.8|40
1611199200000|2021-01-21 03:20:00|673.7|673.1|673.6|673|674|673.4|673.6|673|17
1611199500000|2021-01-21 03:25:00|673.7|673.1|674.1|673.5|674.2|673.6|673.6|673|21
1611199800000|2021-01-21 03:30:00|673.9|673.3|673.7|673.1|673.9|673.3|673.7|673.1|27
1611200100000|2021-01-21 03:35:00|673.6|673|673.9|673.3|673.9|673.3|673.6|673|1
1611200400000|2021-01-21 03:40:00|673.8|673.2|674.1|673.5|674.1|673.5|673.8|673.2|7
1611200700000|2021-01-21 03:45:00|674|673.4|673.9|673.3|674|673.4|673.8|673.2|5
1611201000000|2021-01-21 03:50:00|673.8|673.2|673.9|673.3|673.9|673.3|673.8|673.2|6
1611201300000|2021-01-21 03:55:00|674|673.4|674.2|673.6|674.2|673.6|674|673.4|20
1611201600000|2021-01-21 04:00:00|674.1|673.5|673.9|673.3|674.2|673.6|673.9|673.3|3
1611201900000|2021-01-21 04:05:00|673.8|673.2|674|673.4|674|673.4|673.8|673.2|5
1611202200000|2021-01-21 04:10:00|673.9|673.3|674.1|673.5|674.1|673.5|673.9|673.3|4
1611202500000|2021-01-21 04:15:00|674.2|673.6|674.2|673.6|674.2|673.6|674.1|673.5|22
1611202800000|2021-01-21 04:20:00|674.1|673.5|674.1|673.5|674.2|673.6|674.1|673.5|10
1611203100000|2021-01-21 04:25:00|673.9|673.3|674.2|673.6|674.2|673.6|673.9|673.3|11
1611203400000|2021-01-21 04:30:00|674.1|673.5|673.4|672.8|674.2|673.6|673.4|672.8|25
1611203700000|2021-01-21 04:35:00|673.6|673|672.4|671.8|673.6|673|672.4|671.8|146
1611204000000|2021-01-21 04:40:00|672.3|671.7|672.3|671.7|672.9|672.3|672|671.4|36
1611204300000|2021-01-21 04:45:00|672.2|671.6|672.1|671.5|672.2|671.6|672|671.4|23
1611204600000|2021-01-21 04:50:00|672|671.4|672.8|672.2|672.8|672.2|671.9|671.3|22
1611204900000|2021-01-21 04:55:00|672.7|672.1|672.6|672|673.3|672.7|672.6|672|34
1611205200000|2021-01-21 05:00:00|672.7|672.1|672.9|672.3|672.9|672.3|672.7|672.1|5
1611205500000|2021-01-21 05:05:00|673|672.4|672.9|672.3|673|672.4|672.9|672.3|8
1611205800000|2021-01-21 05:10:00|||||||||6
1611206100000|2021-01-21 05:15:00|672.8|672.2|672.4|671.8|672.8|672.2|672.4|671.8|20
1611206400000|2021-01-21 05:20:00|672.3|671.7|672.7|672.1|672.7|672.1|672.1|671.5|14
1611206700000|2021-01-21 05:25:00|672.6|672|672.7|672.1|672.7|672.1|672.6|672|6
1611207000000|2021-01-21 05:30:00|672.9|672.3|673.2|672.6|673.4|672.8|672.9|672.3|34
1611207300000|2021-01-21 05:35:00|673.1|672.5|672.7|672.1|673.2|672.6|672.6|672|41
1611207600000|2021-01-21 05:40:00|672.9|672.3|673.5|672.9|673.5|672.9|672.9|672.3|18
1611207900000|2021-01-21 05:45:00|673.4|672.8|673.3|672.7|673.4|672.8|673.2|672.6|6
1611208200000|2021-01-21 05:50:00|673.2|672.6|673.2|672.6|673.4|672.8|673.2|672.6|9
1611208500000|2021-01-21 05:55:00|673.3|672.7|673.5|672.9|673.5|672.9|673.2|672.6|5
1611208800000|2021-01-21 06:00:00|673.4|672.8|673.4|672.8|673.7|673.1|673.4|672.8|5
1611209100000|2021-01-21 06:05:00|673.5|672.9|673.7|673.1|673.7|673.1|673.4|672.8|12
1611209400000|2021-01-21 06:10:00|673.8|673.2|673.7|673.1|673.8|673.2|673.7|673.1|6
1611209700000|2021-01-21 06:15:00|673.8|673.2|673.4|672.8|673.9|673.3|673.4|672.8|13
1611210000000|2021-01-21 06:20:00|673.5|672.9|673.2|672.6|673.5|672.9|673.2|672.6|16
1611210300000|2021-01-21 06:25:00|673.4|672.8|673.2|672.6|673.4|672.8|673.2|672.6|6
1611210600000|2021-01-21 06:30:00|673|672.4|672.9|672.3|673|672.4|672.7|672.1|20
1611210900000|2021-01-21 06:35:00|672.8|672.2|672.5|671.9|673|672.4|672.2|671.6|22
1611211200000|2021-01-21 06:40:00|672.4|671.8|672.1|671.5|672.5|671.9|672|671.4|21
1611211500000|2021-01-21 06:45:00|672|671.4|672|671.4|672.2|671.6|671.9|671.3|30
1611211800000|2021-01-21 06:50:00|672.2|671.6|672.2|671.6|672.4|671.8|672.2|671.6|25
1611212100000|2021-01-21 06:55:00|672.4|671.8|672.1|671.5|672.7|672.1|672.1|671.5|36
1611212400000|2021-01-21 07:00:00|672|671.4|671.7|671.1|672|671.4|671.6|671|44
1611212700000|2021-01-21 07:05:00|671.5|670.9|671.1|670.5|671.6|671|670.6|670|93
1611213000000|2021-01-21 07:10:00|670.9|670.3|671.9|671.3|671.9|671.3|670.9|670.3|25
1611213300000|2021-01-21 07:15:00|671.8|671.2|670.9|670.3|671.9|671.3|670.8|670.2|51
1611213600000|2021-01-21 07:20:00|671.1|670.5|671.9|671.3|672.2|671.6|671.1|670.5|65
1611213900000|2021-01-21 07:25:00|672|671.4|671.7|671.1|672|671.4|671.4|670.8|34
1611214200000|2021-01-21 07:30:00|671.6|671|671.4|670.8|671.6|671|671.2|670.6|29
1611214500000|2021-01-21 07:35:00|671.5|670.9|671.7|671.1|671.8|671.2|671.4|670.8|23
1611214800000|2021-01-21 07:40:00|671.8|671.2|671.4|670.8|671.8|671.2|671.3|670.7|13
1611215100000|2021-01-21 07:45:00|671.3|670.7|672.7|672.1|672.9|672.3|671.2|670.6|39
1611215400000|2021-01-21 07:50:00|672.6|672|671.5|670.9|672.7|672.1|671.5|670.9|33
1611215700000|2021-01-21 07:55:00|671.2|670.6|670.3|669.7|671.4|670.8|670.3|669.7|54
1611216000000|2021-01-21 08:00:00|670.2|669.6|670.7|670.1|670.7|670.1|670|669.4|46
1611216300000|2021-01-21 08:05:00|670.8|670.2|670.2|669.6|671.2|670.6|670.2|669.6|19
1611216600000|2021-01-21 08:10:00|670.1|669.5|670.2|669.6|670.5|669.9|670|669.4|25
1611216900000|2021-01-21 08:15:00|670.1|669.5|669.9|669.3|670.3|669.7|669.5|668.9|30
1611217200000|2021-01-21 08:20:00|669.8|669.2|670.4|669.8|671.2|670.6|669.7|669.1|55
1611217500000|2021-01-21 08:25:00|670.5|669.9|670.7|670.1|670.7|670.1|670.4|669.8|33
1611217800000|2021-01-21 08:30:00|670.5|669.9|670.9|670.3|671.2|670.6|670.5|669.9|23
1611218100000|2021-01-21 08:35:00|671|670.4|670.7|670.1|671|670.4|670.4|669.8|31
1611218400000|2021-01-21 08:40:00|670.5|669.9|671.4|670.8|671.6|671|670.5|669.9|73
1611218700000|2021-01-21 08:45:00|671.3|670.7|672.9|672.3|672.9|672.3|671.2|670.6|199
1611219000000|2021-01-21 08:50:00|673|672.4|672.8|672.2|674.1|673.5|672.6|672|188
1611219300000|2021-01-21 08:55:00|672.9|672.3|673.1|672.5|673.1|672.5|672.3|671.7|50
1611219600000|2021-01-21 09:00:00|673|672.4|674|673.4|674.2|673.6|672.9|672.3|62
1611219900000|2021-01-21 09:05:00|674.1|673.5|673.1|672.5|674.1|673.5|672.9|672.3|155
1611220200000|2021-01-21 09:10:00|672.9|672.3|673.3|672.7|673.4|672.8|672.7|672.1|87
1611220500000|2021-01-21 09:15:00|673.4|672.8|673.2|672.6|674.2|673.6|672.6|672|184
1611220800000|2021-01-21 09:20:00|673.1|672.5|672.9|672.3|673.7|673.1|672.9|672.3|13
1611221100000|2021-01-21 09:25:00|673|672.4|672.9|672.3|673|672.4|672.9|672.3|3
1611221400000|2021-01-21 09:30:00|673|672.4|674.2|673.6|674.7|674.1|673|672.4|94
1611221700000|2021-01-21 09:35:00|673.8|673.2|673.4|672.8|673.9|673.3|673.2|672.6|62
1611222000000|2021-01-21 09:40:00|673.3|672.7|673|672.4|673.3|672.7|673|672.4|45
1611222300000|2021-01-21 09:45:00|672.9|672.3|673.4|672.8|673.9|673.3|672.9|672.3|42
1611222600000|2021-01-21 09:50:00|673.5|672.9|673.4|672.8|673.7|673.1|672.9|672.3|65
1611222900000|2021-01-21 09:55:00|673.2|672.6|672.4|671.8|673.3|672.7|672.4|671.8|26
1611223200000|2021-01-21 10:00:00|672.5|671.9|670.7|670.1|672.5|671.9|670.7|670.1|107
1611223500000|2021-01-21 10:05:00|670.8|670.2|671.6|671|671.8|671.2|670.7|670.1|71
1611223800000|2021-01-21 10:10:00|671.5|670.9|670.4|669.8|671.5|670.9|670.4|669.8|68
1611224100000|2021-01-21 10:15:00|670.2|669.6|670.2|669.6|670.4|669.8|669.9|669.3|58
1611224400000|2021-01-21 10:20:00|670.1|669.5|669.5|668.9|670.2|669.6|668.9|668.3|64
1611224700000|2021-01-21 10:25:00|670.1|669.5|670.3|669.7|670.5|669.9|670|669.4|88
1611225000000|2021-01-21 10:30:00|670.4|669.8|670|669.4|670.4|669.8|670|669.4|44
1611225300000|2021-01-21 10:35:00|670.1|669.5|669.7|669.1|670.2|669.6|669.5|668.9|32
1611225600000|2021-01-21 10:40:00|669.8|669.2|671|670.4|671|670.4|669.8|669.2|48
1611225900000|2021-01-21 10:45:00|671.2|670.6|670.2|669.6|671.2|670.6|670.1|669.5|58
1611226200000|2021-01-21 10:50:00|670.3|669.7|671.9|671.3|672.8|672.2|670.2|669.6|99
1611226500000|2021-01-21 10:55:00|671.8|671.2|671.8|671.2|672.2|671.6|671.4|670.8|65
1611226800000|2021-01-21 11:00:00|671.9|671.3|670.9|670.3|671.9|671.3|670.5|669.9|53
1611227100000|2021-01-21 11:05:00|671|670.4|670.1|669.5|671|670.4|669.8|669.2|69
1611227400000|2021-01-21 11:10:00|670|669.4|670|669.4|670.7|670.1|669.9|669.3|46
1611227700000|2021-01-21 11:15:00|669.9|669.3|669.6|669|670|669.4|669.3|668.7|53
1611228000000|2021-01-21 11:20:00|669.5|668.9|670|669.4|670.4|669.8|669.5|668.9|30
1611228300000|2021-01-21 11:25:00|669.9|669.3|669.5|668.9|670|669.4|669.4|668.8|50
1611228600000|2021-01-21 11:30:00|669.4|668.8|669.9|669.3|670.2|669.6|669.1|668.5|114
1611228900000|2021-01-21 11:35:00|670.6|670|670.5|669.9|671.1|670.5|670.4|669.8|75
1611229200000|2021-01-21 11:40:00|670.4|669.8|670.9|670.3|671.1|670.5|669.9|669.3|22
1611229500000|2021-01-21 11:45:00|671|670.4|671.1|670.5|671.4|670.8|670.8|670.2|67
1611229800000|2021-01-21 11:50:00|671.4|670.8|671.1|670.5|671.7|671.1|671.1|670.5|28
1611230100000|2021-01-21 11:55:00|671.4|670.8|671.3|670.7|671.5|670.9|670.9|670.3|52
1611230400000|2021-01-21 12:00:00|671.2|670.6|671.8|671.2|671.9|671.3|671.2|670.6|18
1611230700000|2021-01-21 12:05:00|671.9|671.3|671.8|671.2|672.6|672|671.7|671.1|54
1611231000000|2021-01-21 12:10:00|671.9|671.3|672.7|672.1|672.7|672.1|671.9|671.3|35
1611231300000|2021-01-21 12:15:00|672.6|672|672.5|671.9|673.1|672.5|672.4|671.8|21
1611231600000|2021-01-21 12:20:00|672.4|671.8|673|672.4|673|672.4|672|671.4|52
1611231900000|2021-01-21 12:25:00|672.9|672.3|673.7|673.1|674|673.4|672.9|672.3|73
1611232200000|2021-01-21 12:30:00|673.6|673|673.8|673.2|674.2|673.6|673.4|672.8|41
1611232500000|2021-01-21 12:35:00|673.7|673.1|673.7|673.1|673.9|673.3|673.4|672.8|12
1611232800000|2021-01-21 12:40:00|673.8|673.2|673.9|673.3|674.2|673.6|673.7|673.1|57
1611233100000|2021-01-21 12:45:00|673.7|673.1|673.9|673.3|674.2|673.6|673.7|673.1|42
1611233400000|2021-01-21 12:50:00|674|673.4|674.1|673.5|674.3|673.7|673.5|672.9|36
1611233700000|2021-01-21 12:55:00|674|673.4|673.4|672.8|674.2|673.6|673.2|672.6|95
1611234000000|2021-01-21 13:00:00|673.6|673|673.9|673.3|673.9|673.3|673.5|672.9|29
1611234300000|2021-01-21 13:05:00|673.8|673.2|673.4|672.8|674.2|673.6|673.3|672.7|70
1611234600000|2021-01-21 13:10:00|673.3|672.7|673.3|672.7|673.8|673.2|673.3|672.7|58
1611234900000|2021-01-21 13:15:00|673.4|672.8|673.8|673.2|673.8|673.2|673.3|672.7|42
1611235200000|2021-01-21 13:20:00|673.5|672.9|673.2|672.6|673.6|673|673.2|672.6|27
1611235500000|2021-01-21 13:25:00|673.3|672.7|672.9|672.3|673.4|672.8|672.9|672.3|37
1611235800000|2021-01-21 13:30:00|673|672.4|672.8|672.2|673.3|672.7|672.7|672.1|116
1611236100000|2021-01-21 13:35:00|672.7|672.1|671.2|670.6|672.8|672.2|671.2|670.6|80
1611236400000|2021-01-21 13:40:00|671.4|670.8|671|670.4|671.9|671.3|670.9|670.3|160
1611239400000|2021-01-21 14:30:00|671.9|671.3|669.7|669.1|671.9|671.3|667.6|667|1274
1611239700000|2021-01-21 14:35:00|669.6|669|667.3|666.7|669.6|669|666.6|666|890
1611240000000|2021-01-21 14:40:00|667.2|666.6|665.7|665.1|669.1|668.5|665.5|664.9|802
1611240300000|2021-01-21 14:45:00|665.9|665.3|665.3|664.7|666.3|665.7|663.6|663|1046
1611240600000|2021-01-21 14:50:00|665.1|664.5|665|664.4|667.1|666.5|664.6|664|855
1611240900000|2021-01-21 14:55:00|664.9|664.3|667.2|666.6|667.3|666.7|664.6|664|365
1611241200000|2021-01-21 15:00:00|666.9|666.3|665.8|665.2|666.9|666.3|664.8|664.2|247
1611241500000|2021-01-21 15:05:00|665.9|665.3|665.1|664.5|666.3|665.7|665.1|664.5|329
1611241800000|2021-01-21 15:10:00|665.3|664.7|668.7|668.1|668.8|668.2|665.3|664.7|474
1611242100000|2021-01-21 15:15:00|668.6|668|667.2|666.6|668.8|668.2|667.1|666.5|344
1611242400000|2021-01-21 15:20:00|667.1|666.5|664.3|663.7|667.2|666.6|664.2|663.6|450
1611242700000|2021-01-21 15:25:00|664.2|663.6|663.8|663.2|664.6|664|663.6|663|281
1611243000000|2021-01-21 15:30:00|663.6|663|663.1|662.5|664.3|663.7|662.6|662|579
1611243300000|2021-01-21 15:35:00|663|662.4|662.1|661.5|663.8|663.2|661.7|661.1|505
1611243600000|2021-01-21 15:40:00|661.9|661.3|661.8|661.2|662.5|661.9|661.6|661|469
1611243900000|2021-01-21 15:45:00|661.9|661.3|660.6|660|661.9|661.3|660.1|659.5|412
1611244200000|2021-01-21 15:50:00|660.5|659.9|660.8|660.2|661.5|660.9|660.3|659.7|352
1611244500000|2021-01-21 15:55:00|660.9|660.3|660.3|659.7|661.1|660.5|659.6|659|374
1611244800000|2021-01-21 16:00:00|660.2|659.6|661.8|661.2|662|661.4|659.4|658.8|501
1611245100000|2021-01-21 16:05:00|662|661.4|661.8|661.2|662|661.4|660.8|660.2|346
1611245400000|2021-01-21 16:10:00|661.6|661|661.9|661.3|662.1|661.5|661.1|660.5|281
1611245700000|2021-01-21 16:15:00|662|661.4|661.1|660.5|662.3|661.7|661.1|660.5|262
1611246000000|2021-01-21 16:20:00|661.2|660.6|663.1|662.5|663.1|662.5|661.1|660.5|172
1611246300000|2021-01-21 16:25:00|662.9|662.3|662.8|662.2|663.3|662.7|662.1|661.5|195
1611246600000|2021-01-21 16:30:00|662.9|662.3|662.3|661.7|663|662.4|662.3|661.7|262
1611246900000|2021-01-21 16:35:00|662.2|661.6|662.6|662|662.6|662|661.7|661.1|187
1611247200000|2021-01-21 16:40:00|662.4|661.8|661.9|661.3|662.4|661.8|661.6|661|229
1611247500000|2021-01-21 16:45:00|662.1|661.5|661.4|660.8|662.1|661.5|661.4|660.8|184
1611247800000|2021-01-21 16:50:00|661.2|660.6|661.8|661.2|661.9|661.3|661.1|660.5|201
1611248100000|2021-01-21 16:55:00|661.7|661.1|661.4|660.8|662|661.4|661.4|660.8|200
1611248400000|2021-01-21 17:00:00|661.6|661|661.6|661|661.8|661.2|660.9|660.3|119
1611248700000|2021-01-21 17:05:00|661.7|661.1|661.6|661|661.9|661.3|661.4|660.8|118
1611249000000|2021-01-21 17:10:00|661.9|661.3|661.1|660.5|661.9|661.3|661.1|660.5|132
1611249300000|2021-01-21 17:15:00|661.4|660.8|661.4|660.8|661.6|661|660.9|660.3|302
1611249600000|2021-01-21 17:20:00|661.6|661|661.4|660.8|661.7|661.1|661.1|660.5|203
1611249900000|2021-01-21 17:25:00|661.2|660.6|661.9|661.3|661.9|661.3|661.1|660.5|163
1611250200000|2021-01-21 17:30:00|662.1|661.5|660.7|660.1|662.1|661.5|660.6|660|187
1611250500000|2021-01-21 17:35:00|660.5|659.9|660.8|660.2|661.2|660.6|660.2|659.6|220
1611250800000|2021-01-21 17:40:00|660.7|660.1|661|660.4|661|660.4|660.3|659.7|155
1611251100000|2021-01-21 17:45:00|660.8|660.2|661.7|661.1|662.1|661.5|660.7|660.1|362
1611251400000|2021-01-21 17:50:00|661.8|661.2|660.7|660.1|662|661.4|660.7|660.1|234
1611251700000|2021-01-21 17:55:00|661|660.4|661|660.4|661.5|660.9|660.7|660.1|130
1611252000000|2021-01-21 18:00:00|661.2|660.6|661.5|660.9|661.5|660.9|660.9|660.3|75
1611252300000|2021-01-21 18:05:00|661.4|660.8|661.7|661.1|661.9|661.3|661|660.4|152
1611252600000|2021-01-21 18:10:00|662|661.4|662.5|661.9|662.5|661.9|661.9|661.3|259
1611252900000|2021-01-21 18:15:00|662.6|662|662.6|662|663|662.4|662.5|661.9|178
1611253200000|2021-01-21 18:20:00|662.5|661.9|662|661.4|662.6|662|661.9|661.3|119
1611253500000|2021-01-21 18:25:00|662.2|661.6|662.2|661.6|662.5|661.9|662.2|661.6|68
1611253800000|2021-01-21 18:30:00|662.1|661.5|662.4|661.8|662.5|661.9|662|661.4|131
1611254100000|2021-01-21 18:35:00|662.5|661.9|662.2|661.6|663|662.4|662.2|661.6|121
1611254400000|2021-01-21 18:40:00|662.3|661.7|662.2|661.6|662.3|661.7|662|661.4|74
1611254700000|2021-01-21 18:45:00|662.5|661.9|662.5|661.9|662.8|662.2|662.2|661.6|63
1611255000000|2021-01-21 18:50:00|662.4|661.8|662.5|661.9|663.3|662.7|662.3|661.7|163
1611255300000|2021-01-21 18:55:00|662.7|662.1|662.3|661.7|662.8|662.2|662.3|661.7|119
1611255600000|2021-01-21 19:00:00|662.5|661.9|663.2|662.6|663.5|662.9|662.2|661.6|223
1611255900000|2021-01-21 19:05:00|663.1|662.5|662|661.4|663.3|662.7|662|661.4|344
1611256200000|2021-01-21 19:10:00|662.2|661.6|662.1|661.5|662.6|662|660.6|660|2147
1611256500000|2021-01-21 19:15:00|662|661.4|659.8|659.2|662|661.4|658.7|658.1|867
1611277200000|2021-01-22 01:00:00|659.1|658.5|656.3|655.7|659.3|658.7|655.6|655|651
1611277500000|2021-01-22 01:05:00|656.4|655.8|655.9|655.3|658|657.4|655.8|655.2|249
1611277800000|2021-01-22 01:10:00|656.1|655.5|656.2|655.6|656.8|656.2|655.3|654.7|190
1611278100000|2021-01-22 01:15:00|656.4|655.8|655.5|654.9|656.7|656.1|655.2|654.6|92
1611278400000|2021-01-22 01:20:00|655.6|655|652.8|652.2|655.8|655.2|652.7|652.1|192
1611278700000|2021-01-22 01:25:00|653.1|652.5|653.2|652.6|654.1|653.5|653.1|652.5|102
1611279000000|2021-01-22 01:30:00|653.1|652.5|653.2|652.6|653.4|652.8|653|652.4|73
1611279300000|2021-01-22 01:35:00|653.3|652.7|654.7|654.1|654.8|654.2|653.2|652.6|220
1611279600000|2021-01-22 01:40:00|654.6|654|655|654.4|655.1|654.5|654.5|653.9|86
1611279900000|2021-01-22 01:45:00|655.1|654.5|655.5|654.9|656.5|655.9|655|654.4|89
1611280200000|2021-01-22 01:50:00|655.4|654.8|654.8|654.2|655.5|654.9|654.7|654.1|29
1611280500000|2021-01-22 01:55:00|655|654.4|655.1|654.5|655.7|655.1|654.8|654.2|27
1611280800000|2021-01-22 02:00:00|655|654.4|653.5|652.9|655|654.4|653.5|652.9|87
1611281100000|2021-01-22 02:05:00|653.6|653|653.3|652.7|653.6|653|652.4|651.8|120
1611281400000|2021-01-22 02:10:00|653.2|652.6|653.2|652.6|653.7|653.1|652.4|651.8|121
1611281700000|2021-01-22 02:15:00|653.3|652.7|653|652.4|653.7|653.1|653|652.4|48
1611282000000|2021-01-22 02:20:00|653.1|652.5|653.5|652.9|653.7|653.1|653.1|652.5|30
1611282300000|2021-01-22 02:25:00|653.2|652.6|653.2|652.6|653.2|652.6|652.4|651.8|96
1611282600000|2021-01-22 02:30:00|653.3|652.7|652.9|652.3|653.3|652.7|652.9|652.3|22
1611282900000|2021-01-22 02:35:00|653|652.4|652.7|652.1|653.2|652.6|652.5|651.9|60
1611283200000|2021-01-22 02:40:00|652.6|652|653|652.4|653.4|652.8|652.4|651.8|31
1611283500000|2021-01-22 02:45:00|652.9|652.3|653|652.4|653|652.4|652.6|652|16
1611283800000|2021-01-22 02:50:00|652.9|652.3|652.7|652.1|652.9|652.3|652.7|652.1|12
1611284100000|2021-01-22 02:55:00|652.6|652|652.2|651.6|652.9|652.3|652.2|651.6|62
1611284400000|2021-01-22 03:00:00|652.4|651.8|653.5|652.9|653.5|652.9|651.9|651.3|74
1611284700000|2021-01-22 03:05:00|653.3|652.7|654.1|653.5|654.1|653.5|653|652.4|144
1611285000000|2021-01-22 03:10:00|654.2|653.6|653.6|653|654.3|653.7|653.6|653|42
1611285300000|2021-01-22 03:15:00|653.7|653.1|653.6|653|653.8|653.2|653.3|652.7|40
1611285600000|2021-01-22 03:20:00|653.5|652.9|654.5|653.9|654.7|654.1|653.3|652.7|41
1611285900000|2021-01-22 03:25:00|654.6|654|654.3|653.7|654.7|654.1|654.2|653.6|79
1611286200000|2021-01-22 03:30:00|654.4|653.8|654|653.4|654.4|653.8|653.9|653.3|12
1611286500000|2021-01-22 03:35:00|654.1|653.5|655.1|654.5|655.1|654.5|654.1|653.5|43
1611286800000|2021-01-22 03:40:00|655|654.4|655.5|654.9|655.5|654.9|654.7|654.1|82
1611287100000|2021-01-22 03:45:00|655.6|655|655.4|654.8|655.6|655|655.3|654.7|23
1611287400000|2021-01-22 03:50:00|655.3|654.7|655.8|655.2|655.8|655.2|655.2|654.6|48
1611287700000|2021-01-22 03:55:00|655.9|655.3|655.8|655.2|656|655.4|655.7|655.1|12
1611288000000|2021-01-22 04:00:00|655.7|655.1|656.2|655.6|656.2|655.6|655.5|654.9|23
1611288300000|2021-01-22 04:05:00|656.3|655.7|656.1|655.5|656.3|655.7|656|655.4|15
1611288600000|2021-01-22 04:10:00|656|655.4|654.8|654.2|656|655.4|654.8|654.2|80
1611288900000|2021-01-22 04:15:00|654.9|654.3|654.2|653.6|655.1|654.5|654.2|653.6|16
1611289200000|2021-01-22 04:20:00|654.3|653.7|654.3|653.7|654.8|654.2|654.1|653.5|17
1611289500000|2021-01-22 04:25:00|654.4|653.8|654.3|653.7|654.4|653.8|654|653.4|40
1611289800000|2021-01-22 04:30:00|654.4|653.8|654.3|653.7|654.7|654.1|654.2|653.6|9
1611290100000|2021-01-22 04:35:00|654.4|653.8|654.5|653.9|654.6|654|654.4|653.8|2
1611290400000|2021-01-22 04:40:00|654.4|653.8|654.5|653.9|654.8|654.2|654.4|653.8|15
1611290700000|2021-01-22 04:45:00|654.6|654|654.7|654.1|654.8|654.2|654.6|654|4
1611291000000|2021-01-22 04:50:00|654.6|654|654.5|653.9|654.6|654|654.3|653.7|4
1611291300000|2021-01-22 04:55:00|654.7|654.1|654.2|653.6|654.7|654.1|653.9|653.3|14
1611291600000|2021-01-22 05:00:00|654.3|653.7|654.4|653.8|654.4|653.8|654.1|653.5|7
1611291900000|2021-01-22 05:05:00|654.3|653.7|654.3|653.7|654.6|654|654.3|653.7|16
1611292200000|2021-01-22 05:10:00|654.4|653.8|654.5|653.9|654.6|654|654.3|653.7|10
1611292500000|2021-01-22 05:15:00|654.4|653.8|654.1|653.5|654.4|653.8|653.9|653.3|21
1611292800000|2021-01-22 05:20:00|654.2|653.6|654.5|653.9|654.5|653.9|654.1|653.5|4
1611293100000|2021-01-22 05:25:00|654.4|653.8|654.6|654|654.9|654.3|654.2|653.6|21
1611293400000|2021-01-22 05:30:00|654.8|654.2|653.2|652.6|654.8|654.2|653.2|652.6|50
1611293700000|2021-01-22 05:35:00|653.3|652.7|653.7|653.1|653.7|653.1|652.9|652.3|75
1611294000000|2021-01-22 05:40:00|653.5|652.9|653.7|653.1|654.3|653.7|653.5|652.9|23
1611294300000|2021-01-22 05:45:00|653.6|653|653.7|653.1|653.7|653.1|653.3|652.7|14
1611294600000|2021-01-22 05:50:00|653.8|653.2|653.8|653.2|654.2|653.6|653.8|653.2|10
1611294900000|2021-01-22 05:55:00|653.7|653.1|654.1|653.5|654.1|653.5|653.7|653.1|9
1611295200000|2021-01-22 06:00:00|654|653.4|653.7|653.1|654|653.4|653.6|653|6
1611295500000|2021-01-22 06:05:00|653.8|653.2|653.2|652.6|653.8|653.2|653|652.4|9
1611295800000|2021-01-22 06:10:00|653.1|652.5|653|652.4|653.4|652.8|652.9|652.3|26
1611296100000|2021-01-22 06:15:00|653.1|652.5|652.7|652.1|653.1|652.5|652.6|652|25
1611296400000|2021-01-22 06:20:00|652.8|652.2|652.8|652.2|653.2|652.6|652.3|651.7|42
1611296700000|2021-01-22 06:25:00|652.9|652.3|652.6|652|652.9|652.3|652.5|651.9|3
1611297000000|2021-01-22 06:30:00|652.5|651.9|652.3|651.7|652.6|652|652.3|651.7|27
1611297300000|2021-01-22 06:35:00|652.4|651.8|653.1|652.5|653.3|652.7|652.3|651.7|74
1611297600000|2021-01-22 06:40:00|653.2|652.6|653.7|653.1|653.8|653.2|653.1|652.5|178
1611297900000|2021-01-22 06:45:00|653.8|653.2|654.1|653.5|654.3|653.7|653.7|653.1|45
1611298200000|2021-01-22 06:50:00|654|653.4|654.3|653.7|654.5|653.9|654|653.4|35
1611298500000|2021-01-22 06:55:00|654.2|653.6|654.8|654.2|655|654.4|654.2|653.6|23
1611298800000|2021-01-22 07:00:00|655|654.4|655.4|654.8|656|655.4|655|654.4|81
1611299100000|2021-01-22 07:05:00|655.3|654.7|655.2|654.6|655.4|654.8|655|654.4|14
1611299400000|2021-01-22 07:10:00|655.3|654.7|655.8|655.2|655.8|655.2|654.8|654.2|17
1611299700000|2021-01-22 07:15:00|655.7|655.1|655.6|655|656|655.4|655.6|655|34
1611300000000|2021-01-22 07:20:00|655.3|654.7|655|654.4|655.4|654.8|654.7|654.1|50
1611300300000|2021-01-22 07:25:00|654.9|654.3|654.3|653.7|654.9|654.3|654.2|653.6|21
1611300600000|2021-01-22 07:30:00|654.2|653.6|654.6|654|654.6|654|654.1|653.5|11
1611300900000|2021-01-22 07:35:00|654.8|654.2|654.6|654|655|654.4|654.5|653.9|16
1611301200000|2021-01-22 07:40:00|654.5|653.9|654.6|654|654.9|654.3|654.4|653.8|19
1611301500000|2021-01-22 07:45:00|654.8|654.2|655.4|654.8|655.5|654.9|654.7|654.1|54
1611301800000|2021-01-22 07:50:00|655.5|654.9|656.2|655.6|656.3|655.7|655.5|654.9|59
1611302100000|2021-01-22 07:55:00|656.1|655.5|655.5|654.9|656.3|655.7|655.3|654.7|31
1611302400000|2021-01-22 08:00:00|655.4|654.8|654.1|653.5|655.5|654.9|654.1|653.5|29
1611302700000|2021-01-22 08:05:00|654.2|653.6|654|653.4|654.7|654.1|653.9|653.3|22
1611303000000|2021-01-22 08:10:00|653.9|653.3|654.7|654.1|655|654.4|653.5|652.9|49
1611303300000|2021-01-22 08:15:00|654.9|654.3|654|653.4|655.1|654.5|654|653.4|44
1611303600000|2021-01-22 08:20:00|653.9|653.3|654.3|653.7|654.4|653.8|653.9|653.3|24
1611303900000|2021-01-22 08:25:00|654.2|653.6|654.7|654.1|654.9|654.3|654.1|653.5|22
1611304200000|2021-01-22 08:30:00|654.6|654|653.2|652.6|654.7|654.1|652.8|652.2|103
1611304500000|2021-01-22 08:35:00|653.3|652.7|654.9|654.3|654.9|654.3|653.3|652.7|30
1611304800000|2021-01-22 08:40:00|654.8|654.2|654.9|654.3|655.3|654.7|654.5|653.9|60
1611305100000|2021-01-22 08:45:00|654.8|654.2|655.6|655|655.6|655|654.7|654.1|45
1611305400000|2021-01-22 08:50:00|655.9|655.3|655.2|654.6|655.9|655.3|654.3|653.7|35
1611305700000|2021-01-22 08:55:00|655.3|654.7|656.9|656.3|657.2|656.6|655.3|654.7|127
1611306000000|2021-01-22 09:00:00|656.8|656.2|657.5|656.9|658.2|657.6|656.7|656.1|133
1611306300000|2021-01-22 09:05:00|657.3|656.7|656.2|655.6|657.4|656.8|656|655.4|45
1611306600000|2021-01-22 09:10:00|656.1|655.5|656.2|655.6|656.4|655.8|655.6|655|27
1611306900000|2021-01-22 09:15:00|656.1|655.5|655.7|655.1|656.3|655.7|655.5|654.9|26
1611307200000|2021-01-22 09:20:00|655.6|655|655.9|655.3|656.1|655.5|655.4|654.8|28
1611307500000|2021-01-22 09:25:00|656.1|655.5|657.2|656.6|657.4|656.8|656|655.4|20
1611307800000|2021-01-22 09:30:00|657|656.4|657|656.4|657.4|656.8|657|656.4|76
1611308100000|2021-01-22 09:35:00|657.1|656.5|658|657.4|658|657.4|657|656.4|48
1611308400000|2021-01-22 09:40:00|657.9|657.3|656.5|655.9|657.9|657.3|656.5|655.9|36
1611308700000|2021-01-22 09:45:00|656.4|655.8|654.5|653.9|656.4|655.8|654.4|653.8|130
1611309000000|2021-01-22 09:50:00|654.6|654|655|654.4|655.8|655.2|654.6|654|49
1611309300000|2021-01-22 09:55:00|654.9|654.3|654.1|653.5|654.9|654.3|654|653.4|36
1611309600000|2021-01-22 10:00:00|654|653.4|654.6|654|654.6|654|653.6|653|38
1611309900000|2021-01-22 10:05:00|654.7|654.1|654.2|653.6|654.7|654.1|653.9|653.3|30
1611310200000|2021-01-22 10:10:00|654.1|653.5|654.7|654.1|654.7|654.1|653.9|653.3|45
1611310500000|2021-01-22 10:15:00|654.5|653.9|653.1|652.5|654.5|653.9|653.1|652.5|33
1611310800000|2021-01-22 10:20:00|653.2|652.6|653.3|652.7|653.7|653.1|652.7|652.1|102
1611311100000|2021-01-22 10:25:00|653.2|652.6|653.3|652.7|653.4|652.8|653|652.4|22
1611311400000|2021-01-22 10:30:00|653.2|652.6|652.3|651.7|653.2|652.6|652.3|651.7|45
1611311700000|2021-01-22 10:35:00|652.4|651.8|652.9|652.3|653|652.4|652.4|651.8|43
1611312000000|2021-01-22 10:40:00|653|652.4|652.3|651.7|653|652.4|652.3|651.7|25
1611312300000|2021-01-22 10:45:00|652.2|651.6|649.7|649.1|652.2|651.6|649|648.4|303
1611312600000|2021-01-22 10:50:00|649.6|649|649.1|648.5|650.6|650|649.1|648.5|175
1611312900000|2021-01-22 10:55:00|649|648.4|649.8|649.2|650|649.4|649|648.4|120
1611313200000|2021-01-22 11:00:00|649.9|649.3|650.2|649.6|650.3|649.7|649.1|648.5|187
1611313500000|2021-01-22 11:05:00|650.3|649.7|646.8|646.2|650.4|649.8|646.5|645.9|385
1611313800000|2021-01-22 11:10:00|646.9|646.3|645.4|644.8|647|646.4|645.2|644.6|220
1611314100000|2021-01-22 11:15:00|645.3|644.7|646.1|645.5|646.3|645.7|645.2|644.6|285
1611314400000|2021-01-22 11:20:00|645.9|645.3|645.6|645|646.2|645.6|645.1|644.5|238
1611314700000|2021-01-22 11:25:00|645.7|645.1|646.7|646.1|647.3|646.7|645.5|644.9|138
1611315000000|2021-01-22 11:30:00|646.8|646.2|646|645.4|646.9|646.3|645.9|645.3|150
1611315300000|2021-01-22 11:35:00|646.1|645.5|646.1|645.5|646.8|646.2|645.2|644.6|218
1611315600000|2021-01-22 11:40:00|646.2|645.6|646.3|645.7|646.7|646.1|645.9|645.3|78
1611315900000|2021-01-22 11:45:00|646.4|645.8|647.5|646.9|647.5|646.9|646.4|645.8|76
1611316200000|2021-01-22 11:50:00|647.4|646.8|645.5|644.9|647.4|646.8|645.5|644.9|91
1611316500000|2021-01-22 11:55:00|645.4|644.8|645.2|644.6|645.7|645.1|645.1|644.5|83
1611316800000|2021-01-22 12:00:00|645.5|644.9|645.7|645.1|646.5|645.9|645.2|644.6|108
1611317100000|2021-01-22 12:05:00|645.5|644.9|645.3|644.7|646.2|645.6|645.2|644.6|88
1611317400000|2021-01-22 12:10:00|645.4|644.8|645.2|644.6|645.5|644.9|645.2|644.6|75
1611317700000|2021-01-22 12:15:00|645.4|644.8|645|644.4|645.7|645.1|644.8|644.2|109
1611318000000|2021-01-22 12:20:00|644.9|644.3|645.9|645.3|646.4|645.8|644.4|643.8|164
1611318300000|2021-01-22 12:25:00|646|645.4|646.4|645.8|646.4|645.8|645.9|645.3|148
1611318600000|2021-01-22 12:30:00|646.5|645.9|646.2|645.6|647.1|646.5|646.2|645.6|103
1611318900000|2021-01-22 12:35:00|646.3|645.7|646.7|646.1|647.2|646.6|646.1|645.5|169
1611319200000|2021-01-22 12:40:00|646.6|646|646.7|646.1|646.7|646.1|646.6|646|108
1611319500000|2021-01-22 12:45:00|646.6|646|647.5|646.9|647.5|646.9|646.6|646|139
1611319800000|2021-01-22 12:50:00|647.4|646.8|648.4|647.8|648.9|648.3|647.4|646.8|339
1611320100000|2021-01-22 12:55:00|648.5|647.9|648|647.4|649.1|648.5|647.4|646.8|115
1611320400000|2021-01-22 13:00:00|647.9|647.3|646.8|646.2|648|647.4|646.7|646.1|156
1611320700000|2021-01-22 13:05:00|646.7|646.1|647.9|647.3|648|647.4|646.7|646.1|162
1611321000000|2021-01-22 13:10:00|647.5|646.9|647.5|646.9|647.7|647.1|646.9|646.3|84
1611321300000|2021-01-22 13:15:00|647.7|647.1|648.9|648.3|649.1|648.5|647.7|647.1|84
1611321600000|2021-01-22 13:20:00|648.4|647.8|647.9|647.3|648.6|648|647.6|647|82
1611321900000|2021-01-22 13:25:00|648|647.4|648.2|647.6|648.4|647.8|646.8|646.2|137
1611322200000|2021-01-22 13:30:00|648.4|647.8|647.8|647.2|649.2|648.6|647.5|646.9|218
1611322500000|2021-01-22 13:35:00|647.9|647.3|649|648.4|649.5|648.9|647.9|647.3|357
1611322800000|2021-01-22 13:40:00|649.2|648.6|649.1|648.5|649.4|648.8|648.3|647.7|219
1611325800000|2021-01-22 14:30:00|649.6|649|646.7|646.1|649.8|649.2|645.2|644.6|1263
1611326100000|2021-01-22 14:35:00|646.8|646.2|647.4|646.8|647.7|647.1|646.1|645.5|530
1611326400000|2021-01-22 14:40:00|647.2|646.6|645.2|644.6|647.3|646.7|645.2|644.6|653
1611326700000|2021-01-22 14:45:00|645.1|644.5|644.5|643.9|645.2|644.6|644.2|643.6|645
1611327000000|2021-01-22 14:50:00|644.4|643.8|641.8|641.2|644.5|643.9|641.7|641.1|873
1611327300000|2021-01-22 14:55:00|641.7|641.1|643.5|642.9|643.5|642.9|641.5|640.9|598
1611327600000|2021-01-22 15:00:00|643.4|642.8|645.6|645|645.7|645.1|641.5|640.9|1152
1611327900000|2021-01-22 15:05:00|645.5|644.9|644.4|643.8|645.7|645.1|644|643.4|964
1611328200000|2021-01-22 15:10:00|644.5|643.9|647.3|646.7|647.5|646.9|644.1|643.5|1203
1611328500000|2021-01-22 15:15:00|647.4|646.8|647.5|646.9|647.7|647.1|646.3|645.7|458
1611328800000|2021-01-22 15:20:00|647.6|647|647.9|647.3|648.7|648.1|647.5|646.9|475
1611329100000|2021-01-22 15:25:00|648|647.4|649|648.4|649.2|648.6|647.3|646.7|447
1611329400000|2021-01-22 15:30:00|649.1|648.5|647.3|646.7|649.2|648.6|646.5|645.9|716
1611329700000|2021-01-22 15:35:00|647.4|646.8|647.8|647.2|648.2|647.6|647.2|646.6|421
1611330000000|2021-01-22 15:40:00|648|647.4|647.2|646.6|648.8|648.2|646.8|646.2|463
1611330300000|2021-01-22 15:45:00|647.1|646.5|646.2|645.6|647.5|646.9|645.8|645.2|250
1611330600000|2021-01-22 15:50:00|646|645.4|647.6|647|647.7|647.1|645.5|644.9|279
1611330900000|2021-01-22 15:55:00|647.7|647.1|648|647.4|648.5|647.9|647.5|646.9|209
1611331200000|2021-01-22 16:00:00|647.9|647.3|646.5|645.9|647.9|647.3|646|645.4|355
1611331500000|2021-01-22 16:05:00|646.7|646.1|646.1|645.5|647|646.4|645.9|645.3|178
1611331800000|2021-01-22 16:10:00|646|645.4|645.9|645.3|646.4|645.8|644.4|643.8|447
1611332100000|2021-01-22 16:15:00|646.1|645.5|645.6|645|646.1|645.5|644.4|643.8|384
1611332400000|2021-01-22 16:20:00|645.4|644.8|646.1|645.5|646.1|645.5|645.4|644.8|247
1611332700000|2021-01-22 16:25:00|646.4|645.8|645.9|645.3|646.4|645.8|645.2|644.6|229
1611333000000|2021-01-22 16:30:00|645.8|645.2|645|644.4|645.8|645.2|644.4|643.8|294
1611333300000|2021-01-22 16:35:00|645.1|644.5|645.4|644.8|645.4|644.8|644.6|644|212
1611333600000|2021-01-22 16:40:00|645.5|644.9|645.6|645|645.9|645.3|645|644.4|143
1611333900000|2021-01-22 16:45:00|645.7|645.1|645|644.4|645.9|645.3|644.6|644|260
1611334200000|2021-01-22 16:50:00|644.9|644.3|644.2|643.6|645.1|644.5|644.2|643.6|290
1611334500000|2021-01-22 16:55:00|644.5|643.9|644.2|643.6|644.7|644.1|644.1|643.5|338
1611334800000|2021-01-22 17:00:00|644.4|643.8|643.1|642.5|644.4|643.8|642.9|642.3|262
1611335100000|2021-01-22 17:05:00|642.9|642.3|642.4|641.8|643.1|642.5|642.1|641.5|436
1611335400000|2021-01-22 17:10:00|642.1|641.5|642.6|642|643.1|642.5|641.9|641.3|508
1611335700000|2021-01-22 17:15:00|642.5|641.9|641.6|641|642.6|642|641.4|640.8|456
1611336000000|2021-01-22 17:20:00|641.7|641.1|640.2|639.6|642.1|641.5|640|639.4|786
1611336300000|2021-01-22 17:25:00|640.1|639.5|638.6|638|640.5|639.9|638.6|638|1170
1611336600000|2021-01-22 17:30:00|638.7|638.1|637.9|637.3|639.1|638.5|636.4|635.8|788
1611336900000|2021-01-22 17:35:00|638.1|637.5|637.2|636.6|638.7|638.1|637|636.4|513
1611337200000|2021-01-22 17:40:00|637.3|636.7|637.4|636.8|638.6|638|636.6|636|418
1611337500000|2021-01-22 17:45:00|637.1|636.5|634.9|634.3|637.7|637.1|634.7|634.1|778
1611337800000|2021-01-22 17:50:00|635|634.4|637.5|636.9|638.2|637.6|634.9|634.3|1112
1611338100000|2021-01-22 17:55:00|637.7|637.1|638.4|637.8|639.6|639|637.4|636.8|657
1611338400000|2021-01-22 18:00:00|638.3|637.7|637.7|637.1|638.6|638|636.7|636.1|478
1611338700000|2021-01-22 18:05:00|637.5|636.9|637.2|636.6|638|637.4|636.8|636.2|311
1611339000000|2021-01-22 18:10:00|637|636.4|637.9|637.3|638.2|637.6|637|636.4|586
1611339300000|2021-01-22 18:15:00|638|637.4|638.1|637.5|638.8|638.2|637.5|636.9|491
1611339600000|2021-01-22 18:20:00|637.9|637.3|637.4|636.8|638.1|637.5|636.6|636|360
1611339900000|2021-01-22 18:25:00|637.3|636.7|637.5|636.9|638|637.4|636.6|636|199
1611340200000|2021-01-22 18:30:00|637.6|637|637.7|637.1|638.1|637.5|637.2|636.6|268
1611340500000|2021-01-22 18:35:00|637.6|637|638.2|637.6|638.6|638|637.6|637|284
1611340800000|2021-01-22 18:40:00|638.4|637.8|637.9|637.3|638.7|638.1|637.2|636.6|216
1611341100000|2021-01-22 18:45:00|637.8|637.2|637|636.4|638.1|637.5|636.9|636.3|266
1611341400000|2021-01-22 18:50:00|637.2|636.6|636.8|636.2|637.4|636.8|636.1|635.5|510
1611341700000|2021-01-22 18:55:00|636.7|636.1|638.1|637.5|638.2|637.6|636.6|636|416
1611342000000|2021-01-22 19:00:00|637.9|637.3|636.6|636|638.1|637.5|636.4|635.8|642
1611342300000|2021-01-22 19:05:00|636.5|635.9|635.1|634.5|637.1|636.5|635.1|634.5|943
1611342600000|2021-01-22 19:10:00|635.2|634.6|635.1|634.5|637.3|636.7|634.1|633.5|1852
1611342900000|2021-01-22 19:15:00|635.3|634.7|635.9|635.3|636.2|635.6|634.9|634.3|1052
1611536400000|2021-01-25 01:00:00|633.3|632.7|630|629.4|633.3|632.7|626.6|625.9|1248
1611536700000|2021-01-25 01:05:00|630.1|629.5|630.6|630|632.3|631.7|629.8|629.2|515
1611537000000|2021-01-25 01:10:00|630.5|629.9|632.7|632.1|633.3|632.7|630.5|629.9|593
1611537300000|2021-01-25 01:15:00|632.6|632|633.3|632.7|634.3|633.7|632.6|632|138
1611537600000|2021-01-25 01:20:00|633.1|632.5|631.6|631|633.9|633.3|631.5|630.9|181
1611537900000|2021-01-25 01:25:00|631.8|631.2|632.1|631.5|632.4|631.8|631.1|630.5|112
1611538200000|2021-01-25 01:30:00|632.2|631.6|633.5|632.9|633.8|633.2|631.3|630.7|183
1611538500000|2021-01-25 01:35:00|633.4|632.8|632|631.4|633.6|633|631.5|630.9|133
1611538800000|2021-01-25 01:40:00|631.9|631.3|631.3|630.7|632.6|632|631.3|630.7|115
1611539100000|2021-01-25 01:45:00|631.5|630.9|631.8|631.2|632.1|631.5|631.3|630.7|58
1611539400000|2021-01-25 01:50:00|631.9|631.3|631.8|631.2|632.8|632.2|631.8|631.2|57
1611539700000|2021-01-25 01:55:00|631.5|630.9|630.6|630|631.6|631|630.1|629.5|210
1611540000000|2021-01-25 02:00:00|630.5|629.9|631.7|631.1|632|631.4|630.5|629.9|48
1611540300000|2021-01-25 02:05:00|631.8|631.2|631.5|630.9|632.1|631.5|631.1|630.5|46
1611540600000|2021-01-25 02:10:00|631.3|630.7|630.7|630.1|631.6|631|630.3|629.7|81
1611540900000|2021-01-25 02:15:00|630.8|630.2|631.7|631.1|632|631.4|630.7|630.1|47
1611541200000|2021-01-25 02:20:00|631.5|630.9|630.6|630|631.8|631.2|630.5|629.9|116
1611541500000|2021-01-25 02:25:00|630.7|630.1|629.5|628.9|630.7|630.1|628.6|628|211
1611541800000|2021-01-25 02:30:00|629.4|628.8|630.1|629.5|630.4|629.8|629.1|628.5|95
1611542100000|2021-01-25 02:35:00|630|629.4|629.9|629.3|630.4|629.8|629.5|628.9|67
1611542400000|2021-01-25 02:40:00|630|629.4|629.7|629.1|630.3|629.7|629.3|628.7|54
1611542700000|2021-01-25 02:45:00|629.6|629|630.1|629.5|630.2|629.6|629.6|629|31
1611543000000|2021-01-25 02:50:00|630|629.4|629.8|629.2|630.4|629.8|629.5|628.9|38
1611543300000|2021-01-25 02:55:00|629.9|629.3|630.5|629.9|630.6|630|629.6|629|42
1611543600000|2021-01-25 03:00:00|630.6|630|630.3|629.7|630.6|630|629.9|629.3|25
1611543900000|2021-01-25 03:05:00|630.5|629.9|630.8|630.2|631|630.4|630.3|629.7|108
1611544200000|2021-01-25 03:10:00|630.7|630.1|630.7|630.1|630.8|630.2|630.5|629.9|21
1611544500000|2021-01-25 03:15:00|630.8|630.2|630.6|630|630.9|630.3|630.3|629.7|22
1611544800000|2021-01-25 03:20:00|630.8|630.2|630.8|630.2|630.9|630.3|630.5|629.9|20
1611545100000|2021-01-25 03:25:00|630.7|630.1|630.9|630.3|631|630.4|630.5|629.9|19
1611545400000|2021-01-25 03:30:00|631|630.4|631|630.4|631.1|630.5|630.8|630.2|91
1611545700000|2021-01-25 03:35:00|631.1|630.5|631.4|630.8|631.7|631.1|631|630.4|99
1611546000000|2021-01-25 03:40:00|631.3|630.7|630.9|630.3|631.5|630.9|630.9|630.3|31
1611546300000|2021-01-25 03:45:00|631|630.4|631|630.4|631|630.4|630.8|630.2|11
1611546600000|2021-01-25 03:50:00|630.8|630.2|630.5|629.9|630.8|630.2|630.3|629.7|28
1611546900000|2021-01-25 03:55:00|630.4|629.8|630.3|629.7|630.5|629.9|630.3|629.7|10
1611547200000|2021-01-25 04:00:00|630.5|629.9|630.3|629.7|630.7|630.1|630.3|629.7|18
1611547500000|2021-01-25 04:05:00|630.2|629.6|630.3|629.7|630.4|629.8|630|629.4|39
1611547800000|2021-01-25 04:10:00|630.2|629.6|629.5|628.9|630.2|629.6|629.5|628.9|35
1611548100000|2021-01-25 04:15:00|629.6|629|629.7|629.1|630.1|629.5|629.5|628.9|25
1611548400000|2021-01-25 04:20:00|629.5|628.9|630.2|629.6|630.3|629.7|629.5|628.9|11
1611548700000|2021-01-25 04:25:00|630.3|629.7|631.3|630.7|631.3|630.7|630.3|629.7|20
1611549000000|2021-01-25 04:30:00|631.4|630.8|631.5|630.9|631.8|631.2|631.3|630.7|17
1611549300000|2021-01-25 04:35:00|631.8|631.2|632.2|631.6|632.4|631.8|631.7|631.1|46
1611549600000|2021-01-25 04:40:00|632.3|631.7|632.5|631.9|632.7|632.1|632.2|631.6|58
1611549900000|2021-01-25 04:45:00|632.6|632|632.8|632.2|632.9|632.3|632.4|631.8|46
1611550200000|2021-01-25 04:50:00|632.7|632.1|632.8|632.2|632.8|632.2|632.4|631.8|28
1611550500000|2021-01-25 04:55:00|632.9|632.3|633|632.4|633.4|632.8|632.7|632.1|51
1611550800000|2021-01-25 05:00:00|632.8|632.2|632.7|632.1|632.8|632.2|632.4|631.8|35
1611551100000|2021-01-25 05:05:00|632.8|632.2|632.7|632.1|632.8|632.2|632.5|631.9|31
1611551400000|2021-01-25 05:10:00|632.8|632.2|632.7|632.1|633|632.4|632.7|632.1|14
1611551700000|2021-01-25 05:15:00|632.6|632|632.7|632.1|632.7|632.1|632.5|631.9|6
1611552000000|2021-01-25 05:20:00|633|632.4|632.8|632.2|633|632.4|632.8|632.2|10
1611552300000|2021-01-25 05:25:00|632.9|632.3|633|632.4|633|632.4|632.9|632.3|0
1611552600000|2021-01-25 05:30:00|632.7|632.1|633.3|632.7|633.5|632.9|632.5|631.9|45
1611552900000|2021-01-25 05:35:00|633.5|632.9|633|632.4|633.6|633|632.8|632.2|26
1611553200000|2021-01-25 05:40:00|633.2|632.6|633|632.4|633.2|632.6|632.8|632.2|20
1611553500000|2021-01-25 05:45:00|632.9|632.3|633.3|632.7|633.4|632.8|632.7|632.1|58
1611553800000|2021-01-25 05:50:00|633.2|632.6|633.1|632.5|633.5|632.9|633|632.4|13
1611554100000|2021-01-25 05:55:00|633.2|632.6|633.7|633.1|634|633.4|633.1|632.5|59
1611554400000|2021-01-25 06:00:00|633.5|632.9|633.3|632.7|634|633.4|633.2|632.6|57
1611554700000|2021-01-25 06:05:00|633.2|632.6|634|633.4|634.3|633.7|633.2|632.6|56
1611555000000|2021-01-25 06:10:00|633.9|633.3|634|633.4|634.3|633.7|633.7|633.1|50
1611555300000|2021-01-25 06:15:00|633.8|633.2|633|632.4|633.8|633.2|632.5|631.9|108
1611555600000|2021-01-25 06:20:00|632.9|632.3|633.3|632.7|633.4|632.8|632.7|632.1|82
1611555900000|2021-01-25 06:25:00|633.4|632.8|633.1|632.5|633.7|633.1|633|632.4|24
1611556200000|2021-01-25 06:30:00|633.3|632.7|634|633.4|634.1|633.5|633.3|632.7|27
1611556500000|2021-01-25 06:35:00|634.2|633.6|634.8|634.2|634.8|634.2|634.1|633.5|62
1611556800000|2021-01-25 06:40:00|634.7|634.1|634|633.4|634.8|634.2|634|633.4|65
1611557100000|2021-01-25 06:45:00|634.1|633.5|634.3|633.7|634.6|634|634|633.4|35
1611557400000|2021-01-25 06:50:00|634.2|633.6|634.3|633.7|634.3|633.7|633.8|633.2|43
1611557700000|2021-01-25 06:55:00|634.5|633.9|634.2|633.6|634.6|634|634|633.4|18
1611558000000|2021-01-25 07:00:00|634.1|633.5|633.8|633.2|634.3|633.7|633.7|633.1|22
1611558300000|2021-01-25 07:05:00|634|633.4|634|633.4|634.4|633.8|633.8|633.2|21
1611558600000|2021-01-25 07:10:00|633.9|633.3|633.5|632.9|634.1|633.5|633.4|632.8|14
1611558900000|2021-01-25 07:15:00|633.3|632.7|633.3|632.7|633.4|632.8|633|632.4|29
1611559200000|2021-01-25 07:20:00|633.2|632.6|633.3|632.7|633.4|632.8|633.1|632.5|64
1611559500000|2021-01-25 07:25:00|633.4|632.8|633|632.4|633.4|632.8|632.8|632.2|25
1611559800000|2021-01-25 07:30:00|632.9|632.3|633.3|632.7|633.4|632.8|632.7|632.1|32
1611560100000|2021-01-25 07:35:00|633.2|632.6|632.7|632.1|633.4|632.8|632.5|631.9|58
1611560400000|2021-01-25 07:40:00|632.8|632.2|633.3|632.7|633.4|632.8|632.6|632|179
1611560700000|2021-01-25 07:45:00|633.8|633.2|634|633.4|634.8|634.2|633.8|633.2|109
1611561000000|2021-01-25 07:50:00|634.1|633.5|634|633.4|634.6|634|633.8|633.2|65
1611561300000|2021-01-25 07:55:00|634.1|633.5|633.6|633|634.5|633.9|632.6|632|121
1611561600000|2021-01-25 08:00:00|633.4|632.8|633.3|632.7|633.8|633.2|633.3|632.7|53
1611561900000|2021-01-25 08:05:00|633.2|632.6|634.3|633.7|634.3|633.7|633.2|632.6|112
1611562200000|2021-01-25 08:10:00|634.4|633.8|634.5|633.9|634.8|634.2|634.1|633.5|44
1611562500000|2021-01-25 08:15:00|634.7|634.1|636.3|635.7|636.4|635.8|634.5|633.9|125
1611562800000|2021-01-25 08:20:00|636.4|635.8|636.7|636.1|637.2|636.6|636|635.4|52
1611563100000|2021-01-25 08:25:00|637.1|636.5|637.3|636.7|637.7|637.1|636.7|636.1|86
1611563400000|2021-01-25 08:30:00|637.1|636.5|636.6|636|637.1|636.5|636.3|635.7|17
1611563700000|2021-01-25 08:35:00|636.7|636.1|638|637.4|638.1|637.5|636.7|636.1|67
1611564000000|2021-01-25 08:40:00|637.9|637.3|638.3|637.7|638.7|638.1|637.7|637.1|169
1611564300000|2021-01-25 08:45:00|638.4|637.8|637.9|637.3|638.7|638.1|637.7|637.1|48
1611564600000|2021-01-25 08:50:00|638|637.4|638.2|637.6|638.2|637.6|637|636.4|87
1611564900000|2021-01-25 08:55:00|638.1|637.5|638.5|637.9|638.8|638.2|637.5|636.9|102
1611565200000|2021-01-25 09:00:00|638.3|637.7|639.4|638.8|640|639.4|638.2|637.6|226
1611565500000|2021-01-25 09:05:00|639.3|638.7|640.2|639.6|640.2|639.6|639|638.4|65
1611565800000|2021-01-25 09:10:00|640.1|639.5|639.8|639.2|640.2|639.6|639.7|639.1|26
1611566100000|2021-01-25 09:15:00|639.7|639.1|638.9|638.3|640.1|639.5|638.8|638.2|156
1611566400000|2021-01-25 09:20:00|639|638.4|640|639.4|640.2|639.6|638.8|638.2|50
1611566700000|2021-01-25 09:25:00|639.8|639.2|637.8|637.2|639.8|639.2|637.8|637.2|61
1611567000000|2021-01-25 09:30:00|637.9|637.3|638.1|637.5|638.4|637.8|637.5|636.9|41
1611567300000|2021-01-25 09:35:00|638.3|637.7|637.3|636.7|638.5|637.9|637.3|636.7|48
1611567600000|2021-01-25 09:40:00|637.2|636.6|637.4|636.8|637.7|637.1|637.2|636.6|47
1611567900000|2021-01-25 09:45:00|637.3|636.7|638.7|638.1|639|638.4|637|636.4|132
1611568200000|2021-01-25 09:50:00|638.8|638.2|637.5|636.9|638.8|638.2|637.2|636.6|120
1611568500000|2021-01-25 09:55:00|637.4|636.8|637.2|636.6|637.5|636.9|637|636.4|63
1611568800000|2021-01-25 10:00:00|637|636.4|638.3|637.7|638.8|638.2|636.8|636.2|138
1611569100000|2021-01-25 10:05:00|638.2|637.6|637.4|636.8|638.2|637.6|637.1|636.5|92
1611569400000|2021-01-25 10:10:00|637.5|636.9|637.5|636.9|638.5|637.9|637.4|636.8|87
1611569700000|2021-01-25 10:15:00|637.6|637|636.9|636.3|637.7|637.1|636.1|635.5|187
1611570000000|2021-01-25 10:20:00|636.8|636.2|636.2|635.6|636.8|636.2|636.2|635.6|76
1611570300000|2021-01-25 10:25:00|636.3|635.7|635.2|634.6|636.3|635.7|634.4|633.8|236
1611570600000|2021-01-25 10:30:00|635.1|634.5|635.9|635.3|635.9|635.3|634.5|633.9|46
1611570900000|2021-01-25 10:35:00|635.8|635.2|634.9|634.3|636.1|635.5|634.8|634.2|44
1611571200000|2021-01-25 10:40:00|635.3|634.7|636|635.4|636.6|636|635.2|634.6|94
1611571500000|2021-01-25 10:45:00|636.2|635.6|636.4|635.8|636.7|636.1|635.9|635.3|42
1611571800000|2021-01-25 10:50:00|636.3|635.7|635.8|635.2|636.4|635.8|635.5|634.9|63
1611572100000|2021-01-25 10:55:00|635.9|635.3|636.7|636.1|636.9|636.3|635.7|635.1|54
1611572400000|2021-01-25 11:00:00|636.9|636.3|637.2|636.6|637.7|637.1|636.6|636|56
1611572700000|2021-01-25 11:05:00|637.3|636.7|637.4|636.8|637.9|637.3|636.7|636.1|60
1611573000000|2021-01-25 11:10:00|637.2|636.6|637.4|636.8|637.9|637.3|637.2|636.6|103
1611573300000|2021-01-25 11:15:00|637.2|636.6|637.2|636.6|637.4|636.8|637.2|636.6|156
1611573600000|2021-01-25 11:20:00|637.4|636.8|638.2|637.6|638.4|637.8|637.2|636.6|94
1611573900000|2021-01-25 11:25:00|638.4|637.8|638.5|637.9|639.4|638.8|638.3|637.7|164
1611574200000|2021-01-25 11:30:00|638.3|637.7|637.9|637.3|638.5|637.9|637.9|637.3|77
1611574500000|2021-01-25 11:35:00|637.7|637.1|638.2|637.6|638.5|637.9|637.7|637.1|78
1611574800000|2021-01-25 11:40:00|638.3|637.7|637.9|637.3|638.4|637.8|637.8|637.2|42
1611575100000|2021-01-25 11:45:00|637.7|637.1|638.3|637.7|638.5|637.9|637.3|636.7|232
1611575400000|2021-01-25 11:50:00|638.4|637.8|639.5|638.9|639.5|638.9|638.3|637.7|289
1611575700000|2021-01-25 11:55:00|639.7|639.1|639.2|638.6|639.8|639.2|639|638.4|79
1611576000000|2021-01-25 12:00:00|639.5|638.9|639.7|639.1|639.7|639.1|639|638.4|148
1611576300000|2021-01-25 12:05:00|639.6|639|640.2|639.6|640.3|639.7|639.4|638.8|105
1611576600000|2021-01-25 12:10:00|640|639.4|638.8|638.2|640|639.4|638.7|638.1|138
1611576900000|2021-01-25 12:15:00|638.7|638.1|638.9|638.3|639.3|638.7|638.3|637.7|50
1611577200000|2021-01-25 12:20:00|639|638.4|639.5|638.9|640|639.4|639|638.4|81
1611577500000|2021-01-25 12:25:00|639.7|639.1|638.5|637.9|640|639.4|638.3|637.7|114
1611577800000|2021-01-25 12:30:00|638.6|638|637.7|637.1|639|638.4|637.7|637.1|42
1611578100000|2021-01-25 12:35:00|637.8|637.2|637.2|636.6|638.3|637.7|637|636.4|146
1611578400000|2021-01-25 12:40:00|637|636.4|637.5|636.9|637.8|637.2|636.5|635.9|151
1611578700000|2021-01-25 12:45:00|637.4|636.8|636|635.4|637.5|636.9|635.3|634.7|287
1611579000000|2021-01-25 12:50:00|635.8|635.2|635.2|634.6|636|635.4|635.2|634.6|122
1611579300000|2021-01-25 12:55:00|635.1|634.5|635.4|634.8|635.5|634.9|634.2|633.6|125
1611579600000|2021-01-25 13:00:00|635.2|634.6|636.2|635.6|636.9|636.3|635.2|634.6|195
1611579900000|2021-01-25 13:05:00|636.3|635.7|637|636.4|637.7|637.1|636.2|635.6|159
1611580200000|2021-01-25 13:10:00|636.9|636.3|636.3|635.7|637.2|636.6|635.7|635.1|65
1611580500000|2021-01-25 13:15:00|636.4|635.8|635.5|634.9|636.5|635.9|635|634.4|96
1611580800000|2021-01-25 13:20:00|635.3|634.7|635.5|634.9|635.6|635|634.2|633.6|148
1611581100000|2021-01-25 13:25:00|635.6|635|635.2|634.6|635.8|635.2|635|634.4|90
1611581400000|2021-01-25 13:30:00|635.3|634.7|635.5|634.9|636|635.4|634.7|634.1|117
1611581700000|2021-01-25 13:35:00|635.8|635.2|634.8|634.2|635.8|635.2|634.5|633.9|103
1611582000000|2021-01-25 13:40:00|634.9|634.3|634.4|633.8|635.3|634.7|634.1|633.5|99
1611585000000|2021-01-25 14:30:00|634.5|633.9|637.4|636.8|638.2|637.6|634|633.4|1262
1611585300000|2021-01-25 14:35:00|637.2|636.6|638.9|638.3|639.4|638.8|636.9|636.3|891
1611585600000|2021-01-25 14:40:00|639|638.4|642.4|641.8|642.5|641.9|638.6|638|978
1611585900000|2021-01-25 14:45:00|642.5|641.9|642.2|641.6|644.4|643.8|642.2|641.6|976
1611586200000|2021-01-25 14:50:00|642.4|641.8|641.7|641.1|643.2|642.6|641|640.4|596
1611586500000|2021-01-25 14:55:00|641.9|641.3|641.1|640.5|642.4|641.8|640.4|639.8|576
1611586800000|2021-01-25 15:00:00|641|640.4|641.6|641|641.7|641.1|640.6|640|374
1611587100000|2021-01-25 15:05:00|641.5|640.9|641.4|640.8|642.4|641.8|641.4|640.8|377
1611587400000|2021-01-25 15:10:00|641.2|640.6|639.4|638.8|641.2|640.6|638.5|637.9|407
1611587700000|2021-01-25 15:15:00|639.5|638.9|642.2|641.6|642.4|641.8|639.4|638.8|464
1611588000000|2021-01-25 15:20:00|642.1|641.5|642.8|642.2|643.2|642.6|641.4|640.8|368
1611588300000|2021-01-25 15:25:00|642.9|642.3|643.5|642.9|643.8|643.2|642.5|641.9|404
1611588600000|2021-01-25 15:30:00|643.6|643|643.9|643.3|644.3|643.7|643|642.4|348
1611588900000|2021-01-25 15:35:00|644|643.4|644.9|644.3|644.9|644.3|643.7|643.1|342
1611589200000|2021-01-25 15:40:00|644.8|644.2|645.7|645.1|645.9|645.3|644|643.4|477
1611589500000|2021-01-25 15:45:00|645.6|645|643.5|642.9|645.7|645.1|643.3|642.7|314
1611589800000|2021-01-25 15:50:00|643.4|642.8|644.3|643.7|644.3|643.7|643.1|642.5|543
1611590100000|2021-01-25 15:55:00|644.5|643.9|644|643.4|644.8|644.2|643.5|642.9|274
1611590400000|2021-01-25 16:00:00|643.9|643.3|643.8|643.2|645|644.4|643.5|642.9|300
1611590700000|2021-01-25 16:05:00|643.7|643.1|642.9|642.3|643.8|643.2|642.5|641.9|478
1611591000000|2021-01-25 16:10:00|642.8|642.2|642.5|641.9|643.5|642.9|641.8|641.2|438
1611591300000|2021-01-25 16:15:00|642.7|642.1|641.9|641.3|642.7|642.1|641.7|641.1|274
1611591600000|2021-01-25 16:20:00|642|641.4|642.2|641.6|642.9|642.3|641.9|641.3|334
1611591900000|2021-01-25 16:25:00|642.3|641.7|643.1|642.5|643.1|642.5|642|641.4|451
1611592200000|2021-01-25 16:30:00|643.2|642.6|643.8|643.2|644.3|643.7|642.7|642.1|291
1611592500000|2021-01-25 16:35:00|643.9|643.3|643.6|643|644.3|643.7|643.4|642.8|343
1611592800000|2021-01-25 16:40:00|643.4|642.8|643.3|642.7|643.4|642.8|642.4|641.8|251
1611593100000|2021-01-25 16:45:00|643.2|642.6|642.2|641.6|643.4|642.8|641.3|640.7|576
1611593400000|2021-01-25 16:50:00|641.9|641.3|643.1|642.5|643.5|642.9|641.9|641.3|498
1611593700000|2021-01-25 16:55:00|643.2|642.6|644.3|643.7|644.5|643.9|642.7|642.1|502
1611594000000|2021-01-25 17:00:00|644.2|643.6|645.3|644.7|645.4|644.8|644.2|643.6|177
1611594300000|2021-01-25 17:05:00|645.2|644.6|645.4|644.8|645.6|645|644.9|644.3|73
1611594600000|2021-01-25 17:10:00|645.3|644.7|644.5|643.9|645.5|644.9|644|643.4|287
1611594900000|2021-01-25 17:15:00|644.7|644.1|648.3|647.7|648.3|647.7|644.2|643.6|455
1611595200000|2021-01-25 17:20:00|648.4|647.8|648.1|647.5|649.4|648.8|647.9|647.3|497
1611595500000|2021-01-25 17:25:00|648.2|647.6|648.4|647.8|649.2|648.6|647.9|647.3|218
1611595800000|2021-01-25 17:30:00|648.6|648|648.9|648.3|648.9|648.3|647.2|646.6|410
1611596100000|2021-01-25 17:35:00|648.7|648.1|648.5|647.9|649.6|649|648.2|647.6|330
1611596400000|2021-01-25 17:40:00|648.4|647.8|648.4|647.8|649|648.4|648|647.4|564
1611596700000|2021-01-25 17:45:00|648.2|647.6|649.9|649.3|650.4|649.8|648|647.4|426
1611597000000|2021-01-25 17:50:00|649.8|649.2|649.7|649.1|650.2|649.6|649.4|648.8|249
1611597300000|2021-01-25 17:55:00|649.8|649.2|649.1|648.5|649.9|649.3|649.1|648.5|239
1611597600000|2021-01-25 18:00:00|649.2|648.6|648.3|647.7|649.4|648.8|648.2|647.6|368
1611597900000|2021-01-25 18:05:00|648.2|647.6|649.4|648.8|649.8|649.2|648.1|647.5|409
1611598200000|2021-01-25 18:10:00|649.3|648.7|650.2|649.6|650.8|650.2|649.1|648.5|253
1611598500000|2021-01-25 18:15:00|650.3|649.7|650.1|649.5|650.8|650.2|650|649.4|252
1611598800000|2021-01-25 18:20:00|650.2|649.6|650.6|650|650.8|650.2|650.1|649.5|188
1611599100000|2021-01-25 18:25:00|650.7|650.1|651.2|650.6|651.6|651|650.7|650.1|228
1611599400000|2021-01-25 18:30:00|651.3|650.7|651.1|650.5|651.9|651.3|650.9|650.3|236
1611599700000|2021-01-25 18:35:00|651.2|650.6|650.7|650.1|651.7|651.1|650.4|649.8|406
1611600000000|2021-01-25 18:40:00|650.8|650.2|650.4|649.8|651.4|650.8|650.4|649.8|189
1611600300000|2021-01-25 18:45:00|650.3|649.7|650.7|650.1|651.2|650.6|650.2|649.6|176
1611600600000|2021-01-25 18:50:00|650.8|650.2|647.4|646.8|651.1|650.5|647.2|646.6|639
1611600900000|2021-01-25 18:55:00|647.5|646.9|649.7|649.1|649.7|649.1|647.4|646.8|421
1611601200000|2021-01-25 19:00:00|649.4|648.8|648.5|647.9|649.7|649.1|648|647.4|566
1611601500000|2021-01-25 19:05:00|648.4|647.8|648.7|648.1|649.1|648.5|647.3|646.7|739
1611601800000|2021-01-25 19:10:00|648.6|648|648.9|648.3|649.8|649.2|647.8|647.2|1418
1611602100000|2021-01-25 19:15:00|649.1|648.5|649.2|648.6|649.6|649|648.3|647.7|644
1611622800000|2021-01-26 01:00:00|649.4|648.8|648.7|648.1|650.6|650|648.4|647.8|476
1611623100000|2021-01-26 01:05:00|648.8|648.2|648.9|648.3|649.4|648.8|648.1|647.5|222
1611623400000|2021-01-26 01:10:00|648.8|648.2|648.9|648.3|649.6|649|648.5|647.9|248
1611623700000|2021-01-26 01:15:00|648.8|648.2|647.9|647.3|648.9|648.3|647.8|647.2|130
1611624000000|2021-01-26 01:20:00|647.8|647.2|648.4|647.8|648.9|648.3|647.7|647.1|128
1611624300000|2021-01-26 01:25:00|648.6|648|648.4|647.8|648.8|648.2|648.1|647.5|84
1611624600000|2021-01-26 01:30:00|648.2|647.6|648.9|648.3|649.3|648.7|648.1|647.5|70
1611624900000|2021-01-26 01:35:00|649|648.4|649.3|648.7|649.8|649.2|648.9|648.3|84
1611625200000|2021-01-26 01:40:00|649.4|648.8|648.9|648.3|649.5|648.9|648.7|648.1|59
1611625500000|2021-01-26 01:45:00|648.7|648.1|648.1|647.5|649.1|648.5|647.9|647.3|106
1611625800000|2021-01-26 01:50:00|648.2|647.6|647.7|647.1|648.4|647.8|647.4|646.8|175
1611626100000|2021-01-26 01:55:00|647.9|647.3|647.4|646.8|648.2|647.6|647.4|646.8|164
1611626400000|2021-01-26 02:00:00|647.6|647|647.6|647|648|647.4|647.1|646.5|129
1611626700000|2021-01-26 02:05:00|647.7|647.1|647.9|647.3|647.9|647.3|647.7|647.1|43
1611627000000|2021-01-26 02:10:00|648.2|647.6|648.2|647.6|648.4|647.8|647.7|647.1|26
1611627300000|2021-01-26 02:15:00|648.1|647.5|648.2|647.6|648.4|647.8|647.9|647.3|59
1611627600000|2021-01-26 02:20:00|648.4|647.8|648.5|647.9|648.7|648.1|648.4|647.8|25
1611627900000|2021-01-26 02:25:00|648.4|647.8|648.9|648.3|648.9|648.3|648.2|647.6|25
1611628200000|2021-01-26 02:30:00|648.8|648.2|647.7|647.1|648.8|648.2|647.5|646.9|51
1611628500000|2021-01-26 02:35:00|647.6|647|647.4|646.8|647.7|647.1|647.2|646.6|26
1611628800000|2021-01-26 02:40:00|647.3|646.7|647.9|647.3|647.9|647.3|647.2|646.6|24
1611629100000|2021-01-26 02:45:00|647.7|647.1|647.2|646.6|648|647.4|646.9|646.3|40
1611629400000|2021-01-26 02:50:00|647.3|646.7|647.2|646.6|647.5|646.9|647.1|646.5|18
1611629700000|2021-01-26 02:55:00|646.9|646.3|646.4|645.8|646.9|646.3|646.4|645.8|31
1611630000000|2021-01-26 03:00:00|646.5|645.9|645.7|645.1|646.5|645.9|645.2|644.6|78
1611630300000|2021-01-26 03:05:00|645.6|645|645.2|644.6|645.7|645.1|644.9|644.3|20
1611630600000|2021-01-26 03:10:00|645.4|644.8|644.9|644.3|645.4|644.8|644.9|644.3|68
1611630900000|2021-01-26 03:15:00|645.1|644.5|645.2|644.6|645.4|644.8|644.9|644.3|35
1611631200000|2021-01-26 03:20:00|645|644.4|644.2|643.6|645.2|644.6|644.1|643.5|225
1611631500000|2021-01-26 03:25:00|644.4|643.8|644.2|643.6|644.7|644.1|644.2|643.6|113
1611631800000|2021-01-26 03:30:00|644.4|643.8|643.8|643.2|644.4|643.8|643.6|643|165
1611632100000|2021-01-26 03:35:00|643.7|643.1|643.9|643.3|644.2|643.6|643.7|643.1|22
1611632400000|2021-01-26 03:40:00|643.7|643.1|643.9|643.3|643.9|643.3|643.7|643.1|18
1611632700000|2021-01-26 03:45:00|643.7|643.1|644.4|643.8|644.9|644.3|643.7|643.1|38
1611633000000|2021-01-26 03:50:00|644.3|643.7|644.4|643.8|644.5|643.9|644.2|643.6|28
1611633300000|2021-01-26 03:55:00|644.5|643.9|643.7|643.1|644.5|643.9|643.7|643.1|31
1611633600000|2021-01-26 04:00:00|643.8|643.2|643.4|642.8|644|643.4|643.2|642.6|41
1611633900000|2021-01-26 04:05:00|643.5|642.9|643.4|642.8|643.5|642.9|643.2|642.6|36
1611634200000|2021-01-26 04:10:00|643.5|642.9|643.6|643|643.7|643.1|643.4|642.8|22
1611634500000|2021-01-26 04:15:00|643.7|643.1|644|643.4|644|643.4|643.6|643|22
1611634800000|2021-01-26 04:20:00|643.9|643.3|644.2|643.6|644.4|643.8|643.9|643.3|29
1611635100000|2021-01-26 04:25:00|644.1|643.5|643.4|642.8|644.2|643.6|643.4|642.8|22
1611635400000|2021-01-26 04:30:00|643.3|642.7|643|642.4|643.4|642.8|642.7|642.1|55
1611635700000|2021-01-26 04:35:00|642.9|642.3|642.2|641.6|642.9|642.3|642|641.4|72
1611636000000|2021-01-26 04:40:00|642.3|641.7|642.4|641.8|642.5|641.9|642|641.4|38
1611636300000|2021-01-26 04:45:00|642.3|641.7|642.9|642.3|643.2|642.6|642.3|641.7|31
1611636600000|2021-01-26 04:50:00|643|642.4|643|642.4|643|642.4|642.7|642.1|12
1611636900000|2021-01-26 04:55:00|642.9|642.3|643.6|643|643.8|643.2|642.9|642.3|32
1611637200000|2021-01-26 05:00:00|643.7|643.1|645|644.4|645.2|644.6|643.4|642.8|43
1611637500000|2021-01-26 05:05:00|644.9|644.3|645.4|644.8|646.1|645.5|644.9|644.3|63
1611637800000|2021-01-26 05:10:00|645.2|644.6|645.6|645|645.7|645.1|645.1|644.5|14
1611638100000|2021-01-26 05:15:00|645.7|645.1|645.4|644.8|645.7|645.1|645.1|644.5|18
1611638400000|2021-01-26 05:20:00|645.6|645|644.9|644.3|645.6|645|644.6|644|16
1611638700000|2021-01-26 05:25:00|645|644.4|644.9|644.3|645.2|644.6|644.7|644.1|10
1611639000000|2021-01-26 05:30:00|644.8|644.2|643.9|643.3|644.8|644.2|643.7|643.1|50
1611639300000|2021-01-26 05:35:00|643.8|643.2|644.7|644.1|644.7|644.1|643.7|643.1|21
1611639600000|2021-01-26 05:40:00|644.6|644|644.1|643.5|644.7|644.1|644.1|643.5|16
1611639900000|2021-01-26 05:45:00|644|643.4|644.4|643.8|644.4|643.8|644|643.4|6
1611640200000|2021-01-26 05:50:00|644.3|643.7|644.2|643.6|644.4|643.8|644.1|643.5|4
1611640500000|2021-01-26 05:55:00|644.1|643.5|643.9|643.3|644.2|643.6|643.9|643.3|6
1611640800000|2021-01-26 06:00:00|643.7|643.1|643.2|642.6|643.9|643.3|643.2|642.6|19
1611641100000|2021-01-26 06:05:00|643.1|642.5|643.3|642.7|643.6|643|643|642.4|24
1611641400000|2021-01-26 06:10:00|643.2|642.6|643.6|643|643.7|643.1|643|642.4|13
1611641700000|2021-01-26 06:15:00|643.7|643.1|643.8|643.2|644.1|643.5|643.6|643|7
1611642000000|2021-01-26 06:20:00|643.9|643.3|643.4|642.8|644.1|643.5|643.3|642.7|19
1611642300000|2021-01-26 06:25:00|643.5|642.9|643.4|642.8|643.5|642.9|643.1|642.5|7
1611642600000|2021-01-26 06:30:00|643.3|642.7|643.2|642.6|643.7|643.1|643.1|642.5|13
1611642900000|2021-01-26 06:35:00|643.1|642.5|643.1|642.5|643.4|642.8|642.9|642.3|25
1611643200000|2021-01-26 06:40:00|643|642.4|644.8|644.2|644.9|644.3|642.9|642.3|113
1611643500000|2021-01-26 06:45:00|644.7|644.1|643.9|643.3|644.7|644.1|643.6|643|42
1611643800000|2021-01-26 06:50:00|644.2|643.6|643.9|643.3|644.4|643.8|643.9|643.3|26
1611644100000|2021-01-26 06:55:00|643.7|643.1|644.9|644.3|645.9|645.3|643.7|643.1|28
1611644400000|2021-01-26 07:00:00|645.1|644.5|646.1|645.5|646.2|645.6|644.9|644.3|34
1611644700000|2021-01-26 07:05:00|646|645.4|645.6|645|646.1|645.5|645.4|644.8|39
1611645000000|2021-01-26 07:10:00|645.7|645.1|646.4|645.8|646.4|645.8|645.2|644.6|34
1611645300000|2021-01-26 07:15:00|646.2|645.6|647.1|646.5|647.2|646.6|645.9|645.3|46
1611645600000|2021-01-26 07:20:00|646.9|646.3|646.4|645.8|647.2|646.6|646.3|645.7|19
1611645900000|2021-01-26 07:25:00|646.6|646|646.3|645.7|646.6|646|646.2|645.6|10
1611646200000|2021-01-26 07:30:00|646.4|645.8|647.1|646.5|647.4|646.8|645.9|645.3|82
1611646500000|2021-01-26 07:35:00|647|646.4|645.4|644.8|647.1|646.5|645.4|644.8|93
1611646800000|2021-01-26 07:40:00|645.3|644.7|645.9|645.3|646.1|645.5|645.3|644.7|13
1611647100000|2021-01-26 07:45:00|646.1|645.5|646.3|645.7|646.7|646.1|646.1|645.5|22
1611647400000|2021-01-26 07:50:00|646.2|645.6|645.1|644.5|646.2|645.6|644.4|643.8|114
1611647700000|2021-01-26 07:55:00|645|644.4|644.1|643.5|645|644.4|643.7|643.1|77
1611648000000|2021-01-26 08:00:00|644.4|643.8|644.1|643.5|645.2|644.6|644.1|643.5|112
1611648300000|2021-01-26 08:05:00|644.2|643.6|644|643.4|644.7|644.1|643.9|643.3|34
1611648600000|2021-01-26 08:10:00|644.1|643.5|644|643.4|644.4|643.8|643.9|643.3|65
1611648900000|2021-01-26 08:15:00|644.1|643.5|644.2|643.6|644.6|644|643.9|643.3|22
1611649200000|2021-01-26 08:20:00|644.3|643.7|643.9|643.3|644.5|643.9|643.9|643.3|48
1611649500000|2021-01-26 08:25:00|644|643.4|643.5|642.9|644.4|643.8|643.4|642.8|76
1611649800000|2021-01-26 08:30:00|643.4|642.8|643.4|642.8|643.5|642.9|642.8|642.2|55
1611650100000|2021-01-26 08:35:00|643.3|642.7|645.5|644.9|645.6|645|643.1|642.5|108
1611650400000|2021-01-26 08:40:00|645.6|645|644.9|644.3|645.6|645|644.7|644.1|11
1611650700000|2021-01-26 08:45:00|645.1|644.5|646|645.4|646.1|645.5|644.9|644.3|71
1611651000000|2021-01-26 08:50:00|645.9|645.3|645.7|645.1|646.9|646.3|645.4|644.8|181
1611651300000|2021-01-26 08:55:00|645.6|645|646.6|646|646.6|646|645.6|645|36
1611651600000|2021-01-26 09:00:00|646.5|645.9|646.7|646.1|647.4|646.8|646.4|645.8|91
1611651900000|2021-01-26 09:05:00|646.6|646|648.2|647.6|648.5|647.9|646.6|646|93
1611652200000|2021-01-26 09:10:00|648.4|647.8|649.8|649.2|650.1|649.5|648.2|647.6|167
1611652500000|2021-01-26 09:15:00|649.7|649.1|648.7|648.1|649.9|649.3|648.3|647.7|66
1611652800000|2021-01-26 09:20:00|648.6|648|648.9|648.3|649.4|648.8|648.4|647.8|54
1611653100000|2021-01-26 09:25:00|648.7|648.1|649.2|648.6|649.4|648.8|648.4|647.8|32
1611653400000|2021-01-26 09:30:00|649.3|648.7|649.9|649.3|650.9|650.3|649.3|648.7|97
1611653700000|2021-01-26 09:35:00|649.8|649.2|650.1|649.5|650.9|650.3|649.7|649.1|45
1611654000000|2021-01-26 09:40:00|650|649.4|649.3|648.7|650.1|649.5|648.9|648.3|47
1611654300000|2021-01-26 09:45:00|649.2|648.6|648.6|648|649.3|648.7|648.5|647.9|60
1611654600000|2021-01-26 09:50:00|648.5|647.9|648.4|647.8|649.1|648.5|647.9|647.3|83
1611654900000|2021-01-26 09:55:00|648.2|647.6|648.2|647.6|648.6|648|647.7|647.1|41
1611655200000|2021-01-26 10:00:00|648.3|647.7|649|648.4|649.2|648.6|648.3|647.7|40
1611655500000|2021-01-26 10:05:00|649.1|648.5|650.1|649.5|650.4|649.8|648.9|648.3|50
1611655800000|2021-01-26 10:10:00|650.2|649.6|649.8|649.2|650.4|649.8|649.4|648.8|43
1611656100000|2021-01-26 10:15:00|649.9|649.3|648.7|648.1|650.2|649.6|648.2|647.6|44
1611656400000|2021-01-26 10:20:00|648.6|648|647.7|647.1|649|648.4|647.4|646.8|74
1611656700000|2021-01-26 10:25:00|647.5|646.9|648.1|647.5|648.2|647.6|647.5|646.9|40
1611657000000|2021-01-26 10:30:00|648.2|647.6|648.4|647.8|648.6|648|647.6|647|41
1611657300000|2021-01-26 10:35:00|648.6|648|648.5|647.9|649.1|648.5|648.4|647.8|18
1611657600000|2021-01-26 10:40:00|648.4|647.8|648.7|648.1|648.7|648.1|648.4|647.8|6
1611657900000|2021-01-26 10:45:00|648.8|648.2|648.6|648|649.2|648.6|648.6|648|23
1611658200000|2021-01-26 10:50:00|648.5|647.9|648.5|647.9|649.2|648.6|648.4|647.8|17
1611658500000|2021-01-26 10:55:00|648.4|647.8|649.9|649.3|649.9|649.3|648.2|647.6|29
1611658800000|2021-01-26 11:00:00|650|649.4|648.7|648.1|650.2|649.6|648.6|648|46
1611659100000|2021-01-26 11:05:00|648.6|648|648.4|647.8|648.9|648.3|648.1|647.5|42
1611659400000|2021-01-26 11:10:00|648.2|647.6|648.7|648.1|648.9|648.3|648.2|647.6|92
1611659700000|2021-01-26 11:15:00|648.6|648|645.9|645.3|648.9|648.3|645.9|645.3|525
1611660000000|2021-01-26 11:20:00|646.1|645.5|646.7|646.1|647.1|646.5|645.7|645.1|116
1611660300000|2021-01-26 11:25:00|646.6|646|645.6|645|646.6|646|645.4|644.8|111
1611660600000|2021-01-26 11:30:00|645.7|645.1|646.1|645.5|646.4|645.8|645.4|644.8|67
1611660900000|2021-01-26 11:35:00|646|645.4|645.4|644.8|646.1|645.5|645.2|644.6|36
1611661200000|2021-01-26 11:40:00|645.2|644.6|645.5|644.9|645.5|644.9|644.7|644.1|136
1611661500000|2021-01-26 11:45:00|645.4|644.8|646.6|646|646.8|646.2|645.4|644.8|92
1611661800000|2021-01-26 11:50:00|646.5|645.9|648.4|647.8|648.5|647.9|646.3|645.7|74
1611662100000|2021-01-26 11:55:00|648.2|647.6|647.6|647|648.2|647.6|647.1|646.5|50
1611662400000|2021-01-26 12:00:00|647.7|647.1|648.4|647.8|648.5|647.9|647.5|646.9|62
1611662700000|2021-01-26 12:05:00|648.6|648|648.7|648.1|649.6|649|648.2|647.6|72
1611663000000|2021-01-26 12:10:00|648.8|648.2|648.2|647.6|648.8|648.2|648.1|647.5|31
1611663300000|2021-01-26 12:15:00|648.3|647.7|648.9|648.3|649.4|648.8|648|647.4|52
1611663600000|2021-01-26 12:20:00|649|648.4|648.2|647.6|649.2|648.6|648.1|647.5|38
1611663900000|2021-01-26 12:25:00|648.3|647.7|648|647.4|648.8|648.2|647.9|647.3|57
1611664200000|2021-01-26 12:30:00|648.1|647.5|648.9|648.3|648.9|648.3|647.6|647|75
1611664500000|2021-01-26 12:35:00|648.8|648.2|648.2|647.6|649.1|648.5|648.2|647.6|31
1611664800000|2021-01-26 12:40:00|648.1|647.5|648.7|648.1|648.9|648.3|648|647.4|53
1611665100000|2021-01-26 12:45:00|648.9|648.3|648.2|647.6|649.2|648.6|647.7|647.1|102
1611665400000|2021-01-26 12:50:00|648.3|647.7|648.5|647.9|648.9|648.3|647.9|647.3|53
1611665700000|2021-01-26 12:55:00|648.4|647.8|648.7|648.1|648.9|648.3|648.1|647.5|27
1611666000000|2021-01-26 13:00:00|648.6|648|650|649.4|650.3|649.7|648.4|647.8|117
1611666300000|2021-01-26 13:05:00|650.1|649.5|650.2|649.6|650.4|649.8|649.7|649.1|90
1611666600000|2021-01-26 13:10:00|650.1|649.5|652.7|652.1|652.9|652.3|649.8|649.2|195
1611666900000|2021-01-26 13:15:00|652.8|652.2|652.4|651.8|652.9|652.3|651.9|651.3|136
1611667200000|2021-01-26 13:20:00|652.5|651.9|653.2|652.6|653.8|653.2|652.4|651.8|134
1611667500000|2021-01-26 13:25:00|653.1|652.5|653.9|653.3|654.6|654|652.7|652.1|207
1611667800000|2021-01-26 13:30:00|654|653.4|654.6|654|654.8|654.2|653.9|653.3|204
1611668100000|2021-01-26 13:35:00|654.7|654.1|655.9|655.3|656.4|655.8|654.7|654.1|420
1611668400000|2021-01-26 13:40:00|655.8|655.2|654.1|653.5|656.1|655.5|653.6|653|214
1611671400000|2021-01-26 14:30:00|654.8|654.2|657.8|657.2|660.1|659.5|653.2|652.6|1966
1611671700000|2021-01-26 14:35:00|657.7|657.1|660.7|660.1|660.9|660.3|656.7|656.1|1411
1611672000000|2021-01-26 14:40:00|660.6|660|661.8|661.2|662.6|662|660.4|659.8|1577
1611672300000|2021-01-26 14:45:00|662.1|661.5|663.9|663.3|664.3|663.7|661.7|661.1|1179
1611672600000|2021-01-26 14:50:00|664.1|663.5|663.9|663.3|665.6|665|662.9|662.3|1501
1611672900000|2021-01-26 14:55:00|664|663.4|663.9|663.3|666.2|665.6|663.9|663.3|1266
1611673200000|2021-01-26 15:00:00|664|663.4|663.4|662.8|666.1|665.5|663.2|662.6|728
1611673500000|2021-01-26 15:05:00|663.2|662.6|662.8|662.2|664.1|663.5|662.1|661.5|796
1611673800000|2021-01-26 15:10:00|662.6|662|660.7|660.1|663.3|662.7|660.7|660.1|623
1611674100000|2021-01-26 15:15:00|660.9|660.3|663.1|662.5|664.2|663.6|660.8|660.2|1063
1611674400000|2021-01-26 15:20:00|663.2|662.6|662.4|661.8|663.9|663.3|662.4|661.8|635
1611674700000|2021-01-26 15:25:00|662.7|662.1|663.7|663.1|663.7|663.1|662.2|661.6|352
1611675000000|2021-01-26 15:30:00|663.9|663.3|663.9|663.3|664.9|664.3|663.9|663.3|453
1611675300000|2021-01-26 15:35:00|664|663.4|664.4|663.8|665.4|664.8|664|663.4|388
1611675600000|2021-01-26 15:40:00|664.3|663.7|662.8|662.2|664.4|663.8|662.4|661.8|572
1611675900000|2021-01-26 15:45:00|662.9|662.3|663.2|662.6|663.7|663.1|662.6|662|175
1611676200000|2021-01-26 15:50:00|663.3|662.7|661.4|660.8|663.4|662.8|660.8|660.2|474
1611676500000|2021-01-26 15:55:00|661.5|660.9|663|662.4|663.3|662.7|661.4|660.8|267
1611676800000|2021-01-26 16:00:00|663.1|662.5|662.6|662|663.1|662.5|662.1|661.5|175
1611677100000|2021-01-26 16:05:00|662.4|661.8|664.1|663.5|664.1|663.5|662.3|661.7|277
1611677400000|2021-01-26 16:10:00|664.2|663.6|664.3|663.7|665|664.4|663.6|663|857
1611677700000|2021-01-26 16:15:00|664.2|663.6|664|663.4|664.8|664.2|663.6|663|198
1611678000000|2021-01-26 16:20:00|663.9|663.3|663.8|663.2|664.9|664.3|663.4|662.8|391
1611678300000|2021-01-26 16:25:00|663.7|663.1|663.8|663.2|664.1|663.5|663.1|662.5|215
1611678600000|2021-01-26 16:30:00|663.7|663.1|664.3|663.7|664.8|664.2|663.6|663|263
1611678900000|2021-01-26 16:35:00|664.6|664|663.9|663.3|665.1|664.5|663.9|663.3|225
1611679200000|2021-01-26 16:40:00|664|663.4|664.6|664|664.6|664|663.4|662.8|293
1611679500000|2021-01-26 16:45:00|664.5|663.9|665.2|664.6|665.4|664.8|663.8|663.2|211
1611679800000|2021-01-26 16:50:00|665.4|664.8|664.9|664.3|665.7|665.1|664.4|663.8|244
1611680100000|2021-01-26 16:55:00|665|664.4|665.9|665.3|665.9|665.3|664.7|664.1|315
1611680400000|2021-01-26 17:00:00|665.7|665.1|664.7|664.1|665.9|665.3|664.4|663.8|231
1611680700000|2021-01-26 17:05:00|664.9|664.3|664.9|664.3|665.2|664.6|664.2|663.6|218
1611681000000|2021-01-26 17:10:00|665.2|664.6|665.3|664.7|665.4|664.8|664.9|664.3|159
1611681300000|2021-01-26 17:15:00|665.4|664.8|667.1|666.5|667.1|666.5|665.4|664.8|463
1611681600000|2021-01-26 17:20:00|666.8|666.2|665.8|665.2|666.9|666.3|665.8|665.2|376
1611681900000|2021-01-26 17:25:00|665.9|665.3|664.9|664.3|666.6|666|664.6|664|336
1611682200000|2021-01-26 17:30:00|664.8|664.2|664.4|663.8|665.3|664.7|664.3|663.7|202
1611682500000|2021-01-26 17:35:00|664.3|663.7|663.4|662.8|664.4|663.8|662.9|662.3|348
1611682800000|2021-01-26 17:40:00|663.3|662.7|663|662.4|663.7|663.1|662.9|662.3|112
1611683100000|2021-01-26 17:45:00|663.1|662.5|662.6|662|663.2|662.6|662.3|661.7|246
1611683400000|2021-01-26 17:50:00|662.7|662.1|662.3|661.7|662.8|662.2|662.1|661.5|356
1611683700000|2021-01-26 17:55:00|662.4|661.8|662.9|662.3|663.1|662.5|662.1|661.5|224
1611684000000|2021-01-26 18:00:00|663.1|662.5|662.6|662|663.3|662.7|662.1|661.5|196
1611684300000|2021-01-26 18:05:00|662.7|662.1|663.6|663|663.7|663.1|662.6|662|191
1611684600000|2021-01-26 18:10:00|663.5|662.9|662.7|662.1|663.9|663.3|662.7|662.1|293
1611684900000|2021-01-26 18:15:00|662.9|662.3|663.9|663.3|664|663.4|662.7|662.1|387
1611685200000|2021-01-26 18:20:00|663.7|663.1|663.6|663|664.3|663.7|663.5|662.9|146
1611685500000|2021-01-26 18:25:00|663.5|662.9|663.4|662.8|663.9|663.3|662.9|662.3|127
1611685800000|2021-01-26 18:30:00|663.5|662.9|663.8|663.2|664.2|663.6|663.4|662.8|312
1611686100000|2021-01-26 18:35:00|663.9|663.3|662.9|662.3|664.1|663.5|662.8|662.2|171
1611686400000|2021-01-26 18:40:00|662.8|662.2|663.8|663.2|663.8|663.2|662.6|662|174
1611686700000|2021-01-26 18:45:00|663.9|663.3|664.2|663.6|664.7|664.1|663.8|663.2|280
1611687000000|2021-01-26 18:50:00|664.1|663.5|664.7|664.1|664.7|664.1|663.9|663.3|128
1611687300000|2021-01-26 18:55:00|664.6|664|664.2|663.6|665.2|664.6|663.6|663|303
1611687600000|2021-01-26 19:00:00|664.1|663.5|663.5|662.9|664.6|664|663.2|662.6|711
1611687900000|2021-01-26 19:05:00|663.4|662.8|664.9|664.3|665.1|664.5|662.9|662.3|532
1611688200000|2021-01-26 19:10:00|665.1|664.5|665.2|664.6|665.7|665.1|663.9|663.3|2010
1611688500000|2021-01-26 19:15:00|665.3|664.7|664.6|664|665.4|664.8|664.4|663.8|1003
1611709200000|2021-01-27 01:00:00|664.3|663.7|666.8|666.2|669.2|668.6|664.2|662.9|1748
1611709500000|2021-01-27 01:05:00|666.9|666.3|668.7|668.1|669.1|668.5|666.6|666|318
1611709800000|2021-01-27 01:10:00|668.6|668|668.2|667.6|668.6|668|667.4|666.8|136
1611710100000|2021-01-27 01:15:00|668.3|667.7|668.6|668|668.9|668.3|668.1|667.5|236
1611710400000|2021-01-27 01:20:00|668.4|667.8|668.7|668.1|668.9|668.3|667.9|667.3|197
1611710700000|2021-01-27 01:25:00|668.8|668.2|669.6|669|669.8|669.2|668.7|668.1|115
1611711000000|2021-01-27 01:30:00|669.8|669.2|668.3|667.7|669.8|669.2|668.3|667.7|81
1611711300000|2021-01-27 01:35:00|668.4|667.8|668.2|667.6|668.4|667.8|667.3|666.7|59
1611711600000|2021-01-27 01:40:00|668.1|667.5|668.5|667.9|668.6|668|668|667.4|333
1611711900000|2021-01-27 01:45:00|668.2|667.6|668.7|668.1|668.7|668.1|668.2|667.6|53
1611712200000|2021-01-27 01:50:00|668.6|668|668.2|667.6|668.7|668.1|668.2|667.6|36
1611712500000|2021-01-27 01:55:00|668.3|667.7|667.4|666.8|668.4|667.8|667.2|666.6|57
1611712800000|2021-01-27 02:00:00|667.5|666.9|666.9|666.3|667.9|667.3|666.7|666.1|193
1611713100000|2021-01-27 02:05:00|667.1|666.5|667.3|666.7|667.7|667.1|666.8|666.2|57
1611713400000|2021-01-27 02:10:00|667.4|666.8|667.8|667.2|667.9|667.3|667.4|666.8|25
1611713700000|2021-01-27 02:15:00|667.6|667|667.4|666.8|667.9|667.3|667.4|666.8|33
1611714000000|2021-01-27 02:20:00|667.3|666.7|667.4|666.8|667.6|667|667.1|666.5|28
1611714300000|2021-01-27 02:25:00|667.6|667|667.8|667.2|667.9|667.3|667.4|666.8|179
1611714600000|2021-01-27 02:30:00|667.7|667.1|667.7|667.1|668|667.4|667.6|667|68
1611714900000|2021-01-27 02:35:00|667.6|667|667.4|666.8|667.8|667.2|667.1|666.5|44
1611715200000|2021-01-27 02:40:00|667.3|666.7|667.4|666.8|667.7|667.1|667.1|666.5|13
1611715500000|2021-01-27 02:45:00|667.3|666.7|667.1|666.5|667.4|666.8|667.1|666.5|37
1611715800000|2021-01-27 02:50:00|666.9|666.3|667.1|666.5|667.1|666.5|666.6|666|37
1611716100000|2021-01-27 02:55:00|667|666.4|667.7|667.1|667.7|667.1|666.9|666.3|326
1611716400000|2021-01-27 03:00:00|667.6|667|667.6|667|667.7|667.1|667.2|666.6|17
1611716700000|2021-01-27 03:05:00|667.5|666.9|667|666.4|667.7|667.1|666.7|666.1|24
1611717000000|2021-01-27 03:10:00|666.9|666.3|666.7|666.1|667|666.4|666.7|666.1|12
1611717300000|2021-01-27 03:15:00|666.5|665.9|666.4|665.8|666.7|666.1|666.4|665.8|14
1611717600000|2021-01-27 03:20:00|666.5|665.9|666.3|665.7|666.7|666.1|666.3|665.7|24
1611717900000|2021-01-27 03:25:00|666.1|665.5|666.2|665.6|666.2|665.6|665.9|665.3|24
1611718200000|2021-01-27 03:30:00|666.1|665.5|665.9|665.3|666.1|665.5|665.9|665.3|8
1611718500000|2021-01-27 03:35:00|666|665.4|666.2|665.6|666.5|665.9|665.9|665.3|27
1611718800000|2021-01-27 03:40:00|666.1|665.5|666.2|665.6|666.2|665.6|666|665.4|10
1611719100000|2021-01-27 03:45:00|666.1|665.5|666.6|666|666.7|666.1|666|665.4|79
1611719400000|2021-01-27 03:50:00|666.5|665.9|666.7|666.1|666.8|666.2|666.4|665.8|12
1611719700000|2021-01-27 03:55:00|666.9|666.3|667.1|666.5|667.2|666.6|666.6|666|15
1611720000000|2021-01-27 04:00:00|667.2|666.6|667.4|666.8|667.6|667|667.2|666.6|16
1611720300000|2021-01-27 04:05:00|667.5|666.9|667.2|666.6|667.5|666.9|667.2|666.6|17
1611720600000|2021-01-27 04:10:00|667.3|666.7|667.2|666.6|667.5|666.9|667.2|666.6|5
1611720900000|2021-01-27 04:15:00|667.1|666.5|667.5|666.9|667.5|666.9|667|666.4|17
1611721200000|2021-01-27 04:20:00|667.4|666.8|667.9|667.3|667.9|667.3|667.4|666.8|18
1611721500000|2021-01-27 04:25:00|668|667.4|668.2|667.6|668.7|668.1|667.9|667.3|28
1611721800000|2021-01-27 04:30:00|668|667.4|668.2|667.6|668.5|667.9|668|667.4|20
1611722100000|2021-01-27 04:35:00|668.1|667.5|667.7|667.1|668.1|667.5|667.6|667|16
1611722400000|2021-01-27 04:40:00|667.8|667.2|668.4|667.8|668.5|667.9|667.8|667.2|10
1611722700000|2021-01-27 04:45:00|668.5|667.9|668|667.4|668.5|667.9|668|667.4|14
1611723000000|2021-01-27 04:50:00|668.1|667.5|668|667.4|668.2|667.6|668|667.4|31
1611723300000|2021-01-27 04:55:00|667.9|667.3|668|667.4|668|667.4|667.9|667.3|3
1611723600000|2021-01-27 05:00:00|668.2|667.6|668.4|667.8|668.4|667.8|668.2|667.6|10
1611723900000|2021-01-27 05:05:00|668.5|667.9|668.6|668|669|668.4|668.3|667.7|57
1611724200000|2021-01-27 05:10:00|668.5|667.9|668.8|668.2|668.8|668.2|668.3|667.7|17
1611724500000|2021-01-27 05:15:00|668.9|668.3|669|668.4|669|668.4|668.6|668|24
1611724800000|2021-01-27 05:20:00|669.2|668.6|668.9|668.3|669.5|668.9|668.7|668.1|16
1611725100000|2021-01-27 05:25:00|669|668.4|669.2|668.6|669.2|668.6|668.8|668.2|7
1611725400000|2021-01-27 05:30:00|669.3|668.7|668.8|668.2|669.3|668.7|668.4|667.8|18
1611725700000|2021-01-27 05:35:00|668.9|668.3|669.2|668.6|669.2|668.6|668.7|668.1|8
1611726000000|2021-01-27 05:40:00|669.3|668.7|669.7|669.1|669.8|669.2|669.1|668.5|40
1611726300000|2021-01-27 05:45:00|669.5|668.9|670.3|669.7|670.5|669.9|669.4|668.8|114
1611726600000|2021-01-27 05:50:00|670.2|669.6|669.9|669.3|670.3|669.7|669.8|669.2|15
1611726900000|2021-01-27 05:55:00|669.8|669.2|669.6|669|669.8|669.2|669.4|668.8|13
1611727200000|2021-01-27 06:00:00|669.5|668.9|668.5|667.9|669.5|668.9|668|667.4|68
1611727500000|2021-01-27 06:05:00|668.4|667.8|668.5|667.9|668.7|668.1|668.2|667.6|52
1611727800000|2021-01-27 06:10:00|668.7|668.1|668.5|667.9|668.7|668.1|668.3|667.7|13
1611728100000|2021-01-27 06:15:00|668.7|668.1|669.9|669.3|669.9|669.3|668.7|668.1|63
1611728400000|2021-01-27 06:20:00|669.7|669.1|669.5|668.9|670|669.4|669.5|668.9|35
1611728700000|2021-01-27 06:25:00|669.6|669|669.5|668.9|669.6|669|669.3|668.7|16
1611729000000|2021-01-27 06:30:00|669.6|669|670|669.4|670.3|669.7|669.6|669|27
1611729300000|2021-01-27 06:35:00|670.1|669.5|669.7|669.1|670.2|669.6|669.6|669|37
1611729600000|2021-01-27 06:40:00|669.8|669.2|670.4|669.8|670.5|669.9|669.8|669.2|26
1611729900000|2021-01-27 06:45:00|670.5|669.9|670|669.4|670.5|669.9|669.8|669.2|25
1611730200000|2021-01-27 06:50:00|670.1|669.5|670.4|669.8|670.4|669.8|670|669.4|38
1611730500000|2021-01-27 06:55:00|670.5|669.9|670.2|669.6|670.5|669.9|670|669.4|30
1611730800000|2021-01-27 07:00:00|670.3|669.7|670.4|669.8|670.5|669.9|670.2|669.6|13
1611731100000|2021-01-27 07:05:00|670.3|669.7|670|669.4|670.4|669.8|670|669.4|31
1611731400000|2021-01-27 07:10:00|670.2|669.6|670.7|670.1|670.7|670.1|670.1|669.5|29
1611731700000|2021-01-27 07:15:00|670.8|670.2|670.5|669.9|671|670.4|669.8|669.2|49
1611732000000|2021-01-27 07:20:00|670.4|669.8|669.7|669.1|670.7|670.1|669.6|669|11
1611732300000|2021-01-27 07:25:00|669.9|669.3|669.5|668.9|670|669.4|669.5|668.9|8
1611732600000|2021-01-27 07:30:00|669.4|668.8|668.7|668.1|669.4|668.8|668.7|668.1|20
1611732900000|2021-01-27 07:35:00|668.8|668.2|669.9|669.3|670.3|669.7|668.8|668.2|74
1611733200000|2021-01-27 07:40:00|670.2|669.6|669.6|669|670.2|669.6|669.4|668.8|46
1611733500000|2021-01-27 07:45:00|669.5|668.9|669.4|668.8|669.8|669.2|669.4|668.8|13
1611733800000|2021-01-27 07:50:00|669.5|668.9|669.2|668.6|669.5|668.9|669.2|668.6|16
1611734100000|2021-01-27 07:55:00|669|668.4|669.2|668.6|669.4|668.8|668.9|668.3|9
1611734400000|2021-01-27 08:00:00|669.1|668.5|668.8|668.2|669.2|668.6|668.6|668|21
1611734700000|2021-01-27 08:05:00|668.9|668.3|669.4|668.8|669.4|668.8|668.6|668|11
1611735000000|2021-01-27 08:10:00|669.3|668.7|669|668.4|669.4|668.8|668.9|668.3|17
1611735300000|2021-01-27 08:15:00|669.2|668.6|670|669.4|670.1|669.5|668.9|668.3|89
1611735600000|2021-01-27 08:20:00|670.2|669.6|669.2|668.6|670.2|669.6|668.7|668.1|91
1611735900000|2021-01-27 08:25:00|669.1|668.5|668.5|667.9|669.8|669.2|668.5|667.9|66
1611736200000|2021-01-27 08:30:00|668.6|668|668.9|668.3|669.1|668.5|668.4|667.8|89
1611736500000|2021-01-27 08:35:00|668.8|668.2|668.1|667.5|669.2|668.6|668.1|667.5|29
1611736800000|2021-01-27 08:40:00|668|667.4|667.2|666.6|668.1|667.5|666.7|666.1|313
1611737100000|2021-01-27 08:45:00|667|666.4|665.5|664.9|667|666.4|665.5|664.9|110
1611737400000|2021-01-27 08:50:00|665.2|664.6|666|665.4|666.2|665.6|665.1|664.5|188
1611737700000|2021-01-27 08:55:00|665.9|665.3|665.9|665.3|666.4|665.8|665.7|665.1|68
1611738000000|2021-01-27 09:00:00|666.1|665.5|665.9|665.3|666.4|665.8|665.9|665.3|53
1611738300000|2021-01-27 09:05:00|665.8|665.2|665.2|664.6|666|665.4|665.1|664.5|42
1611738600000|2021-01-27 09:10:00|665.4|664.8|664.9|664.3|665.4|664.8|664.8|664.2|86
1611738900000|2021-01-27 09:15:00|665.2|664.6|665.9|665.3|666|665.4|665.2|664.6|50
1611739200000|2021-01-27 09:20:00|666|665.4|666.4|665.8|666.5|665.9|666|665.4|51
1611739500000|2021-01-27 09:25:00|666.5|665.9|666.9|666.3|667|666.4|666.2|665.6|46
1611739800000|2021-01-27 09:30:00|666.8|666.2|666.7|666.1|666.9|666.3|666.2|665.6|35
1611740100000|2021-01-27 09:35:00|666.8|666.2|666.9|666.3|667.1|666.5|666.5|665.9|23
1611740400000|2021-01-27 09:40:00|666.8|666.2|666.8|666.2|667.1|666.5|666.7|666.1|7
1611740700000|2021-01-27 09:45:00|666.9|666.3|666.8|666.2|667.1|666.5|666.6|666|40
1611741000000|2021-01-27 09:50:00|666.7|666.1|666|665.4|666.7|666.1|665.7|665.1|57
1611741300000|2021-01-27 09:55:00|665.9|665.3|665.8|665.2|666.2|665.6|665.7|665.1|34
1611741600000|2021-01-27 10:00:00|665.9|665.3|665.2|664.6|665.9|665.3|665|664.4|34
1611741900000|2021-01-27 10:05:00|665.1|664.5|664.9|664.3|665.3|664.7|664.9|664.3|34
1611742200000|2021-01-27 10:10:00|665|664.4|665.7|665.1|665.8|665.2|665|664.4|12
1611742500000|2021-01-27 10:15:00|665.6|665|665.1|664.5|665.6|665|664.9|664.3|34
1611742800000|2021-01-27 10:20:00|665.2|664.6|666.5|665.9|666.6|666|665|664.4|79
1611743100000|2021-01-27 10:25:00|666.4|665.8|666.3|665.7|666.4|665.8|666|665.4|7
1611743400000|2021-01-27 10:30:00|666.4|665.8|666.9|666.3|667.1|666.5|666.4|665.8|14
1611743700000|2021-01-27 10:35:00|666.8|666.2|666.9|666.3|667.1|666.5|666.7|666.1|7
1611744000000|2021-01-27 10:40:00|667|666.4|666.4|665.8|667.1|666.5|666.2|665.6|28
1611744300000|2021-01-27 10:45:00|666.6|666|667.5|666.9|667.8|667.2|666.6|666|44
1611744600000|2021-01-27 10:50:00|667.6|667|667.5|666.9|667.6|667|667|666.4|103
1611744900000|2021-01-27 10:55:00|667.4|666.8|667.4|666.8|667.6|667|667.3|666.7|75
1611745200000|2021-01-27 11:00:00|667.5|666.9|667.3|666.7|667.5|666.9|667.1|666.5|34
1611745500000|2021-01-27 11:05:00|667.5|666.9|667.4|666.8|667.5|666.9|667.2|666.6|24
1611745800000|2021-01-27 11:10:00|667.3|666.7|667.5|666.9|667.5|666.9|667.3|666.5|56
1611746100000|2021-01-27 11:15:00|667.4|666.8|667.9|667.3|667.9|667.3|667.4|666.8|139
1611746400000|2021-01-27 11:20:00|668|667.4|668.7|668.1|668.7|668.1|668|667.4|168
1611746700000|2021-01-27 11:25:00|668.8|668.2|667.9|667.3|668.9|668.3|667.7|667.1|35
1611747000000|2021-01-27 11:30:00|667.8|667.2|668.2|667.6|668.9|668.3|667.7|667.1|41
1611747300000|2021-01-27 11:35:00|668.3|667.7|667.2|666.6|668.3|667.7|667|666.4|111
1611747600000|2021-01-27 11:40:00|667.5|666.9|667.5|666.9|667.6|667|667|666.4|16
1611747900000|2021-01-27 11:45:00|667.6|667|667.6|667|667.7|667.1|666.9|666.3|99
1611748200000|2021-01-27 11:50:00|667.5|666.9|667.7|667.1|667.7|667.1|667.2|666.6|28
1611748500000|2021-01-27 11:55:00|667.6|667|667.5|666.9|667.8|667.2|667|666.4|50
1611748800000|2021-01-27 12:00:00|667.4|666.8|667.2|666.6|668.7|668.1|667|666.4|68
1611749100000|2021-01-27 12:05:00|667.1|666.5|667.7|667.1|667.7|667.1|667|666.4|34
1611749400000|2021-01-27 12:10:00|667.8|667.2|668.4|667.8|668.5|667.9|667.5|666.9|97
1611749700000|2021-01-27 12:15:00|668.3|667.7|668.3|667.7|668.4|667.8|667.9|667.3|78
1611750000000|2021-01-27 12:20:00|668.2|667.6|668.4|667.8|668.5|667.9|668.2|667.6|27
1611750300000|2021-01-27 12:25:00|668.5|667.9|670|669.4|670.2|669.6|668.3|667.7|235
1611750600000|2021-01-27 12:30:00|670.2|669.6|670.9|670.3|671.5|670.9|670.2|669.6|240
1611750900000|2021-01-27 12:35:00|671|670.4|671.4|670.8|671.5|670.9|670.9|670.3|98
1611751200000|2021-01-27 12:40:00|671.1|670.5|670.9|670.3|671.7|671.1|670.9|670.3|74
1611751500000|2021-01-27 12:45:00|670.8|670.2|670.9|670.3|671.5|670.9|670.8|670.2|41
1611751800000|2021-01-27 12:50:00|670.6|670|670.2|669.6|670.7|670.1|669.4|668.8|132
1611752100000|2021-01-27 12:55:00|670.4|669.8|670.5|669.9|671.3|670.7|670.3|669.7|123
1611752400000|2021-01-27 13:00:00|670.4|669.8|669.7|669.1|670.5|669.9|669.4|668.8|140
1611752700000|2021-01-27 13:05:00|669.5|668.9|669.3|668.7|670|669.4|668.3|667.7|187
1611753000000|2021-01-27 13:10:00|669.2|668.6|669.8|669.2|670|669.4|669|668.4|66
1611753300000|2021-01-27 13:15:00|669.7|669.1|668.9|668.3|669.7|669.1|668.7|668.1|71
1611753600000|2021-01-27 13:20:00|668.8|668.2|669.7|669.1|669.9|669.3|668.8|668.2|135
1611753900000|2021-01-27 13:25:00|669.6|669|669.4|668.8|670|669.4|668.7|668.1|61
1611754200000|2021-01-27 13:30:00|669.5|668.5|669.8|669.2|670|669.4|668.7|668.1|120
1611754500000|2021-01-27 13:35:00|669.9|669.3|668|667.4|669.9|669.3|667.9|667.3|150
1611754800000|2021-01-27 13:40:00|668.1|667.5|669|668.4|669.1|668.5|667.2|666.6|282
1611757800000|2021-01-27 14:30:00|669.3|668.7|662.1|661.5|671.4|670.8|661.7|661.1|1769
1611758100000|2021-01-27 14:35:00|662|661.4|657|656.4|662.1|661.5|656.4|655.8|1750
1611758400000|2021-01-27 14:40:00|656.9|656.3|657.1|656.5|657.5|656.9|655|654.4|1106
1611758700000|2021-01-27 14:45:00|657|656.4|657.3|656.7|659.9|659.3|656.9|656.3|963
1611759000000|2021-01-27 14:50:00|657.1|656.5|657.6|657|657.9|657.3|656|655.4|506
1611759300000|2021-01-27 14:55:00|657.7|657.1|658.2|657.6|660.3|659.7|657.7|657.1|526
1611759600000|2021-01-27 15:00:00|658.1|657.5|659.8|659.2|661|660.4|658|657.4|489
1611759900000|2021-01-27 15:05:00|659.9|659.3|657.8|657.2|659.9|659.3|657.3|656.7|423
1611760200000|2021-01-27 15:10:00|657.9|657.3|656.9|656.3|657.9|657.3|656.2|655.6|322
1611760500000|2021-01-27 15:15:00|656.7|656.1|659.4|658.8|659.4|658.8|656.4|655.8|246
1611760800000|2021-01-27 15:20:00|659.3|658.7|658.7|658.1|660.3|659.7|658.6|658|367
1611761100000|2021-01-27 15:25:00|658.6|658|659.2|658.6|659.9|659.3|658.5|657.9|251
1611761400000|2021-01-27 15:30:00|659.3|658.7|658.2|657.6|660.2|659.6|657.9|657.3|367
1611761700000|2021-01-27 15:35:00|658.1|657.5|657.7|657.1|658.7|658.1|657.2|656.6|411
1611762000000|2021-01-27 15:40:00|657.6|657|657.2|656.6|657.7|657.1|656.4|655.8|293
1611762300000|2021-01-27 15:45:00|657.3|656.7|655.8|655.2|657.7|657.1|655.5|654.9|305
1611762600000|2021-01-27 15:50:00|655.9|655.3|656.3|655.7|656.7|656.1|655.4|654.8|259
1611762900000|2021-01-27 15:55:00|656.2|655.6|656.9|656.3|657.5|656.9|656.2|655.6|303
1611763200000|2021-01-27 16:00:00|656.8|656.2|657.3|656.7|657.8|657.2|656.3|655.7|313
1611763500000|2021-01-27 16:05:00|657.2|656.6|656.6|656|657.8|657.2|656.3|655.7|178
1611763800000|2021-01-27 16:10:00|656.4|655.8|655.7|655.1|656.7|656.1|655.4|654.8|448
1611764100000|2021-01-27 16:15:00|655.6|655|653.7|653.1|655.7|655.1|653.4|652.8|382
1611764400000|2021-01-27 16:20:00|654|653.4|653.8|653.2|654.2|653.6|653.3|652.7|307
1611764700000|2021-01-27 16:25:00|653.7|653.1|654.1|653.5|654.7|654.1|653.7|653.1|325
1611765000000|2021-01-27 16:30:00|654.2|653.6|653.1|652.5|654.2|653.6|652.8|652.2|523
1611765300000|2021-01-27 16:35:00|653.2|652.6|654.8|654.2|654.8|654.2|653.2|652.6|240
1611765600000|2021-01-27 16:40:00|654.7|654.1|655.3|654.7|655.9|655.3|654.7|654.1|260
1611765900000|2021-01-27 16:45:00|655.2|654.6|654.3|653.7|655.5|654.9|653.9|653.3|437
1611766200000|2021-01-27 16:50:00|654.2|653.6|654.9|654.3|655|654.4|654.2|653.6|222
1611766500000|2021-01-27 16:55:00|654.8|654.2|654.9|654.3|655.2|654.6|654.3|653.7|196
1611766800000|2021-01-27 17:00:00|654.7|654.1|654.6|654|654.8|654.2|654.2|653.6|132
1611767100000|2021-01-27 17:05:00|654.7|654.1|655.1|654.5|655.1|654.5|653.7|653.1|158
1611767400000|2021-01-27 17:10:00|655.2|654.6|655.2|654.6|655.2|654.6|654.4|653.8|187
1611767700000|2021-01-27 17:15:00|655|654.4|654.5|653.9|655.1|654.5|653.9|653.3|266
1611768000000|2021-01-27 17:20:00|654.7|654.1|656|655.4|656.2|655.6|654.7|654.1|376
1611768300000|2021-01-27 17:25:00|655.7|655.1|656.4|655.8|656.4|655.8|655.7|655.1|283
1611768600000|2021-01-27 17:30:00|656.3|655.7|655.7|655.1|656.3|655.7|654.9|654.3|203
1611768900000|2021-01-27 17:35:00|655.9|655.3|655.4|654.8|655.9|655.3|655.4|654.8|194
1611769200000|2021-01-27 17:40:00|655.7|655.1|655.6|655|656.4|655.8|655.5|654.9|251
1611769500000|2021-01-27 17:45:00|655.5|654.9|656.2|655.6|656.6|656|655.4|654.8|156
1611769800000|2021-01-27 17:50:00|656|655.4|655.8|655.2|656.7|656.1|655.8|655.2|200
1611770100000|2021-01-27 17:55:00|656.1|655.5|657.4|656.8|657.4|656.8|655.8|655.2|276
1611770400000|2021-01-27 18:00:00|657.5|656.9|658.1|657.5|658.1|657.5|656.9|656.3|264
1611770700000|2021-01-27 18:05:00|658|657.4|657.2|656.6|658.3|657.7|657|656.4|222
1611771000000|2021-01-27 18:10:00|657.4|656.8|656.9|656.3|657.5|656.9|656.8|656.2|100
1611771300000|2021-01-27 18:15:00|656.8|656.2|656.4|655.8|656.9|656.3|656.3|655.7|109
1611771600000|2021-01-27 18:20:00|656.3|655.7|656.4|655.8|657|656.4|656.2|655.6|169
1611771900000|2021-01-27 18:25:00|656.5|655.9|656.7|656.1|656.9|656.3|656.2|655.6|342
1611772200000|2021-01-27 18:30:00|656.5|655.9|656.9|656.3|656.9|656.3|656.4|655.8|83
1611772500000|2021-01-27 18:35:00|657|656.4|658.2|657.6|658.2|657.6|656.9|656.3|215
1611772800000|2021-01-27 18:40:00|658.3|657.7|657.6|657|658.4|657.8|657.5|656.9|180
1611773100000|2021-01-27 18:45:00|657.5|656.9|657.8|657.2|657.9|657.3|657.3|656.7|108
1611773400000|2021-01-27 18:50:00|657.7|657.1|658.4|657.8|658.4|657.8|657.3|656.7|80
1611773700000|2021-01-27 18:55:00|658.3|657.7|656.7|656.1|658.5|657.9|656.6|656|206
1611774000000|2021-01-27 19:00:00|656.9|656.3|658.1|657.5|658.4|657.8|656.9|656.3|276
1611774300000|2021-01-27 19:05:00|658|657.4|658.5|657.9|658.5|657.9|657.8|657.2|359
1611774600000|2021-01-27 19:10:00|658.7|658.1|658.1|657.5|659.3|658.7|657.7|657.1|1207
1611774900000|2021-01-27 19:15:00|658.2|657.6|656.9|656.3|658.7|658.1|656.6|656|1325
1611795600000|2021-01-28 01:00:00|654.2|653.6|655.9|655.3|655.9|655.3|653.9|653.3|670
1611795900000|2021-01-28 01:05:00|656|655.4|656.1|655.5|656.7|656.1|655.5|654.9|246
1611796200000|2021-01-28 01:10:00|656.2|655.6|655.2|654.6|656.3|655.7|655.1|654.5|157
1611796500000|2021-01-28 01:15:00|655.1|654.5|654.7|654.1|656.1|655.5|654.5|653.9|1073
1611796800000|2021-01-28 01:20:00|654.6|654|655.3|654.7|655.3|654.7|654.1|653.5|150
1611797100000|2021-01-28 01:25:00|655.2|654.6|654.9|654.3|655.5|654.9|654.8|654.2|82
1611797400000|2021-01-28 01:30:00|654.8|654.2|654.8|654.2|655|654.4|654.3|653.7|214
1611797700000|2021-01-28 01:35:00|654.7|654.1|655.1|654.5|655.1|654.5|654.4|653.8|28
1611798000000|2021-01-28 01:40:00|655.2|654.6|655|654.4|655.3|654.7|654.9|654.3|46
1611798300000|2021-01-28 01:45:00|654.9|654.3|655.4|654.8|655.4|654.8|654.8|654.2|27
1611798600000|2021-01-28 01:50:00|655.3|654.7|656.1|655.5|656.2|655.6|655.3|654.7|60
1611798900000|2021-01-28 01:55:00|656.2|655.6|655.9|655.3|656.3|655.7|655.9|655.3|16
1611799200000|2021-01-28 02:00:00|655.8|655.2|656|655.4|656.3|655.7|655.8|655.2|24
1611799500000|2021-01-28 02:05:00|655.6|655|654.2|653.6|655.6|655|654|653.4|116
1611799800000|2021-01-28 02:10:00|654.3|653.7|654.1|653.5|654.3|653.7|653.9|653.3|49
1611800100000|2021-01-28 02:15:00|654.2|653.6|654.3|653.7|654.5|653.9|653.9|653.3|66
1611800400000|2021-01-28 02:20:00|654.1|653.5|652.9|652.3|654.5|653.9|652.8|652.2|46
1611800700000|2021-01-28 02:25:00|652.8|652.2|653.3|652.7|653.4|652.8|652.8|652.2|62
1611801000000|2021-01-28 02:30:00|653.6|653|653.8|653.2|653.8|653.2|653.3|652.7|28
1611801300000|2021-01-28 02:35:00|653.7|653.1|653.3|652.7|653.7|653.1|652.8|652.2|41
1611801600000|2021-01-28 02:40:00|653.4|652.8|653|652.4|653.4|652.8|653|652.4|17
1611801900000|2021-01-28 02:45:00|653.1|652.5|652.9|652.3|653.3|652.5|652.8|652.2|81
1611802200000|2021-01-28 02:50:00|653|652.4|652.6|652|653.1|652.5|652.3|651.7|64
1611802500000|2021-01-28 02:55:00|652.5|651.9|653.1|652.5|653.3|652.7|652.5|651.9|43
1611802800000|2021-01-28 03:00:00|653|652.4|653|652.4|653.1|652.5|652.8|652.2|9
1611803100000|2021-01-28 03:05:00|652.9|652.3|652.9|652.3|653.1|652.5|652.6|652|11
1611803400000|2021-01-28 03:10:00|653.1|652.5|652.6|652|653.1|652.5|652.6|652|47
1611803700000|2021-01-28 03:15:00|652.7|652.1|652.8|652.2|653|652.4|652.6|652|20
1611804000000|2021-01-28 03:20:00|652.9|652.3|652.6|652|652.9|652.3|652.6|652|2
1611804300000|2021-01-28 03:25:00|652.4|651.8|652.3|651.7|652.5|651.9|652.3|651.7|10
1611804600000|2021-01-28 03:30:00|652.4|651.8|653|652.4|653.1|652.5|652.3|651.7|41
1611804900000|2021-01-28 03:35:00|652.8|652.2|653.3|652.7|653.3|652.7|652.8|652.2|20
1611805200000|2021-01-28 03:40:00|653.2|652.6|651.4|650.8|653.4|652.8|651.2|650.6|77
1611805500000|2021-01-28 03:45:00|651.3|650.7|650.4|649.8|651.6|651|650.2|649.6|87
1611805800000|2021-01-28 03:50:00|650.3|649.7|650.7|650.1|650.9|650.3|649.9|649.3|80
1611806100000|2021-01-28 03:55:00|650.8|650.2|650.8|650.2|650.9|650.3|650.6|650|47
1611806400000|2021-01-28 04:00:00|650.9|650.3|650.4|649.8|651.1|650.5|650.3|649.7|37
1611806700000|2021-01-28 04:05:00|650.5|649.9|650.4|649.8|650.6|650|650.3|649.7|13
1611807000000|2021-01-28 04:10:00|650.5|649.9|650.4|649.8|650.6|650|650.3|649.7|12
1611807300000|2021-01-28 04:15:00|650.6|650|650.3|649.7|650.6|650|650.3|649.7|38
1611807600000|2021-01-28 04:20:00|650.4|649.8|649|648.4|650.4|649.8|649|648.4|49
1611807900000|2021-01-28 04:25:00|649.1|648.5|649.3|648.7|649.3|648.7|648.8|648.2|28
1611808200000|2021-01-28 04:30:00|649.4|648.8|649.3|648.7|649.4|648.8|649.1|648.5|30
1611808500000|2021-01-28 04:35:00|649.2|648.6|649.6|649|649.6|649|649.1|648.5|25
1611808800000|2021-01-28 04:40:00|649.7|649.1|650.5|649.9|650.5|649.9|649.7|649.1|22
1611809100000|2021-01-28 04:45:00|650.6|650|651.6|651|651.8|651.2|650.6|650|42
1611809400000|2021-01-28 04:50:00|651.8|651.2|652|651.4|652|651.4|651.8|651.2|13
1611809700000|2021-01-28 04:55:00|652.1|651.5|651.3|650.7|652.1|651.5|651|650.4|33
1611810000000|2021-01-28 05:00:00|650.9|650.3|651.3|650.7|651.4|650.8|650.7|650.1|29
1611810300000|2021-01-28 05:05:00|651.1|650.5|651.3|650.7|651.5|650.9|651.1|650.5|19
1611810600000|2021-01-28 05:10:00|651.4|650.8|651.6|651|651.6|651|651.3|650.7|11
1611810900000|2021-01-28 05:15:00|651.8|651.2|651.5|650.9|651.8|651.2|651.5|650.9|9
1611811200000|2021-01-28 05:20:00|651.4|650.8|651.9|651.3|652.3|651.7|651.4|650.8|22
1611811500000|2021-01-28 05:25:00|651.8|651.2|652.1|651.5|652.1|651.5|651.8|651.2|17
1611811800000|2021-01-28 05:30:00|652|651.4|652|651.4|652.3|651.7|651.8|651.2|22
1611812100000|2021-01-28 05:35:00|651.9|651.3|651.4|650.8|651.9|651.3|651.2|650.6|19
1611812400000|2021-01-28 05:40:00|651.3|650.7|650.8|650.2|651.4|650.8|650.8|650.2|7
1611812700000|2021-01-28 05:45:00|651|650.4|650.7|650.1|651|650.4|650.3|649.7|35
1611813000000|2021-01-28 05:50:00|650.6|650|650.1|649.5|650.8|650.2|649.8|649.2|59
1611813300000|2021-01-28 05:55:00|650|649.4|650.1|649.5|650.3|649.7|649.8|649.2|36
1611813600000|2021-01-28 06:00:00|650|649.4|649.8|649.2|650|649.4|649.6|649|32
1611813900000|2021-01-28 06:05:00|649.6|649|649.8|649.2|650|649.4|649.6|649|45
1611814200000|2021-01-28 06:10:00|649.9|649.3|649.7|649.1|650|649.4|649.6|649|23
1611814500000|2021-01-28 06:15:00|649.6|649|649.8|649.2|650.3|649.7|649.6|649|21
1611814800000|2021-01-28 06:20:00|649.7|649.1|649.3|648.7|650.1|649.5|649.3|648.7|25
1611815100000|2021-01-28 06:25:00|649.1|648.5|647.8|647.2|649.1|648.5|647.6|647|63
1611815400000|2021-01-28 06:30:00|647.9|647.3|648.8|648.2|648.9|648.3|647.7|647.1|65
1611815700000|2021-01-28 06:35:00|648.9|648.3|648.1|647.5|648.9|648.3|648.1|647.5|16
1611816000000|2021-01-28 06:40:00|648.2|647.6|647.8|647.2|648.4|647.8|647.3|646.7|100
1611816300000|2021-01-28 06:45:00|647.6|647|647.2|646.6|647.9|647.3|646.9|646.3|41
1611816600000|2021-01-28 06:50:00|647.1|646.5|647.7|647.1|647.7|647.1|646.9|646.3|22
1611816900000|2021-01-28 06:55:00|647.6|647|647.3|646.7|648.1|647.5|647.3|646.7|26
1611817200000|2021-01-28 07:00:00|647.4|646.8|646.1|645.5|647.4|646.8|645.9|645.3|56
1611817500000|2021-01-28 07:05:00|646.2|645.6|646.7|646.1|647|646.4|645.9|645.3|64
1611817800000|2021-01-28 07:10:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|24
1611818100000|2021-01-28 07:15:00|646.9|646.3|647.2|646.6|647.3|646.7|646.7|646.1|30
1611818400000|2021-01-28 07:20:00|647.3|646.7|647.5|646.9|647.6|647|647|646.4|38
1611818700000|2021-01-28 07:25:00|647.6|647|647.8|647.2|647.9|647.3|647.3|646.7|61
1611819000000|2021-01-28 07:30:00|647.7|647.1|648.1|647.5|648.4|647.8|647.6|647|84
1611819300000|2021-01-28 07:35:00|648.3|647.7|648.6|648|648.9|648.3|647.7|647.1|127
1611819600000|2021-01-28 07:40:00|648.7|648.1|648.8|648.2|649.6|649|648.4|647.8|173
1611819900000|2021-01-28 07:45:00|648.7|648.1|649.3|648.7|649.4|648.8|648.7|648.1|14
1611820200000|2021-01-28 07:50:00|649.4|648.8|649.8|649.2|650.6|650|649.1|648.5|93
1611820500000|2021-01-28 07:55:00|649.7|649.1|649.1|648.5|649.8|649.2|648.6|648|57
1611820800000|2021-01-28 08:00:00|649.2|648.6|649.1|648.5|649.8|649.2|649.1|648.5|20
1611821100000|2021-01-28 08:05:00|649.4|648.8|650.8|650.2|651.6|651|649.1|648.5|221
1611821400000|2021-01-28 08:10:00|650.7|650.1|651.9|651.3|652.3|651.7|650.7|650.1|68
1611821700000|2021-01-28 08:15:00|651.6|651|651.9|651.3|653|652.4|651.6|651|80
1611822000000|2021-01-28 08:20:00|652|651.4|652.4|651.8|652.9|652.3|651.8|651.2|44
1611822300000|2021-01-28 08:25:00|652.3|651.7|651.5|650.9|652.4|651.8|651.1|650.5|32
1611822600000|2021-01-28 08:30:00|651.6|651|651|650.4|651.6|651|650.4|649.8|30
1611822900000|2021-01-28 08:35:00|650.9|650.3|650.2|649.6|650.9|650.3|649.8|649.2|93
1611823200000|2021-01-28 08:40:00|650.1|649.5|649.4|648.8|650.3|649.7|649.3|648.7|49
1611823500000|2021-01-28 08:45:00|649.3|648.7|648.7|648.1|649.4|648.8|648|647.4|86
1611823800000|2021-01-28 08:50:00|648.6|648|648.3|647.7|649.4|648.8|648.3|647.7|101
1611824100000|2021-01-28 08:55:00|648.4|647.8|648.1|647.5|648.4|647.8|647.8|647.2|42
1611824400000|2021-01-28 09:00:00|648.4|647.8|647.5|646.9|648.4|647.8|647.4|646.8|53
1611824700000|2021-01-28 09:05:00|647.6|647|646.8|646.2|647.8|647.2|646.6|646|143
1611825000000|2021-01-28 09:10:00|647|646.4|647.1|646.5|647.4|646.8|646.7|646.1|65
1611825300000|2021-01-28 09:15:00|647.4|646.8|647.1|646.5|648.1|647.5|647.1|646.5|36
1611825600000|2021-01-28 09:20:00|647|646.4|647.3|646.7|647.3|646.7|646.6|646|65
1611825900000|2021-01-28 09:25:00|646.9|646.3|647|646.4|647.6|647|646.8|646.2|51
1611826200000|2021-01-28 09:30:00|646.9|646.3|646.9|646.3|647.4|646.8|646.8|646.2|23
1611826500000|2021-01-28 09:35:00|646.8|646.2|646.6|646|646.8|646.2|646.2|645.6|69
1611826800000|2021-01-28 09:40:00|646.5|645.9|646.2|645.6|646.9|646.3|646.1|645.5|39
1611827100000|2021-01-28 09:45:00|646.1|645.5|645.1|644.5|646.6|646|644.3|643.7|221
1611827400000|2021-01-28 09:50:00|645.3|644.7|646.1|645.5|646.1|645.5|644.9|644.3|75
1611827700000|2021-01-28 09:55:00|646.4|645.8|646.6|646|646.9|646.3|645.6|645|98
1611828000000|2021-01-28 10:00:00|646.7|646.1|646.3|645.7|646.9|646.3|646.1|645.5|42
1611828300000|2021-01-28 10:05:00|646.2|645.6|646.6|646|646.9|646.3|645.9|645.3|46
1611828600000|2021-01-28 10:10:00|646.7|646.1|646.9|646.3|646.9|646.3|646.6|646|61
1611828900000|2021-01-28 10:15:00|647.1|646.5|647.1|646.5|647.1|646.5|646.8|646.2|249
1611829200000|2021-01-28 10:20:00|647.2|646.6|647.8|647.2|648.3|647.7|647.1|646.5|137
1611829500000|2021-01-28 10:25:00|648|647.4|648.1|647.5|648.3|647.7|647.8|647.2|38
1611829800000|2021-01-28 10:30:00|648.2|647.6|648.3|647.7|648.3|647.7|647.9|647.3|36
1611830100000|2021-01-28 10:35:00|648.1|647.5|648.2|647.6|648.2|647.6|647.7|647.1|25
1611830400000|2021-01-28 10:40:00|648.3|647.7|650.2|649.6|650.4|649.8|648.3|647.7|102
1611830700000|2021-01-28 10:45:00|650.1|649.5|649.5|648.9|650.4|649.8|649|648.4|79
1611831000000|2021-01-28 10:50:00|649.6|649|650.5|649.9|650.7|650.1|649.4|648.8|52
1611831300000|2021-01-28 10:55:00|650.3|649.7|651|650.4|651.2|650.6|650.1|649.5|117
1611831600000|2021-01-28 11:00:00|651.1|650.5|650|649.4|651.1|650.5|650|649.4|41
1611831900000|2021-01-28 11:05:00|649.8|649.2|649.6|649|649.8|649.2|648.8|648.2|102
1611832200000|2021-01-28 11:10:00|649.5|648.9|649.7|649.1|649.8|649.2|649.2|648.6|43
1611832500000|2021-01-28 11:15:00|649.6|649|649.4|648.8|649.6|649|648.9|648.3|41
1611832800000|2021-01-28 11:20:00|649.3|648.7|649.3|648.7|649.4|648.8|648.8|648.2|29
1611833100000|2021-01-28 11:25:00|649.4|648.8|649.1|648.5|649.4|648.8|649|648.4|20
1611833400000|2021-01-28 11:30:00|649.4|648.8|649.8|649.2|650.1|649.5|649.3|648.7|38
1611833700000|2021-01-28 11:35:00|649.7|649.1|650.5|649.9|650.5|649.9|649.2|648.6|43
1611834000000|2021-01-28 11:40:00|650.4|649.8|651.2|650.6|651.3|650.7|650.3|649.7|129
1611834300000|2021-01-28 11:45:00|651.3|650.7|652.2|651.6|652.6|652|651.2|650.6|141
1611834600000|2021-01-28 11:50:00|652.1|651.5|651.9|651.3|652.2|651.6|651.3|650.7|106
1611834900000|2021-01-28 11:55:00|651.8|651.2|653.6|653|653.9|653.3|651.6|651|75
1611835200000|2021-01-28 12:00:00|653.5|652.9|655|654.4|655.1|654.5|653.1|652.5|167
1611835500000|2021-01-28 12:05:00|654.9|654.3|655.7|655.1|655.9|655.3|654.3|653.7|293
1611835800000|2021-01-28 12:10:00|655.6|655|656.6|656|656.9|656.3|655.6|655|228
1611836100000|2021-01-28 12:15:00|656.4|655.8|656.7|656.1|656.9|656.3|655.8|655.2|144
1611836400000|2021-01-28 12:20:00|656.8|656.2|656.7|656.1|657.2|656.6|656.4|655.8|111
1611836700000|2021-01-28 12:25:00|656.8|656.2|656.5|655.9|656.9|656.3|656.2|655.6|64
1611837000000|2021-01-28 12:30:00|656.4|655.8|655.7|655.1|656.6|656|655.2|654.6|126
1611837300000|2021-01-28 12:35:00|655.9|655.3|656.2|655.6|656.4|655.8|655.7|655.1|27
1611837600000|2021-01-28 12:40:00|656.1|655.5|656.3|655.7|656.4|655.8|656.1|655.5|23
1611837900000|2021-01-28 12:45:00|656.2|655.6|657.9|657.3|658.1|657.5|656.2|655.6|115
1611838200000|2021-01-28 12:50:00|658|657.4|657.4|656.8|658.1|657.5|657.1|656.3|133
1611838500000|2021-01-28 12:55:00|657.3|656.7|657.5|656.9|657.6|657|656.4|655.8|55
1611838800000|2021-01-28 13:00:00|657.6|657|657.4|656.8|657.9|657.3|656.5|655.9|125
1611839100000|2021-01-28 13:05:00|657.5|656.9|656.3|655.7|657.7|657.1|656.2|655.6|108
1611839400000|2021-01-28 13:10:00|656.2|655.6|654.6|654|656.2|655.6|654.4|653.8|155
1611839700000|2021-01-28 13:15:00|654.4|653.8|655.3|654.7|655.5|654.9|654.2|653.6|99
1611840000000|2021-01-28 13:20:00|655.1|654.5|655.1|654.5|655.4|654.8|655|654.4|78
1611840300000|2021-01-28 13:25:00|655|654.4|654.9|654.3|655.2|654.6|654.9|654.3|18
1611840600000|2021-01-28 13:30:00|654.8|654.2|653.9|653.3|654.8|654.2|653.9|653.3|232
1611840900000|2021-01-28 13:35:00|654|653.4|653.8|653.2|654.4|653.8|653.1|652.5|290
1611841200000|2021-01-28 13:40:00|653.7|653.1|654.3|653.7|654.5|653.8|653|652.4|131
1611844200000|2021-01-28 14:30:00|656.9|656.3|663.2|662.6|664.7|664.1|656.9|656.3|2059
1611844500000|2021-01-28 14:35:00|663.1|662.5|660.7|660.1|664.7|664.1|660.2|659.6|1124
1611844800000|2021-01-28 14:40:00|660.6|660|660.5|659.9|661.3|660.7|659.7|659.1|488
1611845100000|2021-01-28 14:45:00|660.4|659.8|656.6|656|660.7|660.1|656.1|655.5|797
1611845400000|2021-01-28 14:50:00|656.7|656.1|655.4|654.8|657.3|656.7|654.6|654|766
1611845700000|2021-01-28 14:55:00|655.5|654.9|651.3|650.7|655.5|654.9|651|650.4|1486
1611846000000|2021-01-28 15:00:00|651.2|650.6|651.2|650.6|653.4|652.8|649.8|649.2|1064
1611846300000|2021-01-28 15:05:00|651.1|650.5|650.4|649.8|652.7|652.1|650.4|649.8|632
1611846600000|2021-01-28 15:10:00|650.7|650.1|649.4|648.8|650.7|650.1|649.3|648.7|356
1611846900000|2021-01-28 15:15:00|649.6|649|650.3|649.7|650.4|649.8|649.3|648.7|369
1611847200000|2021-01-28 15:20:00|650.4|649.8|649.1|648.5|650.4|649.8|648.4|647.8|623
1611847500000|2021-01-28 15:25:00|649|648.4|647.6|647|649|648.4|647.4|646.8|419
1611847800000|2021-01-28 15:30:00|647.7|647.1|649.3|648.7|649.9|649.3|646.8|646.2|463
1611848100000|2021-01-28 15:35:00|649.4|648.8|651.3|650.7|651.8|651.2|648.7|648.1|452
1611848400000|2021-01-28 15:40:00|651.4|650.8|651.5|650.9|651.8|651.2|650.1|649.5|238
1611848700000|2021-01-28 15:45:00|651.3|650.7|652.1|651.5|653|652.4|650.9|650.3|607
1611849000000|2021-01-28 15:50:00|652|651.4|647|646.4|652.2|651.6|647|646.4|940
1611849300000|2021-01-28 15:55:00|647.4|646.8|648.7|648.1|649.6|649|647.4|646.8|683
1611849600000|2021-01-28 16:00:00|648.8|648.2|650.4|649.8|651.8|651.2|648.3|647.7|393
1611849900000|2021-01-28 16:05:00|650.2|649.6|652.1|651.5|652.3|651.7|649.9|649.3|368
1611850200000|2021-01-28 16:10:00|652|651.4|653.4|652.8|653.9|653.3|651.7|651.1|565
1611850500000|2021-01-28 16:15:00|653.5|652.9|654.1|653.5|654.6|654|653.3|652.7|577
1611850800000|2021-01-28 16:20:00|654.2|653.6|653.3|652.7|654.2|653.6|653.1|652.5|281
1611851100000|2021-01-28 16:25:00|653.2|652.6|656.7|656.1|656.8|656.2|653.2|652.6|434
1611851400000|2021-01-28 16:30:00|656.8|656.2|654.8|654.2|656.9|656.3|654.8|654.2|675
1611851700000|2021-01-28 16:35:00|654.9|654.3|653.6|653|655.6|655|653.3|652.7|515
1611852000000|2021-01-28 16:40:00|653.8|653.2|654.1|653.5|654.4|653.8|653.2|652.6|368
1611852300000|2021-01-28 16:45:00|654.3|653.7|652.6|652|654.3|653.7|652.2|651.6|283
1611852600000|2021-01-28 16:50:00|652.4|651.8|653.4|652.8|653.7|653.1|652.4|651.8|259
1611852900000|2021-01-28 16:55:00|653.6|653|653.9|653.3|654.2|653.6|653.4|652.8|190
1611853200000|2021-01-28 17:00:00|653.8|653.2|653.8|653.2|654.3|653.7|653.6|653|210
1611853500000|2021-01-28 17:05:00|653.7|653.1|655.1|654.5|655.3|654.7|653.7|653.1|111
1611853800000|2021-01-28 17:10:00|655.2|654.6|655.6|655|656|655.4|654.6|654|226
1611854100000|2021-01-28 17:15:00|655.7|655.1|655.2|654.6|655.7|655.1|654.4|653.8|147
1611854400000|2021-01-28 17:20:00|655.4|654.8|655.2|654.6|655.9|655.3|654.8|654.2|191
1611854700000|2021-01-28 17:25:00|655.1|654.5|655.7|655.1|656.2|655.6|654.9|654.3|274
1611855000000|2021-01-28 17:30:00|655.6|655|656.1|655.5|656.4|655.8|655.1|654.5|216
1611855300000|2021-01-28 17:35:00|656.2|655.6|657.5|656.9|657.5|656.9|656.1|655.5|328
1611855600000|2021-01-28 17:40:00|657.6|657|656.2|655.6|657.9|657.3|656.2|655.6|410
1611855900000|2021-01-28 17:45:00|656.3|655.7|656.7|656.1|656.7|656.1|655.7|655.1|168
1611856200000|2021-01-28 17:50:00|656.9|656.3|655.6|655|657|656.4|655.5|654.9|147
1611856500000|2021-01-28 17:55:00|655.3|654.7|655.6|655|655.9|655.3|655.2|654.6|257
1611856800000|2021-01-28 18:00:00|655.5|654.9|655.4|654.8|655.7|655.1|654.8|654.2|93
1611857100000|2021-01-28 18:05:00|655.3|654.7|655.1|654.5|655.7|655.1|655.1|654.5|94
1611857400000|2021-01-28 18:10:00|655.3|654.7|655.1|654.5|655.6|655|655.1|654.5|172
1611857700000|2021-01-28 18:15:00|655.3|654.7|654.8|654.2|655.6|655|654.6|654|124
1611858000000|2021-01-28 18:20:00|654.6|654|653.6|653|654.6|654|653.6|653|179
1611858300000|2021-01-28 18:25:00|653.8|653.2|653.3|652.7|654.3|653.7|653.3|652.7|122
1611858600000|2021-01-28 18:30:00|653.4|652.8|652.1|651.5|653.5|652.9|652|651.4|153
1611858900000|2021-01-28 18:35:00|652.3|651.7|653.1|652.5|653.1|652.5|651.8|651.2|258
1611859200000|2021-01-28 18:40:00|653.3|652.7|653.1|652.5|653.9|653.3|652.8|652.2|315
1611859500000|2021-01-28 18:45:00|653|652.4|652.6|652|653.3|652.7|651.9|651.3|197
1611859800000|2021-01-28 18:50:00|652.7|652.1|652.6|652|652.8|652.2|652.1|651.5|304
1611860100000|2021-01-28 18:55:00|652.4|651.8|651.9|651.3|652.6|652|651.8|651.2|98
1611860400000|2021-01-28 19:00:00|652.1|651.5|649.5|648.9|652.3|651.7|648.7|648.1|785
1611860700000|2021-01-28 19:05:00|649.6|649|649.5|648.9|651.2|650.6|649.5|648.9|479
1611861000000|2021-01-28 19:10:00|649.6|649|647.9|647.3|650.1|649.5|647.1|646.5|1596
1611861300000|2021-01-28 19:15:00|648.1|647.5|647.4|646.8|648.5|647.9|646.9|646.3|559
1611882000000|2021-01-29 01:00:00|646.4|645.8|647.4|646.8|647.4|646.8|643.8|643.2|605
1611882300000|2021-01-29 01:05:00|647.2|646.6|648.8|648.2|649.1|648.5|646.8|646.2|173
1611882600000|2021-01-29 01:10:00|648.9|648.3|649.1|648.5|649.3|648.7|648.1|647.5|66
1611882900000|2021-01-29 01:15:00|648.9|648.3|647|646.4|648.9|648.3|647|646.4|99
1611883200000|2021-01-29 01:20:00|647.1|646.5|649.8|649.2|650.5|649.9|647.1|646.5|80
1611883500000|2021-01-29 01:25:00|649.9|649.3|649.1|648.5|650.1|649.5|649.1|648.5|47
1611883800000|2021-01-29 01:30:00|649.2|648.6|648.5|647.9|649.4|648.8|648.3|647.7|77
1611884100000|2021-01-29 01:35:00|648.4|647.8|648|647.4|648.5|647.9|647.9|647.3|24
1611884400000|2021-01-29 01:40:00|648.1|647.5|648.6|648|649.6|648.6|648|647.4|57
1611884700000|2021-01-29 01:45:00|648.7|648.1|648.3|647.7|649.4|648.8|648.3|647.7|40
1611885000000|2021-01-29 01:50:00|648.2|647.6|648.1|647.5|649.1|648.5|648.1|647.5|37
1611885300000|2021-01-29 01:55:00|648.2|647.6|648.9|648.3|649.1|648.5|648.1|647.5|10
1611885600000|2021-01-29 02:00:00|648.8|648.2|648.6|648|648.8|648.2|648.4|647.8|9
1611885900000|2021-01-29 02:05:00|648.5|647.9|649|648.4|649.6|649|648.2|647.6|31
1611886200000|2021-01-29 02:10:00|648.9|648.3|649.8|649.2|649.8|649.2|648.9|648.3|17
1611886500000|2021-01-29 02:15:00|649.9|649.3|649.8|649.2|650.1|649.5|649.4|648.8|39
1611886800000|2021-01-29 02:20:00|649.6|649|649.9|649.3|650|649.4|649.6|649|12
1611887100000|2021-01-29 02:25:00|650|649.4|649.5|648.9|650|649.4|649.3|648.7|12
1611887400000|2021-01-29 02:30:00|649.4|648.8|649.6|649|649.9|649.3|649.4|648.8|23
1611887700000|2021-01-29 02:35:00|649.5|648.9|649.3|648.7|649.6|649|648.9|648.3|19
1611888000000|2021-01-29 02:40:00|649.4|648.8|649.4|648.8|649.5|648.9|648.9|648.3|30
1611888300000|2021-01-29 02:45:00|649.5|648.9|649.6|649|649.7|649.1|649.3|648.7|4
1611888600000|2021-01-29 02:50:00|649.7|649.1|649.9|649.3|650.2|649.6|649.6|649|18
1611888900000|2021-01-29 02:55:00|649.8|649.2|649.6|649|649.9|649.3|649.6|649|8
1611889200000|2021-01-29 03:00:00|649.7|649.1|649.8|649.2|650.1|649.5|649.6|649|17
1611889500000|2021-01-29 03:05:00|649.7|649.1|650.6|650|650.7|650.1|649.6|649|21
1611889800000|2021-01-29 03:10:00|650.7|650.1|649.9|649.3|650.8|650.2|649.9|649.3|34
1611890100000|2021-01-29 03:15:00|649.8|649.2|649.9|649.3|650.2|649.6|649.7|649.1|18
1611890400000|2021-01-29 03:20:00|650.1|649.5|650.3|649.7|650.9|650.3|650.1|649.5|22
1611890700000|2021-01-29 03:25:00|650.4|649.8|650.9|650.3|651.2|650.6|650.3|649.7|40
1611891000000|2021-01-29 03:30:00|650.8|650.2|650.9|650.3|651.1|650.5|650.8|650.2|29
1611891300000|2021-01-29 03:35:00|650.8|650.2|650.9|650.3|651.2|650.6|650.8|650.2|13
1611891600000|2021-01-29 03:40:00|650.8|650.2|650.4|649.8|650.9|650.3|650.4|649.8|21
1611891900000|2021-01-29 03:45:00|650.3|649.7|650.1|649.5|650.3|649.7|650.1|649.5|5
1611892200000|2021-01-29 03:50:00|650.2|649.6|650.2|649.6|650.4|649.8|650.1|649.5|13
1611892500000|2021-01-29 03:55:00|650.1|649.5|649.4|648.8|650.2|649.6|649.4|648.8|9
1611892800000|2021-01-29 04:00:00|649.3|648.7|648.9|648.3|649.4|648.8|648.9|648.3|15
1611893100000|2021-01-29 04:05:00|649|648.4|649.1|648.5|649.4|648.8|649|648.4|15
1611893400000|2021-01-29 04:10:00|648.9|648.3|648.9|648.3|649.2|648.6|648.9|648.3|12
1611893700000|2021-01-29 04:15:00|649.1|648.5|649.2|648.6|649.2|648.6|648.9|648.3|8
1611894000000|2021-01-29 04:20:00|649.1|648.5|649.9|649.3|649.9|649.3|649.1|648.5|5
1611894300000|2021-01-29 04:25:00|649.8|649.2|649.6|649|649.9|649.3|649.2|648.6|9
1611894600000|2021-01-29 04:30:00|649.5|648.9|649.8|649.2|649.9|649.3|649.5|648.9|1
1611894900000|2021-01-29 04:35:00|649.9|649.3|649.9|649.3|649.9|649.3|649.8|649.2|4
1611895200000|2021-01-29 04:40:00|649.7|649.1|649.6|649|649.8|649.2|649.6|649|4
1611895500000|2021-01-29 04:45:00|649.5|648.9|650|649.4|650.1|649.5|649.5|648.9|8
1611895800000|2021-01-29 04:50:00|650.1|649.5|650.3|649.7|650.5|649.9|650.1|649.5|8
1611896100000|2021-01-29 04:55:00|650.4|649.8|650.1|649.5|650.4|649.8|650.1|649.5|2
1611896400000|2021-01-29 05:00:00|649.9|649.3|649.8|649.2|649.9|649.3|649.6|649|5
1611896700000|2021-01-29 05:05:00|649.9|649.3|649.9|649.3|650|649.4|649.7|649.1|5
1611897000000|2021-01-29 05:10:00|649.8|649.2|649.6|649|649.8|649.2|649.4|648.8|8
1611897300000|2021-01-29 05:15:00|649.7|649.1|649.3|648.7|649.7|649.1|649.2|648.6|7
1611897600000|2021-01-29 05:20:00|649.2|648.6|649.4|648.8|649.6|649|649.2|648.6|6
1611897900000|2021-01-29 05:25:00|649.5|648.9|649|648.4|649.6|649|648.9|648.3|16
1611898200000|2021-01-29 05:30:00|648.9|648.3|647.9|647.3|648.9|648.3|647.3|646.7|30
1611898500000|2021-01-29 05:35:00|647.8|647.2|647.8|647.2|648|647.4|647.5|646.9|35
1611898800000|2021-01-29 05:40:00|647.9|647.3|648|647.4|648.4|647.8|647.6|647|14
1611899100000|2021-01-29 05:45:00|648.1|647.5|648.3|647.7|648.4|647.8|648.1|647.5|8
1611899400000|2021-01-29 05:50:00|648.2|647.6|648.4|647.8|648.5|647.9|648.1|647.5|1
1611899700000|2021-01-29 05:55:00|648.5|647.9|648.4|647.8|648.7|648.1|648.4|647.8|6
1611900000000|2021-01-29 06:00:00|648.3|647.7|648.6|648|648.6|648|648.3|647.7|4
1611900300000|2021-01-29 06:05:00|648.8|648.2|648.7|648.1|649.1|648.5|648.4|647.8|21
1611900600000|2021-01-29 06:10:00|648.6|648|648.4|647.8|649|648.4|648.3|647.7|13
1611900900000|2021-01-29 06:15:00|648.3|647.7|648.5|647.9|648.5|647.9|648.1|647.5|9
1611901200000|2021-01-29 06:20:00|648.4|647.8|648.2|647.6|648.5|647.9|647.9|647.3|11
1611901500000|2021-01-29 06:25:00|648.3|647.7|647.7|647.1|648.4|647.8|647.6|647|9
1611901800000|2021-01-29 06:30:00|647.6|647|648.1|647.5|648.3|647.7|647.6|647|8
1611902100000|2021-01-29 06:35:00|648|647.4|648.7|648.1|648.9|648.3|647.9|647.3|30
1611902400000|2021-01-29 06:40:00|648.6|648|648.6|648|648.9|648.3|648.4|647.8|9
1611902700000|2021-01-29 06:45:00|648.7|648.1|648.2|647.6|648.9|648.3|648.1|647.5|29
1611903000000|2021-01-29 06:50:00|648.1|647.5|648.6|648|648.8|648.2|648.1|647.5|15
1611903300000|2021-01-29 06:55:00|648.5|647.9|648.1|647.5|648.6|648|647.9|647.3|8
1611903600000|2021-01-29 07:00:00|647.9|647.3|648.1|647.5|648.6|648|647.9|647.3|8
1611903900000|2021-01-29 07:05:00|647.9|647.3|647.9|647.3|648.2|647.6|647.7|647.1|17
1611904200000|2021-01-29 07:10:00|648.1|647.5|648.3|647.7|648.4|647.8|648|647.4|7
1611904500000|2021-01-29 07:15:00|648.4|647.8|648.4|647.8|648.9|648.3|648.1|647.5|17
1611904800000|2021-01-29 07:20:00|648.3|647.7|648|647.4|648.4|647.8|647.9|647.3|11
1611905100000|2021-01-29 07:25:00|648.1|647.5|648|647.4|648.5|647.9|647.9|647.3|16
1611905400000|2021-01-29 07:30:00|647.9|647.3|646.9|646.3|647.9|647.3|646.9|646.3|44
1611905700000|2021-01-29 07:35:00|647.1|646.5|647.7|647.1|648.1|647.5|647|646.4|19
1611906000000|2021-01-29 07:40:00|647.6|647|647.4|646.8|647.8|647.2|647.4|646.8|18
1611906300000|2021-01-29 07:45:00|647.5|646.9|647.4|646.8|647.6|647|647.2|646.6|16
1611906600000|2021-01-29 07:50:00|647.3|646.7|647.4|646.8|647.6|647|647.3|646.7|4
1611906900000|2021-01-29 07:55:00|647.3|646.7|647.4|646.8|647.4|646.8|647.2|646.6|7
1611907200000|2021-01-29 08:00:00|647.3|646.7|645.9|645.3|647.3|646.7|645.4|644.8|133
1611907500000|2021-01-29 08:05:00|646.1|645.5|645.1|644.5|646.1|645.5|645.1|644.5|70
1611907800000|2021-01-29 08:10:00|645.2|644.6|646.4|645.8|646.6|646|645.1|644.5|25
1611908100000|2021-01-29 08:15:00|646.3|645.7|646.4|645.8|647|646.4|645.8|645.2|17
1611908400000|2021-01-29 08:20:00|646.5|645.9|647.3|646.7|647.9|647.3|646.3|645.7|27
1611908700000|2021-01-29 08:25:00|647.4|646.8|646.9|646.3|647.4|646.8|646.7|646.1|16
1611909000000|2021-01-29 08:30:00|647|646.4|646.3|645.7|647.1|646.5|645.6|645|15
1611909300000|2021-01-29 08:35:00|646.4|645.8|645.6|645|646.4|645.8|645.2|644.6|60
1611909600000|2021-01-29 08:40:00|645.9|645.3|646.3|645.7|646.9|646.3|645.9|645.3|65
1611909900000|2021-01-29 08:45:00|646.4|645.8|646.4|645.8|646.6|646|646.3|645.7|7
1611910200000|2021-01-29 08:50:00|646.3|645.7|646.4|645.8|646.6|646|646.1|645.5|38
1611910500000|2021-01-29 08:55:00|646.3|645.7|646.3|645.7|646.4|645.8|646.1|645.5|23
1611910800000|2021-01-29 09:00:00|646.4|645.8|646.9|646.3|647.4|646.8|646.4|645.8|39
1611911100000|2021-01-29 09:05:00|646.8|646.2|646.9|646.3|647.5|646.9|646.7|646.1|33
1611911400000|2021-01-29 09:10:00|646.8|646.2|646.8|646.2|647.2|646.6|646.6|646|71
1611911700000|2021-01-29 09:15:00|646.9|646.3|646.4|645.8|646.9|646.3|646.4|645.8|42
1611912000000|2021-01-29 09:20:00|645.9|645.3|645.9|645.3|646.1|645.5|645.6|645|61
1611912300000|2021-01-29 09:25:00|645.8|645.2|647.7|647.1|647.7|647.1|645.8|645.2|67
1611912600000|2021-01-29 09:30:00|647.9|647.3|649.1|648.5|649.2|648.6|647.6|647|308
1611912900000|2021-01-29 09:35:00|649.2|648.6|649.1|648.5|649.7|649.1|648.8|648.2|44
1611913200000|2021-01-29 09:40:00|649.2|648.6|649.1|648.5|649.4|648.8|648.2|647.6|44
1611913500000|2021-01-29 09:45:00|649.4|648.8|649.1|648.5|650.1|649.5|649.1|648.5|78
1611913800000|2021-01-29 09:50:00|649.2|648.6|648.9|648.3|649.4|648.8|648.6|648|122
1611914100000|2021-01-29 09:55:00|648.8|648.2|652.1|651.5|652.1|651.5|648.8|648.2|127
1611914400000|2021-01-29 10:00:00|652|651.4|652|651.4|652.1|651.5|650.9|650.3|120
1611914700000|2021-01-29 10:05:00|651.9|651.3|651.1|650.5|651.9|651.3|650.7|650.1|55
1611915000000|2021-01-29 10:10:00|651.2|650.6|650.3|649.7|651.2|650.6|650.2|649.6|20
1611915300000|2021-01-29 10:15:00|650.4|649.8|651.5|650.9|651.7|651.1|650.4|649.8|85
1611915600000|2021-01-29 10:20:00|651.4|650.8|651.1|650.5|651.6|651|650.9|650.3|34
1611915900000|2021-01-29 10:25:00|650.9|650.3|650.9|650.3|650.9|650.3|650.4|649.8|19
1611916200000|2021-01-29 10:30:00|651.1|650.5|650.8|650.2|651.2|650.6|650.6|650|15
1611916500000|2021-01-29 10:35:00|650.9|650.3|652.9|652.3|652.9|652.3|650.8|650.2|85
1611916800000|2021-01-29 10:40:00|652.7|652.1|652.4|651.8|652.9|652.3|652.2|651.6|45
1611917100000|2021-01-29 10:45:00|652.6|652|652.8|652.2|653.5|652.9|652.6|652|139
1611917400000|2021-01-29 10:50:00|652.7|652.1|651.9|651.3|653.3|652.7|651.9|651.3|47
1611917700000|2021-01-29 10:55:00|652|651.4|653.3|652.7|653.6|653|652|651.4|67
1611918000000|2021-01-29 11:00:00|653.1|652.5|652.6|652|653.4|652.8|652.2|651.6|23
1611918300000|2021-01-29 11:05:00|652.7|652.1|652.3|651.7|652.9|652.3|652.2|651.6|25
1611918600000|2021-01-29 11:10:00|652.4|651.8|652.8|652.2|652.9|652.3|652.2|651.6|27
1611918900000|2021-01-29 11:15:00|652.9|652.3|651.3|650.7|652.9|652.3|651.2|650.6|38
1611919200000|2021-01-29 11:20:00|651.2|650.6|652.3|651.7|652.6|652|651.2|650.6|59
1611919500000|2021-01-29 11:25:00|652.2|651.6|653.2|652.6|653.6|653|652.2|651.6|41
1611919800000|2021-01-29 11:30:00|653.1|652.5|653.6|653|653.6|653|652.9|652.3|52
1611920100000|2021-01-29 11:35:00|653.4|652.8|654|653.4|654.9|654.3|653.4|652.8|106
1611920400000|2021-01-29 11:40:00|654.1|653.5|653.8|653.2|654.2|653.6|653.5|652.9|33
1611920700000|2021-01-29 11:45:00|653.7|653.1|652.6|652|653.7|653.1|652.3|651.7|47
1611921000000|2021-01-29 11:50:00|652.8|652.2|652.5|651.9|652.8|652.2|652.4|651.8|21
1611921300000|2021-01-29 11:55:00|652.6|652|652.2|651.6|652.8|652.2|652.2|651.6|31
1611921600000|2021-01-29 12:00:00|652|651.4|652.1|651.5|652.2|651.6|652|651.4|21
1611921900000|2021-01-29 12:05:00|652.2|651.6|652.7|652.1|652.9|652.3|652.1|651.5|23
1611922200000|2021-01-29 12:10:00|652.8|652.2|654.6|654|654.6|654|652.5|651.9|71
1611922500000|2021-01-29 12:15:00|654.5|653.9|653.4|652.8|654.5|653.9|653.4|652.8|76
1611922800000|2021-01-29 12:20:00|653.6|653|653.5|652.9|653.9|653.3|653.2|652.6|28
1611923100000|2021-01-29 12:25:00|653.6|653|653.5|652.9|653.6|653|653.2|652.6|7
1611923400000|2021-01-29 12:30:00|653.7|653.1|653.1|652.5|654.2|653.6|652.9|652.3|102
1611923700000|2021-01-29 12:35:00|653|652.4|652.2|651.6|653|652.4|651.5|650.9|67
1611924000000|2021-01-29 12:40:00|652.3|651.7|652.6|652|652.9|652.3|651.9|651.3|23
1611924300000|2021-01-29 12:45:00|652.7|652.1|653.9|653.3|653.9|653.3|652.6|652|38
1611924600000|2021-01-29 12:50:00|653.8|653.2|652.9|652.3|653.9|653.3|652.2|651.6|80
1611924900000|2021-01-29 12:55:00|652.8|652.2|652.6|652|652.8|652.2|652.2|651.6|18
1611925200000|2021-01-29 13:00:00|652.7|652.1|651.7|651.1|653|652.4|651.5|650.9|58
1611925500000|2021-01-29 13:05:00|651.6|651|652.9|652.3|653.4|652.8|651.5|650.9|132
1611925800000|2021-01-29 13:10:00|653|652.4|651.7|651.1|653.2|652.6|651.7|651.1|74
1611926100000|2021-01-29 13:15:00|651.8|651.2|651.3|650.7|651.9|651.3|651.3|650.7|40
1611926400000|2021-01-29 13:20:00|651.4|650.8|651.2|650.6|651.9|651.3|651.1|650.5|55
1611926700000|2021-01-29 13:25:00|651.1|650.5|651.4|650.8|651.8|651.2|651.1|650.5|47
1611927000000|2021-01-29 13:30:00|651.5|650.9|651.7|651.1|651.7|651.1|651.1|650.5|240
1611927300000|2021-01-29 13:35:00|651.5|650.9|651.4|650.8|651.9|651.3|650.9|650.3|121
1611927600000|2021-01-29 13:40:00|651.5|650.9|654.3|653.3|654.6|654|651.2|650.6|483
1611930600000|2021-01-29 14:30:00|656.1|655.5|655.5|654.9|656.9|656.3|650.8|650.2|1596
1611930900000|2021-01-29 14:35:00|655.4|654.8|654.1|653.5|655.4|654.8|652.7|652.1|701
1611931200000|2021-01-29 14:40:00|654|653.4|655|654.4|655.1|654.5|652.8|652.2|658
1611931500000|2021-01-29 14:45:00|654.9|654.3|652.9|652.3|655|654.4|652.9|652.3|323
1611931800000|2021-01-29 14:50:00|653.1|652.5|652.7|652.1|654|653.4|652.2|651.6|730
1611932100000|2021-01-29 14:55:00|652.8|652.2|650.7|650.1|653|652.4|650.7|650.1|331
1611932400000|2021-01-29 15:00:00|650.9|650.3|648.9|648.3|651.7|651.1|648.9|648.3|920
1611932700000|2021-01-29 15:05:00|648.7|648.1|648.9|648.3|649.7|649.1|647.5|646.9|1154
1611933000000|2021-01-29 15:10:00|649|648.4|649.4|648.8|649.6|649|647.9|647.3|427
1611933300000|2021-01-29 15:15:00|649.5|648.9|648.9|648.3|650.1|649.5|648.7|648.1|394
1611933600000|2021-01-29 15:20:00|648.8|648.2|648|647.4|649|648.4|647.7|647.1|383
1611933900000|2021-01-29 15:25:00|648.1|647.5|647.3|646.7|648.1|647.5|646.7|646.1|395
1611934200000|2021-01-29 15:30:00|647.4|646.8|651.3|650.7|651.6|651|647.4|646.8|608
1611934500000|2021-01-29 15:35:00|651.4|650.8|653.5|652.9|654|653.4|651.2|650.6|822
1611934800000|2021-01-29 15:40:00|653.4|652.8|653.9|653.3|654|653.4|653|652.4|260
1611935100000|2021-01-29 15:45:00|654|653.4|653.3|652.7|654.4|653.8|652.3|651.7|363
1611935400000|2021-01-29 15:50:00|653.2|652.6|654.5|653.9|654.5|653.9|653.1|652.5|397
1611935700000|2021-01-29 15:55:00|654.8|654.2|655.8|655.2|656.3|655.7|654.8|654.2|381
1611936000000|2021-01-29 16:00:00|655.9|655.3|655.2|654.6|656|655.4|654.7|654.1|330
1611936300000|2021-01-29 16:05:00|655.1|654.5|656.1|655.5|656.3|655.7|655|654.4|165
1611936600000|2021-01-29 16:10:00|656|655.4|656.7|656.1|656.9|656.3|655.3|654.7|363
1611936900000|2021-01-29 16:15:00|656.6|656|656.6|656|657|656.4|656.3|655.7|233
1611937200000|2021-01-29 16:20:00|656.7|656.1|657.1|656.5|659.2|658.6|656.7|656.1|720
1611937500000|2021-01-29 16:25:00|657|656.4|660.3|659.7|660.5|659.9|656.9|656.3|625
1611937800000|2021-01-29 16:30:00|660.4|659.8|659.2|658.6|660.9|660.3|659|658.4|414
1611938100000|2021-01-29 16:35:00|659.1|658.5|657.9|657.3|659.2|658.6|657.5|656.9|547
1611938400000|2021-01-29 16:40:00|658|657.4|657.5|656.9|658.8|658.2|657.4|656.8|366
1611938700000|2021-01-29 16:45:00|657.4|656.8|657.6|657|657.7|657.1|656.4|655.8|347
1611939000000|2021-01-29 16:50:00|657.7|657.1|658.3|657.7|658.3|657.7|657.5|656.9|308
1611939300000|2021-01-29 16:55:00|658.2|657.6|659.5|658.9|659.6|659|658.2|657.6|156
1611939600000|2021-01-29 17:00:00|659.6|659|660.2|659.6|660.3|659.7|659.3|658.7|234
1611939900000|2021-01-29 17:05:00|660.3|659.7|661.7|661.1|662|661.4|659.5|658.9|1557
1611940200000|2021-01-29 17:10:00|661.5|660.9|661.3|660.7|662.3|661.7|661.3|660.7|542
1611940500000|2021-01-29 17:15:00|661.4|660.8|661.8|661.2|662.6|662|661.1|660.5|391
1611940800000|2021-01-29 17:20:00|661.7|661.1|660.9|660.3|661.9|661.3|660.8|660.2|346
1611941100000|2021-01-29 17:25:00|660.8|660.2|660.9|660.3|661.7|661.1|660.7|660.1|395
1611941400000|2021-01-29 17:30:00|660.8|660.2|661.9|661.3|662.7|662.1|660.8|660.2|463
1611941700000|2021-01-29 17:35:00|661.8|661.2|660.7|660.1|661.9|661.3|660.2|659.6|287
1611942000000|2021-01-29 17:40:00|660.8|660.2|662.1|661.5|662.1|661.5|660.4|659.8|370
1611942300000|2021-01-29 17:45:00|662|661.4|661.7|661.1|662.3|661.7|661.5|660.9|299
1611942600000|2021-01-29 17:50:00|661.6|661|660.7|660.1|661.7|661.1|660.7|660.1|679
1611942900000|2021-01-29 17:55:00|660.8|660.2|660.5|659.9|661.3|660.7|659.6|659|139
1611943200000|2021-01-29 18:00:00|660.4|659.8|660.5|659.9|661.3|660.7|660.1|659.5|210
1611943500000|2021-01-29 18:05:00|660.6|660|660|659.4|661.2|660.6|659.7|659.1|421
1611943800000|2021-01-29 18:10:00|659.9|659.3|660.5|659.9|660.8|660.2|659.8|659.2|132
1611944100000|2021-01-29 18:15:00|660.4|659.8|660.9|660.3|661.2|660.6|660.3|659.7|246
1611944400000|2021-01-29 18:20:00|660.8|660.2|662.3|661.7|662.5|661.9|660.8|660.2|227
1611944700000|2021-01-29 18:25:00|662.2|661.6|663.5|662.9|663.7|663.1|662.2|661.6|207
1611945000000|2021-01-29 18:30:00|663.4|662.8|662.9|662.3|663.5|662.9|662.9|662.3|152
1611945300000|2021-01-29 18:35:00|662.7|662.1|663.4|662.8|663.4|662.8|662.7|662.1|187
1611945600000|2021-01-29 18:40:00|663.2|662.6|663.5|662.9|663.9|663.3|662.9|662.3|290
1611945900000|2021-01-29 18:45:00|663.4|662.8|664.1|663.5|664.4|663.8|663.2|662.6|281
1611946200000|2021-01-29 18:50:00|664.2|663.6|664.2|663.6|664.9|664.3|663.7|663.1|314
1611946500000|2021-01-29 18:55:00|664.4|663.8|663.2|662.6|664.7|664.1|663.2|662.6|304
1611946800000|2021-01-29 19:00:00|663.1|662.5|663.4|662.8|663.8|663.2|662.9|662.3|427
1611947100000|2021-01-29 19:05:00|663.2|662.6|661.5|660.9|663.3|662.7|661.5|660.9|561
1611947400000|2021-01-29 19:10:00|661.6|661|664.2|663.6|664.4|663.8|659.8|659.2|2719
1611947700000|2021-01-29 19:15:00|664.3|663.7|662.8|662.2|664.4|663.8|662.5|661.9|948
1612141200000|2021-02-01 01:00:00|665.6|665|666.2|665.6|667.6|667|663.6|663|846
1612141500000|2021-02-01 01:05:00|666.1|665.5|667.6|667|667.7|667.1|665.4|664.8|264
1612141800000|2021-02-01 01:10:00|667.4|666.8|666.4|665.8|667.6|667|665|664.4|150
1612142100000|2021-02-01 01:15:00|666.3|665.7|667.2|666.6|667.4|666.8|666.2|665.6|140
1612142400000|2021-02-01 01:20:00|667.3|666.7|667.9|667.3|668.1|667.5|667.3|666.7|89
1612142700000|2021-02-01 01:25:00|668.1|667.5|668.3|667.7|669.1|668.5|667.9|667.3|217
1612143000000|2021-02-01 01:30:00|668.4|667.8|668.4|667.8|668.5|667.9|667.7|667.1|102
1612143300000|2021-02-01 01:35:00|668.5|667.9|666.7|666.1|668.5|667.9|666.6|666|109
1612143600000|2021-02-01 01:40:00|666.8|666.2|666.8|666.2|667|666.4|666.6|666|25
1612143900000|2021-02-01 01:45:00|666.7|666.1|667.1|666.5|667.1|666.5|665.8|665.2|100
1612144200000|2021-02-01 01:50:00|667|666.4|667.1|666.5|667.5|666.9|666.8|666.2|34
1612144500000|2021-02-01 01:55:00|667.2|666.6|666.8|666.2|667.2|666.6|666.8|666.2|9
1612144800000|2021-02-01 02:00:00|666.9|666.3|667|666.4|667.3|666.7|666.8|666.2|13
1612145100000|2021-02-01 02:05:00|666.9|666.3|667|666.4|667.1|666.5|666.8|666.2|8
1612145400000|2021-02-01 02:10:00|667.2|666.6|667.8|667.2|667.8|667.2|667.1|666.5|21
1612145700000|2021-02-01 02:15:00|667.7|667.1|667.5|666.9|667.7|667.1|667.3|666.7|25
1612146000000|2021-02-01 02:20:00|667.4|666.8|667.6|667|668|667.4|667.4|666.8|19
1612146300000|2021-02-01 02:25:00|667.7|667.1|668.3|667.7|668.4|667.8|667.7|667.1|57
1612146600000|2021-02-01 02:30:00|668.5|667.9|668.4|667.8|668.8|668.2|668.3|667.7|49
1612146900000|2021-02-01 02:35:00|668.3|667.7|668.5|667.9|668.8|668.2|668.3|667.7|137
1612147200000|2021-02-01 02:40:00|668.4|667.8|668.3|667.7|668.8|668.2|668.3|667.7|41
1612147500000|2021-02-01 02:45:00|668.4|667.8|668.6|668|668.8|668.2|668.3|667.7|54
1612147800000|2021-02-01 02:50:00|668.7|668.1|668.6|668|668.8|668.2|668.3|667.7|11
1612148100000|2021-02-01 02:55:00|668.8|668.2|668.8|668.2|668.8|668.2|668.6|668|16
1612148400000|2021-02-01 03:00:00|668.7|668.1|668.3|667.7|668.8|668.2|668.3|667.7|14
1612148700000|2021-02-01 03:05:00|668.5|667.9|668.3|667.7|668.6|668|668.3|667.7|58
1612149000000|2021-02-01 03:10:00|668.4|667.8|668.3|667.7|668.5|667.9|668.3|667.7|9
1612149300000|2021-02-01 03:15:00|668.4|667.8|668.8|668.2|668.8|668.2|668.3|667.7|20
1612149600000|2021-02-01 03:20:00|668.6|668|668.6|668|668.8|668.2|668.5|667.9|14
1612149900000|2021-02-01 03:25:00|668.5|667.9|668.5|667.9|668.6|668|668.3|667.7|20
1612150200000|2021-02-01 03:30:00|668.4|667.8|668.7|668.1|668.7|668.1|668.3|667.7|16
1612150500000|2021-02-01 03:35:00|668.6|668|668.5|667.9|668.6|668|668.4|667.8|6
1612150800000|2021-02-01 03:40:00|668.6|668|668.8|668.2|668.8|668.2|668.5|667.9|8
1612151100000|2021-02-01 03:45:00|668.6|668|668.4|667.8|668.6|668|668.4|667.8|5
1612151400000|2021-02-01 03:50:00|668.5|667.9|668.5|667.9|668.6|668|668.3|667.7|14
1612151700000|2021-02-01 03:55:00|668.6|668|668.8|668.2|668.8|668.2|668.5|667.9|12
1612152000000|2021-02-01 04:00:00|668.6|668|668.5|667.9|668.6|668|668.5|667.9|1
1612152300000|2021-02-01 04:05:00|668.6|668|668.6|668|668.6|668|668.5|667.9|6
1612152600000|2021-02-01 04:10:00|668.5|667.9|668.5|667.9|668.7|668.1|668.5|667.9|5
1612152900000|2021-02-01 04:15:00|668.6|668|668.5|667.9|668.7|668.1|668.5|667.9|6
1612153200000|2021-02-01 04:20:00|668.3|667.7|668.3|667.7|668.3|667.7|668.3|667.7|9
1612153500000|2021-02-01 04:25:00|668.5|667.9|668.3|667.7|668.5|667.9|668.3|667.7|4
1612153800000|2021-02-01 04:30:00|668.4|667.8|668.3|667.7|668.4|667.8|668.3|667.7|12
1612154100000|2021-02-01 04:35:00|||||||||55
1612154400000|2021-02-01 04:40:00|||||||||10
1612154700000|2021-02-01 04:45:00|668.5|667.9|668.3|667.7|668.5|667.9|668.3|667.7|5
1612155000000|2021-02-01 04:50:00|668.4|667.8|668.3|667.7|668.4|667.8|668.3|667.7|2
1612155300000|2021-02-01 04:55:00|||||||||57
1612155600000|2021-02-01 05:00:00|668.5|667.9|668.5|667.9|668.5|667.9|668.5|667.9|22
1612155900000|2021-02-01 05:05:00|668.6|668|668.7|668.1|668.7|668.1|668.6|668|19
1612156200000|2021-02-01 05:10:00|668.6|668|668.4|667.8|668.7|668.1|668.4|667.8|11
1612156500000|2021-02-01 05:15:00|668.3|667.7|668.5|667.9|668.7|668.1|668.3|667.7|8
1612156800000|2021-02-01 05:20:00|668.6|668|668.6|668|668.7|668.1|668.5|667.9|6
1612157100000|2021-02-01 05:25:00|668.5|667.9|668.7|668.1|668.8|668.2|668.3|667.7|46
1612157400000|2021-02-01 05:30:00|668.8|668.2|669.1|668.5|669.3|668.7|668.7|668.1|12
1612157700000|2021-02-01 05:35:00|669.2|668.6|668.9|668.3|669.2|668.6|668.9|668.3|9
1612158000000|2021-02-01 05:40:00|669|668.4|669.2|668.6|669.2|668.6|668.9|668.3|8
1612158300000|2021-02-01 05:45:00|669.1|668.5|668.3|667.7|669.3|668.7|668.3|667.7|46
1612158600000|2021-02-01 05:50:00|668.2|667.6|668.4|667.8|668.6|668|668.1|667.5|25
1612158900000|2021-02-01 05:55:00|668.5|667.9|668.2|667.6|668.5|667.9|668.1|667.5|16
1612159200000|2021-02-01 06:00:00|668.3|667.7|667.5|666.9|668.3|667.7|667.4|666.8|14
1612159500000|2021-02-01 06:05:00|667.6|667|667.6|667|667.7|667.1|667.6|667|9
1612159800000|2021-02-01 06:10:00|667.7|667.1|667.8|667.2|667.9|667.3|667.6|667|8
1612160100000|2021-02-01 06:15:00|667.9|667.3|667.8|667.2|668.1|667.5|667.8|667.2|5
1612160400000|2021-02-01 06:20:00|667.9|667.3|668.3|667.7|668.3|667.7|667.9|667.3|10
1612160700000|2021-02-01 06:25:00|668.4|667.8|668.6|668|668.6|668|668.2|667.6|21
1612161000000|2021-02-01 06:30:00|668.5|667.9|668.7|668.1|668.8|668.2|668.5|667.9|21
1612161300000|2021-02-01 06:35:00|668.6|668|668.8|668.2|668.8|668.2|668.5|667.9|25
1612161600000|2021-02-01 06:40:00|669|668.4|669.1|668.5|669.3|668.7|669|668.4|29
1612161900000|2021-02-01 06:45:00|669|668.4|669.8|669.2|670.3|669.7|669|668.4|22
1612162200000|2021-02-01 06:50:00|669.9|669.3|669.1|668.5|670|669.4|669|668.4|30
1612162500000|2021-02-01 06:55:00|669.2|668.6|669.3|668.7|669.3|668.7|668.9|668.3|34
1612162800000|2021-02-01 07:00:00|669.6|669|669.5|668.9|669.8|669.2|669.2|668.6|58
1612163100000|2021-02-01 07:05:00|669.4|668.8|668.9|668.3|669.5|668.9|668.8|668.2|30
1612163400000|2021-02-01 07:10:00|669|668.4|668.9|668.3|669|668.4|668.7|668.1|17
1612163700000|2021-02-01 07:15:00|669|668.4|669.4|668.8|669.5|668.9|668.9|668.3|14
1612164000000|2021-02-01 07:20:00|669.5|668.5|669.2|668.6|669.5|668.7|668.9|668.3|41
1612164300000|2021-02-01 07:25:00|669.3|668.7|669.4|668.8|669.7|669.1|669.2|668.6|28
1612164600000|2021-02-01 07:30:00|669.5|668.9|669.4|668.8|669.6|669|669.4|668.8|19
1612164900000|2021-02-01 07:35:00|669.6|669|669.9|669.3|669.9|669.3|669.4|668.8|61
1612165200000|2021-02-01 07:40:00|669.8|669.2|670.1|669.5|670.1|669.5|669.7|669.1|12
1612165500000|2021-02-01 07:45:00|670|669.4|670.6|670|670.6|670|670|669.4|20
1612165800000|2021-02-01 07:50:00|670.5|669.9|670.6|670|670.8|670.2|670.3|669.7|32
1612166100000|2021-02-01 07:55:00|670.5|669.9|669.5|668.9|670.6|670|669.4|668.8|86
1612166400000|2021-02-01 08:00:00|669.4|668.8|668.5|667.9|669.4|668.8|667.6|667|66
1612166700000|2021-02-01 08:05:00|668.4|667.8|669|668.4|669.1|668.5|668|667.4|58
1612167000000|2021-02-01 08:10:00|668.9|668.3|668.6|668|669.6|669|668.6|668|66
1612167300000|2021-02-01 08:15:00|668.8|668.2|668.3|667.7|668.8|668.2|667.8|667.2|46
1612167600000|2021-02-01 08:20:00|668.2|667.6|667.5|666.9|668.3|667.7|667.4|666.8|36
1612167900000|2021-02-01 08:25:00|667.4|666.8|667.5|666.9|667.7|667.1|667.3|666.7|59
1612168200000|2021-02-01 08:30:00|667.4|666.8|667.6|667|667.8|667.2|667.3|666.7|32
1612168500000|2021-02-01 08:35:00|667.3|666.7|667.3|666.7|667.8|667.2|667.3|666.7|27
1612168800000|2021-02-01 08:40:00|667.2|666.6|667.1|666.5|667.3|666.7|666.6|666|67
1612169100000|2021-02-01 08:45:00|667.2|666.6|667|666.4|667.2|666.6|666.7|666.1|11
1612169400000|2021-02-01 08:50:00|667.2|666.6|667.1|666.5|667.3|666.7|666.7|666.1|24
1612169700000|2021-02-01 08:55:00|667|666.4|667.2|666.6|667.4|666.8|666.6|666|78
1612170000000|2021-02-01 09:00:00|667.1|666.5|666.6|666|667.1|666.5|666.1|665.5|32
1612170300000|2021-02-01 09:05:00|666.5|665.9|666.6|666|666.7|666.1|666|665.4|30
1612170600000|2021-02-01 09:10:00|666.8|666.2|666.1|665.5|666.8|666.2|665.9|665.3|43
1612170900000|2021-02-01 09:15:00|666.3|665.7|665.8|665.2|666.7|666.1|665.8|665.2|89
1612171200000|2021-02-01 09:20:00|666|665.4|667.1|666.5|667.6|667|666|665.4|123
1612171500000|2021-02-01 09:25:00|667.3|666.7|667.3|666.7|667.5|666.9|667.3|666.7|18
1612171800000|2021-02-01 09:30:00|667.4|666.8|667.5|666.9|667.5|666.9|666.9|666.3|6
1612172100000|2021-02-01 09:35:00|667.3|666.7|667.5|666.9|667.5|666.9|667.1|666.5|11
1612172400000|2021-02-01 09:40:00|667.6|667|667.6|667|667.8|667.2|667.4|666.8|12
1612172700000|2021-02-01 09:45:00|667.1|666.5|666.5|665.9|667.6|667|666.1|665.5|144
1612173000000|2021-02-01 09:50:00|666.6|666|667.3|666.7|667.4|666.8|666.5|665.9|14
1612173300000|2021-02-01 09:55:00|667.2|666.6|666.6|666|667.2|666.6|666.3|665.7|36
1612173600000|2021-02-01 10:00:00|666.8|666.2|664.6|664|666.9|666.3|664.6|664|139
1612173900000|2021-02-01 10:05:00|664.4|663.8|663.6|663|664.6|664|663.6|663|209
1612174200000|2021-02-01 10:10:00|663.5|662.9|662.2|661.6|663.6|663|662.2|661.6|420
1612174500000|2021-02-01 10:15:00|662.1|661.5|662.5|661.9|662.7|662.1|661.2|660.6|307
1612174800000|2021-02-01 10:20:00|662.4|661.8|661.8|661.2|662.7|662.1|661.5|660.9|154
1612175100000|2021-02-01 10:25:00|661.6|661|661.8|661.2|662.5|661.9|661.5|660.9|107
1612175400000|2021-02-01 10:30:00|661.9|661.3|661.4|660.8|661.9|661.3|661|660.4|253
1612175700000|2021-02-01 10:35:00|661.3|660.7|661.6|661|661.9|661.3|661|660.4|104
1612176000000|2021-02-01 10:40:00|661.7|661.1|662.9|662.3|662.9|662.3|661.5|660.9|40
1612176300000|2021-02-01 10:45:00|662.8|662.2|663|662.4|663.1|662.5|662.5|661.9|48
1612176600000|2021-02-01 10:50:00|663.1|662.5|662.3|661.7|663.1|662.5|662.3|661.7|27
1612176900000|2021-02-01 10:55:00|662.1|661.5|663.6|663|663.6|663|662.1|661.5|60
1612177200000|2021-02-01 11:00:00|663.5|662.9|662.5|661.9|663.8|663.2|662.5|661.9|141
1612177500000|2021-02-01 11:05:00|662.3|661.7|662.1|661.5|662.8|662.2|661.9|661.3|55
1612177800000|2021-02-01 11:10:00|662.2|661.6|662.9|662.3|663|662.4|661.9|661.3|35
1612178100000|2021-02-01 11:15:00|663|662.4|662.3|661.7|663|662.4|662.1|661.5|32
1612178400000|2021-02-01 11:20:00|662.1|661.5|661.7|661.1|662.6|662|661.7|661.1|34
1612178700000|2021-02-01 11:25:00|661.6|661|663.5|662.9|663.5|662.9|661.6|661|39
1612179000000|2021-02-01 11:30:00|663.6|663|663.8|663.2|664|663.4|663.5|662.9|112
1612179300000|2021-02-01 11:35:00|663.9|663.3|663.9|663.3|664|663.4|663.6|663|12
1612179600000|2021-02-01 11:40:00|664|663.4|663.9|663.3|664|663.4|663.5|662.9|40
1612179900000|2021-02-01 11:45:00|664|663.4|663.6|663|664|663.4|663.1|662.5|11
1612180200000|2021-02-01 11:50:00|663.5|662.9|664.1|663.5|664.4|663.8|663.5|662.9|46
1612180500000|2021-02-01 11:55:00|664.2|663.6|664.3|663.7|664.3|663.7|663.6|663|88
1612180800000|2021-02-01 12:00:00|664.8|664.2|665.2|664.6|665.5|664.9|664.8|664.2|35
1612181100000|2021-02-01 12:05:00|665.3|664.7|665.3|664.7|665.9|665.3|665.2|664.6|70
1612181400000|2021-02-01 12:10:00|665.1|664.5|665.1|664.5|665.7|665.1|665.1|664.5|22
1612181700000|2021-02-01 12:15:00|665.3|664.7|665|664.4|665.4|664.8|665|664.4|17
1612182000000|2021-02-01 12:20:00|664.9|664.3|663.1|662.5|664.9|664.3|661.6|661|175
1612182300000|2021-02-01 12:25:00|663.4|662.8|663.7|663.1|664.3|663.7|663.3|662.7|63
1612182600000|2021-02-01 12:30:00|663.6|663|664.2|663.6|664.3|663.7|663.4|662.8|26
1612182900000|2021-02-01 12:35:00|664.3|663.7|663.3|662.7|664.3|663.7|662.3|661.7|113
1612183200000|2021-02-01 12:40:00|663.2|662.6|663.7|663.1|663.8|663.2|663|662.4|26
1612183500000|2021-02-01 12:45:00|663.6|663|663.6|663|664|663.4|663.5|662.9|26
1612183800000|2021-02-01 12:50:00|663.7|663.1|663|662.4|664.1|663.5|662.8|662.2|33
1612184100000|2021-02-01 12:55:00|663.1|662.5|663.3|662.7|663.3|662.7|662.2|661.6|69
1612184400000|2021-02-01 13:00:00|663.5|662.9|662.2|661.6|663.6|663|662.1|661.5|79
1612184700000|2021-02-01 13:05:00|662.1|661.5|661.7|661.1|662.3|661.7|661|660.4|133
1612185000000|2021-02-01 13:10:00|661.6|661|661.9|661.3|661.9|661.3|661.5|660.9|45
1612185300000|2021-02-01 13:15:00|662|661.4|661.1|660.5|662|661.4|661|660.4|53
1612185600000|2021-02-01 13:20:00|661.3|660.7|660|659.4|661.3|660.7|659.9|659.3|241
1612185900000|2021-02-01 13:25:00|660.1|659.5|659.7|659.1|660.3|659.7|659.1|658.5|223
1612186200000|2021-02-01 13:30:00|659.9|659.3|659.9|659.3|660.7|660.1|659.8|659.2|151
1612186500000|2021-02-01 13:35:00|659.8|659.2|660|659.4|660|659.4|659.6|659|106
1612186800000|2021-02-01 13:40:00|659.9|659.3|660|659.4|660|659.4|659.1|658.5|93
1612189800000|2021-02-01 14:30:00|659.4|658.8|658|657.4|661.2|660.6|656.5|655.9|1634
1612190100000|2021-02-01 14:35:00|657.9|657.3|656.3|655.7|660|659.4|656.2|655.6|990
1612190400000|2021-02-01 14:40:00|656.4|655.8|655.9|655.3|656.4|655.8|653.7|653.1|1178
1612190700000|2021-02-01 14:45:00|656.1|655.5|653.8|653.2|656.3|655.7|653.1|652.5|875
1612191000000|2021-02-01 14:50:00|654|653.4|653.3|652.7|654.6|654|652.8|652.2|591
1612191300000|2021-02-01 14:55:00|653.4|652.8|654.5|653.9|654.6|654|652.7|652.1|462
1612191600000|2021-02-01 15:00:00|654.4|653.8|656.4|655.8|656.4|655.8|654.3|653.7|534
1612191900000|2021-02-01 15:05:00|656.3|655.7|656.3|655.7|656.9|656.3|655.4|654.8|406
1612192200000|2021-02-01 15:10:00|656.1|655.5|655.5|654.9|656.1|655.5|654.1|653.5|421
1612192500000|2021-02-01 15:15:00|655.6|655|655.1|654.5|656.7|656.1|654.9|654.3|269
1612192800000|2021-02-01 15:20:00|655.2|654.6|653.1|652.5|655.2|654.6|652.9|652.3|298
1612193100000|2021-02-01 15:25:00|653|652.4|655.1|654.5|655.1|654.5|652.1|651.5|585
1612193400000|2021-02-01 15:30:00|655|654.4|654|653.4|655|654.4|652.8|652.2|313
1612193700000|2021-02-01 15:35:00|654.1|653.5|652.9|652.3|655.2|654.6|652.9|652.3|405
1612194000000|2021-02-01 15:40:00|653|652.4|650.9|650.3|653.4|652.8|650.8|650.2|622
1612194300000|2021-02-01 15:45:00|651|650.4|650.5|649.9|651|650.4|648.8|648.2|720
1612194600000|2021-02-01 15:50:00|650.3|649.7|649.2|648.6|650.3|649.7|648.2|647.6|423
1612194900000|2021-02-01 15:55:00|649.1|648.5|648.9|648.3|649.7|649.1|648|647.4|335
1612195200000|2021-02-01 16:00:00|648.7|648.1|647.6|647|648.7|648.1|647|646.4|609
1612195500000|2021-02-01 16:05:00|647.5|646.9|646.9|646.3|647.6|647|646.6|646|489
1612195800000|2021-02-01 16:10:00|646.7|646.1|649.1|648.5|649.5|648.9|646.6|646|384
1612196100000|2021-02-01 16:15:00|649.4|648.8|649.5|648.9|650|649.4|648.1|647.5|401
1612196400000|2021-02-01 16:20:00|649.4|648.8|649.7|649.1|650.2|649.6|649|648.4|320
1612196700000|2021-02-01 16:25:00|649.9|649.3|649.7|649.1|650.2|649.6|649.4|648.8|205
1612197000000|2021-02-01 16:30:00|649.6|649|648.2|647.6|649.8|649.2|648|647.4|286
1612197300000|2021-02-01 16:35:00|648.5|647.9|648.4|647.8|648.9|648.3|647.8|647.2|418
1612197600000|2021-02-01 16:40:00|648.5|647.9|649.4|648.8|649.5|648.9|648.2|647.6|216
1612197900000|2021-02-01 16:45:00|649.1|648.5|648.7|648.1|649.2|648.6|648.1|647.5|164
1612198200000|2021-02-01 16:50:00|648.8|648.2|650|649.4|650.4|649.8|648.3|647.7|204
1612198500000|2021-02-01 16:55:00|649.9|649.3|649.1|648.5|650.1|649.5|649.1|648.5|511
1612198800000|2021-02-01 17:00:00|649|648.4|648.9|648.3|649.2|648.6|648.2|647.6|173
1612199100000|2021-02-01 17:05:00|648.8|648.2|648.6|648|648.9|648.3|648.4|647.8|244
1612199400000|2021-02-01 17:10:00|648.5|647.9|648.3|647.7|648.9|648.3|647.9|647.3|244
1612199700000|2021-02-01 17:15:00|648.2|647.6|647.9|647.3|648.5|647.9|647.6|647|363
1612200000000|2021-02-01 17:20:00|648.1|647.5|648.4|647.8|648.5|647.9|647.6|647|232
1612200300000|2021-02-01 17:25:00|648.3|647.7|648.9|648.3|649.1|648.5|648.3|647.7|118
1612200600000|2021-02-01 17:30:00|648.8|648.2|649.6|649|649.7|649.1|648.4|647.8|845
1612200900000|2021-02-01 17:35:00|649.5|648.9|649.4|648.8|649.5|648.9|648.9|648.3|173
1612201200000|2021-02-01 17:40:00|649.6|649|650.1|649.5|650.6|650|649.6|649|178
1612201500000|2021-02-01 17:45:00|649.9|649.3|650.7|650.1|650.7|650.1|649.6|649|217
1612201800000|2021-02-01 17:50:00|650.6|650|650.4|649.8|650.6|650|649.9|649.3|189
1612202100000|2021-02-01 17:55:00|650.5|649.9|649.7|649.1|650.5|649.9|649.7|649.1|172
1612202400000|2021-02-01 18:00:00|649.8|649.2|650.7|650.1|651.6|651|649.6|649|216
1612202700000|2021-02-01 18:05:00|650.6|650|650.6|650|650.7|650.1|650|649.4|149
1612203000000|2021-02-01 18:10:00|650.5|649.9|650.1|649.5|651.1|650.5|650|649.4|220
1612203300000|2021-02-01 18:15:00|650.2|649.6|649.7|649.1|650.2|649.6|649.5|648.9|171
1612203600000|2021-02-01 18:20:00|649.5|648.9|649.2|648.6|649.8|649.2|649|648.4|208
1612203900000|2021-02-01 18:25:00|649.4|648.8|649.6|649|650.4|649.8|649.4|648.8|361
1612204200000|2021-02-01 18:30:00|649.5|648.9|649.9|649.3|650.1|649.5|649.4|648.8|155
1612204500000|2021-02-01 18:35:00|650.1|649.5|649.7|649.1|650.4|649.8|649.4|648.8|251
1612204800000|2021-02-01 18:40:00|649.6|649|650.1|649.5|650.2|649.6|649.4|648.8|201
1612205100000|2021-02-01 18:45:00|650.2|649.6|650.1|649.5|650.3|649.7|649.9|649.3|153
1612205400000|2021-02-01 18:50:00|650.2|649.6|650.1|649.5|650.3|649.7|649.6|649|131
1612205700000|2021-02-01 18:55:00|649.9|649.3|650.1|649.5|650.4|649.8|649.6|649|164
1612206000000|2021-02-01 19:00:00|650.2|649.6|650.5|649.9|650.7|650.1|650|649.4|346
1612206300000|2021-02-01 19:05:00|650.4|649.8|649.6|649|650.7|650.1|649.1|648.5|661
1612206600000|2021-02-01 19:10:00|649.5|648.9|651.7|651.1|652.7|652.1|649.5|648.9|1315
1612206900000|2021-02-01 19:15:00|651.8|651.2|653.4|652.8|653.6|653|651.4|650.8|492
1612227600000|2021-02-02 01:00:00|655.5|654.9|654.7|654.1|656.4|655.8|653.8|653.2|258
1612227900000|2021-02-02 01:05:00|654.6|654|654.3|653.7|654.7|654.1|653.9|653.3|43
1612228200000|2021-02-02 01:10:00|654.2|653.6|655.2|654.6|655.2|654.6|654.2|653.6|43
1612228500000|2021-02-02 01:15:00|655.1|654.5|655|654.4|655.4|654.8|654.9|654.3|28
1612228800000|2021-02-02 01:20:00|654.9|654.3|654.4|653.8|654.9|654.3|654.3|653.7|36
1612229100000|2021-02-02 01:25:00|654.2|653.6|653.4|652.8|654.3|653.7|653.2|652.6|43
1612229400000|2021-02-02 01:30:00|653.5|652.9|653.9|653.3|654|653.4|653.5|652.9|16
1612229700000|2021-02-02 01:35:00|653.8|653.2|653.6|653|653.9|653.3|653.4|652.8|11
1612230000000|2021-02-02 01:40:00|652.6|652|652.7|652.1|652.7|652.1|651.4|650.8|112
1612230300000|2021-02-02 01:45:00|652.6|652|652.2|651.6|652.7|652.1|652.2|651.6|23
1612230600000|2021-02-02 01:50:00|652.3|651.7|652.7|652.1|652.7|652.1|652.2|651.6|14
1612230900000|2021-02-02 01:55:00|653.1|652.5|653.2|652.6|653.2|652.6|652.9|652.3|11
1612231200000|2021-02-02 02:00:00|653.3|652.7|653.2|652.6|653.3|652.7|652.9|652.3|15
1612231500000|2021-02-02 02:05:00|653.1|652.5|653.2|652.6|653.4|652.8|653.1|652.5|15
1612231800000|2021-02-02 02:10:00|653.3|652.7|653.4|652.8|653.5|652.9|653.3|652.7|7
1612232100000|2021-02-02 02:15:00|653.2|652.6|653.1|652.5|653.5|652.9|653.1|652.5|8
1612232400000|2021-02-02 02:20:00|653.2|652.6|653.4|652.8|653.4|652.8|653.2|652.6|8
1612232700000|2021-02-02 02:25:00|653.5|652.9|653.4|652.8|653.7|653.1|653.4|652.8|5
1612233000000|2021-02-02 02:30:00|653.5|652.9|653.6|653|653.7|653.1|653.4|652.8|1
1612233300000|2021-02-02 02:35:00|653.5|652.9|652.9|652.3|653.6|653|652.9|652.3|14
1612233600000|2021-02-02 02:40:00|652.7|652.1|652.6|652|652.7|652.1|652.4|651.8|11
1612233900000|2021-02-02 02:45:00|652.7|652.1|653|652.4|653.1|652.5|652.5|651.9|6
1612234200000|2021-02-02 02:50:00|653.2|652.6|653.1|652.5|653.2|652.6|652.9|652.3|3
1612234500000|2021-02-02 02:55:00|652.9|652.3|652.7|652.1|653.1|652.5|652.7|652.1|5
1612234800000|2021-02-02 03:00:00|652.6|652|652.7|652.1|652.7|652.1|652.5|651.9|9
1612235100000|2021-02-02 03:05:00|652.8|652.2|652.3|651.7|653.1|652.5|652.3|651.7|6
1612235400000|2021-02-02 03:10:00|652.4|651.8|651.6|651|652.4|651.8|651.3|650.7|39
1612235700000|2021-02-02 03:15:00|651.7|651.1|651.1|650.5|651.7|651.1|650.9|650.3|24
1612236000000|2021-02-02 03:20:00|651.2|650.6|651.2|650.6|651.6|651|651.1|650.5|33
1612236300000|2021-02-02 03:25:00|651.3|650.7|651.6|651|651.6|651|651.1|650.5|16
1612236600000|2021-02-02 03:30:00|651.7|651.1|651.9|651.3|652|651.4|651.7|651.1|13
1612236900000|2021-02-02 03:35:00|651.8|651.2|651.7|651.1|651.8|651.2|651.7|651.1|2
1612237200000|2021-02-02 03:40:00|651.8|651.2|651.6|651|651.9|651.3|651.6|651|8
1612237500000|2021-02-02 03:45:00|651.7|651.1|652|651.4|652|651.4|651.6|651|2
1612237800000|2021-02-02 03:50:00|651.9|651.3|651.9|651.3|652|651.4|651.7|651.1|3
1612238100000|2021-02-02 03:55:00|651.8|651.2|651.8|651.2|651.9|651.3|651.8|651.2|5
1612238400000|2021-02-02 04:00:00|651.9|651.3|651.9|651.3|651.9|651.3|651.8|651.2|3
1612238700000|2021-02-02 04:05:00|652|651.4|652.3|651.7|652.4|651.8|651.9|651.3|7
1612239000000|2021-02-02 04:10:00|652.4|651.8|652.4|651.8|652.4|651.8|652.3|651.7|0
1612239300000|2021-02-02 04:15:00|652.3|651.7|651.9|651.3|652.3|651.7|651.7|651.1|20
1612239600000|2021-02-02 04:20:00|652|651.4|652.1|651.5|652.4|651.8|652|651.4|9
1612239900000|2021-02-02 04:25:00|652.3|651.7|652.3|651.7|652.3|651.7|652.2|651.6|2
1612240200000|2021-02-02 04:30:00|652.2|651.6|652.1|651.5|652.3|651.7|652.1|651.5|1
1612240500000|2021-02-02 04:35:00|652.3|651.7|652.2|651.6|652.4|651.8|652.2|651.6|6
1612240800000|2021-02-02 04:40:00|652.4|651.8|652.2|651.6|652.4|651.8|652.2|651.6|4
1612241100000|2021-02-02 04:45:00|652.1|651.5|651.7|651.1|652.1|651.5|651.7|651.1|7
1612241400000|2021-02-02 04:50:00|651.8|651.2|651.7|651.1|651.8|651.2|651.7|651.1|1
1612241700000|2021-02-02 04:55:00|651.8|651.2|652.1|651.5|652.1|651.5|651.8|651.2|6
1612242000000|2021-02-02 05:00:00|652.2|651.6|652.1|651.5|652.2|651.6|652.1|651.5|3
1612242600000|2021-02-02 05:10:00|652.2|651.6|652.3|651.7|652.3|651.7|652.2|651.6|0
1612242900000|2021-02-02 05:15:00|652.2|651.6|652.1|651.5|652.3|651.7|651.9|651.3|5
1612243200000|2021-02-02 05:20:00|652|651.4|651.2|650.6|652|651.4|651.1|650.5|17
1612243500000|2021-02-02 05:25:00|651.3|650.7|651.8|651.2|651.8|651.2|651.3|650.7|41
1612243800000|2021-02-02 05:30:00|651.9|651.3|651.8|651.2|652|651.4|651.4|650.8|6
1612244100000|2021-02-02 05:35:00|651.9|651.3|651.6|651|651.9|651.3|651.4|650.8|26
1612244400000|2021-02-02 05:40:00|651.3|650.7|650.6|650|651.3|650.7|650.3|649.7|79
1612244700000|2021-02-02 05:45:00|650.4|649.8|650.9|650.3|650.9|650.3|650.3|649.7|9
1612245000000|2021-02-02 05:50:00|650.8|650.2|650.8|650.2|650.9|650.3|650.4|649.8|11
1612245300000|2021-02-02 05:55:00|650.7|650.1|651.4|650.8|651.4|650.8|650.6|650|8
1612245600000|2021-02-02 06:00:00|651.5|650.9|651.6|651|651.7|651.1|651.4|650.8|10
1612245900000|2021-02-02 06:05:00|651.5|650.9|651.4|650.8|651.5|650.9|651.4|650.8|0
1612246200000|2021-02-02 06:10:00|651.6|651|652.2|651.6|652.4|651.8|651.5|650.9|20
1612246500000|2021-02-02 06:15:00|652.1|651.5|651.7|651.1|652.1|651.5|651.4|650.8|11
1612246800000|2021-02-02 06:20:00|651.6|651|651.1|650.5|651.8|651.2|651|650.4|11
1612247100000|2021-02-02 06:25:00|651|650.4|650.1|649.5|651|650.4|649.9|649.3|27
1612247400000|2021-02-02 06:30:00|650.2|649.6|650.6|650|650.7|650.1|650.1|649.5|45
1612247700000|2021-02-02 06:35:00|650.4|649.8|650.5|649.9|650.5|649.9|650.4|649.8|6
1612248000000|2021-02-02 06:40:00|650.7|650.1|651.2|650.6|651.2|650.6|650.7|650.1|20
1612248300000|2021-02-02 06:45:00|651.1|650.5|651.2|650.6|651.3|650.7|650.9|650.3|5
1612248600000|2021-02-02 06:50:00|650.9|650.3|651.1|650.5|651.4|650.8|650.9|650.3|18
1612248900000|2021-02-02 06:55:00|651.2|650.6|650.9|650.3|651.5|650.9|650.9|650.3|8
1612249200000|2021-02-02 07:00:00|651|650.4|650.5|649.9|651.2|650.6|650.4|649.8|12
1612249500000|2021-02-02 07:05:00|650.6|650|651.2|650.6|651.3|650.7|650.5|649.9|15
1612249800000|2021-02-02 07:10:00|651.1|650.5|650.9|650.3|651.6|651|650.9|650.3|9
1612250100000|2021-02-02 07:15:00|651.1|650.5|651.5|650.9|651.6|651|651.1|650.5|11
1612250400000|2021-02-02 07:20:00|651.4|650.8|651.2|650.6|651.4|650.8|651.2|650.6|6
1612250700000|2021-02-02 07:25:00|651.3|650.7|651.5|650.9|651.6|651|650.8|650.2|23
1612251000000|2021-02-02 07:30:00|651.6|651|652|651.4|652.1|651.5|651.2|650.6|29
1612251300000|2021-02-02 07:35:00|652.1|651.5|654.1|653.5|654.4|653.8|652.1|651.5|85
1612251600000|2021-02-02 07:40:00|653.9|653.3|654.4|653.8|654.5|653.9|653.4|652.8|60
1612251900000|2021-02-02 07:45:00|654.3|653.7|653.7|653.1|654.3|653.7|653.5|652.9|30
1612252200000|2021-02-02 07:50:00|653.6|653|653.4|652.8|653.9|653.3|653.4|652.8|26
1612252500000|2021-02-02 07:55:00|653.3|652.7|653.5|652.9|653.5|652.9|652.6|652|34
1612252800000|2021-02-02 08:00:00|653.4|652.8|653.8|653.2|654.4|653.8|653.3|652.7|33
1612253100000|2021-02-02 08:05:00|653.9|653.3|652.9|652.3|653.9|653.3|652.9|652.3|19
1612253400000|2021-02-02 08:10:00|652.6|652|653.7|653.1|653.8|653.2|652.6|652|19
1612253700000|2021-02-02 08:15:00|653.6|653|655.2|654.6|655.2|654.6|653.4|652.8|69
1612254000000|2021-02-02 08:20:00|655.3|654.7|655.4|654.8|655.8|655.2|655.2|654.6|94
1612254300000|2021-02-02 08:25:00|655.5|654.9|655.1|654.5|655.7|655.1|654.9|654.3|36
1612254600000|2021-02-02 08:30:00|655.2|654.6|655.2|654.6|655.8|655.2|655.2|654.6|39
1612254900000|2021-02-02 08:35:00|655.1|654.5|654.6|654|655.1|654.5|654.4|653.8|16
1612255200000|2021-02-02 08:40:00|654.7|654.1|655.2|654.6|655.3|654.7|654.7|654.1|12
1612255500000|2021-02-02 08:45:00|655.3|654.7|655.1|654.5|655.3|654.7|654.9|654.3|64
1612255800000|2021-02-02 08:50:00|654.9|654.3|654.6|654|655.1|654.5|654.5|653.9|29
1612256100000|2021-02-02 08:55:00|654.5|653.9|655.1|654.5|655.3|654.7|654.5|653.9|28
1612256400000|2021-02-02 09:00:00|654.9|654.3|655.6|655|655.8|655.2|654.9|654.3|37
1612256700000|2021-02-02 09:05:00|655.7|655.1|655.8|655.2|656.5|655.9|655.6|655|88
1612257000000|2021-02-02 09:10:00|655.9|655.3|656.7|656.1|657.4|656.8|655.8|655.2|90
1612257300000|2021-02-02 09:15:00|656.8|656.2|657|656.4|657.2|656.6|656.7|656.1|17
1612257600000|2021-02-02 09:20:00|656.9|656.3|656.2|655.6|656.9|656.3|656.1|655.5|42
1612257900000|2021-02-02 09:25:00|656.4|655.8|656.7|656.1|656.9|656.3|656.2|655.6|20
1612258200000|2021-02-02 09:30:00|656.5|655.9|655.5|654.9|656.7|656.1|655.1|654.5|60
1612258500000|2021-02-02 09:35:00|655.6|655|655.7|655.1|656.1|655.5|655.6|655|38
1612258800000|2021-02-02 09:40:00|655.8|655.2|655.9|655.3|656.1|655.5|655.7|655.1|14
1612259100000|2021-02-02 09:45:00|656|655.4|655.3|654.7|656.2|655.6|655.3|654.7|79
1612259400000|2021-02-02 09:50:00|655.2|654.6|656.6|656|656.6|656|654.7|654.1|57
1612259700000|2021-02-02 09:55:00|656.7|656.1|656.9|656.3|657|656.4|656.2|655.6|27
1612260000000|2021-02-02 10:00:00|656.7|656.1|656.2|655.6|656.9|656.3|656.1|655.5|28
1612260300000|2021-02-02 10:05:00|656.1|655.5|655.4|654.8|656.9|656.3|655.4|654.8|75
1612260600000|2021-02-02 10:10:00|655.5|654.9|654.5|653.9|655.6|655|654.5|653.9|107
1612260900000|2021-02-02 10:15:00|654.6|654|654.6|654|655|654.4|654.2|653.6|29
1612261200000|2021-02-02 10:20:00|654.5|653.9|653.7|653.1|654.7|654.1|653.7|653.1|76
1612261500000|2021-02-02 10:25:00|653.8|653.2|653.9|653.3|654.6|654|653.8|653.2|24
1612261800000|2021-02-02 10:30:00|654|653.4|653.2|652.6|654.1|653.5|652.6|652|109
1612262100000|2021-02-02 10:35:00|653.4|652.8|652.4|651.8|653.6|653|652.4|651.8|28
1612262400000|2021-02-02 10:40:00|652.6|652|653.5|652.9|653.6|653|652.6|652|18
1612262700000|2021-02-02 10:45:00|653.4|652.8|653.2|652.6|653.6|653|652.9|652.3|20
1612263000000|2021-02-02 10:50:00|653.3|652.7|653.9|653.3|653.9|653.3|653.2|652.6|12
1612263300000|2021-02-02 10:55:00|653.7|653.1|655|654.4|655|654.4|653.7|653.1|30
1612263600000|2021-02-02 11:00:00|654.9|654.3|653.7|653.1|654.9|654.3|653.7|653.1|72
1612263900000|2021-02-02 11:05:00|653.8|653.2|653.7|653.1|654.7|654.1|653.5|652.9|35
1612264200000|2021-02-02 11:10:00|653.5|652.9|653.7|653.1|654.3|653.7|653.5|652.9|31
1612264500000|2021-02-02 11:15:00|653.9|653.3|655.1|654.5|655.1|654.5|653.7|653.1|43
1612264800000|2021-02-02 11:20:00|655|654.4|654.7|654.1|655.2|654.6|654.6|654|41
1612265100000|2021-02-02 11:25:00|654.8|654.2|655.2|654.6|655.4|654.8|654.2|653.6|152
1612265400000|2021-02-02 11:30:00|654.7|654.1|655|654.4|655.3|654.7|654.7|654.1|23
1612265700000|2021-02-02 11:35:00|655.1|654.5|653.3|652.7|655.1|654.5|653.1|652.5|86
1612266000000|2021-02-02 11:40:00|653.4|652.8|651.3|650.7|653.5|652.9|651.2|650.6|109
1612266300000|2021-02-02 11:45:00|651.4|650.8|648.7|648.1|652|651.4|648.6|648|234
1612266600000|2021-02-02 11:50:00|648.9|648.3|649.7|649.1|650.2|649.6|648.4|647.8|183
1612266900000|2021-02-02 11:55:00|649.6|649|649.7|649.1|650.2|649.6|649.1|648.5|122
1612267200000|2021-02-02 12:00:00|649.9|649.3|650.2|649.6|650.9|650.3|649.9|649.3|90
1612267500000|2021-02-02 12:05:00|650.4|649.8|650.4|649.8|650.6|650|650.2|649.6|37
1612267800000|2021-02-02 12:10:00|650.5|649.9|650.7|650.1|651|650.4|650.5|649.9|53
1612268100000|2021-02-02 12:15:00|650.5|649.9|650.2|649.6|650.9|650.3|650.2|649.6|27
1612268400000|2021-02-02 12:20:00|650.3|649.7|651|650.4|651.2|650.6|650.2|649.6|12
1612268700000|2021-02-02 12:25:00|650.9|650.3|650.6|650|650.9|650.3|650.4|649.8|19
1612269000000|2021-02-02 12:30:00|650.4|649.8|649.5|648.9|650.4|649.8|649.1|648.5|25
1612269300000|2021-02-02 12:35:00|649.6|649|649.4|648.8|649.6|649|648.9|648.3|251
1612269600000|2021-02-02 12:40:00|649.5|648.9|648|647.4|649.5|648.9|647.6|647|107
1612269900000|2021-02-02 12:45:00|648.1|647.5|646.9|646.3|648.1|647.5|646.3|645.7|132
1612270200000|2021-02-02 12:50:00|647.1|646.5|646.1|645.5|647.2|646.6|645.6|645|114
1612270500000|2021-02-02 12:55:00|646|645.4|645.5|644.9|646|645.4|644.5|643.9|160
1612270800000|2021-02-02 13:00:00|645.4|644.8|644.8|644.2|645.4|644.8|644.6|644|156
1612271100000|2021-02-02 13:05:00|644.7|644.1|644.6|644|644.8|644.2|644.1|643.5|79
1612271400000|2021-02-02 13:10:00|644.7|644.1|644.8|644.2|644.8|644.2|644.2|643.6|99
1612271700000|2021-02-02 13:15:00|644.9|644.3|645.1|644.5|645.8|645.2|644.8|644.2|49
1612272000000|2021-02-02 13:20:00|645.2|644.6|645.3|644.7|646.5|645.9|645.1|644.5|95
1612272300000|2021-02-02 13:25:00|645.2|644.6|646.2|645.6|646.3|645.7|645.2|644.6|142
1612272600000|2021-02-02 13:30:00|646.3|645.7|645|644.4|646.3|645.7|644.9|644.3|155
1612272900000|2021-02-02 13:35:00|644.9|644.3|644.6|644|645|644.4|643.6|643|116
1612273200000|2021-02-02 13:40:00|644.7|644.1|643.2|642.6|645.1|644.5|642.6|642|209
1612276200000|2021-02-02 14:30:00|644.6|644|650.2|649.6|650.2|649.6|644.2|643.6|1986
1612276500000|2021-02-02 14:35:00|650.1|649.5|647.6|647|650.5|649.9|647|646.4|1186
1612276800000|2021-02-02 14:40:00|647.7|647.1|644.3|643.7|647.7|647.1|643.6|643|806
1612277100000|2021-02-02 14:45:00|644.4|643.8|642.1|641.5|644.4|643.8|641.5|640.9|985
1612277400000|2021-02-02 14:50:00|642|641.4|642.1|641.5|642.3|641.7|641.8|641.2|747
1612277700000|2021-02-02 14:55:00|642|641.4|645.4|644.8|646.4|645.8|642|641.4|1080
1612278000000|2021-02-02 15:00:00|645.3|644.7|646.2|645.6|647.4|646.8|644.9|644.3|455
1612278300000|2021-02-02 15:05:00|646.1|645.5|644.4|643.8|646.5|645.9|644.1|643.5|300
1612278600000|2021-02-02 15:10:00|644.3|643.7|643.4|642.8|645.4|644.8|643.4|642.8|296
1612278900000|2021-02-02 15:15:00|643.3|642.7|645.2|644.6|645.7|645.1|643|642.4|296
1612279200000|2021-02-02 15:20:00|645.3|644.7|643.6|643|646.3|645.7|643.2|642.6|288
1612279500000|2021-02-02 15:25:00|643.5|642.9|644.6|644|645.1|644.5|643.5|642.9|288
1612279800000|2021-02-02 15:30:00|644.5|643.9|644.3|643.7|644.5|643.9|643.4|642.8|266
1612280100000|2021-02-02 15:35:00|644.5|643.9|644|643.4|645.6|645|643.7|643.1|252
1612280400000|2021-02-02 15:40:00|643.9|643.3|643.1|642.5|644.4|643.8|642.7|642.1|430
1612280700000|2021-02-02 15:45:00|643.4|642.8|643.3|642.7|644.8|644.2|643.3|642.7|352
1612281000000|2021-02-02 15:50:00|643.6|643|644.9|644.3|645|644.4|643.5|642.9|241
1612281300000|2021-02-02 15:55:00|644.8|644.2|646.6|646|646.6|646|644.8|644.2|262
1612281600000|2021-02-02 16:00:00|646.5|645.9|647.1|646.5|647.2|646.6|645.8|645.2|251
1612281900000|2021-02-02 16:05:00|647|646.4|646.3|645.7|647.2|646.6|646|645.4|268
1612282200000|2021-02-02 16:10:00|646.4|645.8|646.3|645.7|646.6|646|645.6|645|238
1612282500000|2021-02-02 16:15:00|646.5|645.9|645.7|645.1|647|646.4|645.7|645.1|393
1612282800000|2021-02-02 16:20:00|645.6|645|646.5|645.9|646.5|645.9|645.5|644.9|183
1612283100000|2021-02-02 16:25:00|646.4|645.8|646.4|645.8|647|646.4|645.8|645.2|179
1612283400000|2021-02-02 16:30:00|646.3|645.7|646|645.4|646.4|645.8|645.6|645|398
1612283700000|2021-02-02 16:35:00|645.9|645.3|646.2|645.6|646.3|645.7|645.4|644.8|303
1612284000000|2021-02-02 16:40:00|646.3|645.7|647.7|647.1|648|647.4|646|645.4|449
1612284300000|2021-02-02 16:45:00|647.8|647.2|646.9|646.3|647.9|647.3|646.8|646.2|122
1612284600000|2021-02-02 16:50:00|647|646.4|646.1|645.5|647|646.4|645.3|644.7|188
1612284900000|2021-02-02 16:55:00|646|645.4|646.4|645.8|646.5|645.9|645.8|645.2|166
1612285200000|2021-02-02 17:00:00|646.3|645.7|647.3|646.7|647.5|646.9|646|645.4|300
1612285500000|2021-02-02 17:05:00|647.4|646.8|647.6|647|647.9|647.3|647.1|646.5|110
1612285800000|2021-02-02 17:10:00|647.7|647.1|647.6|647|648.1|647.5|647.4|646.8|174
1612286100000|2021-02-02 17:15:00|647.5|646.9|647.4|646.8|648.1|647.5|647|646.4|156
1612286400000|2021-02-02 17:20:00|647.5|646.9|646.7|646.1|647.7|647.1|646.7|646.1|99
1612286700000|2021-02-02 17:25:00|646.8|646.2|646|645.4|646.8|646.2|646|645.4|69
1612287000000|2021-02-02 17:30:00|645.8|645.2|645.2|644.6|646|645.4|645|644.4|330
1612287300000|2021-02-02 17:35:00|645.3|644.7|645.2|644.6|645.5|644.9|645.2|644.6|84
1612287600000|2021-02-02 17:40:00|645|644.4|645.1|644.5|645.5|644.9|644.9|644.3|181
1612287900000|2021-02-02 17:45:00|645|644.4|645|644.4|645.4|644.8|644.5|643.9|111
1612288200000|2021-02-02 17:50:00|644.9|644.3|644.7|644.1|645|644.4|644.5|643.9|92
1612288500000|2021-02-02 17:55:00|644.8|644.2|645.3|644.7|645.3|644.7|644.6|644|110
1612288800000|2021-02-02 18:00:00|645.1|644.5|644.2|643.6|645.3|644.7|644.2|643.6|164
1612289100000|2021-02-02 18:05:00|644.3|643.7|644.3|643.7|644.6|644|644.2|643.6|59
1612289400000|2021-02-02 18:10:00|644.4|643.8|644.3|643.7|644.7|644.1|644|643.4|64
1612289700000|2021-02-02 18:15:00|644.4|643.8|644.6|644|644.7|644.1|644|643.4|180
1612290000000|2021-02-02 18:20:00|644.7|644.1|644.8|644.2|645.2|644.6|644.4|643.8|104
1612290300000|2021-02-02 18:25:00|644.7|644.1|645|644.4|645.1|644.5|644.5|643.9|62
1612290600000|2021-02-02 18:30:00|644.8|644.2|645.5|644.9|645.6|645|644.8|644.2|81
1612290900000|2021-02-02 18:35:00|645.6|645|646.1|645.5|646.2|645.6|645.5|644.9|69
1612291200000|2021-02-02 18:40:00|646|645.4|645.5|644.9|646.2|645.6|645.5|644.9|148
1612291500000|2021-02-02 18:45:00|645.4|644.8|645.1|644.5|645.4|644.8|645|644.4|54
1612291800000|2021-02-02 18:50:00|645|644.4|644.4|643.8|645.8|645.2|644.2|643.6|118
1612292100000|2021-02-02 18:55:00|644.3|643.7|643.9|643.3|644.4|643.8|643.8|643.2|141
1612292400000|2021-02-02 19:00:00|644|643.4|643.4|642.8|644.2|643.6|643.3|642.7|319
1612292700000|2021-02-02 19:05:00|643.3|642.7|643.8|643.2|644.4|643.8|643.3|642.7|156
1612293000000|2021-02-02 19:10:00|643.7|643.1|646.3|645.7|646.8|646.2|643.2|642.6|1589
1612293300000|2021-02-02 19:15:00|646.4|645.8|645.7|645.1|646.5|645.9|645.1|644.5|546
1612314000000|2021-02-03 01:00:00|646|645.4|644.3|643.7|646.1|645.5|644.2|643.6|390
1612314300000|2021-02-03 01:05:00|644.2|643.6|644|643.4|644.3|643.7|643.3|642.7|131
1612314600000|2021-02-03 01:10:00|643.9|643.3|643.7|643.1|644.2|643.6|643.7|643.1|42
1612314900000|2021-02-03 01:15:00|643.8|643.2|643.3|642.7|643.8|643.2|643.2|642.6|66
1612315200000|2021-02-03 01:20:00|643.5|642.9|643.7|643.1|644|643.4|643.5|642.9|47
1612315500000|2021-02-03 01:25:00|643.8|643.2|644|643.4|644|643.4|643.7|643.1|6
1612315800000|2021-02-03 01:30:00|644.2|643.6|644.3|643.7|644.6|644|644|643.4|28
1612316100000|2021-02-03 01:35:00|644.2|643.6|643.9|643.3|644.2|643.6|643.8|643.2|14
1612316400000|2021-02-03 01:40:00|643.8|643.2|644|643.4|644|643.4|643.7|643.1|22
1612316700000|2021-02-03 01:45:00|643.8|643.2|644.7|644.1|644.8|644.2|643.7|643.1|57
1612317000000|2021-02-03 01:50:00|644.5|643.9|643.9|643.3|644.5|643.9|643.9|643.3|19
1612317300000|2021-02-03 01:55:00|644|643.4|644.5|643.9|644.7|644.1|643.9|643.3|42
1612317600000|2021-02-03 02:00:00|644.4|643.8|644.2|643.6|644.6|644|644.2|643.6|7
1612317900000|2021-02-03 02:05:00|644.1|643.5|644.1|643.5|644.2|643.6|644|643.4|5
1612318200000|2021-02-03 02:10:00|644|643.4|644.2|643.6|644.2|643.6|644|643.4|4
1612318500000|2021-02-03 02:15:00|644.1|643.5|644.2|643.6|644.5|643.9|644.1|643.5|7
1612318800000|2021-02-03 02:20:00|644.1|643.5|643.6|643|644.1|643.5|643.4|642.8|1033
1612319100000|2021-02-03 02:25:00|643.5|642.9|643.5|642.9|643.7|643.1|643.3|642.7|27
1612319400000|2021-02-03 02:30:00|643.6|643|644.2|643.6|644.4|643.8|643.3|642.7|41
1612319700000|2021-02-03 02:35:00|644.1|643.5|644.2|643.6|644.2|643.6|643.9|643.3|170
1612320000000|2021-02-03 02:40:00|644.1|643.5|643.3|642.7|644.2|643.6|643.3|642.7|198
1612320300000|2021-02-03 02:45:00|643.4|642.8|643.6|643|643.8|643.2|643.3|642.7|21
1612320600000|2021-02-03 02:50:00|643.5|642.9|643.6|643|643.8|643.2|643.4|642.8|6
1612320900000|2021-02-03 02:55:00|643.7|643.1|643.7|643.1|643.8|643.2|643.6|643|10
1612321200000|2021-02-03 03:00:00|643.6|643|643.3|642.7|643.6|643|643.3|642.7|38
1612321500000|2021-02-03 03:05:00|643.4|642.8|643.3|642.7|643.5|642.9|643.3|642.7|16
1612321800000|2021-02-03 03:10:00|643.2|642.6|643.3|642.7|643.3|642.7|643.2|642.6|4
1612322100000|2021-02-03 03:15:00|643.4|642.8|643.3|642.7|643.5|642.9|643.3|642.7|6
1612322400000|2021-02-03 03:20:00|643.4|642.8|643.5|642.9|643.5|642.9|643|642.4|59
1612322700000|2021-02-03 03:25:00|643.4|642.8|643.5|642.9|643.7|643.1|643.3|642.7|17
1612323000000|2021-02-03 03:30:00|643.4|642.8|643.3|642.7|643.5|642.9|643.1|642.5|34
1612323300000|2021-02-03 03:35:00|643.2|642.6|642.8|642.2|643.2|642.6|642.8|642.2|14
1612323600000|2021-02-03 03:40:00|642.7|642.1|642.8|642.2|643|642.4|642.5|641.9|31
1612323900000|2021-02-03 03:45:00|642.9|642.3|642.3|641.7|643|642.4|642.2|641.6|19
1612324200000|2021-02-03 03:50:00|642.4|641.8|642.3|641.7|642.8|642.2|642.3|641.7|20
1612324500000|2021-02-03 03:55:00|642.4|641.8|642.3|641.7|642.5|641.9|642.3|641.7|9
1612324800000|2021-02-03 04:00:00|642.4|641.8|642.4|641.8|642.4|641.8|642.3|641.7|9
1612325100000|2021-02-03 04:05:00|642.5|641.9|642.5|641.9|642.5|641.9|642.4|641.8|3
1612325400000|2021-02-03 04:10:00|642.4|641.8|642.6|642|642.7|642.1|642.3|641.7|60
1612325700000|2021-02-03 04:15:00|642.7|642.1|642.5|641.9|642.7|642.1|642.5|641.9|1
1612326000000|2021-02-03 04:20:00|642.4|641.8|641.9|641.3|642.5|641.9|641.8|641.2|40
1612326300000|2021-02-03 04:25:00|641.8|641.2|641.8|641.2|641.8|641.2|641.8|641.2|6
1612326600000|2021-02-03 04:30:00|641.9|641.3|642|641.4|642.1|641.5|641.9|641.3|8
1612326900000|2021-02-03 04:35:00|641.9|641.3|641.8|641.2|641.9|641.3|641.8|641.2|14
1612327200000|2021-02-03 04:40:00|641.7|641.1|640.8|640.2|641.8|641.2|640.6|640|47
1612327500000|2021-02-03 04:45:00|640.7|640.1|640|639.4|640.7|640.1|639.9|639.3|50
1612327800000|2021-02-03 04:50:00|640.1|639.5|639.8|639.2|640.1|639.5|639.6|639|251
1612328100000|2021-02-03 04:55:00|640|639.4|640|639.4|640|639.4|639.8|639.2|522
1612328400000|2021-02-03 05:00:00|640.3|639.7|640.3|639.7|640.3|639.7|639.9|639.3|33
1612328700000|2021-02-03 05:05:00|640.6|640|640.8|640.2|640.8|640.2|640.3|639.7|76
1612329000000|2021-02-03 05:10:00|641|640.4|640.8|640.2|641.1|640.5|640.7|640.1|12
1612329300000|2021-02-03 05:15:00|641|640.4|640.8|640.2|641|640.4|640.8|640.2|115
1612329600000|2021-02-03 05:20:00|641|640.4|641.6|641|642|641.4|640.9|640.2|115
1612329900000|2021-02-03 05:25:00|641.7|641.1|641.8|641.2|641.8|641.2|641.3|640.7|35
1612330200000|2021-02-03 05:30:00|641.7|641.1|640.8|640.2|641.8|641.2|640.8|640.2|49
1612330500000|2021-02-03 05:35:00|640.6|640|641.3|640.7|641.3|640.7|640.6|640|15
1612330800000|2021-02-03 05:40:00|641.2|640.6|641.6|641|641.7|641.1|641.1|640.5|7
1612331100000|2021-02-03 05:45:00|641.5|640.9|641.5|640.9|641.7|641.1|641.3|640.7|10
1612331400000|2021-02-03 05:50:00|641.6|641|641.5|640.9|641.8|641.2|641.4|640.8|10
1612331700000|2021-02-03 05:55:00|641.6|641|641.8|641.2|642|641.4|641.6|641|9
1612332000000|2021-02-03 06:00:00|641.7|641.1|640.8|640.2|641.7|641.1|640.8|640.2|96
1612332300000|2021-02-03 06:05:00|641|640.4|641|640.4|641.5|640.9|640.6|640|66
1612332600000|2021-02-03 06:10:00|640.9|640.3|640.8|640.2|641.5|640.9|640.8|640.2|24
1612332900000|2021-02-03 06:15:00|641|640.4|641.4|640.8|641.5|640.9|640.8|640.2|37
1612333200000|2021-02-03 06:20:00|641.5|640.9|641|640.4|641.5|640.9|640.9|640.3|23
1612333500000|2021-02-03 06:25:00|640.8|640.2|641|640.4|641.1|640.5|640.8|640.2|12
1612333800000|2021-02-03 06:30:00|641.3|640.7|641|640.4|641.3|640.7|640.8|640.2|28
1612334100000|2021-02-03 06:35:00|640.9|640.3|641|640.4|641.5|640.9|640.9|640.3|62
1612334400000|2021-02-03 06:40:00|640.9|640.3|641|640.4|641.3|640.7|640.8|640.2|20
1612334700000|2021-02-03 06:45:00|641.1|640.5|641.6|641|641.6|641|641|640.4|38
1612335000000|2021-02-03 06:50:00|642.4|641.8|641.8|641.2|642.4|641.8|641.8|641.2|28
1612335300000|2021-02-03 06:55:00|641.7|641.1|642.3|641.7|642.3|641.7|641.7|641.1|37
1612335600000|2021-02-03 07:00:00|642.4|641.8|641.8|641.2|642.4|641.8|641.8|641.2|15
1612335900000|2021-02-03 07:05:00|642|641.4|642|641.4|642.1|641.5|642|641.4|7
1612336200000|2021-02-03 07:10:00|642.1|641.5|642.7|642.1|643.3|642.7|642|641.4|95
1612336500000|2021-02-03 07:15:00|642.5|641.9|642.5|641.9|642.6|642|642.3|641.7|9
1612336800000|2021-02-03 07:20:00|642.3|641.7|642.1|641.5|642.3|641.7|641.9|641.3|6
1612337100000|2021-02-03 07:25:00|642|641.4|642.2|641.6|642.3|641.7|642|641.4|9
1612337400000|2021-02-03 07:30:00|642.1|641.5|643.1|642.5|643.1|642.5|642.1|641.5|44
1612337700000|2021-02-03 07:35:00|643|642.4|643|642.4|643.2|642.6|642.8|642.2|15
1612338000000|2021-02-03 07:40:00|643.1|642.5|642.4|641.8|643.1|642.5|642.3|641.7|25
1612338300000|2021-02-03 07:45:00|642.5|641.9|642.6|642|643.1|642.5|642.5|641.9|13
1612338600000|2021-02-03 07:50:00|642.5|641.9|643|642.4|643|642.4|642.5|641.9|14
1612338900000|2021-02-03 07:55:00|643.1|642.5|643.1|642.5|643.2|642.6|642.8|642.2|270
1612339200000|2021-02-03 08:00:00|643|642.4|642.3|641.7|643.1|642.5|642.3|641.7|38
1612339500000|2021-02-03 08:05:00|642.5|641.9|642.7|642.1|642.8|642.2|642.3|641.7|40
1612339800000|2021-02-03 08:10:00|642.6|642|642.5|641.9|642.8|642.2|642.3|641.7|20
1612340100000|2021-02-03 08:15:00|642.6|642|641.8|641.2|642.6|642|641.8|641.2|68
1612340400000|2021-02-03 08:20:00|641.7|641.1|641.7|641.1|641.9|641.3|641.6|641|238
1612340700000|2021-02-03 08:25:00|641.8|641.2|642.2|641.6|642.3|641.7|641.7|641.1|25
1612341000000|2021-02-03 08:30:00|642.1|641.5|642.2|641.6|642.5|641.9|642.1|641.5|35
1612341300000|2021-02-03 08:35:00|642.1|641.5|641.2|640.6|642.6|642|641.1|640.5|88
1612341600000|2021-02-03 08:40:00|641.1|640.5|641|640.4|641.1|640.5|640.8|640.2|33
1612341900000|2021-02-03 08:45:00|640.8|640.2|640.7|640.1|641|640.4|640.5|639.9|47
1612342200000|2021-02-03 08:50:00|640.8|640.2|638.8|638.2|640.8|640.2|638.8|638.2|60
1612342500000|2021-02-03 08:55:00|638.7|638.1|638.4|637.8|639|638.4|637.8|637.2|87
1612342800000|2021-02-03 09:00:00|638.5|637.9|638.3|637.7|638.9|638.3|638|637.4|80
1612343100000|2021-02-03 09:05:00|638.2|637.6|638.5|637.9|638.6|638|638|637.4|46
1612343400000|2021-02-03 09:10:00|638.3|637.7|638.5|637.9|638.5|637.9|638.1|637.5|43
1612343700000|2021-02-03 09:15:00|638.3|637.7|636.8|636.2|638.3|637.7|636.7|636.1|44
1612344000000|2021-02-03 09:20:00|636.7|636.1|637.6|637|638|637.4|636.7|636.1|156
1612344300000|2021-02-03 09:25:00|637.7|637.1|637.3|636.7|638|637.4|637.3|636.7|37
1612344600000|2021-02-03 09:30:00|637|636.4|637|636.4|637.2|636.6|636.3|635.7|137
1612344900000|2021-02-03 09:35:00|636.9|636.3|638.6|638|638.7|638.1|636.8|636.2|120
1612345200000|2021-02-03 09:40:00|638.7|638.1|638.6|638|638.8|638.2|638.5|637.9|24
1612345500000|2021-02-03 09:45:00|638.7|638.1|638|637.4|638.7|638.1|637|636.4|64
1612345800000|2021-02-03 09:50:00|638.2|637.6|639.1|638.5|639.5|638.9|638.2|637.6|245
1612346100000|2021-02-03 09:55:00|639|638.4|639.1|638.5|639.4|638.8|638.9|638.3|53
1612346400000|2021-02-03 10:00:00|639.2|638.6|639|638.4|639.4|638.8|638.9|638.3|111
1612346700000|2021-02-03 10:05:00|638.9|638.3|638|637.4|639|638.4|638|637.4|26
1612347000000|2021-02-03 10:10:00|637.8|637.2|638.8|638.2|639|638.4|637.8|637.2|84
1612347300000|2021-02-03 10:15:00|638.9|638.3|639.4|638.8|639.5|638.9|638.9|638.3|57
1612347600000|2021-02-03 10:20:00|639.3|638.7|639.8|639.2|640.1|639.5|639.2|638.6|43
1612347900000|2021-02-03 10:25:00|640|639.4|639.8|639.2|640|639.4|639.1|638.5|41
1612348200000|2021-02-03 10:30:00|639.7|639.1|639.7|639.1|640|639.4|639.5|638.9|16
1612348500000|2021-02-03 10:35:00|639.8|639.2|639.3|638.7|640|639.4|639.3|638.7|33
1612348800000|2021-02-03 10:40:00|639.4|638.8|639.3|638.7|639.5|638.9|638.8|638.2|20
1612349100000|2021-02-03 10:45:00|639.4|638.8|639|638.4|639.5|638.9|639|638.4|11
1612349400000|2021-02-03 10:50:00|639.1|638.5|639|638.4|639.1|638.5|638.7|638.1|33
1612349700000|2021-02-03 10:55:00|638.9|638.3|638.5|637.9|638.9|638.3|638.3|637.7|13
1612350000000|2021-02-03 11:00:00|638.4|637.8|638.2|637.6|638.5|637.9|638.2|637.6|30
1612350300000|2021-02-03 11:05:00|638.3|637.7|638|637.4|638.3|637.7|638|637.4|11
1612350600000|2021-02-03 11:10:00|637.9|637.3|637|636.4|638.2|637.6|637|636.4|171
1612350900000|2021-02-03 11:15:00|637.2|636.6|637.3|636.7|637.7|637.1|637.1|636.5|28
1612351200000|2021-02-03 11:20:00|637.2|636.6|637.5|636.9|637.8|637.2|637.2|636.6|36
1612351500000|2021-02-03 11:25:00|637.3|636.7|637.8|637.2|638.2|637.6|637.3|636.7|32
1612351800000|2021-02-03 11:30:00|637.9|637.3|637.6|637|637.9|637.3|637.3|636.7|28
1612352100000|2021-02-03 11:35:00|637.5|636.9|637.1|636.5|637.5|636.9|637|636.4|17
1612352400000|2021-02-03 11:40:00|637.2|636.6|637|636.4|637.3|636.7|636.9|636.3|9
1612352700000|2021-02-03 11:45:00|637.1|636.5|637.1|636.5|637.3|636.7|637|636.4|13
1612353000000|2021-02-03 11:50:00|637.3|636.7|637.3|636.7|637.7|637.1|637.2|636.6|27
1612353300000|2021-02-03 11:55:00|637.2|636.6|637.3|636.7|637.3|636.7|636.9|636.3|17
1612353600000|2021-02-03 12:00:00|637.4|636.8|637|636.4|637.4|636.8|637|636.4|8
1612353900000|2021-02-03 12:05:00|637.1|636.5|637.4|636.8|637.4|636.8|636.9|636.3|14
1612354200000|2021-02-03 12:10:00|636.9|636.3|637.3|636.7|637.3|636.7|636.7|636.1|74
1612354500000|2021-02-03 12:15:00|637.6|637|636.7|636.1|637.6|637|636.6|636|43
1612354800000|2021-02-03 12:20:00|636.5|635.9|636.8|636.2|637|636.4|636.5|635.9|27
1612355100000|2021-02-03 12:25:00|636.9|636.3|637.3|636.7|637.4|636.8|636.8|636.2|37
1612355400000|2021-02-03 12:30:00|637.4|636.8|636.3|635.7|637.8|637.2|636.1|635.5|98
1612355700000|2021-02-03 12:35:00|636.5|635.9|637|636.4|637|636.4|636.3|635.7|58
1612356000000|2021-02-03 12:40:00|637.1|636.5|637.5|636.9|638|637.4|637|636.4|124
1612356300000|2021-02-03 12:45:00|637.3|636.7|638|637.4|638.7|638.1|637.3|636.7|101
1612356600000|2021-02-03 12:50:00|637.9|637.3|637.5|636.9|638.1|637.5|637.4|636.8|29
1612356900000|2021-02-03 12:55:00|637.4|636.8|637.2|636.6|637.7|637.1|637.2|636.6|186
1612357200000|2021-02-03 13:00:00|637.4|636.8|637.4|636.8|637.5|636.9|637.2|636.6|40
1612357500000|2021-02-03 13:05:00|637.5|636.9|638|637.4|638.2|637.6|637.4|636.8|38
1612357800000|2021-02-03 13:10:00|638.1|637.5|638.2|637.6|638.2|637.6|637.8|637.2|31
1612358100000|2021-02-03 13:15:00|638.1|637.5|637.9|637.3|638.6|638|637.8|637.2|33
1612358400000|2021-02-03 13:20:00|637.8|637.2|638.7|638.1|638.8|638.2|637.6|637|131
1612358700000|2021-02-03 13:25:00|638.8|638.2|638.3|637.7|639.1|638.5|638.1|637.5|157
1612359000000|2021-02-03 13:30:00|638.2|637.6|637.7|637.1|638.6|638|637.6|637|102
1612359300000|2021-02-03 13:35:00|637.8|637.2|638.2|637.6|638.2|637.6|637.5|636.9|102
1612359600000|2021-02-03 13:40:00|638.3|637.7|638.1|637.5|638.6|638|637.8|637.2|120
1612362600000|2021-02-03 14:30:00|638|637.4|633.3|632.7|638.6|638|632.5|631.9|2174
1612362900000|2021-02-03 14:35:00|633.1|632.5|632.7|632.1|633.8|633.2|631.2|630.6|1169
1612363200000|2021-02-03 14:40:00|632.9|632.3|632.9|632.3|634.6|634|632.4|631.8|1040
1612363500000|2021-02-03 14:45:00|632.7|632.1|633.1|632.5|633.9|633.3|632.7|632.1|622
1612363800000|2021-02-03 14:50:00|633.2|632.6|631.9|631.3|633.2|632.6|631.7|631.1|686
1612364100000|2021-02-03 14:55:00|631.7|631.1|631.7|631.1|632.6|632|631|630.4|423
1612364400000|2021-02-03 15:00:00|631.6|631|630.9|630.3|631.7|631.1|630.5|629.9|2373
1612364700000|2021-02-03 15:05:00|631.1|630.5|631.3|630.7|632.4|631.8|630.6|630|729
1612365000000|2021-02-03 15:10:00|631.4|630.8|630.9|630.3|631.6|631|630.6|630|750
1612365300000|2021-02-03 15:15:00|631|630.4|632.3|631.7|632.3|631.7|630.3|629.7|365
1612365600000|2021-02-03 15:20:00|632.2|631.6|629.2|628.6|632.4|631.8|628.5|627.9|963
1612365900000|2021-02-03 15:25:00|629.1|628.5|629.1|628.5|629.3|628.7|628.5|627.9|786
1612366200000|2021-02-03 15:30:00|629|628.4|629.7|629.1|629.7|629.1|627.8|627.2|548
1612366500000|2021-02-03 15:35:00|629.5|628.9|630.9|630.3|631.1|630.5|629.4|628.8|632
1612366800000|2021-02-03 15:40:00|630.8|630.2|631.9|631.3|631.9|631.3|630.4|629.8|417
1612367100000|2021-02-03 15:45:00|631.8|631.2|632|631.4|632.7|632.1|631.6|631|352
1612367400000|2021-02-03 15:50:00|631.9|631.3|631.6|631|632.3|631.7|631.4|630.8|289
1612367700000|2021-02-03 15:55:00|631.5|630.9|635.1|634.5|635.3|634.7|631.5|630.9|916
1612368000000|2021-02-03 16:00:00|635.3|634.7|634.1|633.5|635.3|634.7|633.8|633.2|466
1612368300000|2021-02-03 16:05:00|634.2|633.6|634.9|634.3|635.1|634.5|633.6|633|295
1612368600000|2021-02-03 16:10:00|635|634.4|637.8|637.2|637.8|637.2|634.6|634|414
1612368900000|2021-02-03 16:15:00|637.9|637.3|639.1|638.5|639.1|638.5|637.6|637|643
1612369200000|2021-02-03 16:20:00|639|638.4|637.3|636.7|639.5|638.9|636.9|636.3|522
1612369500000|2021-02-03 16:25:00|637.4|636.8|638.5|637.9|638.7|638.1|637.4|636.8|233
1612369800000|2021-02-03 16:30:00|638.4|637.8|639.3|638.7|639.4|638.8|638.1|637.5|301
1612370100000|2021-02-03 16:35:00|639.8|639.2|638.5|637.9|640.5|639.9|638.3|637.7|555
1612370400000|2021-02-03 16:40:00|638.6|638|639.9|639.3|640.3|639.7|638.3|637.7|331
1612370700000|2021-02-03 16:45:00|639.8|639.2|639|638.4|640.1|639.5|638.1|637.5|481
1612371000000|2021-02-03 16:50:00|638.8|638.2|639.5|638.9|639.5|638.9|638.3|637.7|186
1612371300000|2021-02-03 16:55:00|639.3|638.7|639|638.4|639.6|639|638.3|637.7|328
1612371600000|2021-02-03 17:00:00|639.1|638.5|641.7|641.1|642|641.4|638.9|638.3|568
1612371900000|2021-02-03 17:05:00|641.6|641|640.7|640.1|641.6|641|640.6|640|265
1612372200000|2021-02-03 17:10:00|640.8|640.2|640.8|640.2|641.3|640.7|640.4|639.8|241
1612372500000|2021-02-03 17:15:00|640.6|640|639.9|639.3|640.6|640|639.9|639.3|321
1612372800000|2021-02-03 17:20:00|639.6|639|643.1|642.5|643.1|642.5|639.1|638.5|359
1612373100000|2021-02-03 17:25:00|642.9|642.3|646.3|645.7|647.7|647.1|642.1|641.5|1131
1612373400000|2021-02-03 17:30:00|646.4|645.8|644.5|643.9|646.4|645.8|643.5|642.9|720
1612373700000|2021-02-03 17:35:00|644.3|643.7|645.5|644.9|646.3|645.7|644|643.4|429
1612374000000|2021-02-03 17:40:00|645.7|645.1|646|645.4|646.2|645.6|644.9|644.3|269
1612374300000|2021-02-03 17:45:00|646.2|645.6|648.5|647.9|648.5|647.9|645.8|645.2|445
1612374600000|2021-02-03 17:50:00|648.6|648|647.9|647.3|651|650.4|647.6|647|860
1612374900000|2021-02-03 17:55:00|647.8|647.2|647.2|646.6|648.3|647.7|647.2|646.6|419
1612375200000|2021-02-03 18:00:00|647.3|646.7|647.2|646.6|647.8|647.2|646.3|645.7|537
1612375500000|2021-02-03 18:05:00|647.1|646.5|646.8|646.2|647.7|647.1|646.4|645.8|176
1612375800000|2021-02-03 18:10:00|646.7|646.1|647.7|647.1|648|647.4|646.5|645.9|207
1612376100000|2021-02-03 18:15:00|647.8|647.2|648.5|647.9|648.8|648.2|647.8|647.2|247
1612376400000|2021-02-03 18:20:00|648.6|648|648|647.4|649|648.4|647.7|647.1|250
1612376700000|2021-02-03 18:25:00|647.9|647.3|648.2|647.6|648.4|647.8|647.5|646.9|149
1612377000000|2021-02-03 18:30:00|648.1|647.5|647.8|647.2|648.2|647.6|647.3|646.7|298
1612377300000|2021-02-03 18:35:00|647.9|647.3|648.7|648.1|648.7|648.1|647.4|646.8|158
1612377600000|2021-02-03 18:40:00|648.5|647.9|648.9|648.3|649.4|648.8|648.4|647.8|289
1612377900000|2021-02-03 18:45:00|649|648.4|648.6|648|649|648.4|648|647.4|177
1612378200000|2021-02-03 18:50:00|648.5|647.9|649.2|648.6|649.6|649|648.5|647.9|315
1612378500000|2021-02-03 18:55:00|649.3|648.7|649.1|648.5|649.3|648.7|648.3|647.7|165
1612378800000|2021-02-03 19:00:00|649.2|648.6|649.9|649.3|650.2|649.6|649.2|648.6|497
1612379100000|2021-02-03 19:05:00|650|649.4|651|650.4|651.3|650.7|649.9|649.3|1213
1612379400000|2021-02-03 19:10:00|651.2|650.6|649.8|649.2|651.3|650.7|649|648.4|1944
1612379700000|2021-02-03 19:15:00|649.9|649.3|649|648.4|649.9|649.3|648.2|647.6|933
1612400400000|2021-02-04 01:00:00|648.6|648|647.5|646.9|649.6|649|647|646.4|531
1612400700000|2021-02-04 01:05:00|647.7|647.1|646.7|646.1|647.7|647.1|646.2|645.6|237
1612401000000|2021-02-04 01:10:00|646.6|646|646.4|645.8|647.6|647|646.4|645.8|80
1612401300000|2021-02-04 01:15:00|646.7|646.1|646.4|645.8|646.8|646.2|646.2|645.6|77
1612401600000|2021-02-04 01:20:00|646.5|645.9|646.4|645.8|646.7|646.1|646.2|645.6|29
1612401900000|2021-02-04 01:25:00|646.6|646|647.2|646.6|647.2|646.6|646.5|645.9|19
1612402200000|2021-02-04 01:30:00|647.1|646.5|646.9|646.3|647.2|646.6|646.9|646.3|62
1612402500000|2021-02-04 01:35:00|647.1|646.5|647.7|647.1|647.7|647.1|646.9|646.3|26
1612402800000|2021-02-04 01:40:00|647.6|647|647.4|646.8|647.7|647.1|647.4|646.8|16
1612403100000|2021-02-04 01:45:00|647.2|646.6|647.5|646.9|647.5|646.9|647.2|646.6|0
1612403400000|2021-02-04 01:50:00|647.4|646.8|647.1|646.5|647.5|646.9|647|646.4|7
1612403700000|2021-02-04 01:55:00|647|646.4|646.8|646.2|647|646.4|646.6|646|41
1612404000000|2021-02-04 02:00:00|646.7|646.1|646.7|646.1|647.1|646.5|646.5|645.9|32
1612404300000|2021-02-04 02:05:00|646.6|646|646.9|646.3|646.9|646.3|646.2|645.6|25
1612404600000|2021-02-04 02:10:00|647.1|646.5|647.2|646.6|647.5|646.9|646.9|646.3|60
1612404900000|2021-02-04 02:15:00|647.3|646.7|647.2|646.6|647.3|646.7|647.1|646.5|5
1612405200000|2021-02-04 02:20:00|647.3|646.7|647.4|646.8|647.4|646.8|647|646.4|6
1612405500000|2021-02-04 02:25:00|647.2|646.6|647.7|647.1|647.7|647.1|647.2|646.6|10
1612405800000|2021-02-04 02:30:00|647.8|647.2|648|647.4|648|647.4|647.5|646.9|38
1612406100000|2021-02-04 02:35:00|648.5|647.9|648.2|647.6|648.6|648|647.9|647.3|16
1612406400000|2021-02-04 02:40:00|648.3|647.7|650|649.4|650|649.4|648.3|647.7|139
1612406700000|2021-02-04 02:45:00|650.2|649.6|651.4|650.8|651.4|650.8|650.2|649.6|96
1612407000000|2021-02-04 02:50:00|651.6|651|650.8|650.2|651.6|651|650.4|649.8|63
1612407300000|2021-02-04 02:55:00|650.9|650.3|651.2|650.6|651.2|650.6|650.8|650.2|38
1612407600000|2021-02-04 03:00:00|651.1|650.5|651.4|650.8|651.4|650.8|650.7|650.1|406
1612407900000|2021-02-04 03:05:00|651.3|650.7|651|650.4|652.1|651.5|650.9|650.3|134
1612408200000|2021-02-04 03:10:00|650.9|650.3|651.9|651.3|652.1|651.5|650.9|650.3|130
1612408500000|2021-02-04 03:15:00|651.8|651.2|651.7|651.1|651.9|651.3|651.7|651.1|5
1612408800000|2021-02-04 03:20:00|651.3|650.7|650.2|649.6|651.4|650.8|650|649.4|192
1612409100000|2021-02-04 03:25:00|650.1|649.5|649.9|649.3|650.2|649.6|649.4|648.8|54
1612409400000|2021-02-04 03:30:00|650|649.4|649.7|649.1|650.1|649.5|649.6|649|9
1612409700000|2021-02-04 03:35:00|649.9|649.3|649.9|649.3|650.1|649.5|649.7|649.1|12
1612410000000|2021-02-04 03:40:00|649.8|649.2|649.4|648.8|649.8|649.2|649.3|648.7|15
1612410300000|2021-02-04 03:45:00|649.3|648.7|649.6|649|649.8|649.2|649.3|648.7|1
1612410600000|2021-02-04 03:50:00|649.7|649.1|649.5|648.9|649.7|649.1|649.4|648.8|1
1612410900000|2021-02-04 03:55:00|649.4|648.8|649.5|648.9|649.5|648.9|649.4|648.8|5
1612411200000|2021-02-04 04:00:00|649.6|649|649.2|648.6|649.6|649|649.1|648.5|16
1612411500000|2021-02-04 04:05:00|649|648.4|649.2|648.6|649.3|648.7|649|648.4|15
1612411800000|2021-02-04 04:10:00|649.3|648.7|649.2|648.6|649.3|648.7|649.1|648.5|10
1612412100000|2021-02-04 04:15:00|649.1|648.5|649.1|648.5|649.1|648.5|649.1|648.5|0
1612412400000|2021-02-04 04:20:00|649|648.4|649|648.4|649.2|648.6|649|648.4|8
1612412700000|2021-02-04 04:25:00|648.9|648.3|648.8|648.2|649|648.4|648.7|648.1|9
1612413000000|2021-02-04 04:30:00|648.7|648.1|649|648.4|649|648.4|648.7|648.1|17
1612413300000|2021-02-04 04:35:00|648.9|648.3|649|648.4|649|648.4|648.7|648.1|14
1612413600000|2021-02-04 04:40:00|||||||||11
1612413900000|2021-02-04 04:45:00|648.9|648.3|648.7|648.1|648.9|648.3|648.6|648|23
1612414200000|2021-02-04 04:50:00|648.6|648|648.2|647.6|648.6|648|648.2|647.6|10
1612414500000|2021-02-04 04:55:00|648.3|647.7|648.5|647.9|648.6|648|648.2|647.6|40
1612414800000|2021-02-04 05:00:00|648.6|648|648|647.4|648.6|648|647.9|647.3|30
1612415100000|2021-02-04 05:05:00|647.9|647.3|648.2|647.6|648.4|647.8|647.8|647.2|18
1612415400000|2021-02-04 05:10:00|648.3|647.7|649|648.4|649|648.4|648.2|647.6|27
1612415700000|2021-02-04 05:15:00|648.7|648.1|648.6|648|648.9|648.3|648.2|647.6|15
1612416000000|2021-02-04 05:20:00|648.5|647.9|648.4|647.8|648.5|647.9|648.4|647.8|2
1612416300000|2021-02-04 05:25:00|648.5|647.9|648.2|647.6|648.7|648.1|648.2|647.6|12
1612416600000|2021-02-04 05:30:00|648.1|647.5|648.5|647.9|648.7|648.1|647.7|647.1|49
1612416900000|2021-02-04 05:35:00|648.4|647.8|648.7|648.1|648.7|648.1|648.2|647.6|17
1612417200000|2021-02-04 05:40:00|||||||||2
1612417500000|2021-02-04 05:45:00|648.9|648.3|649|648.4|649|648.4|648.9|648.3|3
1612417800000|2021-02-04 05:50:00|648.9|648.3|649.7|649.1|650|649.4|648.9|648.3|58
1612418100000|2021-02-04 05:55:00|649.5|648.9|649.8|649.2|649.8|649.2|649.4|648.8|14
1612418400000|2021-02-04 06:00:00|649.7|649.1|649.9|649.3|650|649.4|649.7|649.1|30
1612418700000|2021-02-04 06:05:00|650|649.4|651.2|650.6|651.2|650.6|650|649.4|59
1612419000000|2021-02-04 06:10:00|651.1|650.5|650.7|650.1|651.1|650.5|650.7|650.1|505
1612419300000|2021-02-04 06:15:00|650.8|650.2|650.7|650.1|651|650.4|650.7|650.1|168
1612419600000|2021-02-04 06:20:00|650.9|650.3|650.3|649.7|650.9|650.3|650.3|649.7|24
1612419900000|2021-02-04 06:25:00|650.5|649.9|650.8|650.2|650.9|650.3|650.5|649.9|15
1612420200000|2021-02-04 06:30:00|650.7|650.1|650.8|650.2|651.1|650.5|650.5|649.9|34
1612420500000|2021-02-04 06:35:00|650.7|650.1|651|650.4|651|650.4|650.7|650.1|3
1612420800000|2021-02-04 06:40:00|650.9|650.3|650.8|650.2|650.9|650.3|650.5|649.9|17
1612421100000|2021-02-04 06:45:00|650.9|650.3|650.9|650.3|650.9|650.3|650.5|649.9|4
1612421400000|2021-02-04 06:50:00|650.8|650.2|650.2|649.6|651|650.4|650|649.4|49
1612421700000|2021-02-04 06:55:00|650.1|649.5|649.8|649.2|650.2|649.6|649.8|649.2|6
1612422000000|2021-02-04 07:00:00|649.7|649.1|650|649.4|650|649.4|649.3|648.7|20
1612422300000|2021-02-04 07:05:00|650.2|649.6|650|649.4|650.2|649.6|649.7|649.1|21
1612422600000|2021-02-04 07:10:00|650.1|649.5|650|649.4|650.2|649.6|650|649.4|5
1612422900000|2021-02-04 07:15:00|650.1|649.5|650.2|649.6|650.2|649.6|650|649.4|14
1612423200000|2021-02-04 07:20:00|650.3|649.7|649.4|648.8|650.7|650.1|649.4|648.8|69
1612423500000|2021-02-04 07:25:00|649.5|648.9|649.5|648.9|649.6|649|649.3|648.7|58
1612423800000|2021-02-04 07:30:00|649.4|648.8|649.5|648.9|649.7|649.1|649.4|648.8|44
1612424100000|2021-02-04 07:35:00|649.4|648.8|649.3|648.7|649.5|648.9|649.3|648.7|22
1612424400000|2021-02-04 07:40:00|649.4|648.8|648.2|647.6|649.4|648.8|647.7|647.1|125
1612424700000|2021-02-04 07:45:00|648.1|647.5|647.7|647.1|648.1|647.5|647.7|647.1|7
1612425000000|2021-02-04 07:50:00|647.6|647|647.4|646.8|648|647.4|647.3|646.7|42
1612425300000|2021-02-04 07:55:00|647.6|647|647.7|647.1|647.9|647.3|647.1|646.5|48
1612425600000|2021-02-04 08:00:00|647.6|647|647.9|647.3|648.2|647.6|647.5|646.9|18
1612425900000|2021-02-04 08:05:00|648.2|647.6|649.6|649|649.6|649|648.2|647.6|103
1612426200000|2021-02-04 08:10:00|649.7|649.1|650.9|650.3|651.2|650.6|649.3|648.7|192
1612426500000|2021-02-04 08:15:00|651|650.4|650.8|650.2|651.1|650.5|650.4|649.8|49
1612426800000|2021-02-04 08:20:00|650.7|650.1|650.7|650.1|650.7|650.1|648.9|648.3|141
1612427100000|2021-02-04 08:25:00|650.8|650.2|650.3|649.7|650.9|650.3|650|649.4|17
1612427400000|2021-02-04 08:30:00|649.8|649.2|649.2|648.6|650|649.4|649.2|648.6|28
1612427700000|2021-02-04 08:35:00|649|648.4|649.2|648.6|649.3|648.7|648.9|648.3|36
1612428000000|2021-02-04 08:40:00|649.3|648.7|649.8|649.2|650.1|649.5|649.1|648.5|74
1612428300000|2021-02-04 08:45:00|649.7|649.1|650.8|650.2|651|650.4|649.7|649.1|30
1612428600000|2021-02-04 08:50:00|650.7|650.1|650.7|650.1|650.8|650.2|650.2|649.6|12
1612428900000|2021-02-04 08:55:00|650.8|650.2|650.7|650.1|651.3|650.7|650.7|650.1|53
1612429200000|2021-02-04 09:00:00|650.5|649.9|649.5|648.9|650.5|649.9|649.4|648.8|53
1612429500000|2021-02-04 09:05:00|649.4|648.8|649|648.4|649.7|649.1|648.5|647.9|54
1612429800000|2021-02-04 09:10:00|648.9|648.3|648.7|648.1|649|648.4|648.4|647.8|39
1612430100000|2021-02-04 09:15:00|648.5|647.9|648.2|647.6|648.7|648.1|647.9|647.3|49
1612430400000|2021-02-04 09:20:00|648.1|647.5|648.7|648.1|648.7|648.1|648|647.4|26
1612430700000|2021-02-04 09:25:00|648.6|648|649.4|648.8|649.6|649|648.5|647.9|28
1612431000000|2021-02-04 09:30:00|649.7|649.1|648.8|648.2|649.9|649.3|648.8|648.2|67
1612431300000|2021-02-04 09:35:00|648.7|648.1|649.8|649.2|649.8|649.2|648.7|648.1|14
1612431600000|2021-02-04 09:40:00|649.7|649.1|649.7|649.1|649.7|649.1|649.4|648.8|3
1612431900000|2021-02-04 09:45:00|649.6|649|647|646.4|650|649.4|647|646.4|100
1612432200000|2021-02-04 09:50:00|647.2|646.6|648.2|647.6|648.5|647.9|647.2|646.6|112
1612432500000|2021-02-04 09:55:00|648.1|647.5|647.6|647|648.4|647.8|647.5|646.9|40
1612432800000|2021-02-04 10:00:00|647.7|647.1|648.8|648.2|649.1|648.5|647.3|646.7|40
1612433100000|2021-02-04 10:05:00|648.6|648|648|647.4|648.8|648.2|647.7|647.1|24
1612433400000|2021-02-04 10:10:00|647.9|647.3|649|648.4|649|648.4|647.9|647.3|18
1612433700000|2021-02-04 10:15:00|648.9|648.3|649|648.4|649|648.4|648.9|648.3|1
1612434000000|2021-02-04 10:20:00|649.1|648.5|649.6|649|649.8|649.2|649.1|648.5|36
1612434300000|2021-02-04 10:25:00|649.7|649.1|649.7|649.1|649.7|649.1|649.1|648.5|74
1612434600000|2021-02-04 10:30:00|649.8|649.2|649|648.4|649.8|649.2|648.5|647.9|47
1612434900000|2021-02-04 10:35:00|649.1|648.5|648.9|648.3|649.7|649.1|648.9|648.3|28
1612435200000|2021-02-04 10:40:00|649|648.4|649.5|648.9|649.5|648.9|649|648.4|484
1612435500000|2021-02-04 10:45:00|649.4|648.8|649.4|648.8|649.5|648.9|649.4|648.8|8
1612435800000|2021-02-04 10:50:00|649.5|648.9|649.6|649|649.7|649.1|649.4|648.8|4
1612436100000|2021-02-04 10:55:00|649.3|648.7|649.3|648.7|649.5|648.9|649.1|648.5|17
1612436400000|2021-02-04 11:00:00|649.2|648.6|649.2|648.6|649.6|649|648.6|648|13
1612436700000|2021-02-04 11:05:00|649.1|648.5|648.6|648|649.3|648.7|648.6|648|14
1612437000000|2021-02-04 11:10:00|648.5|647.9|648.2|647.6|648.7|648.1|647.9|647.3|39
1612437300000|2021-02-04 11:15:00|648.1|647.5|647.9|647.3|648.2|647.6|647.8|647.2|15
1612437600000|2021-02-04 11:20:00|647.8|647.2|648.3|647.7|648.3|647.7|647.7|647.1|19
1612437900000|2021-02-04 11:25:00|648.2|647.6|647.6|647|648.2|647.6|647.6|647|15
1612438200000|2021-02-04 11:30:00|647.5|646.9|647.1|646.5|647.6|647|646.8|646.2|92
1612438500000|2021-02-04 11:35:00|647.2|646.6|647.7|647.1|647.9|647.3|647.1|646.5|31
1612438800000|2021-02-04 11:40:00|647.6|647|647.2|646.6|647.6|647|647.1|646.5|29
1612439100000|2021-02-04 11:45:00|647.1|646.5|647.1|646.5|647.4|646.8|647.1|646.5|49
1612439400000|2021-02-04 11:50:00|647.2|646.6|647.2|646.6|647.6|647|646.8|646.2|38
1612439700000|2021-02-04 11:55:00|647.1|646.5|648.3|647.3|648.3|647.7|647.1|646.5|55
1612440000000|2021-02-04 12:00:00|648.2|647.6|648.9|648.3|648.9|648.3|647.9|647.3|32
1612440300000|2021-02-04 12:05:00|648.8|648.2|648.6|648|649.1|648.5|648.6|648|10
1612440600000|2021-02-04 12:10:00|648.7|648.1|648.6|648|649.1|648.5|648.6|648|9
1612440900000|2021-02-04 12:15:00|648.7|648.1|648.8|648.2|648.8|648.2|648.3|647.7|23
1612441200000|2021-02-04 12:20:00|648.7|648.1|648.1|647.5|648.8|648.2|648.1|647.5|10
1612441500000|2021-02-04 12:25:00|648.2|647.6|647.7|647.1|648.2|647.6|647.7|647.1|17
1612441800000|2021-02-04 12:30:00|647.8|647.2|647.9|647.3|648.3|647.7|647.8|647.2|30
1612442100000|2021-02-04 12:35:00|648|647.4|647.5|646.9|648|647.4|647.2|646.6|51
1612442400000|2021-02-04 12:40:00|647.6|647|648|647.4|648.2|647.6|647.6|647|21
1612442700000|2021-02-04 12:45:00|648.2|647.6|647.8|647.2|648.3|647.7|647.8|647.2|48
1612443000000|2021-02-04 12:50:00|647.9|647.3|647.8|647.2|647.9|647.3|647.8|647.2|51
1612443300000|2021-02-04 12:55:00|648|647.4|648.2|647.6|648.2|647.6|648|647.4|45
1612443600000|2021-02-04 13:00:00|648.1|647.5|647.3|646.7|648.1|647.5|647.1|646.5|122
1612443900000|2021-02-04 13:05:00|647.2|646.6|647|646.4|647.3|646.7|647|646.4|37
1612444200000|2021-02-04 13:10:00|646.9|646.3|646.6|646|647.1|646.5|646.4|645.8|63
1612444500000|2021-02-04 13:15:00|646.5|645.9|646.3|645.7|646.7|646.1|646.3|645.7|29
1612444800000|2021-02-04 13:20:00|646.4|645.8|646.3|645.7|646.5|645.9|646.3|645.7|24
1612445100000|2021-02-04 13:25:00|646.5|645.9|647.5|646.9|647.5|646.9|646.3|645.7|84
1612445400000|2021-02-04 13:30:00|647.4|646.8|646.9|646.3|648.6|647.9|646.5|645.9|193
1612445700000|2021-02-04 13:35:00|647|646.4|648|647.4|649.1|648.5|646.8|646.2|236
1612446000000|2021-02-04 13:40:00|648.1|647.5|648.4|647.8|648.8|648.1|647.6|647|104
1612449000000|2021-02-04 14:30:00|648.5|647.9|643.9|643.3|649.1|648.5|642.3|641.7|1435
1612449300000|2021-02-04 14:35:00|643.8|643.2|642.9|642.3|644.7|644.1|641.7|641.1|665
1612449600000|2021-02-04 14:40:00|643|642.4|641.3|640.7|643|642.4|640.7|640.1|680
1612449900000|2021-02-04 14:45:00|641.4|640.8|645.4|644.8|646|645.4|641.3|640.7|617
1612450200000|2021-02-04 14:50:00|645.5|644.9|644.5|643.9|645.8|645.2|644|643.4|486
1612450500000|2021-02-04 14:55:00|644.4|643.8|645.2|644.6|645.6|645|643.5|642.9|542
1612450800000|2021-02-04 15:00:00|645.1|644.5|642.5|641.9|645.1|644.5|642.4|641.8|2639
1612451100000|2021-02-04 15:05:00|642.4|641.8|643.3|642.7|643.5|642.9|642.4|641.8|675
1612451400000|2021-02-04 15:10:00|643.2|642.6|641.9|641.3|643.3|642.7|641.5|640.9|287
1612451700000|2021-02-04 15:15:00|641.8|641.2|641.8|641.2|642|641.4|640.8|640.2|627
1612452000000|2021-02-04 15:20:00|641.7|641.1|642.1|641.5|643.3|642.7|641.7|641.1|473
1612452300000|2021-02-04 15:25:00|641.9|641.3|641.3|640.7|642.2|641.6|641.1|640.5|301
1612452600000|2021-02-04 15:30:00|641.2|640.6|639.9|639.3|641.2|640.6|639.6|639|624
1612452900000|2021-02-04 15:35:00|639.8|639.2|639.9|639.3|640.4|639.8|639.5|638.9|358
1612453200000|2021-02-04 15:40:00|639.8|639.2|639.9|639.3|640.1|639.5|639.5|638.9|307
1612453500000|2021-02-04 15:45:00|639.7|639.1|638|637.4|639.9|639.3|636.7|636.1|924
1612453800000|2021-02-04 15:50:00|637.9|637.3|636.5|635.9|638|637.4|636|635.4|942
1612454100000|2021-02-04 15:55:00|636.4|635.8|637.3|636.7|638.4|637.8|636.3|635.7|516
1612454400000|2021-02-04 16:00:00|637|636.4|637|636.4|637.3|636.7|635.8|635.2|459
1612454700000|2021-02-04 16:05:00|636.9|636.3|638.5|637.9|638.7|638.1|636.8|636.2|350
1612455000000|2021-02-04 16:10:00|638.4|637.8|637.8|637.2|638.7|638.1|636.8|636.2|482
1612455300000|2021-02-04 16:15:00|637.9|637.3|639|638.4|639.1|638.5|637.8|637.2|201
1612455600000|2021-02-04 16:20:00|639.1|638.5|639.2|638.6|639.4|638.8|638.9|638.3|1253
1612455900000|2021-02-04 16:25:00|639.4|638.8|640|639.4|640.1|639.5|638|637.4|347
1612456200000|2021-02-04 16:30:00|639.9|639.3|640.1|639.5|640.2|639.6|638.8|638.2|457
1612456500000|2021-02-04 16:35:00|639.9|639.3|640.4|639.8|640.4|639.8|639.8|639.2|310
1612456800000|2021-02-04 16:40:00|640.2|639.6|640.4|639.8|640.9|640.3|640|639.4|215
1612457100000|2021-02-04 16:45:00|640.2|639.6|640.7|640.1|640.9|640.3|639.4|638.8|361
1612457400000|2021-02-04 16:50:00|640.6|640|640.7|640.1|641.5|640.9|640.4|639.8|269
1612457700000|2021-02-04 16:55:00|640.5|639.9|640.3|639.7|640.5|639.9|639.5|638.9|329
1612458000000|2021-02-04 17:00:00|640.2|639.6|638.5|637.9|640.2|639.6|638.3|637.7|439
1612458300000|2021-02-04 17:05:00|638.7|638.1|637.7|637.1|638.7|638.1|637.5|636.9|198
1612458600000|2021-02-04 17:10:00|637.8|637.2|638.2|637.6|638.3|637.7|637.5|636.9|154
1612458900000|2021-02-04 17:15:00|638.1|637.5|638|637.4|638.3|637.7|637.7|637.1|180
1612459200000|2021-02-04 17:20:00|638.3|637.7|638.3|637.7|638.8|638.2|638.2|637.6|222
1612459500000|2021-02-04 17:25:00|638|637.4|638.1|637.5|638.9|638.3|637.3|636.7|328
1612459800000|2021-02-04 17:30:00|637.9|637.3|638.2|637.6|638.6|638|637.7|637.1|224
1612460100000|2021-02-04 17:35:00|638.3|637.7|638.2|637.6|638.4|637.8|638|637.4|83
1612460400000|2021-02-04 17:40:00|638.3|637.7|638.2|637.6|638.5|637.9|637.6|637|114
1612460700000|2021-02-04 17:45:00|638.3|637.7|638.6|638|638.9|638.3|638.2|637.6|1388
1612461000000|2021-02-04 17:50:00|638.5|637.9|638.2|637.6|638.5|637.9|637.9|637.3|125
1612461300000|2021-02-04 17:55:00|638.1|637.5|638.1|637.5|638.6|638|637.9|637.3|100
1612461600000|2021-02-04 18:00:00|638|637.4|637.6|637|638.1|637.5|637.4|636.8|124
1612461900000|2021-02-04 18:05:00|637.5|636.9|637.4|636.8|637.9|637.3|637.3|636.7|406
1612462200000|2021-02-04 18:10:00|637.2|636.6|637.8|637.2|637.8|637.2|637.2|636.6|148
1612462500000|2021-02-04 18:15:00|638|637.4|637.4|636.8|638.2|637.6|637.4|636.8|116
1612462800000|2021-02-04 18:20:00|637.6|637|637.5|636.9|638.1|637.5|637.4|636.8|277
1612463100000|2021-02-04 18:25:00|637.4|636.8|637.3|636.7|637.6|637|637.2|636.6|1379
1612463400000|2021-02-04 18:30:00|637.4|636.8|637.5|636.9|637.8|637.2|637.4|636.8|205
1612463700000|2021-02-04 18:35:00|637.3|636.7|637.3|636.7|637.5|636.9|637|636.4|229
1612464000000|2021-02-04 18:40:00|637.2|636.6|636.5|635.9|637.3|636.7|636.4|635.8|350
1612464300000|2021-02-04 18:45:00|636.3|635.7|636.5|635.9|636.5|635.9|636.3|635.7|262
1612464600000|2021-02-04 18:50:00|636.3|635.7|635.8|635.2|636.7|636.1|635.5|634.9|417
1612464900000|2021-02-04 18:55:00|635.5|634.9|636.7|636.1|636.8|636.2|635.5|634.9|239
1612465200000|2021-02-04 19:00:00|636.6|636|638.6|638|638.6|638|636.6|636|602
1612465500000|2021-02-04 19:05:00|638.8|638.2|638.7|638.1|639.3|638.7|638.3|637.7|371
1612465800000|2021-02-04 19:10:00|638.8|638.2|639.5|638.9|640.3|639.7|638.5|637.9|1648
1612466100000|2021-02-04 19:15:00|639.3|638.7|638.3|637.7|639.5|638.9|638|637.4|650
1612486800000|2021-02-05 01:00:00|636.3|635.7|635.6|635|636.9|636.3|634.7|634.1|640
1612487100000|2021-02-05 01:05:00|635.5|634.9|637.1|636.5|637.4|636.8|635.5|634.9|104
1612487400000|2021-02-05 01:10:00|637.3|636.7|637.4|636.8|637.4|636.8|636.5|635.9|41
1612487700000|2021-02-05 01:15:00|637.6|637|637.1|636.5|637.8|637.2|637|636.4|48
1612488000000|2021-02-05 01:20:00|637|636.4|637.1|636.5|637.1|636.5|636.9|636.3|6
1612488300000|2021-02-05 01:25:00|637|636.4|636.8|636.2|637|636.4|636.1|635.5|34
1612488600000|2021-02-05 01:30:00|636.9|636.3|637.1|636.5|637.4|636.8|636.8|636.2|42
1612488900000|2021-02-05 01:35:00|637.2|636.6|637.1|636.5|637.3|636.7|637.1|636.5|8
1612489200000|2021-02-05 01:40:00|637.2|636.6|637.6|637|637.6|637|637|636.4|35
1612489500000|2021-02-05 01:45:00|637.7|637.1|637.9|637.3|637.9|637.3|637.6|637|39
1612489800000|2021-02-05 01:50:00|638|637.4|638|637.4|638.1|637.5|637.7|637.1|31
1612490100000|2021-02-05 01:55:00|637.9|637.3|637.8|637.2|638.1|637.5|637.8|637.2|505
1612490400000|2021-02-05 02:00:00|637.7|637.1|638|637.4|638.2|637.6|637.7|637.1|28
1612490700000|2021-02-05 02:05:00|638.2|637.6|639.2|638.6|639.2|638.6|638|637.4|66
1612491000000|2021-02-05 02:10:00|639.1|638.5|639.1|638.5|639.3|638.7|638.8|638.2|18
1612491300000|2021-02-05 02:15:00|639.2|638.6|639.2|638.6|639.2|638.6|639.2|638.6|6
1612491600000|2021-02-05 02:20:00|639|638.4|638.7|638.1|639|638.4|638.6|638|30
1612491900000|2021-02-05 02:25:00|638.8|638.2|638.8|638.2|639.1|638.5|638.6|638|25
1612492200000|2021-02-05 02:30:00|638.7|638.1|638.7|638.1|638.7|638.1|637.9|637.3|35
1612492500000|2021-02-05 02:35:00|638.6|638|638.2|637.6|638.7|638.1|638|637.4|9
1612492800000|2021-02-05 02:40:00|638|637.4|637.2|636.6|638|637.4|637.2|636.6|22
1612493100000|2021-02-05 02:45:00|637.3|636.7|637.5|636.9|637.5|636.9|637.3|636.7|110
1612493400000|2021-02-05 02:50:00|637.4|636.8|638.2|637.6|638.2|637.6|637.3|636.7|21
1612493700000|2021-02-05 02:55:00|638.1|637.5|637.7|637.1|638.2|637.6|637.7|637.1|13
1612494000000|2021-02-05 03:00:00|637.8|637.2|637.5|636.9|637.8|637.2|637.2|636.6|33
1612494300000|2021-02-05 03:05:00|637.7|637.1|637.7|637.1|637.7|637.1|637.5|636.9|7
1612494600000|2021-02-05 03:10:00|637.8|637.2|637.9|637.3|638.2|637.6|637.8|637.2|10
1612494900000|2021-02-05 03:15:00|638|637.4|638.2|637.6|638.2|637.6|638|637.4|8
1612495200000|2021-02-05 03:20:00|638|637.4|638.4|637.8|638.5|637.9|638|637.4|5
1612495500000|2021-02-05 03:25:00|638.2|637.6|638.2|637.6|638.4|637.8|638.2|637.6|2
1612495800000|2021-02-05 03:30:00|638.1|637.5|638.2|637.6|638.2|637.6|638.1|637.5|0
1612496100000|2021-02-05 03:35:00|638.1|637.5|638|637.4|638.2|637.6|637.9|637.3|3
1612496400000|2021-02-05 03:40:00|638.1|637.5|638|637.4|638.2|637.6|638|637.4|102
1612496700000|2021-02-05 03:45:00|637.9|637.3|637.7|637.1|638|637.4|637.6|637|3
1612497000000|2021-02-05 03:50:00|637.5|636.9|637.5|636.9|637.5|636.9|637.5|636.9|4
1612497300000|2021-02-05 03:55:00|637.7|637.1|637.7|637.1|637.7|637.1|637.7|637.1|4
1612497600000|2021-02-05 04:00:00|637.8|637.2|637.9|637.3|638|637.4|637.8|637.2|5
1612498200000|2021-02-05 04:10:00|638|637.4|638|637.4|638|637.4|638|637.4|2
1612498500000|2021-02-05 04:15:00|637.8|637.2|638|637.4|638|637.4|637.8|637.2|3
1612498800000|2021-02-05 04:20:00|638.2|637.6|638.2|637.6|638.2|637.6|638|637.4|11
1612499100000|2021-02-05 04:25:00|638|637.4|638.2|637.6|638.2|637.6|638|637.4|8
1612499400000|2021-02-05 04:30:00|638.4|637.8|638.2|637.6|638.4|637.8|638.2|637.6|7
1612499700000|2021-02-05 04:35:00|638.1|637.5|638.2|637.6|638.2|637.6|638|637.4|9
1612500000000|2021-02-05 04:40:00|638.1|637.5|638|637.4|638.2|637.6|638|637.4|4
1612500300000|2021-02-05 04:45:00|637.9|637.3|637|636.4|637.9|637.3|637|636.4|21
1612500600000|2021-02-05 04:50:00|||||||||13
1612500900000|2021-02-05 04:55:00|636.9|636.3|637.1|636.5|637.1|636.5|636.9|636.3|4
1612501200000|2021-02-05 05:00:00|637|636.4|637|636.4|637.1|636.5|636.8|636.2|5
1612501500000|2021-02-05 05:05:00|636.9|636.3|637|636.4|637.1|636.5|636.9|636.3|3
1612501800000|2021-02-05 05:10:00|637.1|636.5|637.7|637.1|637.7|637.1|637.1|636.5|16
1612502100000|2021-02-05 05:15:00|637.6|637|637.7|637.1|637.8|637.2|637.5|636.9|21
1612502400000|2021-02-05 05:20:00|638.1|637.5|638|637.4|638.1|637.5|638|637.4|5
1612502700000|2021-02-05 05:25:00|637.7|637.1|637.5|636.9|637.9|637.3|637.5|636.9|13
1612503000000|2021-02-05 05:30:00|637.7|637.1|638.1|637.5|638.2|637.6|637.7|637.1|9
1612503300000|2021-02-05 05:35:00|638.2|637.6|638.3|637.7|638.3|637.7|638.1|637.5|15
1612503600000|2021-02-05 05:40:00|638.4|637.8|638.5|637.9|638.6|638|638.3|637.7|17
1612503900000|2021-02-05 05:45:00|638.3|637.7|638.5|637.9|638.5|637.9|638.2|637.6|8
1612504200000|2021-02-05 05:50:00|638.4|637.8|638.3|637.7|638.6|638|638.3|637.7|16
1612504500000|2021-02-05 05:55:00|638.2|637.6|638.2|637.6|638.3|637.7|638|637.4|7
1612504800000|2021-02-05 06:00:00|638.3|637.7|638.8|638.2|638.8|638.2|638.2|637.6|7
1612505100000|2021-02-05 06:05:00|638.9|638.3|639|638.4|639.1|638.5|638.9|638.3|28
1612505400000|2021-02-05 06:10:00|639.1|638.5|639.2|638.6|639.2|638.6|639|638.4|24
1612505700000|2021-02-05 06:15:00|639.1|638.5|639.7|639.1|640|639.4|639.1|638.5|25
1612506000000|2021-02-05 06:20:00|639.6|639|639.7|639.1|640|639.4|639.5|638.9|16
1612506300000|2021-02-05 06:25:00|640|639.4|640|639.4|640|639.4|639.8|639.2|7
1612506600000|2021-02-05 06:30:00|640.2|639.6|640.5|639.9|640.6|640|640.2|639.5|45
1612506900000|2021-02-05 06:35:00|640.2|639.6|639.8|639.2|640.2|639.6|639.7|639.1|23
1612507200000|2021-02-05 06:40:00|639.7|639.1|639.7|639.1|639.7|639.1|639.5|638.9|29
1612507500000|2021-02-05 06:45:00|639.5|638.9|639.8|639.2|640|639.4|639.5|638.9|19
1612507800000|2021-02-05 06:50:00|640|639.4|640|639.4|640|639.4|640|639.4|4
1612508100000|2021-02-05 06:55:00|639.9|639.3|639.8|639.2|640|639.4|639.7|639.1|21
1612508400000|2021-02-05 07:00:00|639.9|639.3|639.8|639.2|640.1|639.5|639.7|639.1|9
1612508700000|2021-02-05 07:05:00|639.9|639.3|640|639.4|640.2|639.6|639.8|639.2|9
1612509000000|2021-02-05 07:10:00|640.1|639.5|640|639.4|640.2|639.6|640|639.4|13
1612509300000|2021-02-05 07:15:00|640.1|639.5|640.3|639.7|640.3|639.7|640|639.4|33
1612509600000|2021-02-05 07:20:00|640.4|639.8|640.7|640.1|640.7|640.1|640.3|639.7|7
1612509900000|2021-02-05 07:25:00|640.5|639.9|640.3|639.7|640.7|640.1|640.3|639.7|14
1612510200000|2021-02-05 07:30:00|640.2|639.6|640.5|639.9|640.7|640.1|640.2|639.6|17
1612510500000|2021-02-05 07:35:00|640.6|640|640.7|640.1|640.7|640.1|640.5|639.9|5
1612510800000|2021-02-05 07:40:00|640.8|640.2|640.5|639.9|640.8|640.2|640.3|639.7|29
1612511100000|2021-02-05 07:45:00|640.7|640.1|640.5|639.9|640.7|640.1|640.5|639.9|12
1612511400000|2021-02-05 07:50:00|640.4|639.8|640.5|639.9|641.1|640.5|640.2|639.6|24
1612511700000|2021-02-05 07:55:00|640.4|639.8|640.4|639.8|640.4|639.8|640.2|639.6|6
1612512000000|2021-02-05 08:00:00|640.3|639.7|640.5|639.9|640.6|640|640.3|639.7|10
1612512300000|2021-02-05 08:05:00|640.4|639.8|640.9|640.3|640.9|640.3|640.4|639.8|7
1612512600000|2021-02-05 08:10:00|640.8|640.2|640.8|640.2|640.9|640.3|640.7|640.1|14
1612512900000|2021-02-05 08:15:00|640.7|640.1|640.9|640.3|641|640.4|640.7|640.1|4
1612513200000|2021-02-05 08:20:00|641|640.4|641|640.4|641|640.4|640.9|640.3|9
1612513500000|2021-02-05 08:25:00|641.2|640.6|641.1|640.5|641.5|640.9|641|640.4|39
1612513800000|2021-02-05 08:30:00|641.2|640.6|641.2|640.6|641.4|640.8|641.1|640.5|25
1612514100000|2021-02-05 08:35:00|641.4|640.8|640.6|640|641.4|640.8|640.6|640|14
1612514400000|2021-02-05 08:40:00|640.5|639.9|640.9|640.3|640.9|640.3|640.5|639.9|13
1612514700000|2021-02-05 08:45:00|640.8|640.2|641.7|641.1|641.7|641.1|640.7|640.1|54
1612515000000|2021-02-05 08:50:00|642|641.4|642.5|641.9|642.7|642.1|641.7|641.1|126
1612515300000|2021-02-05 08:55:00|642.4|641.8|642.5|641.9|642.6|642|642.2|641.6|33
1612515600000|2021-02-05 09:00:00|642.6|642|642.1|641.5|642.7|642.1|642|641.4|36
1612515900000|2021-02-05 09:05:00|642|641.4|641.7|641.1|642.2|641.6|641.7|641.1|41
1612516200000|2021-02-05 09:10:00|641.8|641.2|641.7|641.1|641.8|641.2|641.4|640.8|38
1612516500000|2021-02-05 09:15:00|641.6|641|641.7|641.1|641.7|641.1|641.5|640.9|29
1612516800000|2021-02-05 09:20:00|641.6|641|641.5|640.9|641.7|641.1|641.5|640.9|24
1612517100000|2021-02-05 09:25:00|641.6|641|641.2|640.6|641.6|641|641.2|640.6|28
1612517400000|2021-02-05 09:30:00|641.3|640.7|641.6|641|641.7|641.1|641.3|640.7|47
1612517700000|2021-02-05 09:35:00|641.7|641.1|640.7|640.1|641.7|641.1|640.7|640.1|113
1612518000000|2021-02-05 09:40:00|640.8|640.2|640.6|640|641|640.4|640.6|640|41
1612518300000|2021-02-05 09:45:00|640.4|639.8|640|639.4|640.7|640.1|639.3|638.7|106
1612518600000|2021-02-05 09:50:00|639.9|639.3|640.2|639.6|640.7|640.1|639.7|639.1|98
1612518900000|2021-02-05 09:55:00|640.4|639.8|640|639.4|640.4|639.8|640|639.4|14
1612519200000|2021-02-05 10:00:00|640.1|639.5|640.1|639.5|640.3|639.7|640|639.4|25
1612519500000|2021-02-05 10:05:00|640.2|639.6|640.9|640.3|640.9|640.3|640.2|639.6|12
1612519800000|2021-02-05 10:10:00|641.2|640.6|641.1|640.5|641.2|640.6|640.8|640.2|13
1612520100000|2021-02-05 10:15:00|641|640.4|641.7|641.1|641.7|641.1|641|640.4|41
1612520400000|2021-02-05 10:20:00|641.6|641|641.5|640.9|641.7|641.1|641.5|640.9|8
1612520700000|2021-02-05 10:25:00|641.7|641.1|641.5|640.9|641.7|641.1|641.5|640.9|17
1612521000000|2021-02-05 10:30:00|641.7|641.1|642.4|641.8|642.9|642.3|641.7|641.1|45
1612521300000|2021-02-05 10:35:00|642.5|641.9|642.5|641.9|642.6|642|642.4|641.8|14
1612521600000|2021-02-05 10:40:00|642.4|641.8|642|641.4|642.4|641.8|641.9|641.3|21
1612521900000|2021-02-05 10:45:00|641.9|641.3|642|641.4|642.2|641.6|641.9|641.3|13
1612522200000|2021-02-05 10:50:00|642.1|641.5|642.5|641.9|642.7|642.1|642|641.4|62
1612522500000|2021-02-05 10:55:00|642.7|642.1|642.5|641.9|642.7|642.1|642.5|641.9|9
1612522800000|2021-02-05 11:00:00|642.6|642|642.7|642.1|642.8|642.2|641.6|641|130
1612523100000|2021-02-05 11:05:00|642.8|642.2|643.6|643|643.6|643|642.7|642.1|86
1612523400000|2021-02-05 11:10:00|643.7|643.1|644.8|644.2|644.9|644.3|643.4|642.8|180
1612523700000|2021-02-05 11:15:00|644.7|644.1|644.4|643.8|644.8|644.2|644.1|643.5|126
1612524000000|2021-02-05 11:20:00|644.5|643.9|645.7|645.1|645.7|645.1|644.5|643.9|82
1612524300000|2021-02-05 11:25:00|645.6|645|645.5|644.9|645.7|645.1|644.8|644.2|88
1612524600000|2021-02-05 11:30:00|645.4|644.8|645.3|644.7|645.6|645|645|644.4|54
1612524900000|2021-02-05 11:35:00|645.4|644.8|645.1|644.5|645.4|644.8|644.8|644.2|49
1612525200000|2021-02-05 11:40:00|645.2|644.6|645.5|644.9|645.5|644.9|645.2|644.6|18
1612525500000|2021-02-05 11:45:00|645.6|645|645.5|644.9|645.6|645|645.1|644.5|23
1612525800000|2021-02-05 11:50:00|645.2|644.6|644.4|643.8|645.2|644.6|644.2|643.6|67
1612526100000|2021-02-05 11:55:00|644.5|643.9|644.6|644|645.1|644.5|644.4|643.8|347
1612526400000|2021-02-05 12:00:00|644.7|644.1|644.6|644|644.9|644.3|644.5|643.9|39
1612526700000|2021-02-05 12:05:00|644.7|644.1|645.2|644.6|645.2|644.6|644.7|644.1|28
1612527000000|2021-02-05 12:10:00|645.4|644.8|644.5|643.9|645.4|644.8|644.5|643.9|51
1612527300000|2021-02-05 12:15:00|644.6|644|644.6|644|644.7|644.1|644.5|643.9|34
1612527600000|2021-02-05 12:20:00|644.7|644.1|644.9|644.3|645|644.4|644.7|644.1|36
1612527900000|2021-02-05 12:25:00|645|644.4|645.5|644.9|645.5|644.9|645|644.4|28
1612528200000|2021-02-05 12:30:00|645.6|645|645.4|644.8|645.7|645.1|645.2|644.6|63
1612528500000|2021-02-05 12:35:00|645.5|644.9|645.2|644.6|645.7|645.1|645.2|644.6|36
1612528800000|2021-02-05 12:40:00|645.4|644.8|644.9|644.3|645.4|644.8|644.8|644.2|53
1612529100000|2021-02-05 12:45:00|644.8|644.2|645.4|644.8|645.6|645|644.8|644.2|193
1612529400000|2021-02-05 12:50:00|645.5|644.9|646.8|646.2|647.1|646.5|645.5|644.9|872
1612529700000|2021-02-05 12:55:00|646.9|646.3|646.4|645.8|647.1|646.5|646.4|645.8|92
1612530000000|2021-02-05 13:00:00|646.5|645.9|646.2|645.6|646.8|646.2|646|645.4|119
1612530300000|2021-02-05 13:05:00|646.3|645.7|646.6|646|646.8|646.2|646.1|645.5|98
1612530600000|2021-02-05 13:10:00|646.8|646.2|646.9|646.3|647|646.4|646.3|645.7|111
1612530900000|2021-02-05 13:15:00|646.8|646.2|646.6|646|647.3|646.7|646.6|646|214
1612531200000|2021-02-05 13:20:00|646.7|646.1|646.1|645.5|646.8|646.2|646|645.4|202
1612531500000|2021-02-05 13:25:00|646|645.4|646.1|645.5|646.1|645.5|645.8|645.2|113
1612531800000|2021-02-05 13:30:00|645.9|645.3|646.2|645.6|647.1|646.5|645.9|645.3|138
1612532100000|2021-02-05 13:35:00|646.3|645.7|647|646.4|647.1|646.5|646.2|645.6|101
1612532400000|2021-02-05 13:40:00|647.1|646.5|645.8|645.2|647.1|646.5|645.8|645.2|280
1612535400000|2021-02-05 14:30:00|645.4|644.8|646.9|646.3|647.8|647.2|643.8|643.2|1728
1612535700000|2021-02-05 14:35:00|647|646.4|643.8|643.2|647.5|646.9|643.5|642.9|1269
1612536000000|2021-02-05 14:40:00|643.6|643|643.8|643.2|644.3|643.7|642.9|642.3|1626
1612536300000|2021-02-05 14:45:00|643.6|643|644.1|643.5|644.3|643.7|642.9|642.3|368
1612536600000|2021-02-05 14:50:00|644.3|643.7|644.9|644.3|645.9|645.3|644.3|643.7|636
1612536900000|2021-02-05 14:55:00|644.8|644.2|645|644.4|645.6|645|644.6|644|305
1612537200000|2021-02-05 15:00:00|645.1|644.5|644.5|643.9|645.3|644.7|642.9|642.3|475
1612537500000|2021-02-05 15:05:00|644.4|643.8|643.7|643.1|644.8|644.2|643.3|642.7|322
1612537800000|2021-02-05 15:10:00|643.8|643.2|643.8|643.2|644.3|643.7|643.1|642.5|281
1612538100000|2021-02-05 15:15:00|643.7|643.1|642.1|641.5|644.5|643.9|641.8|641.2|464
1612538400000|2021-02-05 15:20:00|642.3|641.7|642.8|642.2|643.1|642.5|642|641.4|383
1612538700000|2021-02-05 15:25:00|642.6|642|641.6|641|643.1|642.5|641.6|641|376
1612539000000|2021-02-05 15:30:00|641.7|641.1|642.9|642.3|643|642.4|641.4|640.8|302
1612539300000|2021-02-05 15:35:00|642.8|642.2|644.3|643.7|644.7|644.1|642.2|641.6|634
1612539600000|2021-02-05 15:40:00|644.4|643.8|643.7|643.1|644.7|644.1|643.2|642.6|290
1612539900000|2021-02-05 15:45:00|643.8|643.2|642.9|642.3|643.8|643.2|642.7|642.1|386
1612540200000|2021-02-05 15:50:00|642.8|642.2|642.1|641.5|642.9|642.3|642|641.4|273
1612540500000|2021-02-05 15:55:00|642|641.4|642.5|641.9|642.9|642.3|641.6|641|477
1612540800000|2021-02-05 16:00:00|642.4|641.8|642.6|642|642.9|642.3|642|641.4|418
1612541100000|2021-02-05 16:05:00|642.9|642.3|642.4|641.8|643.5|642.9|642.4|641.8|308
1612541400000|2021-02-05 16:10:00|642.1|641.5|641.1|640.5|642.4|641.8|641.1|640.5|319
1612541700000|2021-02-05 16:15:00|641.2|640.6|641.5|640.9|641.6|641|641|640.4|313
1612542000000|2021-02-05 16:20:00|641.4|640.8|642.7|642.1|642.8|642.2|641.4|640.8|212
1612542300000|2021-02-05 16:25:00|642.6|642|642.1|641.5|642.8|642.2|641.8|641.2|337
1612542600000|2021-02-05 16:30:00|642.2|641.6|640.9|640.3|642.4|641.8|640.8|640.2|371
1612542900000|2021-02-05 16:35:00|641.1|640.5|642|641.4|642|641.4|641|640.4|436
1612543200000|2021-02-05 16:40:00|642.1|641.5|642.8|642.2|643.2|642.6|642|641.4|350
1612543500000|2021-02-05 16:45:00|642.7|642.1|642.1|641.5|642.9|642.3|642.1|641.5|432
1612543800000|2021-02-05 16:50:00|642.2|641.6|641.8|641.2|642.4|641.8|641.7|641.1|432
1612544100000|2021-02-05 16:55:00|641.9|641.3|641.8|641.2|642|641.4|641.2|640.6|313
1612544400000|2021-02-05 17:00:00|641.7|641.1|641.9|641.3|642.4|641.8|641.2|640.6|404
1612544700000|2021-02-05 17:05:00|641.8|641.2|641.4|640.8|642|641.4|641.4|640.8|470
1612545000000|2021-02-05 17:10:00|641.5|640.9|641.4|640.8|641.6|641|640.9|640.3|252
1612545300000|2021-02-05 17:15:00|641.3|640.7|641.9|641.3|642.1|641.5|641.2|640.6|258
1612545600000|2021-02-05 17:20:00|641.8|641.2|642.5|641.9|642.5|641.9|641.8|641.2|230
1612545900000|2021-02-05 17:25:00|643|642.4|647.2|646.6|647.2|646.6|642.9|642.3|3377
1612546200000|2021-02-05 17:30:00|647.1|646.5|646.6|646|647.2|646.6|645.6|645|1279
1612546500000|2021-02-05 17:35:00|646.3|645.7|646.2|645.6|647|646.4|645.9|645.3|267
1612546800000|2021-02-05 17:40:00|646.1|645.5|649.6|649|649.8|649.2|645|644.4|712
1612547100000|2021-02-05 17:45:00|649.5|648.9|647.7|647.1|649.5|648.9|647.4|646.8|1014
1612547400000|2021-02-05 17:50:00|647.6|647|646.5|645.9|647.6|647|646.3|645.7|201
1612547700000|2021-02-05 17:55:00|646.4|645.8|645.9|645.3|646.5|645.9|645.7|645.1|222
1612548000000|2021-02-05 18:00:00|646.1|645.5|646.4|645.8|646.6|646|645.4|644.8|743
1612548300000|2021-02-05 18:05:00|646.3|645.7|646|645.4|646.8|646.2|645.9|645.3|186
1612548600000|2021-02-05 18:10:00|645.9|645.3|645.7|645.1|646|645.4|645.4|644.8|128
1612548900000|2021-02-05 18:15:00|645.6|645|645.5|644.9|646.3|645.7|645.4|644.8|167
1612549200000|2021-02-05 18:20:00|645.4|644.8|645.1|644.5|645.4|644.8|645|644.4|194
1612549500000|2021-02-05 18:25:00|645|644.4|645|644.4|645.2|644.6|644.4|643.8|216
1612549800000|2021-02-05 18:30:00|644.9|644.3|646|645.4|646.7|646.1|644.8|644.2|404
1612550100000|2021-02-05 18:35:00|646.1|645.5|646.5|645.9|647|646.4|646|645.4|197
1612550400000|2021-02-05 18:40:00|646.4|645.8|646.2|645.6|647.6|647|645.9|645.3|385
1612550700000|2021-02-05 18:45:00|646.1|645.5|645.4|644.8|646.1|645.5|645.4|644.8|188
1612551000000|2021-02-05 18:50:00|645.3|644.7|647.2|646.6|647.7|647.1|645.3|644.7|1203
1612551300000|2021-02-05 18:55:00|647.1|646.5|646.2|645.6|647.1|646.5|646.2|645.6|312
1612551600000|2021-02-05 19:00:00|646.3|645.7|647.4|646.8|647.5|646.9|646.3|645.7|781
1612551900000|2021-02-05 19:05:00|647.3|646.7|647.3|646.7|647.8|647.2|647|646.4|858
1612552200000|2021-02-05 19:10:00|647.2|646.6|644.3|643.7|647.8|647.2|643.1|642.5|3234
1612552500000|2021-02-05 19:15:00|644.4|643.8|644.1|643.5|646.7|646.1|644.1|643.5|1193
1612746000000|2021-02-08 01:00:00|646.8|646.2|647.5|646.9|648.5|647.9|646.8|646.2|245
1612746300000|2021-02-08 01:05:00|647.4|646.8|646.7|646.1|647.7|647.1|645.9|645.3|369
1612746600000|2021-02-08 01:10:00|646.6|646|646.3|645.7|646.9|646.3|646.2|645.6|78
1612746900000|2021-02-08 01:15:00|646.4|645.8|646.3|645.7|646.7|646.1|646.2|645.6|32
1612747200000|2021-02-08 01:20:00|646.5|645.9|646.2|645.6|646.5|645.9|646.2|645.6|16
1612747500000|2021-02-08 01:25:00|645.9|645.3|648.4|647.8|649.1|648.5|645.6|645|264
1612747800000|2021-02-08 01:30:00|648.3|647.7|648.1|647.5|648.4|647.8|648.1|647.5|43
1612748100000|2021-02-08 01:35:00|648.2|647.6|648.7|648.1|648.9|648.3|648.2|647.6|63
1612748400000|2021-02-08 01:40:00|648.4|647.8|648.8|648.2|648.8|648.2|648.4|647.8|33
1612748700000|2021-02-08 01:45:00|648.7|648.1|648.1|647.5|648.8|648.2|647.7|647.1|33
1612749000000|2021-02-08 01:50:00|648|647.4|648|647.4|648.2|647.6|648|647.4|22
1612749300000|2021-02-08 01:55:00|648.1|647.5|648.5|647.9|648.5|647.9|648|647.4|19
1612749600000|2021-02-08 02:00:00|648.4|647.8|648.3|647.7|648.5|647.9|648|647.4|37
1612749900000|2021-02-08 02:05:00|648.1|647.5|647.8|647.2|648.4|647.8|647.8|647.2|9
1612750200000|2021-02-08 02:10:00|647.6|647|648|647.4|648.2|647.6|647.6|647|14
1612750500000|2021-02-08 02:15:00|648.1|647.5|648.2|647.6|648.2|647.6|648.1|647.5|2
1612750800000|2021-02-08 02:20:00|648.1|647.5|648.1|647.5|648.3|647.7|648|647.4|10
1612751100000|2021-02-08 02:25:00|648.2|647.6|648.1|647.5|648.3|647.7|647.9|647.3|7
1612751400000|2021-02-08 02:30:00|648|647.4|647.8|647.2|648.3|647.7|647.8|647.2|13
1612751700000|2021-02-08 02:35:00|647.9|647.3|648.1|647.5|648.2|647.6|647.8|647.2|18
1612752000000|2021-02-08 02:40:00|648|647.4|648.3|647.7|648.6|648|648|647.4|22
1612752300000|2021-02-08 02:45:00|648.4|647.8|648.4|647.8|648.6|648|648.3|647.7|25
1612752600000|2021-02-08 02:50:00|648.6|648|648.5|647.9|648.6|648|648.4|647.8|58
1612752900000|2021-02-08 02:55:00|648.6|648|649|648.4|649.1|648.5|648.5|647.9|17
1612753200000|2021-02-08 03:00:00|648.9|648.3|648.4|647.8|648.9|648.3|648.4|647.8|14
1612753500000|2021-02-08 03:05:00|648.6|648|648.1|647.5|648.6|648|648|647.4|21
1612753800000|2021-02-08 03:10:00|648|647.4|647.6|647|648.1|647.5|647.5|646.9|18
1612754100000|2021-02-08 03:15:00|647.5|646.9|646.9|646.3|647.6|647|646.9|646.3|29
1612754400000|2021-02-08 03:20:00|647|646.4|647.1|646.5|647.2|646.6|646.9|646.3|557
1612754700000|2021-02-08 03:25:00|647|646.4|647.4|646.8|647.5|646.9|646.9|646.3|17
1612755000000|2021-02-08 03:30:00|647.3|646.7|647.4|646.8|647.4|646.8|647|646.4|10
1612755300000|2021-02-08 03:35:00|647.3|646.7|647.4|646.8|647.4|646.8|647.3|646.7|10
1612755600000|2021-02-08 03:40:00|647.6|647|647.4|646.8|647.7|647.1|647.3|646.7|21
1612755900000|2021-02-08 03:45:00|647.3|646.7|646.9|646.3|647.3|646.7|646.8|646.2|166
1612756200000|2021-02-08 03:50:00|646.8|646.2|646.9|646.3|647|646.4|646.6|646|9
1612756500000|2021-02-08 03:55:00|646.8|646.2|646.8|646.2|646.9|646.3|646.8|646.2|7
1612756800000|2021-02-08 04:00:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|16
1612757100000|2021-02-08 04:05:00|647|646.4|647.1|646.5|647.1|646.5|647|646.4|2
1612757400000|2021-02-08 04:10:00|647.3|646.7|646.9|646.3|647.3|646.7|646.9|646.3|9
1612757700000|2021-02-08 04:15:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|5
1612758000000|2021-02-08 04:20:00|646.9|646.3|647.1|646.5|647.2|646.6|646.9|646.3|1
1612758300000|2021-02-08 04:25:00|647.3|646.7|647.3|646.7|647.4|646.8|647.3|646.7|9
1612758600000|2021-02-08 04:30:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|2
1612758900000|2021-02-08 04:35:00|||||||||1
1612759200000|2021-02-08 04:40:00|647|646.4|647.1|646.5|647.1|646.5|646.9|646.3|1
1612759500000|2021-02-08 04:45:00|646.9|646.3|647.1|646.5|647.1|646.5|646.8|646.2|10
1612759800000|2021-02-08 04:50:00|647|646.4|647.3|646.7|647.4|646.8|646.9|646.3|5
1612760100000|2021-02-08 04:55:00|647.2|646.6|647.3|646.7|647.3|646.7|647.2|646.6|1
1612760400000|2021-02-08 05:00:00|647.1|646.5|647.2|646.6|647.2|646.6|647.1|646.5|0
1612760700000|2021-02-08 05:05:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|4
1612761000000|2021-02-08 05:10:00|647.2|646.6|647.1|646.5|647.2|646.6|647.1|646.5|0
1612761300000|2021-02-08 05:15:00|647|646.4|647.1|646.5|647.1|646.5|647|646.4|136
1612761600000|2021-02-08 05:20:00|647|646.4|646.6|646|647|646.4|646.6|646|11
1612761900000|2021-02-08 05:25:00|646.7|646.1|646.9|646.3|646.9|646.3|646.6|646|8
1612762200000|2021-02-08 05:30:00|646.6|646|647.6|647|647.6|647|646.4|645.8|33
1612762500000|2021-02-08 05:35:00|647.5|646.9|647.5|646.9|647.6|647|647.1|646.5|9
1612762800000|2021-02-08 05:40:00|647.4|646.8|647.1|646.5|647.4|646.8|647.1|646.5|16
1612763100000|2021-02-08 05:45:00|647.3|646.7|647.3|646.7|647.6|647|647|646.4|23
1612763400000|2021-02-08 05:50:00|647.2|646.6|647.2|646.6|647.6|647|647.2|646.6|8
1612763700000|2021-02-08 05:55:00|647.3|646.7|647.4|646.8|647.6|647|647.1|646.5|37
1612764000000|2021-02-08 06:00:00|647.5|646.9|647.4|646.8|647.6|647|647.3|646.7|1
1612764300000|2021-02-08 06:05:00|647.3|646.7|647.1|646.5|647.4|646.8|647.1|646.5|10
1612764600000|2021-02-08 06:10:00|647|646.4|647|646.4|647.1|646.5|646.9|646.3|4
1612764900000|2021-02-08 06:15:00|647.2|646.6|647.1|646.5|647.3|646.7|647.1|646.5|11
1612765200000|2021-02-08 06:20:00|647|646.4|646.6|646|647.1|646.5|646.6|646|10
1612765500000|2021-02-08 06:25:00|||||||||5
1612765800000|2021-02-08 06:30:00|646.9|646.3|646.9|646.3|647.1|646.5|646.8|646.2|11
1612766100000|2021-02-08 06:35:00|646.8|646.2|647.1|646.5|647.4|646.8|646.6|646|7
1612766400000|2021-02-08 06:40:00|647|646.4|646.9|646.3|647.1|646.5|646.9|646.3|9
1612766700000|2021-02-08 06:45:00|646.8|646.2|646.5|645.9|646.8|646.2|646.4|645.8|24
1612767000000|2021-02-08 06:50:00|646.4|645.8|646.6|646|646.6|646|646.4|645.8|5
1612767300000|2021-02-08 06:55:00|646.5|645.9|646.4|645.8|646.6|646|646.4|645.8|3
1612767600000|2021-02-08 07:00:00|646.6|646|646.6|646|646.6|646|646.6|646|7
1612767900000|2021-02-08 07:05:00|646.7|646.1|646.6|646|646.7|646.1|646.6|646|5
1612768200000|2021-02-08 07:10:00|646.7|646.1|646.8|646.2|646.9|646.3|646.7|646.1|26
1612768500000|2021-02-08 07:15:00|646.6|646|646.8|646.2|647|646.4|646.6|646|35
1612768800000|2021-02-08 07:20:00|646.9|646.3|647.1|646.5|647.5|646.9|646.9|646.3|19
1612769100000|2021-02-08 07:25:00|647.2|646.6|647.4|646.8|647.4|646.8|647.2|646.6|4
1612769400000|2021-02-08 07:30:00|647.5|646.9|647.3|646.7|647.5|646.9|647.1|646.5|3
1612769700000|2021-02-08 07:35:00|647.4|646.8|647.1|646.5|647.4|646.8|646.8|646.2|14
1612770000000|2021-02-08 07:40:00|647|646.4|647.1|646.5|647.2|646.6|647|646.4|3
1612770300000|2021-02-08 07:45:00|647.2|646.6|647.1|646.5|647.2|646.6|647.1|646.5|4
1612770600000|2021-02-08 07:50:00|647|646.4|647.1|646.5|647.2|646.6|646.9|646.3|1
1612770900000|2021-02-08 07:55:00|646.9|646.3|646.5|645.9|646.9|646.3|646.5|645.9|4
1612771200000|2021-02-08 08:00:00|646.3|645.7|646.7|646.1|646.7|646.1|646.3|645.7|14
1612771500000|2021-02-08 08:05:00|646.8|646.2|646.6|646|646.9|646.3|646.5|645.9|13
1612771800000|2021-02-08 08:10:00|646.5|645.9|646.1|645.5|646.5|645.9|646.1|645.5|14
1612772100000|2021-02-08 08:15:00|646|645.4|646|645.4|646.1|645.5|645.7|645.1|24
1612772400000|2021-02-08 08:20:00|646.1|645.5|646.1|645.5|646.4|645.8|646|645.4|15
1612772700000|2021-02-08 08:25:00|646|645.4|646.7|646.1|646.9|646.3|645.9|645.3|564
1612773000000|2021-02-08 08:30:00|646.6|646|646.6|646|646.9|646.3|646.6|646|19
1612773300000|2021-02-08 08:35:00|646.8|646.2|646.9|646.3|647.1|646.5|646.7|646.1|17
1612773600000|2021-02-08 08:40:00|646.8|646.2|647.9|647.3|648.2|647.6|646.8|646.2|157
1612773900000|2021-02-08 08:45:00|648.1|647.5|647.9|647.3|648.6|648|647.9|647.3|60
1612774200000|2021-02-08 08:50:00|647.8|647.2|648.2|647.6|648.2|647.6|647.8|647.2|22
1612774500000|2021-02-08 08:55:00|648.1|647.5|649.1|648.5|649.1|648.5|648.1|647.5|51
1612774800000|2021-02-08 09:00:00|649|648.4|648.6|648|649.1|648.5|648.3|647.7|62
1612775100000|2021-02-08 09:05:00|648.7|648.1|648.8|648.2|649.2|648.6|648.7|648.1|19
1612775400000|2021-02-08 09:10:00|648.9|648.3|649.4|648.8|649.5|648.9|648.9|648.3|34
1612775700000|2021-02-08 09:15:00|649.3|648.7|648.8|648.2|649.4|648.8|648.8|648.2|23
1612776000000|2021-02-08 09:20:00|648.7|648.1|648.4|647.8|648.9|648.3|648.4|647.8|33
1612776300000|2021-02-08 09:25:00|648.3|647.7|648.2|647.6|648.3|647.7|647.9|647.3|56
1612776600000|2021-02-08 09:30:00|648.1|647.5|648.6|648|648.9|648.3|647.7|647.1|60
1612776900000|2021-02-08 09:35:00|648.5|647.9|648.7|648.1|648.8|648.2|648.4|647.8|8
1612777200000|2021-02-08 09:40:00|648.8|648.2|648.9|648.3|649.1|648.5|648.7|648.1|7
1612777500000|2021-02-08 09:45:00|649|648.4|648.9|648.3|649.2|648.6|648.9|648.3|140
1612777800000|2021-02-08 09:50:00|649|648.4|650.1|649.5|650.5|649.9|649|648.4|59
1612778100000|2021-02-08 09:55:00|650.2|649.6|651.5|650.9|651.6|651|650|649.4|68
1612778400000|2021-02-08 10:00:00|651.8|651.2|651.8|651.2|652.2|651.6|651.4|650.8|163
1612778700000|2021-02-08 10:05:00|651.9|651.3|651.9|651.3|652.1|651.5|651.8|651.2|24
1612779000000|2021-02-08 10:10:00|652.1|651.5|652.4|651.8|652.4|651.8|652|651.4|26
1612779300000|2021-02-08 10:15:00|652.3|651.7|652.1|651.5|652.6|652|651.7|651.1|63
1612779600000|2021-02-08 10:20:00|652.2|651.6|651.8|651.2|652.4|651.8|651.7|651.1|34
1612779900000|2021-02-08 10:25:00|651.9|651.3|650.1|649.5|652|651.4|649.8|649.2|170
1612780200000|2021-02-08 10:30:00|650.5|649.9|650.7|650.1|650.8|650.2|650.3|649.7|87
1612780500000|2021-02-08 10:35:00|650.6|650|650.2|649.6|650.7|650.1|650|649.4|25
1612780800000|2021-02-08 10:40:00|650.3|649.7|650.4|649.8|650.7|650.1|650.2|649.6|17
1612781100000|2021-02-08 10:45:00|650.3|649.7|650.1|649.5|650.3|649.7|649.7|649.1|79
1612781400000|2021-02-08 10:50:00|650|649.4|650.5|649.9|650.6|650|649.9|649.3|25
1612781700000|2021-02-08 10:55:00|650.6|650|650.4|649.8|650.7|650.1|650.3|649.7|32
1612782000000|2021-02-08 11:00:00|650.5|649.9|650.2|649.6|650.5|649.9|649.5|648.9|33
1612782300000|2021-02-08 11:05:00|650.1|649.5|649.5|648.9|650.4|649.8|649.5|648.9|22
1612782600000|2021-02-08 11:10:00|649.4|648.8|649.1|648.5|649.6|649|649|648.4|13
1612782900000|2021-02-08 11:15:00|649|648.4|648.8|648.2|649.2|648.6|648.4|647.8|27
1612783200000|2021-02-08 11:20:00|648.9|648.3|648.9|648.3|649|648.4|648.7|648.1|3
1612783500000|2021-02-08 11:25:00|649|648.4|648.6|648|649|648.4|648.6|648|16
1612783800000|2021-02-08 11:30:00|648.7|648.1|649.2|648.6|649.4|648.8|648.7|648.1|15
1612784100000|2021-02-08 11:35:00|649.3|648.7|649.5|648.9|649.5|648.9|649.2|648.6|14
1612784400000|2021-02-08 11:40:00|649.4|648.8|648.8|648.2|649.5|648.9|648.8|648.2|14
1612784700000|2021-02-08 11:45:00|648.7|648.1|648.8|648.2|648.9|648.3|648.4|647.8|30
1612785000000|2021-02-08 11:50:00|648.9|648.3|648.9|648.3|649.2|648.6|648.8|648.2|113
1612785300000|2021-02-08 11:55:00|649.1|648.5|649.6|649|649.6|649|649.1|648.5|41
1612785600000|2021-02-08 12:00:00|649.4|648.8|649.3|648.7|649.6|649|649.3|648.7|16
1612785900000|2021-02-08 12:05:00|649.5|648.9|649.3|648.7|649.6|649|649.3|648.7|9
1612786200000|2021-02-08 12:10:00|649.2|648.6|649.3|648.7|649.3|648.7|649.1|648.5|3
1612786500000|2021-02-08 12:15:00|649.2|648.6|649.7|649.1|649.8|649.2|649.2|648.6|9
1612786800000|2021-02-08 12:20:00|649.6|649|650.1|649.5|650.1|649.5|649.6|649|14
1612787100000|2021-02-08 12:25:00|649.9|649.3|649.6|649|650.4|649.8|649.6|649|32
1612787400000|2021-02-08 12:30:00|649.5|648.9|649.7|649.1|649.8|649.2|649.4|648.8|1
1612787700000|2021-02-08 12:35:00|649.6|649|649.4|648.8|649.6|649|649.3|648.7|3
1612788000000|2021-02-08 12:40:00|649.3|648.7|649.1|648.5|649.5|648.9|649.1|648.5|7
1612788300000|2021-02-08 12:45:00|649.2|648.6|649.2|648.6|649.3|648.7|649.1|648.5|23
1612788600000|2021-02-08 12:50:00|649.1|648.5|649.6|649|649.6|649|649.1|648.5|17
1612788900000|2021-02-08 12:55:00|650.1|649.5|650.3|649.7|650.4|649.8|650.1|649.5|53
1612789200000|2021-02-08 13:00:00|650.4|649.8|650.8|650.2|650.9|650.3|650.3|649.7|42
1612789500000|2021-02-08 13:05:00|650.9|650.3|650.6|650|650.9|650.3|650.6|650|63
1612789800000|2021-02-08 13:10:00|650.7|650.1|651.5|650.9|651.7|651.1|650.6|650|572
1612790100000|2021-02-08 13:15:00|651.6|651|651.9|651.3|652|651.4|651.2|650.6|75
1612790400000|2021-02-08 13:20:00|651.7|651.1|655.5|654.9|655.5|654.9|651.7|651.1|708
1612790700000|2021-02-08 13:25:00|655.3|654.7|655.3|654.7|655.8|655.2|654.8|654.2|389
1612791000000|2021-02-08 13:30:00|655.4|654.8|654.6|654|655.5|654.9|654|653.4|353
1612791300000|2021-02-08 13:35:00|654.8|654.2|656.2|655.6|656.4|655.8|654|653.4|687
1612791600000|2021-02-08 13:40:00|656.4|655.8|656.2|655.6|656.5|655.9|655.7|655.1|165
1612794600000|2021-02-08 14:30:00|653.3|652.7|652.4|651.8|653.9|653.3|650.9|650.3|2073
1612794900000|2021-02-08 14:35:00|652.5|651.9|654.4|653.8|656.4|655.8|652.4|651.8|1665
1612795200000|2021-02-08 14:40:00|654.5|653.9|652|651.4|654.5|653.9|651|650.4|618
1612795500000|2021-02-08 14:45:00|652.2|651.6|651.4|650.8|653.4|652.8|651.1|650.5|1175
1612795800000|2021-02-08 14:50:00|651.5|650.9|653.7|653.1|653.7|653.1|651.3|650.7|401
1612796100000|2021-02-08 14:55:00|653.8|653.2|653.1|652.5|654|653.4|652.6|652|416
1612796400000|2021-02-08 15:00:00|653|652.4|654.5|653.9|655.6|655|653|652.4|1311
1612796700000|2021-02-08 15:05:00|654.8|654.2|654.6|654|655.7|655.1|654.3|653.7|614
1612797000000|2021-02-08 15:10:00|654.5|653.9|656.3|655.7|656.3|655.7|654.5|653.9|343
1612797300000|2021-02-08 15:15:00|657.3|656.7|657.3|656.7|658.6|658|656.8|656.2|1294
1612797600000|2021-02-08 15:20:00|657.4|656.8|656.9|656.3|657.8|657.2|656.1|655.5|640
1612797900000|2021-02-08 15:25:00|656.8|656.2|656.5|655.9|657|656.4|655.5|654.9|1126
1612798200000|2021-02-08 15:30:00|656.7|656.1|659.2|658.6|659.6|659|656.4|655.8|730
1612798500000|2021-02-08 15:35:00|659.3|658.7|658.8|658.2|659.8|659.2|658.5|657.9|4991
1612798800000|2021-02-08 15:40:00|658.9|658.3|658.3|657.7|659.7|659.1|658.1|657.5|823
1612799100000|2021-02-08 15:45:00|658.4|657.8|658|657.4|659.4|658.8|657.6|657|569
1612799400000|2021-02-08 15:50:00|658.1|657.5|657.8|657.2|659.7|659.1|657.8|657.2|637
1612799700000|2021-02-08 15:55:00|657.9|657.3|657.9|657.3|658.1|657.5|657.1|656.5|1210
1612800000000|2021-02-08 16:00:00|658.3|657.7|656.8|656.2|658.4|657.8|656.6|656|562
1612800300000|2021-02-08 16:05:00|656.5|655.9|656.4|655.8|657.1|656.5|656.1|655.5|652
1612800600000|2021-02-08 16:10:00|656.3|655.7|657.7|657.1|658.1|657.5|655.9|655.3|690
1612800900000|2021-02-08 16:15:00|657.8|657.2|658.9|658.3|658.9|658.3|656.8|656.2|496
1612801200000|2021-02-08 16:20:00|658.8|658.2|658.4|657.8|659.3|658.7|658.2|657.6|314
1612801500000|2021-02-08 16:25:00|658.5|657.9|657.1|656.5|659.2|658.6|657.1|656.5|298
1612801800000|2021-02-08 16:30:00|657.3|656.7|657.1|656.5|658.7|658.1|657|656.4|556
1612802100000|2021-02-08 16:35:00|657.2|656.6|658.4|657.8|658.7|658.1|656.9|656.3|401
1612802400000|2021-02-08 16:40:00|658.5|657.9|658.1|657.5|659.2|658.6|657.9|657.3|326
1612802700000|2021-02-08 16:45:00|658.2|657.6|657.1|656.5|658.5|657.9|657|656.4|418
1612803000000|2021-02-08 16:50:00|657.2|656.6|656.8|656.2|658|657.4|656.3|655.7|318
1612803300000|2021-02-08 16:55:00|656.7|656.1|657.6|657|657.7|657.1|656|655.4|242
1612803600000|2021-02-08 17:00:00|657.5|656.9|658|657.4|658.1|657.5|657.4|656.8|204
1612803900000|2021-02-08 17:05:00|657.9|657.3|659|658.4|659|658.4|657.9|657.3|255
1612804200000|2021-02-08 17:10:00|658.9|658.3|659.3|658.7|659.6|659|658.8|658.2|329
1612804500000|2021-02-08 17:15:00|659.4|658.8|659.4|658.8|659.6|659|658.9|658.3|213
1612804800000|2021-02-08 17:20:00|659.1|658.5|659.1|658.5|659.6|659|658.6|658|237
1612805100000|2021-02-08 17:25:00|659|658.4|658.9|658.3|659.6|659|658.6|658|307
1612805400000|2021-02-08 17:30:00|659|658.4|657.6|657|659.4|658.8|657.1|656.5|338
1612805700000|2021-02-08 17:35:00|657.4|656.8|657.1|656.5|657.4|656.8|656.6|656|199
1612806000000|2021-02-08 17:40:00|656.9|656.3|657.4|656.8|657.4|656.8|656.6|656|243
1612806300000|2021-02-08 17:45:00|657.6|657|657.4|656.8|657.6|657|657.2|656.6|218
1612806600000|2021-02-08 17:50:00|657.6|657|657|656.4|657.6|657|656.6|656|427
1612806900000|2021-02-08 17:55:00|656.9|656.3|657.4|656.8|657.6|657|656.5|655.9|171
1612807200000|2021-02-08 18:00:00|657|656.4|657.3|656.7|657.8|657.2|657|656.4|164
1612807500000|2021-02-08 18:05:00|657.4|656.8|657.2|656.6|658.1|657.5|657.2|656.6|128
1612807800000|2021-02-08 18:10:00|657.3|656.7|657.7|657.1|657.9|657.3|657.3|656.7|208
1612808100000|2021-02-08 18:15:00|657.6|657|657.8|657.2|658.2|657.6|657.5|656.9|259
1612808400000|2021-02-08 18:20:00|657.9|657.3|657.2|656.6|658|657.4|657.2|656.6|356
1612808700000|2021-02-08 18:25:00|657.4|656.8|657.3|656.7|657.9|657.3|657.2|656.6|124
1612809000000|2021-02-08 18:30:00|657.4|656.8|657.2|656.6|658|657.4|656.7|656.1|284
1612809300000|2021-02-08 18:35:00|656.9|656.3|657|656.4|657.3|656.7|656.8|656.2|251
1612809600000|2021-02-08 18:40:00|657.1|656.5|656.6|656|657.2|656.6|656.1|655.5|632
1612809900000|2021-02-08 18:45:00|656.7|656.1|657.2|656.6|657.3|656.7|656.1|655.5|340
1612810200000|2021-02-08 18:50:00|657.1|656.5|656.6|656|657.8|657.2|656.6|656|192
1612810500000|2021-02-08 18:55:00|656.8|656.2|656.9|656.3|657.4|656.8|656.7|656.1|182
1612810800000|2021-02-08 19:00:00|656.8|656.2|656.1|655.5|657.4|656.8|656|655.4|392
1612811100000|2021-02-08 19:05:00|656|655.4|656.9|656.3|657.1|656.5|656|655.4|910
1612811400000|2021-02-08 19:10:00|656.8|656.2|659.4|658.8|659.8|659.2|654.9|654.3|2667
1612811700000|2021-02-08 19:15:00|659.5|658.9|659.8|659.2|659.8|659.2|658.9|658.3|2406
1612832400000|2021-02-09 01:00:00|660.6|660|660.6|660|661.2|660.6|659.2|658.6|167
1612832700000|2021-02-09 01:05:00|660.5|659.9|660.5|659.9|660.9|660.3|660.2|659.6|67
1612833000000|2021-02-09 01:10:00|660.6|660|659.4|658.8|660.6|660|659.3|658.7|82
1612833300000|2021-02-09 01:15:00|659.5|658.9|659.5|658.9|659.7|659.1|659.3|658.7|42
1612833600000|2021-02-09 01:20:00|659.6|659|660.2|659.6|660.3|659.7|659.5|658.9|133
1612833900000|2021-02-09 01:25:00|660|659.4|659.2|658.6|660.2|659.6|659.2|658.6|37
1612834200000|2021-02-09 01:30:00|659.3|658.7|659.5|658.9|659.7|659.1|659.2|658.6|42
1612834500000|2021-02-09 01:35:00|659.6|659|659.7|659.1|659.8|659.2|659.5|658.9|8
1612834800000|2021-02-09 01:40:00|659.8|659.2|660|659.4|660|659.4|659.8|659.2|11
1612835100000|2021-02-09 01:45:00|660.2|659.6|659.7|659.1|660.2|659.6|659.5|658.9|51
1612835400000|2021-02-09 01:50:00|659.8|659.2|659.9|659.3|660|659.4|659.5|658.9|28
1612835700000|2021-02-09 01:55:00|660|659.4|659.8|659.2|660|659.4|659.5|658.9|23
1612836000000|2021-02-09 02:00:00|659.7|659.1|660|659.4|660|659.4|659.7|659.1|7
1612836300000|2021-02-09 02:05:00|659.9|659.3|660|659.4|660|659.4|659.8|659.2|89
1612836600000|2021-02-09 02:10:00|660.1|659.5|660.2|659.6|660.2|659.6|660.1|659.5|7
1612836900000|2021-02-09 02:15:00|660.4|659.8|660.2|659.6|660.5|659.9|660.2|659.6|22
1612837200000|2021-02-09 02:20:00|660.3|659.7|660.5|659.9|660.5|659.9|660.2|659.6|68
1612837500000|2021-02-09 02:25:00|660.7|660.1|661.2|660.6|661.2|660.6|660.7|660.1|20
1612837800000|2021-02-09 02:30:00|661.3|660.7|661|660.4|661.3|660.7|661|660.4|12
1612838100000|2021-02-09 02:35:00|661.1|660.5|661.2|660.6|661.3|660.7|661|660.4|22
1612838400000|2021-02-09 02:40:00|661|660.4|660.5|659.9|661|660.4|660.2|659.6|67
1612838700000|2021-02-09 02:45:00|660.7|660.1|660.8|660.2|661.1|660.5|660.5|659.9|31
1612839000000|2021-02-09 02:50:00|660.9|660.3|660.7|660.1|660.9|660.3|660.5|659.9|14
1612839300000|2021-02-09 02:55:00|660.6|660|660.5|659.9|660.6|660|660.4|659.8|9
1612839600000|2021-02-09 03:00:00|660.4|659.8|660.5|659.9|660.7|660.1|660.4|659.8|15
1612839900000|2021-02-09 03:05:00|660.6|660|660.5|659.9|660.7|660.1|660.4|659.8|22
1612840200000|2021-02-09 03:10:00|660.7|660.1|660.2|659.6|660.7|660.1|660|659.4|23
1612840500000|2021-02-09 03:15:00|660.3|659.7|660.4|659.8|660.4|659.8|660.2|659.6|7
1612840800000|2021-02-09 03:20:00|660.5|659.9|660.5|659.9|660.5|659.9|660.3|659.7|23
1612841100000|2021-02-09 03:25:00|660.6|660|660.4|659.8|660.6|660|660.4|659.8|20
1612841400000|2021-02-09 03:30:00|660.3|659.7|660.2|659.6|660.4|659.8|660|659.4|37
1612841700000|2021-02-09 03:35:00|660.1|659.5|660.2|659.6|660.3|659.7|660|659.4|8
1612842000000|2021-02-09 03:40:00|660.3|659.7|660.2|659.6|660.3|659.7|660.1|659.5|13
1612842300000|2021-02-09 03:45:00|660.1|659.5|660|659.4|660.2|659.6|660|659.4|38
1612842600000|2021-02-09 03:50:00|660.1|659.5|660|659.4|660.1|659.5|660|659.4|12
1612842900000|2021-02-09 03:55:00|659.9|659.3|659.7|659.1|659.9|659.3|659.5|658.9|33
1612843200000|2021-02-09 04:00:00|659.8|659.2|659.7|659.1|659.8|659.2|659.6|659|7
1612843500000|2021-02-09 04:05:00|659.8|659.2|659.8|659.2|659.9|659.3|659.7|659.1|3
1612843800000|2021-02-09 04:10:00|659.9|659.3|659.7|659.1|659.9|659.3|659.7|659.1|3
1612844100000|2021-02-09 04:15:00|659.8|659.2|660|659.4|660|659.4|659.8|659.2|1
1612844400000|2021-02-09 04:20:00|659.9|659.3|659.8|659.2|659.9|659.3|659.8|659.2|4
1612844700000|2021-02-09 04:25:00|659.9|659.3|659.8|659.2|659.9|659.3|659.8|659.2|3
1612845000000|2021-02-09 04:30:00|659.9|659.3|660|659.4|660.1|659.5|659.8|659.2|22
1612845300000|2021-02-09 04:35:00|660.1|659.5|660.2|659.6|660.2|659.6|660|659.4|6
1612845600000|2021-02-09 04:40:00|660.1|659.5|660.1|659.5|660.2|659.6|660|659.4|18
1612845900000|2021-02-09 04:45:00|660.2|659.6|660|659.4|660.2|659.6|659.9|659.3|9
1612846200000|2021-02-09 04:50:00|659.9|659.3|659.8|659.2|660|659.4|659.8|659.2|10
1612846500000|2021-02-09 04:55:00|660|659.4|659.8|659.2|660|659.4|659.8|659.2|9
1612846800000|2021-02-09 05:00:00|659.9|659.3|659.9|659.3|660|659.4|659.8|659.2|14
1612847100000|2021-02-09 05:05:00|659.8|659.2|660.1|659.5|660.1|659.5|659.8|659.2|12
1612847400000|2021-02-09 05:10:00|660|659.4|660.2|659.6|660.2|659.6|659.9|659.3|10
1612847700000|2021-02-09 05:15:00|660.1|659.5|660.7|660.1|660.7|660.1|660.1|659.5|39
1612848000000|2021-02-09 05:20:00|660.8|660.2|660.5|659.9|660.8|660.2|660.5|659.9|2
1612848300000|2021-02-09 05:25:00|660.6|660|660.5|659.9|660.6|660|660.5|659.9|12
1612848600000|2021-02-09 05:30:00|660.6|660|661.1|660.5|661.2|660.6|660.5|659.9|16
1612848900000|2021-02-09 05:35:00|661.2|660.6|661|660.4|661.2|660.6|660.8|660.2|24
1612849200000|2021-02-09 05:40:00|660.9|660.3|660.7|660.1|660.9|660.3|660.5|659.9|38
1612849500000|2021-02-09 05:45:00|660.6|660|660.7|660.1|661|660.4|660.6|660|9
1612849800000|2021-02-09 05:50:00|660.8|660.2|660.7|660.1|660.8|660.2|660.7|660.1|3
1612850100000|2021-02-09 05:55:00|660.8|660.2|661|660.4|661|660.4|660.7|660.1|4
1612850400000|2021-02-09 06:00:00|660.9|660.3|660.7|660.1|661|660.4|660.7|660.1|22
1612850700000|2021-02-09 06:05:00|660.8|660.2|660.5|659.9|661|660.4|660.5|659.9|23
1612851000000|2021-02-09 06:10:00|660.3|659.7|660.3|659.7|660.3|659.7|660.2|659.6|12
1612851300000|2021-02-09 06:15:00|660.2|659.6|660.5|659.9|660.7|660.1|660.1|659.5|20
1612851600000|2021-02-09 06:20:00|660.4|659.8|660.5|659.9|660.5|659.9|660.4|659.8|21
1612851900000|2021-02-09 06:25:00|660.4|659.8|660.5|659.9|660.8|660.2|660.3|659.7|65
1612852200000|2021-02-09 06:30:00|660.4|659.8|660.3|659.7|660.4|659.8|660.2|659.6|16
1612852500000|2021-02-09 06:35:00|660.4|659.8|660.7|660.1|660.8|660.2|660.4|659.8|159
1612852800000|2021-02-09 06:40:00|660.9|660.3|660.5|659.9|661|660.4|660.5|659.9|20
1612853100000|2021-02-09 06:45:00|660.7|660.1|660.5|659.9|660.7|660.1|660.4|659.8|41
1612853400000|2021-02-09 06:50:00|660.4|659.8|660.2|659.6|660.5|659.9|660|659.4|49
1612853700000|2021-02-09 06:55:00|660|659.4|659.9|659.3|660.2|659.6|659.8|659.2|24
1612854000000|2021-02-09 07:00:00|660|659.4|659.9|659.3|660.2|659.6|659.9|659.3|13
1612854300000|2021-02-09 07:05:00|660|659.4|660.2|659.6|660.2|659.6|659.8|659.2|10
1612854600000|2021-02-09 07:10:00|660.3|659.7|660.4|659.8|660.5|659.9|660|659.4|25
1612854900000|2021-02-09 07:15:00|660.5|659.9|660.3|659.7|660.5|659.9|660.3|659.7|17
1612855200000|2021-02-09 07:20:00|660.5|659.9|660.2|659.6|660.5|659.9|660|659.4|12
1612855500000|2021-02-09 07:25:00|660.3|659.7|660.3|659.7|660.5|659.9|660.2|659.6|29
1612855800000|2021-02-09 07:30:00|660.5|659.9|660.6|660|660.7|660.1|660.5|659.9|7
1612856100000|2021-02-09 07:35:00|660.7|660.1|660.2|659.6|660.7|660.1|660.2|659.6|26
1612856400000|2021-02-09 07:40:00|660.4|659.8|660.7|660.1|660.7|660.1|660.2|659.6|34
1612856700000|2021-02-09 07:45:00|660.8|660.2|660.8|660.2|661.2|660.6|660.7|660.1|36
1612857000000|2021-02-09 07:50:00|660.9|660.3|660.5|659.9|661|660.4|660.3|659.7|19
1612857300000|2021-02-09 07:55:00|660.6|660|660.5|659.9|660.7|660.1|660.4|659.8|13
1612857600000|2021-02-09 08:00:00|660.6|660|660.6|660|661|660.4|660.5|659.9|42
1612857900000|2021-02-09 08:05:00|660.5|659.9|659.5|658.9|660.5|659.9|659.5|658.9|98
1612858200000|2021-02-09 08:10:00|659.7|659.1|659.7|659.1|660.2|659.6|659.5|658.9|14
1612858500000|2021-02-09 08:15:00|659.5|658.9|659.7|659.1|659.7|659.1|659.3|658.7|68
1612858800000|2021-02-09 08:20:00|659.6|659|659.5|658.9|659.7|659.1|659|658.4|28
1612859100000|2021-02-09 08:25:00|659.7|659.1|659.4|658.8|660|659.4|659.2|658.6|17
1612859400000|2021-02-09 08:30:00|659.5|658.9|659.1|658.5|659.5|658.9|659|658.4|17
1612859700000|2021-02-09 08:35:00|659|658.4|659.5|658.9|659.5|658.9|659|658.4|2
1612860000000|2021-02-09 08:40:00|659.6|659|659.5|658.9|659.8|659.2|659.2|658.6|13
1612860300000|2021-02-09 08:45:00|659.7|659.1|659.5|658.9|659.7|659.1|659.5|658.9|31
1612860600000|2021-02-09 08:50:00|659.4|658.8|659.9|659.3|660|659.4|659.2|658.6|21
1612860900000|2021-02-09 08:55:00|660|659.4|659.8|659.2|660.3|659.7|659.7|659.1|27
1612861200000|2021-02-09 09:00:00|659.7|659.1|659.7|659.1|660|659.4|659.6|659|13
1612861500000|2021-02-09 09:05:00|659.8|659.2|660.2|659.6|660.5|659.9|659.7|659.1|20
1612861800000|2021-02-09 09:10:00|660|659.4|659.3|658.7|660.2|659.6|659.3|658.7|48
1612862100000|2021-02-09 09:15:00|659.5|658.9|659|658.4|659.5|658.9|659|658.4|18
1612862400000|2021-02-09 09:20:00|658.9|658.3|658.7|658.1|659|658.4|658.5|657.9|19
1612862700000|2021-02-09 09:25:00|658.8|658.2|659.3|658.7|659.3|658.7|658.7|658.1|61
1612863000000|2021-02-09 09:30:00|659.2|658.6|658|657.4|659.2|658.6|657.6|657|125
1612863300000|2021-02-09 09:35:00|658.2|657.6|658.7|658.1|658.8|658.2|658|657.4|46
1612863600000|2021-02-09 09:40:00|658.8|658.2|659.1|658.5|659.4|658.8|658.7|658.1|44
1612863900000|2021-02-09 09:45:00|658.8|658.2|659.6|659|659.6|659|658.8|658.2|44
1612864200000|2021-02-09 09:50:00|659.7|659.1|658.8|658.2|659.7|659.1|658.8|658.2|46
1612864500000|2021-02-09 09:55:00|658.7|658.1|659.1|658.5|659.3|658.7|658.1|657.5|123
1612864800000|2021-02-09 10:00:00|659|658.4|658.7|658.1|659.1|658.5|658.6|658|50
1612865100000|2021-02-09 10:05:00|658.6|658|658.7|658.1|658.8|658.2|658.3|657.7|45
1612865400000|2021-02-09 10:10:00|658.8|658.2|658.8|658.2|659.1|658.5|658.3|657.7|56
1612865700000|2021-02-09 10:15:00|658.7|658.1|659|658.4|659.1|658.5|658.6|658|12
1612866000000|2021-02-09 10:20:00|659.1|658.5|658.8|658.2|659.1|658.5|658.8|658.2|36
1612866300000|2021-02-09 10:25:00|658.5|657.9|658.6|658|658.6|658|658|657.4|38
1612866600000|2021-02-09 10:30:00|658.7|658.1|659|658.4|659.1|658.5|658.6|658|56
1612866900000|2021-02-09 10:35:00|658.9|658.3|659.1|658.5|659.2|658.6|658.9|658.3|24
1612867200000|2021-02-09 10:40:00|659.2|658.6|659.1|658.5|659.2|658.6|658.9|658.3|13
1612867500000|2021-02-09 10:45:00|659.2|658.6|660.3|659.7|660.4|659.8|659.1|658.5|116
1612867800000|2021-02-09 10:50:00|660.4|659.8|660.1|659.5|660.4|659.8|659.9|659.3|69
1612868100000|2021-02-09 10:55:00|660|659.4|659.7|659.1|660|659.4|659.6|659|34
1612868400000|2021-02-09 11:00:00|659.6|659|659.2|658.6|659.7|659.1|659|658.4|57
1612868700000|2021-02-09 11:05:00|659.3|658.7|659.1|658.5|659.6|659|659|658.4|33
1612869000000|2021-02-09 11:10:00|659|658.4|658.4|657.8|659.2|658.6|658.3|657.7|58
1612869300000|2021-02-09 11:15:00|658.5|657.9|658|657.4|658.5|657.9|657.7|657.1|71
1612869600000|2021-02-09 11:20:00|658.1|657.5|658.1|657.5|658.2|657.6|657.8|657.2|157
1612869900000|2021-02-09 11:25:00|657.9|657.3|658.2|657.6|658.4|657.8|657.8|657.2|63
1612870200000|2021-02-09 11:30:00|658.4|657.8|658.2|657.6|658.5|657.9|658.2|657.6|73
1612870500000|2021-02-09 11:35:00|658.1|657.5|657.2|656.6|658.2|657.6|657.2|656.6|178
1612870800000|2021-02-09 11:40:00|657.1|656.5|656.2|655.6|657.1|656.5|655.9|655.3|183
1612871100000|2021-02-09 11:45:00|656.3|655.7|655.7|655.1|656.3|655.7|655.6|655|99
1612871400000|2021-02-09 11:50:00|655.6|655|656.3|655.7|656.3|655.7|655.6|655|89
1612871700000|2021-02-09 11:55:00|656.2|655.6|656|655.4|656.3|655.7|655.8|655.2|87
1612872000000|2021-02-09 12:00:00|655.7|655.1|655.4|654.8|656|655.4|655.3|654.7|82
1612872300000|2021-02-09 12:05:00|655.5|654.9|655.4|654.8|656|655.4|655.3|654.7|51
1612872600000|2021-02-09 12:10:00|655.6|655|655.3|654.7|655.6|655|654.9|654.3|1454
1612872900000|2021-02-09 12:15:00|655.1|654.5|655.3|654.7|655.5|654.9|654.8|654.2|119
1612873200000|2021-02-09 12:20:00|655.2|654.6|655.5|654.9|656.1|655.5|655.1|654.5|133
1612873500000|2021-02-09 12:25:00|655.4|654.8|655.1|654.5|655.5|654.9|654.8|654.2|49
1612873800000|2021-02-09 12:30:00|655.3|654.7|654.8|654.2|655.4|654.8|654.8|654.2|69
1612874100000|2021-02-09 12:35:00|655|654.4|654.9|654.3|655.3|654.7|654.8|654.2|91
1612874400000|2021-02-09 12:40:00|654.8|654.2|653.7|653.1|654.8|654.2|653.7|653.1|131
1612874700000|2021-02-09 12:45:00|653.6|653|652.2|651.6|653.7|653.1|652.2|651.6|129
1612875000000|2021-02-09 12:50:00|652.3|651.7|652.3|651.7|652.3|651.7|652|651.4|134
1612875300000|2021-02-09 12:55:00|652.2|651.6|652.5|651.9|652.9|652.3|652|651.4|115
1612875600000|2021-02-09 13:00:00|652.6|652|652.4|651.8|652.8|652.2|652.1|651.5|66
1612875900000|2021-02-09 13:05:00|652.3|651.7|652|651.4|652.5|651.9|651.7|651.1|66
1612876200000|2021-02-09 13:10:00|652.1|651.5|653.8|653.2|654.1|653.5|652|651.4|374
1612876500000|2021-02-09 13:15:00|653.7|653.1|653.5|652.9|654.4|653.8|653.4|652.8|230
1612876800000|2021-02-09 13:20:00|653.4|652.8|653|652.4|653.5|652.9|652.9|652.3|52
1612877100000|2021-02-09 13:25:00|652.9|652.3|653.1|652.5|653.2|652.6|652.6|652|997
1612877400000|2021-02-09 13:30:00|653.3|652.7|653.8|653.2|653.9|653.3|653.1|652.5|83
1612877700000|2021-02-09 13:35:00|653.9|653.3|654|653.4|654.2|653.6|653.4|652.8|372
1612878000000|2021-02-09 13:40:00|654.1|653.5|654.4|653.8|654.6|654|653.6|653|101
1612881000000|2021-02-09 14:30:00|654.8|654.2|651.2|650.6|655.3|654.7|649.7|649.1|2543
1612881300000|2021-02-09 14:35:00|651.3|650.7|651.6|651|651.9|651.3|649.2|648.6|684
1612881600000|2021-02-09 14:40:00|651.8|651.2|651.6|651|653.4|652.8|650.9|650.3|931
1612881900000|2021-02-09 14:45:00|651.9|651.3|654.7|654.1|654.7|654.1|651.4|650.8|884
1612882200000|2021-02-09 14:50:00|654.5|653.9|656.1|655.5|656.9|656.3|654.5|653.9|1347
1612882500000|2021-02-09 14:55:00|656.2|655.6|655.6|655|656.5|655.9|655.1|654.5|533
1612882800000|2021-02-09 15:00:00|655.7|655.1|656|655.4|656.6|656|655.3|654.7|496
1612883100000|2021-02-09 15:05:00|655.9|655.3|656.7|656.1|657|656.4|655.4|654.8|540
1612883400000|2021-02-09 15:10:00|656.6|656|658.5|657.9|658.7|658.1|656.4|655.8|2071
1612883700000|2021-02-09 15:15:00|658.7|658.1|657.7|657.1|659.1|658.5|657.2|656.6|1404
1612884000000|2021-02-09 15:20:00|657.6|657|658|657.4|658.7|658.1|657.3|656.7|1245
1612884300000|2021-02-09 15:25:00|658.1|657.5|657.7|657.1|658.7|658.1|657.4|656.8|331
1612884600000|2021-02-09 15:30:00|657.5|656.9|656.9|656.3|657.5|656.9|656|655.4|737
1612884900000|2021-02-09 15:35:00|656.8|656.2|657.1|656.5|657.2|656.6|656.3|655.7|410
1612885200000|2021-02-09 15:40:00|656.7|656.1|657.8|657.2|658.2|657.6|656.2|655.6|395
1612885500000|2021-02-09 15:45:00|657.7|657.1|657.8|657.2|658|657.4|657.1|656.5|1025
1612885800000|2021-02-09 15:50:00|657.7|657.1|656.7|656.1|657.9|657.3|656.7|656.1|534
1612886100000|2021-02-09 15:55:00|656.6|656|655.4|654.8|656.6|656|654.9|654.3|793
1612886400000|2021-02-09 16:00:00|655.2|654.6|654.8|654.2|655.7|655.1|654.4|653.8|386
1612886700000|2021-02-09 16:05:00|654.7|654.1|655.6|655|656.2|655.6|654.5|653.9|686
1612887000000|2021-02-09 16:10:00|655.5|654.9|655.2|654.6|655.9|655.3|654.9|654.3|468
1612887300000|2021-02-09 16:15:00|655.1|654.5|654.1|653.5|655.1|654.5|653.9|653.3|626
1612887600000|2021-02-09 16:20:00|654|653.4|654|653.4|655.1|654.5|653.6|653|612
1612887900000|2021-02-09 16:25:00|653.9|653.3|657.4|656.8|658.1|657.5|653.6|653|649
1612888200000|2021-02-09 16:30:00|657.3|656.7|659.2|658.6|660.4|659.8|657.2|656.6|880
1612888500000|2021-02-09 16:35:00|659.3|658.7|661.1|660.5|661.1|660.5|659.3|658.7|746
1612888800000|2021-02-09 16:40:00|661.2|660.6|661.4|660.8|662.2|661.6|660.6|660|1466
1612889100000|2021-02-09 16:45:00|661.3|660.7|660.4|659.8|662.2|661.6|660.2|659.6|407
1612889400000|2021-02-09 16:50:00|660.5|659.9|659.9|659.3|660.7|660.1|658.7|658.1|445
1612889700000|2021-02-09 16:55:00|660|659.4|661|660.4|661.2|660.6|659.7|659.1|419
1612890000000|2021-02-09 17:00:00|660.9|660.3|657.3|656.7|660.9|660.3|652.5|651.9|2155
1612890300000|2021-02-09 17:05:00|657|656.4|650.1|649.5|657|656.4|649.5|648.8|1066
1612890600000|2021-02-09 17:10:00|650|649.4|650.5|649.9|652|651.4|647.1|646.5|1158
1612890900000|2021-02-09 17:15:00|650.6|650|648.4|647.8|650.6|650|646.6|646|2017
1612891200000|2021-02-09 17:20:00|648.2|647.6|646.6|646|648.3|647.7|642.4|641.8|1538
1612891500000|2021-02-09 17:25:00|646.9|646.3|648.1|647.5|648.8|648.2|646.2|645.6|1378
1612891800000|2021-02-09 17:30:00|648|647.4|646.7|646.1|648.1|647.5|645.6|645|744
1612892100000|2021-02-09 17:35:00|646.6|646|649.6|649|649.8|649.2|646.1|645.5|949
1612892400000|2021-02-09 17:40:00|649.4|648.8|649|648.4|649.5|648.9|648.2|647.6|457
1612892700000|2021-02-09 17:45:00|648.7|648.1|649.4|648.8|649.8|649.2|648.2|647.6|1356
1612893000000|2021-02-09 17:50:00|649.2|648.6|649.6|649|649.6|649|648.7|648.1|1073
1612893300000|2021-02-09 17:55:00|649.5|648.9|648.9|648.3|649.8|649.2|648.5|647.9|337
1612893600000|2021-02-09 18:00:00|648.8|648.2|650.2|649.6|650.5|649.9|648.6|648|417
1612893900000|2021-02-09 18:05:00|650.1|649.5|650.6|650|650.6|650|649.8|649.2|433
1612894200000|2021-02-09 18:10:00|650.5|649.9|650|649.4|650.5|649.9|649.6|649|420
1612894500000|2021-02-09 18:15:00|650.1|649.5|649.1|648.5|650.1|649.5|648.9|648.3|1406
1612894800000|2021-02-09 18:20:00|649.2|648.6|649.1|648.5|649.3|648.7|648.6|648|289
1612895100000|2021-02-09 18:25:00|649.2|648.6|647.7|647.1|649.3|648.7|647.6|647|306
1612895400000|2021-02-09 18:30:00|647.8|647.2|647.9|647.3|648.2|647.6|646.8|646.2|2055
1612895700000|2021-02-09 18:35:00|647.6|647|647.7|647.1|647.8|647.2|647|646.4|1164
1612896000000|2021-02-09 18:40:00|647.6|647|648.2|647.6|648.3|647.7|647.5|646.9|417
1612896300000|2021-02-09 18:45:00|648.3|647.7|647.8|647.2|648.7|648.1|647.7|647.1|398
1612896600000|2021-02-09 18:50:00|647.7|647.1|647.7|647.1|648.5|647.9|647.7|647.1|411
1612896900000|2021-02-09 18:55:00|647.8|647.2|649.2|648.6|649.3|648.7|647.7|647.1|797
1612897200000|2021-02-09 19:00:00|649.1|648.5|649.8|649.2|650.1|649.5|648.7|648.1|386
1612897500000|2021-02-09 19:05:00|649.7|649.1|652.1|651.5|652.1|651.5|649.7|649.1|980
1612897800000|2021-02-09 19:10:00|652.2|651.6|652.6|652|653.9|653.3|650.4|649.8|3993
1612898100000|2021-02-09 19:15:00|652.3|651.7|654.6|654|655|654.4|650.9|650.3|2377
1612918800000|2021-02-10 01:00:00|653|652|648.1|647.5|653.6|653|647.6|647|1330
1612919100000|2021-02-10 01:05:00|647.9|647.3|648.3|647.7|648.9|648.3|647.6|647|249
1612919400000|2021-02-10 01:10:00|648.4|647.8|648.1|647.5|648.6|648|647.9|647.3|34
1612919700000|2021-02-10 01:15:00|648.3|647.7|647.6|647|648.4|647.8|647.4|646.8|55
1612920000000|2021-02-10 01:20:00|647.7|647.1|647.6|647|648.1|647.5|647.3|646.7|81
1612920300000|2021-02-10 01:25:00|647.4|646.8|647.7|647.1|648.1|647.5|647.3|646.7|233
1612920600000|2021-02-10 01:30:00|647.6|647|646.8|646.2|647.8|647.1|646.8|646.2|782
1612920900000|2021-02-10 01:35:00|646.9|646.3|647.6|647|648.1|647.5|646.8|646.2|55
1612921200000|2021-02-10 01:40:00|647.5|646.9|647.5|646.9|647.6|647|647.1|646.5|48
1612921500000|2021-02-10 01:45:00|647.6|647|647.7|647.1|648|647.4|647.3|646.7|13
1612921800000|2021-02-10 01:50:00|647.8|647.2|648.2|647.6|648.5|647.9|647.5|646.9|163
1612922100000|2021-02-10 01:55:00|648.3|647.7|648.3|647.7|648.5|647.9|648.2|647.6|18
1612922400000|2021-02-10 02:00:00|648.2|647.6|647.9|647.3|648.3|647.7|647.7|647.1|18
1612922700000|2021-02-10 02:05:00|647.8|647.2|647.1|646.5|647.9|647.3|647.1|646.5|22
1612923000000|2021-02-10 02:10:00|647|646.4|647.5|646.9|647.5|646.9|647|646.4|23
1612923300000|2021-02-10 02:15:00|647.4|646.8|647.1|646.5|647.4|646.8|647.1|646.5|12
1612923600000|2021-02-10 02:20:00|647.2|646.6|646.2|645.6|647.5|646.9|645.9|645.3|60
1612923900000|2021-02-10 02:25:00|646|645.4|646.8|646.2|646.8|646.2|645.9|645.3|31
1612924200000|2021-02-10 02:30:00|646.9|646.3|646.4|645.8|647|646.4|646.4|645.8|21
1612924500000|2021-02-10 02:35:00|646.5|645.9|646.1|645.5|646.6|646|646.1|645.5|7
1612924800000|2021-02-10 02:40:00|646.2|645.6|646.3|645.7|646.4|645.8|646.1|645.5|18
1612925100000|2021-02-10 02:45:00|646.4|645.8|646.5|645.9|646.7|646.1|646.4|645.8|11
1612925400000|2021-02-10 02:50:00|646.4|645.8|646.2|645.6|646.4|645.8|646.1|645.5|16
1612925700000|2021-02-10 02:55:00|646.1|645.5|646.5|645.9|646.7|646.1|646.1|645.5|23
1612926000000|2021-02-10 03:00:00|646.4|645.8|646.7|646.1|646.7|646.1|646.4|645.8|35
1612926300000|2021-02-10 03:05:00|646.6|646|646.7|646.1|646.7|646.1|646.6|646|35
1612926600000|2021-02-10 03:10:00|646.6|646|646.1|645.5|646.6|646|645.9|645.3|16
1612926900000|2021-02-10 03:15:00|646.2|645.6|646.6|646|646.6|646|646.2|645.6|4
1612927200000|2021-02-10 03:20:00|646.7|646.1|646.6|646|646.7|646.1|646.2|645.6|11
1612927500000|2021-02-10 03:25:00|646.7|646.1|646.7|646.1|646.7|646.1|646.5|645.9|6
1612927800000|2021-02-10 03:30:00|646.6|646|646.7|646.1|646.7|646.1|646.5|645.9|6
1612928100000|2021-02-10 03:35:00|646.9|646.3|647.6|647|647.8|647.2|646.9|646.3|5
1612928400000|2021-02-10 03:40:00|647.7|647.1|647.6|647|647.7|647.1|647.4|646.8|12
1612928700000|2021-02-10 03:45:00|647.7|647.1|648.5|647.9|648.6|648|647.7|647.1|36
1612929000000|2021-02-10 03:50:00|648.6|648|648.5|647.9|648.6|648|648.3|647.7|11
1612929300000|2021-02-10 03:55:00|648.2|647.6|647.9|647.3|648.3|647.7|647.9|647.3|25
1612929600000|2021-02-10 04:00:00|647.8|647.2|647.7|647.1|647.8|647.2|647.4|646.8|5
1612929900000|2021-02-10 04:05:00|647.6|647|647.1|646.5|647.6|647|647.1|646.5|8
1612930200000|2021-02-10 04:10:00|647.4|646.8|647.6|647|647.7|647.1|647.4|646.8|11
1612930500000|2021-02-10 04:15:00|647.7|647.1|648.2|647.6|648.2|647.6|647.7|647.1|11
1612930800000|2021-02-10 04:20:00|648.3|647.7|648.2|647.6|648.3|647.7|647.8|647.2|6
1612931100000|2021-02-10 04:25:00|648.5|647.9|648.3|647.7|648.6|648|648.1|647.5|19
1612931400000|2021-02-10 04:30:00|648.2|647.6|648.3|647.7|648.6|648|648.2|647.6|4
1612931700000|2021-02-10 04:35:00|648.4|647.8|648.3|647.7|648.4|647.8|648.3|647.7|2
1612932000000|2021-02-10 04:40:00|||||||||2
1612932300000|2021-02-10 04:45:00|648.4|647.8|648.4|647.8|648.4|647.8|648.4|647.8|16
1612932600000|2021-02-10 04:50:00|648.3|647.7|648.3|647.7|648.4|647.8|648.3|647.7|3
1612932900000|2021-02-10 04:55:00|648.4|647.8|648.7|648.1|648.8|648.2|648.3|647.7|7
1612933200000|2021-02-10 05:00:00|648.5|647.9|648.1|647.5|648.6|648|648.1|647.5|4
1612933500000|2021-02-10 05:05:00|647.9|647.3|647.9|647.3|648|647.4|647.7|647.1|4
1612933800000|2021-02-10 05:10:00|647.7|647.1|647.8|647.2|647.8|647.2|647.7|647.1|6
1612934100000|2021-02-10 05:15:00|647.9|647.3|647.9|647.3|647.9|647.3|647.7|647.1|5
1612934400000|2021-02-10 05:20:00|647.7|647.1|648.1|647.5|648.1|647.5|647.7|647.1|84
1612934700000|2021-02-10 05:25:00|648.2|647.6|648.2|647.6|648.2|647.6|648.2|647.6|0
1612935000000|2021-02-10 05:30:00|648.3|647.7|647.2|646.6|648.4|647.8|647.1|646.5|24
1612935300000|2021-02-10 05:35:00|647.3|646.7|648|647.4|648|647.4|647.3|646.7|10
1612935600000|2021-02-10 05:40:00|647.9|647.3|647.8|647.2|648|647.4|647.6|647|25
1612935900000|2021-02-10 05:45:00|647.9|647.3|647.8|647.2|647.9|647.3|647.7|647.1|4
1612936200000|2021-02-10 05:50:00|647.7|647.1|648.2|647.6|648.2|647.6|647.7|647.1|5
1612936500000|2021-02-10 05:55:00|648.1|647.5|648.3|647.7|648.4|647.8|648.1|647.5|5
1612936800000|2021-02-10 06:00:00|648.2|647.6|648.8|648.2|648.8|648.2|648|647.4|21
1612937100000|2021-02-10 06:05:00|648.7|648.1|648.6|648|648.8|648.2|648.3|647.7|11
1612937400000|2021-02-10 06:10:00|648.5|647.9|648.8|648.2|649.1|648.5|648.4|647.8|24
1612937700000|2021-02-10 06:15:00|648.7|648.1|648.6|648|648.9|648.3|648.5|647.9|21
1612938000000|2021-02-10 06:20:00|648.5|647.9|648.2|647.6|648.5|647.9|647.9|647.3|29
1612938300000|2021-02-10 06:25:00|648.1|647.5|647.8|647.2|648.4|647.8|647.7|647.1|22
1612938600000|2021-02-10 06:30:00|647.7|647.1|647.2|646.6|647.8|647.2|647.1|646.5|23
1612938900000|2021-02-10 06:35:00|647.3|646.7|647.5|646.9|647.7|647.1|647.2|646.6|12
1612939200000|2021-02-10 06:40:00|647.6|647|647|646.4|647.7|647.1|647|646.4|19
1612939500000|2021-02-10 06:45:00|646.8|646.2|646.8|646.2|647.2|646.6|646.6|646|27
1612939800000|2021-02-10 06:50:00|646.9|646.3|646.6|646|646.9|646.3|646.6|646|6
1612940100000|2021-02-10 06:55:00|647.1|646.5|646.9|646.3|647.1|646.5|646.8|646.2|15
1612940400000|2021-02-10 07:00:00|647|646.4|646.9|646.3|647.2|646.6|646.7|646.1|10
1612940700000|2021-02-10 07:05:00|647.2|646.6|646.5|645.9|647.3|646.7|646.5|645.9|19
1612941000000|2021-02-10 07:10:00|646.6|646|646.9|646.3|647.3|646.7|646.6|646|15
1612941300000|2021-02-10 07:15:00|647|646.4|647.9|647.3|647.9|647.3|647|646.4|34
1612941600000|2021-02-10 07:20:00|647.8|647.2|647.8|647.2|648|647.4|647.8|647.2|13
1612941900000|2021-02-10 07:25:00|648|647.4|647.8|647.2|648.1|647.5|647.7|647.1|10
1612942200000|2021-02-10 07:30:00|648|647.4|648|647.4|648.1|647.5|648|647.4|1
1612942500000|2021-02-10 07:35:00|648.1|647.5|648.7|648.1|648.7|648.1|648.1|647.5|9
1612942800000|2021-02-10 07:40:00|648.6|648|648.5|647.9|648.7|648.1|648.3|647.7|2
1612943100000|2021-02-10 07:45:00|648.3|647.7|648.3|647.7|648.5|647.9|648|647.4|21
1612943400000|2021-02-10 07:50:00|648.2|647.6|648|647.4|648.3|647.7|647.8|647.2|7
1612943700000|2021-02-10 07:55:00|648.1|647.5|648.2|647.6|648.3|647.7|648|647.4|2
1612944000000|2021-02-10 08:00:00|648.1|647.5|647.9|647.3|648.3|647.7|647.8|647.2|2
1612944300000|2021-02-10 08:05:00|648.1|647.5|648.2|647.6|648.6|648|648|647.4|13
1612944600000|2021-02-10 08:10:00|648|647.4|648|647.4|648.1|647.5|647.6|647|13
1612944900000|2021-02-10 08:15:00|647.9|647.3|648.5|647.9|648.5|647.9|647.9|647.3|3
1612945200000|2021-02-10 08:20:00|648.3|647.7|647.8|647.2|648.6|648|647.7|647.1|36
1612945500000|2021-02-10 08:25:00|647.7|647.1|648.4|647.8|648.7|648.1|647.7|647.1|32
1612945800000|2021-02-10 08:30:00|648|647.4|648.1|647.5|648.2|647.6|647.4|646.8|15
1612946100000|2021-02-10 08:35:00|648|647.4|647.9|647.3|648.3|647.7|647.8|647.2|17
1612946400000|2021-02-10 08:40:00|648|647.4|647.7|647.1|648|647.4|647.7|647.1|2
1612946700000|2021-02-10 08:45:00|647.6|647|647.5|646.9|647.7|647.1|646.9|646.3|23
1612947000000|2021-02-10 08:50:00|647.7|647.1|647.7|647.1|647.8|647.2|647|646.4|27
1612947300000|2021-02-10 08:55:00|647.8|647.2|647.4|646.8|647.8|647.2|647.2|646.6|19
1612947600000|2021-02-10 09:00:00|647.3|646.7|647.1|646.5|647.4|646.8|647.1|646.5|13
1612947900000|2021-02-10 09:05:00|646.6|646|647.1|646.5|647.2|646.6|646.6|646|36
1612948200000|2021-02-10 09:10:00|647|646.4|647.1|646.5|647.2|646.6|646.8|646.2|20
1612948500000|2021-02-10 09:15:00|647.2|646.6|646.1|645.5|647.3|646.7|646|645.4|29
1612948800000|2021-02-10 09:20:00|646|645.4|645.6|645|646|645.4|645.2|644.6|54
1612949100000|2021-02-10 09:25:00|645.7|645.1|645|644.4|645.7|645.1|644.8|644.2|37
1612949400000|2021-02-10 09:30:00|644.9|644.3|645.6|645|645.6|645|644.8|644.2|16
1612949700000|2021-02-10 09:35:00|645.5|644.9|645.3|644.7|645.6|645|645.3|644.7|29
1612950000000|2021-02-10 09:40:00|645.4|644.8|645.6|645|645.6|645|645.3|644.7|31
1612950300000|2021-02-10 09:45:00|645.3|644.7|645.6|645|646.3|645.7|645.3|644.7|56
1612950600000|2021-02-10 09:50:00|645.4|644.8|644.8|644.2|645.4|644.8|644.6|644|21
1612950900000|2021-02-10 09:55:00|644.7|644.1|645.1|644.5|645.6|645|644.5|643.9|57
1612951200000|2021-02-10 10:00:00|645.3|644.7|646.2|645.6|646.2|645.6|645.3|644.7|36
1612951500000|2021-02-10 10:05:00|646.1|645.5|645.1|644.5|646.2|645.6|644.8|644.2|58
1612951800000|2021-02-10 10:10:00|645.2|644.6|645.3|644.7|645.5|644.9|645|644.4|10
1612952100000|2021-02-10 10:15:00|645.4|644.8|645.2|644.6|645.4|644.8|644.8|644.2|7
1612952400000|2021-02-10 10:20:00|645.1|644.5|644.9|644.3|645.4|644.8|644.8|644.2|18
1612952700000|2021-02-10 10:25:00|644.8|644.2|645.3|644.7|645.4|644.8|644.8|644.2|18
1612953000000|2021-02-10 10:30:00|645.4|644.8|645.3|644.7|645.5|644.9|645|644.4|20
1612953300000|2021-02-10 10:35:00|645.2|644.6|644|643.4|645.2|644.6|643.9|643.3|37
1612953600000|2021-02-10 10:40:00|644.1|643.5|644.2|643.6|644.4|643.8|643.9|643.3|35
1612953900000|2021-02-10 10:45:00|644.3|643.7|644.2|643.6|644.5|643.9|644.2|643.6|19
1612954200000|2021-02-10 10:50:00|644.3|643.7|644.5|643.9|644.7|644.1|644.3|643.7|27
1612954500000|2021-02-10 10:55:00|644.2|643.6|644.1|643.5|644.4|643.8|644|643.4|58
1612954800000|2021-02-10 11:00:00|644.3|643.7|644.1|643.5|644.3|643.7|644|643.4|12
1612955100000|2021-02-10 11:05:00|644|643.4|643.9|643.3|644.3|643.7|643.9|643.3|14
1612955400000|2021-02-10 11:10:00|643.8|643.2|644|643.4|644.1|643.5|643.8|643.2|39
1612955700000|2021-02-10 11:15:00|644.3|643.7|644.3|643.7|644.3|643.7|644.1|643.5|27
1612956000000|2021-02-10 11:20:00|644.2|643.6|644.5|643.9|644.5|643.9|643.8|643.2|56
1612956300000|2021-02-10 11:25:00|644.4|643.8|644.4|643.8|644.6|644|644.3|643.7|16
1612956600000|2021-02-10 11:30:00|644.5|643.9|644.4|643.8|644.5|643.9|644.4|643.8|25
1612956900000|2021-02-10 11:35:00|644.5|643.9|644.9|644.3|645.1|644.5|644.5|643.9|30
1612957200000|2021-02-10 11:40:00|645|644.4|645.3|644.7|645.3|644.7|645|644.4|8
1612957500000|2021-02-10 11:45:00|645.1|644.5|645|644.4|645.1|644.5|644.9|644.3|15
1612957800000|2021-02-10 11:50:00|644.9|644.3|644.9|644.3|645.1|644.5|644.5|643.9|18
1612958100000|2021-02-10 11:55:00|644.8|644.2|644.7|644.1|644.9|644.3|644.6|644|12
1612958400000|2021-02-10 12:00:00|644.5|643.9|644.5|643.9|644.8|644.2|644.4|643.8|15
1612958700000|2021-02-10 12:05:00|644.4|643.8|644.1|643.5|644.4|643.8|643.9|643.3|20
1612959000000|2021-02-10 12:10:00|644|643.4|644|643.4|644.3|643.7|643.8|643.2|33
1612959300000|2021-02-10 12:15:00|643.9|643.3|644.7|644.1|644.7|644.1|643.8|643.2|693
1612959600000|2021-02-10 12:20:00|644.6|644|644.8|644.2|645|644.4|644.6|644|18
1612959900000|2021-02-10 12:25:00|644.7|644.1|644.3|643.7|644.7|644.1|644.2|643.6|7
1612960200000|2021-02-10 12:30:00|644.2|643.6|644.6|644|644.7|644.1|643.9|643.3|36
1612960500000|2021-02-10 12:35:00|644.5|643.9|644.6|644|644.8|644.2|644.5|643.9|8
1612960800000|2021-02-10 12:40:00|644.5|643.9|644.1|643.5|644.6|644|643.9|643.3|15
1612961100000|2021-02-10 12:45:00|644.2|643.6|643.9|643.3|644.3|643.7|643.9|643.3|33
1612961400000|2021-02-10 12:50:00|644.1|643.5|644|643.4|644.3|643.7|643.9|643.3|32
1612961700000|2021-02-10 12:55:00|643.9|643.3|643.9|643.3|644.2|643.6|643.9|643.3|67
1612962000000|2021-02-10 13:00:00|643.8|643.2|643.9|643.3|644.2|643.6|643.7|643.1|64
1612962300000|2021-02-10 13:05:00|643.7|643.1|641.3|640.7|643.8|643.2|641.2|640.6|279
1612962600000|2021-02-10 13:10:00|641.4|640.8|641.9|641.3|642.1|641.5|641|640.4|126
1612962900000|2021-02-10 13:15:00|642|641.4|641.6|641|642|641.4|641|640.4|137
1612963200000|2021-02-10 13:20:00|641.7|641.1|641.9|641.3|641.9|641.3|641.5|640.9|35
1612963500000|2021-02-10 13:25:00|642.4|641.8|642.3|641.7|642.7|642.1|642|641.4|96
1612963800000|2021-02-10 13:30:00|642.2|641.6|642|641.4|642.5|641.9|641.8|641.2|191
1612964100000|2021-02-10 13:35:00|641.9|641.3|642.6|642|642.9|642.3|641.8|641.2|65
1612964400000|2021-02-10 13:40:00|642.7|642.1|643.1|642.5|643.5|642.9|642.2|641.3|134
1612967400000|2021-02-10 14:30:00|643.6|643|639.1|638.5|644.4|643.8|639.1|638.5|1884
1612967700000|2021-02-10 14:35:00|639.2|638.6|640.1|639.5|640.3|639.7|638.3|637.7|1757
1612968000000|2021-02-10 14:40:00|640.2|639.6|641.8|641.2|643.8|643.2|639.7|639.1|2631
1612968300000|2021-02-10 14:45:00|641.7|641.1|640.9|640.3|642.2|641.6|640.9|640.3|552
1612968600000|2021-02-10 14:50:00|640.7|640.1|641.8|641.2|642.9|642.3|640.3|639.7|327
1612968900000|2021-02-10 14:55:00|641.6|641|640.3|639.7|641.7|641.1|639.9|639.3|264
1612969200000|2021-02-10 15:00:00|640.2|639.6|638.2|637.6|640.3|639.7|637.6|637|766
1612969500000|2021-02-10 15:05:00|638|637.4|639.4|638.8|639.7|639.1|636.8|636.2|1034
1612969800000|2021-02-10 15:10:00|639.3|638.7|639|638.4|640|639.4|638.4|637.8|331
1612970100000|2021-02-10 15:15:00|638.9|638.3|636.1|635.5|639.2|638.6|635.9|635.3|751
1612970400000|2021-02-10 15:20:00|636.2|635.6|635.8|635.2|636.5|635.9|635|634.4|1391
1612970700000|2021-02-10 15:25:00|635.7|635.1|634.8|634.2|637.1|636.5|634.8|634.2|1364
1612971000000|2021-02-10 15:30:00|635|634.4|633.8|633.2|635|634.4|633.8|633.2|963
1612971300000|2021-02-10 15:35:00|633.9|633.3|633.3|632.7|634.3|633.7|633.3|632.7|679
1612971600000|2021-02-10 15:40:00|633.1|632.5|631.8|631.2|634|633.4|631.4|630.8|865
1612971900000|2021-02-10 15:45:00|631.7|631.1|633.7|633.1|633.8|633.2|631.1|630.5|835
1612972200000|2021-02-10 15:50:00|633.8|633.2|631.6|631|633.8|633.2|631.5|630.9|532
1612972500000|2021-02-10 15:55:00|631.5|630.9|632.3|631.7|632.3|631.7|631.1|630.5|652
1612972800000|2021-02-10 16:00:00|632.1|631.5|630.8|630.2|632.3|631.7|630.6|630|754
1612973100000|2021-02-10 16:05:00|630.7|630.1|632.1|631.5|632.8|632.2|630.7|630.1|513
1612973400000|2021-02-10 16:10:00|632|631.4|632.3|631.7|632.6|632|631.4|630.8|1267
1612973700000|2021-02-10 16:15:00|632.2|631.6|632.7|632.1|633.1|632.5|632|631.4|554
1612974000000|2021-02-10 16:20:00|632.8|632.2|635.8|635.2|635.8|635.2|632.8|632.2|633
1612974300000|2021-02-10 16:25:00|635.9|635.3|636.3|635.7|637.8|637.2|635.7|635.1|682
1612974600000|2021-02-10 16:30:00|636.6|636|635.6|635|636.8|636.2|635|634.4|364
1612974900000|2021-02-10 16:35:00|635.5|634.9|635.3|634.7|635.8|635.2|635|634.4|233
1612975200000|2021-02-10 16:40:00|635.2|634.6|636.3|635.7|636.5|635.9|635|634.4|289
1612975500000|2021-02-10 16:45:00|636.2|635.6|635.8|635.2|636.3|635.7|635.3|634.7|227
1612975800000|2021-02-10 16:50:00|635.9|635.3|635.8|635.2|636.2|635.6|635.5|634.9|249
1612976100000|2021-02-10 16:55:00|635.7|635.1|635.6|635|636.1|635.5|635.3|634.7|271
1612976400000|2021-02-10 17:00:00|635.7|635.1|635.2|634.6|636|635.4|635.1|634.5|301
1612976700000|2021-02-10 17:05:00|635.1|634.5|633.8|633.2|635.1|634.5|633.7|633.1|289
1612977000000|2021-02-10 17:10:00|633.7|633.1|635.3|634.7|635.3|634.7|633.7|633.1|371
1612977300000|2021-02-10 17:15:00|635.1|634.5|634.8|634.2|635.1|634.5|634.1|633.5|568
1612977600000|2021-02-10 17:20:00|634.9|634.3|634.8|634.2|635|634.4|634.4|633.8|114
1612977900000|2021-02-10 17:25:00|634.6|634|635.1|634.5|635.2|634.6|634.6|634|1418
1612978200000|2021-02-10 17:30:00|634.9|634.3|634.1|633.5|635.2|634.6|634|633.4|164
1612978500000|2021-02-10 17:35:00|634|633.4|635.1|634.5|635.2|634.6|633.8|633.2|245
1612978800000|2021-02-10 17:40:00|634.9|634.3|635.8|635.2|635.9|635.3|634.7|634.1|168
1612979100000|2021-02-10 17:45:00|635.7|635.1|636.9|636.3|637|636.4|635.6|635|209
1612979400000|2021-02-10 17:50:00|637|636.4|635.7|635.1|637|636.4|635.6|635|246
1612979700000|2021-02-10 17:55:00|635.6|635|636|635.4|636.2|635.6|635.3|634.7|169
1612980000000|2021-02-10 18:00:00|636.1|635.5|635.9|635.3|636.2|635.6|635.2|634.6|225
1612980300000|2021-02-10 18:05:00|635.8|635.2|636.3|635.7|636.3|635.7|635.6|635|200
1612980600000|2021-02-10 18:10:00|636|635.4|635|634.4|636.3|635.7|634.3|633.7|262
1612980900000|2021-02-10 18:15:00|635.1|634.5|634.4|633.8|635.2|634.6|634.3|633.7|271
1612981200000|2021-02-10 18:20:00|634.5|633.9|634.9|634.3|635|634.4|634.3|633.7|2862
1612981500000|2021-02-10 18:25:00|634.7|634.1|634.6|634|635.2|634.6|634.4|633.8|180
1612981800000|2021-02-10 18:30:00|634.9|634.3|635.6|635|635.7|635.1|634.7|634.1|914
1612982100000|2021-02-10 18:35:00|635.4|634.8|635.9|635.3|635.9|635.3|634.7|634.1|945
1612982400000|2021-02-10 18:40:00|635.8|635.2|636.3|635.7|636.4|635.8|635.6|635|403
1612982700000|2021-02-10 18:45:00|636.2|635.6|635.9|635.3|636.4|635.8|635.4|634.8|698
1612983000000|2021-02-10 18:50:00|636|635.4|636.2|635.6|636.3|635.7|635.7|635.1|300
1612983300000|2021-02-10 18:55:00|636.1|635.5|636|635.4|636.9|636.3|635.6|635|457
1612983600000|2021-02-10 19:00:00|636.1|635.5|635.6|635|636.1|635.5|635.2|634.6|717
1612983900000|2021-02-10 19:05:00|635.7|635.1|636.6|636|637.4|636.8|635.7|635.1|668
1612984200000|2021-02-10 19:10:00|636.5|635.9|638.9|638.3|640.6|640|636.5|635.9|3382
1612984500000|2021-02-10 19:15:00|638.7|638.1|638.3|637.7|639.4|638.8|638|637.4|3250
1613005200000|2021-02-11 01:00:00|640.2|639.6|636.8|636.2|640.6|639.8|636.8|636.2|517
1613005500000|2021-02-11 01:05:00|636.9|636.3|638|637.4|638.5|637.9|636.8|636.2|725
1613005800000|2021-02-11 01:10:00|637.9|637.3|637.5|636.9|638.2|637.6|637.3|636.7|38
1613006100000|2021-02-11 01:15:00|637.4|636.8|636.7|636.1|637.5|636.9|636.7|636.1|56
1613006400000|2021-02-11 01:20:00|636.8|636.2|637|636.4|637.5|636.9|636.7|636.1|64
1613006700000|2021-02-11 01:25:00|637.1|636.5|636.5|635.9|637.1|636.5|636.4|635.8|142
1613007000000|2021-02-11 01:30:00|636.6|636|637.5|636.9|637.6|637|636.6|636|35
1613007300000|2021-02-11 01:35:00|637.4|636.8|637|636.4|637.5|636.9|636.9|636.3|49
1613007600000|2021-02-11 01:40:00|637.1|636.5|636.6|636|637.3|636.7|636.2|635.6|169
1613007900000|2021-02-11 01:45:00|636.5|635.9|636.3|635.7|636.8|636.2|636.2|635.6|41
1613008200000|2021-02-11 01:50:00|636.4|635.8|636.2|635.6|636.6|636|636.1|635.5|145
1613008500000|2021-02-11 01:55:00|636.4|635.8|636.5|635.9|636.5|635.9|636.2|635.6|31
1613008800000|2021-02-11 02:00:00|636.4|635.8|637.8|637.2|638.1|637.5|636.3|635.7|34
1613009100000|2021-02-11 02:05:00|637.7|637.1|637.2|636.6|637.8|637.2|637.2|636.6|16
1613009400000|2021-02-11 02:10:00|637.3|636.7|637|636.4|637.5|636.9|637|636.4|16
1613009700000|2021-02-11 02:15:00|636.9|636.3|637.4|636.8|637.7|637.1|636.9|636.3|17
1613010000000|2021-02-11 02:20:00|637.5|636.9|637|636.4|637.5|636.9|636.7|636.1|17
1613010300000|2021-02-11 02:25:00|636.7|636.1|636.7|636.1|636.9|636.3|636.7|636.1|56
1613010600000|2021-02-11 02:30:00|636.8|636.2|636.7|636.1|637|636.4|636.6|636|16
1613010900000|2021-02-11 02:35:00|636.8|636.2|637.3|636.7|637.6|637|636.6|636|84
1613011200000|2021-02-11 02:40:00|637.4|636.8|637.4|636.8|637.5|636.9|637.2|636.6|15
1613011500000|2021-02-11 02:45:00|637.3|636.7|637.6|637|637.6|637|637.1|636.5|19
1613011800000|2021-02-11 02:50:00|637.5|636.9|637.1|636.5|637.5|636.9|636.7|636.1|32
1613012100000|2021-02-11 02:55:00|637|636.4|636.8|636.2|637.1|636.5|636.6|636|14
1613012400000|2021-02-11 03:00:00|636.9|636.3|636.7|636.1|636.9|636.3|636.5|635.9|17
1613012700000|2021-02-11 03:05:00|636.8|636.2|637.5|636.9|637.5|636.9|636.8|636.2|19
1613013000000|2021-02-11 03:10:00|637.6|637|637.2|636.6|637.6|637|637|636.4|7
1613013300000|2021-02-11 03:15:00|637.1|636.5|637.1|636.5|637.6|637|637|636.4|21
1613013600000|2021-02-11 03:20:00|637|636.4|637.1|636.5|637.1|636.5|637|636.4|5
1613013900000|2021-02-11 03:25:00|637.3|636.7|637.1|636.5|637.4|636.8|637.1|636.5|5
1613014200000|2021-02-11 03:30:00|637.3|636.7|637.3|636.7|637.4|636.8|637.1|636.5|0
1613014500000|2021-02-11 03:35:00|637.4|636.8|637.6|637|637.6|637|637.4|636.8|2
1613014800000|2021-02-11 03:40:00|637.7|637.1|637.6|637|637.8|637.2|637.5|636.9|11
1613015100000|2021-02-11 03:45:00|637.5|636.9|637.2|636.6|637.6|637|637.1|636.5|6
1613015400000|2021-02-11 03:50:00|637.4|636.8|637|636.4|637.4|636.8|637|636.4|22
1613015700000|2021-02-11 03:55:00|636.8|636.2|637|636.4|637|636.4|636.6|636|55
1613016000000|2021-02-11 04:00:00|637.1|636.5|637.5|636.9|637.7|637.1|637.1|636.5|10
1613016300000|2021-02-11 04:05:00|637.7|637.1|637.8|637.2|637.9|637.3|637.6|637|19
1613016600000|2021-02-11 04:10:00|637.9|637.3|638.1|637.5|638.1|637.5|637.6|637|7
1613016900000|2021-02-11 04:15:00|637.9|637.3|638|637.4|638.3|637.7|637.9|637.3|11
1613017200000|2021-02-11 04:20:00|638.1|637.5|638.4|637.8|638.4|637.8|638.1|637.5|35
1613017500000|2021-02-11 04:25:00|638.3|637.7|638.2|637.6|638.5|637.9|638.1|637.5|25
1613017800000|2021-02-11 04:30:00|638.1|637.5|637.7|637.1|638.3|637.7|637.6|637|29
1613018100000|2021-02-11 04:35:00|637.8|637.2|637.5|636.9|637.8|637.2|637.5|636.9|3
1613018400000|2021-02-11 04:40:00|637.4|636.8|637.6|637|637.7|637.1|637.4|636.8|102
1613018700000|2021-02-11 04:45:00|637.5|636.9|637.8|637.2|637.8|637.2|637.5|636.9|8
1613019000000|2021-02-11 04:50:00|637.7|637.1|638|637.4|638|637.4|637.6|637|7
1613019300000|2021-02-11 04:55:00|637.9|637.3|638|637.4|638|637.4|637.8|637.2|16
1613019600000|2021-02-11 05:00:00|637.9|637.3|638|637.4|638|637.4|637.9|637.3|4
1613019900000|2021-02-11 05:05:00|638.1|637.5|638.1|637.5|638.2|637.6|638|637.4|8
1613020200000|2021-02-11 05:10:00|638.2|637.6|637.5|636.9|638.2|637.6|637.5|636.9|25
1613020500000|2021-02-11 05:15:00|637.6|637|637.7|637.1|637.8|637.2|637.6|637|32
1613020800000|2021-02-11 05:20:00|637.6|637|637.6|637|637.7|637.1|637.5|636.9|5
1613021100000|2021-02-11 05:25:00|637.9|637.3|637.5|636.9|637.9|637.3|637.2|636.6|136
1613021400000|2021-02-11 05:30:00|637.6|637|637.8|637.2|638.1|637.5|637.4|636.8|11
1613021700000|2021-02-11 05:35:00|637.9|637.3|638|637.4|638.3|637.7|637.9|637.3|21
1613022000000|2021-02-11 05:40:00|638.1|637.5|637.8|637.2|638.1|637.5|637.8|637.2|16
1613022300000|2021-02-11 05:45:00|637.9|637.3|637.5|636.9|637.9|637.3|637.3|636.7|21
1613022600000|2021-02-11 05:50:00|637.6|637|637.7|637.1|637.8|637.2|637.5|636.9|6
1613022900000|2021-02-11 05:55:00|637.6|637|637.5|636.9|637.6|637|637.4|636.8|17
1613023200000|2021-02-11 06:00:00|637.4|636.8|637.5|636.9|637.6|637|637.3|636.7|16
1613023500000|2021-02-11 06:05:00|637.3|636.7|637.4|636.8|637.6|637|637.3|636.7|13
1613023800000|2021-02-11 06:10:00|637.3|636.7|637.3|636.7|637.5|636.9|637.3|636.7|22
1613024100000|2021-02-11 06:15:00|637.5|636.9|637.5|636.9|637.5|636.9|637.3|636.7|5
1613024400000|2021-02-11 06:20:00|637.4|636.8|637.3|636.7|637.5|636.9|637.3|636.7|9
1613024700000|2021-02-11 06:25:00|637.5|636.9|636.7|636.1|637.5|636.9|636.5|635.9|52
1613025000000|2021-02-11 06:30:00|636.6|636|636.7|636.1|636.7|636.1|636.6|636|20
1613025300000|2021-02-11 06:35:00|636.6|636|637.4|636.8|637.6|637|636.6|636|20
1613025600000|2021-02-11 06:40:00|637.3|636.7|637.4|636.8|637.4|636.8|637.1|636.5|16
1613025900000|2021-02-11 06:45:00|637.3|636.7|638|637.4|638|637.4|637.3|636.7|23
1613026200000|2021-02-11 06:50:00|637.9|637.3|638|637.4|638|637.4|637.6|637|15
1613026500000|2021-02-11 06:55:00|637.8|637.2|637.8|637.2|638.1|637.5|637.7|637.1|35
1613026800000|2021-02-11 07:00:00|637.9|637.3|637.3|636.7|638|637.4|637.2|636.6|18
1613027100000|2021-02-11 07:05:00|637.4|636.8|637.5|636.9|637.6|637|637.3|636.7|10
1613027400000|2021-02-11 07:10:00|637.4|636.8|637.2|636.6|637.5|636.9|637.1|636.5|12
1613027700000|2021-02-11 07:15:00|637.1|636.5|637.1|636.5|637.2|636.6|637.1|636.5|8
1613028000000|2021-02-11 07:20:00|637.2|636.6|637|636.4|637.2|636.6|636.6|636|15
1613028300000|2021-02-11 07:25:00|637.2|636.6|637.3|636.7|637.5|636.9|637|636.4|14
1613028600000|2021-02-11 07:30:00|637.2|636.6|637.3|636.7|637.3|636.7|637|636.4|19
1613028900000|2021-02-11 07:35:00|637.4|636.8|637.3|636.7|637.4|636.8|637.1|636.5|14
1613029200000|2021-02-11 07:40:00|637.2|636.6|636.8|636.2|637.2|636.6|636.3|635.7|58
1613029500000|2021-02-11 07:45:00|636.9|636.3|636.9|636.3|637|636.4|636.9|636.3|18
1613029800000|2021-02-11 07:50:00|637|636.4|637.2|636.6|637.2|636.6|636.8|636.2|23
1613030100000|2021-02-11 07:55:00|637.3|636.7|637.3|636.7|637.3|636.7|637.1|636.5|259
1613030400000|2021-02-11 08:00:00|637.2|636.6|636.2|635.6|637.3|636.7|636.1|635.5|75
1613030700000|2021-02-11 08:05:00|636.1|635.5|636.6|636|637.1|636.5|636.1|635.5|30
1613031000000|2021-02-11 08:10:00|636.7|636.1|636.9|636.3|637|636.4|636.3|635.7|51
1613031300000|2021-02-11 08:15:00|637|636.4|637.2|636.6|637.3|636.7|636.6|636|35
1613031600000|2021-02-11 08:20:00|637.1|636.5|636.3|635.7|637.1|636.5|636|635.4|141
1613031900000|2021-02-11 08:25:00|636.2|635.6|636.6|636|636.6|636|636.1|635.5|24
1613032200000|2021-02-11 08:30:00|636.4|635.8|636.4|635.8|636.6|636|636.1|635.5|143
1613032500000|2021-02-11 08:35:00|636.2|635.6|636.1|635.5|636.4|635.8|636|635.4|83
1613032800000|2021-02-11 08:40:00|636|635.4|636.4|635.8|636.4|635.8|636|635.4|18
1613033100000|2021-02-11 08:45:00|636.6|636|636.4|635.8|636.9|636.3|636.4|635.8|47
1613033400000|2021-02-11 08:50:00|636.6|636|636.9|636.3|637.1|636.5|636.5|635.9|38
1613033700000|2021-02-11 08:55:00|636.6|636|636.2|635.6|636.6|636|636.1|635.5|54
1613034000000|2021-02-11 09:00:00|636.3|635.7|636.7|636.1|636.7|636.1|636.2|635.6|32
1613034300000|2021-02-11 09:05:00|636.6|636|636.5|635.9|636.7|636.1|636.3|635.7|38
1613034600000|2021-02-11 09:10:00|636.4|635.8|636.9|636.3|637.2|636.6|636.4|635.8|32
1613034900000|2021-02-11 09:15:00|636.8|636.2|636.8|636.2|637|636.4|636.6|636|39
1613035200000|2021-02-11 09:20:00|636.7|636.1|637.1|636.5|637.2|636.6|636.7|636.1|41
1613035500000|2021-02-11 09:25:00|637|636.4|636.9|636.3|637.1|636.5|636.7|636.1|42
1613035800000|2021-02-11 09:30:00|637|636.4|636.9|636.3|637|636.4|636.8|636.2|35
1613036100000|2021-02-11 09:35:00|636.8|636.2|636.7|636.1|636.8|636.2|636.2|635.6|32
1613036400000|2021-02-11 09:40:00|636.6|636|637|636.4|637.1|636.5|636.6|636|40
1613036700000|2021-02-11 09:45:00|637.1|636.5|637.3|636.7|637.3|636.7|636.9|636.3|30
1613037000000|2021-02-11 09:50:00|637.2|636.6|636.5|635.9|637.2|636.6|636.4|635.8|60
1613037300000|2021-02-11 09:55:00|636.6|636|636.8|636.2|636.8|636.2|636.6|636|18
1613037600000|2021-02-11 10:00:00|636.9|636.3|636.9|636.3|636.9|636.3|636.6|636|42
1613037900000|2021-02-11 10:05:00|637|636.4|637.2|636.6|637.5|636.9|637|636.4|70
1613038200000|2021-02-11 10:10:00|637.1|636.5|637.8|637.2|637.8|637.2|637.1|636.5|42
1613038500000|2021-02-11 10:15:00|637.7|637.1|639.6|639|639.6|639|637.7|637.1|291
1613038800000|2021-02-11 10:20:00|639.4|638.8|639.5|638.9|639.6|639|638.9|638.3|67
1613039100000|2021-02-11 10:25:00|639.6|639|641.4|640.8|641.4|640.8|639.6|639|242
1613039400000|2021-02-11 10:30:00|641.3|640.7|642|641.4|642.3|641.7|641.3|640.7|248
1613039700000|2021-02-11 10:35:00|641.7|641.1|641.4|640.8|642|641.4|641.2|640.6|95
1613040000000|2021-02-11 10:40:00|641.5|640.9|641.6|641|641.6|641|641.5|640.9|41
1613040300000|2021-02-11 10:45:00|641.4|640.8|641.5|640.9|641.5|640.9|641.2|640.6|94
1613040600000|2021-02-11 10:50:00|641.6|641|641.7|641.1|642|641.4|641.5|640.9|86
1613040900000|2021-02-11 10:55:00|641.8|641.2|642.5|641.9|642.7|642.1|641.7|641.1|132
1613041200000|2021-02-11 11:00:00|642.6|642|642.6|642|643.6|643|642.2|641.6|303
1613041500000|2021-02-11 11:05:00|642.7|642.1|642.6|642|643.3|642.7|642.5|641.9|126
1613041800000|2021-02-11 11:10:00|642.5|641.9|642.2|641.6|642.5|641.9|641.9|641.3|72
1613042100000|2021-02-11 11:15:00|642.3|641.7|642.2|641.6|642.4|641.8|642.1|641.5|50
1613042400000|2021-02-11 11:20:00|642.1|641.5|642.6|642|642.6|642|641.9|641.3|53
1613042700000|2021-02-11 11:25:00|642.7|642.1|642.7|642.1|643|642.4|642.2|641.6|46
1613043000000|2021-02-11 11:30:00|642.8|642.2|642.7|642.1|642.8|642.2|642.4|641.8|38
1613043300000|2021-02-11 11:35:00|642.6|642|642.7|642.1|643.2|642.6|642.6|642|64
1613043600000|2021-02-11 11:40:00|642.6|642|642.6|642|642.8|642.2|642.4|641.8|44
1613043900000|2021-02-11 11:45:00|642.5|641.9|643.2|642.6|643.2|642.6|642.4|641.8|72
1613044200000|2021-02-11 11:50:00|643.1|642.5|643.1|642.5|643.4|642.8|642.9|642.3|37
1613044500000|2021-02-11 11:55:00|643.2|642.6|643.4|642.8|643.5|642.9|643.1|642.5|82
1613044800000|2021-02-11 12:00:00|643.2|642.6|643.3|642.7|643.5|642.9|643.1|642.5|36
1613045100000|2021-02-11 12:05:00|643.2|642.6|643.9|643.3|644.1|643.5|643.2|642.6|91
1613045400000|2021-02-11 12:10:00|643.8|643.2|644.9|644.3|644.9|644.3|643.7|643.1|81
1613045700000|2021-02-11 12:15:00|645.1|644.5|644.9|644.3|645.2|644.6|644.5|643.9|144
1613046000000|2021-02-11 12:20:00|645|644.4|644.9|644.3|645.3|644.7|644.6|644|93
1613046300000|2021-02-11 12:25:00|645|644.4|646.1|645.5|646.1|645.5|644.6|644|1359
1613046600000|2021-02-11 12:30:00|645.9|645.3|646.1|645.5|646.3|645.7|645.5|644.9|125
1613046900000|2021-02-11 12:35:00|645.9|645.3|646|645.4|646.2|645.6|645.5|644.9|699
1613047200000|2021-02-11 12:40:00|646.1|645.5|645.1|644.5|646.1|645.5|644.9|644.3|131
1613047500000|2021-02-11 12:45:00|645|644.4|644.8|644.2|645.5|644.9|644.6|644|658
1613047800000|2021-02-11 12:50:00|644.9|644.3|645|644.4|645.4|644.8|644.7|644.1|47
1613048100000|2021-02-11 12:55:00|645.1|644.5|644.6|644|645.1|644.5|644.3|643.7|68
1613048400000|2021-02-11 13:00:00|644.5|643.9|643.1|642.5|645|644.4|643|642.4|93
1613048700000|2021-02-11 13:05:00|643.2|642.6|643.5|642.9|643.6|643|642.6|642|187
1613049000000|2021-02-11 13:10:00|643.6|643|643.8|643.2|644.1|643.5|642.7|642.1|106
1613049300000|2021-02-11 13:15:00|643.6|643|643.8|643.2|644.5|643.9|643.5|642.9|257
1613049600000|2021-02-11 13:20:00|643.9|643.3|643.6|643|644.1|643.5|643.2|642.6|78
1613049900000|2021-02-11 13:25:00|643.8|643.2|643.8|643.2|644|643.4|643.6|642.8|67
1613050200000|2021-02-11 13:30:00|643.9|643.3|645.6|645|646.1|645.5|643.8|643|463
1613050500000|2021-02-11 13:35:00|645.7|645.1|643.9|643.3|645.8|645.2|643.9|643.3|141
1613050800000|2021-02-11 13:40:00|643.8|643.2|644.6|644|645.1|644.5|643.8|643.2|97
1613053800000|2021-02-11 14:30:00|642.9|642.3|646.7|646.1|647.3|646.7|642.1|641.5|1304
1613054100000|2021-02-11 14:35:00|646.5|645.9|647.1|646.5|647.9|647.3|646.5|645.9|873
1613054400000|2021-02-11 14:40:00|647.2|646.6|647.1|646.5|648.5|647.9|646.1|645.5|1050
1613054700000|2021-02-11 14:45:00|646.9|646.3|645.6|645|647|646.4|645.3|644.7|608
1613055000000|2021-02-11 14:50:00|645.5|644.9|644.8|644.2|645.8|645.2|644.6|644|529
1613055300000|2021-02-11 14:55:00|645.1|644.5|645.8|645.2|647|646.4|645.1|644.5|679
1613055600000|2021-02-11 15:00:00|645.7|645.1|644|643.4|646.1|645.5|643.6|643|449
1613055900000|2021-02-11 15:05:00|644.1|643.5|644.6|644|645.3|644.7|643.6|643|407
1613056200000|2021-02-11 15:10:00|644.7|644.1|644.2|643.6|645.9|645.3|644.2|643.6|830
1613056500000|2021-02-11 15:15:00|644.3|643.7|643|642.4|644.6|644|642.7|642.1|300
1613056800000|2021-02-11 15:20:00|643.1|642.5|642.7|642.1|643.6|643|642.1|641.5|539
1613057100000|2021-02-11 15:25:00|642.6|642|642.1|641.5|643|642.4|642.1|641.5|562
1613057400000|2021-02-11 15:30:00|642.2|641.6|642.7|642.1|642.7|642.1|641.7|641.1|342
1613057700000|2021-02-11 15:35:00|642.6|642|643.4|642.8|643.6|643|642.4|641.8|352
1613058000000|2021-02-11 15:40:00|643.6|643|643.7|643.1|644.1|643.5|643|642.4|348
1613058300000|2021-02-11 15:45:00|643.6|643|643.1|642.5|644.2|643.6|643.1|642.5|247
1613058600000|2021-02-11 15:50:00|643.2|642.6|642.3|641.7|643.5|642.9|642.3|641.7|301
1613058900000|2021-02-11 15:55:00|642.4|641.8|641.1|640.5|642.7|642.1|640.9|640.3|468
1613059200000|2021-02-11 16:00:00|641|640.4|639.2|638.6|641|640.4|639.2|638.6|1721
1613059500000|2021-02-11 16:05:00|639|638.4|638.9|638.3|639.6|639|638.3|637.7|447
1613059800000|2021-02-11 16:10:00|638.8|638.2|637.3|636.7|639.2|638.6|637.2|636.6|445
1613060100000|2021-02-11 16:15:00|637.4|636.8|637.5|636.9|638.5|637.9|637|636.4|563
1613060400000|2021-02-11 16:20:00|637.7|637.1|639.4|638.8|639.4|638.8|637.7|637.1|424
1613060700000|2021-02-11 16:25:00|639.3|638.7|639.1|638.5|639.5|638.9|639|638.4|378
1613061000000|2021-02-11 16:30:00|639|638.4|637.7|637.1|639.2|638.6|637.3|636.7|622
1613061300000|2021-02-11 16:35:00|637.8|637.2|637.7|637.1|638|637.4|637.2|636.6|261
1613061600000|2021-02-11 16:40:00|637.8|637.2|638.2|637.6|638.2|637.6|637.1|636.5|311
1613061900000|2021-02-11 16:45:00|637.9|637.3|637.2|636.6|638.1|637.5|636.9|636.3|265
1613062200000|2021-02-11 16:50:00|637.1|636.5|636.9|636.3|637.7|637.1|636.3|635.7|1159
1613062500000|2021-02-11 16:55:00|637|636.4|636.5|635.9|637.2|636.6|635.9|635.3|349
1613062800000|2021-02-11 17:00:00|636.4|635.8|636.2|635.6|636.5|635.9|635.9|635.3|218
1613063100000|2021-02-11 17:05:00|636.5|635.9|636.2|635.6|636.6|636|635.7|635.1|446
1613063400000|2021-02-11 17:10:00|636.4|635.8|636.6|636|637.1|636.5|636.3|635.7|325
1613063700000|2021-02-11 17:15:00|636.7|636.1|636.4|635.8|636.7|636.1|635.8|635.2|420
1613064000000|2021-02-11 17:20:00|636.3|635.7|635.9|635.3|636.7|636.1|635.9|635.3|188
1613064300000|2021-02-11 17:25:00|636|635.4|636.1|635.5|636.2|635.6|635.7|635.1|272
1613064600000|2021-02-11 17:30:00|636.2|635.6|636.4|635.8|636.9|636.3|636|635.4|364
1613064900000|2021-02-11 17:35:00|636.7|636.1|637.1|636.5|637.9|637.3|636.7|636.1|452
1613065200000|2021-02-11 17:40:00|637.2|636.6|638.7|638.1|638.9|638.3|637.1|636.5|595
1613065500000|2021-02-11 17:45:00|638.9|638.3|638.7|638.1|639|638.4|638.4|637.8|306
1613065800000|2021-02-11 17:50:00|638.6|638|638.2|637.6|638.9|638.3|637.9|637.3|547
1613066100000|2021-02-11 17:55:00|638.4|637.8|638.1|637.5|638.5|637.9|637.9|637.3|111
1613066400000|2021-02-11 18:00:00|638|637.4|637.9|637.3|638.4|637.8|637.7|637.1|128
1613066700000|2021-02-11 18:05:00|637.8|637.2|638.4|637.8|638.4|637.8|637.7|637.1|136
1613067000000|2021-02-11 18:10:00|638.3|637.7|638.4|637.8|638.5|637.9|637.7|637.1|293
1613067300000|2021-02-11 18:15:00|638.5|637.9|638.4|637.8|638.7|638.1|638.2|637.6|569
1613067600000|2021-02-11 18:20:00|638.5|637.9|638.7|638.1|638.9|638.3|638.2|637.6|161
1613067900000|2021-02-11 18:25:00|638.5|637.9|637.8|637.2|638.7|638.1|637.6|637|120
1613068200000|2021-02-11 18:30:00|637.7|637.1|638.1|637.5|638.1|637.5|637.7|637.1|148
1613068500000|2021-02-11 18:35:00|638.2|637.6|638.1|637.5|638.4|637.8|637.9|637.3|168
1613068800000|2021-02-11 18:40:00|638.2|637.6|638.8|638.2|638.9|638.3|638.1|637.5|1956
1613069100000|2021-02-11 18:45:00|638.7|638.1|638.9|638.3|639.1|638.5|638.3|637.7|284
1613069400000|2021-02-11 18:50:00|638.8|638.2|638|637.4|639|638.4|638|637.4|307
1613069700000|2021-02-11 18:55:00|638.1|637.5|637.2|636.6|638.2|637.6|636.9|636.3|587
1613070000000|2021-02-11 19:00:00|637.3|636.7|638|637.4|638.2|637.6|637.2|636.6|613
1613070300000|2021-02-11 19:05:00|638.1|637.5|638|637.4|638.6|638|638|637.4|513
1613070600000|2021-02-11 19:10:00|638.2|637.6|637.1|636.5|638.5|637.9|636.8|636.2|3056
1613070900000|2021-02-11 19:15:00|637.2|636.6|635.9|635.3|637.3|636.7|635.8|635.2|3794
1613091600000|2021-02-12 01:00:00|637.2|636.6|638.2|637.6|638.3|637.7|636.6|636|222
1613091900000|2021-02-12 01:05:00|638.3|637.7|638.1|637.5|638.4|637.8|637.8|637.2|75
1613092200000|2021-02-12 01:10:00|638|637.4|637.6|637|638.1|637.5|637.3|636.7|21
1613092500000|2021-02-12 01:15:00|637.5|636.9|637.8|637.2|638|637.4|637.5|636.9|11
1613092800000|2021-02-12 01:20:00|637.9|637.3|637.6|637|637.9|637.3|637.6|637|1
1613093100000|2021-02-12 01:25:00|637.5|636.9|637.6|637|637.6|637|637.1|636.5|24
1613093400000|2021-02-12 01:30:00|637.7|637.1|638.2|637.6|638.5|637.9|637.7|637.1|16
1613093700000|2021-02-12 01:35:00|638.3|637.7|638.1|637.5|638.4|637.8|637.7|637.1|13
1613094000000|2021-02-12 01:40:00|638.2|637.6|637.9|637.3|638.3|637.7|637.7|637.1|18
1613094300000|2021-02-12 01:45:00|637.8|637.2|637.6|637|637.9|637.3|637.5|636.9|12
1613094600000|2021-02-12 01:50:00|637.7|637.1|638.2|637.6|638.3|637.7|637.7|637.1|8
1613094900000|2021-02-12 01:55:00|638.1|637.5|637.9|637.3|638.3|637.7|637.8|637.2|7
1613095200000|2021-02-12 02:00:00|637.8|637.2|638.2|637.6|638.2|637.6|637.8|637.2|7
1613095500000|2021-02-12 02:05:00|638.1|637.5|638.3|637.7|638.6|638|638.1|637.5|15
1613095800000|2021-02-12 02:10:00|638.2|637.6|638.3|637.7|638.6|638|638.1|637.5|13
1613096100000|2021-02-12 02:15:00|638.4|637.8|638.5|637.9|638.7|638.1|638.4|637.8|46
1613096400000|2021-02-12 02:20:00|638.6|638|638.8|638.2|638.8|638.2|638.2|637.6|30
1613096700000|2021-02-12 02:25:00|638.6|638|638.6|638|638.8|638.2|638.5|637.9|5
1613097000000|2021-02-12 02:30:00|638.5|637.9|638.3|637.7|638.6|638|638.1|637.5|16
1613097300000|2021-02-12 02:35:00|638.2|637.6|638.4|637.8|638.7|638.1|638.2|637.6|29
1613097600000|2021-02-12 02:40:00|638.3|637.7|638.2|637.6|638.4|637.8|638.2|637.6|39
1613097900000|2021-02-12 02:45:00|638.3|637.7|637.7|637.1|638.3|637.7|637.6|637|26
1613098200000|2021-02-12 02:50:00|637.5|636.9|637.6|637|637.6|637|637.3|636.7|19
1613098500000|2021-02-12 02:55:00|637.5|636.9|637.9|637.3|637.9|637.3|637.4|636.8|8
1613098800000|2021-02-12 03:00:00|637.8|637.2|637.6|637|637.8|637.2|637.5|636.9|15
1613099100000|2021-02-12 03:05:00|637.4|636.8|637.3|636.7|637.4|636.8|637|636.4|28
1613099400000|2021-02-12 03:10:00|637.4|636.8|637.1|636.5|637.4|636.8|637.1|636.5|9
1613099700000|2021-02-12 03:15:00|637|636.4|636.9|636.3|637.2|636.6|636.8|636.2|9
1613100000000|2021-02-12 03:20:00|637|636.4|638.1|637.5|638.3|637.7|636.9|636.3|38
1613100300000|2021-02-12 03:25:00|638|637.4|637.7|637.1|638.3|637.7|637.6|637|109
1613100600000|2021-02-12 03:30:00|637.6|637|637.8|637.2|638.1|637.5|637.6|637|16
1613100900000|2021-02-12 03:35:00|637.7|637.1|637.8|637.2|637.8|637.2|637.6|637|2
1613101200000|2021-02-12 03:40:00|637.7|637.1|637.7|637.1|637.8|637.2|637.6|637|3
1613101500000|2021-02-12 03:45:00|637.6|637|637|636.4|637.6|637|637|636.4|6
1613101800000|2021-02-12 03:50:00|637.1|636.5|637.3|636.7|637.3|636.7|637|636.4|4
1613102100000|2021-02-12 03:55:00|637.2|636.6|637.3|636.7|637.3|636.7|637.1|636.5|6
1613102400000|2021-02-12 04:00:00|637.2|636.6|637.6|637|637.8|637.2|637.1|636.5|13
1613102700000|2021-02-12 04:05:00|637.5|636.9|637.2|636.6|637.5|636.9|637.2|636.6|9
1613103000000|2021-02-12 04:10:00|637.1|636.5|637.4|636.8|637.4|636.8|637|636.4|5
1613103300000|2021-02-12 04:15:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|3
1613103600000|2021-02-12 04:20:00|637.5|636.9|637.4|636.8|637.6|637|637.4|636.8|8
1613103900000|2021-02-12 04:25:00|637.6|637|637.4|636.8|637.6|637|637.4|636.8|4
1613104200000|2021-02-12 04:30:00|637.3|636.7|637.8|637.2|637.8|637.2|637.3|636.7|7
1613104500000|2021-02-12 04:35:00|637.9|637.3|637.8|637.2|638|637.4|637.8|637.2|9
1613104800000|2021-02-12 04:40:00|637.6|637|637.5|636.9|637.6|637|637.5|636.9|8
1613105100000|2021-02-12 04:45:00|637.3|636.7|637.3|636.7|637.4|636.8|637.3|636.7|12
1613105400000|2021-02-12 04:50:00|637.2|636.6|637.4|636.8|637.5|636.9|637.2|636.6|12
1613105700000|2021-02-12 04:55:00|637.5|636.9|637.5|636.9|637.5|636.9|637.4|636.8|4
1613106000000|2021-02-12 05:00:00|637.4|636.8|637.6|637|637.6|637|637.4|636.8|9
1613106300000|2021-02-12 05:05:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|8
1613106600000|2021-02-12 05:10:00|637.8|637.2|637.7|637.1|637.8|637.2|637.7|637.1|0
1613106900000|2021-02-12 05:15:00|637.8|637.2|637.6|637|637.8|637.2|637.6|637|9
1613107500000|2021-02-12 05:25:00|637.5|636.9|637.5|636.9|637.5|636.9|637.3|636.7|2
1613107800000|2021-02-12 05:30:00|637.4|636.8|637.6|637|637.6|637|637.3|636.7|280
1613108100000|2021-02-12 05:35:00|637.5|636.9|637.7|637.1|637.7|637.1|637.4|636.8|3
1613108400000|2021-02-12 05:40:00|637.6|637|637.2|636.6|637.7|637.1|637|636.4|27
1613108700000|2021-02-12 05:45:00|637.3|636.7|637.6|637|637.7|637.1|637.2|636.6|29
1613109000000|2021-02-12 05:50:00|637.4|636.8|637.4|636.8|637.4|636.8|637.3|636.7|5
1613109300000|2021-02-12 05:55:00|637.3|636.7|637.1|636.5|637.3|636.7|636.8|636.2|29
1613109600000|2021-02-12 06:00:00|637.3|636.7|637.3|636.7|637.4|636.8|637.2|636.6|5
1613109900000|2021-02-12 06:05:00|637.2|636.6|637.1|636.5|637.3|636.7|637|636.4|9
1613110200000|2021-02-12 06:10:00|637|636.4|636.8|636.2|637|636.4|636.8|636.2|22
1613110500000|2021-02-12 06:15:00|636.9|636.3|637|636.4|637|636.4|636.8|636.2|20
1613110800000|2021-02-12 06:20:00|636.9|636.3|637.3|636.7|637.3|636.7|636.9|636.3|9
1613111100000|2021-02-12 06:25:00|637.2|636.6|637.3|636.7|637.3|636.7|637.2|636.6|10
1613111400000|2021-02-12 06:30:00|637.2|636.6|637.4|636.8|637.4|636.8|637.1|636.5|11
1613111700000|2021-02-12 06:35:00|637.2|636.6|637.1|636.5|637.2|636.6|637|636.4|13
1613112000000|2021-02-12 06:40:00|637.3|636.7|637.2|636.6|637.3|636.7|636.9|636.3|13
1613112300000|2021-02-12 06:45:00|637.1|636.5|636.9|636.3|637.2|636.6|636.9|636.3|14
1613112600000|2021-02-12 06:50:00|637|636.4|636.9|636.3|637|636.4|636.9|636.3|9
1613112900000|2021-02-12 06:55:00|637|636.4|637|636.4|637.1|636.5|636.9|636.3|11
1613113200000|2021-02-12 07:00:00|636.9|636.3|636.9|636.3|636.9|636.3|636.8|636.2|6
1613113500000|2021-02-12 07:05:00|636.8|636.2|637|636.4|637|636.4|636.8|636.2|12
1613113800000|2021-02-12 07:10:00|637.1|636.5|636.6|636|637.3|636.7|636.4|635.8|20
1613114100000|2021-02-12 07:15:00|636.5|635.9|636.8|636.2|636.8|636.2|636.4|635.8|19
1613114400000|2021-02-12 07:20:00|636.9|636.3|637.5|636.9|637.5|636.9|636.9|636.3|18
1613114700000|2021-02-12 07:25:00|637.4|636.8|637.5|636.9|637.8|637.2|637.3|636.7|13
1613115000000|2021-02-12 07:30:00|637.4|636.8|637.4|636.8|637.8|637.2|637.3|636.7|6
1613115300000|2021-02-12 07:35:00|637.5|636.9|637.9|637.3|638|637.4|637.4|636.8|23
1613115600000|2021-02-12 07:40:00|638|637.4|638.9|638.3|638.9|638.3|637.9|637.3|74
1613115900000|2021-02-12 07:45:00|638.7|638.1|638.3|637.7|638.7|638.1|638.1|637.5|21
1613116200000|2021-02-12 07:50:00|638.2|637.6|637.9|637.3|638.4|637.8|637.9|637.3|26
1613116500000|2021-02-12 07:55:00|637.8|637.2|638.1|637.5|638.3|637.7|637.8|637.2|7
1613116800000|2021-02-12 08:00:00|638.2|637.6|639.1|638.5|639.4|638.8|638.2|637.6|66
1613117100000|2021-02-12 08:05:00|639.2|638.6|639.4|638.8|639.5|638.9|638.7|638.1|45
1613117400000|2021-02-12 08:10:00|639.2|638.6|639.9|639.3|640.5|639.9|638.9|638.3|253
1613117700000|2021-02-12 08:15:00|639.8|639.2|640.4|639.8|640.6|640|639.8|639.2|69
1613118000000|2021-02-12 08:20:00|640.3|639.7|639.9|639.3|640.4|639.8|639.9|639.3|47
1613118300000|2021-02-12 08:25:00|639.8|639.2|640.2|639.6|640.2|639.6|639.5|638.9|49
1613118600000|2021-02-12 08:30:00|640.1|639.5|639.9|639.3|640.3|639.7|639.5|638.9|80
1613118900000|2021-02-12 08:35:00|639.7|639.1|638.5|637.9|639.7|639.1|638.3|637.7|136
1613119200000|2021-02-12 08:40:00|638.6|638|638.5|637.9|639|638.4|638|637.4|108
1613119500000|2021-02-12 08:45:00|638.4|637.8|637.3|636.7|638.5|637.9|637.3|636.7|177
1613119800000|2021-02-12 08:50:00|637.4|636.8|638.1|637.5|638.1|637.5|637.2|636.6|86
1613120100000|2021-02-12 08:55:00|637.9|637.3|638.1|637.5|638.4|637.8|637.8|637.2|43
1613120400000|2021-02-12 09:00:00|638.2|637.6|638|637.4|638.6|638|637.9|637.3|40
1613120700000|2021-02-12 09:05:00|637.9|637.3|637.8|637.2|638.1|637.5|637.4|636.8|53
1613121000000|2021-02-12 09:10:00|637.7|637.1|637.5|636.9|637.8|637.2|637.3|636.7|48
1613121300000|2021-02-12 09:15:00|637.4|636.8|637.8|637.2|637.9|637.3|637.4|636.8|34
1613121600000|2021-02-12 09:20:00|637.7|637.1|637.5|636.9|638|637.4|637.5|636.9|35
1613121900000|2021-02-12 09:25:00|637.3|636.7|637.7|637.1|637.7|637.1|637|636.4|66
1613122200000|2021-02-12 09:30:00|637.6|637|637.2|636.6|637.7|637.1|637.1|636.5|36
1613122500000|2021-02-12 09:35:00|637.4|636.8|637.3|636.7|637.4|636.8|637.2|636.6|31
1613122800000|2021-02-12 09:40:00|637.4|636.8|638.1|637.5|638.2|637.6|637.3|636.7|49
1613123100000|2021-02-12 09:45:00|637.9|637.3|638.5|637.9|638.6|638|637.9|637.3|60
1613123400000|2021-02-12 09:50:00|638.3|637.7|637.8|637.2|638.4|637.8|637.8|637.2|48
1613123700000|2021-02-12 09:55:00|637.7|637.1|638.5|637.9|638.5|637.9|637.7|637.1|39
1613124000000|2021-02-12 10:00:00|638.4|637.8|638.8|638.2|638.8|638.2|638.3|637.7|71
1613124300000|2021-02-12 10:05:00|638.7|638.1|639.1|638.5|639.3|638.7|638.7|638.1|77
1613124600000|2021-02-12 10:10:00|639.2|638.6|639|638.4|639.2|638.6|639|638.4|32
1613124900000|2021-02-12 10:15:00|638.9|638.3|639.1|638.5|639.3|638.7|638.7|638.1|927
1613125200000|2021-02-12 10:20:00|639.2|638.6|639.8|639.2|639.9|639.3|639.1|638.5|99
1613125500000|2021-02-12 10:25:00|639.7|639.1|639.8|639.2|639.9|639.3|639.5|638.9|68
1613125800000|2021-02-12 10:30:00|639.7|639.1|640.4|639.8|640.4|639.8|639.6|639|124
1613126100000|2021-02-12 10:35:00|640.5|639.9|640.2|639.6|641|640.4|640.1|639.5|110
1613126400000|2021-02-12 10:40:00|640.1|639.5|640|639.4|640.1|639.5|639.6|639|50
1613126700000|2021-02-12 10:45:00|640.1|639.5|640|639.4|640.1|639.5|639.9|639.3|41
1613127000000|2021-02-12 10:50:00|639.9|639.3|639.8|639.2|640|639.4|639.7|639.1|65
1613127300000|2021-02-12 10:55:00|639.9|639.3|639.4|638.8|639.9|639.3|639.1|638.5|70
1613127600000|2021-02-12 11:00:00|639.5|638.9|639.5|638.9|639.6|639|639.2|638.6|36
1613127900000|2021-02-12 11:05:00|639.6|639|638.6|638|639.7|639.1|638.6|638|44
1613128200000|2021-02-12 11:10:00|638.7|638.1|638.4|637.8|638.9|638.3|638|637.4|132
1613128500000|2021-02-12 11:15:00|638.5|637.9|638.4|637.8|638.9|638.3|638.3|637.7|49
1613128800000|2021-02-12 11:20:00|638.3|637.7|638.3|637.7|638.5|637.9|638|637.4|56
1613129100000|2021-02-12 11:25:00|638.1|637.5|638.2|637.6|638.7|638.1|638.1|637.5|41
1613129400000|2021-02-12 11:30:00|638.1|637.5|638.4|637.8|638.5|637.9|638|637.4|65
1613129700000|2021-02-12 11:35:00|638.5|637.9|637.7|637.1|638.5|637.9|637.6|637|108
1613130000000|2021-02-12 11:40:00|637.6|637|637.8|637.2|638|637.4|637.5|636.9|52
1613130300000|2021-02-12 11:45:00|637.7|637.1|637.6|637|637.8|637.2|637.6|637|42
1613130600000|2021-02-12 11:50:00|637.7|637.1|637.9|637.3|638|637.4|637.7|637.1|47
1613130900000|2021-02-12 11:55:00|637.8|637.2|637.1|636.5|637.8|637.2|637|636.4|1422
1613131200000|2021-02-12 12:00:00|637.2|636.6|637.1|636.5|637.3|636.7|636.9|636.3|78
1613131500000|2021-02-12 12:05:00|637|636.4|636.6|636|637.3|636.7|636.5|635.9|52
1613131800000|2021-02-12 12:10:00|636.5|635.9|636.5|635.9|636.6|636|636.3|635.7|77
1613132100000|2021-02-12 12:15:00|636.4|635.8|636.4|635.8|636.5|635.9|636.3|635.7|115
1613132400000|2021-02-12 12:20:00|636.3|635.7|636.6|636|636.7|636.1|636.3|635.7|87
1613132700000|2021-02-12 12:25:00|636.5|635.9|636.8|636.2|637.3|636.7|636.5|635.9|116
1613133000000|2021-02-12 12:30:00|636.9|636.3|637.4|636.8|637.4|636.8|636.6|636|52
1613133300000|2021-02-12 12:35:00|637.5|636.9|637.7|637.1|637.7|637.1|637.3|636.7|107
1613133600000|2021-02-12 12:40:00|637.6|637|637.7|637.1|637.9|637.3|637.5|636.9|98
1613133900000|2021-02-12 12:45:00|637.8|637.2|638.4|637.8|638.9|638.3|637.7|637.1|125
1613134200000|2021-02-12 12:50:00|638.3|637.7|638.4|637.8|638.5|637.9|638.3|637.7|76
1613134500000|2021-02-12 12:55:00|638.3|637.7|637.7|637.1|638.3|637.7|637.5|636.9|66
1613134800000|2021-02-12 13:00:00|637.8|637.2|638|637.4|638.3|637.7|637.5|636.9|63
1613135100000|2021-02-12 13:05:00|637.9|637.3|638|637.4|638.2|637.6|637.8|637.2|20
1613135400000|2021-02-12 13:10:00|638.2|637.6|638.2|637.6|638.4|637.8|638|637.4|61
1613135700000|2021-02-12 13:15:00|638.1|637.5|637.2|636.6|638.2|637.6|637.2|636.6|44
1613136000000|2021-02-12 13:20:00|637.3|636.7|636.4|635.8|637.9|637.3|636.4|635.8|85
1613136300000|2021-02-12 13:25:00|636.5|635.9|636.3|635.7|637.2|636.6|636.2|635.6|134
1613136600000|2021-02-12 13:30:00|636.4|635.8|636.9|636.3|636.9|636.3|636.4|635.8|54
1613136900000|2021-02-12 13:35:00|636.8|636.2|636.2|635.6|637|636.4|636.1|635.5|215
1613137200000|2021-02-12 13:40:00|636|635.4|637.1|636.5|637.4|636.8|635.7|635.1|363
1613140200000|2021-02-12 14:30:00|637.7|637.1|641.3|640.7|644.3|643.7|637.7|637.1|1733
1613140500000|2021-02-12 14:35:00|641.5|640.9|642.4|641.8|642.8|642.2|640.9|640.3|838
1613140800000|2021-02-12 14:40:00|642.5|641.9|645.3|644.7|646.1|645.5|642.5|641.9|1880
1613141100000|2021-02-12 14:45:00|645.1|644.5|645.9|645.3|646.3|645.7|644.5|643.9|647
1613141400000|2021-02-12 14:50:00|646|645.4|644.5|643.9|646.5|645.9|644.5|643.9|634
1613141700000|2021-02-12 14:55:00|644.6|644|644|643.4|645.3|644.7|643.8|643.2|474
1613142000000|2021-02-12 15:00:00|644.2|643.6|644|643.4|644.5|643.9|643.7|643.1|523
1613142300000|2021-02-12 15:05:00|644.1|643.5|643.3|642.7|644.5|643.9|643.1|642.5|470
1613142600000|2021-02-12 15:10:00|643.4|642.8|644.1|643.5|644.4|643.8|643.1|642.5|446
1613142900000|2021-02-12 15:15:00|644|643.4|642|641.4|644.5|643.9|641.8|641.2|467
1613143200000|2021-02-12 15:20:00|641.9|641.3|642|641.4|642.2|641.6|641.5|640.9|485
1613143500000|2021-02-12 15:25:00|641.8|641.2|641|640.4|642|641.4|641|640.4|302
1613143800000|2021-02-12 15:30:00|641.2|640.6|641.1|640.5|641.5|640.9|640|639.4|342
1613144100000|2021-02-12 15:35:00|641|640.4|642|641.4|642|641.4|640.9|640.3|538
1613144400000|2021-02-12 15:40:00|641.9|641.3|641.2|640.6|642|641.4|640.2|639.6|395
1613144700000|2021-02-12 15:45:00|641.1|640.5|642|641.4|642.4|641.8|641|640.4|519
1613145000000|2021-02-12 15:50:00|642.2|641.6|641.6|641|642.7|642.1|641.4|640.8|296
1613145300000|2021-02-12 15:55:00|641.5|640.9|641|640.4|641.8|641.2|640.7|640.1|337
1613145600000|2021-02-12 16:00:00|641.2|640.6|640.7|640.1|641.2|640.6|640.7|640.1|306
1613145900000|2021-02-12 16:05:00|640.5|639.9|640.2|639.6|640.8|640.2|640.2|639.6|233
1613146200000|2021-02-12 16:10:00|640.5|639.9|640|639.4|640.5|639.9|639.7|639.1|307
1613146500000|2021-02-12 16:15:00|640.2|639.6|639.3|638.7|640.4|639.8|639.1|638.5|343
1613146800000|2021-02-12 16:20:00|639.4|638.8|639|638.4|639.9|639.3|639|638.4|298
1613147100000|2021-02-12 16:25:00|639.2|638.6|639|638.4|639.5|638.9|639|638.4|272
1613147400000|2021-02-12 16:30:00|639.2|638.6|639.8|639.2|640|639.4|639|638.4|406
1613147700000|2021-02-12 16:35:00|639.7|639.1|640.2|639.6|640.5|639.9|639.7|639.1|289
1613148000000|2021-02-12 16:40:00|640.3|639.7|640|639.4|640.5|639.9|640|639.4|222
1613148300000|2021-02-12 16:45:00|639.9|639.3|640.3|639.7|640.5|639.9|639.7|639.1|350
1613148600000|2021-02-12 16:50:00|640.2|639.6|639.9|639.3|640.5|639.9|639.7|639.1|294
1613148900000|2021-02-12 16:55:00|639.7|639.1|640|639.4|640|639.4|639.3|638.7|215
1613149200000|2021-02-12 17:00:00|639.8|639.2|639.5|638.9|640|639.4|639.5|638.9|314
1613149500000|2021-02-12 17:05:00|639.3|638.7|640.2|639.6|640.2|639.6|639.2|638.6|309
1613149800000|2021-02-12 17:10:00|640.3|639.7|640.9|640.3|641.4|640.8|640.3|639.7|285
1613150100000|2021-02-12 17:15:00|640.7|640.1|641.4|640.8|641.7|641.1|640.5|639.9|286
1613150400000|2021-02-12 17:20:00|641.6|641|641.7|641.1|642|641.4|641.1|640.5|208
1613150700000|2021-02-12 17:25:00|641.8|641.2|642|641.4|642.5|641.9|641.7|641.1|793
1613151000000|2021-02-12 17:30:00|641.9|641.3|642|641.4|642|641.4|641.4|640.8|201
1613151300000|2021-02-12 17:35:00|641.9|641.3|642.2|641.6|642.9|642.3|641.9|641.3|703
1613151600000|2021-02-12 17:40:00|642.1|641.5|642.3|641.7|642.4|641.8|641.9|641.3|747
1613151900000|2021-02-12 17:45:00|642.4|641.8|643.6|643|643.6|643|642.1|641.5|462
1613152200000|2021-02-12 17:50:00|643.4|642.8|643.2|642.6|643.7|643.1|642.9|642.3|552
1613152500000|2021-02-12 17:55:00|643.4|642.8|644.1|643.5|644.4|643.8|643.4|642.8|205
1613152800000|2021-02-12 18:00:00|644.2|643.6|643.4|642.8|644.2|643.6|643.2|642.6|569
1613153100000|2021-02-12 18:05:00|643.5|642.9|643|642.4|643.5|642.9|642.7|642.1|220
1613153400000|2021-02-12 18:10:00|642.8|642.2|642.8|642.2|643|642.4|642.5|641.9|223
1613153700000|2021-02-12 18:15:00|642.7|642.1|642.9|642.3|643.1|642.5|642.7|642.1|284
1613154000000|2021-02-12 18:20:00|642.7|642.1|643.1|642.5|643.4|642.8|642.7|642.1|275
1613154300000|2021-02-12 18:25:00|643.3|642.7|642.9|642.3|643.3|642.7|642.8|642.2|189
1613154600000|2021-02-12 18:30:00|643|642.4|642.8|642.2|643|642.4|642.5|641.9|275
1613154900000|2021-02-12 18:35:00|642.9|642.3|642.8|642.2|643.1|642.5|642.8|642.2|186
1613155200000|2021-02-12 18:40:00|642.6|642|642.8|642.2|643.2|642.6|642.1|641.5|284
1613155500000|2021-02-12 18:45:00|642.9|642.3|643.5|642.9|643.8|643.2|642.8|642.2|213
1613155800000|2021-02-12 18:50:00|643.4|642.8|644.5|643.9|644.6|644|643.3|642.7|308
1613156100000|2021-02-12 18:55:00|644.6|644|643.9|643.3|644.6|644|643.7|643.1|437
1613156400000|2021-02-12 19:00:00|643.8|643.2|642.3|641.7|643.8|643.2|642|641.4|707
1613156700000|2021-02-12 19:05:00|642|641.4|641.3|640.7|642.3|641.7|640.4|639.8|910
1613157000000|2021-02-12 19:10:00|641|640.4|640.1|639.5|641.2|640.6|639.8|639.2|1134
1613157300000|2021-02-12 19:15:00|640.3|639.7|641|640.4|642.2|641.6|640.3|639.7|536
1613437200000|2021-02-16 01:00:00|650.8|650.2|655|654.4|659.3|658.7|650.7|650.1|1055
1613437500000|2021-02-16 01:05:00|655.1|654.5|654.9|654.3|656|655.4|653.8|653.2|475
1613437800000|2021-02-16 01:10:00|655|654.4|656.4|655.8|656.8|656.2|654.6|654|129
1613438100000|2021-02-16 01:15:00|656.3|655.7|655|654.4|656.3|655.7|654.8|654.2|365
1613438400000|2021-02-16 01:20:00|654.9|654.3|655.1|654.5|655.6|655|654.5|653.9|93
1613438700000|2021-02-16 01:25:00|655|654.4|654.6|654|655.3|654.7|654.5|653.9|72
1613439000000|2021-02-16 01:30:00|654.7|654.1|654.3|653.7|654.7|654.1|653.7|653.1|80
1613439300000|2021-02-16 01:35:00|654.2|653.6|654.8|654.2|655|654.4|653.7|653.1|103
1613439600000|2021-02-16 01:40:00|654.7|654.1|655.7|655.1|655.9|655.3|654.5|653.9|50
1613439900000|2021-02-16 01:45:00|655.6|655|655.2|654.6|655.8|655.2|655.2|654.6|36
1613440200000|2021-02-16 01:50:00|655.5|654.9|655|654.4|655.5|654.9|654.3|653.7|437
1613440500000|2021-02-16 01:55:00|655.1|654.5|655.9|655.3|655.9|655.3|655.1|654.5|24
1613440800000|2021-02-16 02:00:00|656|655.4|656|655.4|656|655.4|655.5|654.9|79
1613441100000|2021-02-16 02:05:00|655.8|655.2|656.7|656.1|657|656.4|655.8|655.2|125
1613441400000|2021-02-16 02:10:00|656.6|656|655.8|655.2|656.8|656.2|655.8|655.2|46
1613441700000|2021-02-16 02:15:00|656|655.4|655.9|655.3|656.3|655.7|655.8|655.2|43
1613442000000|2021-02-16 02:20:00|655.8|655.2|655|654.4|656|655.4|654.9|654.3|40
1613442300000|2021-02-16 02:25:00|654.9|654.3|655|654.4|655|654.4|654.9|654.3|21
1613442600000|2021-02-16 02:30:00|654.9|654.3|655.5|654.9|655.6|655|654.9|654.3|45
1613442900000|2021-02-16 02:35:00|655.4|654.8|655.2|654.6|655.9|655.3|655.2|654.6|87
1613443200000|2021-02-16 02:40:00|655|654.4|655.5|654.9|655.6|655|654.9|654.3|27
1613443500000|2021-02-16 02:45:00|655.3|654.7|655.5|654.9|655.5|654.9|655.3|654.7|14
1613443800000|2021-02-16 02:50:00|655.4|654.8|655.5|654.9|655.5|654.9|655.2|654.6|5
1613444100000|2021-02-16 02:55:00|655.3|654.7|655.8|655.2|655.9|655.3|655.2|654.6|50
1613444400000|2021-02-16 03:00:00|655.7|655.1|655.8|655.2|656.1|655.5|655.7|655.1|27
1613444700000|2021-02-16 03:05:00|655.6|655|655.2|654.6|655.6|655|655.2|654.6|43
1613445000000|2021-02-16 03:10:00|655.3|654.7|655.2|654.6|655.4|654.8|655.2|654.6|5
1613445300000|2021-02-16 03:15:00|655.1|654.5|655.2|654.6|655.2|654.6|655.1|654.5|3
1613445600000|2021-02-16 03:20:00|655.1|654.5|655.1|654.5|655.2|654.6|655|654.4|4
1613445900000|2021-02-16 03:25:00|655|654.4|655.1|654.5|655.2|654.6|655|654.4|23
1613446200000|2021-02-16 03:30:00|655.2|654.6|655.2|654.6|655.4|654.8|655.1|654.5|19
1613446500000|2021-02-16 03:35:00|655.1|654.5|654.6|654|655.1|654.5|654.6|654|51
1613446800000|2021-02-16 03:40:00|654.4|653.8|653.9|653.3|654.6|654|653.9|653.3|19
1613447100000|2021-02-16 03:45:00|654.1|653.5|653.5|652.9|654.1|653.5|653.1|652.5|27
1613447400000|2021-02-16 03:50:00|653.6|653|653.9|653.3|653.9|653.3|653.3|652.7|14
1613447700000|2021-02-16 03:55:00|653.8|653.2|653.8|653.2|653.9|653.3|653.5|652.9|7
1613448000000|2021-02-16 04:00:00|653.7|653.1|653.6|653|653.7|653.1|653.2|652.6|19
1613448300000|2021-02-16 04:05:00|653.5|652.9|653.6|653|653.8|653.2|653.4|652.8|8
1613448600000|2021-02-16 04:10:00|653.5|652.9|653.7|653.1|653.7|653.1|653.5|652.9|14
1613448900000|2021-02-16 04:15:00|653.8|653.2|654|653.4|654|653.4|653.7|653.1|32
1613449200000|2021-02-16 04:20:00|653.8|653.2|653.7|653.1|653.9|653.3|653.7|653.1|5
1613449500000|2021-02-16 04:25:00|653.8|653.2|654|653.4|654|653.4|653.7|653.1|31
1613449800000|2021-02-16 04:30:00|654.2|653.6|654.1|653.5|654.5|653.9|654.1|653.5|47
1613450100000|2021-02-16 04:35:00|654.2|653.6|653.3|652.7|654.2|653.6|653.3|652.7|40
1613450400000|2021-02-16 04:40:00|653|652.4|652|651.4|653.1|652.5|652|651.4|55
1613450700000|2021-02-16 04:45:00|651.9|651.3|651.3|650.7|651.9|651.3|651.1|650.5|39
1613451000000|2021-02-16 04:50:00|651.1|650.5|651.8|651.2|652|651.4|651.1|650.5|18
1613451300000|2021-02-16 04:55:00|651.7|651.1|651.6|651|652|651.4|651.5|650.9|6
1613451600000|2021-02-16 05:00:00|651.8|651.2|652.2|651.6|652.6|652|651.6|651|20
1613451900000|2021-02-16 05:05:00|652.1|651.5|651.9|651.3|652.1|651.5|651.7|651.1|3
1613452200000|2021-02-16 05:10:00|651.7|651.1|651.7|651.1|651.8|651.2|651.7|651.1|5
1613452500000|2021-02-16 05:15:00|651.6|651|650.9|650.3|651.6|651|650.7|650.1|37
1613452800000|2021-02-16 05:20:00|651|650.4|650.9|650.3|651.3|650.7|650.9|650.3|3
1613453100000|2021-02-16 05:25:00|651|650.4|651.4|650.8|651.4|650.8|650.9|650.3|15
1613453400000|2021-02-16 05:30:00|651.6|651|651.3|650.7|651.6|651|651.1|650.5|31
1613453700000|2021-02-16 05:35:00|651.4|650.8|650.3|649.7|651.4|650.8|650.2|649.6|23
1613454000000|2021-02-16 05:40:00|650.4|649.8|650.8|650.2|651|650.4|650.4|649.8|23
1613454300000|2021-02-16 05:45:00|650.9|650.3|651.4|650.8|651.6|651|650.6|650|19
1613454600000|2021-02-16 05:50:00|651.1|650.5|651.3|650.7|651.6|651|651|650.4|48
1613454900000|2021-02-16 05:55:00|651.2|650.6|651.4|650.8|651.6|651|651|650.4|8
1613455200000|2021-02-16 06:00:00|651.2|650.6|651|650.4|651.4|650.8|650.6|650|15
1613455500000|2021-02-16 06:05:00|650.9|650.3|651.2|650.6|651.3|650.7|650.9|650.3|6
1613455800000|2021-02-16 06:10:00|651.1|650.5|650.6|650|651.1|650.5|650.6|650|5
1613456100000|2021-02-16 06:15:00|651.2|650.6|651.4|650.8|651.6|651|651.2|650.6|48
1613456400000|2021-02-16 06:20:00|651.5|650.9|651.3|650.7|651.6|651|651.2|650.6|9
1613456700000|2021-02-16 06:25:00|651.4|650.8|651.1|650.5|651.4|650.8|651.1|650.5|4
1613457000000|2021-02-16 06:30:00|651.4|650.8|651.9|651.3|651.9|651.3|651.3|650.7|23
1613457300000|2021-02-16 06:35:00|652|651.4|651.9|651.3|652.1|651.5|651.6|651|23
1613457600000|2021-02-16 06:40:00|651.8|651.2|651.9|651.3|652.1|651.5|651.8|651.2|14
1613457900000|2021-02-16 06:45:00|652.1|651.5|652.2|651.6|652.2|651.6|652.1|651.5|4
1613458200000|2021-02-16 06:50:00|652.1|651.5|652.2|651.6|652.4|651.8|652.1|651.5|12
1613458500000|2021-02-16 06:55:00|652.3|651.7|652.8|652.2|652.8|652.2|652.1|651.5|22
1613458800000|2021-02-16 07:00:00|653.1|652.5|652.7|652.1|653.2|652.6|652.3|651.7|58
1613459100000|2021-02-16 07:05:00|652.6|652|652.1|651.5|652.7|652.1|651.9|651.3|20
1613459400000|2021-02-16 07:10:00|652.2|651.6|652|651.4|652.4|651.8|652|651.4|17
1613459700000|2021-02-16 07:15:00|651.7|651.1|652.2|651.6|652.2|651.6|651.7|651.1|27
1613460000000|2021-02-16 07:20:00|652.3|651.7|651.7|651.1|652.3|651.7|651.7|651.1|45
1613460300000|2021-02-16 07:25:00|651.8|651.2|651.3|650.7|651.9|651.3|651|650.4|13
1613460600000|2021-02-16 07:30:00|651.4|650.8|651.2|650.6|651.5|650.9|651|650.4|15
1613460900000|2021-02-16 07:35:00|651.1|650.5|650.7|650.1|651.6|651|650.7|650.1|22
1613461200000|2021-02-16 07:40:00|650.6|650|650.7|650.1|651|650.4|650.4|649.8|18
1613461500000|2021-02-16 07:45:00|650.8|650.2|650.8|650.2|651.2|650.6|650.7|650.1|8
1613461800000|2021-02-16 07:50:00|650.7|650.1|651.5|650.9|651.6|651|650.7|650.1|51
1613462100000|2021-02-16 07:55:00|651.3|650.7|650.8|650.2|651.5|650.9|650.6|650|19
1613462400000|2021-02-16 08:00:00|650.9|650.3|650.5|649.9|651.4|650.8|650.4|649.8|18
1613462700000|2021-02-16 08:05:00|650.4|649.8|650|649.4|650.7|650.1|649.7|649.1|16
1613463000000|2021-02-16 08:10:00|649.9|649.3|650|649.4|650.3|649.7|649.9|649.3|10
1613463300000|2021-02-16 08:15:00|649.9|649.3|649.5|648.9|650|649.4|649.3|648.7|17
1613463600000|2021-02-16 08:20:00|649.4|648.8|650.4|649.8|650.8|650.2|649|648.4|23
1613463900000|2021-02-16 08:25:00|650.5|649.9|651.6|651|651.6|651|650.3|649.7|21
1613464200000|2021-02-16 08:30:00|651.8|651.2|650.9|650.3|651.8|651.2|650.8|650.2|17
1613464500000|2021-02-16 08:35:00|651|650.4|651.3|650.7|651.5|650.9|651|650.4|28
1613464800000|2021-02-16 08:40:00|651.4|650.8|651.9|651.3|652.1|651.5|651.3|650.7|12
1613465100000|2021-02-16 08:45:00|652|651.4|651.6|651|652|651.4|651.3|650.7|14
1613465400000|2021-02-16 08:50:00|651.7|651.1|652|651.4|652.1|651.5|651.5|650.9|19
1613465700000|2021-02-16 08:55:00|652.1|651.5|652.5|651.9|652.6|652|651.8|651.2|29
1613466000000|2021-02-16 09:00:00|652.4|651.8|651.7|651.1|652.6|652|651.5|650.9|17
1613466300000|2021-02-16 09:05:00|651.8|651.2|651.3|650.7|652.3|651.7|651.3|650.7|42
1613466600000|2021-02-16 09:10:00|651.5|650.9|651.8|651.2|651.8|651.2|651.4|650.8|18
1613466900000|2021-02-16 09:15:00|651.7|651.1|650.8|650.2|651.7|651.1|650.5|649.9|32
1613467200000|2021-02-16 09:20:00|651|650.4|650.3|649.7|651|650.4|650|649.4|21
1613467500000|2021-02-16 09:25:00|650.2|649.6|650.3|649.7|650.5|649.9|649.8|649.2|63
1613467800000|2021-02-16 09:30:00|650|649.4|650.4|649.8|650.9|650.3|650|649.4|36
1613468100000|2021-02-16 09:35:00|650.5|649.9|651.2|650.6|651.4|650.8|650.2|649.6|24
1613468400000|2021-02-16 09:40:00|651.3|650.7|651.2|650.6|651.3|650.7|650.7|650.1|31
1613468700000|2021-02-16 09:45:00|651|650.4|651.3|650.7|652.1|651.5|650.8|650.2|50
1613469000000|2021-02-16 09:50:00|651.5|650.9|652.3|651.7|652.7|652.1|651.3|650.7|73
1613469300000|2021-02-16 09:55:00|652.5|651.9|652|651.4|652.5|651.9|651.8|651.2|7
1613469600000|2021-02-16 10:00:00|652.2|651.6|651.2|650.6|652.3|651.7|650.9|650.3|29
1613469900000|2021-02-16 10:05:00|651.3|650.7|652.3|651.7|652.3|651.7|651.3|650.7|26
1613470200000|2021-02-16 10:10:00|652.2|651.6|652.3|651.7|652.8|652.2|652|651.4|19
1613470500000|2021-02-16 10:15:00|652.2|651.6|652|651.4|652.6|652|651.6|651|23
1613470800000|2021-02-16 10:20:00|651.9|651.3|652.3|651.7|652.5|651.9|651.8|651.2|36
1613471100000|2021-02-16 10:25:00|652.4|651.8|652.1|651.5|652.4|651.8|651.9|651.3|10
1613471400000|2021-02-16 10:30:00|651.9|651.3|652|651.4|652.4|651.8|651.8|651.2|27
1613471700000|2021-02-16 10:35:00|651.9|651.3|652.4|651.8|652.5|651.9|651.9|651.3|1
1613472000000|2021-02-16 10:40:00|652.3|651.7|652.5|651.9|652.7|652.1|652.1|651.5|45
1613472300000|2021-02-16 10:45:00|652.4|651.8|652.6|652|652.9|652.3|652.1|651.5|37
1613472600000|2021-02-16 10:50:00|652.5|651.9|652.5|651.9|652.5|651.9|652.1|651.5|9
1613472900000|2021-02-16 10:55:00|652.4|651.8|651.7|651.1|652.4|651.8|651.2|650.6|44
1613473200000|2021-02-16 11:00:00|651.6|651|651.5|650.9|652|651.4|651.3|650.7|30
1613473500000|2021-02-16 11:05:00|651.4|650.8|651.2|650.6|651.4|650.8|650.7|650.1|75
1613473800000|2021-02-16 11:10:00|651.1|650.5|650.8|650.2|651.2|650.6|649.9|649.3|54
1613474100000|2021-02-16 11:15:00|650.7|650.1|651|650.4|651|650.4|650.4|649.8|19
1613474400000|2021-02-16 11:20:00|651.1|650.5|651.3|650.7|651.8|651.2|651.1|650.5|31
1613474700000|2021-02-16 11:25:00|651.4|650.8|651|650.4|651.5|650.9|651|650.4|10
1613475000000|2021-02-16 11:30:00|651.1|650.5|651.5|650.9|651.8|651.2|651.1|650.5|14
1613475300000|2021-02-16 11:35:00|651.3|650.7|651.4|650.8|651.5|650.9|651|650.4|17
1613475600000|2021-02-16 11:40:00|651.5|650.9|650.8|650.2|651.9|651.3|650.5|649.9|49
1613475900000|2021-02-16 11:45:00|650.7|650.1|651.2|650.6|651.3|650.7|650.7|650.1|21
1613476200000|2021-02-16 11:50:00|651.1|650.5|652.9|652.3|653|652.4|651|650.4|30
1613476500000|2021-02-16 11:55:00|652.7|652.1|652.2|651.6|652.8|652.2|652.1|651.5|34
1613476800000|2021-02-16 12:00:00|652.1|651.5|652|651.4|652.3|651.7|651.9|651.3|14
1613477100000|2021-02-16 12:05:00|652.1|651.5|652.9|652.3|653|652.4|652|651.4|160
1613477400000|2021-02-16 12:10:00|652.8|652.2|653|652.4|653|652.4|652.6|652|31
1613477700000|2021-02-16 12:15:00|653.1|652.5|652.9|652.3|653.5|652.9|652.6|652|87
1613478000000|2021-02-16 12:20:00|653|652.4|654.1|653.5|654.1|653.5|653|652.4|445
1613478300000|2021-02-16 12:25:00|654.3|653.7|652.8|652.2|654.4|653.8|652.8|652.2|198
1613478600000|2021-02-16 12:30:00|652.9|652.3|652.8|652.2|653|652.4|652|651.4|64
1613478900000|2021-02-16 12:35:00|652.6|652|652.4|651.8|652.8|652.2|651.9|651.3|44
1613479200000|2021-02-16 12:40:00|652.5|651.9|650.5|649.9|652.5|651.9|650.5|649.9|74
1613479500000|2021-02-16 12:45:00|650.6|650|649|648.4|650.9|650.3|648.7|648.1|114
1613479800000|2021-02-16 12:50:00|648.9|648.3|648.9|648.3|649|648.4|647.5|646.9|139
1613480100000|2021-02-16 12:55:00|648.8|648.2|647.7|647.1|649|648.4|647.7|647.1|125
1613480400000|2021-02-16 13:00:00|647.9|647.3|647.5|646.9|648.3|647.7|647.4|646.8|102
1613480700000|2021-02-16 13:05:00|647.3|646.7|648.7|648.1|648.7|648.1|647.3|646.7|44
1613481000000|2021-02-16 13:10:00|648.5|647.9|647|646.4|648.5|647.9|646.5|645.9|74
1613481300000|2021-02-16 13:15:00|647.2|646.6|646.7|646.1|647.3|646.7|645.7|645.1|181
1613481600000|2021-02-16 13:20:00|646.6|646|646.4|645.8|646.7|646.1|646|645.4|62
1613481900000|2021-02-16 13:25:00|646.5|645.9|645.8|645.2|646.5|645.9|645.2|644.6|111
1613482200000|2021-02-16 13:30:00|645.9|645.3|643.7|643.1|645.9|645.3|643.7|643.1|204
1613482500000|2021-02-16 13:35:00|643.6|643|646.8|646.2|646.8|646.2|643.6|643|249
1613482800000|2021-02-16 13:40:00|646.9|646.3|646.8|646.2|647.5|646.9|646.1|645.5|157
1613485800000|2021-02-16 14:30:00|647.3|646.7|650.6|650|651.5|650.9|647.1|646.4|1455
1613486100000|2021-02-16 14:35:00|650.4|649.8|647.8|647.2|651.3|650.7|646.9|646.3|563
1613486400000|2021-02-16 14:40:00|647.6|647|650.1|649.5|650.1|649.5|647.2|646.6|361
1613486700000|2021-02-16 14:45:00|649.8|649.2|648.6|648|650.5|649.9|648|647.4|449
1613487000000|2021-02-16 14:50:00|648.7|648.1|650.6|650|651.1|650.5|648.6|648|332
1613487300000|2021-02-16 14:55:00|650.7|650.1|650.1|649.5|651.6|651|650.1|649.5|239
1613487600000|2021-02-16 15:00:00|650.2|649.6|652.3|651.7|652.5|651.9|650.2|649.6|320
1613487900000|2021-02-16 15:05:00|652.4|651.8|653.5|652.9|653.8|653.2|652.3|651.7|715
1613488200000|2021-02-16 15:10:00|653.6|653|652.1|651.5|653.6|653|652.1|651.5|522
1613488500000|2021-02-16 15:15:00|652.3|651.7|652.4|651.8|653.5|652.9|651.8|651.2|462
1613488800000|2021-02-16 15:20:00|652.6|652|653|652.4|653.2|652.6|652.4|651.8|350
1613489100000|2021-02-16 15:25:00|652.9|652.3|650.7|650.1|653.1|652.5|650.1|649.5|560
1613489400000|2021-02-16 15:30:00|650.8|650.2|651.1|650.5|651.7|651.1|650.4|649.8|273
1613489700000|2021-02-16 15:35:00|651.2|650.6|652.1|651.5|652.1|651.5|649.8|649.2|315
1613490000000|2021-02-16 15:40:00|651.8|651.2|651.3|650.7|652.3|651.7|651.3|650.7|215
1613490300000|2021-02-16 15:45:00|651.6|651|653.3|652.7|653.8|653.2|651.4|650.8|372
1613490600000|2021-02-16 15:50:00|653.6|653|655.3|654.7|655.6|655|653.3|652.7|379
1613490900000|2021-02-16 15:55:00|655.4|654.8|655.8|655.2|656.4|655.8|655.3|654.7|526
1613491200000|2021-02-16 16:00:00|655.7|655.1|656.6|656|656.6|656|655.1|654.5|363
1613491500000|2021-02-16 16:05:00|656.5|655.9|656.2|655.6|657.1|656.5|656.2|655.6|241
1613491800000|2021-02-16 16:10:00|656.3|655.7|653.4|652.8|656.6|656|653.3|652.7|349
1613492100000|2021-02-16 16:15:00|653.3|652.7|653.6|653|653.9|653.3|652.4|651.8|460
1613492400000|2021-02-16 16:20:00|653.4|652.8|653.3|652.7|653.6|653|652.7|652.1|307
1613492700000|2021-02-16 16:25:00|653.2|652.6|653|652.4|653.7|653.1|652|651.4|263
1613493000000|2021-02-16 16:30:00|652.9|652.3|652.8|652.2|652.9|652.3|651.8|651.2|256
1613493300000|2021-02-16 16:35:00|652.9|652.3|652.6|652|652.9|652.3|652.1|651.5|187
1613493600000|2021-02-16 16:40:00|652.8|652.2|652.5|651.9|653.3|652.7|652.2|651.6|454
1613493900000|2021-02-16 16:45:00|652.4|651.8|654|653.4|654.2|653.6|652.2|651.6|197
1613494200000|2021-02-16 16:50:00|654.1|653.5|655.2|654.6|655.3|654.7|653.9|653.3|228
1613494500000|2021-02-16 16:55:00|655.3|654.7|656.3|655.7|656.7|656.1|655.1|654.5|628
1613494800000|2021-02-16 17:00:00|656.1|655.5|656.2|655.6|656.5|655.9|656|655.4|192
1613495100000|2021-02-16 17:05:00|656.3|655.7|655|654.4|656.3|655.7|655|654.4|190
1613495400000|2021-02-16 17:10:00|654.9|654.3|655.6|655|656.3|655.7|654.9|654.3|1318
1613495700000|2021-02-16 17:15:00|655.8|655.2|655.1|654.5|655.8|655.2|654.8|654.2|217
1613496000000|2021-02-16 17:20:00|655.2|654.6|654.4|653.8|655.4|654.8|654.3|653.7|284
1613496300000|2021-02-16 17:25:00|654.6|654|654.2|653.6|655.2|654.6|654.2|653.6|264
1613496600000|2021-02-16 17:30:00|654.3|653.7|654.4|653.8|654.8|654.2|654.2|653.6|137
1613496900000|2021-02-16 17:35:00|654.7|654.1|654.6|654|654.8|654.2|654.4|653.8|105
1613497200000|2021-02-16 17:40:00|654.5|653.9|654.4|653.8|654.7|654.1|653.9|653.3|252
1613497500000|2021-02-16 17:45:00|654.7|654.1|656.4|655.8|656.5|655.9|654.7|654.1|506
1613497800000|2021-02-16 17:50:00|656.3|655.7|656.8|656.2|657|656.4|656.3|655.7|223
1613498100000|2021-02-16 17:55:00|657|656.4|656.7|656.1|657.3|656.7|656.7|656.1|308
1613498400000|2021-02-16 18:00:00|656.8|656.2|657.1|656.5|657.3|656.7|656.8|656.2|122
1613498700000|2021-02-16 18:05:00|657|656.4|657|656.4|657.3|656.7|656.5|655.9|125
1613499000000|2021-02-16 18:10:00|657.3|656.7|656.8|656.2|657.3|656.7|656.8|656.2|93
1613499300000|2021-02-16 18:15:00|657|656.4|657.1|656.5|657.3|656.7|656.7|656.1|218
1613499600000|2021-02-16 18:20:00|657.2|656.6|657.2|656.6|657.3|656.7|657|656.4|56
1613499900000|2021-02-16 18:25:00|657.3|656.7|658|657.4|658.3|657.7|657.3|656.7|132
1613500200000|2021-02-16 18:30:00|658.1|657.5|658|657.4|658.4|657.8|657.8|657.2|168
1613500500000|2021-02-16 18:35:00|658.1|657.5|658.1|657.5|658.2|657.6|657.7|657.1|88
1613500800000|2021-02-16 18:40:00|658.2|657.6|657.9|657.3|658.2|657.6|657.7|657.1|293
1613501100000|2021-02-16 18:45:00|657.7|657.1|657.9|657.3|658.2|657.6|657.6|657|142
1613501400000|2021-02-16 18:50:00|658.1|657.5|657.9|657.3|658.2|657.6|657.9|657.3|152
1613501700000|2021-02-16 18:55:00|658.1|657.5|657.3|656.7|658.1|657.5|656.9|656.3|139
1613502000000|2021-02-16 19:00:00|657.4|656.8|657.9|657.3|657.9|657.3|656.9|656.3|168
1613502300000|2021-02-16 19:05:00|658|657.4|658.5|657.9|658.5|657.9|657.7|657.1|301
1613502600000|2021-02-16 19:10:00|658.4|657.8|661.9|661.3|662|661.4|658.3|657.7|2271
1613502900000|2021-02-16 19:15:00|662.1|661.5|663.4|662.8|663.4|662.8|661.4|660.8|1327
1613523600000|2021-02-17 01:00:00|661.9|661.3|660.7|660.1|662.6|662|660|659.4|252
1613523900000|2021-02-17 01:05:00|660.6|660|661.7|661.1|661.7|661.1|660.5|659.9|70
1613524200000|2021-02-17 01:10:00|661.8|661.2|659.9|659.3|661.9|661.3|659.1|658.5|145
1613524500000|2021-02-17 01:15:00|659.8|659.2|660.5|659.9|660.7|660.1|659.7|659|17
1613524800000|2021-02-17 01:20:00|660.4|659.8|660.4|659.8|660.5|659.9|660|659.4|20
1613525100000|2021-02-17 01:25:00|660.5|659.9|660.2|659.6|660.5|659.9|660|659.4|50
1613525400000|2021-02-17 01:30:00|660.3|659.7|661.1|660.5|661.2|660.6|660.3|659.7|42
1613525700000|2021-02-17 01:35:00|661.2|660.6|660.4|659.8|661.2|660.6|660.3|659.7|15
1613526000000|2021-02-17 01:40:00|660.5|659.9|659.7|659.1|660.5|659.9|659.7|659.1|20
1613526300000|2021-02-17 01:45:00|659.8|659.2|660.2|659.6|660.2|659.6|659.7|659.1|30
1613526600000|2021-02-17 01:50:00|660.4|659.8|660.9|660.3|661|660.4|660.3|659.7|8
1613526900000|2021-02-17 01:55:00|660.8|660.2|660.9|660.3|661.1|660.5|660.6|660|14
1613527200000|2021-02-17 02:00:00|661|660.4|661.6|661|661.6|661|660.9|660.3|17
1613527500000|2021-02-17 02:05:00|661.9|661.3|661.9|661.3|662|661.4|661.6|661|15
1613527800000|2021-02-17 02:10:00|661.8|661.2|661.5|660.9|661.8|661.2|661.4|660.8|15
1613528100000|2021-02-17 02:15:00|661.4|660.8|661.6|661|661.6|661|661.4|660.8|2
1613528400000|2021-02-17 02:20:00|661.5|660.9|661.6|661|661.9|661.3|661.5|660.9|11
1613528700000|2021-02-17 02:25:00|661.5|660.9|661.5|660.9|661.6|661|661.4|660.8|6
1613529000000|2021-02-17 02:30:00|661.6|661|661.8|661.2|661.8|661.2|661.4|660.8|2
1613529300000|2021-02-17 02:35:00|661.7|661.1|661.8|661.2|661.9|661.3|661.7|661.1|3
1613529600000|2021-02-17 02:40:00|661.7|661.1|661.8|661.2|661.9|661.3|661.7|661.1|0
1613529900000|2021-02-17 02:45:00|661.6|661|661.5|660.9|661.8|661.2|661.5|660.9|10
1613530200000|2021-02-17 02:50:00|661.6|661|661.6|661|661.6|661|661.4|660.8|1
1613530500000|2021-02-17 02:55:00|661.5|660.9|661.8|661.2|662.1|661.5|661.4|660.8|17
1613530800000|2021-02-17 03:00:00|661.9|661.3|661.9|661.3|662.1|661.5|661.9|661.3|2
1613531100000|2021-02-17 03:05:00|662.1|661.5|661.5|660.9|662.1|661.5|661.5|660.9|8
1613531400000|2021-02-17 03:10:00|661.4|660.8|661.4|660.8|661.6|661|661.4|660.8|6
1613531700000|2021-02-17 03:15:00|||||||||7
1613532000000|2021-02-17 03:20:00|661.1|660.5|660.9|660.3|661.1|660.5|660.9|660.3|8
1613532300000|2021-02-17 03:25:00|660.6|660|660.1|659.5|660.6|660|660.1|659.5|8
1613532600000|2021-02-17 03:30:00|660.3|659.7|659.9|659.3|660.3|659.7|659.9|659.3|41
1613532900000|2021-02-17 03:35:00|659.7|659.1|660.1|659.5|660.1|659.5|659.6|659|6
1613533200000|2021-02-17 03:40:00|660.4|659.8|660.3|659.7|660.4|659.8|660.3|659.7|6
1613533500000|2021-02-17 03:45:00|660.4|659.8|660.5|659.9|660.7|660.1|660.4|659.8|20
1613533800000|2021-02-17 03:50:00|660.7|660.1|660.5|659.9|660.7|660.1|660.5|659.9|1
1613534100000|2021-02-17 03:55:00|660.4|659.8|660.7|660.1|660.9|660.3|660.4|659.8|3
1613534400000|2021-02-17 04:00:00|660.6|660|660.8|660.2|660.8|660.2|660.6|660|2
1613534700000|2021-02-17 04:05:00|660.9|660.3|660.8|660.2|660.9|660.3|660.8|660.2|1
1613535300000|2021-02-17 04:15:00|660.6|660|660.9|660.3|660.9|660.3|660.6|660|6
1613535600000|2021-02-17 04:20:00|660.8|660.2|660.6|660|660.8|660.2|660.6|660|0
1613535900000|2021-02-17 04:25:00|660.7|660.1|660.7|660.1|660.7|660.1|660.4|659.8|4
1613536200000|2021-02-17 04:30:00|660.6|660|660.6|660|660.6|660|660.6|660|1
1613536500000|2021-02-17 04:35:00|660.4|659.8|660.4|659.8|660.5|659.9|660.4|659.8|2
1613536800000|2021-02-17 04:40:00|660.5|659.9|660.4|659.8|660.6|660|660.4|659.8|6
1613537100000|2021-02-17 04:45:00|660|659.4|660.1|659.5|660.1|659.5|660|659.4|29
1613537400000|2021-02-17 04:50:00|659.6|659|659.6|659|659.6|659|659.6|659|3
1613537700000|2021-02-17 04:55:00|659.4|658.8|659.4|658.8|659.6|659|659.4|658.8|10
1613538000000|2021-02-17 05:00:00|659.1|658.5|659.6|659|659.6|659|659.1|658.5|36
1613538300000|2021-02-17 05:05:00|659.5|658.9|659.6|659|659.6|659|659.5|658.9|6
1613538600000|2021-02-17 05:10:00|659.5|658.9|659.1|658.5|659.6|659|659.1|658.5|18
1613538900000|2021-02-17 05:15:00|658.9|658.3|659.1|658.5|659.1|658.5|658.9|658.3|20
1613539200000|2021-02-17 05:20:00|659.2|658.6|659.5|658.9|659.5|658.9|659.1|658.5|9
1613539500000|2021-02-17 05:25:00|659.4|658.8|659.6|659|659.8|659.2|659.2|658.6|14
1613539800000|2021-02-17 05:30:00|659.4|658.8|659.9|659.3|659.9|659.3|659.4|658.8|12
1613540100000|2021-02-17 05:35:00|659.8|659.2|659.9|659.3|660|659.4|659.6|659|7
1613540400000|2021-02-17 05:40:00|659.6|659|659.9|659.3|659.9|659.3|659.5|658.9|12
1613540700000|2021-02-17 05:45:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|1
1613541000000|2021-02-17 05:50:00|659.9|659.3|659.9|659.3|660.1|659.5|659.9|659.3|11
1613541300000|2021-02-17 05:55:00|660|659.4|660|659.4|660.1|659.5|659.9|659.3|6
1613541600000|2021-02-17 06:00:00|659.9|659.3|660.3|659.7|660.4|659.8|659.9|659.3|6
1613541900000|2021-02-17 06:05:00|660.2|659.6|659.9|659.3|660.2|659.6|659.9|659.3|18
1613542200000|2021-02-17 06:10:00|660.1|659.5|660.1|659.5|660.4|659.8|660.1|659.5|10
1613542500000|2021-02-17 06:15:00|660.3|659.7|660.3|659.7|660.6|660|660.3|659.7|12
1613542800000|2021-02-17 06:20:00|660.5|659.9|660.2|659.6|660.7|660.1|660.2|659.6|12
1613543100000|2021-02-17 06:25:00|660.1|659.5|660.3|659.7|660.3|659.7|659.9|659.3|22
1613543400000|2021-02-17 06:30:00|660.2|659.6|660.4|659.8|660.6|660|660.1|659.5|10
1613543700000|2021-02-17 06:35:00|660.3|659.7|660.2|659.6|660.4|659.8|660.1|659.5|9
1613544000000|2021-02-17 06:40:00|660.3|659.7|660.5|659.9|660.5|659.9|660.2|659.6|6
1613544300000|2021-02-17 06:45:00|660.3|659.7|660.3|659.7|660.5|659.9|660.2|659.6|7
1613544600000|2021-02-17 06:50:00|660.2|659.6|660.5|659.9|660.5|659.9|660.1|659.5|20
1613544900000|2021-02-17 06:55:00|660.4|659.8|660.2|659.6|660.5|659.9|660.2|659.6|10
1613545200000|2021-02-17 07:00:00|660.3|659.7|660.1|659.5|660.3|659.7|660|659.4|16
1613545500000|2021-02-17 07:05:00|660|659.4|660.3|659.7|660.6|660|659.7|659.1|21
1613545800000|2021-02-17 07:10:00|660.4|659.8|660.2|659.6|660.6|660|660.2|659.6|13
1613546100000|2021-02-17 07:15:00|660.4|659.8|660.4|659.8|660.4|659.8|660.1|659.5|16
1613546400000|2021-02-17 07:20:00|660.5|659.9|660.4|659.8|660.6|660|660.4|659.8|7
1613546700000|2021-02-17 07:25:00|660.2|659.6|659.7|659.1|660.3|659.7|659.6|659|6
1613547000000|2021-02-17 07:30:00|659.6|659|658.9|658.3|659.6|659|658.9|658.3|29
1613547300000|2021-02-17 07:35:00|659.1|658.5|658.9|658.3|659.4|658.8|658.9|658.3|51
1613547600000|2021-02-17 07:40:00|659|658.4|659.3|658.7|659.6|659|658.9|658.3|11
1613547900000|2021-02-17 07:45:00|659.2|658.6|659.2|658.6|659.3|658.7|658.5|657.9|17
1613548200000|2021-02-17 07:50:00|659.1|658.5|658.9|658.3|659.2|658.6|658.5|657.9|17
1613548500000|2021-02-17 07:55:00|658.8|658.2|658.6|658|658.8|658.2|658.6|658|2
1613548800000|2021-02-17 08:00:00|658.5|657.9|657.7|657.1|659.2|658.6|657.7|657.1|36
1613549100000|2021-02-17 08:05:00|657.8|657.2|657.7|657.1|658.5|657.9|657.5|656.9|94
1613549400000|2021-02-17 08:10:00|658|657.4|657.9|657.3|658.5|657.9|657.7|657.1|33
1613549700000|2021-02-17 08:15:00|657.8|657.2|657.1|656.5|657.9|657.3|657|656.4|59
1613550000000|2021-02-17 08:20:00|657.2|656.6|658|657.4|658.7|658.1|657.2|656.6|59
1613550300000|2021-02-17 08:25:00|657.7|657.1|657.4|656.8|658.1|657.5|657.2|656.6|18
1613550600000|2021-02-17 08:30:00|657.3|656.7|656.9|656.3|657.5|656.9|656.9|656.3|10
1613550900000|2021-02-17 08:35:00|657|656.4|656.2|655.6|657.3|656.7|656.2|655.6|48
1613551200000|2021-02-17 08:40:00|656.1|655.5|656.5|655.9|656.8|656.2|655.9|655.3|33
1613551500000|2021-02-17 08:45:00|656.4|655.8|656.7|656.1|657.4|656.8|656.4|655.8|13
1613551800000|2021-02-17 08:50:00|656.5|655.9|656.2|655.6|657|656.4|656.2|655.6|31
1613552100000|2021-02-17 08:55:00|656.3|655.7|657|656.4|657|656.4|656.1|655.5|14
1613552400000|2021-02-17 09:00:00|656.9|656.3|656.9|656.3|657.1|656.5|656.7|656.1|15
1613552700000|2021-02-17 09:05:00|657|656.4|656.4|655.8|657|656.4|656.4|655.8|9
1613553000000|2021-02-17 09:10:00|656.6|656|656.3|655.7|656.9|656.3|656|655.4|20
1613553300000|2021-02-17 09:15:00|656.2|655.6|656.3|655.7|656.4|655.8|655.9|655.3|12
1613553600000|2021-02-17 09:20:00|656.2|655.6|654.9|654.3|656.3|655.7|654|653.4|141
1613553900000|2021-02-17 09:25:00|655|654.4|654.8|654.2|655.2|654.6|654.4|653.8|33
1613554200000|2021-02-17 09:30:00|654.9|654.3|654.3|653.7|654.9|654.3|653.7|653.1|72
1613554500000|2021-02-17 09:35:00|654.2|653.6|654.2|653.6|654.3|653.7|653.3|652.7|28
1613554800000|2021-02-17 09:40:00|654.1|653.5|654.2|653.6|654.2|653.6|653.6|653|37
1613555100000|2021-02-17 09:45:00|654.5|653.9|653.7|653.1|654.8|654.2|653.7|653.1|236
1613555400000|2021-02-17 09:50:00|653.8|653.2|653.7|653.1|654.2|653.6|653.4|652.8|42
1613555700000|2021-02-17 09:55:00|653.9|653.3|654|653.4|654.5|653.9|653.5|652.9|51
1613556000000|2021-02-17 10:00:00|653.8|653.2|653.8|653.2|654.6|654|653.7|653.1|67
1613556300000|2021-02-17 10:05:00|653.7|653.1|652|651.4|653.8|653.2|651.7|651.1|79
1613556600000|2021-02-17 10:10:00|651.9|651.3|652.7|652.1|652.7|652.1|651.8|651.2|29
1613556900000|2021-02-17 10:15:00|652.6|652|652.5|651.9|652.9|652.3|652.3|651.7|54
1613557200000|2021-02-17 10:20:00|652.3|651.7|652.5|651.9|652.5|651.9|651.8|651.2|31
1613557500000|2021-02-17 10:25:00|652.6|652|653.1|652.5|653.3|652.7|652.6|652|36
1613557800000|2021-02-17 10:30:00|653|652.4|653.6|653|654.2|653.6|652.8|652.2|33
1613558100000|2021-02-17 10:35:00|653.5|652.9|654.9|654.3|655.3|654.7|653.5|652.9|51
1613558400000|2021-02-17 10:40:00|654.8|654.2|654.5|653.9|655.4|654.5|654.3|653.7|16
1613558700000|2021-02-17 10:45:00|654.4|653.8|654.3|653.7|654.8|654.2|654.3|653.7|44
1613559000000|2021-02-17 10:50:00|654.5|653.9|654|653.4|654.5|653.9|654|653.4|9
1613559300000|2021-02-17 10:55:00|653.8|653.2|653.5|652.9|654|653.4|653.5|652.9|12
1613559600000|2021-02-17 11:00:00|653.7|653.1|653|652.4|653.8|653.2|653|652.4|53
1613559900000|2021-02-17 11:05:00|653.2|652.6|652.5|651.9|653.2|652.6|652.5|651.9|47
1613560200000|2021-02-17 11:10:00|652.7|652.1|652.3|651.7|652.8|652.2|652|651.4|170
1613560500000|2021-02-17 11:15:00|652.2|651.6|652|651.4|652.6|652|652|651.4|19
1613560800000|2021-02-17 11:20:00|651.9|651.3|651.5|650.9|652|651.4|651.5|650.9|33
1613561100000|2021-02-17 11:25:00|651.6|651|651.6|651|651.7|651.1|651.2|650.6|36
1613561400000|2021-02-17 11:30:00|651.7|651.1|651.8|651.2|652|651.4|651.4|650.8|82
1613561700000|2021-02-17 11:35:00|651.7|651.1|652.2|651.6|652.6|652|651.7|651.1|19
1613562000000|2021-02-17 11:40:00|652.1|651.5|652.1|651.5|652.1|651.5|651.8|651.2|7
1613562300000|2021-02-17 11:45:00|652|651.4|651.8|651.2|652.3|651.7|651.8|651.2|15
1613562600000|2021-02-17 11:50:00|651.9|651.3|652.4|651.8|652.5|651.9|651.8|651.2|41
1613562900000|2021-02-17 11:55:00|652.5|651.9|652.4|651.8|652.5|651.9|652|651.4|25
1613563200000|2021-02-17 12:00:00|652.5|651.9|653|652.4|653.3|652.7|652.1|651.5|73
1613563500000|2021-02-17 12:05:00|653.1|652.5|652|651.4|653.3|652.7|652|651.4|48
1613563800000|2021-02-17 12:10:00|652.2|651.6|652.4|651.8|652.5|651.9|652.2|651.6|18
1613564100000|2021-02-17 12:15:00|652.3|651.7|652|651.4|652.3|651.7|652|651.4|25
1613564400000|2021-02-17 12:20:00|651.7|651.1|651.9|651.3|651.9|651.3|651.4|650.8|35
1613564700000|2021-02-17 12:25:00|651.3|650.7|652.1|651.5|652.1|651.5|651.3|650.7|47
1613565000000|2021-02-17 12:30:00|652|651.4|653.2|652.6|653.2|652.6|651.8|651.2|18
1613565300000|2021-02-17 12:35:00|653.1|652.5|653.4|652.8|653.9|653.3|653|652.4|36
1613565600000|2021-02-17 12:40:00|653.3|652.7|652.7|652.1|653.3|652.7|652.5|651.9|30
1613565900000|2021-02-17 12:45:00|652.5|651.9|652.2|651.6|652.5|651.9|652|651.4|8
1613566200000|2021-02-17 12:50:00|652.3|651.7|652.2|651.6|652.6|651.8|652|651.4|13
1613566500000|2021-02-17 12:55:00|652|651.4|652|651.4|652.2|651.6|651.9|651.3|34
1613566800000|2021-02-17 13:00:00|651.8|651.2|651.5|650.9|651.8|651.2|651.3|650.7|37
1613567100000|2021-02-17 13:05:00|651.4|650.8|650.3|649.7|651.5|650.9|650.2|649.6|108
1613567400000|2021-02-17 13:10:00|650.2|649.6|650.6|650|650.7|650.1|650.2|649.6|51
1613567700000|2021-02-17 13:15:00|650.7|650.1|650.6|650|651|650.4|650.5|649.9|39
1613568000000|2021-02-17 13:20:00|650.7|650.1|652.3|651.7|652.4|651.8|650.5|649.9|102
1613568300000|2021-02-17 13:25:00|652.2|651.6|652.3|651.7|652.3|651.7|651.5|650.9|184
1613568600000|2021-02-17 13:30:00|652.1|651.3|651|650.4|652.1|651.5|650.8|650.2|89
1613568900000|2021-02-17 13:35:00|651.1|650.5|651.8|651.2|651.9|651.3|651|650.4|42
1613569200000|2021-02-17 13:40:00|651.7|651.1|651.3|650.7|652|651.4|651|650.3|71
1613572200000|2021-02-17 14:30:00|651.1|650.5|647.4|646.8|651.1|650.5|646.8|646.2|1334
1613572500000|2021-02-17 14:35:00|647.2|646.6|646.9|646.3|647.4|646.8|645.4|644.8|1059
1613572800000|2021-02-17 14:40:00|647|646.4|647.4|646.8|648.1|647.5|647|646.4|391
1613573100000|2021-02-17 14:45:00|647.3|646.7|645.9|645.3|647.7|647.1|645.4|644.8|389
1613573400000|2021-02-17 14:50:00|645.7|645.1|645.9|645.3|647.2|646.6|645.4|644.8|271
1613573700000|2021-02-17 14:55:00|646.1|645.5|646.2|645.6|646.3|645.7|645.5|644.9|643
1613574000000|2021-02-17 15:00:00|645.9|645.3|646.2|645.6|647|646.4|645.3|644.7|710
1613574300000|2021-02-17 15:05:00|646.4|645.8|644.6|644|646.7|646.1|644.6|644|311
1613574600000|2021-02-17 15:10:00|644.5|643.9|644.4|643.8|645.1|644.5|644.3|643.7|212
1613574900000|2021-02-17 15:15:00|644.3|643.7|643.7|643.1|644.6|644|642.8|642.2|478
1613575200000|2021-02-17 15:20:00|643.6|643|644.2|643.6|644.4|643.8|642.9|642.3|510
1613575500000|2021-02-17 15:25:00|644.1|643.5|644.4|643.8|644.6|644|642.6|642|251
1613575800000|2021-02-17 15:30:00|644.7|644.1|644.1|643.5|645.2|644.6|643.9|643.3|248
1613576100000|2021-02-17 15:35:00|644.2|643.6|642.9|642.3|644.9|644.3|642.1|641.5|615
1613576400000|2021-02-17 15:40:00|642.7|642.1|643.2|642.6|643.2|642.6|642.2|641.6|338
1613576700000|2021-02-17 15:45:00|642.7|642.1|642.8|642.2|643|642.4|641.9|641.3|743
1613577000000|2021-02-17 15:50:00|642.5|641.9|643|642.4|643.3|642.7|642.3|641.7|446
1613577300000|2021-02-17 15:55:00|643.3|642.7|645.3|644.7|645.5|644.9|642.8|642.2|403
1613577600000|2021-02-17 16:00:00|645.1|644.5|643.9|643.3|645.3|644.7|643.8|643.2|262
1613577900000|2021-02-17 16:05:00|643.8|643.2|643|642.4|644|643.4|642.8|642.2|227
1613578200000|2021-02-17 16:10:00|643.3|642.7|643|642.4|644|643.4|643|642.4|309
1613578500000|2021-02-17 16:15:00|643.3|642.7|643|642.4|643.3|642.7|642.3|641.7|302
1613578800000|2021-02-17 16:20:00|643.2|642.6|642.5|641.9|643.3|642.7|642.5|641.9|298
1613579100000|2021-02-17 16:25:00|642.2|641.6|642.3|641.7|642.5|641.9|642|641.4|282
1613579400000|2021-02-17 16:30:00|642.5|641.9|642.3|641.7|643|642.4|641.8|641.2|350
1613579700000|2021-02-17 16:35:00|642.4|641.8|643.2|642.6|643.2|642.6|642|641.4|162
1613580000000|2021-02-17 16:40:00|643.3|642.7|643.8|643.2|644|643.4|643.3|642.7|116
1613580300000|2021-02-17 16:45:00|643.7|643.1|643|642.4|643.7|643.1|642.4|641.8|255
1613580600000|2021-02-17 16:50:00|643.2|642.6|642.8|642.2|643.8|643.2|642.8|642.2|169
1613580900000|2021-02-17 16:55:00|642.5|641.9|642.3|641.7|642.8|642.2|642.3|641.7|138
1613581200000|2021-02-17 17:00:00|642.5|641.9|643.7|643.1|643.7|643.1|642.4|641.8|135
1613581500000|2021-02-17 17:05:00|643.5|642.9|642.5|641.9|643.5|642.9|642.5|641.9|112
1613581800000|2021-02-17 17:10:00|642.8|642.2|642.8|642.2|643|642.4|642.5|641.9|93
1613582100000|2021-02-17 17:15:00|643|642.4|643.1|642.5|643.8|643.2|642.5|641.9|162
1613582400000|2021-02-17 17:20:00|643.3|642.7|642.5|641.9|643.3|642.7|642.5|641.9|82
1613582700000|2021-02-17 17:25:00|642.8|642.2|642.7|642.1|642.8|642.2|642.5|641.9|123
1613583000000|2021-02-17 17:30:00|642.8|642.2|642.5|641.9|642.8|642.2|642.5|641.9|74
1613583300000|2021-02-17 17:35:00|642.7|642.1|642|641.4|643|642.4|642|641.4|168
1613583600000|2021-02-17 17:40:00|642.2|641.6|642.3|641.7|642.5|641.9|642|641.4|127
1613583900000|2021-02-17 17:45:00|642.1|641.5|642|641.4|642.3|641.7|642|641.4|74
1613584200000|2021-02-17 17:50:00|642.3|641.7|642.3|641.7|642.5|641.9|641.7|641.1|129
1613584500000|2021-02-17 17:55:00|642.1|641.5|642.3|641.7|642.5|641.9|642|641.4|114
1613584800000|2021-02-17 18:00:00|642|641.4|642.3|641.7|642.3|641.7|641.8|641.2|92
1613585100000|2021-02-17 18:05:00|642.2|641.6|642|641.4|642.3|641.7|642|641.4|86
1613585400000|2021-02-17 18:10:00|641.9|641.3|642.5|641.9|642.5|641.9|641.8|641.2|107
1613585700000|2021-02-17 18:15:00|642.4|641.8|642.4|641.8|642.5|641.9|641.8|641.2|117
1613586000000|2021-02-17 18:20:00|642.6|642|643.1|642.5|643.4|642.8|642.3|641.7|1073
1613586300000|2021-02-17 18:25:00|643.3|642.7|642.9|642.3|643.3|642.7|642.9|642.3|168
1613586600000|2021-02-17 18:30:00|642.6|642|643|642.4|643.1|642.5|642.6|642|139
1613586900000|2021-02-17 18:35:00|642.9|642.3|642.8|642.2|643.6|643|642.8|642.2|186
1613587200000|2021-02-17 18:40:00|642.9|642.3|643.4|642.8|643.7|643.1|642.8|642.2|128
1613587500000|2021-02-17 18:45:00|643.3|642.7|644.1|643.5|644.3|643.7|643.3|642.7|226
1613587800000|2021-02-17 18:50:00|644|643.4|643.6|643|644|643.4|643.3|642.7|264
1613588100000|2021-02-17 18:55:00|643.5|642.9|643.3|642.7|644|643.4|643.3|642.7|180
1613588400000|2021-02-17 19:00:00|642.8|642.2|643.6|643|644.4|643.8|642.8|642.2|332
1613588700000|2021-02-17 19:05:00|643.5|642.9|643.5|642.9|644|643.4|643|642.4|152
1613589000000|2021-02-17 19:10:00|643.3|642.7|648.4|647.8|648.7|648.1|643|642.4|1087
1613589300000|2021-02-17 19:15:00|648.3|647.7|646.9|646.3|648.3|647.7|646.2|645.6|453
1613610000000|2021-02-18 01:00:00|646.2|645.6|645.7|645.1|647|646.4|645.5|644.9|399
1613610300000|2021-02-18 01:05:00|646|645.4|645.9|645.3|646.3|645.7|645.3|644.7|35
1613610600000|2021-02-18 01:10:00|646|645.4|646.5|645.9|646.6|646|645.6|645|30
1613610900000|2021-02-18 01:15:00|646.6|646|646.7|646.1|646.8|646.2|646.2|645.6|30
1613611200000|2021-02-18 01:20:00|646.8|646.2|646.3|645.7|646.8|646.2|646.3|645.7|12
1613611500000|2021-02-18 01:25:00|646.4|645.8|646.2|645.6|646.8|646.2|645.8|645.2|35
1613611800000|2021-02-18 01:30:00|646.3|645.7|647|646.4|647.3|646.7|646.2|645.6|31
1613612100000|2021-02-18 01:35:00|646.9|646.3|646.3|645.7|646.9|646.3|646.1|645.5|1
1613612400000|2021-02-18 01:40:00|646.5|645.9|645.7|645.1|646.5|645.9|645.6|645|13
1613612700000|2021-02-18 01:45:00|645.6|645|644.9|644.3|645.6|645|644.7|643.9|40
1613613000000|2021-02-18 01:50:00|645|644.4|645.2|644.6|645.3|644.7|645|644.4|5
1613613300000|2021-02-18 01:55:00|645.4|644.8|645.4|644.8|645.5|644.9|645.2|644.6|78
1613613600000|2021-02-18 02:00:00|645.5|644.9|645.3|644.7|645.8|645.2|645.3|644.7|4
1613613900000|2021-02-18 02:05:00|645.2|644.6|645.2|644.6|645.3|644.7|645|644.4|4
1613614200000|2021-02-18 02:10:00|645.3|644.7|645.5|644.9|645.6|645|645.3|644.7|5
1613614500000|2021-02-18 02:15:00|645.6|645|646.1|645.5|646.1|645.5|645.5|644.9|2
1613614800000|2021-02-18 02:20:00|646.2|645.6|646.1|645.5|646.4|645.8|646.1|645.4|8
1613615100000|2021-02-18 02:25:00|646.2|645.6|646.1|645.5|646.3|645.7|645.8|645.2|1
1613615400000|2021-02-18 02:30:00|646.2|645.6|646.1|645.5|646.2|645.6|645.7|645.1|0
1613615700000|2021-02-18 02:35:00|646.2|645.6|646.3|645.7|646.3|645.7|646.1|645.5|4
1613616000000|2021-02-18 02:40:00|646.2|645.6|646.4|645.8|646.5|645.9|646.1|645.5|3
1613616300000|2021-02-18 02:45:00|646.5|645.9|646.9|646.3|647.1|646.5|646.4|645.8|7
1613616600000|2021-02-18 02:50:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|8
1613616900000|2021-02-18 02:55:00|646.9|646.3|646.9|646.3|647.1|646.5|646.7|646.1|7
1613617200000|2021-02-18 03:00:00|647|646.4|646.8|646.2|647.1|646.5|646.7|646.1|11
1613617500000|2021-02-18 03:05:00|646.9|646.3|647.1|646.5|647.2|646.6|646.9|646.3|3
1613617800000|2021-02-18 03:10:00|647.2|646.6|646.8|646.2|647.2|646.6|646.8|646.2|9
1613618100000|2021-02-18 03:15:00|646.9|646.3|647.1|646.5|647.3|646.7|646.9|646.3|3
1613618400000|2021-02-18 03:20:00|647.2|646.6|646.6|646|647.2|646.6|646.6|646|8
1613618700000|2021-02-18 03:25:00|646.7|646.1|647.1|646.5|647.1|646.5|646.6|646|9
1613619000000|2021-02-18 03:30:00|647.2|646.6|646.9|646.3|647.2|646.6|646.8|646.2|1
1613619300000|2021-02-18 03:35:00|647|646.4|646.8|646.2|647.1|646.5|646.8|646.2|3
1613619600000|2021-02-18 03:40:00|646.9|646.3|647.2|646.6|647.2|646.6|646.9|646.3|3
1613619900000|2021-02-18 03:45:00|647.1|646.5|647.2|646.6|647.2|646.6|647.1|646.5|1
1613620200000|2021-02-18 03:50:00|647.3|646.7|646.9|646.3|647.3|646.7|646.8|646.2|3
1613620500000|2021-02-18 03:55:00|646.8|646.2|646.8|646.2|646.8|646.2|646.8|646.2|2
1613620800000|2021-02-18 04:00:00|646.9|646.3|646.9|646.3|646.9|646.3|646.9|646.3|2
1613621100000|2021-02-18 04:05:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|1
1613621400000|2021-02-18 04:10:00|646.9|646.3|646.9|646.3|647.1|646.5|646.6|646|8
1613621700000|2021-02-18 04:15:00|647|646.4|647.1|646.5|647.2|646.6|646.8|646.2|1
1613622000000|2021-02-18 04:20:00|647|646.4|647.2|646.6|647.2|646.6|647|646.4|11
1613622300000|2021-02-18 04:25:00|647.1|646.5|647.3|646.7|647.3|646.7|647.1|646.5|1
1613622600000|2021-02-18 04:30:00|647|646.4|647|646.4|647.1|646.5|647|646.4|1
1613622900000|2021-02-18 04:35:00|647.1|646.5|647.2|646.6|647.2|646.6|647|646.4|0
1613623200000|2021-02-18 04:40:00|647.1|646.5|647.2|646.6|647.3|646.7|647|646.4|1
1613623500000|2021-02-18 04:45:00|647.3|646.7|647.3|646.7|647.3|646.7|647.3|646.7|0
1613624100000|2021-02-18 04:55:00|647|646.4|646.8|646.2|647|646.4|646.8|646.2|9
1613624400000|2021-02-18 05:00:00|646.9|646.3|647.1|646.5|647.2|646.6|646.8|646.2|3
1613624700000|2021-02-18 05:05:00|647.2|646.6|647.1|646.5|647.3|646.7|647.1|646.5|10
1613625000000|2021-02-18 05:10:00|647.2|646.6|647.2|646.6|647.3|646.7|647.1|646.5|8
1613625300000|2021-02-18 05:15:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|0
1613625600000|2021-02-18 05:20:00|647.2|646.6|646.9|646.3|647.2|646.6|646.8|646.2|5
1613625900000|2021-02-18 05:25:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|5
1613626200000|2021-02-18 05:30:00|646.9|646.3|646.9|646.3|647.3|646.7|646.8|646.2|15
1613626500000|2021-02-18 05:35:00|647|646.4|647.1|646.5|647.3|646.7|647|646.4|4
1613626800000|2021-02-18 05:40:00|647|646.4|646.8|646.2|647|646.4|646.8|646.2|4
1613627100000|2021-02-18 05:45:00|646.9|646.3|646.8|646.2|647|646.4|646.8|646.2|7
1613627400000|2021-02-18 05:50:00|646.9|646.3|646.8|646.2|646.9|646.3|646.8|646.2|5
1613627700000|2021-02-18 05:55:00|646.9|646.3|647|646.4|647.1|646.5|646.8|646.2|7
1613628000000|2021-02-18 06:00:00|647.1|646.5|646.8|646.2|647.1|646.5|646.8|646.2|9
1613628300000|2021-02-18 06:05:00|646.6|646|646.8|646.2|647|646.4|646.6|646|3
1613628600000|2021-02-18 06:10:00|646.7|646.1|646.8|646.2|646.9|646.3|646.7|646.1|2
1613628900000|2021-02-18 06:15:00|647|646.4|646.9|646.3|647|646.4|646.8|646.2|4
1613629200000|2021-02-18 06:20:00|646.8|646.2|647.2|646.6|647.2|646.6|646.8|646.2|6
1613629500000|2021-02-18 06:25:00|647.3|646.7|647.2|646.6|647.4|646.8|647.2|646.6|11
1613629800000|2021-02-18 06:30:00|647.1|646.5|647.6|647|647.7|647.1|647.1|646.5|23
1613630100000|2021-02-18 06:35:00|647.5|646.9|647.6|647|647.6|647|647.4|646.8|2
1613630400000|2021-02-18 06:40:00|647.4|646.8|647.6|647|647.6|647|647.3|646.7|12
1613630700000|2021-02-18 06:45:00|647.5|646.9|647.4|646.8|647.7|647.1|647.3|646.7|2
1613631000000|2021-02-18 06:50:00|647.5|646.9|647.3|646.7|647.6|647|647.3|646.7|7
1613631300000|2021-02-18 06:55:00|647.4|646.8|647.7|647.1|647.7|647.1|647.4|646.8|25
1613631600000|2021-02-18 07:00:00|647.8|647.2|647.9|647.3|648|647.4|647.7|647.1|2
1613631900000|2021-02-18 07:05:00|647.8|647.2|647.3|646.7|647.9|647.3|647.3|646.7|4
1613632200000|2021-02-18 07:10:00|647.4|646.8|647.2|646.6|647.5|646.9|647|646.4|7
1613632500000|2021-02-18 07:15:00|647.1|646.5|647.3|646.7|647.5|646.9|646.9|646.3|14
1613632800000|2021-02-18 07:20:00|647.2|646.6|647.2|646.6|647.3|646.7|646.8|646.2|22
1613633100000|2021-02-18 07:25:00|647.1|646.5|647.5|646.9|647.5|646.9|647|646.4|6
1613633400000|2021-02-18 07:30:00|647.4|646.8|646.9|646.3|647.5|646.9|646.8|646.2|11
1613633700000|2021-02-18 07:35:00|647|646.4|647|646.4|647.5|646.9|647|646.4|5
1613634000000|2021-02-18 07:40:00|647.2|646.6|647.2|646.6|647.4|646.8|647|646.4|6
1613634300000|2021-02-18 07:45:00|647|646.4|647.3|646.7|647.3|646.7|646.8|646.2|15
1613634600000|2021-02-18 07:50:00|647.5|646.9|648|647.4|648|647.4|647.5|646.9|6
1613634900000|2021-02-18 07:55:00|647.9|647.3|647.8|647.2|648|647.4|647.8|647.2|9
1613635200000|2021-02-18 08:00:00|647.9|647.3|648.6|648|648.8|648.2|647.8|647.2|13
1613635500000|2021-02-18 08:05:00|648.7|648.1|647.8|647.2|648.8|648.2|647.8|647.2|21
1613635800000|2021-02-18 08:10:00|647.9|647.3|648.7|648.1|648.7|648.1|647.9|647.3|16
1613636100000|2021-02-18 08:15:00|648.6|648|648.6|648|648.8|648.2|648.3|647.7|11
1613636400000|2021-02-18 08:20:00|648.7|648.1|648.1|647.5|648.8|648.2|648.1|647.5|6
1613636700000|2021-02-18 08:25:00|648.3|647.7|648.1|647.5|648.8|648.2|648|647.4|26
1613637000000|2021-02-18 08:30:00|648.2|647.6|649|648.4|649.3|648.7|648.2|647.6|34
1613637300000|2021-02-18 08:35:00|649.2|648.6|648.9|648.3|649.2|648.6|648.8|648.2|5
1613637600000|2021-02-18 08:40:00|649|648.4|649.5|648.9|649.5|648.9|649|648.4|31
1613637900000|2021-02-18 08:45:00|649.4|648.8|650.2|649.6|650.3|649.7|649.4|648.8|31
1613638200000|2021-02-18 08:50:00|650.3|649.7|650.5|649.9|650.8|650.2|650|649.4|145
1613638500000|2021-02-18 08:55:00|650.6|650|649.5|648.9|650.7|650.1|649.1|648.5|54
1613638800000|2021-02-18 09:00:00|649.6|649|649.4|648.8|649.6|649|649|648.4|13
1613639100000|2021-02-18 09:05:00|649.5|648.9|649.3|648.7|649.6|649|648.9|648.3|6
1613639400000|2021-02-18 09:10:00|649.4|648.8|649|648.4|649.5|648.9|648.9|648.3|7
1613639700000|2021-02-18 09:15:00|649.3|648.7|649.4|648.8|649.5|648.9|649|648.4|4
1613640000000|2021-02-18 09:20:00|649.3|648.7|648.9|648.3|649.5|648.9|648.8|648.2|14
1613640300000|2021-02-18 09:25:00|648.8|648.2|648.4|647.8|648.9|648.3|647.9|647.3|28
1613640600000|2021-02-18 09:30:00|648.6|648|648|647.4|648.7|648.1|647.9|647.3|7
1613640900000|2021-02-18 09:35:00|647.9|647.3|648.3|647.7|648.4|647.8|647.8|647.2|31
1613641200000|2021-02-18 09:40:00|648.4|647.8|648.5|647.9|648.8|648.2|648.3|647.7|3
1613641500000|2021-02-18 09:45:00|648.7|648.1|648.4|647.8|649|648.4|648|647.4|3
1613641800000|2021-02-18 09:50:00|648.3|647.7|647.5|646.9|648.3|647.7|647.3|646.7|28
1613642100000|2021-02-18 09:55:00|647.3|646.7|648|647.4|648|647.4|647.2|646.6|18
1613642400000|2021-02-18 10:00:00|647.8|647.2|647.3|646.7|648|647.4|647.3|646.7|8
1613642700000|2021-02-18 10:05:00|647.4|646.8|646.8|646.2|647.4|646.8|646.8|646.2|19
1613643000000|2021-02-18 10:10:00|646.9|646.3|645.7|645.1|646.9|646.3|645.3|644.7|39
1613643300000|2021-02-18 10:15:00|645.8|645.2|645.8|645.2|646.3|645.7|645.8|645.2|12
1613643600000|2021-02-18 10:20:00|645.7|645.1|646.2|645.6|646.5|645.9|645.7|645.1|19
1613643900000|2021-02-18 10:25:00|646.3|645.7|646.3|645.7|646.7|646.1|645.4|644.8|37
1613644200000|2021-02-18 10:30:00|646.4|645.8|646.2|645.6|646.9|646.3|646.2|645.6|35
1613644500000|2021-02-18 10:35:00|646.4|645.8|645.8|645.2|646.6|646|645.8|645.2|22
1613644800000|2021-02-18 10:40:00|646|645.4|645.8|645.2|646|645.4|645.8|645.2|19
1613645100000|2021-02-18 10:45:00|645.6|645|645.7|645.1|645.8|645.2|645.3|644.7|29
1613645400000|2021-02-18 10:50:00|645.6|645|646.1|645.5|646.1|645.5|645.6|645|13
1613645700000|2021-02-18 10:55:00|646.2|645.6|645.7|645.1|646.4|645.8|645.6|645|30
1613646000000|2021-02-18 11:00:00|645.6|645|645.3|644.7|646|645.4|645.3|644.7|53
1613646300000|2021-02-18 11:05:00|645.4|644.8|645.9|645.3|646.1|645.5|645.4|644.8|29
1613646600000|2021-02-18 11:10:00|646|645.4|646.5|645.9|646.8|646.2|645.8|645.2|24
1613646900000|2021-02-18 11:15:00|646.4|645.8|646.6|646|646.9|646.3|646.3|645.7|14
1613647200000|2021-02-18 11:20:00|646.7|646.1|647.2|646.6|647.2|646.6|646.7|646.1|46
1613647500000|2021-02-18 11:25:00|647.1|646.5|646.8|646.2|647.3|646.7|646.6|646|14
1613647800000|2021-02-18 11:30:00|647|646.4|647.1|646.5|647.3|646.7|646.8|646.2|27
1613648100000|2021-02-18 11:35:00|647|646.4|646.9|646.3|647.3|646.7|646.9|646.3|16
1613648400000|2021-02-18 11:40:00|646.8|646.2|647.4|646.8|647.5|646.9|646.8|646.2|16
1613648700000|2021-02-18 11:45:00|647.3|646.7|646.8|646.2|647.8|647.2|646.7|646.1|26
1613649000000|2021-02-18 11:50:00|646.9|646.3|646.9|646.3|647|646.4|646.8|646.2|20
1613649300000|2021-02-18 11:55:00|646.8|646.2|647.1|646.5|647.2|646.6|646.7|646.1|19
1613649600000|2021-02-18 12:00:00|647|646.4|647.2|646.6|647.3|646.7|647|646.4|35
1613649900000|2021-02-18 12:05:00|647.3|646.7|647.6|647|647.6|647|647.2|646.6|11
1613650200000|2021-02-18 12:10:00|647.7|647.1|648.1|647.5|648.2|647.6|647.6|647|53
1613650500000|2021-02-18 12:15:00|648|647.4|648.1|647.5|648.3|647.7|647.9|647.3|15
1613650800000|2021-02-18 12:20:00|648.2|647.6|649.2|648.6|649.2|648.6|648|647.4|48
1613651100000|2021-02-18 12:25:00|649.3|648.7|650.3|649.7|650.5|649.9|648.9|648.3|203
1613651400000|2021-02-18 12:30:00|650.4|649.8|649.9|649.3|650.4|649.8|649.3|648.7|46
1613651700000|2021-02-18 12:35:00|650|649.4|650.3|649.7|650.5|649.9|649.7|649.1|59
1613652000000|2021-02-18 12:40:00|650.1|649.5|650.3|649.7|650.7|650.1|650|649.4|78
1613652300000|2021-02-18 12:45:00|650.2|649.6|650.2|649.6|650.7|650.1|649.3|648.7|84
1613652600000|2021-02-18 12:50:00|650.3|649.7|649.6|649|650.5|649.9|649.5|648.9|100
1613652900000|2021-02-18 12:55:00|649.4|648.8|650.7|650.1|650.7|650.1|649.4|648.8|30
1613653200000|2021-02-18 13:00:00|650.6|650|651|650.4|651|650.4|650.5|649.9|63
1613653500000|2021-02-18 13:05:00|650.8|650.2|651.5|650.9|651.7|651.1|650.7|650.1|76
1613653800000|2021-02-18 13:10:00|651.4|650.8|652.1|651.5|652.1|651.5|651.4|650.8|88
1613654100000|2021-02-18 13:15:00|652|651.4|652|651.4|652.2|651.6|651.6|651|88
1613654400000|2021-02-18 13:20:00|652.2|651.6|652.3|651.7|652.6|652|651.8|651.2|264
1613654700000|2021-02-18 13:25:00|652.5|651.9|652.7|652.1|652.8|652.2|652.1|651.5|347
1613655000000|2021-02-18 13:30:00|652.6|652|653.7|653.1|653.9|653.3|652.4|651.8|209
1613655300000|2021-02-18 13:35:00|653.6|653|654|653.4|655.4|654.8|653.6|653|294
1613655600000|2021-02-18 13:40:00|654.1|653.5|654.2|653.6|655.2|654.6|654|653.4|128
1613658600000|2021-02-18 14:30:00|652.9|652.3|653.9|653.3|655.9|655.3|651.2|650.6|2049
1613658900000|2021-02-18 14:35:00|653.8|653.2|652.1|651.5|654.5|653.9|652|651.4|422
1613659200000|2021-02-18 14:40:00|652|651.4|653.7|653.1|653.8|653.2|651.7|651.1|1215
1613659500000|2021-02-18 14:45:00|653.6|653|653.7|653.1|654.6|654|653.2|652.6|1736
1613659800000|2021-02-18 14:50:00|653.8|653.2|654.6|654|655.1|654.5|652.8|652.2|542
1613660100000|2021-02-18 14:55:00|654.7|654.1|657.3|656.7|657.6|657|654.6|654|1470
1613660400000|2021-02-18 15:00:00|657.5|656.9|663|662.4|663|662.4|657.3|656.7|1434
1613660700000|2021-02-18 15:05:00|662.9|662.3|667|666.4|667.5|666.9|662|661.4|1130
1613661000000|2021-02-18 15:10:00|667.1|666.5|664.3|663.7|668.2|667.6|664.2|663.6|1395
1613661300000|2021-02-18 15:15:00|664.4|663.8|661.3|660.7|664.9|664.3|661.3|660.7|1368
1613661600000|2021-02-18 15:20:00|661.5|660.9|662.3|661.7|663.8|663.2|661.5|660.9|500
1613661900000|2021-02-18 15:25:00|662.5|661.9|663.9|663.3|664.3|663.7|662.5|661.9|549
1613662200000|2021-02-18 15:30:00|663.8|663.2|663|662.4|664.4|663.8|662.8|662.2|372
1613662500000|2021-02-18 15:35:00|663.2|662.6|664.7|664.1|665|664.4|663|662.4|387
1613662800000|2021-02-18 15:40:00|664.9|664.3|664.3|663.7|665.7|665.1|664.3|663.7|250
1613663100000|2021-02-18 15:45:00|664.5|663.9|664.8|664.2|664.9|664.3|663.6|663|507
1613663400000|2021-02-18 15:50:00|665|664.4|665.4|664.8|665.6|665|664.6|664|395
1613663700000|2021-02-18 15:55:00|665.5|664.9|665.8|665.2|666|665.4|665.1|664.5|143
1613664000000|2021-02-18 16:00:00|665.9|665.3|666|665.4|666|665.4|665.6|665|265
1613664300000|2021-02-18 16:05:00|666.1|665.5|665.1|664.5|666.3|665.7|665|664.4|430
1613664600000|2021-02-18 16:10:00|665.3|664.7|665.6|665|665.8|665.2|665|664.4|158
1613664900000|2021-02-18 16:15:00|665.8|665.2|666.6|666|667|666.4|665.6|665|271
1613665200000|2021-02-18 16:20:00|666.7|666.1|665.9|665.3|666.7|666.1|665.6|665|283
1613665500000|2021-02-18 16:25:00|666|665.4|665.6|665|666.1|665.5|665.4|664.8|179
1613665800000|2021-02-18 16:30:00|665.9|665.3|665.7|665.1|666|665.4|665.2|664.6|263
1613666100000|2021-02-18 16:35:00|665.6|665|663.8|663.2|665.9|665.3|663.7|663.1|279
1613666400000|2021-02-18 16:40:00|664|663.4|663.5|662.9|664|663.4|662.9|662.3|438
1613666700000|2021-02-18 16:45:00|663.6|663|663.7|663.1|664.1|663.5|663.4|662.8|93
1613667000000|2021-02-18 16:50:00|663.6|663|662.9|662.3|663.6|663|662.7|662.1|187
1613667300000|2021-02-18 16:55:00|662.7|662.1|662|661.4|662.9|662.3|661.8|661.2|190
1613667600000|2021-02-18 17:00:00|662.2|661.6|662.5|661.9|662.7|662.1|662|661.4|94
1613667900000|2021-02-18 17:05:00|662.4|661.8|662.5|661.9|662.9|662.3|662.2|661.6|89
1613668200000|2021-02-18 17:10:00|662.4|661.8|660.1|659.5|662.6|662|660.1|659.5|551
1613668500000|2021-02-18 17:15:00|660.2|659.6|661.4|660.8|661.6|661|660.1|659.5|374
1613668800000|2021-02-18 17:20:00|661.3|660.7|662.1|661.5|662.6|662|661.3|660.7|174
1613669100000|2021-02-18 17:25:00|662|661.4|662.1|661.5|662.6|662|661.9|661.3|73
1613669400000|2021-02-18 17:30:00|662|661.4|661.6|661|662|661.4|661.1|660.5|99
1613669700000|2021-02-18 17:35:00|661.5|660.9|660.9|660.3|661.7|661.1|660.8|660.2|81
1613670000000|2021-02-18 17:40:00|661.1|660.5|661.1|660.5|661.3|660.7|660.6|660|370
1613670300000|2021-02-18 17:45:00|661.3|660.7|661.3|660.7|661.8|661.2|661.3|660.7|269
1613670600000|2021-02-18 17:50:00|661.2|660.6|661.3|660.7|661.6|661|661.1|660.5|55
1613670900000|2021-02-18 17:55:00|661.4|660.8|661.1|660.5|661.5|660.9|661|660.4|77
1613671200000|2021-02-18 18:00:00|661.3|660.7|662.1|661.5|662.1|661.5|661.1|660.5|69
1613671500000|2021-02-18 18:05:00|662|661.4|661.1|660.5|662.1|661.5|661.1|660.5|72
1613671800000|2021-02-18 18:10:00|661.3|660.7|661.1|660.5|661.6|661|660.6|660|61
1613672100000|2021-02-18 18:15:00|661|660.4|661.3|660.7|661.5|660.9|661|660.4|44
1613672400000|2021-02-18 18:20:00|661.4|660.8|662.4|661.8|662.4|661.8|661.3|660.7|532
1613672700000|2021-02-18 18:25:00|662.1|661.5|662.5|661.9|662.5|661.9|661.9|661.3|219
1613673000000|2021-02-18 18:30:00|662.6|662|663.2|662.6|663.5|662.9|662.6|662|454
1613673300000|2021-02-18 18:35:00|663.5|662.9|664.2|663.6|664.2|663.6|663.2|662.6|133
1613673600000|2021-02-18 18:40:00|664.1|663.5|663.8|663.2|664.2|663.6|663.6|663|104
1613673900000|2021-02-18 18:45:00|664|663.4|663.5|662.9|664|663.4|663.2|662.6|173
1613674200000|2021-02-18 18:50:00|663.4|662.8|664.3|663.7|664.3|663.7|663.4|662.8|319
1613674500000|2021-02-18 18:55:00|664|663.4|664|663.4|664.2|663.6|663.6|663|76
1613674800000|2021-02-18 19:00:00|664.1|663.5|664.7|664.1|665|664.4|664|663.4|302
1613675100000|2021-02-18 19:05:00|664.8|664.2|665.3|664.7|665.4|664.8|664.5|663.9|403
1613675400000|2021-02-18 19:10:00|665.5|664.9|665|664.4|665.8|665.2|664.5|663.9|941
1613675700000|2021-02-18 19:15:00|665.2|664.6|667|666.4|667|666.4|665|664.4|1157
1613696400000|2021-02-19 01:00:00|666.7|666.1|664|663.4|666.8|666.2|663.8|663.2|133
1613696700000|2021-02-19 01:05:00|663.9|663.3|664.1|663.5|664.7|664.1|663.5|662.9|79
1613697000000|2021-02-19 01:10:00|664|663.4|662.9|662.3|664.3|663.7|662.8|662.1|61
1613697300000|2021-02-19 01:15:00|663|662.4|664.1|663.5|664.3|663.7|663|662.4|7
1613697600000|2021-02-19 01:20:00|664.2|663.6|664.1|663.5|664.4|663.8|663.3|662.7|14
1613697900000|2021-02-19 01:25:00|664.2|663.6|663.8|663.2|664.2|663.6|663.6|663|9
1613698200000|2021-02-19 01:30:00|663.6|663|663.8|663.2|664.2|663.6|663.6|663|24
1613698500000|2021-02-19 01:35:00|663.9|663.3|663.8|663.2|664|663.4|663.6|663|18
1613698800000|2021-02-19 01:40:00|663.9|663.3|663.8|663.2|664.1|663.5|663.8|663.2|6
1613699100000|2021-02-19 01:45:00|663.7|663.1|663.7|663.1|663.8|663.2|663.7|663.1|2
1613699400000|2021-02-19 01:50:00|663.8|663.2|663.7|663.1|663.9|663.3|663.6|663|70
1613699700000|2021-02-19 01:55:00|663.6|663|663.9|663.3|663.9|663.3|663.6|663|3
1613700000000|2021-02-19 02:00:00|663.8|663.2|663.6|663|663.8|663.2|663.5|662.9|10
1613700300000|2021-02-19 02:05:00|663.5|662.9|663.4|662.8|663.5|662.9|663.1|662.5|12
1613700600000|2021-02-19 02:10:00|663.5|662.9|663.3|662.7|663.6|663|663.3|662.7|8
1613700900000|2021-02-19 02:15:00|663.2|662.6|662.6|662|663.3|662.7|662.6|662|11
1613701200000|2021-02-19 02:20:00|662.4|661.8|662.1|661.5|662.5|661.9|661.8|661.2|41
1613701500000|2021-02-19 02:25:00|661.9|661.3|662.2|661.6|662.2|661.6|661.6|661|15
1613701800000|2021-02-19 02:30:00|662.1|661.5|662.1|661.5|662.2|661.6|661.7|661.1|16
1613702100000|2021-02-19 02:35:00|662|661.4|661.8|661.2|662.5|661.9|661.6|661|82
1613702400000|2021-02-19 02:40:00|661.7|661.1|661.9|661.3|662.1|661.5|661.7|661.1|42
1613702700000|2021-02-19 02:45:00|662|661.4|661.9|661.3|662.3|661.7|661.9|661.3|42
1613703000000|2021-02-19 02:50:00|662.1|661.5|662.1|661.5|662.3|661.7|661.8|661.2|8
1613703300000|2021-02-19 02:55:00|662|661.4|661.9|661.3|662.1|661.5|661.8|661.2|4
1613703600000|2021-02-19 03:00:00|661.8|661.2|662|661.4|662.1|661.5|661.8|661.2|35
1613703900000|2021-02-19 03:05:00|661.9|661.3|661.8|661.2|662.1|661.5|661.8|661.2|2
1613704200000|2021-02-19 03:10:00|662|661.4|661.8|661.2|662.1|661.5|661.8|661.2|4
1613704500000|2021-02-19 03:15:00|661.7|661.1|661.9|661.3|662.1|661.5|661.6|661|36
1613704800000|2021-02-19 03:20:00|662.1|661.5|661.8|661.2|662.1|661.5|661.6|661|6
1613705100000|2021-02-19 03:25:00|661.9|661.3|662.2|661.6|662.3|661.7|661.7|661.1|67
1613705400000|2021-02-19 03:30:00|662.1|661.5|662.1|661.5|662.3|661.7|661.9|661.3|1
1613705700000|2021-02-19 03:35:00|||||||||1
1613706000000|2021-02-19 03:40:00|662|661.4|662.1|661.5|662.2|661.6|661.8|661.2|0
1613706300000|2021-02-19 03:45:00|662|661.4|661.8|661.2|662.1|661.5|661.8|661.2|19
1613706600000|2021-02-19 03:50:00|661.6|661|661.6|661|661.6|661|661.3|660.7|11
1613706900000|2021-02-19 03:55:00|661.5|660.9|661.6|661|661.6|661|661.4|660.8|0
1613707200000|2021-02-19 04:00:00|661.5|660.9|660.9|660.3|661.5|660.9|660.6|660|29
1613707500000|2021-02-19 04:05:00|661.1|660.5|661.1|660.5|661.4|660.8|660.8|660.2|4
1613707800000|2021-02-19 04:10:00|660.9|660.3|660.8|660.2|660.9|660.3|660.8|660.2|2
1613708100000|2021-02-19 04:15:00|660.6|660|661.1|660.5|661.1|660.5|660.6|660|1
1613708400000|2021-02-19 04:20:00|661.2|660.6|661.1|660.5|661.3|660.7|661.1|660.5|7
1613708700000|2021-02-19 04:25:00|661.2|660.6|661.2|660.6|661.3|660.7|661.1|660.5|1
1613709000000|2021-02-19 04:30:00|661.1|660.5|660.9|660.3|661.2|660.6|660.8|660.2|4
1613709300000|2021-02-19 04:35:00|661|660.4|661.2|660.6|661.2|660.6|661|660.4|1
1613709600000|2021-02-19 04:40:00|661.1|660.5|661.6|661|661.6|661|661.1|660.5|9
1613709900000|2021-02-19 04:45:00|661.5|660.9|661.5|660.9|661.6|661|661.5|660.9|0
1613710200000|2021-02-19 04:50:00|661.6|661|661.4|660.8|661.6|661|661.3|660.7|11
1613710500000|2021-02-19 04:55:00|661.5|660.9|661.4|660.8|661.6|661|661.3|660.7|1
1613710800000|2021-02-19 05:00:00|661.3|660.7|661.8|661.2|661.8|661.2|661.3|660.7|11
1613711100000|2021-02-19 05:05:00|661.7|661.1|661.4|660.8|661.8|661.2|661.3|660.7|2
1613711400000|2021-02-19 05:10:00|661.3|660.7|661.7|661.1|661.8|661.2|661.3|660.7|6
1613711700000|2021-02-19 05:15:00|661.6|661|661.2|660.6|661.6|661|661.1|660.5|4
1613712000000|2021-02-19 05:20:00|661.1|660.5|661.1|660.5|661.1|660.5|661|660.4|1
1613712300000|2021-02-19 05:25:00|661|660.4|661|660.4|661.1|660.5|661|660.4|1
1613712600000|2021-02-19 05:30:00|661.1|660.5|661.8|661.2|661.8|661.2|661.1|660.5|272
1613712900000|2021-02-19 05:35:00|661.7|661.1|662.2|661.6|662.6|662|661.7|661.1|13
1613713200000|2021-02-19 05:40:00|662.1|661.5|662.6|662|662.6|662|662.1|661.5|32
1613713500000|2021-02-19 05:45:00|662.5|661.9|662.6|662|662.6|662|662.3|661.7|2
1613713800000|2021-02-19 05:50:00|662.4|661.8|662.9|662.3|662.9|662.3|662.4|661.8|16
1613714100000|2021-02-19 05:55:00|662.6|662|662.6|662|662.9|662.3|662.6|662|1
1613714400000|2021-02-19 06:00:00|662.9|662.3|662.5|661.9|662.9|662.3|662.2|661.6|23
1613714700000|2021-02-19 06:05:00|662.6|662|662.6|662|662.9|662.3|662.6|662|4
1613715000000|2021-02-19 06:10:00|662.3|661.7|661.7|661.1|662.3|661.7|661.6|661|32
1613715300000|2021-02-19 06:15:00|661.6|661|661.8|661.2|662.1|661.5|661.6|661|3
1613715600000|2021-02-19 06:20:00|661.6|661|661.6|661|661.8|661.2|661.3|660.7|27
1613715900000|2021-02-19 06:25:00|661.5|660.9|661.5|660.9|661.6|661|661.2|660.6|3
1613716200000|2021-02-19 06:30:00|661.6|661|661.6|661|661.6|661|661.1|660.5|6
1613716500000|2021-02-19 06:35:00|661.8|661.2|662.1|661.5|662.2|661.6|661.8|661.2|11
1613716800000|2021-02-19 06:40:00|662|661.4|662.2|661.6|662.3|661.7|661.9|661.3|4
1613717100000|2021-02-19 06:45:00|662.1|661.5|661.9|661.3|662.2|661.6|661.8|661.2|6
1613717400000|2021-02-19 06:50:00|662|661.4|661.8|661.2|662.1|661.5|661.6|661|0
1613717700000|2021-02-19 06:55:00|661.9|661.3|662.1|661.5|662.1|661.5|661.9|661.3|4
1613718000000|2021-02-19 07:00:00|662|661.4|661.9|661.3|662.1|661.5|661.9|661.3|0
1613718300000|2021-02-19 07:05:00|662|661.4|662.5|661.9|662.5|661.9|661.7|661.1|28
1613718600000|2021-02-19 07:10:00|662.6|662|662.6|662|662.9|662.3|662.4|661.8|10
1613718900000|2021-02-19 07:15:00|662.4|661.8|662.6|662|663.3|662.7|662.4|661.8|69
1613719200000|2021-02-19 07:20:00|662.7|662.1|663|662.4|663.1|662.5|662.5|661.9|10
1613719500000|2021-02-19 07:25:00|662.9|662.3|663.3|662.7|663.6|663|662.9|662.3|8
1613719800000|2021-02-19 07:30:00|663.2|662.6|662.8|662.2|663.2|662.6|662.8|662.2|5
1613720100000|2021-02-19 07:35:00|663|662.4|663.6|663|663.6|663|663|662.4|4
1613720400000|2021-02-19 07:40:00|663.3|662.7|663.6|663|663.6|663|663.3|662.7|3
1613720700000|2021-02-19 07:45:00|663.3|662.7|663.6|663|663.6|663|663.3|662.7|11
1613721000000|2021-02-19 07:50:00|663.7|663.1|663.8|663.2|663.8|663.2|663.5|662.9|5
1613721300000|2021-02-19 07:55:00|663.5|662.9|663.5|662.9|663.8|663.2|663.4|662.8|10
1613721600000|2021-02-19 08:00:00|663.4|662.8|664.4|663.8|664.4|663.8|663.3|662.7|66
1613721900000|2021-02-19 08:05:00|664.5|663.9|663.7|663.1|664.5|663.9|663.5|662.9|23
1613722200000|2021-02-19 08:10:00|663.5|662.9|663.1|662.5|663.7|663.1|662.7|662.1|8
1613722500000|2021-02-19 08:15:00|663.3|662.7|664|663.4|664.1|663.5|663.1|662.5|8
1613722800000|2021-02-19 08:20:00|664.2|663.6|663.5|662.9|664.4|663.8|663.5|662.9|2
1613723100000|2021-02-19 08:25:00|663.4|662.8|664|663.4|664|663.4|663.4|662.8|10
1613723400000|2021-02-19 08:30:00|664.2|663.6|664.2|663.6|664.3|663.7|663.5|662.9|20
1613723700000|2021-02-19 08:35:00|664.1|663.5|664.2|663.6|664.5|663.9|664.1|663.5|4
1613724000000|2021-02-19 08:40:00|664.3|663.7|664.2|663.6|664.5|663.9|664.2|663.6|14
1613724300000|2021-02-19 08:45:00|664.3|663.7|663.7|663.1|664.5|663.9|663.5|662.9|5
1613724600000|2021-02-19 08:50:00|663.8|663.2|664|663.4|664|663.4|663.8|663.2|27
1613724900000|2021-02-19 08:55:00|663.9|663.3|664.3|663.7|664.5|663.9|663.9|663.3|13
1613725200000|2021-02-19 09:00:00|664|663.4|663.5|662.9|664.1|663.5|663.3|662.7|4
1613725500000|2021-02-19 09:05:00|663.7|663.1|664.2|663.6|664.4|663.8|663.7|663.1|4
1613725800000|2021-02-19 09:10:00|664.3|663.7|664.3|663.7|664.5|663.9|664.2|663.6|41
1613726100000|2021-02-19 09:15:00|663.6|663|663.9|663.3|663.9|663.3|663.5|662.9|11
1613726400000|2021-02-19 09:20:00|664|663.4|663.8|663.2|664.3|663.7|663.7|663.1|5
1613726700000|2021-02-19 09:25:00|663.9|663.3|663.8|663.2|664|663.4|663.7|663.1|1
1613727000000|2021-02-19 09:30:00|663.9|663.3|663.6|663|664.1|663.5|663.5|662.9|11
1613727300000|2021-02-19 09:35:00|663.7|663.1|664.5|663.9|664.5|663.9|663.7|663.1|9
1613727600000|2021-02-19 09:40:00|664.3|663.7|664.5|663.9|664.5|663.9|664.3|663.7|53
1613727900000|2021-02-19 09:45:00|664.4|663.8|664.3|663.7|664.5|663.9|664|663.4|7
1613728200000|2021-02-19 09:50:00|664|663.4|664.8|664.2|665|664.4|663.5|662.9|179
1613728500000|2021-02-19 09:55:00|665|664.4|664.8|664.2|665|664.4|664.8|664.2|7
1613728800000|2021-02-19 10:00:00|664.9|664.3|664.8|664.2|665|664.4|664.6|664|5
1613729100000|2021-02-19 10:05:00|664.7|664.1|665.7|665.1|665.8|665.2|664.7|664.1|18
1613729400000|2021-02-19 10:10:00|665.8|665.2|666.1|665.5|666.1|665.5|665.4|664.8|26
1613729700000|2021-02-19 10:15:00|666|665.4|665.4|664.8|666.1|665.5|665.3|664.7|14
1613730000000|2021-02-19 10:20:00|665.5|664.9|666.1|665.5|666.1|665.5|665|664.4|8
1613730300000|2021-02-19 10:25:00|665.9|665.3|666|665.4|666.8|666.2|665.7|665.1|38
1613730600000|2021-02-19 10:30:00|666.1|665.5|667.8|667.2|668.1|667.5|665.7|665.1|64
1613730900000|2021-02-19 10:35:00|667.7|667.1|667.8|667.2|667.9|667.3|667.3|666.7|11
1613731200000|2021-02-19 10:40:00|667.9|667.3|668.4|667.8|668.4|667.8|667.5|666.9|20
1613731500000|2021-02-19 10:45:00|668.3|667.7|668.5|667.9|668.8|668.2|668.1|667.5|22
1613731800000|2021-02-19 10:50:00|668.3|667.7|668.1|667.5|668.6|668|667.8|667.2|15
1613732100000|2021-02-19 10:55:00|667.8|667.2|668.3|667.7|668.3|667.7|667.3|666.7|25
1613732400000|2021-02-19 11:00:00|668.5|667.9|668.4|667.8|669|668.4|668.3|667.7|50
1613732700000|2021-02-19 11:05:00|668.1|667.5|665.3|664.7|668.1|667.5|665.2|664.6|80
1613733000000|2021-02-19 11:10:00|665.2|664.6|664.9|664.3|665.4|664.8|664.8|664.2|18
1613733300000|2021-02-19 11:15:00|664.8|664.2|665.1|664.5|665.7|665.1|664.6|664|77
1613733600000|2021-02-19 11:20:00|665|664.4|665.7|665.1|665.8|665.2|665|664.3|37
1613733900000|2021-02-19 11:25:00|665.6|665|664.7|664.1|665.6|665|663.9|663.3|145
1613734200000|2021-02-19 11:30:00|664.6|664|663.9|663.3|664.7|664.1|663.7|663.1|7
1613734500000|2021-02-19 11:35:00|663.8|663.2|664.7|664.1|664.7|664.1|663.8|663.2|4
1613734800000|2021-02-19 11:40:00|664.6|664|664.4|663.8|664.8|664.2|664.3|663.7|2
1613735100000|2021-02-19 11:45:00|664.5|663.9|665.1|664.5|665.5|664.9|664.5|663.9|34
1613735400000|2021-02-19 11:50:00|665|664.4|665.2|664.6|665.6|665|665|664.4|16
1613735700000|2021-02-19 11:55:00|665.1|664.5|665.2|664.6|665.5|664.9|665.1|664.5|6
1613736000000|2021-02-19 12:00:00|665.3|664.7|666|665.4|666.3|665.7|665.3|664.7|13
1613736300000|2021-02-19 12:05:00|666.1|665.5|666|665.4|666.1|665.5|665.1|664.5|22
1613736600000|2021-02-19 12:10:00|665.8|665.2|666.4|665.8|666.6|666|665.8|665.2|4
1613736900000|2021-02-19 12:15:00|666.5|665.9|666.9|666.3|667|666.4|666.5|665.9|442
1613737200000|2021-02-19 12:20:00|667|666.4|666.3|665.7|667|666.4|666.2|665.6|153
1613737500000|2021-02-19 12:25:00|666.2|665.6|666.6|666|666.7|666.1|666|665.4|14
1613737800000|2021-02-19 12:30:00|666.5|665.9|667|666.4|667.3|666.7|666.5|665.9|38
1613738100000|2021-02-19 12:35:00|667.1|666.5|667.5|666.9|667.7|667.1|667|666.4|38
1613738400000|2021-02-19 12:40:00|667.2|666.6|665.7|665.1|667.2|666.6|665.6|665|44
1613738700000|2021-02-19 12:45:00|665.5|664.9|664.5|663.9|665.7|665.1|664.4|663.8|59
1613739000000|2021-02-19 12:50:00|664.4|663.8|664.5|663.9|664.5|663.9|663.9|663.3|329
1613739300000|2021-02-19 12:55:00|664.4|663.8|664.1|663.5|665.3|664.6|663.8|663.2|65
1613739600000|2021-02-19 13:00:00|664.2|663.6|664.6|664|664.9|664.3|663.9|663.3|23
1613739900000|2021-02-19 13:05:00|664.7|664.1|664.4|663.8|665|664.4|664.2|663.6|11
1613740200000|2021-02-19 13:10:00|664.2|663.6|664|663.4|664.6|664|663.9|663.3|10
1613740500000|2021-02-19 13:15:00|664.1|663.5|664.5|663.9|664.5|663.9|664|663.4|4
1613740800000|2021-02-19 13:20:00|664.6|664|664.6|664|664.7|664.1|664.2|663.6|5
1613741100000|2021-02-19 13:25:00|664.5|663.9|665.1|664.5|665.2|664.6|664.3|663.7|12
1613741400000|2021-02-19 13:30:00|666|665|665.1|664.5|666|665.1|664.7|664.1|52
1613741700000|2021-02-19 13:35:00|665|664.4|664.7|664.1|665.9|665.3|664.4|663.8|55
1613742000000|2021-02-19 13:40:00|664.8|664.2|665.8|665.2|665.9|665.2|664.7|664|62
1613745000000|2021-02-19 14:30:00|664.7|664.1|666.7|666.1|668.2|667.6|661.4|660.8|1025
1613745300000|2021-02-19 14:35:00|667|666.4|669.5|668.9|669.5|668.9|666.3|665.7|425
1613745600000|2021-02-19 14:40:00|669.2|668.6|670.2|669.6|671.5|670.9|668.5|667.9|261
1613745900000|2021-02-19 14:45:00|670|669.4|670|669.4|671|670.4|669.2|668.6|594
1613746200000|2021-02-19 14:50:00|669.8|669.2|669.2|668.6|669.8|669.2|667.8|667.2|674
1613746500000|2021-02-19 14:55:00|669.4|668.8|669.9|669.3|670.4|669.8|667.7|667.1|749
1613746800000|2021-02-19 15:00:00|670|669.4|667.1|666.5|670.8|670.2|666.4|665.8|640
1613747100000|2021-02-19 15:05:00|666.9|666.3|665.5|664.9|666.9|666.3|664.1|663.5|371
1613747400000|2021-02-19 15:10:00|665.4|664.8|666.4|665.8|666.9|666.3|665.1|664.5|560
1613747700000|2021-02-19 15:15:00|666.5|665.9|663.7|663.1|667.1|666.5|662.8|662.2|561
1613748000000|2021-02-19 15:20:00|663.8|663.2|663.5|662.9|664|663.4|662.3|661.7|229
1613748300000|2021-02-19 15:25:00|663.6|663|662.1|661.5|664.8|664.2|662.1|661.5|260
1613748600000|2021-02-19 15:30:00|662.2|661.6|661.8|661.2|662.6|662|661.6|661|341
1613748900000|2021-02-19 15:35:00|661.9|661.3|659.5|658.9|662.3|661.7|658.6|658|373
1613749200000|2021-02-19 15:40:00|659.8|659.2|658.5|657.9|659.8|659.2|657.8|657.2|605
1613749500000|2021-02-19 15:45:00|658.3|657.7|658|657.4|659.1|658.5|656.5|655.9|416
1613749800000|2021-02-19 15:50:00|657.8|657.2|655.7|655.1|657.8|657.2|655.5|654.9|369
1613750100000|2021-02-19 15:55:00|655.6|655|658|657.4|658.2|657.6|655.6|655|338
1613750400000|2021-02-19 16:00:00|658.1|657.5|656|655.4|658.1|657.5|655.8|655.2|1417
1613750700000|2021-02-19 16:05:00|655.9|655.3|655.9|655.3|656.5|655.9|655.8|655.2|107
1613751000000|2021-02-19 16:10:00|656|655.4|657|656.4|657.9|657.3|655.6|655|281
1613751300000|2021-02-19 16:15:00|656.9|656.3|657.5|656.9|657.8|657.2|656.8|656.2|152
1613751600000|2021-02-19 16:20:00|657.4|656.8|659.8|659.2|660.1|659.5|657.3|656.7|342
1613751900000|2021-02-19 16:25:00|659.7|659.1|659.8|659.2|660.1|659.5|659|658.4|237
1613752200000|2021-02-19 16:30:00|660|659.4|660.3|659.7|660.5|659.9|659.5|658.9|128
1613752500000|2021-02-19 16:35:00|660.6|660|659.1|658.5|660.8|660.2|658.8|658.2|315
1613752800000|2021-02-19 16:40:00|659.3|658.7|658.9|658.3|659.8|659.2|658.8|658.2|286
1613753100000|2021-02-19 16:45:00|659.1|658.5|654.7|654.1|659.3|658.7|654.5|653.9|1147
1613753400000|2021-02-19 16:50:00|654.8|654.2|653.3|652.7|655|654.4|653.3|652.7|924
1613753700000|2021-02-19 16:55:00|653|652.4|653|652.4|653.3|652.7|652.5|651.9|269
1613754000000|2021-02-19 17:00:00|652.8|652.2|654.5|653.9|654.8|654.2|652.8|652.2|368
1613754300000|2021-02-19 17:05:00|655|654.4|654.2|653.6|655|654.4|653.8|653.2|101
1613754600000|2021-02-19 17:10:00|654.5|653.9|655|654.4|655.2|654.6|654.3|653.7|242
1613754900000|2021-02-19 17:15:00|654.7|654.1|656|655.4|656.2|655.6|654.7|654.1|92
1613755200000|2021-02-19 17:20:00|655.8|655.2|656.5|655.9|656.5|655.9|655.5|654.9|185
1613755500000|2021-02-19 17:25:00|656.4|655.8|657.8|657.2|659|658.4|656.4|655.8|651
1613755800000|2021-02-19 17:30:00|657.7|657.1|657.2|656.6|658|657.4|657|656.4|99
1613756100000|2021-02-19 17:35:00|657.1|656.5|657.8|657.2|658|657.4|656.8|656.2|100
1613756400000|2021-02-19 17:40:00|657.7|657.1|657.5|656.9|658|657.4|656.6|656|153
1613756700000|2021-02-19 17:45:00|657.3|656.7|657.7|657.1|658|657.4|657.2|656.6|84
1613757000000|2021-02-19 17:50:00|657.8|657.2|656.8|656.2|657.8|657.2|656.7|656.1|275
1613757300000|2021-02-19 17:55:00|656.6|656|656.6|656|656.8|656.2|656.2|655.6|127
1613757600000|2021-02-19 18:00:00|656.7|656.1|656.5|655.9|656.8|656.2|656|655.4|98
1613757900000|2021-02-19 18:05:00|656.3|655.7|656|655.4|656.4|655.8|655.8|655.2|103
1613758200000|2021-02-19 18:10:00|656.3|655.7|656.3|655.7|656.8|656.2|655.8|655.2|159
1613758500000|2021-02-19 18:15:00|656|655.4|656|655.4|656.7|656.1|656|655.4|175
1613758800000|2021-02-19 18:20:00|656.2|655.6|655.3|654.7|656.2|655.6|655.1|654.5|286
1613759100000|2021-02-19 18:25:00|655.5|654.9|655.5|654.9|655.8|655.2|655.3|654.7|147
1613759400000|2021-02-19 18:30:00|655.6|655|655|654.4|655.8|655.2|654.9|654.3|224
1613759700000|2021-02-19 18:35:00|654.8|654.2|654.8|654.2|655.2|654.6|654.7|654.1|186
1613760000000|2021-02-19 18:40:00|654.7|654.1|655.1|654.5|655.2|654.6|654.7|654.1|70
1613760300000|2021-02-19 18:45:00|655.2|654.6|656.7|656.1|656.7|656.1|655|654.4|193
1613760600000|2021-02-19 18:50:00|656.5|655.9|656.5|655.9|656.5|655.9|656.2|655.6|174
1613760900000|2021-02-19 18:55:00|656.7|656.1|656.7|656.1|657.5|656.9|656.4|655.8|919
1613761200000|2021-02-19 19:00:00|656.9|656.3|657|656.4|657.1|656.5|656.7|656.1|127
1613761500000|2021-02-19 19:05:00|656.9|656.3|655.9|655.3|657.1|656.5|655.1|654.5|1482
1613761800000|2021-02-19 19:10:00|656|655.4|655.8|655.2|656.1|655.5|653.3|652.7|3442
1613762100000|2021-02-19 19:15:00|655.9|655.3|657|656.4|657.4|656.8|655.7|655.1|1831
1613955600000|2021-02-22 01:00:00|658.1|657.5|656.7|656.1|659.7|659.1|656.7|656.1|364
1613955900000|2021-02-22 01:05:00|656.8|656.2|657.8|657.2|658|657.4|655.8|655.2|208
1613956200000|2021-02-22 01:10:00|657.9|657.3|657.5|656.9|657.9|657.3|656.7|656.1|64
1613956500000|2021-02-22 01:15:00|657.6|657|658.5|657.9|658.5|657.9|657.4|656.8|30
1613956800000|2021-02-22 01:20:00|658.4|657.8|657.9|657.3|658.6|658|657.9|657.3|30
1613957100000|2021-02-22 01:25:00|658|657.4|658.4|657.8|658.4|657.8|657.9|657.3|37
1613957400000|2021-02-22 01:30:00|658.2|657.6|658.7|658.1|658.7|658.1|658|657.4|93
1613957700000|2021-02-22 01:35:00|658.6|658|658.7|658.1|658.8|658.2|658.5|657.9|24
1613958000000|2021-02-22 01:40:00|659|658.4|659.2|658.6|659.4|658.8|658.7|658.1|56
1613958300000|2021-02-22 01:45:00|659.1|658.5|659.1|658.5|659.4|658.8|659|658.4|14
1613958600000|2021-02-22 01:50:00|659.2|658.6|658.8|658.2|659.4|658.8|658.8|658.2|23
1613958900000|2021-02-22 01:55:00|658.9|658.3|658.8|658.2|659|658.4|658.5|657.9|29
1613959200000|2021-02-22 02:00:00|658.9|658.3|658.7|658.1|659|658.4|658.5|657.9|27
1613959500000|2021-02-22 02:05:00|658.6|658|658.7|658.1|659|658.4|658.6|658|10
1613959800000|2021-02-22 02:10:00|658.6|658|658.7|658.1|658.7|658.1|658.2|657.6|26
1613960100000|2021-02-22 02:15:00|658.6|658|659|658.4|659|658.4|658.4|657.8|8
1613960400000|2021-02-22 02:20:00|658.9|658.3|658.7|658.1|658.9|658.3|658.7|658.1|11
1613960700000|2021-02-22 02:25:00|659|658.4|658.5|657.9|659|658.4|658.5|657.9|35
1613961000000|2021-02-22 02:30:00|658.6|658|658.5|657.9|659|658.4|658.5|657.9|12
1613961300000|2021-02-22 02:35:00|658.4|657.8|658.2|657.6|658.5|657.9|658.1|657.5|8
1613961600000|2021-02-22 02:40:00|658.5|657.9|658.5|657.9|658.6|658|658.2|657.6|42
1613961900000|2021-02-22 02:45:00|658.3|657.7|659.3|658.7|659.7|659.1|658.3|657.7|39
1613962200000|2021-02-22 02:50:00|659.5|658.9|659|658.4|659.5|658.9|658.9|658.3|39
1613962500000|2021-02-22 02:55:00|658.9|658.3|659.4|658.8|659.4|658.8|658.9|658.3|8
1613962800000|2021-02-22 03:00:00|659.3|658.7|659.4|658.8|659.8|659.2|659.2|658.6|13
1613963100000|2021-02-22 03:05:00|659.6|659|659.6|659|659.7|659.1|658.9|658.3|21
1613963400000|2021-02-22 03:10:00|659.5|658.9|660.3|659.7|660.3|659.7|659.4|658.8|54
1613963700000|2021-02-22 03:15:00|660.2|659.6|659.7|659.1|660.2|659.6|659.7|659.1|14
1613964000000|2021-02-22 03:20:00|659.6|659|660.2|659.6|660.2|659.6|659.6|659|14
1613964300000|2021-02-22 03:25:00|660.1|659.5|660.2|659.6|660.2|659.6|660|659.4|17
1613964600000|2021-02-22 03:30:00|660.1|659.5|659.5|658.9|660.1|659.5|659.5|658.9|45
1613964900000|2021-02-22 03:35:00|659.6|659|659.7|659.1|659.9|659.3|659.6|659|7
1613965200000|2021-02-22 03:40:00|659.8|659.2|659.7|659.1|659.9|659.3|659.5|658.9|36
1613965500000|2021-02-22 03:45:00|659.6|659|659.7|659.1|659.7|659.1|659.6|659|176
1613965800000|2021-02-22 03:50:00|659.6|659|659.7|659.1|659.7|659.1|659.6|659|89
1613966100000|2021-02-22 03:55:00|659.6|659|659.2|658.6|659.7|659.1|659.2|658.6|28
1613966400000|2021-02-22 04:00:00|659.1|658.5|659.2|658.6|659.2|658.6|659|658.4|7
1613966700000|2021-02-22 04:05:00|659|658.4|659.2|658.6|659.3|658.7|659|658.4|13
1613967000000|2021-02-22 04:10:00|659.1|658.5|659|658.4|659.2|658.6|659|658.4|7
1613967300000|2021-02-22 04:15:00|658.7|658.1|658.7|658.1|658.7|658.1|658.5|657.9|13
1613967600000|2021-02-22 04:20:00|658.8|658.2|658.7|658.1|659|658.4|658.7|658.1|11
1613967900000|2021-02-22 04:25:00|658.8|658.2|658.7|658.1|659|658.4|658.7|658.1|4
1613968200000|2021-02-22 04:30:00|658.6|658|658.5|657.9|658.6|658|658.2|657.6|9
1613968500000|2021-02-22 04:35:00|658.4|657.8|658.5|657.9|658.5|657.9|658.2|657.6|9
1613968800000|2021-02-22 04:40:00|||||||||1
1613969100000|2021-02-22 04:45:00|658.3|657.7|658.4|657.8|658.4|657.8|658.2|657.6|8
1613969400000|2021-02-22 04:50:00|658.5|657.9|658.5|657.9|658.5|657.9|658.3|657.7|12
1613969700000|2021-02-22 04:55:00|658.4|657.8|658|657.4|658.5|657.9|658|657.4|8
1613970000000|2021-02-22 05:00:00|658.1|657.5|658.1|657.5|658.2|657.6|658.1|657.5|9
1613970300000|2021-02-22 05:05:00|658.2|657.6|658|657.4|658.2|657.6|657.9|657.3|8
1613970600000|2021-02-22 05:10:00|658.1|657.5|658.2|657.6|658.2|657.6|658|657.4|8
1613970900000|2021-02-22 05:15:00|658.1|657.5|658.2|657.6|658.5|657.9|658|657.4|14
1613971200000|2021-02-22 05:20:00|658.4|657.8|658.5|657.9|658.5|657.9|658.4|657.8|3
1613971500000|2021-02-22 05:25:00|658.4|657.8|658.5|657.9|658.5|657.9|658.2|657.6|7
1613971800000|2021-02-22 05:30:00|658.6|658|658.6|658|659|658.4|658.5|657.9|17
1613972100000|2021-02-22 05:35:00|658.5|657.9|658.1|657.5|658.5|657.9|658|657.4|19
1613972400000|2021-02-22 05:40:00|658|657.4|658.2|657.6|658.2|657.6|657.9|657.3|19
1613972700000|2021-02-22 05:45:00|658.1|657.5|658.5|657.9|658.5|657.9|658.1|657.5|1
1613973000000|2021-02-22 05:50:00|658.4|657.8|658.5|657.9|658.6|658|658.3|657.7|4
1613973300000|2021-02-22 05:55:00|658.2|657.6|658.5|657.9|658.5|657.9|658.2|657.6|34
1613973600000|2021-02-22 06:00:00|658.3|657.7|658.5|657.9|658.7|658.1|658.1|657.5|32
1613973900000|2021-02-22 06:05:00|658.2|657.6|658.2|657.6|658.5|657.9|658|657.4|16
1613974200000|2021-02-22 06:10:00|658.1|657.5|658.1|657.5|658.2|657.6|658|657.4|8
1613974500000|2021-02-22 06:15:00|658|657.4|658.2|657.6|658.2|657.6|657.7|657.1|11
1613974800000|2021-02-22 06:20:00|658|657.4|658.2|657.6|658.5|657.9|658|657.4|15
1613975100000|2021-02-22 06:25:00|658.5|657.9|658.5|657.9|658.7|658.1|658.3|657.7|5
1613975400000|2021-02-22 06:30:00|658.7|658.1|658.5|657.9|658.7|658.1|658.2|657.6|26
1613975700000|2021-02-22 06:35:00|658.3|657.7|659.1|658.5|659.1|658.5|658.2|657.6|15
1613976000000|2021-02-22 06:40:00|659.2|658.6|659.2|658.6|659.3|658.7|659.1|658.5|8
1613976300000|2021-02-22 06:45:00|659.1|658.5|659.2|658.6|659.2|658.6|658.8|658.2|9
1613976600000|2021-02-22 06:50:00|659|658.4|658.7|658.1|659|658.4|658.6|658|10
1613976900000|2021-02-22 06:55:00|658.8|658.2|658.8|658.2|659|658.4|658.6|658|36
1613977200000|2021-02-22 07:00:00|658.7|658.1|658.7|658.1|658.9|658.3|658.4|657.8|27
1613977500000|2021-02-22 07:05:00|658.6|658|658.7|658.1|659.1|658.5|658.4|657.8|8
1613977800000|2021-02-22 07:10:00|658.2|657.6|658.3|657.7|658.3|657.7|657.8|657.2|25
1613978100000|2021-02-22 07:15:00|658.2|657.6|657.9|657.3|658.2|657.6|657.7|657.1|53
1613978400000|2021-02-22 07:20:00|658|657.4|657.8|657.2|658.2|657.6|657.1|656.5|135
1613978700000|2021-02-22 07:25:00|657.9|657.3|658.1|657.5|658.2|657.6|657.7|657.1|37
1613979000000|2021-02-22 07:30:00|658.2|657.6|657.8|657.2|658.2|657.6|657.7|657.1|17
1613979300000|2021-02-22 07:35:00|657.9|657.3|657.7|657.1|658.1|657.5|657.5|656.9|9
1613979600000|2021-02-22 07:40:00|657.5|656.9|658|657.4|658|657.4|657.3|656.7|161
1613979900000|2021-02-22 07:45:00|657.9|657.3|657.9|657.3|658.1|657.5|657.6|657|10
1613980200000|2021-02-22 07:50:00|657.8|657.2|658|657.4|658|657.4|657.7|657.1|4
1613980500000|2021-02-22 07:55:00|657.9|657.3|657.2|656.6|657.9|657.3|657|656.4|52
1613980800000|2021-02-22 08:00:00|657.3|656.7|658|657.4|658|657.4|657.1|656.5|33
1613981100000|2021-02-22 08:05:00|657.9|657.3|658.7|658.1|658.7|658.1|657.6|657|74
1613981400000|2021-02-22 08:10:00|658.5|657.9|657.3|656.7|658.5|657.9|657.1|656.5|29
1613981700000|2021-02-22 08:15:00|657.4|656.8|657.9|657.3|658.2|657.6|657.3|656.7|43
1613982000000|2021-02-22 08:20:00|657.8|657.2|657.4|656.8|657.8|657.2|657.2|656.6|29
1613982300000|2021-02-22 08:25:00|657.5|656.9|658.1|657.5|658.1|657.5|657.1|656.5|31
1613982600000|2021-02-22 08:30:00|657.8|657.2|657.8|657.2|658.1|657.5|657.2|656.6|55
1613982900000|2021-02-22 08:35:00|658|657.4|658.8|658.2|658.9|658.3|657.6|657|41
1613983200000|2021-02-22 08:40:00|658.7|658.1|658.1|657.5|658.7|658.1|657.9|657.3|29
1613983500000|2021-02-22 08:45:00|658|657.4|657.4|656.8|658|657.4|657.3|656.7|52
1613983800000|2021-02-22 08:50:00|657.5|656.9|657.3|656.7|657.5|656.9|657.2|656.6|35
1613984100000|2021-02-22 08:55:00|657.2|656.6|657.3|656.7|657.5|656.9|657.2|656.6|47
1613984400000|2021-02-22 09:00:00|657.4|656.8|657.8|657.2|657.9|657.3|657.3|656.7|30
1613984700000|2021-02-22 09:05:00|657.7|657.1|657.2|656.6|657.9|657.3|657.1|656.5|55
1613985000000|2021-02-22 09:10:00|657.1|656.5|657.2|656.6|657.3|656.7|657|656.4|50
1613985300000|2021-02-22 09:15:00|657|656.4|657.5|656.9|657.5|656.9|657|656.4|40
1613985600000|2021-02-22 09:20:00|657.2|656.6|656.7|656.1|657.5|656.9|656.7|656.1|41
1613985900000|2021-02-22 09:25:00|656.4|655.8|656.5|655.9|656.8|656.2|656.2|655.6|83
1613986200000|2021-02-22 09:30:00|656.6|656|656.2|655.6|656.7|656.1|656.1|655.5|72
1613986500000|2021-02-22 09:35:00|656.1|655.5|656|655.4|656.2|655.6|656|655.4|33
1613986800000|2021-02-22 09:40:00|655.9|655.3|655.6|655|656|655.4|655.4|654.8|63
1613987100000|2021-02-22 09:45:00|655.5|654.9|655.9|655.3|656.2|655.6|655.5|654.9|87
1613987400000|2021-02-22 09:50:00|656|655.4|656|655.4|656.2|655.6|655.7|655.1|70
1613987700000|2021-02-22 09:55:00|656.1|655.5|655.8|655.2|656.2|655.6|655.5|654.9|66
1613988000000|2021-02-22 10:00:00|656|655.4|656|655.4|656.1|655.5|655.7|655.1|86
1613988300000|2021-02-22 10:05:00|655.9|655.3|655.6|655|655.9|655.3|655.5|654.9|53
1613988600000|2021-02-22 10:10:00|655.7|655.1|655.5|654.9|655.7|655.1|655.2|654.6|85
1613988900000|2021-02-22 10:15:00|655.4|654.8|655.2|654.6|655.5|654.9|655.1|654.5|35
1613989200000|2021-02-22 10:20:00|655.3|654.7|656.1|655.5|656.2|655.6|655.3|654.7|72
1613989500000|2021-02-22 10:25:00|656|655.4|656.7|656.1|656.7|656.1|656|655.4|26
1613989800000|2021-02-22 10:30:00|656.6|656|656.3|655.7|656.7|656.1|656.1|655.5|46
1613990100000|2021-02-22 10:35:00|656.2|655.6|655.7|655.1|656.5|655.9|655.5|654.9|78
1613990400000|2021-02-22 10:40:00|655.8|655.2|655.7|655.1|655.9|655.3|655.7|655.1|29
1613990700000|2021-02-22 10:45:00|655.6|655|655.6|655|656|655.4|655.5|654.9|40
1613991000000|2021-02-22 10:50:00|655.7|655.1|655.8|655.2|656|655.4|655.2|654.6|58
1613991300000|2021-02-22 10:55:00|655.7|655.1|655.7|655.1|656.3|655.7|655.7|655.1|60
1613991600000|2021-02-22 11:00:00|655.9|655.3|656.1|655.5|656.2|655.6|655.9|655.3|52
1613991900000|2021-02-22 11:05:00|656|655.4|655.7|655.1|656|655.4|655.7|655.1|28
1613992200000|2021-02-22 11:10:00|655.6|655|656.5|655.9|656.8|656.2|655.6|655|54
1613992500000|2021-02-22 11:15:00|656.6|656|656.3|655.7|656.8|656.2|656.1|655.5|35
1613992800000|2021-02-22 11:20:00|656.2|655.6|656.1|655.5|656.5|655.9|656|655.4|40
1613993100000|2021-02-22 11:25:00|656.2|655.6|656.6|656|656.7|656.1|656.2|655.6|41
1613993400000|2021-02-22 11:30:00|656.7|656.1|656.2|655.6|656.7|656.1|656.1|655.5|38
1613993700000|2021-02-22 11:35:00|656.1|655.5|656.7|656.1|656.7|656.1|656|655.4|50
1613994000000|2021-02-22 11:40:00|656.6|656|656.8|656.2|657.1|656.5|656.2|655.6|59
1613994300000|2021-02-22 11:45:00|656.9|656.3|657.5|656.9|657.6|657|656.9|656.3|28
1613994600000|2021-02-22 11:50:00|657.3|656.7|657|656.4|657.6|657|656.8|656.2|47
1613994900000|2021-02-22 11:55:00|656.6|656|657|656.4|657.4|656.8|656.2|655.6|32
1613995200000|2021-02-22 12:00:00|657.2|656.6|657|656.4|657.2|656.6|657|656.4|36
1613995500000|2021-02-22 12:05:00|656.7|656.1|656.2|655.6|656.8|656.2|656.2|655.6|80
1613995800000|2021-02-22 12:10:00|656.4|655.8|657.1|656.5|657.1|656.5|656.4|655.8|67
1613996100000|2021-02-22 12:15:00|657|656.4|657.6|657|657.7|657.1|657|656.4|51
1613996400000|2021-02-22 12:20:00|657.5|656.9|657.6|657|657.8|657.2|657.3|656.7|33
1613996700000|2021-02-22 12:25:00|657.5|656.9|657.3|656.7|658|657.4|657.3|656.7|59
1613997000000|2021-02-22 12:30:00|657.4|656.8|657.3|656.7|657.8|657.2|657.3|656.7|28
1613997300000|2021-02-22 12:35:00|657.4|656.8|657.3|656.7|657.4|656.8|657|656.4|29
1613997600000|2021-02-22 12:40:00|657.2|656.6|657|656.4|657.3|656.7|657|656.4|40
1613997900000|2021-02-22 12:45:00|657.3|656.7|657|656.4|657.3|656.7|656.8|656.2|20
1613998200000|2021-02-22 12:50:00|657.1|656.5|657.2|656.6|657.5|656.9|657.1|656.5|30
1613998500000|2021-02-22 12:55:00|657.1|656.5|657.3|656.7|657.7|657.1|656.8|656.2|63
1613998800000|2021-02-22 13:00:00|657.4|656.8|657.5|656.9|657.6|657|657.2|656.6|52
1613999100000|2021-02-22 13:05:00|657.4|656.8|657.9|657.3|658.1|657.5|657.4|656.8|68
1613999400000|2021-02-22 13:10:00|657.8|657.2|657.8|657.2|658|657.4|657.4|656.8|127
1613999700000|2021-02-22 13:15:00|657.7|657.1|657.8|657.2|658|657.4|657.5|656.9|57
1614000000000|2021-02-22 13:20:00|657.9|657.3|658.1|657.5|658.1|657.5|657.8|657.2|37
1614000300000|2021-02-22 13:25:00|658|657.4|656.9|656.3|658|657.4|656.8|656.2|127
1614000600000|2021-02-22 13:30:00|657|656.4|657.9|657.3|658|657.4|656.8|656.2|50
1614000900000|2021-02-22 13:35:00|658|657.4|658|657.4|658.5|657.9|657.9|657.3|48
1614001200000|2021-02-22 13:40:00|658.3|657.7|657.9|657.3|659|658.4|657.9|657.3|208
1614004200000|2021-02-22 14:30:00|659.8|659.2|663.5|662.9|665.2|664.6|659.7|659.1|2633
1614004500000|2021-02-22 14:35:00|663.6|663|665.9|665.3|666.2|665.6|663.2|662.6|1141
1614004800000|2021-02-22 14:40:00|665.7|665.1|662.6|662|666|665.4|662.4|661.8|1396
1614005100000|2021-02-22 14:45:00|662.7|662.1|663.9|663.3|665.2|664.6|662.2|661.6|872
1614005400000|2021-02-22 14:50:00|664|663.4|664.6|664|664.9|664.3|663.2|662.6|549
1614005700000|2021-02-22 14:55:00|664.9|664.3|666.2|665.6|666.9|666.3|664.9|664.3|818
1614006000000|2021-02-22 15:00:00|666.4|665.8|663.5|662.9|667.3|666.7|663.4|662.8|738
1614006300000|2021-02-22 15:05:00|663.6|663|663.4|662.8|664.3|663.7|662.9|662.3|353
1614006600000|2021-02-22 15:10:00|663.5|662.9|662.9|662.3|664.6|664|662.9|662.3|419
1614006900000|2021-02-22 15:15:00|663|662.4|663.4|662.8|663.6|663|662.1|661.5|370
1614007200000|2021-02-22 15:20:00|663.5|662.9|662.2|661.6|663.8|663.2|661.6|661|822
1614007500000|2021-02-22 15:25:00|662.3|661.7|663.6|663|663.9|663.3|662.1|661.5|509
1614007800000|2021-02-22 15:30:00|663.7|663.1|661.3|660.7|663.8|663.2|660.3|659.7|404
1614008100000|2021-02-22 15:35:00|661|660.4|660.4|659.8|661.6|661|659.6|659|465
1614008400000|2021-02-22 15:40:00|660.6|660|660.1|659.5|661.1|660.5|659.6|659|330
1614008700000|2021-02-22 15:45:00|660.3|659.7|659.8|659.2|661.1|660.5|659.8|659.2|638
1614009000000|2021-02-22 15:50:00|659.9|659.3|659.6|659|660.1|659.5|658.6|658|373
1614009300000|2021-02-22 15:55:00|659.5|658.9|660.6|660|660.6|660|659.1|658.5|552
1614009600000|2021-02-22 16:00:00|660.9|660.3|661.6|661|661.8|661.2|660.6|660|262
1614009900000|2021-02-22 16:05:00|661.7|661.1|660.6|660|661.8|661.2|660.3|659.7|271
1614010200000|2021-02-22 16:10:00|660.7|660.1|662.2|661.6|662.4|661.8|660.6|660|210
1614010500000|2021-02-22 16:15:00|662.4|661.8|662.1|661.5|662.7|662.1|661.6|661|192
1614010800000|2021-02-22 16:20:00|662.4|661.8|661.2|660.6|662.5|661.9|661.2|660.6|178
1614011100000|2021-02-22 16:25:00|661.3|660.7|661.8|661.2|662.1|661.5|661|660.4|247
1614011400000|2021-02-22 16:30:00|661.9|661.3|661.9|661.3|662|661.4|661.1|660.5|409
1614011700000|2021-02-22 16:35:00|661.8|661.2|663.4|662.8|663.8|663.2|661.6|661|687
1614012000000|2021-02-22 16:40:00|663.2|662.6|662.9|662.3|663.6|663|662.9|662.3|307
1614012300000|2021-02-22 16:45:00|663.1|662.5|663.6|663|663.6|663|662.6|662|713
1614012600000|2021-02-22 16:50:00|663.9|663.3|664.9|664.3|664.9|664.3|663.7|663.1|251
1614012900000|2021-02-22 16:55:00|664.7|664.1|665.3|664.7|665.6|665|664.6|664|240
1614013200000|2021-02-22 17:00:00|665.1|664.5|664.8|664.2|665.6|665|664.4|663.8|263
1614013500000|2021-02-22 17:05:00|664.7|664.1|665.1|664.5|665.5|664.9|664.7|664.1|203
1614013800000|2021-02-22 17:10:00|665.2|664.6|665.3|664.7|666.1|665.5|665.1|664.5|243
1614014100000|2021-02-22 17:15:00|665.5|664.9|665.6|665|665.9|665.3|664.8|664.2|219
1614014400000|2021-02-22 17:20:00|665.5|664.9|665.9|665.3|665.9|665.3|665.4|664.8|127
1614014700000|2021-02-22 17:25:00|665.6|665|665.9|665.3|666.1|665.5|665.6|665|132
1614015000000|2021-02-22 17:30:00|666.1|665.5|666.4|665.8|666.9|666.3|665.9|665.3|130
1614015300000|2021-02-22 17:35:00|666.6|666|666.4|665.8|666.9|666.3|666.4|665.8|144
1614015600000|2021-02-22 17:40:00|666.1|665.5|665.9|665.3|666.1|665.5|665.4|664.8|150
1614015900000|2021-02-22 17:45:00|666|665.4|666.1|665.5|666.6|666|665.9|665.3|120
1614016200000|2021-02-22 17:50:00|666.2|665.6|665.6|665|666.5|665.9|665.4|664.8|147
1614016500000|2021-02-22 17:55:00|665.7|665.1|667.1|666.5|667.1|666.5|665.4|664.8|146
1614016800000|2021-02-22 18:00:00|666.9|666.3|666.4|665.8|666.9|666.3|666.4|665.8|155
1614017100000|2021-02-22 18:05:00|666.2|665.6|667.1|666.5|667.1|666.5|666.2|665.6|177
1614017400000|2021-02-22 18:10:00|667.9|667.3|667.4|666.8|668.4|667.8|667.3|666.7|201
1614017700000|2021-02-22 18:15:00|667.5|666.9|667.1|666.5|667.5|666.9|666.6|666|97
1614018000000|2021-02-22 18:20:00|667.2|666.6|667.1|666.5|667.6|667|667.1|666.5|140
1614018300000|2021-02-22 18:25:00|667.2|666.6|667.1|666.5|667.6|667|667.1|666.5|113
1614018600000|2021-02-22 18:30:00|667.3|666.7|667.6|667|667.9|667.3|667.3|666.7|196
1614018900000|2021-02-22 18:35:00|667.9|667.3|667.4|666.8|667.9|667.3|667.1|666.5|130
1614019200000|2021-02-22 18:40:00|667.6|667|667.6|667|667.9|667.3|667.4|666.8|127
1614019500000|2021-02-22 18:45:00|667.9|667.3|667.7|667.1|667.9|667.3|667.4|666.8|146
1614019800000|2021-02-22 18:50:00|667.6|667|667.6|667|667.9|667.3|667.2|666.6|356
1614020100000|2021-02-22 18:55:00|667.8|667.2|667.4|666.8|667.9|667.3|667.1|666.5|191
1614020400000|2021-02-22 19:00:00|667.5|666.9|666.8|666.2|667.9|667.3|666.6|666|863
1614020700000|2021-02-22 19:05:00|667.1|666.5|667.6|667|668.4|667.8|667.1|666.5|509
1614021000000|2021-02-22 19:10:00|667.8|667.2|668.8|668.2|670.1|669.5|667.1|666.5|1582
1614021300000|2021-02-22 19:15:00|668.9|668.3|668.3|667.7|669.2|668.6|667.3|666.7|1230
1614042000000|2021-02-23 01:00:00|668.8|668.2|666.6|666|668.8|668.2|665.8|665.2|225
1614042300000|2021-02-23 01:05:00|666.7|666.1|665.9|665.3|666.9|666.3|665.3|664.7|64
1614042600000|2021-02-23 01:10:00|665.8|665.2|665.1|664.5|665.8|665.2|664.8|664.2|92
1614042900000|2021-02-23 01:15:00|665|664.4|664.6|664|665.1|664.5|664.6|664|39
1614043200000|2021-02-23 01:20:00|664.5|663.9|664.4|663.8|664.8|664.2|664|663.4|58
1614043500000|2021-02-23 01:25:00|664.6|664|664.9|664.3|664.9|664.3|664.2|663.6|38
1614043800000|2021-02-23 01:30:00|664.8|664.2|665.1|664.5|665.6|665|664.6|664|57
1614044100000|2021-02-23 01:35:00|665|664.4|665.6|665|665.7|665.1|664.9|664.3|24
1614044400000|2021-02-23 01:40:00|665.7|665.1|665.9|665.3|666.2|665.6|665.6|665|29
1614044700000|2021-02-23 01:45:00|666.1|665.5|666.4|665.8|666.6|666|665.9|665.3|15
1614045000000|2021-02-23 01:50:00|666.5|665.9|666.3|665.7|666.6|666|666|665.4|44
1614045300000|2021-02-23 01:55:00|666.4|665.8|666.3|665.7|666.5|665.9|666.1|665.5|165
1614045600000|2021-02-23 02:00:00|666.2|665.6|666.2|665.6|666.2|665.6|666|665.4|13
1614045900000|2021-02-23 02:05:00|666.1|665.5|666.3|665.7|666.4|665.8|666|665.4|12
1614046200000|2021-02-23 02:10:00|666.2|665.6|666.2|665.6|666.3|665.7|666|665.4|10
1614046500000|2021-02-23 02:15:00|666.1|665.5|666.1|665.5|666.4|665.8|666|665.4|12
1614046800000|2021-02-23 02:20:00|666|665.4|666.3|665.7|666.4|665.8|666|665.4|16
1614047100000|2021-02-23 02:25:00|666.2|665.6|666.3|665.7|666.5|665.9|666.2|665.6|20
1614047400000|2021-02-23 02:30:00|666.4|665.8|666.2|665.6|666.7|666.1|666.2|665.6|28
1614047700000|2021-02-23 02:35:00|666.3|665.7|666.2|665.6|666.5|665.9|666.1|665.5|21
1614048000000|2021-02-23 02:40:00|666.3|665.7|666.2|665.6|666.6|666|666.2|665.6|20
1614048300000|2021-02-23 02:45:00|666.1|665.5|666.2|665.6|666.5|665.9|666|665.4|21
1614048600000|2021-02-23 02:50:00|666.1|665.5|666.2|665.6|666.2|665.6|666|665.4|16
1614048900000|2021-02-23 02:55:00|666.1|665.5|666.6|666|666.7|666.1|666.1|665.5|21
1614049200000|2021-02-23 03:00:00|666.7|666.1|667.1|666.5|667.5|666.9|666.5|665.9|43
1614049500000|2021-02-23 03:05:00|667.2|666.6|667.4|666.8|667.5|666.9|667.1|666.5|34
1614049800000|2021-02-23 03:10:00|667.5|666.9|667.2|666.6|667.5|666.9|667.2|666.6|22
1614050100000|2021-02-23 03:15:00|667|666.4|666.4|665.8|667.2|666.6|666.4|665.8|44
1614050400000|2021-02-23 03:20:00|666.1|665.5|666|665.4|666.2|665.6|665.7|665.1|46
1614050700000|2021-02-23 03:25:00|666.1|665.5|666.2|665.6|666.4|665.8|666.1|665.5|17
1614051000000|2021-02-23 03:30:00|666.3|665.7|666.2|665.6|666.3|665.7|666|665.4|18
1614051300000|2021-02-23 03:35:00|666.3|665.7|666.3|665.7|666.3|665.7|666.2|665.6|12
1614051600000|2021-02-23 03:40:00|666.4|665.8|666.2|665.6|666.4|665.8|666.2|665.6|6
1614051900000|2021-02-23 03:45:00|666.3|665.7|666.2|665.6|666.4|665.8|666.2|665.6|32
1614052200000|2021-02-23 03:50:00|666.3|665.7|666.2|665.6|666.4|665.8|666.2|665.6|13
1614052500000|2021-02-23 03:55:00|666|665.4|665.7|665.1|666|665.4|665.7|665.1|42
1614052800000|2021-02-23 04:00:00|665.8|665.2|665.7|665.1|665.9|665.3|665.7|665.1|8
1614053100000|2021-02-23 04:05:00|665.8|665.2|666|665.4|666|665.4|665.7|665.1|5
1614053400000|2021-02-23 04:10:00|666.2|665.6|666|665.4|666.2|665.6|666|665.4|5
1614053700000|2021-02-23 04:15:00|666.2|665.6|666.2|665.6|666.2|665.6|666|665.4|12
1614054000000|2021-02-23 04:20:00|666.3|665.7|666.4|665.8|666.6|666|666.2|665.6|27
1614054300000|2021-02-23 04:25:00|666.3|665.7|666.5|665.9|666.8|666.2|666.2|665.6|31
1614054600000|2021-02-23 04:30:00|666.4|665.8|666.2|665.6|666.6|666|666.2|665.6|20
1614054900000|2021-02-23 04:35:00|666.1|665.5|666.7|666.1|666.7|666.1|666|665.4|79
1614055200000|2021-02-23 04:40:00|666.9|666.3|666.9|666.3|666.9|666.3|666.8|666.2|23
1614055500000|2021-02-23 04:45:00|666.8|666.2|666.9|666.3|667.2|666.6|666.8|666.2|19
1614055800000|2021-02-23 04:50:00|666.8|666.2|666.5|665.9|666.9|666.3|666.5|665.9|28
1614056100000|2021-02-23 04:55:00|666.6|666|666.7|666.1|666.7|666.1|666.5|665.9|9
1614056400000|2021-02-23 05:00:00|666.9|666.3|666.7|666.1|667|666.4|666.6|666|20
1614056700000|2021-02-23 05:05:00|666.8|666.2|666.8|666.2|667.2|666.6|666.7|666.1|16
1614057000000|2021-02-23 05:10:00|666.7|666.1|666.5|665.9|666.9|666.3|666.3|665.7|23
1614057300000|2021-02-23 05:15:00|666.4|665.8|666.3|665.7|666.5|665.9|666.2|665.6|20
1614057600000|2021-02-23 05:20:00|666.4|665.8|666.4|665.8|666.5|665.9|666.2|665.6|7
1614057900000|2021-02-23 05:25:00|666.5|665.9|666.4|665.8|666.5|665.9|666|665.4|25
1614058200000|2021-02-23 05:30:00|666.5|665.9|667|666.4|667.1|666.5|666.4|665.8|27
1614058500000|2021-02-23 05:35:00|667.1|666.5|667.3|666.7|667.3|666.7|666.7|666.1|63
1614058800000|2021-02-23 05:40:00|667.2|666.6|668.6|668|668.7|668.1|667.1|666.5|68
1614059100000|2021-02-23 05:45:00|668.5|667.9|669.5|668.9|669.6|669|668.5|667.9|198
1614059400000|2021-02-23 05:50:00|669.6|669|669.2|668.6|669.6|669|669.1|668.5|110
1614059700000|2021-02-23 05:55:00|669.3|668.7|668.8|668.2|669.3|668.7|668.6|668|27
1614060000000|2021-02-23 06:00:00|668.7|668.1|668.2|667.6|669.2|668.6|668|667.4|43
1614060300000|2021-02-23 06:05:00|668.3|667.7|668.5|667.9|668.7|668.1|668.2|667.6|32
1614060600000|2021-02-23 06:10:00|668.6|668|669.1|668.5|669.6|669|668.6|668|43
1614060900000|2021-02-23 06:15:00|669|668.4|669.4|668.8|669.4|668.8|668.3|667.7|32
1614061200000|2021-02-23 06:20:00|669.5|668.9|668.8|668.2|669.5|668.9|668.5|667.9|24
1614061500000|2021-02-23 06:25:00|668.7|668.1|669.2|668.6|669.2|668.6|668.5|667.9|29
1614061800000|2021-02-23 06:30:00|669.1|668.5|669.6|669|669.6|669|669.1|668.5|19
1614062100000|2021-02-23 06:35:00|669.5|668.9|669.2|668.6|669.5|668.9|669.1|668.5|35
1614062400000|2021-02-23 06:40:00|669.3|668.7|669.3|668.7|669.5|668.9|669.1|668.5|11
1614062700000|2021-02-23 06:45:00|669.4|668.8|668.8|668.2|669.4|668.8|668.7|668.1|31
1614063000000|2021-02-23 06:50:00|668.7|668.1|669|668.4|669.1|668.5|668.7|668.1|14
1614063300000|2021-02-23 06:55:00|668.9|668.3|669.4|668.8|669.5|668.9|668.9|668.3|23
1614063600000|2021-02-23 07:00:00|669.3|668.7|669.9|669.3|669.9|669.3|669|668.4|49
1614063900000|2021-02-23 07:05:00|669.8|669.2|669.8|669.2|670.2|669.6|669.5|668.9|52
1614064200000|2021-02-23 07:10:00|669.6|669|669.8|669.2|670|669.4|669.5|668.9|16
1614064500000|2021-02-23 07:15:00|669.7|669.1|669.2|668.6|669.9|669.3|669.1|668.5|95
1614064800000|2021-02-23 07:20:00|669.3|668.7|669.7|669.1|669.8|669.2|669.3|668.7|9
1614065100000|2021-02-23 07:25:00|669.5|668.9|669.6|669|669.6|669|669.2|668.6|29
1614065400000|2021-02-23 07:30:00|669.5|668.9|670|669.4|670|669.4|669.5|668.9|17
1614065700000|2021-02-23 07:35:00|670.1|669.5|670|669.4|670.2|669.6|670|669.4|23
1614066000000|2021-02-23 07:40:00|669.9|669.3|670.6|670|670.7|670.1|669.7|669.1|77
1614066300000|2021-02-23 07:45:00|670.5|669.9|670.7|670.1|670.9|670.3|670.5|669.9|21
1614066600000|2021-02-23 07:50:00|670.6|670|670.7|670.1|670.9|670.3|670.6|670|35
1614066900000|2021-02-23 07:55:00|670.8|670.2|670.7|670.1|670.8|670.2|670.3|669.7|33
1614067200000|2021-02-23 08:00:00|670.4|669.8|670.2|669.6|670.5|669.9|669.9|669.3|57
1614067500000|2021-02-23 08:05:00|669.9|669.3|668.3|667.7|670|669.4|668.3|667.7|82
1614067800000|2021-02-23 08:10:00|668.4|667.8|667.3|666.7|668.4|667.8|666.1|665.5|112
1614068100000|2021-02-23 08:15:00|667.2|666.6|667.2|666.6|667.4|666.8|666.8|666.2|34
1614068400000|2021-02-23 08:20:00|667.1|666.5|666.7|666.1|667.7|667.1|666.7|666.1|38
1614068700000|2021-02-23 08:25:00|666.9|666.3|666.8|666.2|667.1|666.5|666.6|666|12
1614069000000|2021-02-23 08:30:00|666.7|666.1|666.7|666.1|667|666.4|666.2|665.6|33
1614069300000|2021-02-23 08:35:00|666.6|666|666.7|666.1|666.8|666.2|666.3|665.7|31
1614069600000|2021-02-23 08:40:00|666.8|666.2|666.3|665.7|667|666.4|666.3|665.7|42
1614069900000|2021-02-23 08:45:00|666.4|665.8|666.5|665.9|667|666.4|666|665.4|36
1614070200000|2021-02-23 08:50:00|666.4|665.8|667|666.4|667.2|666.6|666.3|665.7|32
1614070500000|2021-02-23 08:55:00|666.9|666.3|668.3|667.7|668.3|667.7|666.9|666.3|55
1614070800000|2021-02-23 09:00:00|668|667.4|667.1|666.5|668.3|667.7|667|666.4|54
1614071100000|2021-02-23 09:05:00|667.2|666.6|667.3|666.7|667.9|667.3|667|666.4|61
1614071400000|2021-02-23 09:10:00|667.2|666.6|667.4|666.8|667.4|666.8|667|666.4|24
1614071700000|2021-02-23 09:15:00|667.3|666.7|667.4|666.8|667.8|667.2|667.2|666.6|23
1614072000000|2021-02-23 09:20:00|667.3|666.7|664.7|664.1|667.3|666.7|664.1|663.5|105
1614072300000|2021-02-23 09:25:00|664.6|664|664.1|663.5|664.8|664.2|664|663.4|63
1614072600000|2021-02-23 09:30:00|664.3|663.7|664.8|664.2|664.8|664.2|664|663.4|54
1614072900000|2021-02-23 09:35:00|665|664.4|664.9|664.3|665.3|664.7|664.9|664.3|21
1614073200000|2021-02-23 09:40:00|665.1|664.5|664.9|664.3|665.1|664.5|664.1|663.5|125
1614073500000|2021-02-23 09:45:00|664.8|664.2|664.6|664|665.1|664.5|664.5|663.9|30
1614073800000|2021-02-23 09:50:00|664.5|663.9|665.2|664.6|665.3|664.7|664.5|663.9|69
1614074100000|2021-02-23 09:55:00|665|664.4|665|664.4|665|664.4|664.5|663.9|59
1614074400000|2021-02-23 10:00:00|664.8|664.2|663.7|663.1|665|664.4|663.7|663.1|49
1614074700000|2021-02-23 10:05:00|663.8|663.2|662|661.4|663.8|663.2|662|661.4|132
1614075000000|2021-02-23 10:10:00|662.2|661.6|662.1|661.5|662.5|661.9|662|661.4|112
1614075300000|2021-02-23 10:15:00|662.2|661.6|662.6|662|663|662.4|661.9|661.3|61
1614075600000|2021-02-23 10:20:00|662.7|662.1|663.2|662.6|663.7|663.1|662.5|661.9|59
1614075900000|2021-02-23 10:25:00|663.3|662.7|663.5|662.9|663.7|663.1|663.3|662.7|28
1614076200000|2021-02-23 10:30:00|663.4|662.8|663.5|662.9|663.7|663.1|663.3|662.7|18
1614076500000|2021-02-23 10:35:00|663.4|662.8|663.7|663.1|663.8|663.2|663.2|662.6|20
1614076800000|2021-02-23 10:40:00|663.6|663|662.9|662.3|663.6|663|662.7|662.1|42
1614077100000|2021-02-23 10:45:00|663|662.4|663.6|663|663.6|663|663|662.4|197
1614077400000|2021-02-23 10:50:00|663.3|662.7|663.1|662.5|663.5|662.9|663|662.4|22
1614077700000|2021-02-23 10:55:00|663.2|662.6|662.2|661.6|663.2|662.6|662.1|661.5|96
1614078000000|2021-02-23 11:00:00|662.1|661.5|661.5|660.9|662.2|661.6|661.5|660.9|156
1614078300000|2021-02-23 11:05:00|661.6|661|661|660.4|661.6|661|661|660.4|79
1614078600000|2021-02-23 11:10:00|661.1|660.5|661.4|660.8|661.5|660.9|661|660.4|33
1614078900000|2021-02-23 11:15:00|661.3|660.7|661|660.4|661.3|660.7|660.7|660.1|89
1614079200000|2021-02-23 11:20:00|660.9|660.3|661.5|660.9|661.6|661|660.9|660.3|92
1614079500000|2021-02-23 11:25:00|661.4|660.8|662.2|661.6|662.2|661.6|661.2|660.6|54
1614079800000|2021-02-23 11:30:00|662|661.4|661.8|661.2|662.2|661.6|661.6|661|74
1614080100000|2021-02-23 11:35:00|661.9|661.3|661.5|660.9|662|661.4|661.2|660.6|29
1614080400000|2021-02-23 11:40:00|661.7|661.1|662.6|662|662.7|662.1|661.6|661|53
1614080700000|2021-02-23 11:45:00|662.7|662.1|663.5|662.9|664|663.4|662.6|662|115
1614081000000|2021-02-23 11:50:00|663.4|662.8|662.7|662.1|663.4|662.8|662.7|662.1|20
1614081300000|2021-02-23 11:55:00|662.9|662.3|663|662.4|663.3|662.7|662.7|662.1|40
1614081600000|2021-02-23 12:00:00|662.9|662.3|662.7|662.1|663|662.4|662.6|662|24
1614081900000|2021-02-23 12:05:00|662.6|662|663.7|663.1|664|663.4|661.3|660.7|106
1614082200000|2021-02-23 12:10:00|663.6|663|663.5|662.9|663.9|663.3|663.2|662.6|70
1614082500000|2021-02-23 12:15:00|663.3|662.7|663.7|663.1|663.7|663.1|663.1|662.5|59
1614082800000|2021-02-23 12:20:00|663.6|663|663.5|662.9|664|663.4|663.2|662.6|43
1614083100000|2021-02-23 12:25:00|663.4|662.8|663.1|662.5|663.4|662.8|662.6|662|47
1614083400000|2021-02-23 12:30:00|663.2|662.6|663.1|662.5|663.7|663.1|663|662.4|160
1614083700000|2021-02-23 12:35:00|663.2|662.6|663.4|662.8|663.5|662.9|663|662.4|19
1614084000000|2021-02-23 12:40:00|663.5|662.9|663.6|663|663.7|663.1|663.2|662.6|30
1614084300000|2021-02-23 12:45:00|663.5|662.9|663.7|663.1|664|663.4|663.5|662.9|68
1614084600000|2021-02-23 12:50:00|663.6|663|663.7|663.1|663.7|663.1|663.3|662.7|35
1614084900000|2021-02-23 12:55:00|664|663.4|664.6|664|664.6|664|664|663.4|51
1614085200000|2021-02-23 13:00:00|664.7|664.1|665|664.4|665.7|665.1|664.7|664.1|90
1614085500000|2021-02-23 13:05:00|664.9|664.3|665.1|664.5|665.1|664.5|664.5|663.9|52
1614085800000|2021-02-23 13:10:00|665|664.4|665|664.4|665.2|664.6|664.8|664|33904
1614086100000|2021-02-23 13:15:00|665.1|664.5|665.7|665.1|665.7|665.1|665|664.4|37
1614086400000|2021-02-23 13:20:00|665.6|665|665.3|664.7|665.7|665.1|665|664.4|85
1614086700000|2021-02-23 13:25:00|665.2|664.6|665.7|665.1|665.7|665.1|664.9|664.3|55
1614087000000|2021-02-23 13:30:00|665.6|665|665.6|665|666|665.4|665|664.4|55
1614087300000|2021-02-23 13:35:00|665.4|664.8|665.7|665.1|665.7|665.1|664.8|664.2|24
1614087600000|2021-02-23 13:40:00|665.8|665.2|667.9|667.3|668.5|667.9|665.7|665.1|311
1614090600000|2021-02-23 14:30:00|666.5|665.9|664|663.4|666.9|666.3|663.9|663.3|1187
1614090900000|2021-02-23 14:35:00|664.2|663.6|664.5|663.9|664.7|664.1|664|663.4|425
1614091200000|2021-02-23 14:40:00|664.4|663.8|665.5|664.9|666.4|665.8|664.2|663.6|388
1614091500000|2021-02-23 14:45:00|665.6|665|661.7|661.1|665.7|665.1|661.7|661.1|1035
1614091800000|2021-02-23 14:50:00|661.6|661|662.2|661.6|662.7|662.1|661.2|660.6|1134
1614092100000|2021-02-23 14:55:00|662|661.4|662.1|661.5|662.7|662.1|661.2|660.6|866
1614092400000|2021-02-23 15:00:00|662|661.4|664.5|663.9|664.7|664.1|661.5|660.9|887
1614092700000|2021-02-23 15:05:00|664.2|663.6|664|663.4|664.2|663.6|662.7|662.1|487
1614093000000|2021-02-23 15:10:00|663.9|663.3|663.8|663.2|664|663.4|662.5|661.9|255
1614093300000|2021-02-23 15:15:00|663.9|663.3|665|664.4|665|664.4|663.5|662.9|454
1614093600000|2021-02-23 15:20:00|664.8|664.2|664.3|663.7|665|664.4|664|663.4|313
1614093900000|2021-02-23 15:25:00|664.5|663.9|664.2|663.6|664.5|663.9|662.7|662.1|314
1614094200000|2021-02-23 15:30:00|664.1|663.5|664.2|663.6|665|664.4|664|663.4|305
1614094500000|2021-02-23 15:35:00|664|663.4|663|662.4|664.3|663.7|663|662.4|1157
1614094800000|2021-02-23 15:40:00|662.8|662.2|663.5|662.9|663.5|662.9|662.8|662.2|220
1614095100000|2021-02-23 15:45:00|663.3|662.7|663.5|662.9|663.5|662.9|663|662.4|655
1614095400000|2021-02-23 15:50:00|663.6|663|665.3|664.7|665.5|664.9|663.5|662.9|352
1614095700000|2021-02-23 15:55:00|665.1|664.5|664.5|663.9|665.5|664.9|664|663.4|211
1614096000000|2021-02-23 16:00:00|664.8|664.2|666.8|666.2|666.8|666.2|664.8|664.2|37699
1614096300000|2021-02-23 16:05:00|666.7|666.1|666|665.4|666.8|666.2|665.8|665.2|252
1614096600000|2021-02-23 16:10:00|665.8|665.2|665.8|665.2|666.3|665.7|665.3|664.7|235
1614096900000|2021-02-23 16:15:00|665.9|665.3|666.2|665.6|666.8|666.2|665.9|665.3|317
1614097200000|2021-02-23 16:20:00|666.1|665.5|665.5|664.9|666.1|665.5|665|664.4|130
1614097500000|2021-02-23 16:25:00|665.7|665.1|665.5|664.9|666.4|665.8|665.3|664.7|129
1614097800000|2021-02-23 16:30:00|665.7|665.1|665.5|664.9|666.2|665.6|665.3|664.7|365
1614098100000|2021-02-23 16:35:00|665.4|664.8|664.8|664.2|665.7|665.1|664.8|664.2|167
1614098400000|2021-02-23 16:40:00|664.5|663.9|663.8|663.2|664.7|664.1|663.8|663.2|964
1614098700000|2021-02-23 16:45:00|664|663.4|664.3|663.7|664.8|664.2|664|663.4|331
1614099000000|2021-02-23 16:50:00|664.4|663.8|666.6|666|666.6|666|664.3|663.7|748
1614099300000|2021-02-23 16:55:00|666.4|665.8|666.3|665.7|666.8|666.2|666|665.4|161
1614099600000|2021-02-23 17:00:00|666.5|665.9|666.9|666.3|667.1|666.5|666.3|665.7|201
1614099900000|2021-02-23 17:05:00|667|666.4|666.8|666.2|667.1|666.5|666.5|665.9|110
1614100200000|2021-02-23 17:10:00|666.7|666.1|666.3|665.7|667.1|666.5|666.3|665.7|129
1614100500000|2021-02-23 17:15:00|666.4|665.8|666.8|666.2|667.3|666.7|666.3|665.7|290
1614100800000|2021-02-23 17:20:00|666.6|666|665.3|664.7|666.8|666.2|665|664.4|274
1614101100000|2021-02-23 17:25:00|665.1|664.5|664.4|663.8|665.3|664.7|664.3|663.7|262
1614101400000|2021-02-23 17:30:00|664.5|663.9|664.7|664.1|665|664.4|664.3|663.7|141
1614101700000|2021-02-23 17:35:00|664.8|664.2|664.5|663.9|664.8|664.2|664.5|663.9|77
1614102000000|2021-02-23 17:40:00|664.8|664.2|664.5|663.9|664.8|664.2|664.3|663.7|170
1614102300000|2021-02-23 17:45:00|664.3|663.7|664.5|663.9|664.8|664.2|664.3|663.7|99
1614102600000|2021-02-23 17:50:00|664.6|664|664.3|663.7|665.3|664.7|664.3|663.7|134
1614102900000|2021-02-23 17:55:00|664.2|663.6|664.1|663.5|664.3|663.7|663.8|663.2|142
1614103200000|2021-02-23 18:00:00|663.8|663.2|664.1|663.5|664.3|663.7|663.8|663.2|102
1614103500000|2021-02-23 18:05:00|664.3|663.7|664.1|663.5|664.5|663.9|663.8|663.2|196
1614103800000|2021-02-23 18:10:00|664|663.4|664.8|664.2|665.6|665|664|663.4|184
1614104100000|2021-02-23 18:15:00|665.1|664.5|665.8|665.2|665.8|665.2|664.8|664.2|121
1614104400000|2021-02-23 18:20:00|665.7|665.1|667.1|666.5|667.1|666.5|665.6|665|181
1614104700000|2021-02-23 18:25:00|666.8|666.2|667.1|666.5|667.3|666.7|666.6|666|298
1614105000000|2021-02-23 18:30:00|667|666.4|667.3|666.7|667.3|666.7|666.8|666.2|152
1614105300000|2021-02-23 18:35:00|667.4|666.8|667.8|667.2|668.1|667.5|667.3|666.7|232
1614105600000|2021-02-23 18:40:00|667.9|667.3|669.1|668.5|669.1|668.5|667.9|667.3|160
1614105900000|2021-02-23 18:45:00|668.9|668.3|668.3|667.7|669.1|668.5|667.8|667.2|227
1614106200000|2021-02-23 18:50:00|668.6|668|668.6|668|668.8|668.2|668.3|667.7|1154
1614106500000|2021-02-23 18:55:00|668.7|668.1|668.6|668|668.9|668.3|668.4|667.8|367
1614106800000|2021-02-23 19:00:00|668.4|667.8|668.1|667.5|668.5|667.9|667.5|666.9|468
1614107100000|2021-02-23 19:05:00|668.4|667.8|668.6|668|668.9|668.3|667.4|666.8|638
1614107400000|2021-02-23 19:10:00|668.9|668.3|670.1|669.5|670.6|670|667.9|667.3|2083
1614107700000|2021-02-23 19:15:00|670.5|669.9|670.9|670.3|671.7|671.1|670.5|669.9|675
1614128400000|2021-02-24 01:00:00|669.5|668.9|669.9|669.3|670.1|669.5|668.2|667.6|328
1614128700000|2021-02-24 01:05:00|670|669.4|671.9|671.3|672|671.4|670|669.4|393
1614129000000|2021-02-24 01:10:00|672|671.4|672.1|671.5|672.8|672.2|671.4|670.8|255
1614129300000|2021-02-24 01:15:00|672.3|671.7|673.1|672.5|673.1|672.5|672.3|671.7|152
1614129600000|2021-02-24 01:20:00|672.9|672.3|673.1|672.5|673.3|672.7|672.9|672.3|153
1614129900000|2021-02-24 01:25:00|673.3|672.7|674.5|673.9|674.7|674.1|673.1|672.5|175
1614130200000|2021-02-24 01:30:00|674.6|674|674.8|674.2|674.9|674.3|674.3|673.7|128
1614130500000|2021-02-24 01:35:00|674.9|674.3|674.1|673.5|675|674.4|673.8|673.2|79
1614130800000|2021-02-24 01:40:00|674.2|673.6|674.2|673.6|674.3|673.7|673.8|673.2|23
1614131100000|2021-02-24 01:45:00|674.3|673.7|674.1|673.5|674.3|673.7|673.6|673|26
1614131400000|2021-02-24 01:50:00|674.2|673.6|674.1|673.5|674.3|673.7|674.1|673.5|27
1614131700000|2021-02-24 01:55:00|674.2|673.6|674.3|673.7|674.3|673.7|673.9|673.3|20
1614132000000|2021-02-24 02:00:00|674.2|673.6|673.3|672.7|674.2|673.6|673.2|672.6|15
1614132300000|2021-02-24 02:05:00|673.2|672.6|673.4|672.8|674.1|673.5|673.2|672.6|26
1614132600000|2021-02-24 02:10:00|673.5|672.9|673.1|672.5|673.8|673.2|672.8|672.2|45
1614132900000|2021-02-24 02:15:00|673.2|672.6|673.3|672.7|673.3|672.7|673.1|672.5|13
1614133200000|2021-02-24 02:20:00|673.2|672.6|673.3|672.7|673.8|673.2|673.1|672.5|282
1614133500000|2021-02-24 02:25:00|673.1|672.5|673.3|672.7|673.3|672.7|673.1|672.5|61
1614133800000|2021-02-24 02:30:00|673.4|672.8|673.2|672.6|673.8|673.2|673.2|672.6|90
1614134100000|2021-02-24 02:35:00|673.1|672.5|673.2|672.6|673.3|672.7|672.8|672.2|37
1614134400000|2021-02-24 02:40:00|673.3|672.7|672.6|672|673.5|672.9|672.3|671.7|30
1614134700000|2021-02-24 02:45:00|672.4|671.8|672.6|672|672.7|672.1|672.2|671.6|37
1614135000000|2021-02-24 02:50:00|672.7|672.1|673|672.4|673.1|672.5|672.5|671.9|20
1614135300000|2021-02-24 02:55:00|672.9|672.3|672.8|672.2|672.9|672.3|672.6|672|32
1614135600000|2021-02-24 03:00:00|672.7|672.1|673.1|672.5|673.3|672.7|672.6|672|60
1614135900000|2021-02-24 03:05:00|673.3|672.7|673.1|672.5|673.3|672.7|673.1|672.5|14
1614136200000|2021-02-24 03:10:00|672.8|672.2|672.9|672.3|673.1|672.5|672.3|671.7|17
1614136500000|2021-02-24 03:15:00|673.1|672.5|673.2|672.6|673.2|672.6|673.1|672.5|34
1614136800000|2021-02-24 03:20:00|673.3|672.7|673.7|673.1|673.8|673.2|673.3|672.7|134
1614137100000|2021-02-24 03:25:00|673.6|673|673.8|673.2|673.8|673.2|673.6|673|27
1614137400000|2021-02-24 03:30:00|673.7|673.1|673.8|673.2|673.9|673.3|673.6|673|16
1614137700000|2021-02-24 03:35:00|673.9|673.3|673.6|673|673.9|673.3|673.6|673|14
1614138000000|2021-02-24 03:40:00|673.4|672.8|673.6|673|673.6|673|673.4|672.8|10
1614138300000|2021-02-24 03:45:00|673.7|673.1|673.6|673|673.7|673.1|673.6|673|8
1614138600000|2021-02-24 03:50:00|673.5|672.9|673|672.4|673.5|672.9|673|672.4|18
1614138900000|2021-02-24 03:55:00|673.2|672.6|673.1|672.5|673.2|672.6|672.9|672.3|52
1614139200000|2021-02-24 04:00:00|673|672.4|673.2|672.6|673.2|672.6|673|672.4|5
1614139500000|2021-02-24 04:05:00|673|672.4|673|672.4|673.1|672.5|672.8|672.2|2
1614139800000|2021-02-24 04:10:00|673.1|672.5|673.2|672.6|673.3|672.7|672.6|672|14
1614140100000|2021-02-24 04:15:00|672.9|672.3|672.9|672.3|673.1|672.5|672.6|672|52
1614140400000|2021-02-24 04:20:00|672.6|672|672.9|672.3|672.9|672.3|672.6|672|12
1614140700000|2021-02-24 04:25:00|673.1|672.5|673|672.4|673.2|672.6|672.9|672.3|8
1614141000000|2021-02-24 04:30:00|673.1|672.5|672.6|672|673.1|672.5|672.5|671.9|13
1614141300000|2021-02-24 04:35:00|672.8|672.2|672.5|671.9|672.8|672.2|672.5|671.9|11
1614141600000|2021-02-24 04:40:00|672.4|671.8|672.3|671.7|672.5|671.9|672.2|671.6|32
1614141900000|2021-02-24 04:45:00|672.4|671.8|672.4|671.8|672.6|672|672.3|671.7|13
1614142200000|2021-02-24 04:50:00|672.5|671.9|672.6|672|672.6|672|672.5|671.9|2
1614142500000|2021-02-24 04:55:00|672.5|671.9|672.6|672|672.6|672|672.4|671.8|12
1614142800000|2021-02-24 05:00:00|672.9|672.3|672.4|671.8|672.9|672.3|672.4|671.8|141
1614143100000|2021-02-24 05:05:00|672.2|671.6|672.5|671.9|672.6|672|672.1|671.5|47
1614143400000|2021-02-24 05:10:00|672.6|672|672.1|671.5|672.6|672|672.1|671.5|43
1614143700000|2021-02-24 05:15:00|672.3|671.7|671.1|670.5|672.4|671.8|671.1|670.5|61
1614144000000|2021-02-24 05:20:00|670.6|670|671.1|670.5|671.1|670.5|670.6|670|49
1614144300000|2021-02-24 05:25:00|671|670.4|671.5|670.9|671.5|670.9|671|670.4|12
1614144600000|2021-02-24 05:30:00|671.6|671|671.4|670.8|671.6|671|670.6|670|82
1614144900000|2021-02-24 05:35:00|671.3|670.7|671.6|671|671.8|671.2|671.3|670.7|25
1614145200000|2021-02-24 05:40:00|671.7|671.1|671.6|671|671.9|671.3|671.4|670.8|14
1614145500000|2021-02-24 05:45:00|671.9|671.3|671.9|671.3|672.3|671.7|671.6|671|32
1614145800000|2021-02-24 05:50:00|671.7|671.1|671.9|671.3|672.1|671.5|671.6|671|10
1614146100000|2021-02-24 05:55:00|672|671.4|672.4|671.8|672.6|672|671.9|671.3|19
1614146400000|2021-02-24 06:00:00|672.2|671.6|672.4|671.8|672.4|671.8|671.9|671.3|16
1614146700000|2021-02-24 06:05:00|672.2|671.6|672.4|671.8|672.6|672|672.1|671.5|18
1614147000000|2021-02-24 06:10:00|672.5|671.9|672.4|671.8|672.6|672|672.1|671.5|27
1614147300000|2021-02-24 06:15:00|672.1|671.5|671|670.4|672.4|671.8|670.9|670.3|95
1614147600000|2021-02-24 06:20:00|671.1|670.5|671.4|670.8|671.5|670.9|671|670.4|32
1614147900000|2021-02-24 06:25:00|671.5|670.9|671.6|671|671.9|671.3|671|670.4|32
1614148200000|2021-02-24 06:30:00|671.8|671.2|671.9|671.3|671.9|671.3|671.4|670.8|19
1614148500000|2021-02-24 06:35:00|672|671.4|672.1|671.5|672.4|671.8|672|671.4|11
1614148800000|2021-02-24 06:40:00|672.3|671.7|672.4|671.8|672.5|671.9|672.1|671.5|15
1614149100000|2021-02-24 06:45:00|672.1|671.5|672.4|671.8|672.4|671.8|672.1|671.5|3
1614149400000|2021-02-24 06:50:00|672.3|671.7|672.1|671.5|672.4|671.8|671.9|671.3|15
1614149700000|2021-02-24 06:55:00|672.2|671.6|672.4|671.8|672.4|671.8|672|671.4|28
1614150000000|2021-02-24 07:00:00|672.1|671.5|672.1|671.5|672.1|671.5|671.9|671.3|82
1614150300000|2021-02-24 07:05:00|672|671.4|672.1|671.5|672.4|671.8|672|671.4|13
1614150600000|2021-02-24 07:10:00|672|671.4|672|671.4|672.1|671.5|671.9|671.3|11
1614150900000|2021-02-24 07:15:00|672.1|671.5|671.9|671.3|672.1|671.5|671.6|671|10
1614151200000|2021-02-24 07:20:00|672|671.4|672.1|671.5|672.1|671.5|671.9|671.3|5
1614151500000|2021-02-24 07:25:00|672|671.4|671.9|671.3|672|671.4|671.6|671|16
1614151800000|2021-02-24 07:30:00|672|671.4|671.9|671.3|672.2|671.6|671.8|671.2|34
1614152100000|2021-02-24 07:35:00|671.8|671.2|671.9|671.3|672.3|671.7|671.8|671.2|9
1614152400000|2021-02-24 07:40:00|671.8|671.2|672|671.4|672.2|671.6|671.8|671.2|12
1614152700000|2021-02-24 07:45:00|672.1|671.5|671.4|670.8|672.2|671.6|671.4|670.8|8
1614153000000|2021-02-24 07:50:00|671.6|671|670.6|670|671.6|671|670.6|670|58
1614153300000|2021-02-24 07:55:00|670.8|670.2|670.2|669.6|671.1|670.5|669.9|669.3|76
1614153600000|2021-02-24 08:00:00|670.3|669.7|670.9|670.3|671.5|670.9|670.3|669.7|84
1614153900000|2021-02-24 08:05:00|671|670.4|673|672.4|673|672.4|671|670.4|49
1614154200000|2021-02-24 08:10:00|673.1|672.5|673|672.4|673.4|672.8|672.6|672|89
1614154500000|2021-02-24 08:15:00|673.1|672.5|673.8|673.2|673.8|673.2|673|672.4|47
1614154800000|2021-02-24 08:20:00|673.9|673.3|674.1|673.5|674.1|673.5|673.8|673.2|19
1614155100000|2021-02-24 08:25:00|673.9|673.3|673.8|673.2|674|673.4|673.5|672.9|38
1614155400000|2021-02-24 08:30:00|673.7|673.1|674.2|673.6|674.2|673.6|673.7|673.1|58
1614155700000|2021-02-24 08:35:00|674|673.4|673.2|672.6|674|673.4|673|672.4|31
1614156000000|2021-02-24 08:40:00|673.3|672.7|673.2|672.6|673.8|673.2|673.2|672.6|19
1614156300000|2021-02-24 08:45:00|673.4|672.8|673.3|672.7|673.8|673.2|673.3|672.7|18
1614156600000|2021-02-24 08:50:00|673.2|672.6|672.1|671.5|673.4|672.8|671.8|671.2|39
1614156900000|2021-02-24 08:55:00|672.4|671.8|672.4|671.8|672.7|672.1|671.6|671|94
1614157200000|2021-02-24 09:00:00|672.5|671.9|672.4|671.8|672.5|671.9|672.1|671.5|28
1614157500000|2021-02-24 09:05:00|672.3|671.7|671.3|670.7|672.4|671.8|671.3|670.7|21
1614157800000|2021-02-24 09:10:00|671.4|670.8|671.1|670.5|672|671.4|670.8|670.2|44
1614158100000|2021-02-24 09:15:00|671.4|670.8|672|671.4|672|671.4|671.3|670.7|23
1614158400000|2021-02-24 09:20:00|671.9|671.3|671.9|671.3|672.1|671.5|671.9|671.3|23
1614158700000|2021-02-24 09:25:00|672|671.4|672.4|671.8|672.4|671.8|671.8|671.2|22
1614159000000|2021-02-24 09:30:00|672.3|671.7|672|671.4|672.3|671.7|672|671.4|23
1614159300000|2021-02-24 09:35:00|671.9|671.3|672.4|671.8|672.4|671.8|671.9|671.3|19
1614159600000|2021-02-24 09:40:00|672.3|671.7|672.3|671.7|672.3|671.7|672.3|671.7|18
1614159900000|2021-02-24 09:45:00|672.4|671.8|672.1|671.5|672.4|671.8|672.1|671.5|52
1614160200000|2021-02-24 09:50:00|672.2|671.6|672.1|671.5|672.4|671.8|672.1|671.5|39
1614160500000|2021-02-24 09:55:00|672.2|671.6|672.1|671.5|672.4|671.8|672.1|671.5|47
1614160800000|2021-02-24 10:00:00|671.9|671.3|671.1|670.5|671.9|671.3|671.1|670.5|54
1614161100000|2021-02-24 10:05:00|671.2|670.6|672.1|671.5|672.1|671.5|671.1|670.5|23
1614161400000|2021-02-24 10:10:00|672|671.4|672.3|671.7|672.3|671.7|672|671.4|54
1614161700000|2021-02-24 10:15:00|672.2|671.6|672.3|671.7|672.3|671.7|672.2|671.6|71
1614162000000|2021-02-24 10:20:00|672.2|671.6|671.5|670.9|672.2|671.6|671.3|670.7|26
1614162300000|2021-02-24 10:25:00|671.6|671|671.6|671|672|671.4|671.5|670.9|23
1614162600000|2021-02-24 10:30:00|671.5|670.9|671.5|670.9|671.9|671.3|671.4|670.8|17
1614162900000|2021-02-24 10:35:00|671.4|670.8|671.7|671.1|671.9|671.3|671.4|670.8|5
1614163200000|2021-02-24 10:40:00|671.6|671|671|670.4|671.9|671.3|670.9|670.3|50
1614163500000|2021-02-24 10:45:00|670.9|670.3|671.1|670.5|671.5|670.9|670.9|670.3|32
1614163800000|2021-02-24 10:50:00|671|670.4|671.5|670.9|671.9|671.3|670.9|670.3|24
1614164100000|2021-02-24 10:55:00|671.6|671|671.7|671.1|672.1|671.5|671.4|670.8|16
1614164400000|2021-02-24 11:00:00|671.8|671.2|671.5|670.9|671.9|671.3|671.4|670.8|40
1614164700000|2021-02-24 11:05:00|671.6|671|671.7|671.1|672.4|671.8|671.5|670.9|50
1614165000000|2021-02-24 11:10:00|671.8|671.2|671.5|670.9|671.9|671.3|671.4|670.8|30
1614165300000|2021-02-24 11:15:00|671.6|671|671|670.4|671.8|671.2|670.9|670.3|33
1614165600000|2021-02-24 11:20:00|671.1|670.5|672.3|671.7|672.4|671.8|671.1|670.5|30
1614165900000|2021-02-24 11:25:00|672.4|671.8|672.3|671.7|672.4|671.8|672|671.4|53
1614166200000|2021-02-24 11:30:00|672.4|671.8|672.1|671.5|672.4|671.8|671.9|671.3|16
1614166500000|2021-02-24 11:35:00|672|671.4|671.6|671|672.6|672|671.5|670.9|56
1614166800000|2021-02-24 11:40:00|671.7|671.1|671.5|670.9|672|671.4|671.1|670.5|36
1614167100000|2021-02-24 11:45:00|671.6|671|671.6|671|671.6|671|670.9|670.3|42
1614167400000|2021-02-24 11:50:00|671.5|670.9|672|671.4|672.2|671.6|671.4|670.8|61
1614167700000|2021-02-24 11:55:00|672.1|671.5|672.4|671.8|672.8|672.2|672.1|671.5|44
1614168000000|2021-02-24 12:00:00|672.5|671.9|672.6|672|672.7|672.1|672.4|671.8|40
1614168300000|2021-02-24 12:05:00|672.5|671.9|672.5|671.9|672.6|672|672.4|671.8|520
1614168600000|2021-02-24 12:10:00|672.6|672|672.6|672|672.6|672|672.5|671.9|65
1614168900000|2021-02-24 12:15:00|672.5|671.9|672.9|672.3|673|672.4|672.3|671.7|54
1614169200000|2021-02-24 12:20:00|673|672.4|672.8|672.2|673.2|672.6|672.8|672.2|76
1614169500000|2021-02-24 12:25:00|672.9|672.3|672.4|671.8|673|672.4|672.3|671.7|72
1614169800000|2021-02-24 12:30:00|672.3|671.7|671.2|670.6|672.4|671.8|670.9|670.3|106
1614170100000|2021-02-24 12:35:00|671.1|670.5|671.4|670.8|671.4|670.8|670.9|670.3|108
1614170400000|2021-02-24 12:40:00|671.3|670.7|671.7|671.1|671.7|671.1|671.1|670.5|103
1614170700000|2021-02-24 12:45:00|671.9|671.3|672.4|671.8|672.4|671.8|671.9|671.3|69
1614171000000|2021-02-24 12:50:00|672.3|671.7|673.2|672.6|673.2|672.6|672.2|671.6|117
1614171300000|2021-02-24 12:55:00|673.1|672.5|673.2|672.6|673.4|672.8|672.4|671.8|84
1614171600000|2021-02-24 13:00:00|673.3|672.7|672.8|672.2|673.4|672.8|672.8|672.2|87
1614171900000|2021-02-24 13:05:00|672.9|672.3|672.9|672.3|673.3|672.7|672.8|672.2|34
1614172200000|2021-02-24 13:10:00|672.8|672.2|673.4|672.8|673.5|672.9|672.7|672.1|246
1614172500000|2021-02-24 13:15:00|673.3|672.7|673.4|672.8|673.4|672.8|672.6|672|142
1614172800000|2021-02-24 13:20:00|673.3|672.7|673.2|672.6|673.4|672.8|672.7|672.1|104
1614173100000|2021-02-24 13:25:00|673.1|672.5|673.2|672.6|673.4|672.8|672.9|672.3|169
1614173400000|2021-02-24 13:30:00|672.8|672.2|673.3|672.7|673.4|672.8|672.4|671.8|124
1614173700000|2021-02-24 13:35:00|673.2|672.6|673.1|672.5|673.4|672.8|672.9|672.3|51
1614174000000|2021-02-24 13:40:00|672.9|672.3|673.4|672.8|673.9|673.2|672.5|671.9|15974
1614177000000|2021-02-24 14:30:00|675.4|674.8|681.1|680.5|682.4|681.8|675.2|674.6|2537
1614177300000|2021-02-24 14:35:00|681.4|680.8|683.2|682.6|683.9|683.3|681.2|680.6|1655
1614177600000|2021-02-24 14:40:00|683.3|682.7|686.2|685.6|686.7|686.1|682.7|682.1|1395
1614177900000|2021-02-24 14:45:00|686.1|685.5|685.5|684.9|687.8|687.2|685.1|684.5|1804
1614178200000|2021-02-24 14:50:00|685.6|685|685.9|685.3|687.1|686.5|684.6|684|969
1614178500000|2021-02-24 14:55:00|686|685.4|682.4|681.8|686.9|686.3|682.4|681.8|1018
1614178800000|2021-02-24 15:00:00|682.1|681.5|681.7|681.1|684.1|683.5|679.1|678.5|1959
1614179100000|2021-02-24 15:05:00|681.9|681.3|680.4|679.8|682.2|681.6|679.9|679.3|710
1614179400000|2021-02-24 15:10:00|680.6|680|680.4|679.8|681.4|680.8|679.7|679.1|445
1614179700000|2021-02-24 15:15:00|680.5|679.9|679.9|679.3|682.4|681.8|678.9|678.3|650
1614180000000|2021-02-24 15:20:00|680|679.4|681.1|680.5|681.4|680.8|679.7|679.1|262
1614180300000|2021-02-24 15:25:00|680.9|680.3|680.9|680.3|682.4|681.8|680.6|680|275
1614180600000|2021-02-24 15:30:00|681|680.4|680.2|679.6|681.1|680.5|679.9|679.3|362
1614180900000|2021-02-24 15:35:00|680.3|679.7|683|682.4|683.1|682.5|680.2|679.6|573
1614181200000|2021-02-24 15:40:00|682.9|682.3|683.6|683|684.1|683.5|682.9|682.3|486
1614181500000|2021-02-24 15:45:00|683.7|683.1|682.9|682.3|684.1|683.5|682.6|682|291
1614181800000|2021-02-24 15:50:00|683|682.4|683.9|683.3|684.1|683.5|682.9|682.3|326
1614182100000|2021-02-24 15:55:00|684.1|683.5|684.4|683.8|684.9|684.3|683.9|683.3|428
1614182400000|2021-02-24 16:00:00|684.6|684|684.9|684.3|684.9|684.3|684.4|683.8|349
1614182700000|2021-02-24 16:05:00|684.6|684|680.9|680.3|684.6|684|680.8|680.2|486
1614183000000|2021-02-24 16:10:00|680.8|680.2|681.3|680.7|681.3|680.7|680.1|679.5|252
1614183300000|2021-02-24 16:15:00|681.4|680.8|680.5|679.9|681.6|681|680.1|679.5|219
1614183600000|2021-02-24 16:20:00|680.4|679.8|680.7|680.1|681.1|680.5|679.3|678.7|550
1614183900000|2021-02-24 16:25:00|680.6|680|680.6|680|681.3|680.7|680.4|679.8|257
1614184200000|2021-02-24 16:30:00|680.8|680.2|679.8|679.2|680.8|680.2|679.8|679.2|288
1614184500000|2021-02-24 16:35:00|678.8|678.2|679.1|678.5|680.1|679.5|678.8|678.2|265
1614184800000|2021-02-24 16:40:00|679.2|678.6|679.6|679|679.8|679.2|678.9|678.3|306
1614185100000|2021-02-24 16:45:00|679.4|678.8|680.1|679.5|680.8|680.2|679.4|678.8|288
1614185400000|2021-02-24 16:50:00|680|679.4|680.8|680.2|681.1|680.5|679.6|679|227
1614185700000|2021-02-24 16:55:00|680.6|680|681.6|681|681.6|681|680.4|679.8|268
1614186000000|2021-02-24 17:00:00|681.3|680.7|681|680.4|681.6|681|680.8|680.2|347
1614186300000|2021-02-24 17:05:00|681.3|680.7|682.5|681.9|682.5|681.9|681.3|680.7|1189
1614186600000|2021-02-24 17:10:00|682.7|682.1|682.9|682.3|683.3|682.7|682.7|682.1|822
1614186900000|2021-02-24 17:15:00|683|682.4|680.5|679.9|683.2|682.6|680.5|679.9|1026
1614187200000|2021-02-24 17:20:00|680.3|679.7|680.8|680.2|681|680.4|680.3|679.7|263
1614187500000|2021-02-24 17:25:00|680.6|680|681.3|680.7|681.9|681.3|680.4|679.8|970
1614187800000|2021-02-24 17:30:00|681.5|680.9|682.6|682|682.8|682.2|681.4|680.8|181
1614188100000|2021-02-24 17:35:00|682.4|681.8|681.8|681.2|682.6|682|681.8|681.2|189
1614188400000|2021-02-24 17:40:00|681.9|681.3|682.4|681.8|682.4|681.8|681.8|681.2|123
1614188700000|2021-02-24 17:45:00|682.3|681.7|682.1|681.5|682.8|682.2|681.8|681.2|718
1614189000000|2021-02-24 17:50:00|682.2|681.6|682.1|681.5|682.6|682|681.8|681.2|315
1614189300000|2021-02-24 17:55:00|682.2|681.6|681.7|681.1|682.2|681.6|681.3|680.7|160
1614189600000|2021-02-24 18:00:00|681.8|681.2|681.8|681.2|681.9|681.3|681.3|680.7|184
1614189900000|2021-02-24 18:05:00|682|681.4|682.1|681.5|683.3|682.7|681.9|681.3|214
1614190200000|2021-02-24 18:10:00|682|681.4|682.8|682.2|683|682.4|682|681.4|251
1614190500000|2021-02-24 18:15:00|682.6|682|682.8|682.2|683.3|682.7|682.6|682|124
1614190800000|2021-02-24 18:20:00|682.6|682|683.1|682.5|683.5|682.9|682.3|681.7|178
1614191100000|2021-02-24 18:25:00|682.8|682.2|683.3|682.7|683.5|682.9|682.8|682.2|359
1614191400000|2021-02-24 18:30:00|683.4|682.8|682.8|682.2|683.8|683.2|682.7|682.1|315
1614191700000|2021-02-24 18:35:00|682.7|682.1|683|682.4|683.5|682.9|682.5|681.9|140
1614192000000|2021-02-24 18:40:00|682.8|682.2|683|682.4|683|682.4|682.5|681.9|122
1614192300000|2021-02-24 18:45:00|682.9|682.3|682.9|682.3|683.3|682.7|682.8|682.2|373
1614192600000|2021-02-24 18:50:00|682.8|682.2|682.8|682.2|683.1|682.5|682.8|682.2|276
1614192900000|2021-02-24 18:55:00|682.6|682|683.6|683|683.6|683|682.6|682|178
1614193200000|2021-02-24 19:00:00|683.7|683.1|683.3|682.7|684|683.4|683|682.4|291
1614193500000|2021-02-24 19:05:00|683|682.4|683|682.4|683.6|683|682.8|682.2|243
1614193800000|2021-02-24 19:10:00|683.1|682.5|684.8|684.2|685.3|684.7|683|682.4|1250
1614194100000|2021-02-24 19:15:00|684.9|684.3|681.5|680.9|684.9|684.3|681.3|680.7|809
1614214800000|2021-02-25 01:00:00|681.8|681.2|679.7|679.1|682.1|681.5|679.5|678.9|516
1614215100000|2021-02-25 01:05:00|679.8|679.2|679.6|679|680.5|679.9|678.9|678.3|330
1614215400000|2021-02-25 01:10:00|679.5|678.9|680.1|679.5|680.1|679.5|679.1|678.5|121
1614215700000|2021-02-25 01:15:00|680|679.4|679.3|678.7|680.3|679.7|679.1|678.5|112
1614216000000|2021-02-25 01:20:00|679.6|679|679.8|679.2|680.3|679.7|679.4|678.8|132
1614216300000|2021-02-25 01:25:00|680|679.4|680.1|679.5|680.1|679.5|679.6|679|107
1614216600000|2021-02-25 01:30:00|679.8|679.2|679.4|678.8|679.8|679.2|679.1|678.5|68
1614216900000|2021-02-25 01:35:00|679.3|678.7|679.1|678.5|679.3|678.7|678.9|678.3|31
1614217200000|2021-02-25 01:40:00|679|678.4|679.4|678.8|679.5|678.9|678.8|678.2|28
1614217500000|2021-02-25 01:45:00|679.3|678.7|679.3|678.7|679.6|679|679.1|678.5|35
1614217800000|2021-02-25 01:50:00|679.4|678.8|679.1|678.5|679.4|678.8|679.1|678.5|17
1614218100000|2021-02-25 01:55:00|679.3|678.7|679.3|678.7|679.3|678.7|679.2|678.6|16
1614218400000|2021-02-25 02:00:00|679.2|678.6|679.8|679.2|679.8|679.2|679.1|678.5|25
1614218700000|2021-02-25 02:05:00|680.1|679.5|680.1|679.5|680.1|679.5|679.9|679.3|21
1614219000000|2021-02-25 02:10:00|679.9|679.3|680.3|679.7|680.3|679.7|679.9|679.3|35
1614219300000|2021-02-25 02:15:00|680.4|679.8|680.5|679.9|680.8|680.2|680.3|679.7|69
1614219600000|2021-02-25 02:20:00|680.6|680|680.9|680.3|681.1|680.5|680.6|680|24
1614219900000|2021-02-25 02:25:00|680.8|680.2|681|680.4|681|680.4|680.8|680.2|35
1614220200000|2021-02-25 02:30:00|681.2|680.6|681.2|680.6|681.6|681|681.1|680.5|42
1614220500000|2021-02-25 02:35:00|681.3|680.7|681|680.4|681.3|680.7|680.8|680.2|22
1614220800000|2021-02-25 02:40:00|680.9|680.3|680.9|680.3|681.2|680.6|680.7|680.1|58
1614221100000|2021-02-25 02:45:00|681|680.4|680.6|680|681|680.4|680.6|680|20
1614221400000|2021-02-25 02:50:00|680.5|679.9|680.6|680|680.6|680|680.3|679.7|22
1614221700000|2021-02-25 02:55:00|680.5|679.9|680.8|680.2|680.8|680.2|680.4|679.8|55
1614222000000|2021-02-25 03:00:00|680.7|680.1|680.4|679.8|680.8|680.2|680.4|679.8|34
1614222300000|2021-02-25 03:05:00|680.3|679.7|679.8|679.2|680.3|679.7|679.3|678.7|42
1614222600000|2021-02-25 03:10:00|679.6|679|679.8|679.2|679.8|679.2|679.6|679|23
1614222900000|2021-02-25 03:15:00|679.7|679.1|679.8|679.2|679.8|679.2|679.6|679|15
1614223200000|2021-02-25 03:20:00|679.7|679.1|679.8|679.2|679.8|679.2|679.6|679|12
1614223500000|2021-02-25 03:25:00|679.7|679.1|679.6|679|679.7|679.1|679.6|679|6
1614223800000|2021-02-25 03:30:00|679.5|678.9|679.2|678.6|679.6|679|679.1|678.5|36
1614224100000|2021-02-25 03:35:00|679.1|678.5|679.3|678.7|679.4|678.8|679.1|678.5|4
1614224400000|2021-02-25 03:40:00|679.5|678.9|679.6|679|679.8|679.2|679.3|678.7|19
1614224700000|2021-02-25 03:45:00|||||||||5
1614225000000|2021-02-25 03:50:00|679.5|678.9|679.6|679|679.7|679.1|679.5|678.9|17
1614225300000|2021-02-25 03:55:00|679.7|679.1|679.8|679.2|680.1|679.5|679.7|679.1|26
1614225600000|2021-02-25 04:00:00|680|679.4|680.2|679.6|680.3|679.7|680|679.4|22
1614225900000|2021-02-25 04:05:00|680|679.4|679.9|679.3|680|679.4|679.8|679.2|14
1614226200000|2021-02-25 04:10:00|680|679.4|680.3|679.7|680.4|679.8|680|679.4|10
1614226500000|2021-02-25 04:15:00|680.4|679.8|680.3|679.7|680.4|679.8|680.2|679.6|13
1614226800000|2021-02-25 04:20:00|680.2|679.6|680.1|679.5|680.2|679.6|680.1|679.5|4
1614227100000|2021-02-25 04:25:00|680.2|679.6|680.2|679.6|680.3|679.7|680.1|679.5|7
1614227400000|2021-02-25 04:30:00|680.1|679.5|679.3|678.7|680.2|679.6|679.3|678.7|23
1614227700000|2021-02-25 04:35:00|679.1|678.5|679.4|678.8|679.5|678.9|679|678.4|21
1614228000000|2021-02-25 04:40:00|679.5|678.9|679.4|678.8|679.5|678.9|679.3|678.7|9
1614228300000|2021-02-25 04:45:00|679.5|678.9|679.8|679.2|680.1|679.5|679.5|678.9|42
1614228600000|2021-02-25 04:50:00|679.6|679|679.3|678.7|679.7|679.1|679.3|678.7|54
1614228900000|2021-02-25 04:55:00|679.5|678.9|679.2|678.6|679.6|679|679.2|678.6|24
1614229200000|2021-02-25 05:00:00|679.3|678.7|679.5|678.9|679.6|679|679.3|678.7|6
1614229500000|2021-02-25 05:05:00|679.6|679|679.6|679|679.6|679|679.4|678.8|15
1614229800000|2021-02-25 05:10:00|679.3|678.7|679.6|679|679.8|679.2|679.3|678.7|22
1614230100000|2021-02-25 05:15:00|679.5|678.9|679.7|679.1|679.8|679.2|679.5|678.9|17
1614230400000|2021-02-25 05:20:00|679.6|679|679.7|679.1|679.8|679.2|679.6|679|13
1614230700000|2021-02-25 05:25:00|679.8|679.2|679.6|679|679.8|679.2|679.6|679|30
1614231000000|2021-02-25 05:30:00|679.8|679.2|680.1|679.5|680.4|679.8|679.6|679|55
1614231300000|2021-02-25 05:35:00|||||||||8
1614231600000|2021-02-25 05:40:00|680.3|679.7|680.1|679.5|680.3|679.7|679.8|679.2|12
1614231900000|2021-02-25 05:45:00|680|679.4|680.4|679.8|680.5|679.9|680|679.4|17
1614232200000|2021-02-25 05:50:00|680.3|679.7|680.4|679.8|680.7|680.1|680.2|679.6|37
1614232500000|2021-02-25 05:55:00|680.3|679.7|679.8|679.2|680.6|680|679.8|679.2|28
1614232800000|2021-02-25 06:00:00|680.1|679.5|679.6|679|680.1|679.5|679.6|679|30
1614233100000|2021-02-25 06:05:00|679.3|678.7|679.3|678.7|679.6|679|679.1|678.5|29
1614233400000|2021-02-25 06:10:00|679.2|678.6|679.7|679.1|679.8|679.2|679.2|678.6|22
1614233700000|2021-02-25 06:15:00|679.8|679.2|680.3|679.7|680.3|679.7|679.6|679|29
1614234000000|2021-02-25 06:20:00|680.4|679.8|680.3|679.7|680.6|680|680.1|679.5|14
1614234300000|2021-02-25 06:25:00|680.2|679.6|680.3|679.7|680.4|679.8|680.1|679.5|22
1614234600000|2021-02-25 06:30:00|680.1|679.5|680.1|679.5|680.3|679.7|679.8|679.2|43
1614234900000|2021-02-25 06:35:00|679.9|679.3|680|679.4|680|679.4|679.8|679.2|5
1614235200000|2021-02-25 06:40:00|679.9|679.3|679.8|679.2|680.1|679.5|679.8|679.2|9
1614235500000|2021-02-25 06:45:00|679.9|679.3|679.6|679|680.1|679.5|679.3|678.7|20
1614235800000|2021-02-25 06:50:00|679.8|679.2|679.7|679.1|679.8|679.2|679.6|679|8
1614236100000|2021-02-25 06:55:00|679.8|679.2|680.1|679.5|680.1|679.5|679.7|679.1|10
1614236400000|2021-02-25 07:00:00|679.8|679.2|679.8|679.2|680.1|679.5|679.8|679.2|7
1614236700000|2021-02-25 07:05:00|680.1|679.5|679.8|679.2|680.1|679.5|679.6|679|10
1614237000000|2021-02-25 07:10:00|||||||||4
1614237300000|2021-02-25 07:15:00|680.1|679.5|680.1|679.5|680.1|679.5|679.8|679.2|25
1614237600000|2021-02-25 07:20:00|680|679.4|679.6|679|680.2|679.6|679.6|679|19
1614237900000|2021-02-25 07:25:00|679.5|678.9|680.1|679.5|680.1|679.5|679.4|678.8|14
1614238200000|2021-02-25 07:30:00|679.9|679.3|680.2|679.6|680.2|679.6|679.9|679.3|34
1614238500000|2021-02-25 07:35:00|680.1|679.5|678.2|677.6|680.1|679.5|678.1|677.5|75
1614238800000|2021-02-25 07:40:00|678.1|677.5|678.9|678.3|678.9|678.3|678.1|677.5|43
1614239100000|2021-02-25 07:45:00|679|678.4|680.1|679.5|680.4|679.8|678.7|678.1|83
1614239400000|2021-02-25 07:50:00|680.2|679.6|679.3|678.7|680.4|679.8|679.3|678.7|40
1614239700000|2021-02-25 07:55:00|679.4|678.8|680|679.4|680.1|679.5|679.4|678.8|23
1614240000000|2021-02-25 08:00:00|680.1|679.5|679.8|679.2|680.3|679.7|679.8|679.2|23
1614240300000|2021-02-25 08:05:00|680|679.4|680.5|679.9|680.5|679.9|680|679.4|49
1614240600000|2021-02-25 08:10:00|680.6|680|681.1|680.5|681.2|680.6|680.3|679.7|54
1614240900000|2021-02-25 08:15:00|680.9|680.3|680.6|680|681.2|680.6|680.6|680|21
1614241200000|2021-02-25 08:20:00|680.8|680.2|681.3|680.7|681.3|680.7|680.8|680.2|21
1614241500000|2021-02-25 08:25:00|681.5|680.9|681.8|681.2|682.1|681.5|681.5|680.9|34
1614241800000|2021-02-25 08:30:00|682|681.4|682.1|681.5|682.1|681.5|681.8|681.2|24
1614242100000|2021-02-25 08:35:00|682.2|681.6|682.6|682|682.7|682.1|682.1|681.5|74
1614242400000|2021-02-25 08:40:00|682.3|681.7|682.1|681.5|682.6|682|681.6|681|85
1614242700000|2021-02-25 08:45:00|681.8|681.2|682.3|681.7|682.5|681.9|681.8|681.2|26
1614243000000|2021-02-25 08:50:00|682.5|681.9|682.3|681.7|682.5|681.9|682.1|681.5|32
1614243300000|2021-02-25 08:55:00|682.2|681.6|682|681.4|682.3|681.7|682|681.4|115
1614243600000|2021-02-25 09:00:00|682.1|681.5|681.3|680.7|682.5|681.9|681.3|680.7|47
1614243900000|2021-02-25 09:05:00|681.4|680.8|681.1|680.5|681.8|681.2|681|680.4|34
1614244200000|2021-02-25 09:10:00|681|680.4|681|680.4|681.1|680.5|680|679.4|68
1614244500000|2021-02-25 09:15:00|681.1|680.5|681.8|681.2|681.8|681.2|680.9|680.3|49
1614244800000|2021-02-25 09:20:00|681.7|681.1|681.3|680.7|681.9|681.3|681.3|680.7|38
1614245100000|2021-02-25 09:25:00|681.4|680.8|681.5|680.9|681.8|681.2|681.2|680.6|35
1614245400000|2021-02-25 09:30:00|681.4|680.8|681.7|681.1|681.8|681.2|681.3|680.7|27
1614245700000|2021-02-25 09:35:00|681.6|681|681.8|681.2|681.8|681.2|681.3|680.7|28
1614246000000|2021-02-25 09:40:00|681.7|681.1|681.6|681|681.7|681.1|681.3|680.7|60
1614246300000|2021-02-25 09:45:00|681.8|681.2|681.3|680.7|682.1|681.5|681.3|680.7|80
1614246600000|2021-02-25 09:50:00|681.7|681.1|681.6|681|681.8|681.2|681.3|680.7|69
1614246900000|2021-02-25 09:55:00|681.4|680.8|681.7|681.1|681.8|681.2|681.3|680.7|68
1614247200000|2021-02-25 10:00:00|681.6|681|681.4|680.8|681.8|681.2|681.1|680.5|48
1614247500000|2021-02-25 10:05:00|681.5|680.9|682.9|682.3|683|682.4|681.5|680.9|87
1614247800000|2021-02-25 10:10:00|682.8|682.2|682.9|682.3|683|682.4|682.6|682|57
1614248100000|2021-02-25 10:15:00|682.8|682.2|683.8|683.2|684|683.4|682.6|682|43
1614248400000|2021-02-25 10:20:00|683.9|683.3|683.6|683|684|683.4|683.3|682.7|48
1614248700000|2021-02-25 10:25:00|683.7|683.1|683.5|682.9|683.7|683.1|683.2|682.6|45
1614249000000|2021-02-25 10:30:00|683.6|683|684.8|684.2|684.8|684.2|683.5|682.9|183
1614249300000|2021-02-25 10:35:00|685|684.4|684.8|684.2|685|684.4|684.3|683.7|158
1614249600000|2021-02-25 10:40:00|684.7|684.1|684.3|683.7|684.7|684.1|684.1|683.5|18
1614249900000|2021-02-25 10:45:00|684.1|683.5|683.5|682.9|684.1|683.5|683.5|682.9|44
1614250200000|2021-02-25 10:50:00|683.4|682.8|683.5|682.9|684|683.4|683.3|682.7|27
1614250500000|2021-02-25 10:55:00|683.7|683.1|683.7|683.1|683.8|683.2|683.3|682.7|23
1614250800000|2021-02-25 11:00:00|683.8|683.2|683.9|683.3|684|683.4|683.6|683|25
1614251100000|2021-02-25 11:05:00|684|683.4|684.4|683.8|684.5|683.9|683.8|683.2|23
1614251400000|2021-02-25 11:10:00|684.3|683.7|684.2|683.6|684.4|683.8|683.8|683.2|29
1614251700000|2021-02-25 11:15:00|684.1|683.5|683.9|683.3|684.3|683.7|683.9|683.3|2
1614252000000|2021-02-25 11:20:00|683.8|683.2|684|683.4|684.3|683.7|683.7|683.1|24
1614252300000|2021-02-25 11:25:00|683.9|683.3|684|683.4|684|683.4|683.7|683.1|48
1614252600000|2021-02-25 11:30:00|683.9|683.3|683.8|683.2|683.9|683.3|683.5|682.9|23
1614252900000|2021-02-25 11:35:00|683.9|683.3|683.5|682.9|684|683.4|683.5|682.9|18
1614253200000|2021-02-25 11:40:00|683.4|682.8|684.3|683.7|684.3|683.7|683.3|682.7|20
1614253500000|2021-02-25 11:45:00|684.2|683.6|683.3|682.7|684.3|683.7|683.3|682.7|62
1614253800000|2021-02-25 11:50:00|683.5|682.9|683.4|682.8|683.5|682.9|683.3|682.7|6
1614254100000|2021-02-25 11:55:00|683.3|682.7|683.5|682.9|683.5|682.9|683.1|682.5|22
1614254400000|2021-02-25 12:00:00|683.4|682.8|683|682.4|683.5|682.9|682.9|682.3|17
1614254700000|2021-02-25 12:05:00|683.1|682.5|682.8|682.2|683.2|682.6|682.4|681.8|42
1614255000000|2021-02-25 12:10:00|682.6|682|682.4|681.8|682.8|682.2|682|681.4|70
1614255300000|2021-02-25 12:15:00|682.5|681.9|682|681.4|682.5|681.9|682|681.4|14
1614255600000|2021-02-25 12:20:00|681.8|681.2|682.4|681.8|682.5|681.9|681.8|681.2|29
1614255900000|2021-02-25 12:25:00|682.3|681.7|683.5|682.9|683.5|682.9|682.3|681.7|33
1614256200000|2021-02-25 12:30:00|683.4|682.8|683.5|682.9|683.5|682.9|683.2|682.6|76
1614256500000|2021-02-25 12:35:00|683.4|682.8|683.7|683.1|683.8|683.2|683.2|682.6|33
1614256800000|2021-02-25 12:40:00|683.5|682.9|683.3|682.7|683.8|683.2|682.9|682.3|67
1614257100000|2021-02-25 12:45:00|683.5|682.9|683.8|683.2|683.8|683.2|683.3|682.7|48
1614257400000|2021-02-25 12:50:00|684|683.4|684.3|683.7|684.4|683.8|683.9|683.3|31
1614257700000|2021-02-25 12:55:00|684|683.4|684.2|683.6|684.3|683.7|683.9|683.3|303
1614258000000|2021-02-25 13:00:00|684|683.4|683.9|683.3|684.3|683.7|683.8|683.2|307
1614258300000|2021-02-25 13:05:00|684|683.4|684|683.4|684.3|683.7|683.8|683.2|49
1614258600000|2021-02-25 13:10:00|684.3|683.7|683.8|683.2|684.3|683.7|683.8|683.2|52
1614258900000|2021-02-25 13:15:00|683.9|683.3|682.8|682.2|684.1|683.5|682.8|682.2|87
1614259200000|2021-02-25 13:20:00|682.7|682.1|682.7|682.1|683|682.4|682.5|681.9|79
1614259500000|2021-02-25 13:25:00|682.8|682.2|681.7|681.1|682.8|682.2|681.5|680.9|146
1614259800000|2021-02-25 13:30:00|681.6|681|678.4|677.8|681.8|681.2|677.5|676.9|402
1614260100000|2021-02-25 13:35:00|678.5|677.9|676.7|676.1|678.5|677.9|674.9|674.3|668
1614260400000|2021-02-25 13:40:00|676.5|675.9|675.9|675.3|677|676.4|675.4|674.6|23077
1614263400000|2021-02-25 14:30:00|673.5|672.9|673.8|673.2|675.8|675.2|670.6|670|2378
1614263700000|2021-02-25 14:35:00|673.6|673|671.2|670.6|674.1|673.5|670.7|670.1|1333
1614264000000|2021-02-25 14:40:00|671.4|670.8|671.4|670.8|673.7|673.1|671|670.4|1054
1614264300000|2021-02-25 14:45:00|671.2|670.6|668.6|668|671.3|670.7|667.8|667.2|1309
1614264600000|2021-02-25 14:50:00|668.3|667.7|669|668.4|669.3|668.7|667.6|667|909
1614264900000|2021-02-25 14:55:00|668.7|668.1|669|668.4|669.3|668.7|666.6|666|840
1614265200000|2021-02-25 15:00:00|668.8|668.2|667|666.4|669|668.4|666.7|666.1|933
1614265500000|2021-02-25 15:05:00|667.1|666.5|666.9|666.3|668|667.4|666.7|666.1|725
1614265800000|2021-02-25 15:10:00|666.7|666.1|668.2|667.6|668.2|667.6|665.4|664.8|643
1614266100000|2021-02-25 15:15:00|668.1|667.5|672.4|671.8|672.7|672.1|667.9|667.3|963
1614266400000|2021-02-25 15:20:00|672.2|671.6|671.4|670.8|672.4|671.8|670.4|669.8|725
1614266700000|2021-02-25 15:25:00|671.7|671.1|671.4|670.8|672|671.4|670.9|670.3|565
1614267000000|2021-02-25 15:30:00|671.3|670.7|670.1|669.5|671.5|670.9|668.9|668.3|703
1614267300000|2021-02-25 15:35:00|670.2|669.6|671.3|670.7|672|671.4|670|669.4|453
1614267600000|2021-02-25 15:40:00|671.5|670.9|672.1|671.5|672.6|672|671|670.4|390
1614267900000|2021-02-25 15:45:00|672.4|671.8|672.9|672.3|672.9|672.3|671.1|670.5|349
1614268200000|2021-02-25 15:50:00|672.8|672.2|673.6|673|674.2|673.6|672.4|671.8|515
1614268500000|2021-02-25 15:55:00|673.4|672.8|673.9|673.3|674.8|674.2|673.4|672.8|419
1614268800000|2021-02-25 16:00:00|674|673.4|674.5|673.9|675|674.4|673.4|672.8|388
1614269100000|2021-02-25 16:05:00|674.7|674.1|674.7|674.1|675|674.4|674|673.4|357
1614269400000|2021-02-25 16:10:00|674.4|673.8|674.2|673.6|674.6|674|673.5|672.9|209
1614269700000|2021-02-25 16:15:00|674.1|673.5|674.2|673.6|675.2|674.6|673.9|673.3|329
1614270000000|2021-02-25 16:20:00|674.5|673.9|675|674.4|675|674.4|673.7|673.1|248
1614270300000|2021-02-25 16:25:00|675.2|674.6|676|675.4|676.3|675.7|675|674.4|441
1614270600000|2021-02-25 16:30:00|676.2|675.6|676.3|675.7|676.8|676.2|675.2|674.6|469
1614270900000|2021-02-25 16:35:00|676.2|675.6|675.7|675.1|677|676.4|675.6|675|265
1614271200000|2021-02-25 16:40:00|675.5|674.9|675.9|675.3|675.9|675.3|674.9|674.3|274
1614271500000|2021-02-25 16:45:00|676|675.4|676.5|675.9|677|676.4|675.4|674.8|338
1614271800000|2021-02-25 16:50:00|676.6|676|677.2|676.6|677.2|676.6|676.2|675.6|291
1614272100000|2021-02-25 16:55:00|677.5|676.9|676.7|676.1|677.7|677.1|676.2|675.6|279
1614272400000|2021-02-25 17:00:00|676.6|676|675.8|675.2|676.8|676.2|675.4|674.8|274
1614272700000|2021-02-25 17:05:00|675.7|675.1|675.2|674.6|675.9|675.3|674.9|674.3|192
1614273000000|2021-02-25 17:10:00|675.4|674.8|676.2|675.6|676.7|676.1|674.9|674.3|233
1614273300000|2021-02-25 17:15:00|676.5|675.9|676.2|675.6|677.2|676.6|676.2|675.6|366
1614273600000|2021-02-25 17:20:00|676.1|675.5|676.7|676.1|677|676.4|676|675.4|200
1614273900000|2021-02-25 17:25:00|676.5|675.9|676|675.4|676.5|675.9|675.3|674.7|367
1614274200000|2021-02-25 17:30:00|675.9|675.3|675.5|674.9|676.2|675.6|675.5|674.9|169
1614274500000|2021-02-25 17:35:00|675.6|675|675|674.4|675.7|675.1|675|674.4|146
1614274800000|2021-02-25 17:40:00|675.2|674.6|676.1|675.5|676.2|675.6|675|674.4|185
1614275100000|2021-02-25 17:45:00|676|675.4|676.2|675.6|676.7|676.1|675.5|674.9|136
1614275400000|2021-02-25 17:50:00|676.1|675.5|676|675.4|677|676.4|676|675.4|210
1614275700000|2021-02-25 17:55:00|676.2|675.6|675.7|675.1|676.2|675.6|675.2|674.6|197
1614276000000|2021-02-25 18:00:00|675.6|675|674.6|674|675.7|675.1|674.6|674|183
1614276300000|2021-02-25 18:05:00|674.4|673.8|674.2|673.6|674.7|674.1|673.9|673.3|234
1614276600000|2021-02-25 18:10:00|674.3|673.7|672.9|672.3|674.4|673.8|672.4|671.8|333
1614276900000|2021-02-25 18:15:00|673|672.4|673.1|672.5|673.1|672.5|672.4|671.8|290
1614277200000|2021-02-25 18:20:00|673.3|672.7|673.6|673|673.6|673|672.9|672.3|318
1614277500000|2021-02-25 18:25:00|673.9|673.3|673.6|673|673.9|673.3|673.1|672.5|174
1614277800000|2021-02-25 18:30:00|673.4|672.8|672.9|672.3|673.6|673|672.4|671.8|258
1614278100000|2021-02-25 18:35:00|672.6|672|672.9|672.3|673.3|672.7|672.6|672|273
1614278400000|2021-02-25 18:40:00|672.8|672.2|672.8|672.2|673.1|672.5|672.6|672|162
1614278700000|2021-02-25 18:45:00|672.9|672.3|672.3|671.7|673.3|672.7|672|671.4|250
1614279000000|2021-02-25 18:50:00|672.2|671.6|671.8|671.2|672.8|672.2|671.8|671.2|301
1614279300000|2021-02-25 18:55:00|671.9|671.3|672|671.4|672.2|671.6|671.4|670.8|611
1614279600000|2021-02-25 19:00:00|672.1|671.5|672.1|671.5|672.3|671.7|671.4|670.8|383
1614279900000|2021-02-25 19:05:00|672.2|671.6|673.4|672.8|673.5|672.9|672.1|671.5|637
1614280200000|2021-02-25 19:10:00|673.6|673|675|674.4|676.3|675.7|673.4|672.8|2021
1614280500000|2021-02-25 19:15:00|674.9|674.3|675.1|674.5|676.1|675.5|674.5|673.9|526
1614301200000|2021-02-26 01:00:00|673.5|672.5|672.4|671.8|673.8|673.2|672.3|671.7|196
1614301500000|2021-02-26 01:05:00|672.3|671.7|671|670.4|672.9|672.3|670.9|670.3|201
1614301800000|2021-02-26 01:10:00|671.1|670.5|670.4|669.8|671.9|671.3|670.4|669.8|124
1614302100000|2021-02-26 01:15:00|670.3|669.7|671.3|670.7|671.7|671.1|669.9|669.3|138
1614302400000|2021-02-26 01:20:00|671.2|670.6|671.1|670.5|671.7|671.1|670.7|670.1|74
1614302700000|2021-02-26 01:25:00|671|670.4|671.9|671.3|672.2|671.6|671|670.4|27
1614303000000|2021-02-26 01:30:00|671.4|670.8|672.2|671.6|672.2|671.6|670.7|670.1|45
1614303300000|2021-02-26 01:35:00|672|671.4|671.3|670.7|672.2|671.6|671.3|670.7|22
1614303600000|2021-02-26 01:40:00|671.4|670.8|671.7|671.1|671.8|671.2|671.2|670.6|22
1614303900000|2021-02-26 01:45:00|671.4|670.8|671.1|670.5|671.4|670.8|670.8|670.2|20
1614304200000|2021-02-26 01:50:00|671|670.4|671.7|671.1|671.7|671.1|670.8|670.2|12
1614304500000|2021-02-26 01:55:00|671.6|671|671.5|670.9|671.7|671.1|671|670.4|15
1614304800000|2021-02-26 02:00:00|671.6|671|671.3|670.7|671.7|671.1|671.3|670.7|10
1614305100000|2021-02-26 02:05:00|671.4|670.8|671.3|670.7|671.5|670.9|671.2|670.6|39
1614305400000|2021-02-26 02:10:00|671.4|670.8|671.6|671|671.7|671.1|671.3|670.7|23
1614305700000|2021-02-26 02:15:00|671.7|671.1|672.3|671.7|672.5|671.9|671.7|671.1|23
1614306000000|2021-02-26 02:20:00|672.5|671.9|673|672.4|673|672.4|672.5|671.9|24
1614306300000|2021-02-26 02:25:00|672.9|672.3|672.8|672.2|673|672.4|672.5|671.9|44
1614306600000|2021-02-26 02:30:00|672.6|672|672.3|671.7|672.6|672|672.3|671.7|13
1614306900000|2021-02-26 02:35:00|672.4|671.8|672|671.4|672.5|671.9|672|671.4|7
1614307200000|2021-02-26 02:40:00|671.9|671.3|672.3|671.7|672.3|671.7|671.8|671.2|5
1614307500000|2021-02-26 02:45:00|672.4|671.8|672.1|671.5|672.5|671.9|672.1|671.5|8
1614307800000|2021-02-26 02:50:00|672|671.4|671.8|671.2|672.5|671.9|671.8|671.2|16
1614308100000|2021-02-26 02:55:00|671.9|671.3|671.8|671.2|672|671.4|671.8|671.2|12
1614308400000|2021-02-26 03:00:00|671.6|671|671|670.4|671.6|671|670.5|669.9|82
1614308700000|2021-02-26 03:05:00|671.1|670.5|671.5|670.9|671.7|670.9|670.8|670.2|10806
1614309000000|2021-02-26 03:10:00|671.4|670.8|671.3|670.7|671.8|671.2|671.3|670.7|5
1614309300000|2021-02-26 03:15:00|671.4|670.8|671.3|670.7|671.5|670.9|671.3|670.7|6
1614309600000|2021-02-26 03:20:00|671.2|670.6|671.1|670.5|671.2|670.6|670.8|670.2|35
1614309900000|2021-02-26 03:25:00|671.2|670.6|671.3|670.7|671.3|670.7|671|670.4|3
1614310200000|2021-02-26 03:30:00|671.2|670.6|671|670.4|671.2|670.6|670.9|670.3|34
1614310500000|2021-02-26 03:35:00|670.9|670.3|670.9|670.3|671|670.4|670.9|670.3|6
1614310800000|2021-02-26 03:40:00|671|670.4|670.9|670.3|671|670.4|670.9|670.3|1
1614311100000|2021-02-26 03:45:00|671|670.4|670.9|670.3|671.2|670.6|670.9|670.3|2
1614311400000|2021-02-26 03:50:00|671|670.4|671.2|670.6|671.2|670.6|671|670.4|4
1614311700000|2021-02-26 03:55:00|670.9|670.3|671|670.4|671|670.4|670.9|670.3|2
1614312000000|2021-02-26 04:00:00|670.9|670.3|671.4|670.8|671.4|670.8|670.9|670.3|5
1614312300000|2021-02-26 04:05:00|671.3|670.7|671|670.4|671.3|670.7|671|670.4|7
1614312600000|2021-02-26 04:10:00|670.9|670.3|670.2|669.6|670.9|670.3|670.2|669.6|10
1614312900000|2021-02-26 04:15:00|670.1|669.5|669.7|669.1|670.1|669.5|669.5|668.9|38
1614313200000|2021-02-26 04:20:00|669.5|668.9|669.7|669.1|669.8|669.2|669.4|668.8|35
1614313500000|2021-02-26 04:25:00|669.5|668.9|669.9|669.3|669.9|669.3|669.5|668.9|7
1614313800000|2021-02-26 04:30:00|669.8|669.2|669.7|669.1|669.9|669.3|669.7|669.1|12
1614314100000|2021-02-26 04:35:00|669.4|668.8|669.2|668.6|669.4|668.8|669.2|668.6|18
1614314400000|2021-02-26 04:40:00|||||||||17
1614314700000|2021-02-26 04:45:00|669.4|668.8|669.4|668.8|669.4|668.8|669.3|668.7|12
1614315000000|2021-02-26 04:50:00|669.3|668.7|669.3|668.7|669.4|668.8|669.2|668.6|10
1614315300000|2021-02-26 04:55:00|669.2|668.6|669.5|668.9|669.5|668.9|669.2|668.6|49
1614315600000|2021-02-26 05:00:00|669.6|669|670.2|669.6|670.4|669.8|669.6|669|60
1614315900000|2021-02-26 05:05:00|||||||||10
1614316200000|2021-02-26 05:10:00|669.9|669.3|669.9|669.3|669.9|669.3|669.9|669.3|9
1614316500000|2021-02-26 05:15:00|669.7|669.1|669.7|669.1|669.9|669.3|669.4|668.8|74
1614316800000|2021-02-26 05:20:00|||||||||9
1614317100000|2021-02-26 05:25:00|669.9|669.3|669.7|669.1|669.9|669.3|669.5|668.9|2
1614317400000|2021-02-26 05:30:00|669.4|668.8|667.7|667.1|669.7|669.1|667.7|667.1|102
1614317700000|2021-02-26 05:35:00|667.5|666.9|668.3|667.7|668.4|667.8|667.4|666.8|60
1614318000000|2021-02-26 05:40:00|668.4|667.8|668.4|667.8|668.8|668.2|668.4|667.8|37
1614318300000|2021-02-26 05:45:00|668.5|667.9|668.4|667.8|668.7|668.1|668.2|667.6|19
1614318600000|2021-02-26 05:50:00|668.3|667.7|668.7|668.1|668.8|668.2|668.2|667.6|31
1614318900000|2021-02-26 05:55:00|669.2|668.6|668.7|668.1|669.3|668.7|668.5|667.9|23
1614319200000|2021-02-26 06:00:00|668.8|668.2|668.9|668.3|668.9|668.3|668.3|667.7|20
1614319500000|2021-02-26 06:05:00|669.1|668.5|668.4|667.8|669.2|668.6|668.4|667.8|16
1614319800000|2021-02-26 06:10:00|668.5|667.9|668.9|668.3|668.9|668.3|668.4|667.8|47
1614320100000|2021-02-26 06:15:00|669.2|668.6|669.2|668.6|669.3|668.7|668.9|668.3|23
1614320400000|2021-02-26 06:20:00|669|668.4|669.3|668.7|669.7|669.1|668.5|667.9|54
1614320700000|2021-02-26 06:25:00|669.2|668.6|668.9|668.3|669.4|668.8|668.7|668.1|31
1614321000000|2021-02-26 06:30:00|668.8|668.2|669.2|668.6|669.4|668.8|668.8|668.2|16
1614321300000|2021-02-26 06:35:00|668.9|668.3|668.9|668.3|669.2|668.6|668.4|667.8|21
1614321600000|2021-02-26 06:40:00|669.2|668.6|669.2|668.6|669.4|668.8|668.9|668.3|31
1614321900000|2021-02-26 06:45:00|669.1|668.5|669.4|668.8|669.4|668.8|669|668.4|4
1614322200000|2021-02-26 06:50:00|669.3|668.7|668.7|668.1|669.4|668.8|668.5|667.9|20
1614322500000|2021-02-26 06:55:00|668.8|668.2|668.9|668.3|669.2|668.6|668.8|668.2|16
1614322800000|2021-02-26 07:00:00|669.2|668.6|669.2|668.6|669.4|668.8|669|668.4|14
1614323100000|2021-02-26 07:05:00|669|668.4|669.2|668.6|669.4|668.8|668.9|668.3|26
1614323400000|2021-02-26 07:10:00|669.3|668.7|669.4|668.8|669.4|668.8|668.4|667.8|42
1614323700000|2021-02-26 07:15:00|669.2|668.6|669.2|668.6|669.4|668.8|668.9|668.3|29
1614324000000|2021-02-26 07:20:00|669.3|668.7|670|669.4|670.7|670.1|669.2|668.6|110
1614324300000|2021-02-26 07:25:00|670.1|669.5|670.7|670.1|670.9|670.3|670.1|669.5|29
1614324600000|2021-02-26 07:30:00|670.5|669.9|670.5|669.9|670.7|670.1|670.4|669.8|11
1614324900000|2021-02-26 07:35:00|670.7|670.1|670.5|669.9|670.7|670.1|670.3|669.7|25
1614325200000|2021-02-26 07:40:00|670.4|669.8|669.7|669.1|670.4|669.8|669.7|669.1|28
1614325500000|2021-02-26 07:45:00|669.9|669.3|670.1|669.5|670.2|669.6|669.7|669.1|27
1614325800000|2021-02-26 07:50:00|670|669.4|670.4|669.8|670.4|669.8|669.9|669.3|6
1614326100000|2021-02-26 07:55:00|670.2|669.6|669.7|669.1|670.2|669.6|669.6|669|33
1614326400000|2021-02-26 08:00:00|669.6|669|669.9|669.3|670.2|669.6|669.6|669|31
1614326700000|2021-02-26 08:05:00|669.8|669.2|669.7|669.1|670.4|669.8|669.7|669.1|23
1614327000000|2021-02-26 08:10:00|669.9|669.3|671.2|670.6|671.2|670.6|669.9|669.3|27
1614327300000|2021-02-26 08:15:00|671.1|670.5|670.2|669.6|671.2|670.6|670.2|669.6|112
1614327600000|2021-02-26 08:20:00|670.1|669.5|669.7|669.1|670.4|669.8|669.7|669.1|31
1614327900000|2021-02-26 08:25:00|669.8|669.2|669.2|668.6|669.9|669.3|668.8|668.2|55
1614328200000|2021-02-26 08:30:00|669.1|668.5|668.2|667.6|669.1|668.5|668.1|667.5|36
1614328500000|2021-02-26 08:35:00|669.6|669|669.2|668.6|669.7|669.1|668.9|668.3|22
1614328800000|2021-02-26 08:40:00|669.3|668.7|669.2|668.6|669.3|668.7|668.8|668.2|15
1614329100000|2021-02-26 08:45:00|669.1|668.5|668.4|667.8|669.1|668.5|667.9|667.3|113
1614329400000|2021-02-26 08:50:00|668.2|667.6|668.2|667.6|668.6|668|668.2|667.6|27
1614329700000|2021-02-26 08:55:00|668.3|667.7|668.6|668|668.7|668.1|668.2|667.6|12
1614330000000|2021-02-26 09:00:00|668.7|668.1|668.8|668.2|669.1|668.5|668.7|668.1|8
1614330300000|2021-02-26 09:05:00|668.9|668.3|669.2|668.6|669.2|668.6|668.9|668.3|21
1614330600000|2021-02-26 09:10:00|668.9|668.3|668.4|667.8|669.2|668.6|668.4|667.8|28
1614330900000|2021-02-26 09:15:00|668.2|667.6|668.8|668.2|668.9|668.3|668.2|667.6|30
1614331200000|2021-02-26 09:20:00|668.7|668.1|669.1|668.5|669.1|668.5|668.4|667.8|24
1614331500000|2021-02-26 09:25:00|669|668.4|668.7|668.1|669|668.4|668.7|668.1|6
1614331800000|2021-02-26 09:30:00|668.6|668|669.2|668.6|669.2|668.6|668.6|668|23
1614332100000|2021-02-26 09:35:00|669.4|668.8|669.7|669.1|669.7|669.1|669.4|668.8|20
1614332400000|2021-02-26 09:40:00|669.3|668.7|669.1|668.5|669.4|668.8|668.8|668.2|18
1614332700000|2021-02-26 09:45:00|669|668.4|669.1|668.5|669.6|669|668.2|667.6|97
1614333000000|2021-02-26 09:50:00|668.9|668.3|667.9|667.3|668.9|668.3|667.9|667.3|69
1614333300000|2021-02-26 09:55:00|668.1|667.5|667.3|666.7|668.3|667.7|667.2|666.6|77
1614333600000|2021-02-26 10:00:00|667.2|666.6|668.1|667.5|668.2|667.6|667.2|666.6|97
1614333900000|2021-02-26 10:05:00|668|667.4|668.2|667.6|668.4|667.8|667.7|667.1|77
1614334200000|2021-02-26 10:10:00|668|667.4|666.9|666.3|668.2|667.6|666.7|666.1|90
1614334500000|2021-02-26 10:15:00|665.9|665.3|665.7|665.1|666.4|665.8|665.7|665.1|168
1614334800000|2021-02-26 10:20:00|665.4|664.8|664.4|663.8|665.6|665|664.3|663.7|170
1614335100000|2021-02-26 10:25:00|664.6|664|664.9|664.3|665.2|664.6|664.4|663.8|67
1614335400000|2021-02-26 10:30:00|665.2|664.6|665.4|664.8|666.1|665.5|665.2|664.6|37
1614335700000|2021-02-26 10:35:00|665.3|664.7|665.9|665.3|665.9|665.3|665.3|664.7|12
1614336000000|2021-02-26 10:40:00|666.1|665.5|666.2|665.6|666.2|665.6|665.6|665|36
1614336300000|2021-02-26 10:45:00|666.1|665.5|665.7|665.1|666.2|665.6|665.6|665|14
1614336600000|2021-02-26 10:50:00|665.6|665|665.2|664.6|665.7|665.1|665.2|664.6|16
1614336900000|2021-02-26 10:55:00|665.1|664.5|664.9|664.3|665.2|664.6|664.9|664.3|17
1614337200000|2021-02-26 11:00:00|665.1|664.5|664.7|664.1|665.4|664.8|664.7|664.1|35
1614337500000|2021-02-26 11:05:00|664.8|664.2|663.8|663.2|664.9|664.3|663.7|663.1|68
1614337800000|2021-02-26 11:10:00|663.7|663.1|664.2|663.6|664.3|663.7|663.7|663.1|79
1614338100000|2021-02-26 11:15:00|664.4|663.8|663.7|663.1|664.4|663.8|663.6|663|68
1614338400000|2021-02-26 11:20:00|663.6|663|663.8|663.2|664.2|663.6|663.6|663|77
1614338700000|2021-02-26 11:25:00|663.7|663.1|664.1|663.5|664.1|663.5|663.6|663|54
1614339000000|2021-02-26 11:30:00|664|663.4|663|662.4|664|663.4|662.9|662.3|61
1614339300000|2021-02-26 11:35:00|663.1|662.5|662.4|661.8|663.1|662.5|662.1|661.5|183
1614339600000|2021-02-26 11:40:00|662.2|661.6|662.6|662|662.6|662|662.2|661.6|52
1614339900000|2021-02-26 11:45:00|662.5|661.9|663.4|662.8|663.6|663|662.4|661.8|83
1614340200000|2021-02-26 11:50:00|663.6|663|663.1|662.5|664.4|663.8|662.4|661.8|114
1614340500000|2021-02-26 11:55:00|663.2|662.6|662.9|662.3|663.9|663.3|662.9|662.3|35
1614340800000|2021-02-26 12:00:00|662.8|662.2|662.4|661.8|663.4|662.8|662.1|661.5|83
1614341100000|2021-02-26 12:05:00|663|662.4|663.1|662.5|663.4|662.8|662.5|661.9|43
1614341400000|2021-02-26 12:10:00|663.2|662.6|662.5|661.9|663.4|662.8|662.4|661.8|45
1614341700000|2021-02-26 12:15:00|662.6|662|664.4|663.8|664.4|663.8|662.5|661.9|89
1614342000000|2021-02-26 12:20:00|664.5|663.9|664.4|663.8|664.9|664.3|663.9|663.3|66
1614342300000|2021-02-26 12:25:00|664.3|663.7|663.9|663.3|664.4|663.8|663.9|663.3|35
1614342600000|2021-02-26 12:30:00|664.1|663.5|664.1|663.5|664.6|664|663.9|663.3|47
1614342900000|2021-02-26 12:35:00|664.3|663.7|664.4|663.8|664.8|664.2|664.1|663.5|26
1614343200000|2021-02-26 12:40:00|664.6|664|664.3|663.7|664.6|664|664|663.4|73
1614343500000|2021-02-26 12:45:00|664.1|663.5|664.5|663.9|665.1|664.5|664.1|663.5|69
1614343800000|2021-02-26 12:50:00|664.6|664|663.9|663.3|664.7|664.1|663.9|663.3|16
1614344100000|2021-02-26 12:55:00|664|663.4|663.4|662.8|664|663.4|663.4|662.8|71
1614344400000|2021-02-26 13:00:00|663.2|662.6|663.1|662.5|663.4|662.8|662.1|661.5|322
1614344700000|2021-02-26 13:05:00|663.2|662.6|663|662.4|663.3|662.7|662.4|661.8|102
1614345000000|2021-02-26 13:10:00|662.9|662.3|663.4|662.8|663.7|663.1|662.9|662.3|251
1614345300000|2021-02-26 13:15:00|663.3|662.7|663.2|662.6|663.4|662.8|663.2|662.6|59
1614345600000|2021-02-26 13:20:00|663.3|662.7|663.8|663.2|663.9|663.3|663.1|662.5|56
1614345900000|2021-02-26 13:25:00|663.7|663.1|663.2|662.6|663.9|663.3|663.1|662.5|29
1614346200000|2021-02-26 13:30:00|663.1|662.5|663.4|662.8|663.6|663|663|662.4|87
1614346500000|2021-02-26 13:35:00|663.2|662.6|664|663.4|664.4|663.8|663.2|662.6|90
1614346800000|2021-02-26 13:40:00|663.9|663.3|663.9|663.3|664.4|663.8|663.9|663.3|184
1614349800000|2021-02-26 14:30:00|665.1|664.5|667.2|666.6|668.2|667.6|664.7|664.1|1072
1614350100000|2021-02-26 14:35:00|666.9|666.3|663.4|662.8|666.9|666.3|663.4|662.8|965
1614350400000|2021-02-26 14:40:00|663.2|662.6|663.9|663.3|664.2|663.6|662.4|661.8|913
1614350700000|2021-02-26 14:45:00|663.8|663.2|666|665.4|666.1|665.5|662.6|662|993
1614351000000|2021-02-26 14:50:00|666.1|665.5|664.6|664|666.1|665.5|664.4|663.8|475
1614351300000|2021-02-26 14:55:00|664.7|664.1|663.1|662.5|664.7|664.1|662.8|662.2|361
1614351600000|2021-02-26 15:00:00|663.4|662.8|664.2|663.6|664.8|664.2|662.9|662.3|327
1614351900000|2021-02-26 15:05:00|664.1|663.5|664.4|663.8|665|664.4|663.7|663.1|291
1614352200000|2021-02-26 15:10:00|664.5|663.9|665.8|665.2|666.1|665.5|663.8|663.2|487
1614352500000|2021-02-26 15:15:00|665.6|665|664.7|664.1|666.3|665.7|664.5|663.9|486
1614352800000|2021-02-26 15:20:00|664.8|664.2|663.7|663.1|664.8|664.2|663.2|662.6|332
1614353100000|2021-02-26 15:25:00|663.6|663|663.8|663.2|664.1|663.5|663.1|662.5|181
1614353400000|2021-02-26 15:30:00|663.7|663.1|665.1|664.5|665.3|664.7|662.8|662.2|374
1614353700000|2021-02-26 15:35:00|664.9|664.3|666|665.4|666.3|665.7|664.9|664.3|377
1614354000000|2021-02-26 15:40:00|665.9|665.3|664.3|663.7|666|665.4|663.8|663.2|303
1614354300000|2021-02-26 15:45:00|664.6|664|663.8|663.2|664.6|664|663.6|663|387
1614354600000|2021-02-26 15:50:00|663.6|663|663.9|663.3|664.5|663.9|663.6|663|221
1614354900000|2021-02-26 15:55:00|663.7|663.1|663.4|662.8|663.9|663.3|663.2|662.6|276
1614355200000|2021-02-26 16:00:00|663.9|662.4|663.1|662.5|663.9|663.1|661.8|661.2|23836
1614355500000|2021-02-26 16:05:00|663.3|662.7|664|663.4|664|663.4|663|662.4|248
1614355800000|2021-02-26 16:10:00|664.1|663.5|664.8|664.2|665.5|664.9|664|663.4|362
1614356100000|2021-02-26 16:15:00|665|664.4|664.9|664.3|665|664.4|664.2|663.6|232
1614356400000|2021-02-26 16:20:00|665|664.4|666|665.4|666|665.4|664.7|664.1|228
1614356700000|2021-02-26 16:25:00|665.9|665.3|666.3|665.7|666.5|665.9|665.3|664.7|311
1614357000000|2021-02-26 16:30:00|666.4|665.8|666.3|665.7|666.6|666|666|665.4|294
1614357300000|2021-02-26 16:35:00|666.5|665.9|667|666.4|667.2|666.6|666.3|665.7|224
1614357600000|2021-02-26 16:40:00|667.2|666.6|665.3|664.7|667.2|666.6|665.3|664.7|206
1614357900000|2021-02-26 16:45:00|665.2|664.6|664.7|664.1|665.3|664.7|664.7|664.1|242
1614358200000|2021-02-26 16:50:00|664.5|663.9|663.8|663.2|664.5|663.9|663.5|662.9|243
1614358500000|2021-02-26 16:55:00|663.5|662.9|663.3|662.7|663.8|663.2|663.3|662.7|169
1614358800000|2021-02-26 17:00:00|664.1|663.5|664.2|663.6|665|664.4|663.8|663.2|264
1614359100000|2021-02-26 17:05:00|663.9|663.3|664|663.4|664.7|664.1|663.9|663.3|138
1614359400000|2021-02-26 17:10:00|663.9|663.3|663.9|663.3|664.1|663.5|663.1|662.5|108
1614359700000|2021-02-26 17:15:00|663.8|663.2|663|662.4|663.9|663.3|662.8|662.2|224
1614360000000|2021-02-26 17:20:00|663.2|662.6|662.1|661.5|663.2|662.6|661.9|661.3|345
1614360300000|2021-02-26 17:25:00|661.9|661.3|662.9|662.3|662.9|662.3|661.7|661.1|352
1614360600000|2021-02-26 17:30:00|662.6|662|662|661.4|662.7|662.1|661.6|661|365
1614360900000|2021-02-26 17:35:00|661.8|661.2|661.8|661.2|662|661.4|661.5|660.9|304
1614361200000|2021-02-26 17:40:00|661.7|661.1|661.7|661.1|661.9|661.3|661.7|661.1|189
1614361500000|2021-02-26 17:45:00|661.4|660.8|661.8|661.2|662.1|661.5|660.7|660.1|426
1614361800000|2021-02-26 17:50:00|661.6|661|662|661.4|662.1|661.5|661.6|661|200
1614362100000|2021-02-26 17:55:00|661.9|661.3|661.4|660.8|662.1|661.5|661.1|660.5|221
1614362400000|2021-02-26 18:00:00|661.3|660.7|661.7|661.1|662.5|661.9|661.2|660.6|256
1614362700000|2021-02-26 18:05:00|661.5|660.9|662|661.4|662|661.4|661.5|660.9|171
1614363000000|2021-02-26 18:10:00|661.9|661.3|661.1|660.5|662.7|662.1|661.1|660.5|260
1614363300000|2021-02-26 18:15:00|660.9|660.3|661|660.4|661.2|660.6|660.9|660.3|225
1614363600000|2021-02-26 18:20:00|661.1|660.5|660.5|659.9|661.5|660.9|660.5|659.9|298
1614363900000|2021-02-26 18:25:00|660.6|660|660.7|660.1|661.2|660.6|660.5|659.9|239
1614364200000|2021-02-26 18:30:00|660.8|660.2|660.5|659.9|661|660.4|660.5|659.9|551
1614364500000|2021-02-26 18:35:00|660.7|660.1|658.8|658.2|660.7|660.1|658.8|658.2|482
1614364800000|2021-02-26 18:40:00|658.6|658|658.5|657.9|658.7|658.1|657.9|657.3|925
1614365100000|2021-02-26 18:45:00|658.7|658.1|659.5|658.9|659.5|658.9|658.5|657.9|524
1614365400000|2021-02-26 18:50:00|659.3|658.7|659.5|658.9|659.8|659.2|658.8|658.2|304
1614365700000|2021-02-26 18:55:00|659.3|658.7|658.5|657.9|659.6|659|658.5|657.9|373
1614366000000|2021-02-26 19:00:00|658.7|658.1|657.8|657.2|658.8|658.2|657.8|657.2|740
1614366300000|2021-02-26 19:05:00|658.1|657.5|658.1|657.5|659.1|658.5|657.8|657.2|1132
1614366600000|2021-02-26 19:10:00|658.3|657.7|658.9|658.3|662.2|661.6|658.1|657.5|2765
1614366900000|2021-02-26 19:15:00|659.1|658.5|659.6|658.1|659.6|658.8|658.3|657.7|52165
1614560400000|2021-03-01 01:00:00|662.5|661.9|662.7|662.1|663.7|663.1|661|660.4|526
1614560700000|2021-03-01 01:05:00|662.9|662.3|662.8|662.2|663.1|662.5|661.7|661.1|252
1614561000000|2021-03-01 01:10:00|662.9|662.3|663|662.4|663.2|662.6|662.5|661.9|141
1614561300000|2021-03-01 01:15:00|663.1|662.5|663.5|662.9|664|663.4|663|662.4|110
1614561600000|2021-03-01 01:20:00|663.3|662.7|664|663.4|664.5|663.9|663.3|662.7|149
1614561900000|2021-03-01 01:25:00|664.1|663.5|664|663.4|664.3|663.7|663.6|663|89
1614562200000|2021-03-01 01:30:00|664.3|663.7|665.2|664.6|665.7|665.1|664.3|663.7|235
1614562500000|2021-03-01 01:35:00|665|664.4|664.4|663.8|666.2|665.6|664.3|663.7|329
1614562800000|2021-03-01 01:40:00|664.5|663.9|664.7|664.1|664.8|664.2|664.2|663.6|39
1614563100000|2021-03-01 01:45:00|664.6|664|665|664.4|665|664.4|664.5|663.9|36
1614563400000|2021-03-01 01:50:00|664.9|664.3|664.8|664.2|665|664.4|664.4|663.8|11
1614563700000|2021-03-01 01:55:00|664.7|664.1|664.3|663.7|664.7|664.1|664.3|663.7|34
1614564000000|2021-03-01 02:00:00|664.5|663.9|664.5|663.9|664.9|664.3|664.5|663.9|20
1614564300000|2021-03-01 02:05:00|664.7|664.1|664.8|664.2|665|664.4|664.5|663.9|23
1614564600000|2021-03-01 02:10:00|664.9|664.3|664.3|663.7|665|664.4|664.3|663.3|16285
1614564900000|2021-03-01 02:15:00|664.1|663.5|664|663.4|664.2|663.6|664|663.4|28
1614565200000|2021-03-01 02:20:00|||||||||19
1614565500000|2021-03-01 02:25:00|664.1|663.5|664|663.4|664.3|663.7|664|663.4|29
1614565800000|2021-03-01 02:30:00|663.8|663.2|663.8|663.2|663.9|663.3|663.5|662.9|47
1614566100000|2021-03-01 02:35:00|664|663.4|664.3|663.7|664.3|663.7|664|663.4|9
1614566400000|2021-03-01 02:40:00|664.2|663.6|664|663.4|664.3|663.7|663.8|663.2|23
1614566700000|2021-03-01 02:45:00|664.1|663.5|664.1|663.5|664.3|663.7|664|663.4|15
1614567000000|2021-03-01 02:50:00|664.2|663.6|664.1|663.5|664.3|663.7|664|663.4|4
1614567300000|2021-03-01 02:55:00|664|663.4|664|663.4|664.1|663.5|663.8|663.2|17
1614567600000|2021-03-01 03:00:00|663.9|663.3|663|662.4|664.3|663.7|663|662.4|67
1614567900000|2021-03-01 03:05:00|663.2|662.6|663.5|662.9|663.5|662.9|663.2|662.6|19
1614568200000|2021-03-01 03:10:00|663.7|663.1|663.3|662.7|663.8|663.2|663.3|662.7|12
1614568500000|2021-03-01 03:15:00|663.2|662.6|663.3|662.7|663.5|662.9|663.2|662.6|14
1614568800000|2021-03-01 03:20:00|663.2|662.6|663.1|662.5|663.3|662.7|663.1|662.5|17
1614569100000|2021-03-01 03:25:00|663.3|662.7|663.3|662.7|663.3|662.7|663.1|662.5|24
1614569400000|2021-03-01 03:30:00|663.2|662.6|663.3|662.7|663.3|662.7|663.1|662.5|3
1614569700000|2021-03-01 03:35:00|663.2|662.6|663.3|662.7|663.5|662.9|663.1|662.5|22
1614570000000|2021-03-01 03:40:00|663.4|662.8|663.4|662.8|663.5|662.9|663.3|662.7|14
1614570300000|2021-03-01 03:45:00|663.5|662.9|663.5|662.9|663.8|663.2|663.3|662.7|10
1614570600000|2021-03-01 03:50:00|663.3|662.7|663.5|662.9|663.5|662.9|663.3|662.7|9
1614570900000|2021-03-01 03:55:00|663.4|662.8|663.5|662.9|663.5|662.9|663.3|662.7|5
1614571200000|2021-03-01 04:00:00|663.8|663.2|663.8|663.2|664|663.4|663.7|663.1|15
1614571500000|2021-03-01 04:05:00|664|663.4|663.8|663.2|664|663.4|663.8|663.2|2
1614571800000|2021-03-01 04:10:00|663.7|663.1|663.8|663.2|663.9|663.3|663.7|663.1|5
1614572100000|2021-03-01 04:15:00|663.7|663.1|663.5|662.9|663.7|663.1|663.5|662.9|1
1614572400000|2021-03-01 04:20:00|663.4|662.8|663.4|662.8|663.5|662.9|663.3|662.7|6
1614572700000|2021-03-01 04:25:00|663.3|662.7|663.3|662.7|663.5|662.9|663.3|662.7|3
1614573000000|2021-03-01 04:30:00|663.4|662.8|663.5|662.9|663.5|662.9|663.3|662.7|17
1614573300000|2021-03-01 04:35:00|663.4|662.8|663.3|662.7|663.4|662.8|663.3|662.7|10
1614573600000|2021-03-01 04:40:00|663.2|662.6|663.5|662.9|663.5|662.9|663.1|662.5|9
1614573900000|2021-03-01 04:45:00|663.6|663|663.5|662.9|663.7|663.1|663.5|662.9|6
1614574200000|2021-03-01 04:50:00|663.4|662.8|663.3|662.7|663.5|662.9|663.2|662.6|6
1614574500000|2021-03-01 04:55:00|663.4|662.8|663.5|662.9|663.5|662.9|663.3|662.7|5
1614574800000|2021-03-01 05:00:00|663.7|663.1|663.8|663.2|663.8|663.2|663.5|662.9|10
1614575100000|2021-03-01 05:05:00|663.7|663.1|663.8|663.2|663.8|663.2|663.6|663|8
1614575400000|2021-03-01 05:10:00|663.9|663.3|664|663.4|664.3|663.7|663.9|663.3|19
1614575700000|2021-03-01 05:15:00|663.9|663.3|664|663.4|664|663.4|663.8|663.2|45
1614576000000|2021-03-01 05:20:00|||||||||6
1614576300000|2021-03-01 05:25:00|663.8|663.2|663.5|662.9|663.8|663.2|663.5|662.9|10
1614576600000|2021-03-01 05:30:00|663.8|663.2|664|663.4|664.4|663.8|663.8|663.2|40
1614576900000|2021-03-01 05:35:00|663.8|663.2|664|663.4|664|663.4|663.8|663.2|10
1614577200000|2021-03-01 05:40:00|663.9|663.3|663.5|662.9|664|663.4|663.5|662.9|48
1614577500000|2021-03-01 05:45:00|663.4|662.8|664|663.4|664|663.4|663.4|662.8|38
1614577800000|2021-03-01 05:50:00|663.9|663.3|664|663.4|664|663.4|663.8|663.2|9
1614578100000|2021-03-01 05:55:00|663.9|663.3|664.1|663.5|664.3|663.7|663.7|663.1|19
1614578400000|2021-03-01 06:00:00|664|663.4|664.3|663.7|664.3|663.7|663.9|663.3|29
1614578700000|2021-03-01 06:05:00|664.1|663.5|664|663.4|664.3|663.7|664|663.4|8
1614579000000|2021-03-01 06:10:00|663.9|663.3|663.8|663.2|664|663.4|663.5|662.9|14
1614579300000|2021-03-01 06:15:00|663.7|663.1|663.5|662.9|663.8|663.2|663.5|662.9|5
1614579600000|2021-03-01 06:20:00|663.7|663.1|663.8|663.2|664|663.4|663.7|663.1|8
1614579900000|2021-03-01 06:25:00|663.7|663.1|663.8|663.2|663.8|663.2|663.5|662.9|10
1614580200000|2021-03-01 06:30:00|664|663.4|664.3|663.7|664.3|663.7|664|663.4|9
1614580500000|2021-03-01 06:35:00|664.1|663.5|664.3|663.7|664.3|663.7|664|663.4|14
1614580800000|2021-03-01 06:40:00|664.1|663.5|664.3|663.7|664.3|663.7|664|663.4|5
1614581100000|2021-03-01 06:45:00|664.2|663.6|663.7|663.1|664.2|663.6|663.5|662.9|18
1614581400000|2021-03-01 06:50:00|663.8|663.2|663.8|663.2|663.8|663.2|663.5|662.9|9
1614581700000|2021-03-01 06:55:00|663.7|663.1|663.5|662.9|663.8|663.2|663.5|662.9|5
1614582000000|2021-03-01 07:00:00|663.6|663|663.7|663.1|663.8|663.2|663.5|662.9|11
1614582300000|2021-03-01 07:05:00|663.6|663|664|663.4|664|663.4|663.5|662.9|7
1614582600000|2021-03-01 07:10:00|664.1|663.5|664.3|663.7|664.3|663.7|664|663.4|12
1614582900000|2021-03-01 07:15:00|664.4|663.8|664.6|664|665|664|664.3|663.5|4408
1614583200000|2021-03-01 07:20:00|664.7|664.1|665.3|664.7|665.3|664.7|664.7|664.1|11
1614583500000|2021-03-01 07:25:00|665.1|664.5|664.8|664.2|665.3|664.7|664.8|664.2|14
1614583800000|2021-03-01 07:30:00|664.6|664|664.3|663.7|664.8|664.2|664.1|663.5|20
1614584100000|2021-03-01 07:35:00|664.5|663.9|664.8|664.2|664.8|664.2|664.5|663.9|14
1614584400000|2021-03-01 07:40:00|664.5|663.9|663.9|663.3|664.8|664.2|663.9|663.3|20
1614584700000|2021-03-01 07:45:00|663.8|663.2|663.5|662.9|663.8|663.2|663.5|662.9|22
1614585000000|2021-03-01 07:50:00|663.6|663|663.1|662.5|663.7|663.1|663.1|662.5|20
1614585300000|2021-03-01 07:55:00|663.2|662.6|663.1|662.5|663.3|662.7|663.1|662.5|26
1614585600000|2021-03-01 08:00:00|663.2|662.6|663.3|662.7|663.8|663.2|663.1|662.5|85
1614585900000|2021-03-01 08:05:00|663.2|662.6|663.1|662.5|663.5|662.9|663.1|662.5|12
1614586200000|2021-03-01 08:10:00|663.3|662.7|663.2|662.6|663.5|662.9|663.2|662.6|39
1614586500000|2021-03-01 08:15:00|663.3|662.7|663.1|662.5|663.3|662.7|663.1|662.5|17
1614586800000|2021-03-01 08:20:00|662.8|662.2|662.8|662.2|663.1|662.5|662.6|662|40
1614587100000|2021-03-01 08:25:00|662.7|662.1|661.6|661|662.8|662.2|661.4|660.8|85
1614587400000|2021-03-01 08:30:00|661.8|661.2|662.3|661.7|662.5|661.9|661.4|660.8|21
1614587700000|2021-03-01 08:35:00|662.5|661.9|662.3|661.7|662.6|662|662.2|661.6|50
1614588000000|2021-03-01 08:40:00|662.2|661.6|662.3|661.7|662.5|661.9|662.2|661.6|17
1614588300000|2021-03-01 08:45:00|662.4|661.8|662.1|661.5|662.8|662.2|662|661.4|37
1614588600000|2021-03-01 08:50:00|662|661.4|662.1|661.5|662.3|661.7|661.9|661.3|20
1614588900000|2021-03-01 08:55:00|662.2|661.6|662.3|661.7|662.6|662|662.1|661.5|23
1614589200000|2021-03-01 09:00:00|662.2|661.6|662.3|661.7|662.6|662|662.2|661.6|24
1614589500000|2021-03-01 09:05:00|662.6|662|662.3|661.7|662.6|662|662.3|661.7|11
1614589800000|2021-03-01 09:10:00|662.2|661.6|662.3|661.7|662.3|661.7|662.1|661.5|13
1614590100000|2021-03-01 09:15:00|662.2|661.6|662.3|661.7|662.3|661.7|662.1|661.5|12
1614590400000|2021-03-01 09:20:00|662.2|661.6|661.2|660.6|662.2|661.6|661.1|660.5|23
1614590700000|2021-03-01 09:25:00|661.1|660.5|661.2|660.6|661.4|660.8|661|660.4|11
1614591000000|2021-03-01 09:30:00|661.1|660.5|660.9|660.3|661.3|660.7|660.6|660|20
1614591300000|2021-03-01 09:35:00|660.7|660.1|661|660.4|661|660.4|660.6|660|92
1614591600000|2021-03-01 09:40:00|660.9|660.3|661.7|661.1|661.7|661.1|660.9|660.3|36
1614591900000|2021-03-01 09:45:00|661.9|661.3|661.9|661.3|661.9|661.3|661.4|660.8|16
1614592200000|2021-03-01 09:50:00|662.1|661.5|662.5|661.9|662.6|662|662.1|661.5|55
1614592500000|2021-03-01 09:55:00|662.4|661.8|662.1|661.5|662.6|662|662|661.4|9
1614592800000|2021-03-01 10:00:00|661.9|661.3|662|661.4|662|661.4|661.7|661.1|14
1614593100000|2021-03-01 10:05:00|662.1|661.5|661.9|661.3|662.1|661.5|661.7|661.1|5
1614593400000|2021-03-01 10:10:00|661.8|661.2|662.1|661.5|662.1|661.5|661.6|661|8
1614593700000|2021-03-01 10:15:00|662|661.4|662.1|661.5|662.4|661.8|661.9|661.3|9
1614594000000|2021-03-01 10:20:00|662.2|661.6|662.5|661.9|662.6|662|662.1|661.5|64
1614594300000|2021-03-01 10:25:00|662.6|662|663.1|662.5|663.1|662.5|662.4|661.8|38
1614594600000|2021-03-01 10:30:00|663|662.4|663.8|663.2|663.8|663.2|662.8|662.2|82
1614594900000|2021-03-01 10:35:00|664|663.4|664.1|663.5|664.1|663.5|663.8|663.2|38
1614595200000|2021-03-01 10:40:00|664.2|663.6|664|663.4|664.2|663.6|663.8|663.2|24
1614595500000|2021-03-01 10:45:00|663.8|663.2|665.5|664.9|665.6|665|663.8|663.2|132
1614595800000|2021-03-01 10:50:00|665.3|664.7|664.5|663.9|665.6|665|664.5|663.9|126
1614596100000|2021-03-01 10:55:00|664.4|663.8|664.6|664|664.6|664|664.3|663.7|32
1614596400000|2021-03-01 11:00:00|664.7|664.1|664.6|664|664.7|664.1|664.3|663.7|43
1614596700000|2021-03-01 11:05:00|664.3|663.7|664.1|663.5|664.3|663.7|663.8|663.2|37
1614597000000|2021-03-01 11:10:00|664.2|663.6|664.3|663.7|664.3|663.7|664.1|663.5|18
1614597300000|2021-03-01 11:15:00|664.1|663.5|664|663.4|664.2|663.6|663.8|663.2|14
1614597600000|2021-03-01 11:20:00|663.9|663.3|664.1|663.5|664.1|663.5|663.8|663.2|6
1614597900000|2021-03-01 11:25:00|664|663.4|663.8|663.2|664|663.4|663.8|663.2|3
1614598200000|2021-03-01 11:30:00|664|663.4|664|663.4|664.2|663.6|663.8|663.2|23
1614598500000|2021-03-01 11:35:00|663.8|663.2|664.2|663.6|664.3|663.7|663.8|663.2|8
1614598800000|2021-03-01 11:40:00|664.3|663.7|664.5|663.9|664.6|664|664.3|663.7|4
1614599100000|2021-03-01 11:45:00|664.4|663.8|664.1|663.5|664.4|663.8|664.1|663.5|4
1614599400000|2021-03-01 11:50:00|664|663.4|663.6|663|664|663.4|663.6|663|17
1614599700000|2021-03-01 11:55:00|663.5|662.9|664|663.4|664|663.4|663.5|662.9|11
1614600000000|2021-03-01 12:00:00|663.8|663.2|664.1|663.5|664.2|663.6|663.7|663.1|11
1614600300000|2021-03-01 12:05:00|663.8|663.2|664.1|663.5|664.1|663.5|663.7|663.1|15
1614600600000|2021-03-01 12:10:00|664|663.4|663.7|663.1|664.1|663.5|663.6|663|20
1614600900000|2021-03-01 12:15:00|663.8|663.2|663.2|662.6|663.8|663.2|663.1|662.5|13
1614601200000|2021-03-01 12:20:00|663.3|662.7|663.1|662.5|663.3|662.7|663.1|662.5|14
1614601500000|2021-03-01 12:25:00|662.9|662.3|663.6|663|663.6|663|662.8|662.2|25
1614601800000|2021-03-01 12:30:00|663.8|663.2|663.8|663.2|664.2|663.6|663.8|663.2|18
1614602100000|2021-03-01 12:35:00|663.7|663.1|663.2|662.6|663.7|663.1|662.8|662.2|19
1614602400000|2021-03-01 12:40:00|663.3|662.7|663.4|662.8|663.6|663|663.2|662.6|9
1614602700000|2021-03-01 12:45:00|663.3|662.7|663.3|662.7|663.6|663|663.3|662.7|9
1614603000000|2021-03-01 12:50:00|663.1|662.5|662.8|662.2|663.1|662.5|662.8|662.2|30
1614603300000|2021-03-01 12:55:00|662.6|662|662.6|662|662.8|662.2|662.6|662|27
1614603600000|2021-03-01 13:00:00|662.7|662.1|663|662.4|663|662.4|662.5|661.9|39
1614603900000|2021-03-01 13:05:00|663.2|662.6|662.7|662.1|663.5|662.9|662.5|661.9|131
1614604200000|2021-03-01 13:10:00|662.5|661.9|662|661.4|662.8|662.2|662|661.4|89
1614604500000|2021-03-01 13:15:00|662.3|661.7|662.5|661.9|662.8|662.2|662.3|661.7|57
1614604800000|2021-03-01 13:20:00|662.4|661.8|663|662.4|663|662.4|662.3|661.7|44
1614605100000|2021-03-01 13:25:00|662.9|662.3|662.9|662.3|663|662.4|662.8|662.2|60
1614605400000|2021-03-01 13:30:00|662.8|662.2|662.4|661.8|663|662.4|661.8|661.2|63
1614605700000|2021-03-01 13:35:00|662.5|661.9|662.9|662.3|663.3|662.7|662.5|661.9|25
1614606000000|2021-03-01 13:40:00|663|662.4|663.5|662.9|663.5|662.9|662.8|662.2|65
1614609000000|2021-03-01 14:30:00|662.9|662.3|657.3|656.7|664.6|664|656|655.4|1808
1614609300000|2021-03-01 14:35:00|657.2|656.6|655|654.4|657.2|656.6|654.1|653.5|1115
1614609600000|2021-03-01 14:40:00|654.8|654.2|655.8|655.2|656|655.4|654.1|653.5|685
1614609900000|2021-03-01 14:45:00|655.5|654.9|657.5|656.9|658.8|658.2|655.5|654.9|818
1614610200000|2021-03-01 14:50:00|657.3|656.7|657.2|656.6|658.5|657.9|656.7|656.1|394
1614610500000|2021-03-01 14:55:00|656.9|656.3|658.9|658.3|658.9|658.3|656.4|655.8|353
1614610800000|2021-03-01 15:00:00|658.7|658.1|656.1|655.5|659.4|658.8|655.6|655|590
1614611100000|2021-03-01 15:05:00|656.2|655.6|656.6|656|657|656.4|655.9|655.3|307
1614611400000|2021-03-01 15:10:00|656.4|655.8|656.7|656.1|656.9|656.3|655.9|655.3|324
1614611700000|2021-03-01 15:15:00|656.6|656|655.9|655.3|657.4|656.8|655.6|655|292
1614612000000|2021-03-01 15:20:00|656.1|655.5|655.3|654.7|656.8|656.2|655.1|654.5|314
1614612300000|2021-03-01 15:25:00|655.5|654.9|654.8|654.2|655.8|655.2|654.6|654|501
1614612600000|2021-03-01 15:30:00|654.7|654.1|651.3|650.7|655.1|654.5|650.6|650|1254
1614612900000|2021-03-01 15:35:00|651.1|650.5|651.8|651.2|651.8|651.2|650.6|650|526
1614613200000|2021-03-01 15:40:00|651.6|651|650.1|649.5|651.6|651|650.1|649.5|377
1614613500000|2021-03-01 15:45:00|650.3|649.7|650.6|650|651.3|650.7|650.1|649.5|301
1614613800000|2021-03-01 15:50:00|650.3|649.7|649.6|649|650.6|650|648.6|648|797
1614614100000|2021-03-01 15:55:00|649.7|649.1|651.8|651.2|651.8|651.2|649.6|649|461
1614614400000|2021-03-01 16:00:00|651.6|651|652.8|652.2|653|652.4|651.5|650.9|550
1614614700000|2021-03-01 16:05:00|652.9|652.3|652.9|652.3|653.3|652.7|652.8|652.2|291
1614615000000|2021-03-01 16:10:00|653|652.4|653.3|652.7|653.6|653|653|652.4|255
1614615300000|2021-03-01 16:15:00|653|652.4|653.6|653|653.8|653.2|652.5|651.9|228
1614615600000|2021-03-01 16:20:00|653.5|652.9|653.2|652.6|654.3|653.7|653|652.4|316
1614615900000|2021-03-01 16:25:00|653|652.4|653|652.4|653.8|653.2|652.7|652.1|229
1614616200000|2021-03-01 16:30:00|652.7|652.1|653.5|652.9|653.7|653.1|652.5|651.9|432
1614616500000|2021-03-01 16:35:00|653.6|653|653.8|653.2|654.7|654.1|653.6|653|267
1614616800000|2021-03-01 16:40:00|653.7|653.1|652.6|652|654.2|653.6|652.6|652|336
1614617100000|2021-03-01 16:45:00|652.5|651.9|653.3|652.7|653.5|652.9|652.5|651.9|220
1614617400000|2021-03-01 16:50:00|653|652.4|653|652.4|653.6|653|653|652.4|284
1614617700000|2021-03-01 16:55:00|652.9|652.3|653.4|652.8|653.6|653|652.9|652.3|351
1614618000000|2021-03-01 17:00:00|653.5|652.9|652.3|651.7|653.5|652.9|652.1|651.5|241
1614618300000|2021-03-01 17:05:00|652.1|651.5|652.6|652|652.6|652|651.8|651.2|200
1614618600000|2021-03-01 17:10:00|652.7|652.1|652.8|652.2|653.8|653.2|652.6|652|312
1614618900000|2021-03-01 17:15:00|652.9|652.3|652.3|651.7|653.1|652.5|651.8|651.2|270
1614619200000|2021-03-01 17:20:00|652.1|651.5|650.8|650.2|652.5|651.9|650.5|649.9|337
1614619500000|2021-03-01 17:25:00|650.6|650|650.6|650|650.8|650.2|650.3|649.7|244
1614619800000|2021-03-01 17:30:00|650.4|649.8|651.6|651|651.8|651.2|650.4|649.8|281
1614620100000|2021-03-01 17:35:00|651.3|650.7|651.4|650.8|651.6|651|650.9|650.3|248
1614620400000|2021-03-01 17:40:00|651.5|650.9|650.7|650.1|651.7|651.1|650.7|650.1|208
1614620700000|2021-03-01 17:45:00|650.8|650.2|649.3|648.7|651|650.4|649|648.4|446
1614621000000|2021-03-01 17:50:00|649.2|648.6|649.1|648.5|649.5|648.9|648.4|647.8|342
1614621300000|2021-03-01 17:55:00|648.8|648.2|649.6|649|649.8|649.2|648.8|648.2|153
1614621600000|2021-03-01 18:00:00|649.7|649.1|649.6|649|650|649.4|649.3|648.7|129
1614621900000|2021-03-01 18:05:00|649.7|649.1|649.8|649.2|650.1|649.5|649.6|649|130
1614622200000|2021-03-01 18:10:00|649.7|649.1|648.8|648.2|649.7|649.1|648.8|648.2|225
1614622500000|2021-03-01 18:15:00|648.7|648.1|649.3|648.7|649.3|648.7|648.7|648.1|128
1614622800000|2021-03-01 18:20:00|649.6|649|649.6|649|649.8|649.2|649.1|648.5|163
1614623100000|2021-03-01 18:25:00|649.7|649.1|649.9|649.3|650.1|649.5|649.6|649|179
1614623400000|2021-03-01 18:30:00|649.6|649|649.4|648.8|649.6|649|649.1|648.5|212
1614623700000|2021-03-01 18:35:00|649.1|648.5|649.4|648.8|649.4|648.8|648.9|648.3|269
1614624000000|2021-03-01 18:40:00|649.3|648.7|648.9|648.3|649.3|648.7|648.9|648.3|190
1614624300000|2021-03-01 18:45:00|649|648.4|648.9|648.3|649.4|648.8|648.9|648.3|299
1614624600000|2021-03-01 18:50:00|649|648.4|648.9|648.3|649.1|648.5|648.6|648|203
1614624900000|2021-03-01 18:55:00|648.8|648.2|648.9|648.3|648.9|648.3|648.6|648|223
1614625200000|2021-03-01 19:00:00|648.8|648.2|648.1|647.5|648.9|648.3|647.4|646.8|516
1614625500000|2021-03-01 19:05:00|647.9|647.3|648.1|647.5|648.6|648|647.9|647.3|471
1614625800000|2021-03-01 19:10:00|648.4|647.8|650.1|649.5|650.4|649.8|647.4|646.8|2052
1614626100000|2021-03-01 19:15:00|649.9|649.3|649.6|649|650.4|649.8|649.4|648.8|527
1614646800000|2021-03-02 01:00:00|652.4|651.8|651|650.4|653.1|652|650|649.4|369
1614647100000|2021-03-02 01:05:00|650.8|650.2|650.4|649.8|650.8|650.2|650.1|649.5|180
1614647400000|2021-03-02 01:10:00|650.3|649.7|649.4|648.8|650.4|649.8|649|648.4|74
1614647700000|2021-03-02 01:15:00|649.6|649|649.4|648.8|649.9|649.3|649.4|648.8|56
1614648000000|2021-03-02 01:20:00|649.7|649.1|648.7|648.1|649.7|649.1|648.7|648.1|40
1614648300000|2021-03-02 01:25:00|648.8|648.2|649|648.4|649.2|648.6|648.7|648.1|31
1614648600000|2021-03-02 01:30:00|649.1|648.5|648.7|648.1|649.1|648.5|648.5|647.9|28
1614648900000|2021-03-02 01:35:00|648.8|648.2|648.7|648.1|648.9|648.3|648.5|647.9|36
1614649200000|2021-03-02 01:40:00|648.8|648.2|648.5|647.9|648.8|648.2|648.5|647.9|33
1614649500000|2021-03-02 01:45:00|648.6|648|648.4|647.8|648.7|648.1|648|647.4|40
1614649800000|2021-03-02 01:50:00|648.3|647.7|648.8|648.2|648.9|648.3|648|647.4|32
1614650100000|2021-03-02 01:55:00|648.7|648.1|648.4|647.8|648.9|648.3|648.4|647.8|64
1614650400000|2021-03-02 02:00:00|648.2|647.6|648.2|647.6|648.4|647.8|648|647.4|22
1614650700000|2021-03-02 02:05:00|648.1|647.5|648.9|648.3|648.9|648.3|648|647.4|20
1614651000000|2021-03-02 02:10:00|648.7|648.1|649.4|648.8|650|649.4|648.4|647.8|92
1614651300000|2021-03-02 02:15:00|649.5|648.9|649|648.4|649.6|649|648.9|648.3|38
1614651600000|2021-03-02 02:20:00|649.1|648.5|647.1|646.5|649.1|648.5|647|646.4|90
1614651900000|2021-03-02 02:25:00|647|646.4|647.9|647.3|648.5|647.9|647|646.4|92
1614652200000|2021-03-02 02:30:00|648|647.4|647.7|647.1|648.1|647.5|647.4|646.8|22
1614652500000|2021-03-02 02:35:00|647.6|647|647.6|647|647.9|647.3|647.4|646.8|21
1614652800000|2021-03-02 02:40:00|647.5|646.9|648|647.4|648.1|647.5|647.4|646.8|29
1614653100000|2021-03-02 02:45:00|648.1|647.5|648.1|647.5|648.2|647.6|648|647.4|8
1614653400000|2021-03-02 02:50:00|648|647.4|647.4|646.8|648|647.4|647.4|646.8|48
1614653700000|2021-03-02 02:55:00|647.3|646.7|647.4|646.8|647.6|647|647.1|646.5|20
1614654000000|2021-03-02 03:00:00|647.5|646.9|647.9|647.3|648|647.4|647.4|646.8|11
1614654300000|2021-03-02 03:05:00|648|647.4|647.7|647.1|648|647.4|647.6|647|14
1614654600000|2021-03-02 03:10:00|647.6|647|647.4|646.8|647.7|647.1|647.4|646.8|12
1614654900000|2021-03-02 03:15:00|647.1|646.5|647.5|646.9|647.5|646.9|647.1|646.5|11
1614655200000|2021-03-02 03:20:00|647.4|646.8|647.4|646.8|647.5|646.9|646.9|646.3|20
1614655500000|2021-03-02 03:25:00|647.3|646.7|647.1|646.5|647.4|646.8|647.1|646.5|11
1614655800000|2021-03-02 03:30:00|647.2|646.6|647.2|646.6|647.4|646.8|647.1|646.5|8
1614656100000|2021-03-02 03:35:00|647.4|646.8|646.6|646|647.4|646.8|646.6|646|69
1614656400000|2021-03-02 03:40:00|646.7|646.1|646.1|645.5|646.7|646.1|646.1|645.5|35
1614656700000|2021-03-02 03:45:00|646.4|645.8|646.4|645.8|646.6|646|646.4|645.8|41
1614657000000|2021-03-02 03:50:00|646.5|645.9|646.1|645.5|646.6|646|646.1|645.5|38
1614657300000|2021-03-02 03:55:00|646.2|645.6|646.6|646|646.6|646|646.1|645.5|24
1614657600000|2021-03-02 04:00:00|646.7|646.1|646.9|646.3|646.9|646.3|646.5|645.9|23
1614657900000|2021-03-02 04:05:00|646.7|646.1|646.6|646|646.7|646.1|646.6|646|6
1614658200000|2021-03-02 04:10:00|646.7|646.1|646.9|646.3|646.9|646.3|646.6|646|7
1614658500000|2021-03-02 04:15:00|||||||||8
1614658800000|2021-03-02 04:20:00|||||||||42
1614659100000|2021-03-02 04:25:00|646.8|646.2|646.4|645.8|646.8|646.2|646.4|645.8|16
1614659400000|2021-03-02 04:30:00|646.5|645.9|646.5|645.9|646.5|645.9|646.4|645.8|10
1614659700000|2021-03-02 04:35:00|646.4|645.8|646.6|646|646.6|646|646.4|645.8|10
1614660000000|2021-03-02 04:40:00|646.5|645.9|646.6|646|646.6|646|646.4|645.8|9
1614660300000|2021-03-02 04:45:00|646.9|646.3|646.6|646|646.9|646.3|646.6|646|35
1614660600000|2021-03-02 04:50:00|646.5|645.9|646.6|646|646.7|646.1|646.5|645.9|20
1614660900000|2021-03-02 04:55:00|646.7|646.1|646.6|646|646.7|646.1|646.6|646|13
1614661200000|2021-03-02 05:00:00|646.7|646.1|646.4|645.8|646.8|646.2|646.4|645.8|19
1614661500000|2021-03-02 05:05:00|646.6|646|646.6|646|646.7|646.1|646.5|645.9|14
1614661800000|2021-03-02 05:10:00|646.7|646.1|646.6|646|647|646.4|646.6|646|19
1614662100000|2021-03-02 05:15:00|646.9|646.3|646.6|646|646.9|646.3|646.6|646|27
1614662400000|2021-03-02 05:20:00|646.7|646.1|646.6|646|646.9|646.3|646.6|646|10
1614662700000|2021-03-02 05:25:00|646.9|646.3|646.6|646|647.1|646.5|646.6|646|25
1614663000000|2021-03-02 05:30:00|646.7|646.1|646.4|645.8|646.8|646.2|646.1|645.5|62
1614663300000|2021-03-02 05:35:00|646.3|645.7|646.1|645.5|646.5|645.9|646.1|645.5|18
1614663600000|2021-03-02 05:40:00|646.2|645.6|646.1|645.5|646.4|645.8|646.1|645.5|19
1614663900000|2021-03-02 05:45:00|646|645.4|646.4|645.8|646.4|645.8|646|645.4|24
1614664200000|2021-03-02 05:50:00|646.3|645.7|646.1|645.5|646.4|645.8|645.9|645.3|21
1614664500000|2021-03-02 05:55:00|646|645.4|646|645.4|646.1|645.5|645.9|645.3|45
1614664800000|2021-03-02 06:00:00|645.9|645.3|645.9|645.3|646.1|645.5|645.9|645.3|77
1614665100000|2021-03-02 06:05:00|646.1|645.5|645.9|645.3|646.1|645.5|645.9|645.3|22
1614665400000|2021-03-02 06:10:00|646.1|645.5|646.1|645.5|646.4|645.8|645.9|645.3|29
1614665700000|2021-03-02 06:15:00|645.9|645.3|645.9|645.3|646.1|645.5|645.7|645.1|72
1614666000000|2021-03-02 06:20:00|645.8|645.2|646.4|645.8|646.6|646|645.8|645.2|26
1614666300000|2021-03-02 06:25:00|646.6|646|646.4|645.8|646.6|646|646.2|645.6|17
1614666600000|2021-03-02 06:30:00|646.3|645.7|645.9|645.3|646.4|645.8|645.9|645.3|24
1614666900000|2021-03-02 06:35:00|646|645.4|645.6|645|646.4|645.8|645.6|645|50
1614667200000|2021-03-02 06:40:00|645.4|644.8|645.6|645|645.6|645|645.4|644.8|41
1614667500000|2021-03-02 06:45:00|645.5|644.9|645.8|645.2|645.8|645.2|645.4|644.8|47
1614667800000|2021-03-02 06:50:00|646|645.4|646.1|645.5|646.1|645.5|645.8|645.2|34
1614668100000|2021-03-02 06:55:00|646.2|645.6|646.2|645.6|646.6|646|646.1|645.5|35
1614668400000|2021-03-02 07:00:00|646.3|645.7|646.4|645.8|646.5|645.9|646.1|645.5|23
1614668700000|2021-03-02 07:05:00|646.2|645.6|647.4|646.8|647.4|646.8|646.2|645.6|54
1614669000000|2021-03-02 07:10:00|647.2|646.6|647.4|646.8|647.6|647|647.1|646.5|20
1614669300000|2021-03-02 07:15:00|647.1|646.5|647.1|646.5|647.4|646.8|647|646.4|26
1614669600000|2021-03-02 07:20:00|646.9|646.3|646.6|646|646.9|646.3|646.5|645.9|30
1614669900000|2021-03-02 07:25:00|646.5|645.9|646.4|645.8|646.6|646|646.4|645.8|16
1614670200000|2021-03-02 07:30:00|646.6|646|646.6|646|646.6|646|646.4|645.8|21
1614670500000|2021-03-02 07:35:00|||||||||8
1614670800000|2021-03-02 07:40:00|646.9|646.3|647|646.4|647.1|646.5|646.9|646.3|44
1614671100000|2021-03-02 07:45:00|646.9|646.3|647.1|646.5|647.4|646.8|646.9|646.3|30
1614671400000|2021-03-02 07:50:00|647.4|646.8|648.5|647.9|648.6|648|647.4|646.8|47
1614671700000|2021-03-02 07:55:00|648.4|647.8|648.9|648.3|648.9|648.3|648.4|647.8|51
1614672000000|2021-03-02 08:00:00|648.7|648.1|650.9|650.3|651.1|650.5|648.7|648.1|180
1614672300000|2021-03-02 08:05:00|650.7|650.1|651|650.4|651.4|650.8|650.4|649.8|65
1614672600000|2021-03-02 08:10:00|651.1|650.5|651.6|651|651.6|651|650.9|650.3|31
1614672900000|2021-03-02 08:15:00|651.5|650.9|651.4|650.8|651.6|651|651.4|650.8|20
1614673200000|2021-03-02 08:20:00|651.5|650.9|650.4|649.8|651.5|650.9|650.1|649.5|66
1614673500000|2021-03-02 08:25:00|650.6|650|650.1|649.5|650.6|650|650.1|649.5|18
1614673800000|2021-03-02 08:30:00|650.4|649.8|651.1|650.5|651.1|650.5|650.4|649.8|10
1614674100000|2021-03-02 08:35:00|651.2|650.6|651.4|650.8|651.6|651|651.2|650.6|10
1614674400000|2021-03-02 08:40:00|651.6|651|651|650.4|651.6|651|650.9|650.3|25
1614674700000|2021-03-02 08:45:00|651.1|650.5|651.4|650.8|651.4|650.8|650.9|650.3|11
1614675000000|2021-03-02 08:50:00|651.2|650.6|651.3|650.7|651.6|651|651.1|650.5|15
1614675300000|2021-03-02 08:55:00|651.1|650.5|650.5|649.9|651.6|651|650.4|649.8|87
1614675600000|2021-03-02 09:00:00|650.6|650|650.9|650.3|651.1|650.5|650.5|649.9|14
1614675900000|2021-03-02 09:05:00|651|650.4|650.9|650.3|651|650.4|650.7|650.1|13
1614676200000|2021-03-02 09:10:00|650.8|650.2|651.4|650.8|651.5|650.9|650.6|650|12
1614676500000|2021-03-02 09:15:00|652.1|651.5|653|652.4|653.4|652.8|652.1|651.5|137
1614676800000|2021-03-02 09:20:00|653.1|652.5|653.4|652.8|653.4|652.8|653|652.4|57
1614677100000|2021-03-02 09:25:00|653.1|652.5|653.1|652.5|653.3|652.7|653.1|652.5|29
1614677400000|2021-03-02 09:30:00|653.2|652.6|653.4|652.8|653.4|652.8|653.1|652.5|35
1614677700000|2021-03-02 09:35:00|653.9|653.3|654.6|654|655.1|654.5|653.9|653.3|116
1614678000000|2021-03-02 09:40:00|654.7|654.1|654.5|653.9|655|654.4|654.2|653.6|56
1614678300000|2021-03-02 09:45:00|654.6|654|654.5|653.9|654.9|654.3|653.9|653.3|57
1614678600000|2021-03-02 09:50:00|654.6|654|655.1|654.5|655.1|654.5|654.2|653.6|73
1614678900000|2021-03-02 09:55:00|655|654.4|655.4|654.8|655.4|654.8|655|654.4|71
1614679200000|2021-03-02 10:00:00|655.2|654.6|654.5|653.9|655.4|654.8|654.4|653.8|62
1614679500000|2021-03-02 10:05:00|654.6|654|654|653.4|654.7|654.1|653.9|653.3|32
1614679800000|2021-03-02 10:10:00|653.9|653.3|653.7|653.1|654.1|653.5|653.4|652.8|40
1614680100000|2021-03-02 10:15:00|653.6|653|653.6|653|653.7|653.1|653.1|652.5|26
1614680400000|2021-03-02 10:20:00|653.5|652.9|654|653.4|654|653.4|653.5|652.9|16
1614680700000|2021-03-02 10:25:00|653.9|653.3|654|653.4|654.4|653.8|653.6|653|54
1614681000000|2021-03-02 10:30:00|654.1|653.5|653.9|653.3|654.1|653.5|653.4|652.8|33
1614681300000|2021-03-02 10:35:00|654|653.4|654|653.4|654.1|653.5|653.7|653.1|22
1614681600000|2021-03-02 10:40:00|654.1|653.5|653.5|652.9|654.1|653.5|653.5|652.9|21
1614681900000|2021-03-02 10:45:00|653.4|652.8|653.4|652.8|653.9|653.3|653.4|652.8|19
1614682200000|2021-03-02 10:50:00|653.5|652.9|653.4|652.8|653.5|652.9|653.1|652.5|22
1614682500000|2021-03-02 10:55:00|653.1|652.5|653.9|653.3|653.9|653.3|653.1|652.5|24
1614682800000|2021-03-02 11:00:00|653.8|653.2|654|653.4|654.1|653.5|653.6|653|24
1614683100000|2021-03-02 11:05:00|654.1|653.5|654.1|653.5|654.2|653.6|654.1|653.5|18
1614683400000|2021-03-02 11:10:00|653.9|653.3|654.4|653.8|654.5|653.9|653.9|653.3|30
1614683700000|2021-03-02 11:15:00|654.1|653.5|654.6|654|654.6|654|654|653.4|42
1614684000000|2021-03-02 11:20:00|654.7|654.1|654.9|654.3|655.1|654.5|654.7|654.1|36
1614684300000|2021-03-02 11:25:00|655|654.4|654.9|654.3|655|654.4|653.9|653.3|52
1614684600000|2021-03-02 11:30:00|654.8|654.2|654.8|654.2|654.8|654.2|654.6|654|17
1614684900000|2021-03-02 11:35:00|654.9|654.3|654.6|654|655.1|654.5|654.6|654|34
1614685200000|2021-03-02 11:40:00|654.9|654.3|655.3|654.7|655.4|654.8|654.9|654.3|84
1614685500000|2021-03-02 11:45:00|655.4|654.8|655.1|654.5|655.4|654.8|655.1|654.5|16
1614685800000|2021-03-02 11:50:00|655.2|654.6|655.4|654.8|655.6|655|655.1|654.5|37
1614686100000|2021-03-02 11:55:00|655.6|655|655.4|654.8|655.6|655|655.4|654.8|18
1614686400000|2021-03-02 12:00:00|655.5|654.9|658.5|657.9|658.8|658.2|655.4|654.8|351
1614686700000|2021-03-02 12:05:00|658.4|657.8|657.7|657.1|658.5|657.9|657.6|657|131
1614687000000|2021-03-02 12:10:00|657.8|657.2|657.6|657|658.2|657.6|657.3|656.7|124
1614687300000|2021-03-02 12:15:00|657.7|657.1|659|658.4|659.1|658.5|657.6|657|181
1614687600000|2021-03-02 12:20:00|659.1|658.5|658.8|658.2|659.3|658.7|658.6|658|145
1614687900000|2021-03-02 12:25:00|658.7|658.1|659.5|658.9|659.6|659|658.6|658|247
1614688200000|2021-03-02 12:30:00|659.6|659|659.3|658.7|660.1|659.5|659|658.4|280
1614688500000|2021-03-02 12:35:00|659.4|658.8|658.1|657.5|659.6|659|657.8|657.2|139
1614688800000|2021-03-02 12:40:00|658|657.4|658.2|657.6|658.5|657.9|657.6|657|116
1614689100000|2021-03-02 12:45:00|658.3|657.7|658.5|657.9|658.8|658.2|658.3|657.7|30
1614689400000|2021-03-02 12:50:00|658.4|657.8|658.7|658.1|658.8|658.2|658.1|657.5|67
1614689700000|2021-03-02 12:55:00|658.8|658.2|658.6|658|659|658.4|658.6|658|91
1614690000000|2021-03-02 13:00:00|658.7|658.1|658.6|658|659.6|659|658.6|658|170
1614690300000|2021-03-02 13:05:00|658.7|658.1|658.8|658.2|659.2|658.6|658.3|657.7|205
1614690600000|2021-03-02 13:10:00|659.1|658.5|659.3|658.7|659.8|659.2|658.9|658.3|268
1614690900000|2021-03-02 13:15:00|659.5|658.9|658.6|658|659.6|659|658.6|658|133
1614691200000|2021-03-02 13:20:00|658.7|658.1|656.2|655.6|658.7|658.1|656.2|655.6|156
1614691500000|2021-03-02 13:25:00|656.3|655.7|656.5|655.9|656.7|656.1|655.1|654.5|148
1614691800000|2021-03-02 13:30:00|656.4|655.8|656.6|656|656.9|656.3|656.4|655.8|75
1614692100000|2021-03-02 13:35:00|656.8|656.2|656.9|656.3|657.4|656.8|656.6|656|95
1614692400000|2021-03-02 13:40:00|656.8|656.2|656.7|656.1|657.4|656.8|656.2|655.6|86
1614695400000|2021-03-02 14:30:00|657.1|656.5|657.4|656.8|659.9|659.3|656.2|655.6|1701
1614695700000|2021-03-02 14:35:00|657.2|656.6|658.7|658.1|659.7|659.1|655.9|655.3|1448
1614696000000|2021-03-02 14:40:00|658.8|658.2|659.4|658.8|659.9|659.3|657.7|657.1|1446
1614696300000|2021-03-02 14:45:00|659.3|658.7|659.1|658.5|661.4|660.8|658.9|658.3|1205
1614696600000|2021-03-02 14:50:00|658.9|658.3|663.6|663|663.9|663.3|658.9|658.3|1004
1614696900000|2021-03-02 14:55:00|663.7|663.1|664.4|663.8|664.6|664|663.1|662.5|1064
1614697200000|2021-03-02 15:00:00|664.5|663.9|664.1|663.5|665.4|664.8|663.9|663.3|1213
1614697500000|2021-03-02 15:05:00|664.3|663.7|665|664.4|665.4|664.8|664.1|663.5|768
1614697800000|2021-03-02 15:10:00|665.1|664.5|665.1|664.5|665.4|664.8|664.4|663.8|521
1614698100000|2021-03-02 15:15:00|664.8|664.2|664.1|663.5|665.1|664.5|663.8|663.2|374
1614698400000|2021-03-02 15:20:00|664.3|663.7|664.1|663.5|666.1|665.5|663.6|663|1062
1614698700000|2021-03-02 15:25:00|664.3|663.7|663.9|663.3|664.6|664|663.1|662.5|511
1614699000000|2021-03-02 15:30:00|664.1|663.5|665.6|665|666.4|665.8|664.1|663.5|724
1614699300000|2021-03-02 15:35:00|665.9|665.3|665.8|665.2|666.6|666|665.8|665.2|459
1614699600000|2021-03-02 15:40:00|666|665.4|663.3|662.7|666.3|665.7|662.8|662.2|474
1614699900000|2021-03-02 15:45:00|663.2|662.6|663.1|662.5|663.6|663|662.3|661.7|392
1614700200000|2021-03-02 15:50:00|663.2|662.6|664.4|663.8|664.7|664.1|663.1|662.5|378
1614700500000|2021-03-02 15:55:00|664.7|664.1|665.2|664.6|665.7|665.1|664.7|664.1|352
1614700800000|2021-03-02 16:00:00|665|664.4|664.3|663.7|665.2|664.6|664.1|663.5|311
1614701100000|2021-03-02 16:05:00|664.1|663.5|662.7|662.1|664.6|664|662.7|662.1|315
1614701400000|2021-03-02 16:10:00|662.8|662.2|662.9|662.3|663.1|662.5|662.1|661.5|315
1614701700000|2021-03-02 16:15:00|662.7|662.1|662.3|661.7|663.4|662.8|662.1|661.5|247
1614702000000|2021-03-02 16:20:00|662.5|661.9|664.7|664.1|664.7|664.1|662.2|661.6|686
1614702300000|2021-03-02 16:25:00|665.5|664.9|667.2|666.6|667.5|666.9|665.5|664.9|474
1614702600000|2021-03-02 16:30:00|667.4|666.8|667.5|666.9|668.2|667.6|667.2|666.6|562
1614702900000|2021-03-02 16:35:00|667.6|667|667.2|666.6|668|667.4|666.5|665.9|373
1614703200000|2021-03-02 16:40:00|667|666.4|666.7|666.1|667.7|667.1|666.7|666.1|238
1614703500000|2021-03-02 16:45:00|666.8|666.2|667.7|667.1|668|667.4|666.8|666.2|179
1614703800000|2021-03-02 16:50:00|667.5|666.9|668|667.4|668.1|667.5|667.5|666.9|255
1614704100000|2021-03-02 16:55:00|667.8|667.2|668.2|667.6|668.6|668|667.5|666.9|440
1614704400000|2021-03-02 17:00:00|668|667.4|666.1|665.5|668.1|667.5|666.1|665.5|273
1614704700000|2021-03-02 17:05:00|665.9|665.3|665.5|664.9|666.2|665.6|665.5|664.9|191
1614705000000|2021-03-02 17:10:00|665.7|665.1|664.7|664.1|666.2|665.6|664.3|663.7|307
1614705300000|2021-03-02 17:15:00|665|664.4|665|664.4|665.2|664.6|664.7|664.1|128
1614705600000|2021-03-02 17:20:00|664.9|664.3|664.2|663.6|665|664.4|664.2|663.6|234
1614705900000|2021-03-02 17:25:00|664|663.4|663.5|662.9|664|663.4|663.5|662.9|236
1614706200000|2021-03-02 17:30:00|663.6|663|663.2|662.6|663.7|663.1|663|662.4|321
1614706500000|2021-03-02 17:35:00|663.1|662.5|663.6|663|664|663.4|662.7|662.1|219
1614706800000|2021-03-02 17:40:00|663.7|663.1|662.3|661.7|663.8|663.2|662.2|661.6|229
1614707100000|2021-03-02 17:45:00|662.2|661.6|661.7|661.1|663|662.4|661.7|661.1|201
1614707400000|2021-03-02 17:50:00|661.6|661|663|662.4|663|662.4|661.2|660.6|272
1614707700000|2021-03-02 17:55:00|662.9|662.3|663.2|662.6|663.2|662.6|662.7|662.1|122
1614708000000|2021-03-02 18:00:00|663|662.4|664|663.4|664.2|663.6|663|662.4|241
1614708300000|2021-03-02 18:05:00|664.1|663.5|664|663.4|664.5|663.9|664|663.4|113
1614708600000|2021-03-02 18:10:00|664.3|663.7|664.7|664.1|665|664.4|664.1|663.5|193
1614708900000|2021-03-02 18:15:00|664.5|663.9|664.7|664.1|665|664.4|664.5|663.9|172
1614709200000|2021-03-02 18:20:00|664.9|664.3|665.1|664.5|665.5|664.9|664.9|664.3|306
1614709500000|2021-03-02 18:25:00|665|664.4|665.3|664.7|665.5|664.9|665|664.2|102595
1614709800000|2021-03-02 18:30:00|665.6|665|665.3|664.7|665.6|665|665.3|664.7|164
1614710100000|2021-03-02 18:35:00|665.4|664.8|665.6|665|665.8|665.2|664.8|664.2|545
1614710400000|2021-03-02 18:40:00|665.5|664.9|666|665.4|666|665.4|665.3|664.7|179
1614710700000|2021-03-02 18:45:00|665.9|665.3|666.1|665.5|666.6|666|665.6|665|225
1614711000000|2021-03-02 18:50:00|666.2|665.6|666.3|665.7|666.6|666|666.1|665.5|124
1614711300000|2021-03-02 18:55:00|666.1|665.5|666.3|665.7|666.4|665.8|666.1|665.5|234
1614711600000|2021-03-02 19:00:00|666.4|665.8|665.8|665.2|666.6|666|665.6|665|368
1614711900000|2021-03-02 19:05:00|665.7|665.1|665.1|664.5|666.6|666|664.6|664|583
1614712200000|2021-03-02 19:10:00|664.8|664.2|666.3|665.7|666.8|666.2|664.6|664|1604
1614712500000|2021-03-02 19:15:00|666.1|665.5|666.6|666|667.1|666.5|666.1|665.5|846
1614733200000|2021-03-03 01:00:00|664.7|664.1|664.7|664.1|665.7|665.1|664|663.4|218
1614733500000|2021-03-03 01:05:00|664.8|664.2|663.4|662.8|664.9|664.3|663.4|662.8|148
1614733800000|2021-03-03 01:10:00|663.6|663|663.9|663.3|663.9|663.3|663.1|662.5|84
1614734100000|2021-03-03 01:15:00|663.8|663.2|663.6|663|664.1|663.5|663.4|662.8|48
1614734400000|2021-03-03 01:20:00|663.5|662.9|663.6|663|663.9|663|663.4|662.4|27
1614734700000|2021-03-03 01:25:00|663.5|662.9|663.5|662.9|663.9|663.3|663.4|662.8|39
1614735000000|2021-03-03 01:30:00|663.6|663|663.9|663.3|663.9|663.3|663.1|662.5|47
1614735300000|2021-03-03 01:35:00|664|663.4|664.2|663.6|664.2|663.6|664|663.4|16
1614735600000|2021-03-03 01:40:00|664.1|663.5|664.5|663.9|664.6|664|664.1|663.5|18
1614735900000|2021-03-03 01:45:00|664.6|664|664.7|664.1|664.8|664.2|664.5|663.9|15
1614736200000|2021-03-03 01:50:00|664.6|664|664.6|664|664.6|664|664.4|663.8|27
1614736500000|2021-03-03 01:55:00|664.9|664.3|664.7|664.1|665.1|664.5|664.6|664|29
1614736800000|2021-03-03 02:00:00|664.9|664.3|664.4|663.8|664.9|664.3|664.4|663.8|9
1614737100000|2021-03-03 02:05:00|664.5|663.9|664.1|663.5|664.7|664.1|664.1|663.5|21
1614737400000|2021-03-03 02:10:00|664.2|663.6|664.1|663.5|664.4|663.8|664.1|663.5|10
1614737700000|2021-03-03 02:15:00|664.2|663.6|664.1|663.5|664.4|663.8|664.1|663.5|12
1614738000000|2021-03-03 02:20:00|664|663.4|664.1|663.5|664.1|663.5|664|663.4|16
1614738300000|2021-03-03 02:25:00|664|663.4|664.1|663.5|664.4|663.8|664|663.4|38
1614738600000|2021-03-03 02:30:00|664.4|663.8|663.9|663.3|664.4|663.8|663.6|663|85
1614738900000|2021-03-03 02:35:00|663.7|663.1|663.7|663.1|664|663.4|663.7|663.1|21
1614739200000|2021-03-03 02:40:00|663.9|663.3|663.7|663.1|664|663.4|663.7|663.1|12
1614739500000|2021-03-03 02:45:00|663.9|663.3|664.2|663.6|664.4|663.8|663.9|663.3|11
1614739800000|2021-03-03 02:50:00|664.1|663.5|664.1|663.5|664.4|663.8|664.1|663.5|6
1614740100000|2021-03-03 02:55:00|663.9|663.3|663.4|662.8|663.9|663.3|663.4|662.8|52
1614740400000|2021-03-03 03:00:00|663.1|662.5|662.6|662|663.1|662.5|662.4|661.8|85
1614740700000|2021-03-03 03:05:00|662.7|662.1|662.1|661.5|662.9|662.3|662.1|661.5|93
1614741000000|2021-03-03 03:10:00|662|661.4|662.6|662|662.6|662|661.9|661.3|58
1614741300000|2021-03-03 03:15:00|662.4|661.8|662.9|662.3|662.9|662.3|662.4|661.8|23
1614741600000|2021-03-03 03:20:00|663.1|662.5|663.1|662.5|663.1|662.5|663|662.4|23
1614741900000|2021-03-03 03:25:00|663|662.4|662.9|662.3|663.4|662.8|662.6|662|40
1614742200000|2021-03-03 03:30:00|662.8|662.2|662.9|662.3|662.9|662.3|662.6|662|15
1614742500000|2021-03-03 03:35:00|662.6|662|662.6|662|662.9|662.3|662.6|662|36
1614742800000|2021-03-03 03:40:00|662.7|662.1|662.6|662|662.7|662.1|662.6|662|6
1614743100000|2021-03-03 03:45:00|||||||||5
1614743400000|2021-03-03 03:50:00|662.9|662.3|662.9|662.3|662.9|662.3|662.6|662|23
1614743700000|2021-03-03 03:55:00|662.7|662.1|662.9|662.3|662.9|662.3|662.7|662.1|6
1614744000000|2021-03-03 04:00:00|663.4|662.8|663.2|662.6|663.4|662.8|663.1|662.5|6
1614744300000|2021-03-03 04:05:00|663.4|662.8|663.4|662.8|663.4|662.8|663.4|662.8|1
1614744600000|2021-03-03 04:10:00|||||||||1
1614744900000|2021-03-03 04:15:00|663.2|662.6|663.2|662.6|663.2|662.6|663.2|662.6|3
1614745200000|2021-03-03 04:20:00|663.3|662.7|663.1|662.5|663.4|662.8|663.1|662.5|9
1614745500000|2021-03-03 04:25:00|||||||||3
1614745800000|2021-03-03 04:30:00|662.9|662.3|663|662.4|663.3|662.7|662.9|662.3|16
1614746100000|2021-03-03 04:35:00|662.9|662.3|663.1|662.5|663.1|662.5|662.9|662.3|5
1614746400000|2021-03-03 04:40:00|662.9|662.3|663.1|662.5|663.1|662.5|662.9|662.3|3
1614746700000|2021-03-03 04:45:00|663|662.4|663.1|662.5|663.1|662.5|662.9|662.3|8
1614747000000|2021-03-03 04:50:00|663.2|662.6|663.1|662.5|663.2|662.6|663.1|662.5|7
1614747300000|2021-03-03 04:55:00|||||||||2
1614747600000|2021-03-03 05:00:00|663.2|662.6|663.2|662.6|663.2|662.6|663.2|662.6|4
1614747900000|2021-03-03 05:05:00|663.3|662.7|663.6|663|663.6|663|663.3|662.7|18
1614748200000|2021-03-03 05:10:00|663.4|662.8|663.1|662.5|663.6|663|663.1|662.5|7
1614748500000|2021-03-03 05:15:00|662.9|662.3|662.7|662.1|662.9|662.3|662.6|662|34
1614748800000|2021-03-03 05:20:00|662.9|662.3|663|662.4|663.1|662.5|662.9|662.3|9
1614749100000|2021-03-03 05:25:00|663.1|662.5|662.9|662.3|663.1|662.5|662.9|662.3|7
1614749400000|2021-03-03 05:30:00|663.1|662.5|662.4|661.8|663.1|662.5|662.4|661.8|29
1614749700000|2021-03-03 05:35:00|662.5|661.9|661.9|661.3|662.9|662.3|661.9|661.3|60
1614750000000|2021-03-03 05:40:00|661.7|661.1|662.2|661.6|662.4|661.8|661.7|661.1|12
1614750300000|2021-03-03 05:45:00|662.4|661.8|662.6|662|662.6|662|661.9|661.3|29
1614750600000|2021-03-03 05:50:00|662.5|661.9|662.2|661.6|662.6|662|662.1|661.5|15
1614750900000|2021-03-03 05:55:00|662.4|661.8|662.2|661.6|662.4|661.8|662.1|661.5|20
1614751200000|2021-03-03 06:00:00|662.3|661.7|663.1|662.5|663.1|662.5|662.3|661.7|48
1614751500000|2021-03-03 06:05:00|662.9|662.3|663.1|662.5|663.1|662.5|662.9|662.3|23
1614751800000|2021-03-03 06:10:00|663.3|662.7|663.1|662.5|663.4|662.8|663.1|662.5|16
1614752100000|2021-03-03 06:15:00|663.2|662.6|663.9|663.3|663.9|663.3|663.2|662.6|53
1614752400000|2021-03-03 06:20:00|664.1|663.5|664.6|664|664.6|664|663.9|663.3|104
1614752700000|2021-03-03 06:25:00|664.5|663.9|664.6|664|664.9|664.3|664.4|663.8|73
1614753000000|2021-03-03 06:30:00|664.7|664.1|665.1|664.5|665.1|664.5|664.6|664|32
1614753300000|2021-03-03 06:35:00|665.2|664.6|665.1|664.5|665.4|664.8|664.9|664.3|33
1614753600000|2021-03-03 06:40:00|664.9|664.3|664.9|664.3|665.1|664.5|664.9|664.3|30
1614753900000|2021-03-03 06:45:00|664.6|664|664.2|663.6|664.6|664|664.2|663.6|57
1614754200000|2021-03-03 06:50:00|664.4|663.8|663.9|663.3|664.4|663.8|663.9|663.3|11
1614754500000|2021-03-03 06:55:00|664.1|663.5|663.9|663.3|664.1|663.5|663.7|663.1|26
1614754800000|2021-03-03 07:00:00|663.8|663.2|663.6|663|663.8|663.2|663.4|662.8|28
1614755100000|2021-03-03 07:05:00|663.5|662.9|663.6|663|663.6|663|663.1|662.5|81
1614755400000|2021-03-03 07:10:00|663.5|662.9|662.6|662|663.6|663|662.6|662|83
1614755700000|2021-03-03 07:15:00|662.7|662.1|662.9|662.3|662.9|662.3|662.6|662|25
1614756000000|2021-03-03 07:20:00|663.1|662.5|663.4|662.8|663.6|663|662.9|662.3|54
1614756300000|2021-03-03 07:25:00|663.1|662.5|663.2|662.6|663.2|662.6|662.9|662.3|16
1614756600000|2021-03-03 07:30:00|663.1|662.5|662.9|662.3|663.1|662.5|662.9|662.3|15
1614756900000|2021-03-03 07:35:00|662.7|662.1|662.4|661.8|662.9|662.3|662|661.4|146
1614757200000|2021-03-03 07:40:00|662.5|661.9|662.2|661.6|663.1|662.5|662.1|661.5|51
1614757500000|2021-03-03 07:45:00|662.4|661.8|662.4|661.8|662.8|661.8|662.1|661.3|17
1614757800000|2021-03-03 07:50:00|662.1|661.5|661.6|661|662.1|661.5|661.2|660.6|67
1614758100000|2021-03-03 07:55:00|661.4|660.8|661.2|660.6|661.4|660.8|660.9|660.3|60
1614758400000|2021-03-03 08:00:00|661|660.4|660.7|660.1|661|660.4|660.6|660|88
1614758700000|2021-03-03 08:05:00|660.6|660|660.6|660|660.9|660.3|660.4|659.8|81
1614759000000|2021-03-03 08:10:00|660.5|659.9|660.9|660.3|661.1|660.5|660.4|659.8|71
1614759300000|2021-03-03 08:15:00|660.7|660.1|661.1|660.5|661.5|660.9|660.7|660.1|41
1614759600000|2021-03-03 08:20:00|661.4|660.8|661.2|660.6|661.4|660.8|661.1|660.5|42
1614759900000|2021-03-03 08:25:00|661.1|660.5|661.4|660.8|661.6|661|661.1|660.5|13
1614760200000|2021-03-03 08:30:00|661.5|660.9|661.6|661|661.6|661|661.1|660.5|19
1614760500000|2021-03-03 08:35:00|661.7|661.1|661.5|660.9|661.9|661.3|661.4|660.8|15
1614760800000|2021-03-03 08:40:00|661.4|660.8|661.4|660.8|661.6|661|661.4|660.8|15
1614761100000|2021-03-03 08:45:00|661.3|660.7|661.6|661|661.9|661.3|661.1|660.5|20
1614761400000|2021-03-03 08:50:00|661.5|660.9|661.6|661|661.7|661.1|661.2|660.6|38
1614761700000|2021-03-03 08:55:00|661.5|660.9|660.9|660.3|661.5|660.9|660.9|660.3|33
1614762000000|2021-03-03 09:00:00|660.7|660.1|660.6|660|661|660.4|660.6|660|20
1614762300000|2021-03-03 09:05:00|660.7|660.1|660.6|660|660.9|660.3|660.6|660|13
1614762600000|2021-03-03 09:10:00|660.4|659.8|661.1|660.5|661.1|660.5|660.4|659.8|34
1614762900000|2021-03-03 09:15:00|660.9|660.3|660.9|660.3|661.1|660.5|660.9|660.3|27
1614763200000|2021-03-03 09:20:00|660.6|660|660.5|659.9|660.7|660.1|660.4|659.8|17
1614763500000|2021-03-03 09:25:00|660.6|660|660.9|660.3|660.9|660.3|660.4|659.8|24
1614763800000|2021-03-03 09:30:00|660.6|660|660.6|660|660.6|660|660.4|659.8|17
1614764100000|2021-03-03 09:35:00|660.4|659.8|659.6|659|660.4|659.8|659.4|658.8|74
1614764400000|2021-03-03 09:40:00|659.4|658.8|660.1|659.5|660.4|659.8|659.4|658.8|113
1614764700000|2021-03-03 09:45:00|659.9|659.3|660.6|660|660.9|660.3|659.9|659.3|35
1614765000000|2021-03-03 09:50:00|660.7|660.1|660.9|660.3|660.9|660.3|660.5|659.9|38
1614765300000|2021-03-03 09:55:00|660.8|660.2|662.1|661.5|662.1|661.5|660.8|660.2|57
1614765600000|2021-03-03 10:00:00|662|661.4|660.8|660.2|662|661.4|660.8|660.2|48
1614765900000|2021-03-03 10:05:00|660.7|660.1|660.9|660.3|661.2|660.6|660.7|660.1|13
1614766200000|2021-03-03 10:10:00|660.8|660.2|661.4|660.8|661.4|660.8|660.8|660.2|19
1614766500000|2021-03-03 10:15:00|661.3|660.7|661.4|660.8|661.4|660.8|661.2|660.6|30
1614766800000|2021-03-03 10:20:00|661.3|660.7|661.2|660.6|661.4|660.8|661.2|660.6|12
1614767100000|2021-03-03 10:25:00|661.7|661.1|661.3|660.7|661.7|661.1|661.2|660.6|24
1614767400000|2021-03-03 10:30:00|661.2|660.6|661.7|661.1|661.7|661.1|661.2|660.6|16
1614767700000|2021-03-03 10:35:00|661.9|661.3|661.4|660.8|661.9|661.3|661.2|660.6|38
1614768000000|2021-03-03 10:40:00|661.3|660.7|661.2|660.6|661.7|661.1|661.2|660.6|67
1614768300000|2021-03-03 10:45:00|660.9|660.3|660.9|660.3|661.1|660.5|660.7|660.1|33
1614768600000|2021-03-03 10:50:00|661.1|660.5|661.2|660.6|661.2|660.6|660.9|660.3|10
1614768900000|2021-03-03 10:55:00|661.1|660.5|660.7|660.1|661.2|660.6|660.7|660.1|26
1614769200000|2021-03-03 11:00:00|660.5|659.9|659.9|659.3|660.5|659.9|659.8|659.2|32
1614769500000|2021-03-03 11:05:00|660.2|659.6|659.9|659.3|660.2|659.6|659.7|659.1|30
1614769800000|2021-03-03 11:10:00|659.8|659.2|659.7|659.1|659.9|659.3|659.5|658.9|17
1614770100000|2021-03-03 11:15:00|659.6|659|659.4|658.8|659.9|659.3|659.4|658.8|20
1614770400000|2021-03-03 11:20:00|659.3|658.7|659.3|658.7|659.6|659|659.1|658.5|40
1614770700000|2021-03-03 11:25:00|659.4|658.8|659.9|659.3|659.9|659.3|659.3|658.7|31
1614771000000|2021-03-03 11:30:00|659.8|659.2|659.8|659.2|659.9|659.3|659.6|659|17
1614771300000|2021-03-03 11:35:00|659.6|659|658.9|658.3|659.6|659|658.6|658|23
1614771600000|2021-03-03 11:40:00|659.1|658.5|658.8|658.2|659.1|658.5|658.8|658.2|15
1614771900000|2021-03-03 11:45:00|658.9|658.3|659.5|658.9|659.6|659|658.8|658.2|26
1614772200000|2021-03-03 11:50:00|659.4|658.8|659.1|658.5|659.6|659|659|658.4|51
1614772500000|2021-03-03 11:55:00|659|658.4|658.5|657.9|659.1|658.5|658.4|657.8|55
1614772800000|2021-03-03 12:00:00|658.6|658|659|658.4|659.1|658.5|658.4|657.8|54
1614773100000|2021-03-03 12:05:00|658.9|658.3|658.8|658.2|658.9|658.3|658.6|658|23
1614773400000|2021-03-03 12:10:00|658.7|658.1|659.1|658.5|659.4|658.8|658.6|658|27
1614773700000|2021-03-03 12:15:00|659.4|658.8|659.4|658.8|659.4|658.8|658.9|658.3|43
1614774000000|2021-03-03 12:20:00|659.3|658.7|659.1|658.5|659.5|658.9|659.1|658.5|8
1614774300000|2021-03-03 12:25:00|659.2|658.6|659.6|659|659.6|659|659.1|658.5|35
1614774600000|2021-03-03 12:30:00|659.5|658.9|659.1|658.5|659.5|658.9|658.9|658.3|27
1614774900000|2021-03-03 12:35:00|659|658.4|658.9|658.3|659.1|658.5|658.6|658|44
1614775200000|2021-03-03 12:40:00|658.8|658.2|659.6|659|659.6|659|658.7|658.1|30
1614775500000|2021-03-03 12:45:00|659.8|659.2|660.1|659.5|660.1|659.5|659.6|659|42
1614775800000|2021-03-03 12:50:00|659.9|659.3|659.6|659|660.3|659.7|659.6|659|78
1614776100000|2021-03-03 12:55:00|659.5|658.9|659.6|659|659.6|659|658.9|658.3|50
1614776400000|2021-03-03 13:00:00|659.5|658.9|658.9|658.3|659.9|659.3|658.6|658|129
1614776700000|2021-03-03 13:05:00|658.8|658.2|659.1|658.5|659.2|658.6|658.6|658|115
1614777000000|2021-03-03 13:10:00|659.3|658.7|659.4|658.8|659.6|659|658.9|658.3|105
1614777300000|2021-03-03 13:15:00|659.5|658.9|657.9|657.3|659.9|659.3|657.9|657.3|230
1614777600000|2021-03-03 13:20:00|657.7|657.1|657.9|657.3|658.2|657.6|657.4|656.8|117
1614777900000|2021-03-03 13:25:00|657.8|657.2|658.1|657.5|658.3|657.7|657.7|657.1|84
1614778200000|2021-03-03 13:30:00|658|657.4|657.7|657.1|658.4|657.8|657.7|657.1|133
1614778500000|2021-03-03 13:35:00|657.9|657.3|658.5|657.9|658.6|658|657.6|657|72
1614778800000|2021-03-03 13:40:00|658.4|657.8|658.5|657.9|658.6|658|658|657.4|53
1614781800000|2021-03-03 14:30:00|657.7|657.1|656.2|655.6|658.6|658|655.2|654.6|1575
1614782100000|2021-03-03 14:35:00|655.9|655.3|655|654.4|656.2|655.6|655|654.4|707
1614782400000|2021-03-03 14:40:00|654.7|654.1|652|651.4|655.2|654.6|651.4|650.8|1571
1614782700000|2021-03-03 14:45:00|651.9|651.3|651.7|651.1|654.1|653.5|650.9|650.3|1533
1614783000000|2021-03-03 14:50:00|651.6|651|652.6|652|652.6|652|650.8|650.2|697
1614783300000|2021-03-03 14:55:00|652.5|651.9|651.1|650.5|653.8|653.2|650.8|650.2|547
1614783600000|2021-03-03 15:00:00|650.9|650.3|653.6|653|653.6|653|650.8|650.2|561
1614783900000|2021-03-03 15:05:00|653.5|652.9|652.8|652.2|653.5|652.9|652.2|651.6|197
1614784200000|2021-03-03 15:10:00|652.7|652.1|653.1|652.5|653.1|652.5|652.1|651.5|239
1614784500000|2021-03-03 15:15:00|653|652.4|653.8|653.2|654.1|653.5|652.8|652.2|301
1614784800000|2021-03-03 15:20:00|653.6|653|653.6|653|654.1|653.5|653.6|653|290
1614785100000|2021-03-03 15:25:00|653.3|652.7|653.6|653|653.8|653.2|652.6|652|302
1614785400000|2021-03-03 15:30:00|653.7|653.1|653.8|653.2|654.3|653.7|653.3|652.7|192
1614785700000|2021-03-03 15:35:00|653.6|653|652.8|652.2|653.6|653|652.3|651.7|244
1614786000000|2021-03-03 15:40:00|652.6|652|654.3|653.7|654.4|653.8|652.6|652|322
1614786300000|2021-03-03 15:45:00|654.1|653.5|655.4|654.8|655.6|655|654.1|653.5|227
1614786600000|2021-03-03 15:50:00|655.1|654.5|655.9|655.3|656.1|655.5|654.9|654.3|308
1614786900000|2021-03-03 15:55:00|655.7|655.1|655.6|655|655.9|655.3|655|654.4|195
1614787200000|2021-03-03 16:00:00|655.5|654.9|655.5|654.9|655.6|655|654.4|653.8|262
1614787500000|2021-03-03 16:05:00|655.6|655|655.2|654.6|655.6|655|655.1|654.5|189
1614787800000|2021-03-03 16:10:00|655.4|654.8|656.1|655.5|656.1|655.5|654.9|654.3|196
1614788100000|2021-03-03 16:15:00|655.9|655.3|655.6|655|656.1|655.5|655.1|654.5|213
1614788400000|2021-03-03 16:20:00|655.5|654.9|655.9|655.3|656.1|655.5|655.2|654.6|164
1614788700000|2021-03-03 16:25:00|655.8|655.2|656.1|655.5|656.6|656|655.6|655|155
1614789000000|2021-03-03 16:30:00|656.2|655.6|655.6|655|656.4|655.8|655.1|654.5|312
1614789300000|2021-03-03 16:35:00|655.7|655.1|654.6|654|655.7|655.1|654.6|654|203
1614789600000|2021-03-03 16:40:00|654.5|653.9|654.1|653.5|654.6|654|653.6|653|150
1614789900000|2021-03-03 16:45:00|653.9|653.3|653.4|652.8|653.9|653.3|653.4|652.8|189
1614790200000|2021-03-03 16:50:00|653.6|653|652.9|652.3|653.6|653|652.9|652.3|214
1614790500000|2021-03-03 16:55:00|652.6|652|652.6|652|652.9|652.3|652.5|651.9|124
1614790800000|2021-03-03 17:00:00|652.5|651.9|652.4|651.8|652.6|652|652.1|651.5|114
1614791100000|2021-03-03 17:05:00|652.1|651.5|652.6|652|652.6|652|652.1|651.5|171
1614791400000|2021-03-03 17:10:00|652.4|651.8|653.1|652.5|653.1|652.5|652.1|651.5|377
1614791700000|2021-03-03 17:15:00|652.9|652.3|652.6|652|653|652.4|652.2|651.6|222
1614792000000|2021-03-03 17:20:00|652.7|652.1|652.1|651.5|652.9|652.3|652.1|651.5|167
1614792300000|2021-03-03 17:25:00|651.9|651.3|652.4|651.8|652.4|651.8|651.9|651.3|288
1614792600000|2021-03-03 17:30:00|652.2|651.6|652.4|651.8|652.6|652|652.1|651.5|155
1614792900000|2021-03-03 17:35:00|652.6|652|652.9|652.3|653.1|652.5|652.4|651.8|133
1614793200000|2021-03-03 17:40:00|653|652.4|653.9|653.3|654.1|653.5|652.9|652.3|195
1614793500000|2021-03-03 17:45:00|653.6|653|654.1|653.5|654.6|654|653.6|653|296
1614793800000|2021-03-03 17:50:00|654.4|653.8|655.1|654.5|655.1|654.5|654.1|653.5|284
1614794100000|2021-03-03 17:55:00|654.8|654.2|655.1|654.5|655.1|654.5|654.6|654|208
1614794400000|2021-03-03 18:00:00|654.6|654|654.6|654|654.8|654.2|654.1|653.5|249
1614794700000|2021-03-03 18:05:00|654.3|653.7|654.2|653.6|654.6|654|654.1|653.5|122
1614795000000|2021-03-03 18:10:00|654.1|653.5|654.3|653.7|654.6|654|654.1|653.5|129
1614795300000|2021-03-03 18:15:00|654.1|653.5|654.8|654.2|654.8|654.2|654.1|653.5|106
1614795600000|2021-03-03 18:20:00|654.9|654.3|654.9|654.3|655.3|654.7|654.8|654.2|182
1614795900000|2021-03-03 18:25:00|655.1|654.5|654.9|654.3|655.1|654.5|654.6|654|111
1614796200000|2021-03-03 18:30:00|654.7|654.1|655.4|654.8|655.4|654.8|654.6|654|120
1614796500000|2021-03-03 18:35:00|655.1|654.5|654.6|654|655.4|654.8|654.6|654|154
1614796800000|2021-03-03 18:40:00|654.8|654.2|654.6|654|654.9|654.3|654.6|654|129
1614797100000|2021-03-03 18:45:00|654.7|654.1|654.9|654.3|655.1|654.5|654.7|654.1|140
1614797400000|2021-03-03 18:50:00|655|654.4|655.2|654.6|655.4|654.8|654.9|654.3|165
1614797700000|2021-03-03 18:55:00|655.1|654.5|654.9|654.3|655.1|654.5|654.6|654|270
1614798000000|2021-03-03 19:00:00|655|654.4|655.4|654.8|655.6|655|654.6|654|280
1614798300000|2021-03-03 19:05:00|655.6|655|656.6|656|657.1|656.5|655.6|655|792
1614798600000|2021-03-03 19:10:00|656.4|655.8|655.9|655.3|657.9|657.3|655|654.4|2195
1614798900000|2021-03-03 19:15:00|655.8|655.2|654.4|653.8|655.8|655.2|654|653.4|591
1614819600000|2021-03-04 01:00:00|654.2|653.6|655.6|655|655.6|655|652.9|652.3|301
1614819900000|2021-03-04 01:05:00|655.4|654.8|654.4|653.8|655.4|654.8|653.9|653.3|157
1614820200000|2021-03-04 01:10:00|654.3|653.7|654.6|654|654.6|654|654.1|653.5|77
1614820500000|2021-03-04 01:15:00|655|654.4|656.6|656|656.6|656|655|654.4|52
1614820800000|2021-03-04 01:20:00|656.9|656.3|656.9|656.3|657.1|656.5|656.6|656|56
1614821100000|2021-03-04 01:25:00|656.8|656.2|657.4|656.8|657.4|656.8|656.8|656.2|26
1614821400000|2021-03-04 01:30:00|657.6|657|657.6|657|657.9|657.3|657.4|656.8|44
1614821700000|2021-03-04 01:35:00|657.9|657.3|657.8|657.2|657.9|657.3|657.6|657|22
1614822000000|2021-03-04 01:40:00|657.6|657|657.4|656.8|657.7|657.1|657.4|656.8|21
1614822300000|2021-03-04 01:45:00|657.3|656.7|657.1|656.5|657.3|656.7|656.9|656.3|12
1614822600000|2021-03-04 01:50:00|657.3|656.7|658.1|657.5|658.4|657.8|657.3|656.7|101
1614822900000|2021-03-04 01:55:00|658|657.4|658.4|657.8|658.4|657.8|657.9|657.3|31
1614823200000|2021-03-04 02:00:00|658.5|657.9|658.4|657.8|658.6|658|658.4|657.8|8
1614823500000|2021-03-04 02:05:00|658.1|657.5|658.1|657.5|658.4|657.8|658.1|657.5|40
1614823800000|2021-03-04 02:10:00|657.9|657.3|658.1|657.5|658.1|657.5|657.9|657.3|24
1614824100000|2021-03-04 02:15:00|658|657.4|658.1|657.5|658.1|657.5|657.9|657.3|12
1614824400000|2021-03-04 02:20:00|658|657.4|657.9|657.3|658|657.4|657.9|657.3|2
1614824700000|2021-03-04 02:25:00|657.8|657.2|658.1|657.5|658.1|657.5|657.6|657|33
1614825000000|2021-03-04 02:30:00|658.4|657.8|658.1|657.5|658.4|657.8|658.1|657.5|15
1614825300000|2021-03-04 02:35:00|658|657.4|657.9|657.3|658|657.4|657.9|657.3|7
1614825600000|2021-03-04 02:40:00|658.1|657.5|658.1|657.5|658.1|657.5|658.1|657.5|9
1614826200000|2021-03-04 02:50:00|658|657.4|658.6|658|658.6|658|658|657.4|50
1614826500000|2021-03-04 02:55:00|658.9|658.3|658.9|658.3|658.9|658.3|658.6|658|18
1614826800000|2021-03-04 03:00:00|659.3|658.7|659.1|658.5|659.6|659|659.1|658.5|65
1614827100000|2021-03-04 03:05:00|659.3|658.7|659.1|658.5|659.4|658.8|659.1|658.5|20
1614827400000|2021-03-04 03:10:00|659.3|658.7|659.4|658.8|659.6|659|659.3|658.7|28
1614827700000|2021-03-04 03:15:00|659.5|658.9|659.3|658.7|659.5|658.9|659.3|658.7|11
1614828000000|2021-03-04 03:20:00|659.1|658.5|659.1|658.5|659.3|658.7|659|658.4|11
1614828300000|2021-03-04 03:25:00|659.3|658.7|659.5|658.9|659.5|658.9|659.1|658.5|5
1614828600000|2021-03-04 03:30:00|659.4|658.8|659.4|658.8|659.5|658.9|659.3|658.7|3
1614828900000|2021-03-04 03:35:00|659.3|658.7|659.3|658.7|659.5|658.9|659.1|658.5|18
1614829200000|2021-03-04 03:40:00|659.1|658.5|659|658.4|659.3|658.7|659|658.4|24
1614829500000|2021-03-04 03:45:00|659.1|658.5|659.4|658.8|659.4|658.8|659|658.4|12
1614829800000|2021-03-04 03:50:00|659.3|658.7|659.1|658.5|659.4|658.8|659.1|658.5|10
1614830100000|2021-03-04 03:55:00|659.3|658.7|658.9|658.3|659.3|658.7|658.9|658.3|11
1614830400000|2021-03-04 04:00:00|659|658.4|659.1|658.5|659.1|658.5|659|658.4|2
1614830700000|2021-03-04 04:05:00|659|658.4|659.1|658.5|659.1|658.5|658.9|658.3|6
1614831000000|2021-03-04 04:10:00|659.2|658.6|659.4|658.8|659.4|658.8|659.2|658.6|13
1614831300000|2021-03-04 04:15:00|659.1|658.5|659.3|658.7|659.4|658.8|659|658.4|21
1614831600000|2021-03-04 04:20:00|659.4|658.8|659.4|658.8|659.4|658.8|659.2|658.6|5
1614831900000|2021-03-04 04:25:00|659.3|658.7|659.4|658.8|659.4|658.8|659.3|658.7|4
1614832200000|2021-03-04 04:30:00|659.3|658.7|659.4|658.8|659.4|658.8|659.3|658.7|12
1614832500000|2021-03-04 04:35:00|659.5|658.9|659.5|658.9|659.6|659|659.5|658.9|9
1614832800000|2021-03-04 04:40:00|659.6|659|659.4|658.8|659.6|659|659.4|658.8|1
1614833100000|2021-03-04 04:45:00|659.5|658.9|659.4|658.8|659.5|658.9|659.3|658.7|7
1614833400000|2021-03-04 04:50:00|659.3|658.7|658.9|658.3|659.4|658.8|658.6|658|6
1614833700000|2021-03-04 04:55:00|||||||||19
1614834000000|2021-03-04 05:00:00|659.1|658.5|659.1|658.5|659.1|658.5|659.1|658.5|19
1614834300000|2021-03-04 05:05:00|659.4|658.8|659.4|658.8|659.4|658.8|659.4|658.8|7
1614834600000|2021-03-04 05:10:00|||||||||2
1614834900000|2021-03-04 05:15:00|||||||||10
1614835200000|2021-03-04 05:20:00|659.5|658.9|659.4|658.8|659.5|658.9|659.4|658.8|4
1614835500000|2021-03-04 05:25:00|659.5|658.9|659.6|659|659.6|659|659.5|658.9|18
1614835800000|2021-03-04 05:30:00|659.4|658.8|659.4|658.8|659.5|658.9|659.1|658.5|34
1614836100000|2021-03-04 05:35:00|659.5|658.9|659.6|659|659.6|659|659.5|658.9|57
1614836400000|2021-03-04 05:40:00|659.4|658.8|659.4|658.8|659.6|659|659.4|658.8|19
1614836700000|2021-03-04 05:45:00|659.6|659|659.6|659|659.6|659|659.4|658.8|25
1614837000000|2021-03-04 05:50:00|||||||||1
1614837300000|2021-03-04 05:55:00|659.5|658.9|659.4|658.8|659.5|658.9|659.4|658.8|3
1614837600000|2021-03-04 06:00:00|659.1|658.5|659.4|658.8|659.4|658.8|659.1|658.5|4
1614837900000|2021-03-04 06:05:00|659.6|659|659.6|659|659.6|659|659.4|658.8|37
1614838200000|2021-03-04 06:10:00|659.9|659.3|660|659.4|660.4|659.8|659.9|659.3|44
1614838500000|2021-03-04 06:15:00|660.1|659.5|660.1|659.5|660.1|659.5|660.1|659.5|4
1614838800000|2021-03-04 06:20:00|660.4|659.8|660.1|659.5|660.4|659.8|660|659.4|13
1614839100000|2021-03-04 06:25:00|660|659.4|660.1|659.5|660.6|659.5|660|659.1|6
1614839400000|2021-03-04 06:30:00|660|659.4|659.4|658.8|660.1|659.5|659.4|658.8|26
1614839700000|2021-03-04 06:35:00|659.5|658.9|659.4|658.8|659.9|659.3|659.4|658.8|47
1614840000000|2021-03-04 06:40:00|659.6|659|659.4|658.8|659.6|659|659.4|658.8|5
1614840300000|2021-03-04 06:45:00|659.3|658.7|659.5|658.9|659.6|659|659.1|658.5|41
1614840600000|2021-03-04 06:50:00|659.6|659|659.6|659|659.6|659|659.5|658.9|3
1614840900000|2021-03-04 06:55:00|659.8|659.2|659.9|659.3|659.9|659.3|659.6|659|14
1614841200000|2021-03-04 07:00:00|659.6|659|660.4|659.8|660.6|660|659.6|659|37
1614841500000|2021-03-04 07:05:00|660.5|659.9|660.4|659.8|660.5|659.9|660.1|659.5|25
1614841800000|2021-03-04 07:10:00|660.6|660|660.6|660|660.6|660|660.4|659.8|23
1614842100000|2021-03-04 07:15:00|660.5|659.9|660|659.4|660.6|660|660|659.4|28
1614842400000|2021-03-04 07:20:00|660.1|659.5|660.1|659.5|660.3|659.7|660.1|659.5|13
1614842700000|2021-03-04 07:25:00|659.9|659.3|659.6|659|660|659.4|659.4|658.8|19
1614843000000|2021-03-04 07:30:00|659.4|658.8|659.4|658.8|659.4|658.8|659.4|658.8|4
1614843300000|2021-03-04 07:35:00|659.5|658.9|659.4|658.8|659.6|659|659.4|658.8|33
1614843600000|2021-03-04 07:40:00|659.5|658.9|658.9|658.3|659.5|658.9|658.9|658.3|37
1614843900000|2021-03-04 07:45:00|659.1|658.5|658.9|658.3|659.3|658.7|658.9|658.3|86
1614844200000|2021-03-04 07:50:00|658.6|658|658.4|657.8|658.6|658|658|657.4|8
1614844500000|2021-03-04 07:55:00|658.1|657.5|657.9|657.3|658.1|657.5|657.9|657.3|41
1614844800000|2021-03-04 08:00:00|657.6|657|656.5|655.9|657.6|657|656.1|655.5|100
1614845100000|2021-03-04 08:05:00|656.4|655.8|656.6|656|656.9|656.3|656.4|655.8|41
1614845400000|2021-03-04 08:10:00|656.8|656.2|656.4|655.8|656.9|656.3|656.4|655.8|32
1614845700000|2021-03-04 08:15:00|656.1|655.5|654.9|654.3|656.3|655.7|654.6|654|126
1614846000000|2021-03-04 08:20:00|654.7|654.1|654.9|654.3|655.1|654.5|654.6|654|51
1614846300000|2021-03-04 08:25:00|654.6|654|654.9|654.3|654.9|654.3|654.4|653.8|36
1614846600000|2021-03-04 08:30:00|655|654.4|655.4|654.8|655.6|655|654.8|654.2|32
1614846900000|2021-03-04 08:35:00|655.3|654.7|655|654.4|655.6|655|654.9|654.3|42
1614847200000|2021-03-04 08:40:00|655.1|654.5|655.4|654.8|655.4|654.8|654.9|654.3|25
1614847500000|2021-03-04 08:45:00|655.3|654.7|655.2|654.6|655.6|655|655.1|654.5|24
1614847800000|2021-03-04 08:50:00|654.9|654.3|655.2|654.6|655.2|654.6|654.2|653.6|53
1614848100000|2021-03-04 08:55:00|655.3|654.7|655.8|655.2|655.8|655.2|655.2|654.6|24
1614848400000|2021-03-04 09:00:00|655.6|655|655.5|654.9|655.6|655|655.4|654.8|21
1614848700000|2021-03-04 09:05:00|655.4|654.8|655.4|654.8|655.6|655|655.4|654.8|11
1614849000000|2021-03-04 09:10:00|655.6|655|655.3|654.7|655.6|655|654.9|654.3|20
1614849300000|2021-03-04 09:15:00|655.5|654.9|654.3|653.7|655.5|654.9|654.3|653.7|41
1614849600000|2021-03-04 09:20:00|654.4|653.8|653.1|652.5|654.5|653.9|652.6|652|117
1614849900000|2021-03-04 09:25:00|653|652.4|653.3|652.7|653.7|653.1|653|652.4|39
1614850200000|2021-03-04 09:30:00|653.5|652.9|653|652.4|653.5|652.9|652.9|652.3|28
1614850500000|2021-03-04 09:35:00|652.7|652.1|652.9|652.3|653.2|652.6|652.5|651.9|36
1614850800000|2021-03-04 09:40:00|652.8|652.2|652.7|652.1|653|652.4|652.7|652.1|15
1614851100000|2021-03-04 09:45:00|652.6|652|652.7|652.1|652.7|652.1|651.7|651.1|116
1614851400000|2021-03-04 09:50:00|652.8|652.2|652.6|652|653.4|652.8|652.5|651.9|23
1614851700000|2021-03-04 09:55:00|652.7|652.1|652.9|652.3|653.3|652.7|652.5|651.9|13
1614852000000|2021-03-04 10:00:00|652.8|652.2|652.9|652.3|653.1|652.5|652.5|651.9|24
1614852300000|2021-03-04 10:05:00|653|652.4|653.4|652.8|653.8|653.2|652.9|652.3|26
1614852600000|2021-03-04 10:10:00|653.3|652.7|653.4|652.8|653.7|653.1|653.3|652.7|13
1614852900000|2021-03-04 10:15:00|653.2|652.6|653.2|652.6|653.2|652.6|653.2|652.6|8
1614853200000|2021-03-04 10:20:00|653.3|652.7|654.4|653.8|654.4|653.8|653.3|652.7|20
1614853500000|2021-03-04 10:25:00|654.5|653.9|654.7|654.1|654.7|654.1|654.4|653.8|8
1614853800000|2021-03-04 10:30:00|654.5|653.9|654.7|654.1|654.9|654.3|653.9|653.3|96
1614854100000|2021-03-04 10:35:00|654.9|654.3|655|654.4|655.2|654.6|654.7|654.1|65
1614854400000|2021-03-04 10:40:00|654.9|654.3|654.7|654.1|655.4|654.8|654.7|654.1|24
1614854700000|2021-03-04 10:45:00|654.4|653.8|654|653.4|654.5|653.9|653.8|653.2|42
1614855000000|2021-03-04 10:50:00|654.1|653.5|653.8|653.2|654.4|653.8|653.8|653.2|47
1614855300000|2021-03-04 10:55:00|654.5|653.9|654.7|654.1|654.9|654.3|653.9|653.3|88
1614855600000|2021-03-04 11:00:00|654.9|654.3|654.4|653.8|654.9|654.3|654.4|653.8|11
1614855900000|2021-03-04 11:05:00|654.5|653.9|654.7|654.1|654.9|654.3|654.4|653.8|13
1614856200000|2021-03-04 11:10:00|654.5|653.9|655.2|654.6|655.2|654.6|654.4|653.8|52
1614856500000|2021-03-04 11:15:00|655.1|654.5|654.9|654.3|655.3|654.7|654.9|654.3|18
1614856800000|2021-03-04 11:20:00|654.8|654.2|655.2|654.6|655.2|654.6|654.8|654.2|12
1614857100000|2021-03-04 11:25:00|655.1|654.5|654.9|654.3|655.2|654.6|654.7|654.1|8
1614857400000|2021-03-04 11:30:00|654.8|654.2|655.7|655.1|655.7|655.1|654.7|654.1|90
1614857700000|2021-03-04 11:35:00|656.2|655.6|656.4|655.8|656.4|655.8|656.2|655.6|115
1614858000000|2021-03-04 11:40:00|656.3|655.7|655.7|655.1|656.3|655.7|655.5|654.9|30
1614858300000|2021-03-04 11:45:00|655.5|654.9|655.7|655.1|655.7|655.1|655.4|654.8|10
1614858600000|2021-03-04 11:50:00|655.5|654.9|656.4|655.8|656.4|655.8|655.5|654.9|12
1614858900000|2021-03-04 11:55:00|656.2|655.6|655.7|655.1|656.2|655.6|655.7|655.1|21
1614859200000|2021-03-04 12:00:00|655.4|654.8|655.2|654.6|655.4|654.8|654.9|654.3|27
1614859500000|2021-03-04 12:05:00|654.9|654.3|655.4|654.8|655.5|654.9|654.5|653.9|31
1614859800000|2021-03-04 12:10:00|655.5|654.9|655.5|654.9|655.9|655.3|655.4|654.8|19
1614860100000|2021-03-04 12:15:00|655.6|655|654.9|654.3|655.7|655.1|654.9|654.3|23
1614860400000|2021-03-04 12:20:00|654.7|654.1|654.7|654.1|654.9|654.3|654.7|654.1|12
1614860700000|2021-03-04 12:25:00|654.8|654.2|654.3|653.7|654.8|654.2|654.3|653.7|13
1614861000000|2021-03-04 12:30:00|654.4|653.8|654.7|654.1|654.7|654.1|654.2|653.6|21
1614861300000|2021-03-04 12:35:00|654.6|654|655.2|654.6|655.2|654.6|654.6|654|27
1614861600000|2021-03-04 12:40:00|655.3|654.7|654.9|654.3|655.5|654.9|654.9|654.3|27
1614861900000|2021-03-04 12:45:00|655|654.4|655|654.4|655.3|654.7|654.9|654.3|9
1614862200000|2021-03-04 12:50:00|654.9|654.3|655.2|654.6|655.4|654.8|654.7|654.1|11
1614862500000|2021-03-04 12:55:00|655.3|654.7|655.3|654.7|655.7|655.1|655.2|654.6|29
1614862800000|2021-03-04 13:00:00|655.2|654.6|654.7|654.1|655.4|654.8|654.4|653.8|55
1614863100000|2021-03-04 13:05:00|654.5|653.9|654.2|653.6|654.7|654.1|654.2|653.6|52
1614863400000|2021-03-04 13:10:00|654.3|653.7|654.7|654.1|654.9|654.3|654.2|653.6|15
1614863700000|2021-03-04 13:15:00|654.9|654.3|654.7|654.1|655.2|654.6|653.9|653.3|88
1614864000000|2021-03-04 13:20:00|654.6|654|654.3|653.7|654.7|654.1|653.9|653.3|30
1614864300000|2021-03-04 13:25:00|654.4|653.8|653.6|653|654.4|653.8|653.5|652.9|27
1614864600000|2021-03-04 13:30:00|653.5|652.9|651.3|650.7|653.8|653.2|651.1|650.5|390
1614864900000|2021-03-04 13:35:00|651.2|650.6|651.5|650.9|652.3|651.7|651.1|650.5|176
1614865200000|2021-03-04 13:40:00|651.3|650.7|652.1|651.5|652.7|652.1|651.3|650.7|97
1614868200000|2021-03-04 14:30:00|652.3|651.7|652.6|652|653|652.4|648.5|647.9|865
1614868500000|2021-03-04 14:35:00|652.5|651.9|655.2|654.6|655.5|654.9|652|651.4|784
1614868800000|2021-03-04 14:40:00|655|654.4|655.5|654.9|656.2|655.6|654.2|653.6|657
1614869100000|2021-03-04 14:45:00|655.7|655.1|653.5|652.9|655.7|655.1|653.5|652.9|478
1614869400000|2021-03-04 14:50:00|653.7|653.1|652|651.4|653.7|653.1|651.5|650.9|483
1614869700000|2021-03-04 14:55:00|652.2|651.6|652.5|651.9|652.9|652.3|651.6|651|296
1614870000000|2021-03-04 15:00:00|652.4|651.8|652|651.4|653.2|652.6|651.7|651.1|410
1614870300000|2021-03-04 15:05:00|651.8|651.2|653.6|653|653.7|653.1|651.5|650.9|379
1614870600000|2021-03-04 15:10:00|653.5|652.9|651.8|651.2|653.5|652.9|651.5|650.9|455
1614870900000|2021-03-04 15:15:00|651.7|651.1|652|651.4|652.5|651.9|651.2|650.6|472
1614871200000|2021-03-04 15:20:00|651.8|651.2|654|653.4|654.4|653.8|651.7|651.1|424
1614871500000|2021-03-04 15:25:00|653.7|653.1|653.5|652.9|654|653.4|652.5|651.9|228
1614871800000|2021-03-04 15:30:00|653.4|652.8|656.5|655.9|657|656.4|653.1|652.5|684
1614872100000|2021-03-04 15:35:00|656.6|656|655.5|654.9|656.7|656.1|655|654.4|549
1614872400000|2021-03-04 15:40:00|655.6|655|656|655.4|656.6|656|655.6|655|428
1614872700000|2021-03-04 15:45:00|656.2|655.6|656.7|656.1|657|656.4|656|655.4|297
1614873000000|2021-03-04 15:50:00|656.8|656.2|656.7|656.1|657|656.4|656.7|656.1|439
1614873300000|2021-03-04 15:55:00|656.8|656.2|661.2|660.6|661.5|660.9|656.7|656.1|1270
1614873600000|2021-03-04 16:00:00|661.7|660.2|661|660.4|661.7|661.1|660.5|659.9|27427
1614873900000|2021-03-04 16:05:00|660.9|660.3|660.7|660.1|661.2|660.6|659.7|659.1|730
1614874200000|2021-03-04 16:10:00|660.8|660.2|661|660.4|661.3|660.7|660.5|659.9|472
1614874500000|2021-03-04 16:15:00|660.8|660.2|661|660.4|661.8|661.2|660|659.4|637
1614874800000|2021-03-04 16:20:00|661.1|660.5|659.5|658.9|661.5|660.9|658.9|658.3|419
1614875100000|2021-03-04 16:25:00|659.8|659.2|659.3|658.7|659.8|659.2|658.3|657.7|446
1614875400000|2021-03-04 16:30:00|659|658.4|660.5|659.9|660.8|660.2|659|658.4|302
1614875700000|2021-03-04 16:35:00|660.8|660.2|661.3|660.7|661.3|660.7|660.5|659.9|204
1614876000000|2021-03-04 16:40:00|661.4|660.8|661.5|660.9|662|661.4|661|660.4|195
1614876300000|2021-03-04 16:45:00|661.3|660.7|661.3|660.7|662|661.4|661|660.4|290
1614876600000|2021-03-04 16:50:00|661|660.4|659.5|658.9|661.3|660.7|659.5|658.9|221
1614876900000|2021-03-04 16:55:00|659.3|658.7|659.5|658.9|659.8|659.2|658.8|658.2|453
1614877200000|2021-03-04 17:00:00|659.6|659|660.8|660.2|660.8|660.2|659.5|658.9|183
1614877500000|2021-03-04 17:05:00|660.5|659.9|660.5|659.9|661|660.4|660.3|659.7|155
1614877800000|2021-03-04 17:10:00|660.8|660.2|660.5|659.9|661|660.4|659.8|659.2|144
1614878100000|2021-03-04 17:15:00|660.8|660.2|660|659.4|660.8|660.2|660|659.4|135
1614878400000|2021-03-04 17:20:00|659.5|658.9|658.3|657.7|659.5|658.9|658.2|657.6|391
1614878700000|2021-03-04 17:25:00|658|657.4|656.8|656.2|658.1|657.5|656.3|655.7|393
1614879000000|2021-03-04 17:30:00|657|656.4|657.3|656.7|657.8|657.2|657|656.4|220
1614879300000|2021-03-04 17:35:00|657.4|656.8|655.8|655.2|657.5|656.9|655.5|654.9|263
1614879600000|2021-03-04 17:40:00|656|655.4|656|655.4|656.4|655.8|655.8|655.2|142
1614879900000|2021-03-04 17:45:00|655.8|655.2|656|655.4|656.5|655.9|655.5|654.9|263
1614880200000|2021-03-04 17:50:00|656.2|655.6|655.5|654.9|656.3|655.7|655|654.4|221
1614880500000|2021-03-04 17:55:00|655.4|654.8|656.3|655.7|656.8|656.2|655.4|654.8|307
1614880800000|2021-03-04 18:00:00|656|655.4|656.4|655.8|656.5|655.9|656|655.4|99
1614881100000|2021-03-04 18:05:00|656.3|655.7|655.5|654.9|656.5|655.9|655.5|654.9|151
1614881400000|2021-03-04 18:10:00|655.3|654.7|655.4|654.8|655.6|655|654.8|654.2|279
1614881700000|2021-03-04 18:15:00|655.3|654.7|654.8|654.2|655.9|655.3|654.6|654|422
1614882000000|2021-03-04 18:20:00|654.6|654|654.1|653.5|655.1|654.5|653.3|652.7|330
1614882300000|2021-03-04 18:25:00|654|653.4|654.4|653.8|654.6|654|653.8|653.2|156
1614882600000|2021-03-04 18:30:00|654.3|653.7|654|653.4|655|653.9|653.9|653.3|83410
1614882900000|2021-03-04 18:35:00|653.9|653.3|653.5|652.9|654.5|653.9|653.3|652.7|204
1614883200000|2021-03-04 18:40:00|653.3|652.7|653.5|652.9|653.8|653.2|653|652.4|503
1614883500000|2021-03-04 18:45:00|653.7|653.1|653.5|652.9|653.9|653.3|653.5|652.9|224
1614883800000|2021-03-04 18:50:00|653.3|652.7|651.3|650.7|653.3|652.7|651.3|650.7|750
1614884100000|2021-03-04 18:55:00|651.6|651|651.6|651|651.8|651.2|651.3|650.7|628
1614884400000|2021-03-04 19:00:00|651.8|651.2|652.3|651.7|653.6|653|650.6|650|744
1614884700000|2021-03-04 19:05:00|652.6|652|652.7|652.1|653.8|653.2|651.8|651.2|495
1614885000000|2021-03-04 19:10:00|652.6|652|651.1|650.5|652.8|652.2|650.8|650.2|1226
1614885300000|2021-03-04 19:15:00|650.9|650.3|651.6|651|651.8|651.2|650.8|650.2|655
1614906000000|2021-03-05 01:00:00|651.9|651.3|651.4|650.8|652.5|651.9|650.9|650.3|256
1614906300000|2021-03-05 01:05:00|650.5|649.9|651.1|650.5|651.4|650.8|650.4|649.8|100
1614906600000|2021-03-05 01:10:00|650.9|650.3|651.7|651.1|651.7|651.1|650.9|650.3|50
1614906900000|2021-03-05 01:15:00|651.6|651|651.7|651.1|652|651.4|651.6|651|31
1614907200000|2021-03-05 01:20:00|651.6|651|651.2|650.6|651.8|651.2|650.9|650.3|70
1614907500000|2021-03-05 01:25:00|651.1|650.5|650.9|650.3|651.1|650.5|650.6|650|21
1614907800000|2021-03-05 01:30:00|650.6|650|650.4|649.8|650.6|650|649.9|649.3|37
1614908100000|2021-03-05 01:35:00|650.2|649.6|650.5|649.9|650.6|650|650.1|649.5|30
1614908400000|2021-03-05 01:40:00|650.4|649.8|650|649.4|650.5|649.9|649.9|649.3|24
1614908700000|2021-03-05 01:45:00|650.1|649.5|650.2|649.6|650.2|649.6|649.9|649.3|12
1614909000000|2021-03-05 01:50:00|650.1|649.5|650.1|649.5|650.4|649.8|650.1|649.5|11
1614909300000|2021-03-05 01:55:00|649.9|649.3|649.4|648.8|650.4|649.8|649.4|648.8|47
1614909600000|2021-03-05 02:00:00|649.3|648.7|649.6|649|649.7|649.1|649|648.4|28
1614909900000|2021-03-05 02:05:00|649.7|649.1|649.4|648.8|649.9|649.3|649.4|648.8|19
1614910200000|2021-03-05 02:10:00|649.3|648.7|649.4|648.8|649.5|648.9|649|648.4|43
1614910500000|2021-03-05 02:15:00|649.5|648.9|649.6|649|649.9|649.3|649.5|648.9|22
1614910800000|2021-03-05 02:20:00|649.7|649.1|649.9|649.3|649.9|649.3|649.7|649.1|8
1614911100000|2021-03-05 02:25:00|||||||||3
1614911400000|2021-03-05 02:30:00|650.1|649.5|650.4|649.8|650.5|649.9|649.9|649.3|14
1614911700000|2021-03-05 02:35:00|650.1|649.5|650.1|649.5|650.4|649.8|650|649.4|24
1614912000000|2021-03-05 02:40:00|650.2|649.6|650.4|649.8|650.4|649.8|650.1|649.5|7
1614912300000|2021-03-05 02:45:00|650.5|649.9|651.1|650.5|651.1|650.5|650.4|649.8|17
1614912600000|2021-03-05 02:50:00|651.2|650.6|652.4|651.8|652.4|651.8|651.1|650.5|72
1614912900000|2021-03-05 02:55:00|652.2|651.6|652.4|651.8|652.5|651.9|652|651.4|11
1614913200000|2021-03-05 03:00:00|652.1|651.5|652.1|651.5|652.4|651.8|651.6|651|16
1614913500000|2021-03-05 03:05:00|651.9|651.3|651.6|651|652|651.4|651.4|650.8|11
1614913800000|2021-03-05 03:10:00|651.8|651.2|651.9|651.3|652.1|651.3|651.5|650.6|9
1614914100000|2021-03-05 03:15:00|651.8|651.2|651.4|650.8|651.8|651.2|651.4|650.8|16
1614914400000|2021-03-05 03:20:00|651.2|650.6|651.2|650.6|651.6|651|651.1|650.5|18
1614914700000|2021-03-05 03:25:00|651.3|650.7|651.6|651|651.7|651.1|651.3|650.7|17
1614915000000|2021-03-05 03:30:00|651.7|651.1|651.9|651.3|651.9|651.3|651.7|651.1|1
1614915300000|2021-03-05 03:35:00|||||||||4
1614915600000|2021-03-05 03:40:00|651.7|651.1|651.7|651.1|651.9|651.3|651.6|651|13
1614915900000|2021-03-05 03:45:00|651.6|651|651.6|651|651.9|651.3|651.6|651|4
1614916200000|2021-03-05 03:50:00|651.7|651.1|651.9|651.3|651.9|651.3|651.6|651|5
1614916500000|2021-03-05 03:55:00|652|651.4|653.4|652.8|653.4|652.8|652|651.4|47
1614916800000|2021-03-05 04:00:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|39
1614917100000|2021-03-05 04:05:00|652.8|652.2|652.9|652.3|652.9|652.3|652.6|652|12
1614917400000|2021-03-05 04:10:00|653|652.4|652.6|652|653|652.4|652.6|652|4
1614917700000|2021-03-05 04:15:00|653.1|651.6|652.5|651.9|653.1|652|652.5|651.6|11
1614918000000|2021-03-05 04:20:00|652.4|651.8|652.6|652|652.6|652|652.4|651.8|4
1614918300000|2021-03-05 04:25:00|652.5|651.9|652.6|652|652.6|652|652.4|651.8|4
1614918600000|2021-03-05 04:30:00|652.5|651.9|652|651.4|652.5|651.9|651.9|651.3|10
1614918900000|2021-03-05 04:35:00|651.9|651.3|651.9|651.3|652.4|651.8|651.9|651.3|19
1614919200000|2021-03-05 04:40:00|652|651.4|652.1|651.5|652.1|651.5|651.9|651.3|3
1614919500000|2021-03-05 04:45:00|652.4|651.8|652.7|652.1|652.7|652.1|652.4|651.8|18
1614919800000|2021-03-05 04:50:00|652.6|652|652.6|652|652.6|652|652.6|652|0
1614920100000|2021-03-05 04:55:00|652.4|651.8|652.9|652.3|653|652.4|652.4|651.8|13
1614920400000|2021-03-05 05:00:00|653|652.4|652.9|652.3|653.1|652.5|652.6|652|13
1614920700000|2021-03-05 05:05:00|653.1|652.5|653.2|652.6|653.4|652.8|652.6|652|75
1614921000000|2021-03-05 05:10:00|653.1|652.5|653.4|652.8|653.4|652.8|652.9|652.3|4
1614921300000|2021-03-05 05:15:00|653.2|652.6|653.1|652.5|653.4|652.8|653.1|652.5|11
1614921600000|2021-03-05 05:20:00|652.9|652.3|652.9|652.3|652.9|652.3|652.9|652.3|1
1614921900000|2021-03-05 05:25:00|652.6|652|652.9|652.3|652.9|652.3|652.6|652|8
1614922200000|2021-03-05 05:30:00|652.6|652|653.5|652.9|653.7|653.1|652.6|652|44
1614922500000|2021-03-05 05:35:00|653.4|652.8|654|653.4|654|653.4|653.4|652.8|14
1614922800000|2021-03-05 05:40:00|653.9|653.3|654.1|653.5|654.1|653.5|653.9|653.3|12
1614923100000|2021-03-05 05:45:00|654.4|653.8|653.9|653.3|654.6|654|653.9|653.3|21
1614923400000|2021-03-05 05:50:00|654|653.4|653.9|653.3|654.1|653.5|653.7|653.1|10
1614923700000|2021-03-05 05:55:00|654|653.4|655.1|654.5|655.4|654.8|653.9|653.3|56
1614924000000|2021-03-05 06:00:00|655|654.4|655.1|654.5|655.2|654.6|654.9|654.3|11
1614924300000|2021-03-05 06:05:00|655.2|654.6|655.1|654.5|655.5|654.9|655|654.4|21
1614924600000|2021-03-05 06:10:00|655.2|654.6|655.1|654.5|655.4|654.8|655|654.4|13
1614924900000|2021-03-05 06:15:00|655|654.4|655.6|655|655.6|655|655|654.4|13
1614925200000|2021-03-05 06:20:00|655.4|654.8|655.5|654.9|655.5|654.9|655.1|654.5|8
1614925500000|2021-03-05 06:25:00|655.6|655|655.7|655.1|655.9|655.3|655.6|655|24
1614925800000|2021-03-05 06:30:00|655.6|655|656.2|655.6|656.4|655.8|655.6|655|40
1614926100000|2021-03-05 06:35:00|656.1|655.5|656.6|656|657|656.4|656.1|655.5|41
1614926400000|2021-03-05 06:40:00|656.4|655.8|656.6|656|656.9|656.3|656.4|655.8|24
1614926700000|2021-03-05 06:45:00|656.4|655.8|656.4|655.8|656.4|655.8|656.1|655.5|21
1614927000000|2021-03-05 06:50:00|656.6|656|656.6|656|656.9|656.3|656.5|655.9|13
1614927300000|2021-03-05 06:55:00|656.9|656.3|656.9|656.3|656.9|656.3|656.4|655.8|27
1614927600000|2021-03-05 07:00:00|657|656.4|656.4|655.8|657|656.4|656.4|655.8|23
1614927900000|2021-03-05 07:05:00|656.5|655.9|656.6|656|656.6|656|656.1|655.5|84
1614928200000|2021-03-05 07:10:00|656.5|655.9|656.6|656|656.6|656|656.2|655.6|38
1614928500000|2021-03-05 07:15:00|656.7|656.1|656.9|656.3|657|656.4|656.6|656|20
1614928800000|2021-03-05 07:20:00|656.7|656.1|656.2|655.6|656.7|656.1|656.1|655.5|34
1614929100000|2021-03-05 07:25:00|656.4|655.8|655.6|655|656.6|656|655.1|654.5|87
1614929400000|2021-03-05 07:30:00|655.7|655.1|654.4|653.8|655.7|655.1|654.4|653.8|96
1614929700000|2021-03-05 07:35:00|654.5|653.9|654.1|653.5|654.5|653.9|653.7|653.1|45
1614930000000|2021-03-05 07:40:00|654.4|653.8|654.1|653.5|654.6|654|654.1|653.5|25
1614930300000|2021-03-05 07:45:00|653.9|653.3|654.1|653.5|654.1|653.5|653.6|653|28
1614930600000|2021-03-05 07:50:00|654.4|653.8|654.4|653.8|654.5|653.9|654.1|653.5|13
1614930900000|2021-03-05 07:55:00|654.5|653.9|654.6|654|654.6|654|654.4|653.8|13
1614931200000|2021-03-05 08:00:00|654.5|653.9|653.9|653.3|654.9|654.3|653.9|653.3|23
1614931500000|2021-03-05 08:05:00|654|653.4|653.4|652.8|654|653.4|653|652.4|30
1614931800000|2021-03-05 08:10:00|653.5|652.9|654.5|653.9|654.7|654.1|653.5|652.9|37
1614932100000|2021-03-05 08:15:00|654.4|653.8|654.4|653.8|654.5|653.9|653.6|653|48
1614932400000|2021-03-05 08:20:00|654.3|653.7|653.1|652.5|654.3|653.7|652.9|652.3|36
1614932700000|2021-03-05 08:25:00|653|652.4|653.4|652.8|653.4|652.8|652.5|651.9|28
1614933000000|2021-03-05 08:30:00|653.5|652.9|653.1|652.5|653.5|652.9|653|652.4|19
1614933300000|2021-03-05 08:35:00|653.2|652.6|652.9|652.3|653.4|652.8|652.6|652|106
1614933600000|2021-03-05 08:40:00|653.1|652.5|653.1|652.5|653.1|652.5|653|652.4|36
1614933900000|2021-03-05 08:45:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|21
1614934200000|2021-03-05 08:50:00|653.1|652.5|652.6|652|653.1|652.5|652.6|652|16
1614934500000|2021-03-05 08:55:00|652.9|652.3|652.6|652|653.1|652.5|652.6|652|60
1614934800000|2021-03-05 09:00:00|652.4|651.8|652.9|652.3|652.9|652.3|652.1|651.5|106
1614935100000|2021-03-05 09:05:00|652.7|652.1|652.9|652.3|653.1|652.5|652.6|652|34
1614935400000|2021-03-05 09:10:00|652.6|652|652.6|652|653|652.4|652.6|652|100
1614935700000|2021-03-05 09:15:00|652.9|652.3|652.9|652.3|652.9|652.3|652.6|652|21
1614936000000|2021-03-05 09:20:00|652.7|652.1|652.6|652|652.7|652.1|652.6|652|41
1614936300000|2021-03-05 09:25:00|652.4|651.8|651.1|650.5|652.4|651.8|650.6|650|93
1614936600000|2021-03-05 09:30:00|651|650.4|650.6|650|651|650.4|650.1|649.5|94
1614936900000|2021-03-05 09:35:00|650.9|650.3|651.6|651|651.6|651|650.9|650.3|55
1614937200000|2021-03-05 09:40:00|651.5|650.9|650.4|649.8|651.9|651.3|650.1|649.5|91
1614937500000|2021-03-05 09:45:00|650.2|649.6|651.1|650.5|651.1|650.5|650.1|649.5|46
1614937800000|2021-03-05 09:50:00|651.2|650.6|650.9|650.3|651.2|650.6|650.6|650|23
1614938100000|2021-03-05 09:55:00|651|650.4|650.9|650.3|651.1|650.5|650.4|649.8|32
1614938400000|2021-03-05 10:00:00|650.7|650.1|650.7|650.1|650.9|650.3|650.4|649.8|57
1614938700000|2021-03-05 10:05:00|650.8|650.2|650.6|650|650.9|650.3|650.6|650|15
1614939000000|2021-03-05 10:10:00|650.7|650.1|651.6|651|651.6|651|650.6|650|34
1614939300000|2021-03-05 10:15:00|651.7|651.1|651.7|651.1|651.9|651.3|651.6|651|24
1614939600000|2021-03-05 10:20:00|651.6|651|651.5|650.9|652.1|651.5|651.5|650.9|26
1614939900000|2021-03-05 10:25:00|651.6|651|652|651.4|652|651.4|651.2|650.6|23
1614940200000|2021-03-05 10:30:00|651.9|651.3|653.5|652.9|653.6|653|651.9|651.3|93
1614940500000|2021-03-05 10:35:00|653.6|653|653.1|652.5|653.6|653|653.1|652.5|30
1614940800000|2021-03-05 10:40:00|653.3|652.7|653.6|653|653.6|653|653.1|652.5|18
1614941100000|2021-03-05 10:45:00|653.5|652.9|653|652.4|653.5|652.9|652.6|652|20
1614941400000|2021-03-05 10:50:00|652.9|652.3|653.5|652.9|653.6|653|652.9|652.3|20
1614941700000|2021-03-05 10:55:00|653.4|652.8|652.6|652|653.5|652.9|652.5|651.9|18
1614942000000|2021-03-05 11:00:00|652.7|652.1|652.6|652|652.9|652.3|652.4|651.8|49
1614942300000|2021-03-05 11:05:00|652.4|651.8|652.3|651.7|652.4|651.8|652.1|651.5|32
1614942600000|2021-03-05 11:10:00|652.4|651.8|652.1|651.5|652.5|651.9|651.6|651|49
1614942900000|2021-03-05 11:15:00|651.9|651.3|651.6|651|652.3|651.7|651.4|650.8|50
1614943200000|2021-03-05 11:20:00|651.5|650.9|651.6|651|651.8|651.2|651.2|650.6|11
1614943500000|2021-03-05 11:25:00|651.7|651.1|652.8|652.2|652.8|652.2|651.6|651|66
1614943800000|2021-03-05 11:30:00|652.7|652.1|653.1|652.5|653.6|653|652.6|652|116
1614944100000|2021-03-05 11:35:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|81
1614944400000|2021-03-05 11:40:00|652.6|652|652.4|651.8|652.6|652|652.4|651.8|68
1614944700000|2021-03-05 11:45:00|651.9|651.3|651|650.4|651.9|651.3|650.9|650.3|52
1614945000000|2021-03-05 11:50:00|650.9|650.3|650.4|649.8|651.1|650.5|650.1|649.5|64
1614945300000|2021-03-05 11:55:00|650.1|649.5|650.1|649.5|650.4|649.8|649.9|649.3|34
1614945600000|2021-03-05 12:00:00|650|649.4|648.5|647.9|650.3|649.7|648.4|647.8|222
1614945900000|2021-03-05 12:05:00|648.4|647.8|648.8|648.2|648.9|648.3|648.2|647.6|80
1614946200000|2021-03-05 12:10:00|648.9|648.3|648.6|648|648.9|648.3|648.5|647.9|108
1614946500000|2021-03-05 12:15:00|648.4|647.8|648.1|647.5|648.4|647.8|647.9|647.3|79
1614946800000|2021-03-05 12:20:00|647.9|647.3|648.1|647.5|648.1|647.5|647.2|646.6|247
1614947100000|2021-03-05 12:25:00|647.9|647.3|648.2|647.6|648.6|648|647.6|647|148
1614947400000|2021-03-05 12:30:00|648.3|647.7|647.9|647.3|648.4|647.8|647.9|647.3|62
1614947700000|2021-03-05 12:35:00|647.8|647.2|647.7|647.1|648|647.4|647.4|646.8|89
1614948000000|2021-03-05 12:40:00|647.5|646.9|647.4|646.8|647.7|647.1|647.4|646.8|256
1614948300000|2021-03-05 12:45:00|647.5|646.9|648.4|647.8|648.4|647.8|647.5|646.9|131
1614948600000|2021-03-05 12:50:00|648.3|647.7|648.2|647.6|648.4|647.8|648.1|647.5|71
1614948900000|2021-03-05 12:55:00|648.1|647.5|648.2|647.6|648.2|647.6|647.8|647.2|83
1614949200000|2021-03-05 13:00:00|648|647.4|648.2|647.6|648.2|647.6|647.7|647.1|143
1614949500000|2021-03-05 13:05:00|648|647.4|648.2|647.6|648.4|647.8|647.8|647.2|82
1614949800000|2021-03-05 13:10:00|648|647.4|648.2|647.6|648.7|648.1|647.9|647.3|49
1614950100000|2021-03-05 13:15:00|648.4|647.8|648.5|647.9|648.7|648.1|647.9|647.3|84
1614950400000|2021-03-05 13:20:00|648.4|647.8|649.2|648.6|649.2|648.6|648.3|647.7|58
1614950700000|2021-03-05 13:25:00|649.1|648.5|648.9|648.3|649.1|648.5|648.4|647.8|41
1614951000000|2021-03-05 13:30:00|649|648.4|648.7|648.1|649.2|648.6|648.7|648.1|50
1614951300000|2021-03-05 13:35:00|648.5|647.9|648.5|647.9|648.7|648.1|648.4|647.8|39
1614951600000|2021-03-05 13:40:00|648.4|647.8|649.1|648.5|649.4|648.8|648.4|647.8|104
1614954600000|2021-03-05 14:30:00|649.9|649.3|652.9|652.3|655.2|654.6|649.4|648.8|1086
1614954900000|2021-03-05 14:35:00|652.8|652.2|653.2|652.6|655.4|654.8|652.7|652.1|432
1614955200000|2021-03-05 14:40:00|652.9|652.3|652.7|652.1|653.4|652.8|652.2|651.6|387
1614955500000|2021-03-05 14:45:00|652.9|652.3|652.4|651.8|653.9|653.3|651.7|651.1|546
1614955800000|2021-03-05 14:50:00|652.7|652.1|653.7|653.1|653.9|653.3|651.9|651.3|288
1614956100000|2021-03-05 14:55:00|653.9|653.3|653.9|653.3|653.9|653.3|652.2|651.6|267
1614956400000|2021-03-05 15:00:00|654|653.4|652.5|651.9|654|653.4|651.4|650.8|352
1614956700000|2021-03-05 15:05:00|652.6|652|652.4|651.8|654.2|653.6|652.4|651.8|325
1614957000000|2021-03-05 15:10:00|652.7|652.1|652.4|651.8|652.8|652.2|651.2|650.6|416
1614957300000|2021-03-05 15:15:00|652.2|651.6|651.2|650.6|652.4|651.8|650.9|650.3|262
1614957600000|2021-03-05 15:20:00|651|650.4|650.9|650.3|651.9|651.3|650.9|650.3|344
1614957900000|2021-03-05 15:25:00|651.1|650.5|651.7|651.1|651.9|651.3|650.9|650.3|143
1614958200000|2021-03-05 15:30:00|651.6|651|651.7|651.1|652.9|652.3|651.4|650.8|179
1614958500000|2021-03-05 15:35:00|651.9|651.3|651.9|651.3|652.4|651.8|651.4|650.8|188
1614958800000|2021-03-05 15:40:00|652.2|651.6|651.9|651.3|652.4|651.8|651.7|651.1|146
1614959100000|2021-03-05 15:45:00|652|651.4|651.9|651.3|652|651.4|650.9|650.3|157
1614959400000|2021-03-05 15:50:00|651.7|651.1|650.9|650.3|651.9|651.3|650.9|650.3|150
1614959700000|2021-03-05 15:55:00|650.5|649.9|650.6|650|650.7|650.1|649.9|649.3|267
1614960000000|2021-03-05 16:00:00|650.5|649.9|650.4|649.8|650.7|650.1|650.3|649.7|79
1614960300000|2021-03-05 16:05:00|650.6|650|652|651.4|652.2|651.6|650.4|649.8|118
1614960600000|2021-03-05 16:10:00|651.9|651.3|652.2|651.6|652.4|651.8|651.9|651.3|76
1614960900000|2021-03-05 16:15:00|652.4|651.8|652.9|652.3|652.9|652.3|652.4|651.8|135
1614961200000|2021-03-05 16:20:00|652.7|652.1|653.9|653.3|654.2|653.6|652.7|652.1|288
1614961500000|2021-03-05 16:25:00|653.7|653.1|654.2|653.6|654.2|653.6|653.4|652.8|191
1614961800000|2021-03-05 16:30:00|654|653.4|653.9|653.3|654.2|653.6|653.7|653.1|164
1614962100000|2021-03-05 16:35:00|654.2|653.6|654.7|654.1|654.9|654.3|653.9|653.3|142
1614962400000|2021-03-05 16:40:00|654.5|653.9|652.9|652.3|654.5|653.9|652.9|652.3|189
1614962700000|2021-03-05 16:45:00|653.2|652.6|653.4|652.8|653.4|652.8|652.7|652.1|104
1614963000000|2021-03-05 16:50:00|653.7|653.1|653.9|653.3|653.9|653.3|653.3|652.7|67
1614963300000|2021-03-05 16:55:00|654.2|653.6|653.9|653.3|654.3|653.7|653.7|653.1|118
1614963600000|2021-03-05 17:00:00|653.8|653.2|653.7|653.1|653.9|653.3|653.2|652.6|121
1614963900000|2021-03-05 17:05:00|653.8|653.2|653.2|652.6|653.8|653.2|653.2|652.6|43
1614964200000|2021-03-05 17:10:00|653.4|652.8|653.8|653.2|653.8|653.2|653.2|652.6|89
1614964500000|2021-03-05 17:15:00|653.9|653.3|654.4|653.8|654.7|654.1|653.9|653.3|137
1614964800000|2021-03-05 17:20:00|654.2|653.6|654.3|653.7|654.3|653.7|653.9|653.3|84
1614965100000|2021-03-05 17:25:00|654.4|653.8|654.7|654.1|654.9|654.3|654.2|653.6|115
1614965400000|2021-03-05 17:30:00|654.8|654.2|656.4|655.8|656.7|656.1|654.7|654.1|226
1614965700000|2021-03-05 17:35:00|656.5|655.9|656.9|656.3|657|656.4|656.4|655.8|417
1614966000000|2021-03-05 17:40:00|656.7|656.1|657.4|656.8|657.4|656.8|656.7|656.1|264
1614966300000|2021-03-05 17:45:00|657.3|656.7|656.8|656.2|657.3|656.7|656.7|656.1|258
1614966600000|2021-03-05 17:50:00|656.9|656.3|657.4|656.8|657.4|656.8|656.6|656|178
1614966900000|2021-03-05 17:55:00|657.3|656.7|657.5|656.9|657.7|657.1|657|656.4|175
1614967200000|2021-03-05 18:00:00|657.7|657.1|657.4|656.8|657.9|657.3|657.4|656.8|184
1614967500000|2021-03-05 18:05:00|657.5|656.9|658.2|657.6|658.4|657.8|657.4|656.8|266
1614967800000|2021-03-05 18:10:00|657.9|657.3|657.9|657.3|658.2|657.6|657.4|656.8|169
1614968100000|2021-03-05 18:15:00|658|657.4|659.4|658.8|659.7|659.1|658|657.4|325
1614968400000|2021-03-05 18:20:00|659.5|658.9|659.4|658.8|659.8|659.2|658.7|658.1|500
1614968700000|2021-03-05 18:25:00|659.7|659.1|660.2|659.6|660.9|660.3|659.7|659.1|354
1614969000000|2021-03-05 18:30:00|659.9|659.3|660.2|659.6|660.4|659.8|659.7|659.1|466
1614969300000|2021-03-05 18:35:00|660.4|659.8|659.9|659.3|660.4|659.8|659|658.4|387
1614969600000|2021-03-05 18:40:00|660|659.4|659.8|659.2|660.2|659.6|659.7|659.1|208
1614969900000|2021-03-05 18:45:00|659.7|659.1|658.7|658.1|659.8|659.2|658.4|657.8|406
1614970200000|2021-03-05 18:50:00|658.5|657.9|658.2|657.6|658.9|658.3|657.9|657.3|283
1614970500000|2021-03-05 18:55:00|658.4|657.8|657.4|656.8|658.4|657.8|657.4|656.8|277
1614970800000|2021-03-05 19:00:00|657.5|656.9|658.5|657.9|658.7|658.1|657.4|656.8|575
1614971100000|2021-03-05 19:05:00|658.3|657.7|656.7|656.1|658.5|657.9|656.5|655.9|429
1614971400000|2021-03-05 19:10:00|656.6|656|652.6|652|656.7|656.1|651.7|651.1|1422
1614971700000|2021-03-05 19:15:00|652.5|651.9|655.3|654.7|655.7|655.1|652.5|651.9|711
1615165200000|2021-03-08 01:00:00|659.7|659.1|659.7|659.1|661.2|660.6|659.1|658.5|287
1615165500000|2021-03-08 01:05:00|659.6|659|661.2|660.6|662.9|662.3|659.2|658.6|380
1615165800000|2021-03-08 01:10:00|661.4|660.8|660|659.4|661.5|660.9|659.8|659.2|89
1615166100000|2021-03-08 01:15:00|659.7|659.1|660.2|659.6|660.4|659.8|659.5|658.9|70
1615166400000|2021-03-08 01:20:00|660|659.4|658.9|658.3|660|659.4|658.8|658.2|56
1615166700000|2021-03-08 01:25:00|659|658.4|660.1|659.5|660.2|659.6|659|658.4|58
1615167000000|2021-03-08 01:30:00|660.2|659.6|659.7|659.1|660.2|659.6|659.5|658.9|66
1615167300000|2021-03-08 01:35:00|659.9|659.3|659.4|658.8|660|659.4|659.1|658.5|110
1615167600000|2021-03-08 01:40:00|659.5|658.9|658.7|658.1|659.5|658.9|658.5|657.9|67
1615167900000|2021-03-08 01:45:00|659|658.4|659|658.4|660|659.4|658.9|658.3|48
1615168200000|2021-03-08 01:50:00|659.2|658.6|659.5|658.9|659.7|659.1|659.2|658.6|38
1615168500000|2021-03-08 01:55:00|659.4|658.8|659|658.4|659.6|659|658.9|658.3|45
1615168800000|2021-03-08 02:00:00|659.2|658.6|659.7|659.1|659.7|659.1|659|658.4|40
1615169100000|2021-03-08 02:05:00|659.6|659|659.9|659.3|660.2|659.6|659.6|659|31
1615169400000|2021-03-08 02:10:00|659.7|659.1|659.5|658.9|659.9|659.3|659.2|658.6|11
1615169700000|2021-03-08 02:15:00|659.6|659|659.9|659.3|659.9|659.3|659.6|659|15
1615170000000|2021-03-08 02:20:00|659.8|659.2|658.9|658.3|659.9|659.3|658.9|658.3|38
1615170300000|2021-03-08 02:25:00|659|658.4|659|658.4|659.2|658.6|658.9|658.3|14
1615170600000|2021-03-08 02:30:00|658.8|658.2|658.9|658.3|659|658.4|658.3|657.7|57
1615170900000|2021-03-08 02:35:00|658.8|658.2|658.3|657.7|658.9|658.3|658|657.4|82
1615171200000|2021-03-08 02:40:00|658|657.4|658.5|657.9|658.9|658.3|658|657.4|14
1615171500000|2021-03-08 02:45:00|658.3|657.7|658.3|657.7|658.5|657.9|657.9|657.3|25
1615171800000|2021-03-08 02:50:00|658.1|657.5|658.3|657.7|658.3|657.7|658|657.4|20
1615172100000|2021-03-08 02:55:00|658.4|657.8|658.9|658.3|658.9|658.3|658.3|657.7|16
1615172400000|2021-03-08 03:00:00|659|658.4|658.1|657.5|659|658.4|658|657.4|27
1615172700000|2021-03-08 03:05:00|658.2|657.6|658|657.4|658.4|657.8|658|657.4|15
1615173000000|2021-03-08 03:10:00|657.5|656.9|657.5|656.9|657.8|657.2|657|656.4|72
1615173300000|2021-03-08 03:15:00|657.8|657.2|657.5|656.9|657.8|657.2|657.5|656.9|19
1615173600000|2021-03-08 03:20:00|657.3|656.7|657.4|656.8|657.5|656.9|657.1|656.5|39
1615173900000|2021-03-08 03:25:00|657.9|657.3|657.8|657.2|657.9|657.3|657.5|656.9|45
1615174200000|2021-03-08 03:30:00|658|657.4|657.6|657|658|657.4|657.5|656.9|33
1615174500000|2021-03-08 03:35:00|657.8|657.2|658.3|657.7|658.3|657.7|657.6|657|22
1615174800000|2021-03-08 03:40:00|658.5|657.9|658.3|657.7|658.5|657.9|658.3|657.7|17
1615175100000|2021-03-08 03:45:00|658.5|657.9|658.5|657.9|658.8|658.2|658.5|657.9|20
1615175400000|2021-03-08 03:50:00|658.4|657.8|658.8|658.2|659|658.4|658.4|657.8|19
1615175700000|2021-03-08 03:55:00|658.5|657.9|658.5|657.9|658.8|658.2|658.5|657.9|27
1615176000000|2021-03-08 04:00:00|658.6|658|658.3|657.7|658.8|658.2|658.3|657.7|9
1615176300000|2021-03-08 04:05:00|658.2|657.6|657.8|657.2|658.2|657.6|657.8|657.2|23
1615176600000|2021-03-08 04:10:00|658|657.4|658.3|657.7|658.3|657.7|657.9|657.3|14
1615176900000|2021-03-08 04:15:00|658|657.4|658.3|657.7|658.3|657.7|658|657.4|3
1615177200000|2021-03-08 04:20:00|658.5|657.9|658.5|657.9|658.6|658|658.5|657.9|5
1615177500000|2021-03-08 04:25:00|658.8|658.2|658.5|657.9|658.8|658.2|658.5|657.9|8
1615177800000|2021-03-08 04:30:00|658.6|658|658.5|657.9|658.6|658|658.3|657.7|2
1615178100000|2021-03-08 04:35:00|||||||||1
1615178700000|2021-03-08 04:45:00|658.6|658|658.6|658|658.6|658|658.5|657.9|1
1615179000000|2021-03-08 04:50:00|658.5|657.9|658.5|657.9|658.5|657.9|658.5|657.9|1
1615179300000|2021-03-08 04:55:00|658.8|658.2|659|658.4|659|658.4|658.8|658.2|12
1615179600000|2021-03-08 05:00:00|659.3|658.7|659.2|658.6|659.3|658.7|659|658.4|12
1615179900000|2021-03-08 05:05:00|659|658.4|659|658.4|659.1|658.5|658.9|658.3|10
1615180200000|2021-03-08 05:10:00|658.9|658.3|658.5|657.9|659|658.4|658.5|657.9|13
1615180500000|2021-03-08 05:15:00|658.7|658.1|658.7|658.1|659|658.4|658.5|657.9|10
1615180800000|2021-03-08 05:20:00|658.8|658.2|658.7|658.1|658.9|658.3|658.7|658.1|1
1615181100000|2021-03-08 05:25:00|658.6|658|658.7|658.1|658.7|658.1|658.5|657.9|2
1615181400000|2021-03-08 05:30:00|658.5|657.9|658.5|657.9|658.6|658|658|657.4|25
1615181700000|2021-03-08 05:35:00|658.6|658|658.9|658.3|659|658.4|658.5|657.9|35
1615182000000|2021-03-08 05:40:00|659|658.4|658.6|658|659|658.4|658.2|657.6|35
1615182300000|2021-03-08 05:45:00|658.7|658.1|658.5|657.9|658.7|658.1|658.2|657.6|13
1615182600000|2021-03-08 05:50:00|658.6|658|658.5|657.9|658.7|658.1|658.3|657.7|11
1615182900000|2021-03-08 05:55:00|658.4|657.8|658.2|657.6|658.5|657.9|657.9|657.3|11
1615183200000|2021-03-08 06:00:00|658.1|657.5|658.2|657.6|658.5|657.9|658.1|657.5|8
1615183500000|2021-03-08 06:05:00|658.1|657.5|658|657.4|658.2|657.6|658|657.4|9
1615183800000|2021-03-08 06:10:00|658.1|657.5|657.7|657.1|658.1|657.5|657.7|657.1|19
1615184100000|2021-03-08 06:15:00|657.9|657.3|657.6|657|658|657.4|657.2|656.6|25
1615184400000|2021-03-08 06:20:00|657.5|656.9|657.2|656.6|657.7|657.1|657.2|656.6|18
1615184700000|2021-03-08 06:25:00|657.4|656.8|657.7|657.1|657.9|657.3|657.1|656.5|13
1615185000000|2021-03-08 06:30:00|657.6|657|657.7|657.1|657.7|657.1|657.5|656.9|5
1615185300000|2021-03-08 06:35:00|657.5|656.9|657.7|657.1|657.7|657.1|657.5|656.9|9
1615185600000|2021-03-08 06:40:00|658|657.4|657.5|656.9|658.1|657.5|657.5|656.9|25
1615185900000|2021-03-08 06:45:00|657.6|657|657.5|656.9|657.7|657.1|657.1|656.5|20
1615186200000|2021-03-08 06:50:00|657.6|657|657|656.4|657.7|657.1|657|656.4|41
1615186500000|2021-03-08 06:55:00|657.2|656.6|657.4|656.8|657.5|656.9|657|656.4|45
1615186800000|2021-03-08 07:00:00|657.5|656.9|657.5|656.9|657.5|656.9|657|656.4|20
1615187100000|2021-03-08 07:05:00|657.4|656.8|656.7|656.1|657.4|656.8|656.7|656.1|25
1615187400000|2021-03-08 07:10:00|656.5|655.9|656.7|656.1|656.9|656.3|656.5|655.9|17
1615187700000|2021-03-08 07:15:00|656.6|656|656|655.4|656.6|656|656|655.4|22
1615188000000|2021-03-08 07:20:00|656.2|655.6|656|655.4|657|656.4|656|655.4|85
1615188300000|2021-03-08 07:25:00|656.2|655.6|656.2|655.6|656.4|655.8|656|655.4|19
1615188600000|2021-03-08 07:30:00|657.2|656.6|657.2|656.6|657.2|656.6|657.2|656.6|10
1615188900000|2021-03-08 07:35:00|657.5|656.9|657.2|656.6|657.5|656.9|657.1|656.5|17
1615189200000|2021-03-08 07:40:00|657.5|656.9|657.7|657.1|657.7|657.1|657.5|656.9|40
1615189500000|2021-03-08 07:45:00|657.6|657|658|657.4|658|657.4|657.6|657|18
1615189800000|2021-03-08 07:50:00|657.7|657.1|657.7|657.1|658|657.4|657.4|656.8|15
1615190100000|2021-03-08 07:55:00|657.5|656.9|657.6|657|657.7|657.1|657.5|656.9|11
1615190400000|2021-03-08 08:00:00|657.5|656.9|657|656.4|657.6|657|657|656.4|33
1615190700000|2021-03-08 08:05:00|656.9|656.3|655.7|655.1|657|656.4|655.7|655.1|90
1615191000000|2021-03-08 08:10:00|656|655.4|655.7|655.1|656|655.4|655.5|654.9|53
1615191300000|2021-03-08 08:15:00|655.9|655.3|655.5|654.9|656|655.4|655.5|654.9|12
1615191600000|2021-03-08 08:20:00|655.2|654.6|655|654.4|655.4|654.8|655|654.4|47
1615191900000|2021-03-08 08:25:00|654.5|653.9|656.1|655.5|656.1|655.5|654.5|653.9|109
1615192200000|2021-03-08 08:30:00|656.2|655.6|656.1|655.5|656.4|655.8|655.6|655|10
1615192500000|2021-03-08 08:35:00|656|655.4|655.9|655.3|656|655.4|655.5|654.9|16
1615192800000|2021-03-08 08:40:00|655.7|655.1|655.6|655|655.8|655.2|655.2|654.6|151
1615193100000|2021-03-08 08:45:00|655.7|655.1|656.1|655.5|656.2|655.6|655.5|654.9|25
1615193400000|2021-03-08 08:50:00|656.2|655.6|656.3|655.7|656.3|655.7|655.8|655.2|22
1615193700000|2021-03-08 08:55:00|656.4|655.8|655.8|655.2|656.4|655.8|655.5|654.9|24
1615194000000|2021-03-08 09:00:00|655.9|655.3|655.7|655.1|656|655.4|655.7|655.1|15
1615194300000|2021-03-08 09:05:00|655.6|655|655.3|654.7|655.6|655|655.1|654.5|45
1615194600000|2021-03-08 09:10:00|655.2|654.6|655.2|654.6|655.2|654.6|655.2|654.6|23
1615194900000|2021-03-08 09:15:00|655|654.4|655.2|654.6|655.3|654.7|655|654.4|25
1615195200000|2021-03-08 09:20:00|655|654.4|653.7|653.1|655.2|654.6|653.7|653.1|61
1615195500000|2021-03-08 09:25:00|654|653.4|653.7|653.1|654.1|653.5|653.7|653.1|34
1615195800000|2021-03-08 09:30:00|653.8|653.2|654.2|653.6|654.5|653.9|653.7|653.1|36
1615196100000|2021-03-08 09:35:00|654.1|653.5|654.5|653.9|654.5|653.9|654|653.4|26
1615196400000|2021-03-08 09:40:00|654.3|653.7|655.5|654.9|655.6|655|654.2|653.6|19
1615196700000|2021-03-08 09:45:00|655.6|655|655.8|655.2|655.8|655.2|655.2|654.6|23
1615197000000|2021-03-08 09:50:00|655.7|655.1|656.2|655.6|656.3|655.7|655.7|655.1|13
1615197300000|2021-03-08 09:55:00|656.1|655.5|657|656.4|657|656.4|656|655.4|33
1615197600000|2021-03-08 10:00:00|656.9|656.3|656.7|656.1|657.1|656.5|656.5|655.9|42
1615197900000|2021-03-08 10:05:00|656.6|656|656.7|656.1|656.7|656.1|655.7|655.1|32
1615198200000|2021-03-08 10:10:00|657|656.4|657|656.4|657|656.4|656.7|656.1|23
1615198500000|2021-03-08 10:15:00|656.8|656.2|657.2|656.6|657.3|656.7|656.7|656.1|27
1615198800000|2021-03-08 10:20:00|657.1|656.5|657.6|657|657.7|657.1|656.7|656.1|20
1615199100000|2021-03-08 10:25:00|657.7|657.1|657.2|656.6|657.7|657.1|657|656.4|58
1615199400000|2021-03-08 10:30:00|657.3|656.7|657.7|657.1|657.8|657.2|657.1|656.5|45
1615199700000|2021-03-08 10:35:00|657.8|657.2|657.5|656.9|657.8|657.2|657.3|656.7|60
1615200000000|2021-03-08 10:40:00|657.3|656.7|657.2|656.6|657.3|656.7|657|656.4|29
1615200300000|2021-03-08 10:45:00|657.3|656.7|656.2|655.6|657.5|656.9|656.1|655.5|69
1615200600000|2021-03-08 10:50:00|656.3|655.7|656.5|655.9|656.5|655.9|656|655.4|39
1615200900000|2021-03-08 10:55:00|656.3|655.7|656.6|656|656.7|656.1|656.2|655.6|11
1615201200000|2021-03-08 11:00:00|656.7|656.1|655.5|654.9|657.1|656.5|655.5|654.9|64
1615201500000|2021-03-08 11:05:00|655.6|655|655.8|655.2|656|655.4|655.3|654.7|40
1615201800000|2021-03-08 11:10:00|655.7|655.1|655.2|654.6|655.8|655.2|655.2|654.6|29
1615202100000|2021-03-08 11:15:00|655.5|654.9|655|654.4|655.5|654.9|654.8|654.2|15
1615202400000|2021-03-08 11:20:00|654.8|654.2|655|654.4|655.2|654.6|654.7|654.1|20
1615202700000|2021-03-08 11:25:00|655.1|654.5|655.1|654.5|655.2|654.6|655|654.4|17
1615203000000|2021-03-08 11:30:00|655|654.4|655.2|654.6|655.4|654.8|654.9|654.3|19
1615203300000|2021-03-08 11:35:00|654.9|654.3|655.4|654.8|655.4|654.8|654.8|654.2|14
1615203600000|2021-03-08 11:40:00|655.3|654.7|655.4|654.8|655.4|654.8|655.1|654.5|22
1615203900000|2021-03-08 11:45:00|655.3|654.7|655.4|654.8|655.4|654.8|655.2|654.6|3
1615204200000|2021-03-08 11:50:00|655.3|654.7|655.3|654.7|655.4|654.8|655.2|654.6|7
1615204500000|2021-03-08 11:55:00|655.4|654.8|655.9|655.3|655.9|655.3|655.2|654.6|9
1615204800000|2021-03-08 12:00:00|656.2|655.6|655.7|655.1|656.4|655.8|655.7|655.1|39
1615205100000|2021-03-08 12:05:00|655.8|655.2|656.3|655.7|656.3|655.7|655.6|655|12
1615205400000|2021-03-08 12:10:00|656.2|655.6|656.1|655.5|656.7|656.1|656.1|655.5|35
1615205700000|2021-03-08 12:15:00|656|655.4|656.6|656|656.7|656.1|655.9|655.3|18
1615206000000|2021-03-08 12:20:00|656.4|655.8|657.4|656.8|657.4|656.8|656.4|655.8|19
1615206300000|2021-03-08 12:25:00|657.5|656.9|657.4|656.8|657.7|657.1|657.4|656.8|10
1615206600000|2021-03-08 12:30:00|657.3|656.7|657.6|657|657.7|657.1|657.2|656.6|24
1615206900000|2021-03-08 12:35:00|657.7|657.1|659.2|658.6|659.3|658.7|657.4|656.8|169
1615207200000|2021-03-08 12:40:00|659.1|658.5|659.1|658.5|659.4|658.8|658.8|658.2|66
1615207500000|2021-03-08 12:45:00|658.9|658.3|658.6|658|659.1|658.5|658.4|657.8|41
1615207800000|2021-03-08 12:50:00|658.7|658.1|659.2|658.6|659.2|658.6|658.6|658|55
1615208100000|2021-03-08 12:55:00|658.9|658.3|658.7|658.1|659.3|658.7|658.4|657.8|66
1615208400000|2021-03-08 13:00:00|658.6|658|657.9|657.3|658.6|658|657.6|657|49
1615208700000|2021-03-08 13:05:00|657.7|657.1|658.1|657.5|658.7|658.1|657.7|657.1|71
1615209000000|2021-03-08 13:10:00|657.9|657.3|658.7|658.1|658.9|658.3|657.7|657.1|140
1615209300000|2021-03-08 13:15:00|658.9|658.3|657.6|657|658.9|658.3|657.4|656.8|29
1615209600000|2021-03-08 13:20:00|657.4|656.8|658.2|657.6|658.2|657.6|657.4|656.8|40
1615209900000|2021-03-08 13:25:00|658.1|657.5|657.3|656.7|658.2|657.6|656.7|656.1|58
1615210200000|2021-03-08 13:30:00|657.4|656.8|656.9|656.3|657.7|657.1|656.9|656.3|45
1615210500000|2021-03-08 13:35:00|656.8|656.2|658.3|657.7|658.4|657.8|656.2|655.6|55
1615210800000|2021-03-08 13:40:00|658.6|658|657.8|657.2|658.6|658|657.6|656.6|72
1615213800000|2021-03-08 14:30:00|657.4|656.8|651.4|650.8|657.7|657.1|650.4|649.8|1924
1615214100000|2021-03-08 14:35:00|651.3|650.7|651.8|651.2|652.1|651.5|648.4|647.8|1392
1615214400000|2021-03-08 14:40:00|651.7|651.1|649.8|649.2|651.8|651.2|648.7|648.1|732
1615214700000|2021-03-08 14:45:00|649.7|649.1|648.9|648.3|649.7|649.1|647.4|646.8|804
1615215000000|2021-03-08 14:50:00|648.7|648.1|646.6|646|649.7|649.1|646.4|645.8|961
1615215300000|2021-03-08 14:55:00|646.5|645.9|645.2|644.6|646.5|645.9|644|643.4|998
1615215600000|2021-03-08 15:00:00|645.7|645.1|644.5|643.9|646|645.4|644.2|643.6|899
1615215900000|2021-03-08 15:05:00|644|643.4|643.2|642.6|644.5|643.9|642.7|642.1|1284
1615216200000|2021-03-08 15:10:00|643.1|642.5|643|642.4|643.5|642.9|641.3|640.7|1320
1615216500000|2021-03-08 15:15:00|643.1|642.5|641.7|641.1|643.2|642.6|641.5|640.9|707
1615216800000|2021-03-08 15:20:00|641.8|641.2|641.5|640.9|642|641.4|641|640.4|943
1615217100000|2021-03-08 15:25:00|641.2|640.6|642|641.4|642|641.4|641|640.4|578
1615217400000|2021-03-08 15:30:00|641.8|641.2|642|641.4|642.5|641.9|640|639.4|945
1615217700000|2021-03-08 15:35:00|642.2|641.6|643.7|643.1|644.2|643.6|642|641.4|590
1615218000000|2021-03-08 15:40:00|643.2|642.6|643.2|642.6|643.7|643.1|642.5|641.9|403
1615218300000|2021-03-08 15:45:00|643.4|642.8|643.7|643.1|643.7|643.1|642.7|642.1|332
1615218600000|2021-03-08 15:50:00|643.4|642.8|644.4|643.8|644.9|644.3|643.4|642.8|342
1615218900000|2021-03-08 15:55:00|644.3|643.7|644.2|643.6|644.4|643.8|642.9|642.3|409
1615219200000|2021-03-08 16:00:00|644.6|643.1|644.7|644.1|645.2|644.6|643.9|643.1|38474
1615219500000|2021-03-08 16:05:00|644.6|644|647.6|647|647.7|647.1|644.4|643.8|551
1615219800000|2021-03-08 16:10:00|647.7|647.1|648.4|647.8|648.7|648.1|646.2|645.6|755
1615220100000|2021-03-08 16:15:00|648.6|648|646.9|646.3|648.7|648.1|646.9|646.3|368
1615220400000|2021-03-08 16:20:00|647.2|646.6|648.2|647.6|648.4|647.8|647.2|646.6|284
1615220700000|2021-03-08 16:25:00|648.4|647.8|648.4|647.8|648.4|647.8|647.4|646.8|201
1615221000000|2021-03-08 16:30:00|648.2|647.6|649.8|649.2|649.9|649.3|647.7|647.1|335
1615221300000|2021-03-08 16:35:00|649.7|649.1|647.9|647.3|649.9|649.3|647.9|647.3|275
1615221600000|2021-03-08 16:40:00|648.2|647.6|647.9|647.3|648.2|647.6|647.6|647|253
1615221900000|2021-03-08 16:45:00|647.8|647.2|647.7|647.1|648.4|647.8|647.7|647.1|127
1615222200000|2021-03-08 16:50:00|647.9|647.3|648.2|647.6|648.7|648.1|647.7|647.1|142
1615222500000|2021-03-08 16:55:00|648.3|647.7|648.5|647.9|648.7|648.1|648.2|647.6|227
1615222800000|2021-03-08 17:00:00|648.2|647.6|648|647.4|648.2|647.6|647.2|646.6|229
1615223100000|2021-03-08 17:05:00|647.8|647.2|647.5|646.9|647.8|647.2|647.1|646.5|222
1615223400000|2021-03-08 17:10:00|647.7|647.1|649|648.4|649|648.4|647.5|646.9|211
1615223700000|2021-03-08 17:15:00|649.2|648.6|649.2|648.6|649.4|648.8|648.7|648.1|282
1615224000000|2021-03-08 17:20:00|649.5|648.9|649.7|649.1|649.7|649.1|649.2|648.6|137
1615224300000|2021-03-08 17:25:00|649.5|648.9|649|648.4|649.5|648.9|648.7|648.1|226
1615224600000|2021-03-08 17:30:00|649.1|648.5|649.7|649.1|650|649.4|649.1|648.5|254
1615224900000|2021-03-08 17:35:00|649.6|649|649.2|648.6|649.7|649.1|649|648.4|195
1615225200000|2021-03-08 17:40:00|649.1|648.5|649.2|648.6|649.5|648.9|648.7|648.1|143
1615225500000|2021-03-08 17:45:00|649|648.4|648|647.4|649|648.4|647.5|646.9|317
1615225800000|2021-03-08 17:50:00|647.9|647.3|648.5|647.9|648.7|648.1|647.7|647.1|140
1615226100000|2021-03-08 17:55:00|648.2|647.6|648.5|647.9|648.7|648.1|648.2|647.6|64
1615226400000|2021-03-08 18:00:00|648.2|647.6|647.7|647.1|648.2|647.6|647.7|647.1|141
1615226700000|2021-03-08 18:05:00|647.6|647|648.2|647.6|648.2|647.6|647.5|646.9|169
1615227000000|2021-03-08 18:10:00|648.5|647.9|647.7|647.1|648.9|648.3|647.7|647.1|119
1615227300000|2021-03-08 18:15:00|647.6|647|647.5|646.9|648|647.4|647.5|646.9|116
1615227600000|2021-03-08 18:20:00|647.2|646.6|647.7|647.1|648|647.4|647.2|646.6|95
1615227900000|2021-03-08 18:25:00|648|647.4|647.7|647.1|648|647.4|647.4|646.8|103
1615228200000|2021-03-08 18:30:00|647.9|647.3|647.7|647.1|648.2|647.6|647.7|647.1|126
1615228500000|2021-03-08 18:35:00|647.8|647.2|647.4|646.8|647.9|647.3|647|646.4|110
1615228800000|2021-03-08 18:40:00|647.3|646.7|648.4|647.8|648.4|647.8|647.3|646.7|199
1615229100000|2021-03-08 18:45:00|648.6|648|648.4|647.8|648.6|648|648.2|647.6|151
1615229400000|2021-03-08 18:50:00|648.5|647.9|648.2|647.6|648.9|648.3|648|647.4|244
1615229700000|2021-03-08 18:55:00|647.9|647.3|648.4|647.8|648.6|648|647.8|647.2|135
1615230000000|2021-03-08 19:00:00|648.6|648|648.9|648.3|649.4|648.8|648.6|648|309
1615230300000|2021-03-08 19:05:00|648.8|648.2|648.6|648|649.4|648.8|648.6|648|266
1615230600000|2021-03-08 19:10:00|648.8|648.2|646.2|645.6|649.4|648.8|645.7|645.1|1935
1615230900000|2021-03-08 19:15:00|646.4|645.8|647.3|646.7|647.7|647.1|646.2|645.6|786
1615276200000|2021-03-09 07:50:00|646.7|646.1|646.4|645.8|647.1|646.3|646.4|645.6|17
1615276500000|2021-03-09 07:55:00|646.7|646.1|646.8|646.2|646.8|646.2|646.3|645.7|26
1615276800000|2021-03-09 08:00:00|646.7|646.1|646.6|646|646.9|646.3|646.2|645.6|33
1615277100000|2021-03-09 08:05:00|646.4|645.8|647.2|646.6|647.2|646.6|646.2|645.6|7
1615277400000|2021-03-09 08:10:00|647.3|646.7|647.3|646.7|647.4|646.8|646.9|646.3|16
1615277700000|2021-03-09 08:15:00|647.2|646.6|647.3|646.7|647.4|646.8|647.1|646.5|8
1615278000000|2021-03-09 08:20:00|647.4|646.8|647.5|646.9|647.7|647.1|646.9|646.3|19
1615278300000|2021-03-09 08:25:00|647.7|647.1|647.5|646.9|647.7|647.1|647.2|646.6|10
1615278600000|2021-03-09 08:30:00|647.7|647.1|647.7|647.1|648.2|647.6|647.5|646.9|31
1615278900000|2021-03-09 08:35:00|647.8|647.2|648|647.4|648.2|647.6|647.7|647.1|23
1615279200000|2021-03-09 08:40:00|648.2|647.6|648.4|647.8|648.9|648.3|647.7|647.1|76
1615279500000|2021-03-09 08:45:00|648.7|648.1|648.9|648.3|649.1|648.5|648.7|648.1|64
1615279800000|2021-03-09 08:50:00|649|648.4|650.4|649.8|650.6|650|648.9|648.3|127
1615280100000|2021-03-09 08:55:00|650.6|650|650|649.4|650.9|650.3|650|649.4|82
1615280400000|2021-03-09 09:00:00|650.1|649.5|650.4|649.8|650.4|649.8|650|649.4|28
1615280700000|2021-03-09 09:05:00|650.1|649.5|649.8|649.2|650.3|649.7|649.8|649.2|36
1615281000000|2021-03-09 09:10:00|649.9|649.3|650.4|649.8|650.4|649.8|649.3|648.7|70
1615281300000|2021-03-09 09:15:00|650.5|649.9|649.9|649.3|650.5|649.9|649.9|649.3|42
1615281600000|2021-03-09 09:20:00|650|649.4|650.3|649.7|650.6|650|650|649.4|38
1615281900000|2021-03-09 09:25:00|650.1|649.5|650|649.4|650.4|649.8|649.9|649.3|18
1615282200000|2021-03-09 09:30:00|650.1|649.5|651.4|650.8|651.4|650.8|650.1|649.5|67
1615282500000|2021-03-09 09:35:00|651.1|650.5|651|650.4|651.4|650.8|650.9|650.3|36
1615282800000|2021-03-09 09:40:00|651.1|650.5|652.4|651.8|653|652.4|651|650.4|130
1615283100000|2021-03-09 09:45:00|652.5|651.9|652.9|652.3|653.1|652.5|652.4|651.8|213
1615283400000|2021-03-09 09:50:00|653.1|652.5|653.4|652.8|653.5|652.9|651.9|651.3|200
1615283700000|2021-03-09 09:55:00|653.6|653|653.9|653.3|653.9|653.3|653.6|653|129
1615284000000|2021-03-09 10:00:00|653.6|653|652.9|652.3|653.9|653.3|652.9|652.3|128
1615284300000|2021-03-09 10:05:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|46
1615284600000|2021-03-09 10:10:00|653|652.4|653.4|652.8|653.4|652.8|652.9|652.3|118
1615284900000|2021-03-09 10:15:00|653.3|652.7|653|652.4|653.4|652.8|652.9|652.3|74
1615285200000|2021-03-09 10:20:00|653.1|652.5|652.5|651.9|653.1|652.5|652.4|651.8|77
1615285500000|2021-03-09 10:25:00|652.4|651.8|652.1|651.5|652.4|651.8|651.8|651.2|159
1615285800000|2021-03-09 10:30:00|652|651.4|652.1|651.5|652.4|651.8|651.9|651.3|27
1615286100000|2021-03-09 10:35:00|652|651.4|652.1|651.5|652.3|651.7|651.8|651.2|16
1615286400000|2021-03-09 10:40:00|652|651.4|651.9|651.3|652|651.4|651.6|651|9
1615286700000|2021-03-09 10:45:00|651.6|651|651.4|650.8|651.9|651.3|651.4|650.8|20
1615287000000|2021-03-09 10:50:00|651.5|650.9|652.4|651.8|652.4|651.8|651.4|650.8|25
1615287300000|2021-03-09 10:55:00|652.3|651.7|652.4|651.8|652.4|651.8|652.1|651.5|19
1615287600000|2021-03-09 11:00:00|652.5|651.9|652.9|652.3|653.1|652.5|652.4|651.8|86
1615287900000|2021-03-09 11:05:00|653.1|652.5|653.4|652.8|653.9|653.3|652.9|652.3|149
1615288200000|2021-03-09 11:10:00|653.5|652.9|653.4|652.8|653.8|653.2|653.1|652.5|95
1615288500000|2021-03-09 11:15:00|653.5|652.9|653.5|652.9|653.7|653.1|653.1|652.5|54
1615288800000|2021-03-09 11:20:00|653.6|653|653|652.4|653.6|653|653|652.4|68
1615289100000|2021-03-09 11:25:00|653.1|652.5|653.3|652.7|653.6|653|653.1|652.5|18
1615289400000|2021-03-09 11:30:00|653.1|652.5|652.9|652.3|653.5|652.9|652.9|652.3|21
1615289700000|2021-03-09 11:35:00|653|652.4|653.3|652.7|653.4|652.8|653|652.4|16
1615290000000|2021-03-09 11:40:00|653.1|652.5|653.1|652.5|653.3|652.7|652.9|652.3|58
1615290300000|2021-03-09 11:45:00|653.3|652.7|653.4|652.8|653.6|653|653.1|652.5|66
1615290600000|2021-03-09 11:50:00|653.5|652.9|653.1|652.5|653.6|653|652.9|652.3|105
1615290900000|2021-03-09 11:55:00|653.3|652.7|653.6|653|653.6|653|653.1|652.5|70
1615291200000|2021-03-09 12:00:00|653.5|652.9|653.9|653.3|653.9|653.3|653.4|652.8|95
1615291500000|2021-03-09 12:05:00|653.7|653.1|653.6|653|653.9|653.3|653.6|653|97
1615291800000|2021-03-09 12:10:00|653.9|653.3|653.6|653|653.9|653.3|653.1|652.5|63
1615292100000|2021-03-09 12:15:00|653.4|652.8|653.4|652.8|653.9|653.3|653.4|652.8|54
1615292400000|2021-03-09 12:20:00|653.6|653|653.2|652.6|653.6|653|653.1|652.5|74
1615292700000|2021-03-09 12:25:00|653.1|652.5|653.1|652.5|653.9|653.3|653.1|652.5|83
1615293000000|2021-03-09 12:30:00|653.4|652.8|652.6|652|653.6|653|652.6|652|121
1615293300000|2021-03-09 12:35:00|652.7|652.1|652.4|651.8|652.9|652.3|652.4|651.8|69
1615293600000|2021-03-09 12:40:00|652.5|651.9|653.1|652.5|653.1|652.5|652.4|651.8|88
1615293900000|2021-03-09 12:45:00|652.9|652.3|652.9|652.3|653.1|652.5|652.6|652|69
1615294200000|2021-03-09 12:50:00|652.7|652.1|652.6|652|652.9|652.3|652.4|651.8|88
1615294500000|2021-03-09 12:55:00|652.7|652.1|653.2|652.6|653.4|652.8|652.6|652|77
1615294800000|2021-03-09 13:00:00|653.4|652.8|653.1|652.5|653.6|653|652.9|652.3|81
1615295100000|2021-03-09 13:05:00|652.9|652.3|652.9|652.3|653.1|652.5|652.5|651.9|61
1615295400000|2021-03-09 13:10:00|653|652.4|652.4|651.8|653|652.4|651.9|651.3|88
1615295700000|2021-03-09 13:15:00|652.1|651.5|651.6|651|652.1|651.5|651.5|650.9|51
1615296000000|2021-03-09 13:20:00|651.5|650.9|651.9|651.3|651.9|651.3|650.9|650.3|177
1615296300000|2021-03-09 13:25:00|651.6|651|650.1|649.5|651.9|651.3|650.1|649.5|218
1615296600000|2021-03-09 13:30:00|649.6|649|649.9|649.3|650.1|649.5|649.6|649|201
1615296900000|2021-03-09 13:35:00|649.6|649|649.6|649|650.4|649.8|649.6|649|147
1615297200000|2021-03-09 13:40:00|649.4|648.8|649.8|649.2|650.3|649.7|649.4|648.8|108
1615300200000|2021-03-09 14:30:00|650.9|650.3|654.2|653.6|655.1|654.5|650.6|650|1854
1615300500000|2021-03-09 14:35:00|654.3|653.7|654.3|653.7|655.9|655.3|653.9|653.3|1175
1615300800000|2021-03-09 14:40:00|654.1|653.5|653.5|652.9|655.1|654.5|652.6|652|664
1615301100000|2021-03-09 14:45:00|653.4|652.8|651.9|651.3|653.6|653|651.6|651|550
1615301400000|2021-03-09 14:50:00|651.6|651|652.9|652.3|653.6|653|651.4|650.8|524
1615301700000|2021-03-09 14:55:00|653|652.4|653.6|653|653.9|653.3|652.8|652.2|410
1615302000000|2021-03-09 15:00:00|653.8|653.2|653.3|652.7|654.3|653.7|653.1|652.5|532
1615302300000|2021-03-09 15:05:00|653.4|652.8|653.8|653.2|654|653.4|652.6|652|401
1615302600000|2021-03-09 15:10:00|653.6|653|654.1|653.5|654.9|654.3|653.5|652.9|386
1615302900000|2021-03-09 15:15:00|653.9|653.3|655.6|655|655.9|655.3|652.6|652|907
1615303200000|2021-03-09 15:20:00|655.9|655.3|656.9|656.3|657.1|656.5|655.6|655|886
1615303500000|2021-03-09 15:25:00|656.6|656|656.1|655.5|657.1|656.5|656.1|655.5|640
1615303800000|2021-03-09 15:30:00|656.3|655.7|657.6|657|657.9|657.3|655.6|655|631
1615304100000|2021-03-09 15:35:00|657.5|656.9|657|656.4|657.6|657|656.4|655.8|892
1615304400000|2021-03-09 15:40:00|656.9|656.3|655.9|655.3|656.9|656.3|655.6|655|731
1615304700000|2021-03-09 15:45:00|656|655.4|656.1|655.5|656.1|655.5|655.1|654.5|341
1615305000000|2021-03-09 15:50:00|655.9|655.3|657.9|657.3|657.9|657.3|655.9|655.3|457
1615305300000|2021-03-09 15:55:00|657.8|657.2|657.4|656.8|657.8|657.2|656.8|656.2|290
1615305600000|2021-03-09 16:00:00|657.8|656.3|656.4|655.8|657.9|657.3|656.3|655.7|31573
1615305900000|2021-03-09 16:05:00|656.6|656|655|654.4|656.9|656.3|654.9|654.3|445
1615306200000|2021-03-09 16:10:00|654.9|654.3|653.9|653.3|655.1|654.5|653.9|653.3|334
1615306500000|2021-03-09 16:15:00|654|653.4|654.4|653.8|655|654.4|654|653.4|215
1615306800000|2021-03-09 16:20:00|654.1|653.5|653.1|652.5|654.1|653.5|652.9|652.3|356
1615307100000|2021-03-09 16:25:00|653.4|652.8|652.9|652.3|653.8|653.2|652.6|652|414
1615307400000|2021-03-09 16:30:00|653|652.4|652.9|652.3|653.1|652.5|652.6|652|177
1615307700000|2021-03-09 16:35:00|652.8|652.2|654.9|654.3|654.9|654.3|652.4|651.8|317
1615308000000|2021-03-09 16:40:00|654.8|654.2|655.1|654.5|655.4|654.8|653.9|653.3|258
1615308300000|2021-03-09 16:45:00|655.3|654.7|654.4|653.8|655.8|655.2|653.9|653.3|367
1615308600000|2021-03-09 16:50:00|654.5|653.9|655.8|655.2|656.6|656|654.4|653.8|321
1615308900000|2021-03-09 16:55:00|656|655.4|655.7|655.1|656.2|655.6|654.8|654.2|178
1615309200000|2021-03-09 17:00:00|654.5|653.9|652.5|651.9|655.2|654.6|650.9|650.3|978
1615309500000|2021-03-09 17:05:00|652.4|651.8|648.7|648.1|652.4|651.8|648.2|647.6|968
1615309800000|2021-03-09 17:10:00|648.8|648.2|648.9|648.3|649.8|649.2|648.4|647.8|640
1615310100000|2021-03-09 17:15:00|648.8|648.2|648.9|648.3|650.1|649.5|648.7|648.1|573
1615310400000|2021-03-09 17:20:00|648.8|648.2|651.1|650.5|651.6|651|648.5|647.9|369
1615310700000|2021-03-09 17:25:00|651.2|650.6|652.6|652|653.1|652.5|651.1|650.5|392
1615311000000|2021-03-09 17:30:00|652.7|652.1|654.6|654|654.6|654|652.6|652|390
1615311300000|2021-03-09 17:35:00|654.8|654.2|655.3|654.7|655.8|655.2|654.6|654|307
1615311600000|2021-03-09 17:40:00|655.2|654.6|653.8|653.2|655.6|655|653.6|653|348
1615311900000|2021-03-09 17:45:00|654|653.4|653.8|653.2|654.6|654|653.3|652.7|269
1615312200000|2021-03-09 17:50:00|653.7|653.1|653.8|653.2|654.3|653.7|653.6|653|200
1615312500000|2021-03-09 17:55:00|653.6|653|654.2|653.6|654.3|653.7|653.3|652.7|245
1615312800000|2021-03-09 18:00:00|654.1|653.5|654.1|653.5|654.3|653.7|653.6|653|149
1615313100000|2021-03-09 18:05:00|654.3|653.7|655.6|655|655.6|655|654.1|653.5|398
1615313400000|2021-03-09 18:10:00|655.8|655.2|655.6|655|655.8|655.2|655.1|654.5|307
1615313700000|2021-03-09 18:15:00|655.3|654.7|656.6|656|656.6|656|655.3|654.7|345
1615314000000|2021-03-09 18:20:00|656.3|655.7|655.3|654.7|656.6|656|655.3|654.7|210
1615314300000|2021-03-09 18:25:00|655.5|654.9|655.8|655.2|656.3|655.7|655.1|654.5|330
1615314600000|2021-03-09 18:30:00|655.6|655|655.1|654.5|656.1|655.5|655.1|654.5|261
1615314900000|2021-03-09 18:35:00|655.3|654.7|655.3|654.7|655.8|655.2|654.8|654.2|382
1615315200000|2021-03-09 18:40:00|655.5|654.9|655.3|654.7|655.6|655|655.1|654.5|138
1615315500000|2021-03-09 18:45:00|655.4|654.8|655.6|655|655.6|655|655.1|654.5|93
1615315800000|2021-03-09 18:50:00|655.7|655.1|653.8|653.2|655.8|655.2|653.6|653|417
1615316100000|2021-03-09 18:55:00|654.1|653.5|654|653.4|654.6|654|653.6|653|337
1615316400000|2021-03-09 19:00:00|653.8|653.2|653.8|653.2|654.5|653.9|653.4|652.8|228
1615316700000|2021-03-09 19:05:00|653.6|653|654.3|653.7|654.6|654|653.6|653|311
1615317000000|2021-03-09 19:10:00|654.6|654|656.8|656.2|657.1|656.5|654.6|654|1860
1615317300000|2021-03-09 19:15:00|656.6|656|656.7|656.1|657.1|656.5|656.3|655.7|677
1615338000000|2021-03-10 01:00:00|656.6|656|654.6|654|657|656.4|654.6|654|164
1615338300000|2021-03-10 01:05:00|654.9|654.3|654.4|653.8|655.1|654.5|654.3|653.7|84
1615338600000|2021-03-10 01:10:00|654.6|654|654.6|654|655|654.4|654.4|653.8|32
1615338900000|2021-03-10 01:15:00|654.4|653.8|654.2|653.6|654.6|654|653.6|653|89
1615339200000|2021-03-10 01:20:00|654.1|653.5|653.7|653.1|654.2|653.6|653.7|653.1|10
1615339500000|2021-03-10 01:25:00|653.6|653|653.6|653|654|653.4|653.4|652.8|25
1615339800000|2021-03-10 01:30:00|653.5|652.9|653.4|652.8|653.6|653|653|652.4|32
1615340100000|2021-03-10 01:35:00|653.6|653|653.2|652.6|653.6|653|653.1|652.5|34
1615340400000|2021-03-10 01:40:00|653.4|652.8|653.6|653|653.6|653|653.2|652.6|5
1615340700000|2021-03-10 01:45:00|653.5|652.9|653.1|652.5|653.5|652.9|653.1|652.5|25
1615341000000|2021-03-10 01:50:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|8
1615341300000|2021-03-10 01:55:00|653|652.4|652.9|652.3|653.1|652.5|652.9|652.3|6
1615341600000|2021-03-10 02:00:00|653|652.4|652.9|652.3|653.4|652.8|652.9|652.3|12
1615341900000|2021-03-10 02:05:00|653|652.4|652.9|652.3|653.1|652.5|652.7|652.1|10
1615342200000|2021-03-10 02:10:00|653|652.4|653.1|652.5|653.1|652.5|652.9|652.3|16
1615342500000|2021-03-10 02:15:00|653|652.4|653.1|652.5|653.2|652.6|652.9|652.3|30
1615342800000|2021-03-10 02:20:00|653.2|652.6|653.1|652.5|653.2|652.6|652.9|652.3|13
1615343100000|2021-03-10 02:25:00|653|652.4|653.1|652.5|653.1|652.5|652.9|652.3|10
1615343400000|2021-03-10 02:30:00|653|652.4|652.9|652.3|653.1|652.5|652.6|652|18
1615343700000|2021-03-10 02:35:00|653.1|652.5|652.6|652|653.1|652.5|652.6|652|12
1615344000000|2021-03-10 02:40:00|652.9|652.3|653.4|652.8|653.4|652.8|652.9|652.3|16
1615344300000|2021-03-10 02:45:00|653.6|653|653.6|653|653.6|653|653.4|652.8|12
1615344600000|2021-03-10 02:50:00|653.9|653.3|653.6|653|653.9|653.3|653.1|652.5|29
1615344900000|2021-03-10 02:55:00|653.4|652.8|653.1|652.5|653.4|652.8|653|652.4|21
1615345200000|2021-03-10 03:00:00|652.9|652.3|652.7|652.1|653.1|652.5|652.6|652|40
1615345500000|2021-03-10 03:05:00|652.6|652|652.6|652|652.7|652.1|652.6|652|10
1615345800000|2021-03-10 03:10:00|652.5|651.9|652.6|652|652.6|652|652.1|651.5|29
1615346100000|2021-03-10 03:15:00|652.4|651.8|652.4|651.8|652.6|652|652.4|651.8|20
1615346400000|2021-03-10 03:20:00|652.5|651.9|652.5|651.9|652.6|652|652.4|651.8|11
1615346700000|2021-03-10 03:25:00|652.4|651.8|652.6|652|652.6|652|652.4|651.8|10
1615347000000|2021-03-10 03:30:00|652.7|652.1|652.7|652.1|652.9|652.3|652.7|652.1|3
1615347300000|2021-03-10 03:35:00|652.9|652.3|652.9|652.3|652.9|652.3|652.6|652|4
1615347600000|2021-03-10 03:40:00|652.7|652.1|652.7|652.1|652.9|652.3|652.4|651.8|24
1615347900000|2021-03-10 03:45:00|652.6|652|652.4|651.8|652.6|652|652.4|651.8|6
1615348200000|2021-03-10 03:50:00|||||||||2
1615348500000|2021-03-10 03:55:00|652.1|651.5|652.4|651.8|652.6|652|652.1|651.5|12
1615348800000|2021-03-10 04:00:00|652.6|652|652.4|651.8|652.6|652|652.1|651.5|33
1615349100000|2021-03-10 04:05:00|652.6|652|652.7|652.1|652.7|652.1|652.6|652|19
1615349400000|2021-03-10 04:10:00|||||||||2
1615349700000|2021-03-10 04:15:00|652.5|651.9|652.7|652.1|652.7|652.1|652.5|651.9|5
1615350000000|2021-03-10 04:20:00|652.6|652|652.7|652.1|652.7|652.1|652.5|651.9|13
1615350300000|2021-03-10 04:25:00|652.5|651.9|652.7|652.1|652.7|652.1|652.5|651.9|7
1615350600000|2021-03-10 04:30:00|652.9|652.3|653|652.4|653|652.4|652.7|652.1|3
1615350900000|2021-03-10 04:35:00|652.8|652.2|653|652.4|653|652.4|652.8|652.2|4
1615351200000|2021-03-10 04:40:00|653.1|652.5|653.1|652.5|653.2|652.6|653|652.4|12
1615351500000|2021-03-10 04:45:00|653|652.4|653|652.4|653|652.4|652.7|652.1|5
1615351800000|2021-03-10 04:50:00|653.3|652.7|653.8|653.2|653.9|653.3|653.2|652.6|25
1615352100000|2021-03-10 04:55:00|653.9|653.3|653.9|653.3|653.9|653.3|653.8|653.2|9
1615352400000|2021-03-10 05:00:00|653.8|653.2|653.1|652.5|653.8|653.2|653|652.4|39
1615352700000|2021-03-10 05:05:00|653.2|652.6|653.2|652.6|653.4|652.8|653.2|652.6|25
1615353000000|2021-03-10 05:10:00|653.1|652.5|653|652.4|653.2|652.6|652.8|652.2|14
1615353300000|2021-03-10 05:15:00|652.9|652.3|652.7|652.1|652.9|652.3|652.6|652|10
1615353600000|2021-03-10 05:20:00|652.8|652.2|653.1|652.5|653.2|652.6|652.8|652.2|7
1615353900000|2021-03-10 05:25:00|653|652.4|652.7|652.1|653|652.4|652.7|652.1|4
1615354200000|2021-03-10 05:30:00|652.8|652.2|652.7|652.1|653.1|652.5|652.7|652.1|9
1615354500000|2021-03-10 05:35:00|652.8|652.2|653|652.4|653.2|652.6|652.8|652.2|19
1615354800000|2021-03-10 05:40:00|652.5|651.9|651.9|651.3|652.5|651.9|651.9|651.3|28
1615355100000|2021-03-10 05:45:00|651.8|651.2|651.9|651.3|651.9|651.3|651.6|651|49
1615355400000|2021-03-10 05:50:00|652.3|651.7|652.3|651.7|652.4|651.8|652.3|651.7|47
1615355700000|2021-03-10 05:55:00|652.1|651.5|652.3|651.7|652.6|652|652.1|651.5|8
1615356000000|2021-03-10 06:00:00|652.4|651.8|652.4|651.8|652.5|651.9|652.2|651.6|4
1615356300000|2021-03-10 06:05:00|652.3|651.7|651.8|651.2|652.3|651.7|651.6|651|43
1615356600000|2021-03-10 06:10:00|651.6|651|650.9|650.3|651.9|651.3|650.9|650.3|49
1615356900000|2021-03-10 06:15:00|651.4|650.8|650.9|650.3|651.4|650.8|650.9|650.3|29
1615357200000|2021-03-10 06:20:00|651|650.4|650.9|650.3|651.1|650.5|650.9|650.3|17
1615357500000|2021-03-10 06:25:00|651.1|650.5|651.1|650.5|651.4|650.8|651.1|650.5|37
1615357800000|2021-03-10 06:30:00|651|650.4|651.4|650.8|651.4|650.8|650.9|650.3|15
1615358100000|2021-03-10 06:35:00|651.6|651|651.6|651|651.6|651|651.4|650.8|13
1615358400000|2021-03-10 06:40:00|651.5|650.9|651.5|650.9|651.6|651|651.3|650.7|26
1615358700000|2021-03-10 06:45:00|651.6|651|651.3|650.7|651.6|651|651.1|650.5|33
1615359000000|2021-03-10 06:50:00|651.1|650.5|651.4|650.8|651.4|650.8|651.1|650.5|6
1615359300000|2021-03-10 06:55:00|651.5|650.9|651.1|650.5|651.6|651|651|650.4|35
1615359600000|2021-03-10 07:00:00|650.9|650.3|651.1|650.5|651.1|650.5|650.9|650.3|32
1615359900000|2021-03-10 07:05:00|651.4|650.8|651.1|650.5|651.4|650.8|650.9|650.3|12
1615360200000|2021-03-10 07:10:00|651|650.4|650.9|650.3|651.1|650.5|650.9|650.3|15
1615360500000|2021-03-10 07:15:00|651|650.4|651.1|650.5|651.1|650.5|650.9|650.3|9
1615360800000|2021-03-10 07:20:00|651|650.4|651.1|650.5|651.4|650.8|651|650.4|10
1615361100000|2021-03-10 07:25:00|651.3|650.7|651.1|650.5|651.5|650.9|651.1|650.5|10
1615361400000|2021-03-10 07:30:00|650.9|650.3|650.9|650.3|651.1|650.5|650.9|650.3|23
1615361700000|2021-03-10 07:35:00|650.8|650.2|650.9|650.3|650.9|650.3|650.6|650|19
1615362000000|2021-03-10 07:40:00|650.4|649.8|650.4|649.8|650.4|649.8|650.4|649.8|25
1615362300000|2021-03-10 07:45:00|650.5|649.9|650.6|650|650.6|650|650.5|649.9|15
1615362600000|2021-03-10 07:50:00|650.4|649.8|650.1|649.5|650.4|649.8|650.1|649.5|25
1615362900000|2021-03-10 07:55:00|649.9|649.3|649.4|648.8|649.9|649.3|649.4|648.8|99
1615363200000|2021-03-10 08:00:00|649.2|648.6|649.2|648.6|649.4|648.8|649.2|648.6|161
1615363500000|2021-03-10 08:05:00|648.4|647.8|648.7|648.1|648.9|648.3|647.9|647.3|178
1615363800000|2021-03-10 08:10:00|648.8|648.2|648.5|647.9|648.9|648.3|648.4|647.8|43
1615364100000|2021-03-10 08:15:00|648.7|648.1|649.2|648.6|649.2|648.6|648.4|647.8|30
1615364400000|2021-03-10 08:20:00|649.4|648.8|649.2|648.6|649.4|648.8|649.2|648.6|12
1615364700000|2021-03-10 08:25:00|649|648.4|649.8|649.2|649.9|649.3|648.9|648.3|62
1615365000000|2021-03-10 08:30:00|649.7|649.1|649.7|649.1|650.3|649.7|649.7|649.1|66
1615365300000|2021-03-10 08:35:00|649.5|648.9|650|649.4|650.1|649.5|649.4|648.8|21
1615365600000|2021-03-10 08:40:00|649.9|649.3|650.6|650|650.6|650|649.7|649.1|33
1615365900000|2021-03-10 08:45:00|650.5|649.9|650.1|649.5|650.6|650|649.9|649.3|39
1615366200000|2021-03-10 08:50:00|650|649.4|649.7|649.1|650.1|649.5|649.7|649.1|27
1615366500000|2021-03-10 08:55:00|649.5|648.9|649.7|649.1|649.7|649.1|649.4|648.8|14
1615366800000|2021-03-10 09:00:00|649.8|649.2|649.7|649.1|649.9|649.3|649.7|649.1|23
1615367100000|2021-03-10 09:05:00|649.5|648.9|648.9|648.3|649.5|648.9|648.9|648.3|28
1615367400000|2021-03-10 09:10:00|649|648.4|649|648.4|649.2|648.6|648.9|648.3|24
1615367700000|2021-03-10 09:15:00|649.2|648.6|649.2|648.6|649.4|648.8|648.9|648.3|29
1615368000000|2021-03-10 09:20:00|649|648.4|649.7|649.1|649.7|649.1|649|648.4|22
1615368300000|2021-03-10 09:25:00|649.8|649.2|649.2|648.6|649.8|649.2|649|648.4|40
1615368600000|2021-03-10 09:30:00|649|648.4|649.7|649.1|649.7|649.1|648.9|648.3|39
1615368900000|2021-03-10 09:35:00|649.5|648.9|650.1|649.5|650.1|649.5|649.5|648.9|20
1615369200000|2021-03-10 09:40:00|650|649.4|649.9|649.3|650.1|649.5|649.7|649.1|17
1615369500000|2021-03-10 09:45:00|649.8|649.2|649.2|648.6|649.9|649.3|649.2|648.6|20
1615369800000|2021-03-10 09:50:00|649|648.4|649.2|648.6|649.2|648.6|649|648.4|10
1615370100000|2021-03-10 09:55:00|649|648.4|649.7|649.1|649.7|649.1|648.9|648.3|35
1615370400000|2021-03-10 10:00:00|649.5|648.9|649.2|648.6|649.5|648.9|648.7|648.1|29
1615370700000|2021-03-10 10:05:00|649|648.4|648.9|648.3|649|648.4|648.7|648.1|17
1615371000000|2021-03-10 10:10:00|648.8|648.2|648.9|648.3|649.2|648.6|648.7|648.1|54
1615371300000|2021-03-10 10:15:00|648.8|648.2|648.9|648.3|648.9|648.3|648.7|648.1|40
1615371600000|2021-03-10 10:20:00|648.8|648.2|648.7|648.1|648.9|648.3|648.5|647.9|43
1615371900000|2021-03-10 10:25:00|648.5|647.9|648.9|648.3|648.9|648.3|648.5|647.9|33
1615372200000|2021-03-10 10:30:00|648.8|648.2|648.4|647.8|648.9|648.3|648.2|647.6|51
1615372500000|2021-03-10 10:35:00|648.3|647.7|647.7|647.1|648.4|647.8|647.7|647.1|84
1615372800000|2021-03-10 10:40:00|647.4|646.8|647.4|646.8|647.7|647.1|646.9|646.3|101
1615373100000|2021-03-10 10:45:00|647.2|646.6|648.4|647.8|648.7|648.1|647.2|646.6|85
1615373400000|2021-03-10 10:50:00|648.3|647.7|648.8|648.2|648.9|648.3|648|647.4|35
1615373700000|2021-03-10 10:55:00|648.9|648.3|648.5|647.9|648.9|648.3|647.8|647.2|39
1615374000000|2021-03-10 11:00:00|648.4|647.8|647.7|647.1|648.4|647.8|647.4|646.8|131
1615374300000|2021-03-10 11:05:00|647.6|647|647.7|647.1|647.7|647.1|647.4|646.8|14
1615374600000|2021-03-10 11:10:00|647.6|647|647.7|647.1|647.7|647.1|647.2|646.6|57
1615374900000|2021-03-10 11:15:00|647.4|646.8|648|647.4|648.2|647.6|647.4|646.8|53
1615375200000|2021-03-10 11:20:00|647.9|647.3|648.5|647.9|648.7|648.1|647.7|647.1|23
1615375500000|2021-03-10 11:25:00|648.4|647.8|649.3|648.7|649.4|648.8|648.4|647.8|73
1615375800000|2021-03-10 11:30:00|649.2|648.6|649.2|648.6|649.7|649.1|649.2|648.6|57
1615376100000|2021-03-10 11:35:00|649|648.4|648.9|648.3|649.2|648.6|648.9|648.3|33
1615376400000|2021-03-10 11:40:00|648.7|648.1|648.7|648.1|649.2|648.6|648.7|648.1|42
1615376700000|2021-03-10 11:45:00|648.8|648.2|648.4|647.8|648.9|648.3|648.4|647.8|18
1615377000000|2021-03-10 11:50:00|648.7|648.1|648.7|648.1|648.8|648.2|648.4|647.8|33
1615377300000|2021-03-10 11:55:00|648.8|648.2|648.7|648.1|648.8|648.2|648.7|648.1|19
1615377600000|2021-03-10 12:00:00|648.8|648.2|649|648.4|649|648.4|648.7|648.1|12
1615377900000|2021-03-10 12:05:00|649.2|648.6|648.2|647.6|649.2|648.6|647.9|647.3|139
1615378200000|2021-03-10 12:10:00|647.9|647.3|647.9|647.3|648.2|647.6|647.9|647.3|112
1615378500000|2021-03-10 12:15:00|648.2|647.6|648.2|647.6|648.3|647.7|647.9|647.3|24
1615378800000|2021-03-10 12:20:00|648|647.4|646.4|645.8|648.4|647.8|646.4|645.8|210
1615379100000|2021-03-10 12:25:00|646.7|646.1|645.9|645.3|646.7|646.1|645.9|645.3|111
1615379400000|2021-03-10 12:30:00|645.7|645.1|644.4|643.8|645.7|645.1|643.8|643.2|273
1615379700000|2021-03-10 12:35:00|644.3|643.7|644.2|643.6|644.4|643.8|642.7|642.1|379
1615380000000|2021-03-10 12:40:00|644.3|643.7|644.8|644.2|645.6|645|643.9|643.3|201
1615380300000|2021-03-10 12:45:00|644.6|644|644.4|643.8|645|644.4|644.4|643.8|59
1615380600000|2021-03-10 12:50:00|644.3|643.7|644.2|643.6|644.3|643.7|643.5|642.9|85
1615380900000|2021-03-10 12:55:00|644|643.4|644.2|643.6|644.4|643.8|643.9|643.3|72
1615381200000|2021-03-10 13:00:00|644.4|643.8|646.1|645.5|646.1|645.5|644.2|643.6|274
1615381500000|2021-03-10 13:05:00|646|645.4|645.6|645|646.1|645.5|645.3|644.7|36
1615381800000|2021-03-10 13:10:00|645.9|645.3|646.4|645.8|646.4|645.8|645.9|645.3|40
1615382100000|2021-03-10 13:15:00|646.5|645.9|645.9|645.3|646.5|645.9|645.9|645.3|59
1615382400000|2021-03-10 13:20:00|646|645.4|646.9|646.3|647.1|646.5|645.9|645.3|109
1615382700000|2021-03-10 13:25:00|646.6|646|647.5|646.9|647.5|646.9|646.6|646|65
1615383000000|2021-03-10 13:30:00|647.4|646.8|647.9|647.3|648.6|648|647.4|646.8|182
1615383300000|2021-03-10 13:35:00|648|647.4|647.4|646.8|648.1|647.5|647|646.4|91
1615383600000|2021-03-10 13:40:00|647.1|646.5|646.8|646.2|647.9|647.3|646.5|645.8|57997
1615386600000|2021-03-10 14:30:00|646.3|645.7|643.7|643.1|646.4|645.8|641.7|641.1|1398
1615386900000|2021-03-10 14:35:00|643.8|643.2|644.6|644|645.4|644.8|643.4|642.8|486
1615387200000|2021-03-10 14:40:00|644.8|644.2|646.4|645.8|646.8|646.2|644.1|643.5|461
1615387500000|2021-03-10 14:45:00|646.1|645.5|643.9|643.3|646.4|645.8|642.9|642.3|566
1615387800000|2021-03-10 14:50:00|643.8|643.2|644.9|644.3|645.3|644.7|643.2|642.6|251
1615388100000|2021-03-10 14:55:00|645.1|644.5|646.4|645.8|646.6|646|643.9|643.3|562
1615388400000|2021-03-10 15:00:00|646.5|645.9|644.8|644.2|646.5|645.9|644.6|644|440
1615388700000|2021-03-10 15:05:00|644.6|644|646.6|646|646.9|646.3|644.4|643.8|323
1615389000000|2021-03-10 15:10:00|646.5|645.9|644.1|643.5|646.9|646.3|644.1|643.5|331
1615389300000|2021-03-10 15:15:00|644.4|643.8|643.7|643.1|644.4|643.8|643.4|642.8|550
1615389600000|2021-03-10 15:20:00|643.4|642.8|644.1|643.5|644.4|643.8|642.9|642.3|289
1615389900000|2021-03-10 15:25:00|644.3|643.7|644.4|643.8|644.7|644.1|643.7|643.1|286
1615390200000|2021-03-10 15:30:00|644.7|644.1|643.9|643.3|645.1|644.5|643.6|643|305
1615390500000|2021-03-10 15:35:00|643.4|642.8|643.1|642.5|643.6|643|642.6|642|384
1615390800000|2021-03-10 15:40:00|642.9|642.3|644.6|644|644.6|644|642.9|642.3|284
1615391100000|2021-03-10 15:45:00|644.9|644.3|644.4|643.8|645.1|644.5|644.1|643.5|196
1615391400000|2021-03-10 15:50:00|644.1|643.5|644.7|644.1|644.9|644.3|643.9|643.3|257
1615391700000|2021-03-10 15:55:00|644.5|643.9|645.3|644.7|645.4|644.8|643.8|643.2|321
1615392000000|2021-03-10 16:00:00|645.2|644.6|644.9|644.3|645.2|644.6|644.2|643.6|194
1615392300000|2021-03-10 16:05:00|645.1|644.5|645.4|644.8|645.4|644.8|644.7|644.1|212
1615392600000|2021-03-10 16:10:00|645.1|644.5|645.4|644.8|645.6|645|644.7|644.1|115
1615392900000|2021-03-10 16:15:00|645.3|644.7|645.2|644.6|645.4|644.8|644.7|644.1|193
1615393200000|2021-03-10 16:20:00|645.3|644.7|646.4|645.8|646.6|646|645.2|644.6|223
1615393500000|2021-03-10 16:25:00|646.5|645.9|647.9|647.3|648.6|648|646.1|645.5|440
1615393800000|2021-03-10 16:30:00|648.1|647.5|649.9|649.3|650.4|649.8|648|647.4|788
1615394100000|2021-03-10 16:35:00|650.1|649.5|650.1|649.5|650.4|649.8|648.9|648.3|586
1615394400000|2021-03-10 16:40:00|650.2|649.6|651.6|651|651.9|651.3|650.2|649.6|484
1615394700000|2021-03-10 16:45:00|651.4|650.8|651.6|651|652.4|651.8|651.1|650.5|564
1615395000000|2021-03-10 16:50:00|651.7|651.1|651.6|651|652.4|651.8|651.4|650.8|233
1615395300000|2021-03-10 16:55:00|651.9|651.3|651.9|651.3|652.1|651.5|650.6|650|357
1615395600000|2021-03-10 17:00:00|651.6|651|651.1|650.5|651.6|651|650.4|649.8|330
1615395900000|2021-03-10 17:05:00|651.4|650.8|651.1|650.5|651.6|651|650.9|650.3|191
1615396200000|2021-03-10 17:10:00|651.4|650.8|651.9|651.3|651.9|651.3|650.9|650.3|158
1615396500000|2021-03-10 17:15:00|651.6|651|651.7|651.1|652.5|651.9|651.6|651|280
1615396800000|2021-03-10 17:20:00|651.9|651.3|650.4|649.8|651.9|651.3|650.1|649.5|388
1615397100000|2021-03-10 17:25:00|650.6|650|651.1|650.5|651.4|650.8|650.2|649.6|176
1615397400000|2021-03-10 17:30:00|651.2|650.6|650.6|650|651.2|650.6|650.2|649.6|159
1615397700000|2021-03-10 17:35:00|650.7|650.1|650.1|649.5|650.9|650.3|649.9|649.3|150
1615398000000|2021-03-10 17:40:00|649.9|649.3|650.1|649.5|650.1|649.5|649.6|649|138
1615398300000|2021-03-10 17:45:00|650.3|649.7|649.9|649.3|650.4|649.8|649.9|649.3|110
1615398600000|2021-03-10 17:50:00|649.7|649.1|650.1|649.5|650.1|649.5|649.6|649|84
1615398900000|2021-03-10 17:55:00|650.4|649.8|650.9|650.3|651.1|650.5|650.3|649.7|182
1615399200000|2021-03-10 18:00:00|651.1|650.5|650.6|650|651.1|650.5|650.4|649.8|96
1615399500000|2021-03-10 18:05:00|650.9|650.3|650.9|650.3|651.1|650.5|650.9|650.3|73
1615399800000|2021-03-10 18:10:00|650.6|650|650.4|649.8|650.9|650.3|650.4|649.8|91
1615400100000|2021-03-10 18:15:00|650.5|649.9|649.9|649.3|650.6|650|649.4|648.8|161
1615400400000|2021-03-10 18:20:00|650|649.4|650.6|650|650.6|650|649.9|649.3|117
1615400700000|2021-03-10 18:25:00|650.4|649.8|650.4|649.8|650.6|650|650.3|649.7|70
1615401000000|2021-03-10 18:30:00|650.1|649.5|650.1|649.5|650.4|649.8|649.4|648.8|140
1615401300000|2021-03-10 18:35:00|650.3|649.7|650.6|650|650.6|650|649.7|649.1|246
1615401600000|2021-03-10 18:40:00|650.9|650.3|651.4|650.8|651.4|650.8|650.6|650|95
1615401900000|2021-03-10 18:45:00|651.1|650.5|650.4|649.8|651.1|650.5|650.3|649.7|166
1615402200000|2021-03-10 18:50:00|650.5|649.9|650.6|650|651.1|650.5|650.4|649.8|113
1615402500000|2021-03-10 18:55:00|650.4|649.8|650.6|650|650.9|650.3|650.3|649.7|106
1615402800000|2021-03-10 19:00:00|650.9|650.3|651|650.4|651.1|650.5|650.1|649.5|270
1615403100000|2021-03-10 19:05:00|650.9|650.3|653|652.4|653.1|652.5|650.9|650.3|602
1615403400000|2021-03-10 19:10:00|653.1|652.5|652.4|651.8|653.9|653.3|652.2|651.6|2247
1615403700000|2021-03-10 19:15:00|652.2|651.6|652|651.4|652.6|652|651.8|651.2|660
1615425000000|2021-03-11 01:10:00|652.2|651.6|652.4|651.8|652.4|651.8|652.2|651.6|25
1615425300000|2021-03-11 01:15:00|652.3|651.7|651.9|651.3|652.3|651.7|651.9|651.3|25
1615425600000|2021-03-11 01:20:00|651.8|651.2|651.5|650.9|651.9|651.3|651|650.4|94
1615425900000|2021-03-11 01:25:00|651.7|651.1|651.7|651.1|651.9|651.3|651.4|650.8|29
1615426200000|2021-03-11 01:30:00|651.8|651.2|651.7|651.1|651.9|651.3|651.7|651.1|12
1615426500000|2021-03-11 01:35:00|651.5|650.9|651.7|651.1|651.7|651.1|651.4|650.8|18
1615426800000|2021-03-11 01:40:00|652.1|650.6|652|651.4|652.1|651.4|651.7|650.6|21
1615427100000|2021-03-11 01:45:00|651.9|651.3|652.2|651.6|652.2|651.6|651.9|651.3|8
1615427400000|2021-03-11 01:50:00|652|651.4|652.2|651.6|652.2|651.6|651.9|651.3|3
1615427700000|2021-03-11 01:55:00|652.4|651.8|652.4|651.8|652.4|651.8|652.3|651.7|31
1615428000000|2021-03-11 02:00:00|652.3|651.7|652.9|652.3|653|652.4|652.3|651.7|51
1615428300000|2021-03-11 02:05:00|653.2|652.6|653.2|652.6|653.4|652.8|652.9|652.3|39
1615428600000|2021-03-11 02:10:00|||||||||24
1615428900000|2021-03-11 02:15:00|652.9|652.3|652.9|652.3|652.9|652.3|652.9|652.3|28
1615429200000|2021-03-11 02:20:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|31
1615429500000|2021-03-11 02:25:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|17
1615429800000|2021-03-11 02:30:00|653|652.4|653.7|653.1|653.7|653.1|653|652.4|12
1615430100000|2021-03-11 02:35:00|653.5|652.9|653.7|653.1|654.1|653.1|653.4|652.6|9
1615430400000|2021-03-11 02:40:00|653.5|652.9|653.7|653.1|653.7|653.1|653.4|652.8|22
1615430700000|2021-03-11 02:45:00|653.9|653.3|653.7|653.1|653.9|653.3|653.7|653.1|10
1615431000000|2021-03-11 02:50:00|653.9|653.3|654.2|653.6|654.2|653.6|653.9|653.3|60
1615431300000|2021-03-11 02:55:00|654|653.4|654.4|653.8|654.4|653.8|653.9|653.3|21
1615431600000|2021-03-11 03:00:00|654.2|653.6|653.8|653.2|654.3|653.7|653.8|653.2|27
1615431900000|2021-03-11 03:05:00|653.9|653.3|653.7|653.1|653.9|653.3|653.5|652.9|4
1615432200000|2021-03-11 03:10:00|||||||||11
1615432500000|2021-03-11 03:15:00|653.5|652.9|653.9|653.3|653.9|653.3|653.5|652.9|8
1615432800000|2021-03-11 03:20:00|653.8|653.2|653.9|653.3|653.9|653.3|653.8|653.2|1
1615433400000|2021-03-11 03:30:00|653.8|653.2|653.7|653.1|653.9|653.3|653.7|653.1|1
1615433700000|2021-03-11 03:35:00|653.8|653.2|653.9|653.3|653.9|653.3|653.7|653.1|3
1615434000000|2021-03-11 03:40:00|653.7|653.1|653.8|653.2|653.9|653.3|653.7|653.1|34
1615434300000|2021-03-11 03:45:00|653.7|653.1|653.8|653.2|653.9|653.3|653.7|653.1|18
1615434600000|2021-03-11 03:50:00|653.9|653.3|653.9|653.3|653.9|653.3|653.9|653.3|5
1615434900000|2021-03-11 03:55:00|653.7|653.1|653.7|653.1|653.7|653.1|653.4|652.8|13
1615435200000|2021-03-11 04:00:00|||||||||3
1615435500000|2021-03-11 04:05:00|653.8|653.2|653.9|653.3|653.9|653.3|653.7|653.1|10
1615435800000|2021-03-11 04:10:00|653.7|653.1|653.8|653.2|653.9|653.3|653.7|653.1|9
1615436100000|2021-03-11 04:15:00|653.9|653.3|653.7|653.1|653.9|653.3|653.7|653.1|3
1615436700000|2021-03-11 04:25:00|653.4|652.8|653.7|653.1|653.7|653.1|653.4|652.8|5
1615437000000|2021-03-11 04:30:00|653.4|652.8|653.4|652.8|653.4|652.8|653.4|652.8|2
1615437300000|2021-03-11 04:35:00|||||||||2
1615437600000|2021-03-11 04:40:00|653.2|652.6|653.2|652.6|653.2|652.6|653.2|652.6|16
1615437900000|2021-03-11 04:45:00|653|652.4|652.9|652.3|653|652.4|652.9|652.3|18
1615438200000|2021-03-11 04:50:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|17
1615438500000|2021-03-11 04:55:00|653.2|652.6|652.9|652.3|653.2|652.6|652.9|652.3|2
1615438800000|2021-03-11 05:00:00|653.2|652.6|653.2|652.6|653.2|652.6|653.2|652.6|3
1615439100000|2021-03-11 05:05:00|653|652.4|652.9|652.3|653.2|652.6|652.9|652.3|19
1615439400000|2021-03-11 05:10:00|652.8|652.2|653.2|652.6|653.2|652.6|652.8|652.2|49
1615439700000|2021-03-11 05:15:00|653|652.4|653|652.4|653.2|652.6|653|652.4|5
1615440000000|2021-03-11 05:20:00|653.2|652.6|653.2|652.6|653.4|652.8|653.2|652.6|24
1615440300000|2021-03-11 05:25:00|653.3|652.7|653.4|652.8|653.4|652.8|653.2|652.6|7
1615440600000|2021-03-11 05:30:00|653.7|653.1|653.7|653.1|653.7|653.1|653.4|652.8|13
1615440900000|2021-03-11 05:35:00|653.8|653.2|653.3|652.7|653.8|653.2|653.3|652.7|8
1615441200000|2021-03-11 05:40:00|653.4|652.8|653.2|652.6|653.4|652.8|653|652.4|13
1615441500000|2021-03-11 05:45:00|653.3|652.7|653.2|652.6|653.7|653.1|653.2|652.6|9
1615441800000|2021-03-11 05:50:00|653.4|652.8|652.9|652.3|653.4|652.8|652.9|652.3|12
1615442100000|2021-03-11 05:55:00|653.2|652.6|652.8|652.2|653.2|652.6|652.7|652.1|17
1615442400000|2021-03-11 06:00:00|652.7|652.1|652.2|651.6|652.8|652.2|652.2|651.6|36
1615442700000|2021-03-11 06:05:00|652.3|651.7|652.4|651.8|652.7|652.1|652.2|651.6|21
1615443000000|2021-03-11 06:10:00|652.3|651.7|652.2|651.6|652.3|651.7|652|651.4|16
1615443300000|2021-03-11 06:15:00|651.9|651.3|651.7|651.1|652.2|651.6|651.7|651.1|25
1615443600000|2021-03-11 06:20:00|651.2|650.6|651.3|650.7|651.4|650.8|651.1|650.5|32
1615443900000|2021-03-11 06:25:00|651.4|650.8|651.7|651.1|651.7|651.1|651.3|650.7|9
1615444200000|2021-03-11 06:30:00|651.8|651.2|651.1|650.5|651.9|651.3|650.9|650.3|50
1615444500000|2021-03-11 06:35:00|650.9|650.3|650.7|650.1|651.2|650.6|650.2|649.6|41
1615444800000|2021-03-11 06:40:00|650.4|649.8|650.4|649.8|650.5|649.9|650.2|649.6|46
1615445100000|2021-03-11 06:45:00|650.7|650.1|650.8|650.2|650.9|650.3|650.4|649.8|17
1615445400000|2021-03-11 06:50:00|650.7|650.1|650.7|650.1|650.8|650.2|650.7|650.1|4
1615445700000|2021-03-11 06:55:00|650.9|650.3|650.9|650.3|651.1|650.5|650.8|650.2|19
1615446000000|2021-03-11 07:00:00|650.8|650.2|649.9|649.3|650.8|650.2|649.8|649.2|29
1615446300000|2021-03-11 07:05:00|650.2|649.6|650.2|649.6|650.4|649.8|649.9|649.3|27
1615446600000|2021-03-11 07:10:00|650.4|649.8|650.7|650.1|650.7|650.1|650.4|649.8|10
1615446900000|2021-03-11 07:15:00|650.5|649.9|650.4|649.8|650.5|649.9|650.2|649.6|10
1615447200000|2021-03-11 07:20:00|650.7|650.1|650.2|649.6|650.7|650.1|650.2|649.6|16
1615447500000|2021-03-11 07:25:00|650.4|649.8|650.4|649.8|650.4|649.8|650.2|649.6|8
1615447800000|2021-03-11 07:30:00|649.8|649.2|649.7|649.1|649.8|649.2|649.3|648.7|56
1615448100000|2021-03-11 07:35:00|649.9|649.3|649.9|649.3|650.2|649.6|649.7|649.1|33
1615448400000|2021-03-11 07:40:00|650|649.4|650.2|649.6|650.2|649.6|649.9|649.3|8
1615448700000|2021-03-11 07:45:00|650.4|649.8|650.2|649.6|650.4|649.8|650.2|649.6|20
1615449000000|2021-03-11 07:50:00|650|649.4|649.9|649.3|650|649.4|649.7|649.1|17
1615449300000|2021-03-11 07:55:00|650|649.4|649.9|649.3|650.2|649.6|649.9|649.3|31
1615449600000|2021-03-11 08:00:00|649.7|649.1|650.5|649.9|650.7|650.1|649.7|649.1|59
1615449900000|2021-03-11 08:05:00|650.7|650.1|651.6|651|651.6|651|650.7|650.1|33
1615450200000|2021-03-11 08:10:00|651.4|650.8|650.9|650.3|651.4|650.8|650.9|650.3|22
1615450500000|2021-03-11 08:15:00|651.2|650.6|651.4|650.8|651.4|650.8|651|650.4|8
1615450800000|2021-03-11 08:20:00|651.2|650.6|650.9|650.3|651.3|650.7|650.9|650.3|23
1615451100000|2021-03-11 08:25:00|650.7|650.1|651.4|650.8|651.4|650.8|650.7|650.1|29
1615451400000|2021-03-11 08:30:00|651.3|650.7|652|651.4|652.1|651.5|651.2|650.6|104
1615451700000|2021-03-11 08:35:00|651.9|651.3|652.8|652.2|652.9|652.3|651.9|651.3|60
1615452000000|2021-03-11 08:40:00|652.6|652|653|652.4|653.3|652.7|652.6|652|51
1615452300000|2021-03-11 08:45:00|653.1|652.5|653.1|652.5|653.4|652.8|652.9|652.3|19
1615452600000|2021-03-11 08:50:00|653.3|652.7|652.6|652|653.3|652.7|652.6|652|11
1615452900000|2021-03-11 08:55:00|652.8|652.2|653.6|653|653.6|653|652.6|652|60
1615453200000|2021-03-11 09:00:00|653.9|653.3|654.4|653.8|654.4|653.8|653.9|653.3|87
1615453500000|2021-03-11 09:05:00|654.3|653.7|654.4|653.8|654.4|653.8|654.1|653.5|26
1615453800000|2021-03-11 09:10:00|654.3|653.7|654.1|653.5|654.4|653.8|653.9|653.3|33
1615454100000|2021-03-11 09:15:00|654|653.4|654.4|653.8|654.4|653.8|654|653.4|21
1615454400000|2021-03-11 09:20:00|654.9|654.3|654.9|654.3|654.9|654.3|654.6|654|148
1615454700000|2021-03-11 09:25:00|655.1|654.5|654.9|654.3|655.1|654.5|654.5|653.9|108
1615455000000|2021-03-11 09:30:00|654.6|654|654.6|654|655.1|654.5|654.6|654|99
1615455300000|2021-03-11 09:35:00|654.9|654.3|654.8|654.2|654.9|654.3|654.6|654|15
1615455600000|2021-03-11 09:40:00|654.9|654.3|654.6|654|655.1|654.5|654.4|653.8|40
1615455900000|2021-03-11 09:45:00|654.8|654.2|655.1|654.5|655.1|654.5|654.8|654.2|82
1615456200000|2021-03-11 09:50:00|654.8|654.2|655.6|655|655.6|655|654.8|654.2|97
1615456500000|2021-03-11 09:55:00|655.8|655.2|656.1|655.5|656.1|655.5|655.8|655.2|152
1615456800000|2021-03-11 10:00:00|655.9|655.3|655.9|655.3|656.1|655.5|655.9|655.3|104
1615457100000|2021-03-11 10:05:00|656.1|655.5|655.9|655.3|656.1|655.5|655.9|655.3|10
1615457400000|2021-03-11 10:10:00|655.6|655|654.9|654.3|655.6|655|654.9|654.3|63
1615457700000|2021-03-11 10:15:00|654.6|654|652.4|651.8|654.6|654|651.7|651.1|309
1615458000000|2021-03-11 10:20:00|652.7|652.1|652.2|651.6|652.7|652.1|652.2|651.6|24
1615458300000|2021-03-11 10:25:00|652.3|651.7|651.9|651.3|652.4|651.8|651.7|651.1|36
1615458600000|2021-03-11 10:30:00|651.8|651.2|651.2|650.6|652|651.4|650.9|650.3|57
1615458900000|2021-03-11 10:35:00|650.9|650.3|650.9|650.3|651.2|650.6|650.7|650.1|40
1615459200000|2021-03-11 10:40:00|650.8|650.2|649.8|649.2|650.8|650.2|648.7|648.1|151
1615459500000|2021-03-11 10:45:00|649.7|649.1|649.7|649.1|650.2|649.6|649.4|648.8|47
1615459800000|2021-03-11 10:50:00|649.8|649.2|650.2|649.6|650.2|649.6|649.3|648.7|48
1615460100000|2021-03-11 10:55:00|649.9|649.3|649.9|649.3|650.2|649.6|649.7|649.1|30
1615460400000|2021-03-11 11:00:00|649.8|649.2|649.2|648.6|649.9|649.3|649.2|648.6|42
1615460700000|2021-03-11 11:05:00|649.4|648.8|648.9|648.3|649.5|648.9|648.7|648.1|43
1615461000000|2021-03-11 11:10:00|649.2|648.6|649.4|648.8|649.7|649.1|649.2|648.6|25
1615461300000|2021-03-11 11:15:00|649.3|648.7|649.7|649.1|650.2|649.6|649.2|648.6|26
1615461600000|2021-03-11 11:20:00|649.5|648.9|649.2|648.6|649.7|649.1|649.2|648.6|19
1615461900000|2021-03-11 11:25:00|649.4|648.8|649.2|648.6|649.4|648.8|648.7|648.1|60
1615462200000|2021-03-11 11:30:00|648.9|648.3|648.9|648.3|649.3|648.7|648.9|648.3|25
1615462500000|2021-03-11 11:35:00|649|648.4|649.2|648.6|649.2|648.6|648.9|648.3|38
1615462800000|2021-03-11 11:40:00|649|648.4|648|647.4|649|648.4|647.9|647.3|69
1615463100000|2021-03-11 11:45:00|647.9|647.3|647.4|646.8|648.4|647.8|647.4|646.8|153
1615463400000|2021-03-11 11:50:00|647.5|646.9|647.5|646.9|647.7|647.1|647.4|646.8|61
1615463700000|2021-03-11 11:55:00|647.7|647.1|648.4|647.8|648.5|647.9|647.4|646.8|96
1615464000000|2021-03-11 12:00:00|648.2|647.6|646.4|645.8|648.2|647.6|646.4|645.8|176
1615464300000|2021-03-11 12:05:00|646.5|645.9|647|646.4|647.4|646.8|646.4|645.8|87
1615464600000|2021-03-11 12:10:00|647.2|646.6|647.9|647.3|647.9|647.3|646.8|646.2|99
1615464900000|2021-03-11 12:15:00|647.7|647.1|647.7|647.1|647.9|647.3|647.7|647.1|32
1615465200000|2021-03-11 12:20:00|647.5|646.9|647.9|647.3|647.9|647.3|647.4|646.8|20
1615465500000|2021-03-11 12:25:00|647.8|647.2|647.4|646.8|647.8|647.2|647.2|646.6|27
1615465800000|2021-03-11 12:30:00|647.3|646.7|647.2|646.6|647.3|646.7|646.7|646.1|29
1615466100000|2021-03-11 12:35:00|646.9|646.3|645.9|645.3|646.9|646.3|645.9|645.3|44
1615466400000|2021-03-11 12:40:00|646|645.4|645.8|645.2|646|645.4|645.5|644.9|55
1615466700000|2021-03-11 12:45:00|645.7|645.1|644.8|644.2|646.2|645.6|644.4|643.8|128
1615467000000|2021-03-11 12:50:00|644.7|644.1|643.9|643.3|645.2|644.6|643.4|642.8|216
1615467300000|2021-03-11 12:55:00|644.2|643.6|645|644.4|645.2|644.6|643.7|643.1|130
1615467600000|2021-03-11 13:00:00|644.9|644.3|645.4|644.8|645.4|644.8|644.9|644.3|89
1615467900000|2021-03-11 13:05:00|645.5|644.9|646.2|645.6|646.7|646.1|645.5|644.9|145
1615468200000|2021-03-11 13:10:00|646|645.4|646.8|646.2|647.7|647.1|646|645.4|77
1615468500000|2021-03-11 13:15:00|646.7|646.1|647.2|646.6|647.7|647.1|646.2|645.6|144
1615468800000|2021-03-11 13:20:00|647|646.4|646.7|646.1|647|646.4|646.4|645.8|57
1615469100000|2021-03-11 13:25:00|646.5|645.9|646.5|645.9|646.7|646.1|646|645.4|51
1615469400000|2021-03-11 13:30:00|646.4|645.8|647.4|646.8|647.4|646.8|645.4|644.8|240
1615469700000|2021-03-11 13:35:00|647.5|646.9|647.3|646.7|647.7|647.1|646.7|646.1|148
1615470000000|2021-03-11 13:40:00|647.2|646.6|647|646.4|648.3|647.7|646.9|646.2|21481
1615473000000|2021-03-11 14:30:00|648|647.4|645.3|644.7|648|647.4|643.9|643.3|1279
1615473300000|2021-03-11 14:35:00|645.4|644.8|646.2|645.6|647.2|646.6|645.2|644.6|623
1615473600000|2021-03-11 14:40:00|645.9|645.3|644.8|644.2|646.7|646.1|643.2|642.6|775
1615473900000|2021-03-11 14:45:00|644.7|644.1|645.2|644.6|645.7|645.1|643.8|643.2|573
1615474200000|2021-03-11 14:50:00|645|644.4|644.9|644.3|645.4|644.8|643.7|643.1|442
1615474500000|2021-03-11 14:55:00|644.7|644.1|641.9|641.3|644.9|644.3|641.8|641.2|704
1615474800000|2021-03-11 15:00:00|641.6|641|641.7|641.1|642.7|642.1|641.4|640.8|864
1615475100000|2021-03-11 15:05:00|641.4|640.8|641.2|640.6|641.4|640.8|639.4|638.8|936
1615475400000|2021-03-11 15:10:00|640.9|640.3|640.7|640.1|641.2|640.6|640.2|639.6|480
1615475700000|2021-03-11 15:15:00|640.9|640.3|640.2|639.6|641|640.4|639.9|639.3|507
1615476000000|2021-03-11 15:20:00|640|639.4|639.9|639.3|641.2|640.6|639.4|638.8|683
1615476300000|2021-03-11 15:25:00|639.7|639.1|640.9|640.3|640.9|640.3|639.4|638.8|377
1615476600000|2021-03-11 15:30:00|640.8|640.2|641.4|640.8|641.7|641.1|640.4|639.8|410
1615476900000|2021-03-11 15:35:00|641.7|641.1|644.4|643.8|645.2|644.6|641.2|640.6|752
1615477200000|2021-03-11 15:40:00|644.7|644.1|645.2|644.6|645.9|645.3|644.4|643.8|536
1615477500000|2021-03-11 15:45:00|645.3|644.7|643.9|643.3|645.7|645.1|643.5|642.9|461
1615477800000|2021-03-11 15:50:00|644|643.4|644.4|643.8|645.2|644.6|643.9|643.3|262
1615478100000|2021-03-11 15:55:00|644.3|643.7|643.7|643.1|644.9|644.3|643.7|643.1|228
1615478400000|2021-03-11 16:00:00|644.1|642.6|643.2|642.6|644.1|643.1|642.2|641.6|30625
1615478700000|2021-03-11 16:05:00|642.9|642.3|644.2|643.6|644.4|643.8|642.4|641.8|206
1615479000000|2021-03-11 16:10:00|644.3|643.7|644.2|643.6|644.4|643.8|643.7|643.1|201
1615479300000|2021-03-11 16:15:00|643.9|643.3|642.2|641.6|644.2|643.6|641.9|641.3|250
1615479600000|2021-03-11 16:20:00|642.4|641.8|642.7|642.1|643.3|642.7|642.4|641.8|270
1615479900000|2021-03-11 16:25:00|642.9|642.3|642.9|642.3|643.4|642.8|642.7|642.1|169
1615480200000|2021-03-11 16:30:00|643.2|642.6|642.4|641.8|643.3|642.7|642.2|641.6|262
1615480500000|2021-03-11 16:35:00|642.7|642.1|641.3|640.7|642.7|642.1|641.3|640.7|252
1615480800000|2021-03-11 16:40:00|641.2|640.6|641.4|640.8|641.9|641.3|641.2|640.6|303
1615481100000|2021-03-11 16:45:00|641.5|640.9|642.2|641.6|642.7|642.1|641.5|640.9|221
1615481400000|2021-03-11 16:50:00|642.3|641.7|642.9|642.3|643.2|642.6|642.3|641.7|106
1615481700000|2021-03-11 16:55:00|643|642.4|643.2|642.6|643.7|643.1|642.9|642.3|238
1615482000000|2021-03-11 17:00:00|643|642.4|643.4|642.8|643.7|643.1|642.9|642.3|232
1615482300000|2021-03-11 17:05:00|643.5|642.9|643.4|642.8|643.7|643.1|642.7|642.1|181
1615482600000|2021-03-11 17:10:00|643.7|643.1|643.4|642.8|643.7|643.1|643.2|642.6|95
1615482900000|2021-03-11 17:15:00|643.5|642.9|642.9|642.3|643.7|643.1|642.4|641.8|124
1615483200000|2021-03-11 17:20:00|642.8|642.2|642.5|641.9|643.2|642.6|642.4|641.8|118
1615483500000|2021-03-11 17:25:00|642.7|642.1|642.4|641.8|642.7|642.1|641.9|641.3|151
1615483800000|2021-03-11 17:30:00|642.5|641.9|641.9|641.3|642.5|641.9|641.9|641.3|159
1615484100000|2021-03-11 17:35:00|641.8|641.2|642.4|641.8|642.7|642.1|641.8|641.2|197
1615484400000|2021-03-11 17:40:00|642.2|641.6|641.7|641.1|642.4|641.8|641.4|640.8|262
1615484700000|2021-03-11 17:45:00|641.5|640.9|641.4|640.8|641.7|641.1|641.2|640.6|165
1615485000000|2021-03-11 17:50:00|641.5|640.9|641.4|640.8|641.7|641.1|641.2|640.6|83
1615485300000|2021-03-11 17:55:00|641.2|640.6|641.2|640.6|641.4|640.8|640.9|640.3|105
1615485600000|2021-03-11 18:00:00|641.4|640.8|641.5|640.9|641.7|641.1|641.2|640.6|166
1615485900000|2021-03-11 18:05:00|641.7|641.1|641.9|641.3|642.2|641.6|641.4|640.8|70
1615486200000|2021-03-11 18:10:00|641.7|641.1|641.7|641.1|642|641.4|641.7|641.1|147
1615486500000|2021-03-11 18:15:00|641.8|641.2|642.2|641.6|642.4|641.8|641.2|640.6|163
1615486800000|2021-03-11 18:20:00|642.3|641.7|642.4|641.8|642.7|642.1|641.9|641.3|143
1615487100000|2021-03-11 18:25:00|642.5|641.9|642.4|641.8|642.9|642.3|642.2|641.6|80
1615487400000|2021-03-11 18:30:00|642.2|641.6|642.4|641.8|642.7|642.1|642.2|641.6|150
1615487700000|2021-03-11 18:35:00|642.5|641.9|642.7|642.1|643.2|642.6|642.4|641.8|115
1615488000000|2021-03-11 18:40:00|642.8|642.2|642.2|641.6|642.8|642.2|641.9|641.3|106
1615488300000|2021-03-11 18:45:00|641.9|641.3|643.3|642.7|643.4|642.8|641.9|641.3|248
1615488600000|2021-03-11 18:50:00|643.4|642.8|643.4|642.8|643.7|643.1|643|642.4|122
1615488900000|2021-03-11 18:55:00|643.3|642.7|643.4|642.8|643.7|643.1|642.9|642.3|177
1615489200000|2021-03-11 19:00:00|643.5|642.9|643.2|642.6|643.7|643.1|643.2|642.6|117
1615489500000|2021-03-11 19:05:00|643.4|642.8|643.4|642.8|643.5|642.9|642.2|641.6|403
1615489800000|2021-03-11 19:10:00|643.5|642.9|642.4|641.8|643.5|642.9|642.4|641.8|2008
1615490100000|2021-03-11 19:15:00|642.7|642.1|644.4|643.8|644.4|643.8|642.7|642.1|904
1615510800000|2021-03-12 01:00:00|643.4|642.8|642.8|642.2|643.7|643.1|642.7|642.1|221
1615511100000|2021-03-12 01:05:00|642.7|642.1|643.3|642.7|643.4|642.8|642.4|641.8|129
1615511400000|2021-03-12 01:10:00|643.4|642.8|643.5|642.9|643.9|643.3|643.4|642.8|36
1615511700000|2021-03-12 01:15:00|643.4|642.8|643.4|642.8|643.7|643.1|643.4|642.8|33
1615512000000|2021-03-12 01:20:00|643.7|643.1|643.5|642.9|643.9|643.3|643.4|642.8|58
1615512300000|2021-03-12 01:25:00|643.7|643.1|643.5|642.9|643.7|643.1|643.2|642.6|9
1615512600000|2021-03-12 01:30:00|643.4|642.8|643.4|642.8|643.7|643.1|643.4|642.8|11
1615512900000|2021-03-12 01:35:00|643.5|642.9|642.7|642.1|643.5|642.9|642.5|641.9|124
1615513200000|2021-03-12 01:40:00|642.5|641.9|642.7|642.1|642.8|642.2|642.4|641.8|14
1615513500000|2021-03-12 01:45:00|642.5|641.9|642.7|642.1|642.8|642.2|642.4|641.8|10
1615513800000|2021-03-12 01:50:00|642.5|641.9|642.7|642.1|642.9|642.3|642.4|641.8|38
1615514100000|2021-03-12 01:55:00|642.5|641.9|642.4|641.8|642.5|641.9|642.4|641.8|7
1615514400000|2021-03-12 02:00:00|||||||||5
1615514700000|2021-03-12 02:05:00|642.3|641.7|642.4|641.8|642.4|641.8|642.3|641.7|8
1615515000000|2021-03-12 02:10:00|642.7|642.1|642.4|641.8|642.7|642.1|642.4|641.8|12
1615515300000|2021-03-12 02:15:00|642.7|642.1|642.7|642.1|642.7|642.1|642.5|641.9|10
1615515600000|2021-03-12 02:20:00|642.5|641.9|642.4|641.8|642.5|641.9|642.2|641.6|22
1615515900000|2021-03-12 02:25:00|642.3|641.7|642.2|641.6|642.3|641.7|642.2|641.6|1
1615516200000|2021-03-12 02:30:00|642.3|641.7|642.3|641.7|642.4|641.8|642|641.4|24
1615516500000|2021-03-12 02:35:00|642.2|641.6|642.5|641.9|642.7|642.1|642.2|641.6|21
1615516800000|2021-03-12 02:40:00|642.7|642.1|642.7|642.1|642.9|642.3|642.5|641.9|18
1615517100000|2021-03-12 02:45:00|||||||||5
1615517400000|2021-03-12 02:50:00|642.9|642.3|642.7|642.1|642.9|642.3|642.7|642.1|21
1615517700000|2021-03-12 02:55:00|642.9|642.3|642.7|642.1|642.9|642.3|642.5|641.9|7
1615518000000|2021-03-12 03:00:00|642.9|642.3|643|642.4|643.2|642.6|642.8|642.2|19
1615518300000|2021-03-12 03:05:00|643.2|642.6|643.4|642.8|643.4|642.8|643.2|642.6|10
1615518600000|2021-03-12 03:10:00|643.3|642.7|643.2|642.6|643.4|642.8|643.2|642.6|15
1615518900000|2021-03-12 03:15:00|643|642.4|642.9|642.3|643.2|642.6|642.9|642.3|16
1615519200000|2021-03-12 03:20:00|643|642.4|643.4|642.8|643.4|642.8|643|642.4|29
1615519500000|2021-03-12 03:25:00|643.2|642.6|643.2|642.6|643.2|642.6|642.9|642.3|13
1615519800000|2021-03-12 03:30:00|643|642.4|642.9|642.3|643.2|642.6|642.9|642.3|21
1615520100000|2021-03-12 03:35:00|||||||||32
1615520400000|2021-03-12 03:40:00|||||||||8
1615520700000|2021-03-12 03:45:00|643.2|642.6|643.2|642.6|643.2|642.6|643.2|642.6|8
1615521000000|2021-03-12 03:50:00|643|642.4|643|642.4|643.2|642.6|643|642.4|11
1615521300000|2021-03-12 03:55:00|643.2|642.6|643.2|642.6|643.2|642.6|643.2|642.6|2
1615521600000|2021-03-12 04:00:00|643.3|642.7|643.2|642.6|643.4|642.8|643.2|642.6|13
1615521900000|2021-03-12 04:05:00|643.4|642.8|643.4|642.8|643.4|642.8|643.3|642.7|1
1615522200000|2021-03-12 04:10:00|643.7|643.1|643.7|643.1|643.7|643.1|643.7|643.1|8
1615522500000|2021-03-12 04:15:00|643.9|643.3|643.9|643.3|644|643.4|643.9|643.3|21
1615522800000|2021-03-12 04:20:00|643.8|643.2|643.8|643.2|643.9|643.3|643.7|643.1|4
1615523100000|2021-03-12 04:25:00|643.7|643.1|643.9|643.3|643.9|643.3|643.7|643.1|7
1615523400000|2021-03-12 04:30:00|644.2|643.6|644.2|643.6|644.4|643.8|644.2|643.6|71
1615523700000|2021-03-12 04:35:00|644.4|643.8|644.4|643.8|644.4|643.8|644.3|643.7|21
1615524000000|2021-03-12 04:40:00|644.3|643.7|644.4|643.8|644.4|643.8|644.2|643.6|27
1615524300000|2021-03-12 04:45:00|644.2|643.6|644.2|643.6|644.4|643.8|644.2|643.6|15
1615524600000|2021-03-12 04:50:00|||||||||8
1615524900000|2021-03-12 04:55:00|||||||||8
1615525200000|2021-03-12 05:00:00|644.3|643.7|644.2|643.6|644.3|643.7|644.2|643.6|12
1615525500000|2021-03-12 05:05:00|644.3|643.7|644.4|643.8|644.4|643.8|644.2|643.6|21
1615525800000|2021-03-12 05:10:00|644.3|643.7|644.4|643.8|644.4|643.8|644.3|643.7|18
1615526100000|2021-03-12 05:15:00|||||||||5
1615526400000|2021-03-12 05:20:00|644.2|643.6|644.2|643.6|644.2|643.6|644.2|643.6|24
1615526700000|2021-03-12 05:25:00|644|643.4|643.9|643.3|644|643.4|643.9|643.3|10
1615527000000|2021-03-12 05:30:00|644.2|643.6|643.9|643.3|644.2|643.6|643.9|643.3|24
1615527300000|2021-03-12 05:35:00|643.8|643.2|643.9|643.3|643.9|643.3|643.8|643.2|2
1615527600000|2021-03-12 05:40:00|643.7|643.1|643.7|643.1|643.7|643.1|643.7|643.1|5
1615527900000|2021-03-12 05:45:00|643.9|643.3|643.7|643.1|644|643.4|643.7|643.1|6
1615528200000|2021-03-12 05:50:00|643.9|643.3|643.7|643.1|643.9|643.3|643.7|643.1|19
1615528500000|2021-03-12 05:55:00|643.5|642.9|643.9|643.3|643.9|643.3|643.5|642.9|10
1615528800000|2021-03-12 06:00:00|644|643.4|643.8|643.2|644|643.4|643.7|643.1|20
1615529100000|2021-03-12 06:05:00|643.7|643.1|643.2|642.6|643.7|643.1|643.2|642.6|22
1615529400000|2021-03-12 06:10:00|643.3|642.7|643.7|643.1|643.9|643.3|643.2|642.6|88
1615529700000|2021-03-12 06:15:00|643.8|643.2|644.4|643.8|644.4|643.8|643.7|643.1|26
1615530000000|2021-03-12 06:20:00|644.2|643.6|644.3|643.7|644.4|643.8|644|643.4|36
1615530300000|2021-03-12 06:25:00|644.4|643.8|644.2|643.6|644.4|643.8|644.2|643.6|50
1615530600000|2021-03-12 06:30:00|644|643.4|644.2|643.6|644.3|643.7|643.9|643.3|13
1615530900000|2021-03-12 06:35:00|644.3|643.7|644.4|643.8|644.5|643.9|644.2|643.6|8
1615531200000|2021-03-12 06:40:00|644.5|643.9|644.7|644.1|644.7|644.1|644.3|643.7|34
1615531500000|2021-03-12 06:45:00|644.5|643.9|644.4|643.8|644.7|644.1|644.4|643.8|21
1615531800000|2021-03-12 06:50:00|644.2|643.6|643.9|643.3|644.7|644.1|643.9|643.3|23
1615532100000|2021-03-12 06:55:00|644|643.4|643.7|643.1|644.2|643.6|643.7|643.1|8
1615532400000|2021-03-12 07:00:00|643.9|643.3|644.2|643.6|644.2|643.6|643.9|643.3|6
1615532700000|2021-03-12 07:05:00|644.3|643.7|643.8|643.2|644.4|643.8|643.7|643.1|20
1615533000000|2021-03-12 07:10:00|643.9|643.3|643.9|643.3|644|643.4|643.8|643.2|9
1615533300000|2021-03-12 07:15:00|643.6|643|643.6|643|643.9|643.3|643.6|643|15
1615533600000|2021-03-12 07:20:00|643.8|643.2|643.8|643.2|643.8|643.2|643.8|643.2|8
1615533900000|2021-03-12 07:25:00|643.9|643.3|644.3|643.7|644.3|643.7|643.9|643.3|8
1615534200000|2021-03-12 07:30:00|644.1|643.5|644.1|643.5|644.4|643.8|644|643.4|6
1615534500000|2021-03-12 07:35:00|644|643.4|643.9|643.3|644|643.4|643.9|643.3|9
1615534800000|2021-03-12 07:40:00|644|643.4|644.1|643.5|644.3|643.7|643.9|643.3|3
1615535400000|2021-03-12 07:50:00|644.4|643.8|644.3|643.7|644.4|643.8|643.9|643.3|21
1615535700000|2021-03-12 07:55:00|644.1|643.5|644.1|643.5|644.1|643.5|644.1|643.5|1
1615536000000|2021-03-12 08:00:00|644.3|643.7|644.5|643.9|644.6|644|644.3|643.7|20
1615536300000|2021-03-12 08:05:00|644.4|643.8|644|643.4|644.6|644|643.9|643.3|39
1615536600000|2021-03-12 08:10:00|644.1|643.5|643.3|642.7|644.1|643.5|642.9|642.3|36
1615536900000|2021-03-12 08:15:00|643.1|642.5|643.4|642.8|643.5|642.9|643.1|642.5|20
1615537200000|2021-03-12 08:20:00|643.3|642.7|643.1|642.5|643.4|642.8|643.1|642.5|18
1615537500000|2021-03-12 08:25:00|642.9|642.3|643.1|642.5|643.1|642.5|642.9|642.3|63
1615537800000|2021-03-12 08:30:00|643|642.4|642.9|642.3|643.1|642.5|642.9|642.3|41
1615538100000|2021-03-12 08:35:00|642.6|642|639.9|639.3|642.6|642|639.9|639.3|353
1615538400000|2021-03-12 08:40:00|640|639.4|640.5|639.9|640.6|640|640|639.4|60
1615538700000|2021-03-12 08:45:00|640.4|639.8|640.1|639.5|640.4|639.8|639.8|639.2|148
1615539000000|2021-03-12 08:50:00|640.4|639.8|640.6|640|640.6|640|640.1|639.5|49
1615539300000|2021-03-12 08:55:00|640.4|639.8|640.6|640|640.6|640|640.4|639.8|31
1615539600000|2021-03-12 09:00:00|640.4|639.8|639.6|639|640.4|639.8|639.6|639|142
1615539900000|2021-03-12 09:05:00|639.5|638.9|640.4|639.8|640.6|640|639.3|638.7|89
1615540200000|2021-03-12 09:10:00|640.6|640|640.3|639.7|640.6|640|640.1|639.5|64
1615540500000|2021-03-12 09:15:00|640.4|639.8|639.4|638.8|640.4|639.8|639.3|638.7|134
1615540800000|2021-03-12 09:20:00|639.3|638.7|638.4|637.8|639.4|638.8|637.9|637.3|224
1615541100000|2021-03-12 09:25:00|638.1|637.5|638.5|637.9|638.6|638|638.1|637.5|89
1615541400000|2021-03-12 09:30:00|638.4|637.8|638.1|637.5|638.6|638|637.9|637.3|99
1615541700000|2021-03-12 09:35:00|638|637.4|638.4|637.8|638.4|637.8|637.9|637.3|106
1615542000000|2021-03-12 09:40:00|638.3|637.7|638.4|637.8|638.4|637.8|638.1|637.5|22
1615542300000|2021-03-12 09:45:00|638.3|637.7|638.4|637.8|638.6|638|638.1|637.5|29
1615542600000|2021-03-12 09:50:00|638.5|637.9|638.4|637.8|638.5|637.9|638.1|637.5|16
1615542900000|2021-03-12 09:55:00|638.5|637.9|638.6|638|638.6|638|638.4|637.8|31
1615543200000|2021-03-12 10:00:00|639.1|638.5|639.4|638.8|639.4|638.8|639.1|638.5|44
1615543500000|2021-03-12 10:05:00|639.1|638.5|639.4|638.8|639.4|638.8|638.9|638.3|49
1615543800000|2021-03-12 10:10:00|639.3|638.7|639.6|639|639.8|639.2|639.1|638.5|127
1615544100000|2021-03-12 10:15:00|639.8|639.2|639.9|639.3|639.9|639.3|639.6|639|40
1615544400000|2021-03-12 10:20:00|640.1|639.5|639.9|639.3|640.1|639.5|639.6|639|59
1615544700000|2021-03-12 10:25:00|640.1|639.5|640.4|639.8|640.6|640|640.1|639.5|95
1615545000000|2021-03-12 10:30:00|640.1|639.5|640.4|639.8|640.6|640|640.1|639.5|18
1615545300000|2021-03-12 10:35:00|640.1|639.5|640.5|639.9|640.6|640|639.9|639.3|25
1615545600000|2021-03-12 10:40:00|640.4|639.8|640.5|639.9|640.6|640|640.4|639.8|16
1615545900000|2021-03-12 10:45:00|640.4|639.8|640.6|640|640.6|640|640.4|639.8|8
1615546200000|2021-03-12 10:50:00|640.8|640.2|640.4|639.8|640.9|640.3|640.4|639.8|17
1615546500000|2021-03-12 10:55:00|640.5|639.9|640.5|639.9|640.6|640|640.1|639.5|14
1615546800000|2021-03-12 11:00:00|640.6|640|639.9|639.3|640.6|640|639.9|639.3|44
1615547100000|2021-03-12 11:05:00|640|639.4|639.6|639|640.1|639.5|639.6|639|27
1615547400000|2021-03-12 11:10:00|639.9|639.3|640.1|639.5|640.1|639.5|639.9|639.3|23
1615547700000|2021-03-12 11:15:00|640.3|639.7|640.3|639.7|640.4|639.8|640.1|639.5|21
1615548000000|2021-03-12 11:20:00|640.4|639.8|640.1|639.5|640.4|639.8|640|639.4|11
1615548300000|2021-03-12 11:25:00|640|639.4|639.9|639.3|640.1|639.5|639.8|639.2|30
1615548600000|2021-03-12 11:30:00|640.1|639.5|639.8|639.2|640.1|639.5|639.6|639|19
1615548900000|2021-03-12 11:35:00|639.6|639|639.8|639.2|639.8|639.2|639.6|639|15
1615549200000|2021-03-12 11:40:00|639.9|639.3|639.6|639|640|639.4|639.6|639|27
1615549500000|2021-03-12 11:45:00|639.5|638.9|639.4|638.8|639.5|638.9|639.1|638.5|27
1615549800000|2021-03-12 11:50:00|639.5|638.9|639.4|638.8|639.6|639|639.4|638.8|3
1615550100000|2021-03-12 11:55:00|639.5|638.9|639.4|638.8|639.6|639|639.4|638.8|12
1615550400000|2021-03-12 12:00:00|639.5|638.9|639.6|639|639.6|639|639.4|638.8|16
1615550700000|2021-03-12 12:05:00|639.8|639.2|640|639.4|640|639.4|639.4|638.8|18
1615551000000|2021-03-12 12:10:00|639.9|639.3|640.3|639.7|640.4|639.8|639.8|639.2|33
1615551300000|2021-03-12 12:15:00|640.1|639.5|640.6|640|640.6|640|640.1|639.5|32
1615551600000|2021-03-12 12:20:00|640.4|639.8|641.1|640.5|641.4|640.8|640.4|639.8|54
1615551900000|2021-03-12 12:25:00|641.3|640.7|641.4|640.8|641.4|640.8|640.9|640.3|42
1615552200000|2021-03-12 12:30:00|641.3|640.7|641.6|641|641.6|641|641.1|640.5|64
1615552500000|2021-03-12 12:35:00|641.9|641.3|641.4|640.8|641.9|641.3|641.3|640.7|93
1615552800000|2021-03-12 12:40:00|641.3|640.7|642.9|642.3|642.9|642.3|641.3|640.7|138
1615553100000|2021-03-12 12:45:00|643|642.4|643.4|642.8|643.6|643|642.5|641.9|171
1615553400000|2021-03-12 12:50:00|643.2|642.6|643.9|643.3|643.9|643.3|643.1|642.5|159
1615553700000|2021-03-12 12:55:00|643.6|643|643.6|643|643.9|643.3|643.4|642.8|129
1615554000000|2021-03-12 13:00:00|643.7|643.1|643.6|643|643.9|643.3|642.9|642.3|161
1615554300000|2021-03-12 13:05:00|643.7|643.1|643.4|642.8|643.9|643.3|643.1|642.5|104
1615554600000|2021-03-12 13:10:00|643.5|642.9|642.9|642.3|643.5|642.9|642.9|642.3|132
1615554900000|2021-03-12 13:15:00|642.7|642.1|643.2|642.6|643.4|642.8|642.6|642|40
1615555200000|2021-03-12 13:20:00|643.1|642.5|643.4|642.8|643.6|643|643.1|642.5|18
1615555500000|2021-03-12 13:25:00|643.5|642.9|645.6|645|645.6|645|643.5|642.9|241
1615555800000|2021-03-12 13:30:00|645.5|644.9|645.2|644.6|645.9|645.3|645.1|644.5|166
1615556100000|2021-03-12 13:35:00|645.1|644.5|644.7|644.1|645.6|645|644.6|644|76
1615556400000|2021-03-12 13:40:00|644.9|644.3|643.5|642.9|644.9|644.3|643.2|642.6|117
1615559400000|2021-03-12 14:30:00|642|641.4|641.9|641.3|642.5|641.9|638.9|638.3|1330
1615559700000|2021-03-12 14:35:00|641.7|641.1|639.6|639|642.1|641.5|638.9|638.3|810
1615560000000|2021-03-12 14:40:00|639.9|639.3|640.9|640.3|641.4|640.8|639.7|639.1|518
1615560300000|2021-03-12 14:45:00|640.6|640|642.1|641.5|642.4|641.8|639.9|639.3|559
1615560600000|2021-03-12 14:50:00|642|641.4|643|642.4|643.5|642.9|641.9|641.3|439
1615560900000|2021-03-12 14:55:00|642.9|642.3|643.4|642.8|643.9|643.3|642.6|642|313
1615561200000|2021-03-12 15:00:00|643.5|642.9|643.1|642.5|644.6|644|642.9|642.3|473
1615561500000|2021-03-12 15:05:00|643|642.4|642|641.4|643|642.4|641.9|641.3|205
1615561800000|2021-03-12 15:10:00|642.1|641.5|640.1|639.5|642.1|641.5|639.9|639.3|355
1615562100000|2021-03-12 15:15:00|640|639.4|640.5|639.9|640.9|640.3|639.6|639|287
1615562400000|2021-03-12 15:20:00|640.4|639.8|642.1|641.5|642.1|641.5|639.4|638.8|224
1615562700000|2021-03-12 15:25:00|641.9|641.3|639.7|639.1|642.4|641.8|639.4|638.8|351
1615563000000|2021-03-12 15:30:00|639.9|639.3|639.6|639|640.4|639.8|639.6|639|227
1615563300000|2021-03-12 15:35:00|639.4|638.8|639.1|638.5|639.6|639|638.9|638.3|434
1615563600000|2021-03-12 15:40:00|639.4|638.8|639.6|639|639.6|639|638.9|638.3|188
1615563900000|2021-03-12 15:45:00|639.7|639.1|640.9|640.3|641.1|640.5|639.7|639.1|154
1615564200000|2021-03-12 15:50:00|641|640.4|641.2|640.6|642.1|641.5|641|640.4|309
1615564500000|2021-03-12 15:55:00|641.1|640.5|642.1|641.5|642.1|641.5|641.1|640.5|168
1615564800000|2021-03-12 16:00:00|642.3|641.7|641.5|640.9|642.4|641.8|641.4|640.8|218
1615565100000|2021-03-12 16:05:00|641.4|640.8|640.6|640|641.6|641|640.4|639.8|166
1615565400000|2021-03-12 16:10:00|640.7|640.1|640.6|640|640.9|640.3|640.2|639.6|130
1615565700000|2021-03-12 16:15:00|640.5|639.9|639.9|639.3|640.7|640.1|639.6|639|130
1615566000000|2021-03-12 16:20:00|639.7|639.1|640.6|640|640.9|640.3|639.6|639|211
1615566300000|2021-03-12 16:25:00|640.7|640.1|639.7|639.1|640.7|640.1|639.4|638.8|270
1615566600000|2021-03-12 16:30:00|639.9|639.3|639.9|639.3|640.1|639.5|639.5|638.9|155
1615566900000|2021-03-12 16:35:00|639.7|639.1|640.3|639.7|640.4|639.8|639.5|638.9|113
1615567200000|2021-03-12 16:40:00|640.2|639.6|640.1|639.5|641.1|640.5|640.1|639.5|298
1615567500000|2021-03-12 16:45:00|640.2|639.6|640.6|640|640.9|640.3|640.1|639.5|240
1615567800000|2021-03-12 16:50:00|640.8|640.2|641.2|640.6|641.7|641.1|640.7|640.1|334
1615568100000|2021-03-12 16:55:00|641.3|640.7|641.1|640.5|641.6|641|641.1|640.5|109
1615568400000|2021-03-12 17:00:00|640.8|640.2|640.3|639.7|640.9|640.3|640.3|639.7|119
1615568700000|2021-03-12 17:05:00|640.5|639.9|639.1|638.5|640.5|639.9|639|638.4|154
1615569000000|2021-03-12 17:10:00|639.4|638.8|639.4|638.8|639.6|639|639.1|638.5|131
1615569300000|2021-03-12 17:15:00|639.2|638.6|639.3|638.7|639.5|638.9|639.1|638.5|112
1615569600000|2021-03-12 17:20:00|639.4|638.8|639.5|638.9|639.8|639.2|639.3|638.7|111
1615569900000|2021-03-12 17:25:00|639.1|638.5|638.9|638.3|639.1|638.5|638.7|638.1|288
1615570200000|2021-03-12 17:30:00|639.1|638.5|639.1|638.5|639.6|639|638.9|638.3|135
1615570500000|2021-03-12 17:35:00|639.3|638.7|638.6|638|639.3|638.7|638.4|637.8|174
1615570800000|2021-03-12 17:40:00|638.9|638.3|638.9|638.3|639.1|638.5|638.5|637.9|149
1615571100000|2021-03-12 17:45:00|639|638.4|639.5|638.9|639.6|639|639|638.4|286
1615571400000|2021-03-12 17:50:00|639.4|638.8|639.1|638.5|639.5|638.9|638.9|638.3|97
1615571700000|2021-03-12 17:55:00|639.2|638.6|639.1|638.5|639.4|638.8|639.1|638.5|55
1615572000000|2021-03-12 18:00:00|638.9|638.3|638.9|638.3|639.1|638.5|638.6|638|91
1615572300000|2021-03-12 18:05:00|638.8|638.2|638.6|638|639.1|638.5|638.6|638|99
1615572600000|2021-03-12 18:10:00|638.7|638.1|638.6|638|638.9|638.3|638.4|637.8|104
1615572900000|2021-03-12 18:15:00|638.7|638.1|638.3|637.7|638.8|638.2|638.3|637.7|95
1615573200000|2021-03-12 18:20:00|638.5|637.9|638.4|637.8|638.6|638|638.3|637.7|129
1615573500000|2021-03-12 18:25:00|638.3|637.7|638.6|638|638.6|638|638.3|637.7|45
1615573800000|2021-03-12 18:30:00|638.5|637.9|638.6|638|638.8|638.2|638.3|637.7|155
1615574100000|2021-03-12 18:35:00|638.5|637.9|638.6|638|638.6|638|638.3|637.7|40
1615574400000|2021-03-12 18:40:00|638.3|637.7|638.8|638.2|639|638.4|638.3|637.7|75
1615574700000|2021-03-12 18:45:00|638.7|638.1|638.6|638|639.1|638.5|638.6|638|56
1615575000000|2021-03-12 18:50:00|638.7|638.1|638.8|638.2|639.1|638.5|638.6|638|132
1615575300000|2021-03-12 18:55:00|638.6|638|638.5|637.9|638.8|638.2|638.3|637.7|223
1615575600000|2021-03-12 19:00:00|638.6|638|639.3|638.7|639.6|639|638.6|638|212
1615575900000|2021-03-12 19:05:00|639.2|638.6|638.8|638.2|639.6|639|638.6|638|386
1615576200000|2021-03-12 19:10:00|639|638.4|639.1|638.5|639.6|639|638.3|637.7|1072
1615576500000|2021-03-12 19:15:00|639|638.4|638.3|637.7|639.3|638.7|638.3|637.7|443
1615766400000|2021-03-15 00:00:00|638.1|637.5|637.1|636.5|638.4|637.8|637.1|636.5|587
1615766700000|2021-03-15 00:05:00|637.4|636.8|636.9|636.3|637.6|637|636.9|636.3|230
1615767000000|2021-03-15 00:10:00|637.1|636.5|637.4|636.8|637.4|636.8|636.9|636.3|77
1615767300000|2021-03-15 00:15:00|637.1|636.5|636.9|636.3|637.6|637|636.9|636.3|126
1615767600000|2021-03-15 00:20:00|637|636.4|637.1|636.5|637.1|636.5|636.9|636.3|82
1615767900000|2021-03-15 00:25:00|637.4|636.8|637.4|636.8|637.6|637|637.1|636.5|88
1615768200000|2021-03-15 00:30:00|637.2|636.6|637.1|636.5|637.4|636.8|636.9|636.3|29
1615768500000|2021-03-15 00:35:00|637|636.4|637.1|636.5|637.1|636.5|636.9|636.3|56
1615768800000|2021-03-15 00:40:00|637.4|636.8|637.4|636.8|637.4|636.8|637.1|636.5|29
1615769100000|2021-03-15 00:45:00|637.1|636.5|637.1|636.5|637.1|636.5|637.1|636.5|25
1615769400000|2021-03-15 00:50:00|637|636.4|637.1|636.5|637.4|636.8|636.9|636.3|48
1615769700000|2021-03-15 00:55:00|636.9|636.3|636.9|636.3|637.1|636.5|636.9|636.3|49
1615770000000|2021-03-15 01:00:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|27
1615770300000|2021-03-15 01:05:00|637|636.4|637.1|636.5|637.1|636.5|636.9|636.3|21
1615770600000|2021-03-15 01:10:00|637.2|636.6|637|636.4|637.2|636.6|636.9|636.3|43
1615770900000|2021-03-15 01:15:00|637.1|636.5|637.1|636.5|637.1|636.5|636.9|636.3|26
1615771200000|2021-03-15 01:20:00|637.4|636.8|637.1|636.5|637.4|636.8|636.9|636.3|30
1615771500000|2021-03-15 01:25:00|637.2|636.6|637.1|636.5|637.2|636.6|637.1|636.5|5
1615771800000|2021-03-15 01:30:00|637|636.4|637.1|636.5|637.4|636.8|636.9|636.3|11
1615772100000|2021-03-15 01:35:00|636.9|636.3|637.2|636.6|637.4|636.8|636.9|636.3|33
1615772400000|2021-03-15 01:40:00|637.1|636.5|637.4|636.8|637.4|636.8|637.1|636.5|12
1615772700000|2021-03-15 01:45:00|637.2|636.6|637.1|636.5|637.4|636.8|637|636.4|17
1615773000000|2021-03-15 01:50:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|11
1615773300000|2021-03-15 01:55:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|36
1615773600000|2021-03-15 02:00:00|637|636.4|636.9|636.3|637.1|636.5|636.9|636.3|65
1615773900000|2021-03-15 02:05:00|637.1|636.5|636.9|636.3|637.1|636.5|636.9|636.3|6
1615774200000|2021-03-15 02:10:00|||||||||11
1615774500000|2021-03-15 02:15:00|||||||||6
1615774800000|2021-03-15 02:20:00|||||||||3
1615775100000|2021-03-15 02:25:00|||||||||7
1615775400000|2021-03-15 02:30:00|||||||||13
1615775700000|2021-03-15 02:35:00|||||||||11
1615776000000|2021-03-15 02:40:00|||||||||10
1615776300000|2021-03-15 02:45:00|||||||||3
1615776600000|2021-03-15 02:50:00|||||||||16
1615776900000|2021-03-15 02:55:00|637.1|636.5|636.9|636.3|637.1|636.5|636.9|636.3|32
1615777200000|2021-03-15 03:00:00|637.1|636.5|636.9|636.3|637.1|636.5|636.9|636.3|19
1615777500000|2021-03-15 03:05:00|||||||||5
1615777800000|2021-03-15 03:10:00|||||||||7
1615778100000|2021-03-15 03:15:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|5
1615778400000|2021-03-15 03:20:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|4
1615778700000|2021-03-15 03:25:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|8
1615779000000|2021-03-15 03:30:00|||||||||6
1615779300000|2021-03-15 03:35:00|||||||||1
1615779600000|2021-03-15 03:40:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|5
1615779900000|2021-03-15 03:45:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|1
1615780200000|2021-03-15 03:50:00|636.9|636.3|636.9|636.3|636.9|636.3|636.8|636.2|11
1615780500000|2021-03-15 03:55:00|637.1|636.5|637.1|636.5|637.1|636.5|637.1|636.5|9
1615781100000|2021-03-15 04:05:00|||||||||5
1615781400000|2021-03-15 04:10:00|637.3|636.7|637.3|636.7|637.6|637|637.3|636.7|21
1615781700000|2021-03-15 04:15:00|||||||||5
1615782300000|2021-03-15 04:25:00|637.4|636.8|637.4|636.8|637.4|636.8|637.4|636.8|8
1615782600000|2021-03-15 04:30:00|637.6|637|637.6|637|637.6|637|637.3|636.7|8
1615783200000|2021-03-15 04:40:00|||||||||10
1615783500000|2021-03-15 04:45:00|637.7|637.1|638.1|637.5|638.3|637.7|637.6|637|97
1615783800000|2021-03-15 04:50:00|637.8|637.2|638.1|637.5|638.1|637.5|637.8|637.2|29
1615784100000|2021-03-15 04:55:00|638|637.4|637.8|637.2|638|637.4|637.8|637.2|12
1615784400000|2021-03-15 05:00:00|637.6|637|637.6|637|637.7|637.1|637.6|637|14
1615784700000|2021-03-15 05:05:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|8
1615785000000|2021-03-15 05:10:00|637.5|636.9|637.3|636.7|637.5|636.9|637.3|636.7|12
1615785300000|2021-03-15 05:15:00|637.2|636.6|637.3|636.7|637.3|636.7|637.1|636.5|15
1615785600000|2021-03-15 05:20:00|637.2|636.6|637.3|636.7|637.3|636.7|637.1|636.5|11
1615785900000|2021-03-15 05:25:00|637.2|636.6|637.1|636.5|637.3|636.7|637.1|636.5|13
1615786200000|2021-03-15 05:30:00|636.8|636.2|636.8|636.2|637.1|636.5|636.8|636.2|51
1615786500000|2021-03-15 05:35:00|637.1|636.5|637.1|636.5|637.2|636.6|636.8|636.2|25
1615786800000|2021-03-15 05:40:00|637.3|636.7|637.1|636.5|637.3|636.7|637.1|636.5|30
1615787100000|2021-03-15 05:45:00|||||||||6
1615787400000|2021-03-15 05:50:00|637.2|636.6|637.1|636.5|637.3|636.7|637.1|636.5|30
1615787700000|2021-03-15 05:55:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|8
1615788000000|2021-03-15 06:00:00|||||||||14
1615788300000|2021-03-15 06:05:00|||||||||3
1615788600000|2021-03-15 06:10:00|637.1|636.5|636.9|636.3|637.1|636.5|636.8|636.2|36
1615788900000|2021-03-15 06:15:00|636.8|636.2|636.8|636.2|637.1|636.5|636.8|636.2|15
1615789200000|2021-03-15 06:20:00|||||||||43
1615789500000|2021-03-15 06:25:00|636.6|636|636.6|636|636.6|636|636.6|636|123
1615789800000|2021-03-15 06:30:00|636.8|636.2|636.9|636.3|637.1|636.5|636.8|636.2|41
1615790100000|2021-03-15 06:35:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|1
1615790400000|2021-03-15 06:40:00|||||||||2
1615790700000|2021-03-15 06:45:00|637.1|636.5|637.3|636.7|637.3|636.7|637.1|636.5|11
1615791000000|2021-03-15 06:50:00|637.2|636.6|637.3|636.7|637.3|636.7|637.2|636.6|1
1615791300000|2021-03-15 06:55:00|637.6|637|637.4|636.8|637.6|637|637.3|636.7|15
1615791600000|2021-03-15 07:00:00|637.3|636.7|637.6|637|637.6|637|637.3|636.7|16
1615791900000|2021-03-15 07:05:00|637.3|636.7|637.3|636.7|637.6|637|637.1|636.5|23
1615792200000|2021-03-15 07:10:00|637.2|636.6|637.1|636.5|637.2|636.6|636.8|636.2|15
1615792500000|2021-03-15 07:15:00|636.9|636.3|637.1|636.5|637.1|636.5|636.8|636.2|22
1615792800000|2021-03-15 07:20:00|636.9|636.3|636.8|636.2|636.9|636.3|636.8|636.2|14
1615793100000|2021-03-15 07:25:00|636.9|636.3|636.8|636.2|637.1|636.5|636.8|636.2|17
1615793400000|2021-03-15 07:30:00|637.1|636.5|637.1|636.5|637.1|636.5|636.9|636.3|10
1615793700000|2021-03-15 07:35:00|636.9|636.3|637.1|636.5|637.1|636.5|636.9|636.3|20
1615794000000|2021-03-15 07:40:00|637.3|636.7|637.1|636.5|637.3|636.7|637.1|636.5|31
1615794300000|2021-03-15 07:45:00|637.2|636.6|637.2|636.6|637.4|636.8|637.2|636.6|20
1615794600000|2021-03-15 07:50:00|637.3|636.7|637.3|636.7|637.3|636.7|637.1|636.5|12
1615794900000|2021-03-15 07:55:00|637.8|637.2|638.6|638|638.6|638|637.8|637.2|69
1615795200000|2021-03-15 08:00:00|638.5|637.9|638.8|638.2|638.9|638.3|638.5|637.9|31
1615795500000|2021-03-15 08:05:00|638.7|638.1|638.6|638|639.1|638.5|638.6|638|38
1615795800000|2021-03-15 08:10:00|638.4|637.8|638.6|638|638.6|638|638.3|637.7|25
1615796100000|2021-03-15 08:15:00|638.7|638.1|638.6|638|638.7|638.1|638.3|637.7|33
1615796400000|2021-03-15 08:20:00|638.4|637.8|637.8|637.2|638.4|637.8|637.8|637.2|38
1615796700000|2021-03-15 08:25:00|638.1|637.5|638.6|638|638.6|638|638.1|637.5|39
1615797000000|2021-03-15 08:30:00|638.4|637.8|637.3|636.7|638.4|637.8|637.1|636.5|51
1615797300000|2021-03-15 08:35:00|637.4|636.8|636.8|636.2|637.6|637|636.6|636|24
1615797600000|2021-03-15 08:40:00|637.1|636.5|637.4|636.8|637.6|637|637.1|636.5|47
1615797900000|2021-03-15 08:45:00|637.5|636.9|637.7|637.1|637.8|637.2|637.5|636.9|54
1615798200000|2021-03-15 08:50:00|637.8|637.2|637|636.4|637.8|637.2|637|636.4|33
1615798500000|2021-03-15 08:55:00|637.2|636.6|636.8|636.2|637.2|636.6|636.5|635.9|152
1615798800000|2021-03-15 09:00:00|636.5|635.9|636.7|636.1|636.7|636.1|636.5|635.9|75
1615799100000|2021-03-15 09:05:00|636.8|636.2|636.3|635.7|636.8|636.2|636.3|635.7|123
1615799400000|2021-03-15 09:10:00|||||||||68
1615799700000|2021-03-15 09:15:00|636|635.4|636.3|635.7|636.5|635.9|636|635.4|138
1615800000000|2021-03-15 09:20:00|636.4|635.8|636.2|635.6|636.7|636.1|636|635.4|159
1615800300000|2021-03-15 09:25:00|636|635.4|636.4|635.8|636.7|636.1|636|635.4|50
1615800600000|2021-03-15 09:30:00|636.5|635.9|636.5|635.9|636.8|636.2|636.3|635.7|35
1615800900000|2021-03-15 09:35:00|636.8|636.2|636.8|636.2|636.8|636.2|636.8|636.2|49
1615801200000|2021-03-15 09:40:00|637|636.4|637.8|637.2|637.8|637.2|637|636.4|95
1615801500000|2021-03-15 09:45:00|637.5|636.9|636.8|636.2|637.8|637.2|636.3|635.7|96
1615801800000|2021-03-15 09:50:00|636|635.4|636|635.4|636.5|635.9|636|635.4|82
1615802100000|2021-03-15 09:55:00|||||||||79
1615802400000|2021-03-15 10:00:00|636.3|635.7|636.3|635.7|636.3|635.7|636|635.4|60
1615802700000|2021-03-15 10:05:00|636.4|635.8|636.3|635.7|636.5|635.9|636.3|635.7|32
1615803000000|2021-03-15 10:10:00|636.5|635.9|637|636.4|637|636.4|636.3|635.7|65
1615803300000|2021-03-15 10:15:00|636.9|636.3|636.7|636.1|637.5|636.9|636.5|635.9|104
1615803600000|2021-03-15 10:20:00|636.8|636.2|637|636.4|637.3|636.7|636.6|636|42
1615803900000|2021-03-15 10:25:00|637.1|636.5|636.8|636.2|637.1|636.5|636.3|635.7|111
1615804200000|2021-03-15 10:30:00|636.7|636.1|636.5|635.9|636.8|636.2|636.3|635.7|38
1615804500000|2021-03-15 10:35:00|636.7|636.1|637.3|636.7|637.4|636.8|636.5|635.9|38
1615804800000|2021-03-15 10:40:00|637.4|636.8|637.8|637.2|637.8|637.2|637.3|636.7|32
1615805100000|2021-03-15 10:45:00|637.7|637.1|638.3|637.7|638.3|637.7|637.7|637.1|35
1615805400000|2021-03-15 10:50:00|638.5|637.9|640.5|639.9|640.6|640|638.5|637.9|203
1615805700000|2021-03-15 10:55:00|640.7|640.1|640.6|640|640.8|640.2|640.1|639.5|167
1615806000000|2021-03-15 11:00:00|640.5|639.9|640.5|639.9|640.6|640|640|639.4|118
1615806300000|2021-03-15 11:05:00|640.6|640|640.6|640|641.3|640.7|640.5|639.9|105
1615806600000|2021-03-15 11:10:00|640.5|639.9|641.3|640.7|641.5|640.9|640.5|639.9|70
1615806900000|2021-03-15 11:15:00|641.4|640.8|641.3|640.7|641.6|641|641.1|640.5|54
1615807200000|2021-03-15 11:20:00|641.1|640.5|641.5|640.9|642|641.4|641.1|640.5|46
1615807500000|2021-03-15 11:25:00|641.8|641.2|641|640.4|641.8|641.2|640.8|640.2|57
1615807800000|2021-03-15 11:30:00|640.9|640.3|640.5|639.9|641|640.4|640.5|639.9|22
1615808100000|2021-03-15 11:35:00|640.6|640|640.1|639.5|640.8|640.2|640.1|639.5|67
1615808400000|2021-03-15 11:40:00|640|639.4|640.9|640.3|641|640.4|640|639.4|121
1615808700000|2021-03-15 11:45:00|641|640.4|641.5|640.9|641.8|641.2|640.8|640.2|174
1615809000000|2021-03-15 11:50:00|641.6|641|641.7|641.1|642.5|641.9|641.6|641|149
1615809300000|2021-03-15 11:55:00|641.6|641|640.3|639.7|641.6|641|640.3|639.7|59
1615809600000|2021-03-15 12:00:00|640.4|639.8|640.1|639.5|640.5|639.9|640|639.4|74
1615809900000|2021-03-15 12:05:00|640.2|639.6|638.1|637.5|640.3|639.7|638|637.4|164
1615810200000|2021-03-15 12:10:00|638.2|637.6|639.1|638.5|639.2|638.6|638.1|637.5|52
1615810500000|2021-03-15 12:15:00|639|638.4|639.4|638.8|640|639.4|639|638.4|65
1615810800000|2021-03-15 12:20:00|639.5|638.9|640|639.4|640.2|639.6|639.5|638.9|18
1615811100000|2021-03-15 12:25:00|639.7|639.1|638.5|637.9|639.7|639.1|638.3|637.7|80
1615811400000|2021-03-15 12:30:00|638.6|638|639.5|638.9|639.5|638.9|638.3|637.7|33
1615811700000|2021-03-15 12:35:00|639.9|639.3|639.5|638.9|640.5|639.9|639.3|638.7|183
1615812000000|2021-03-15 12:40:00|639.4|638.8|639.3|638.7|640|639.4|638.9|638.3|109
1615815000000|2021-03-15 13:30:00|637.5|636.9|639|638.4|639|638.4|636.3|635.7|970
1615815300000|2021-03-15 13:35:00|638.8|638.2|641|640.4|641.1|640.5|638.7|638.1|537
1615815600000|2021-03-15 13:40:00|640.9|640.3|640.7|640.1|641.2|640.6|639.7|639.1|390
1615815900000|2021-03-15 13:45:00|640.5|639.9|642.7|642.1|643|642.4|640.5|639.9|552
1615816200000|2021-03-15 13:50:00|643|642.4|644.7|644.1|645.2|644.6|642.7|642.1|684
1615816500000|2021-03-15 13:55:00|644.8|644.2|645.2|644.6|646.5|645.9|644.2|643.6|676
1615816800000|2021-03-15 14:00:00|645.5|644.9|643.5|642.9|646|645.4|643.5|642.9|698
1615817100000|2021-03-15 14:05:00|643.7|643.1|644.5|643.9|644.6|644|643|642.4|399
1615817400000|2021-03-15 14:10:00|644.7|644.1|643.8|643.2|645.2|644.6|643.3|642.7|228
1615817700000|2021-03-15 14:15:00|643.9|643.3|643|642.4|644.4|643.8|643|642.4|263
1615818000000|2021-03-15 14:20:00|643.2|642.6|643.7|643.1|643.9|643.3|642.8|642.2|151
1615818300000|2021-03-15 14:25:00|643.5|642.9|641.5|640.9|644|643.4|641|640.4|197
1615818600000|2021-03-15 14:30:00|641.6|641|642.8|642.2|643.4|642.8|641.3|640.7|432
1615818900000|2021-03-15 14:35:00|642.6|642|640.5|639.9|643|642.4|640.5|639.9|297
1615819200000|2021-03-15 14:40:00|640.8|640.2|640.9|640.3|641.2|640.6|640.5|639.9|198
1615819500000|2021-03-15 14:45:00|640.8|640.2|641.5|640.9|642.5|641.9|639.8|639.2|372
1615819800000|2021-03-15 14:50:00|641.7|641.1|640.5|639.9|641.8|641.2|640.5|639.9|220
1615820100000|2021-03-15 14:55:00|640.8|640.2|641.3|640.7|641.3|640.7|640|639.4|217
1615820400000|2021-03-15 15:00:00|641.1|640.5|642.2|641.6|642.2|641.6|640.6|640|195
1615820700000|2021-03-15 15:05:00|642.3|641.7|641.8|641.2|642.3|641.7|641.4|640.8|160
1615821000000|2021-03-15 15:10:00|641.9|641.3|642.2|641.6|642.2|641.6|641.2|640.6|181
1615821300000|2021-03-15 15:15:00|642|641.4|643|642.4|643.2|642.6|641.8|641.2|346
1615821600000|2021-03-15 15:20:00|643.1|642.5|642|641.4|643.2|642.6|641.8|641.2|308
1615821900000|2021-03-15 15:25:00|641.9|641.3|642.2|641.6|642.2|641.6|641.5|640.9|135
1615822200000|2021-03-15 15:30:00|642|641.4|642|641.4|643|642.4|642|641.4|145
1615822500000|2021-03-15 15:35:00|642.2|641.6|641.7|641.1|642.3|641.7|641.5|640.9|195
1615822800000|2021-03-15 15:40:00|642|641.4|642.1|641.5|642.5|641.9|642|641.4|65
1615823100000|2021-03-15 15:45:00|642|641.4|642.7|642.1|642.7|642.1|642|641.4|80
1615823400000|2021-03-15 15:50:00|642.6|642|642.2|641.6|643.5|642.9|642.2|641.6|117
1615823700000|2021-03-15 15:55:00|642.3|641.7|641.4|640.8|642.5|641.9|641.4|640.8|166
1615824000000|2021-03-15 16:00:00|641.5|640.9|641.4|640.8|641.7|641.1|641|640.4|139
1615824300000|2021-03-15 16:05:00|641.3|640.7|641.8|641.2|642.4|641.8|640.8|640.2|242
1615824600000|2021-03-15 16:10:00|642|641.4|641.5|640.9|642.3|641.7|641.3|640.7|231
1615824900000|2021-03-15 16:15:00|641.3|640.7|642.2|641.6|642.3|641.7|641|640.4|105
1615825200000|2021-03-15 16:20:00|642.3|641.7|642.5|641.9|642.5|641.9|641.5|640.9|159
1615825500000|2021-03-15 16:25:00|642.6|642|642.3|641.7|642.7|642.1|642|641.4|94
1615825800000|2021-03-15 16:30:00|642.5|641.9|642.3|641.7|642.6|642|642.1|641.5|106
1615826100000|2021-03-15 16:35:00|642.1|641.5|642.5|641.9|642.7|642.1|642.1|641.5|113
1615826400000|2021-03-15 16:40:00|642.6|642|642.6|642|642.8|642.2|642|641.4|139
1615826700000|2021-03-15 16:45:00|642.7|642.1|642.7|642.1|643|642.4|642.5|641.9|127
1615827000000|2021-03-15 16:50:00|642.8|642.2|642.8|642.2|643.8|643.2|642.8|642.2|190
1615827300000|2021-03-15 16:55:00|642.5|641.9|643|642.4|643|642.4|642.5|641.9|76
1615827600000|2021-03-15 17:00:00|643.1|642.5|642.8|642.2|643.2|642.6|642.5|641.9|93
1615827900000|2021-03-15 17:05:00|642.9|642.3|643.5|642.9|643.5|642.9|642.8|642.2|94
1615828200000|2021-03-15 17:10:00|643.4|642.8|643.5|642.9|643.7|643.1|643.2|642.6|74
1615828500000|2021-03-15 17:15:00|643.4|642.8|643.2|642.6|643.5|642.9|643|642.4|64
1615828800000|2021-03-15 17:20:00|643|642.4|642.8|642.2|643.2|642.6|642.6|642|89
1615829100000|2021-03-15 17:25:00|642.9|642.3|643.5|642.9|643.5|642.9|642.9|642.3|126
1615829400000|2021-03-15 17:30:00|643.3|642.7|643.5|642.9|643.7|643.1|643.3|642.7|113
1615829700000|2021-03-15 17:35:00|643.3|642.7|643.4|642.8|643.5|642.9|643|642.4|108
1615830000000|2021-03-15 17:40:00|643.2|642.6|643.5|642.9|643.7|643.1|643.2|642.6|60
1615830300000|2021-03-15 17:45:00|643.4|642.8|643.7|643.1|643.7|643.1|643.2|642.6|101
1615830600000|2021-03-15 17:50:00|643.6|643|644.2|643.6|644.7|644.1|643.5|642.9|280
1615830900000|2021-03-15 17:55:00|644.5|643.9|643.9|643.3|644.5|643.9|643.9|643.3|201
1615831200000|2021-03-15 18:00:00|644|643.4|645.2|644.6|645.5|644.9|643.5|642.9|425
1615831500000|2021-03-15 18:05:00|645.5|644.9|646.2|645.6|646.7|646.1|645.5|644.9|1032
1615831800000|2021-03-15 18:10:00|646.3|645.7|644.2|643.6|647.4|646.8|644|643.4|1552
1615832100000|2021-03-15 18:15:00|644|643.4|643.6|643|644|643.4|642.7|642.1|758
1615852800000|2021-03-16 00:00:00|645.9|645.3|646|645.4|646.7|646.1|645.2|644.6|230
1615853100000|2021-03-16 00:05:00|645.9|645.3|644.4|643.8|646.1|645.5|644.4|643.8|66
1615853400000|2021-03-16 00:10:00|644.6|644|645.4|644.8|645.8|645.2|644.2|643.6|122
1615853700000|2021-03-16 00:15:00|645.6|645|645.6|645|645.9|645.3|645.6|645|25
1615854000000|2021-03-16 00:20:00|645.8|645.2|645.6|645|645.9|645.3|645.4|644.8|34
1615854300000|2021-03-16 00:25:00|645.8|645.2|645.6|645|646.1|645.5|645.6|645|32
1615854600000|2021-03-16 00:30:00|645.9|645.3|645.9|645.3|646|645.4|645.8|645.2|16
1615854900000|2021-03-16 00:35:00|645.8|645.2|645.1|644.5|645.8|645.2|645.1|644.5|29
1615855200000|2021-03-16 00:40:00|645.2|644.6|645.3|644.7|645.3|644.7|645.1|644.5|8
1615855500000|2021-03-16 00:45:00|645.2|644.6|645.4|644.8|645.4|644.8|645.1|644.5|17
1615855800000|2021-03-16 00:50:00|645.1|644.5|645.1|644.5|645.4|644.8|645.1|644.5|9
1615856100000|2021-03-16 00:55:00|645.3|644.7|645.1|644.5|645.4|644.8|645.1|644.5|4
1615856400000|2021-03-16 01:00:00|644.8|644.2|644.6|644|644.8|644.2|644.6|644|11
1615856700000|2021-03-16 01:05:00|644.9|644.3|644.6|644|645.1|644.5|644.6|644|40
1615857000000|2021-03-16 01:10:00|644.9|644.3|644.9|644.3|645.1|644.5|644.6|644|31
1615857300000|2021-03-16 01:15:00|644.6|644|644.6|644|644.6|644|644.1|643.5|39
1615857600000|2021-03-16 01:20:00|644.4|643.8|644.1|643.5|644.4|643.8|644.1|643.5|22
1615857900000|2021-03-16 01:25:00|644|643.4|643.4|642.8|644|643.4|643.1|642.5|57
1615858200000|2021-03-16 01:30:00|643.6|643|643.1|642.5|643.6|643|642.9|642.3|99
1615858500000|2021-03-16 01:35:00|643.2|642.6|642.9|642.3|643.6|643|642.9|642.3|15
1615858800000|2021-03-16 01:40:00|643|642.4|642.9|642.3|643.1|642.5|642.9|642.3|16
1615859100000|2021-03-16 01:45:00|643|642.4|643.1|642.5|643.3|642.7|642.9|642.3|10
1615859400000|2021-03-16 01:50:00|643.3|642.7|643.4|642.8|643.4|642.8|643.3|642.7|9
1615859700000|2021-03-16 01:55:00|643.3|642.7|643.1|642.5|643.3|642.7|643.1|642.5|9
1615860000000|2021-03-16 02:00:00|643.4|642.8|643.4|642.8|643.4|642.8|643.4|642.8|27
1615860300000|2021-03-16 02:05:00|643.1|642.5|643.1|642.5|643.4|642.8|643.1|642.5|23
1615860600000|2021-03-16 02:10:00|643.4|642.8|643.3|642.7|643.4|642.8|643.3|642.7|3
1615860900000|2021-03-16 02:15:00|643.1|642.5|643.1|642.5|643.1|642.5|643.1|642.5|6
1615861200000|2021-03-16 02:20:00|643.3|642.7|643.1|642.5|643.3|642.7|643.1|642.5|5
1615861500000|2021-03-16 02:25:00|642.9|642.3|642.9|642.3|642.9|642.3|642.9|642.3|11
1615861800000|2021-03-16 02:30:00|642.8|642.2|641.9|641.3|642.8|642.2|641.9|641.3|33
1615862100000|2021-03-16 02:35:00|642|641.4|642.1|641.5|642.1|641.5|641.8|641.2|20
1615862400000|2021-03-16 02:40:00|642.2|641.6|642.4|641.8|642.4|641.8|642.2|641.6|10
1615862700000|2021-03-16 02:45:00|642.5|641.9|642.5|641.9|642.6|642|642.4|641.8|6
1615863000000|2021-03-16 02:50:00|642.6|642|642.6|642|642.6|642|642.4|641.8|11
1615863300000|2021-03-16 02:55:00|642.7|642.1|643.1|642.5|643.1|642.5|642.7|642.1|24
1615863600000|2021-03-16 03:00:00|643|642.4|642.6|642|643|642.4|642.6|642|20
1615863900000|2021-03-16 03:05:00|642.9|642.3|642.6|642|642.9|642.3|642.6|642|4
1615864200000|2021-03-16 03:10:00|642.7|642.1|642.1|641.5|642.9|642.3|642.1|641.5|18
1615864500000|2021-03-16 03:15:00|642.4|641.8|642.3|641.7|642.4|641.8|642.1|641.5|18
1615864800000|2021-03-16 03:20:00|642.4|641.8|642|641.4|642.4|641.8|641.9|641.3|29
1615865100000|2021-03-16 03:25:00|642.1|641.5|642.4|641.8|642.5|641.9|641.9|641.3|7
1615865400000|2021-03-16 03:30:00|642.3|641.7|642.1|641.5|642.4|641.8|641.9|641.3|23
1615865700000|2021-03-16 03:35:00|642.3|641.7|642.3|641.7|642.4|641.8|642.3|641.7|4
1615866000000|2021-03-16 03:40:00|642.4|641.8|642.4|641.8|642.4|641.8|642.4|641.8|0
1615866300000|2021-03-16 03:45:00|642.1|641.5|642.1|641.5|642.1|641.5|642.1|641.5|7
1615866600000|2021-03-16 03:50:00|642.4|641.8|642.3|641.7|642.4|641.8|642.3|641.7|10
1615866900000|2021-03-16 03:55:00|642.4|641.8|642.4|641.8|642.6|642|642.1|641.5|38
1615867200000|2021-03-16 04:00:00|642.5|641.9|642.6|642|642.6|642|642.5|641.9|1
1615867500000|2021-03-16 04:05:00|642.4|641.8|642.4|641.8|642.4|641.8|642.4|641.8|10
1615867800000|2021-03-16 04:10:00|642.2|641.6|642.3|641.7|642.3|641.7|642.1|641.5|5
1615868100000|2021-03-16 04:15:00|642.1|641.5|642.1|641.5|642.1|641.5|642.1|641.5|3
1615868400000|2021-03-16 04:20:00|642.3|641.7|642.1|641.5|642.4|641.8|642.1|641.5|6
1615869300000|2021-03-16 04:35:00|642.4|641.8|642.4|641.8|642.4|641.8|642.4|641.8|4
1615869600000|2021-03-16 04:40:00|||||||||3
1615869900000|2021-03-16 04:45:00|||||||||2
1615870200000|2021-03-16 04:50:00|642.6|642|642.5|641.9|642.6|642|642.4|641.8|8
1615870500000|2021-03-16 04:55:00|642.6|642|642.5|641.9|642.6|642|642.4|641.8|10
1615870800000|2021-03-16 05:00:00|642.6|642|642.5|641.9|643|642.4|642.4|641.8|31
1615871100000|2021-03-16 05:05:00|642.6|642|642.6|642|642.6|642|642.6|642|1
1615871400000|2021-03-16 05:10:00|||||||||8
1615871700000|2021-03-16 05:15:00|642.5|641.9|642.4|641.8|642.5|641.9|642.1|641.5|5
1615872000000|2021-03-16 05:20:00|642.6|642|642.6|642|642.6|642|642.5|641.9|7
1615872300000|2021-03-16 05:25:00|642.4|641.8|642.6|642|642.6|642|642.4|641.8|11
1615872600000|2021-03-16 05:30:00|642.4|641.8|642.4|641.8|642.4|641.8|642.1|641.5|9
1615872900000|2021-03-16 05:35:00|642.1|641.5|642.4|641.8|642.4|641.8|642.1|641.5|8
1615873200000|2021-03-16 05:40:00|642.2|641.6|642.1|641.5|642.4|641.8|642.1|641.5|14
1615873500000|2021-03-16 05:45:00|||||||||4
1615873800000|2021-03-16 05:50:00|||||||||7
1615874100000|2021-03-16 05:55:00|642.2|641.6|642.5|641.9|642.6|642|642.2|641.6|13
1615874400000|2021-03-16 06:00:00|642.6|642|642.6|642|642.6|642|642.4|641.8|10
1615874700000|2021-03-16 06:05:00|642.5|641.9|642.4|641.8|642.5|641.9|642.1|641.5|9
1615875000000|2021-03-16 06:10:00|642.2|641.6|642.1|641.5|642.4|641.8|642.1|641.5|19
1615875300000|2021-03-16 06:15:00|642.4|641.8|642.4|641.8|642.4|641.8|642.2|641.6|6
1615875600000|2021-03-16 06:20:00|642.6|642|642.4|641.8|642.6|642|642.4|641.8|16
1615875900000|2021-03-16 06:25:00|642.6|642|642.6|642|642.6|642|642.4|641.8|14
1615876200000|2021-03-16 06:30:00|642.5|641.9|642.4|641.8|642.6|642|642.4|641.8|7
1615876500000|2021-03-16 06:35:00|642.2|641.6|642.4|641.8|642.4|641.8|641.9|641.3|25
1615876800000|2021-03-16 06:40:00|642.1|641.5|641.6|641|642.4|641.8|641.6|641|66
1615877100000|2021-03-16 06:45:00|641.4|640.8|641.4|640.8|641.4|640.8|640.9|640.3|27
1615877400000|2021-03-16 06:50:00|641.5|640.9|641.4|640.8|641.6|641|641.2|640.6|14
1615877700000|2021-03-16 06:55:00|641.6|641|640.6|640|641.6|641|640.6|640|185
1615878000000|2021-03-16 07:00:00|640.5|639.9|639.9|639.3|640.6|640|639.4|638.8|121
1615878300000|2021-03-16 07:05:00|639.6|639|639.6|639|640.1|639.5|639.6|639|42
1615878600000|2021-03-16 07:10:00|639.4|638.8|638.5|637.9|639.4|638.8|638.3|637.7|138
1615878900000|2021-03-16 07:15:00|638.6|638|638.6|638|638.9|638.3|638.3|637.7|47
1615879200000|2021-03-16 07:20:00|638.8|638.2|638.4|637.8|638.9|638.3|638.1|637.5|34
1615879500000|2021-03-16 07:25:00|638.3|637.7|637.9|637.3|638.4|637.8|637.9|637.3|104
1615879800000|2021-03-16 07:30:00|638|637.4|638.4|637.8|638.4|637.8|637.9|637.3|79
1615880100000|2021-03-16 07:35:00|638.3|637.7|638.2|637.6|638.4|637.8|637.9|637.3|71
1615880400000|2021-03-16 07:40:00|638|637.4|638|637.4|638.2|637.6|637.9|637.3|62
1615880700000|2021-03-16 07:45:00|638.2|637.6|637.9|637.3|638.2|637.6|637.9|637.3|43
1615881000000|2021-03-16 07:50:00|638|637.4|638.4|637.8|638.6|638|637.9|637.3|85
1615881300000|2021-03-16 07:55:00|638.6|638|638.4|637.8|638.6|638|638.4|637.8|60
1615881600000|2021-03-16 08:00:00|638.1|637.5|638.4|637.8|638.4|637.8|637.9|637.3|101
1615881900000|2021-03-16 08:05:00|638.5|637.9|637.9|637.3|638.5|637.9|637.9|637.3|102
1615882200000|2021-03-16 08:10:00|638.1|637.5|638.1|637.5|638.1|637.5|638.1|637.5|106
1615882500000|2021-03-16 08:15:00|638.4|637.8|638.6|638|638.6|638|638.2|637.6|40
1615882800000|2021-03-16 08:20:00|638.5|637.9|638.4|637.8|638.6|638|638.4|637.8|39
1615883100000|2021-03-16 08:25:00|638.5|637.9|638.4|637.8|638.6|638|638.1|637.5|13
1615883400000|2021-03-16 08:30:00|||||||||17
1615883700000|2021-03-16 08:35:00|638.3|637.7|638.1|637.5|638.4|637.8|638|637.4|50
1615884000000|2021-03-16 08:40:00|638.3|637.7|638.2|637.6|638.4|637.8|637.9|637.3|77
1615884300000|2021-03-16 08:45:00|638.1|637.5|638.4|637.8|638.4|637.8|638.1|637.5|33
1615884600000|2021-03-16 08:50:00|638.3|637.7|638.7|638.1|639.3|638.7|638.1|637.5|155
1615884900000|2021-03-16 08:55:00|638.6|638|638.4|637.8|638.8|638.2|638.4|637.8|26
1615885200000|2021-03-16 09:00:00|638.6|638|638.6|638|638.6|638|638.4|637.8|83
1615885500000|2021-03-16 09:05:00|638.4|637.8|638.4|637.8|638.6|638|638.4|637.8|25
1615885800000|2021-03-16 09:10:00|638.6|638|639.1|638.5|639.1|638.5|638.4|637.8|38
1615886100000|2021-03-16 09:15:00|639.3|638.7|639.6|639|639.6|639|639.1|638.5|55
1615886400000|2021-03-16 09:20:00|639.4|638.8|639.4|638.8|639.4|638.8|639.3|638.7|29
1615886700000|2021-03-16 09:25:00|639.6|639|640.1|639.5|640.1|639.5|639.6|639|42
1615887000000|2021-03-16 09:30:00|640.4|639.8|640.1|639.5|640.6|640|640.1|639.5|25
1615887300000|2021-03-16 09:35:00|||||||||27
1615887600000|2021-03-16 09:40:00|640.3|639.7|640.9|640.3|640.9|640.3|640.1|639.5|36
1615887900000|2021-03-16 09:45:00|640.8|640.2|640.9|640.3|640.9|640.3|640.5|639.9|64
1615888200000|2021-03-16 09:50:00|640.6|640|640.4|639.8|640.6|640|640.4|639.8|35
1615888500000|2021-03-16 09:55:00|640.5|639.9|640.1|639.5|640.6|640|640.1|639.5|24
1615888800000|2021-03-16 10:00:00|640.4|639.8|639.4|638.8|640.4|639.8|639.1|638.5|114
1615889100000|2021-03-16 10:05:00|639.6|639|639.4|638.8|639.6|639|639.4|638.8|153
1615889400000|2021-03-16 10:10:00|639.1|638.5|639.1|638.5|639.1|638.5|639.1|638.5|30
1615889700000|2021-03-16 10:15:00|639.4|638.8|639.8|639.2|639.8|639.2|639.2|638.6|83
1615890000000|2021-03-16 10:20:00|639.6|639|639.1|638.5|639.6|639|639.1|638.5|20
1615890300000|2021-03-16 10:25:00|639|638.4|638.8|638.2|639.1|638.5|638.6|638|50
1615890600000|2021-03-16 10:30:00|638.9|638.3|639.6|639|639.6|639|638.8|638.2|40
1615890900000|2021-03-16 10:35:00|639.4|638.8|639.1|638.5|639.5|638.9|638.8|638.2|45
1615891200000|2021-03-16 10:40:00|638.8|638.2|638.5|637.9|638.8|638.2|637.8|637.2|90
1615891500000|2021-03-16 10:45:00|638.3|637.7|639|638.4|639|638.4|638.1|637.5|24
1615891800000|2021-03-16 10:50:00|639.1|638.5|638.8|638.2|639.2|638.6|638.8|638.2|15
1615892100000|2021-03-16 10:55:00|639|638.4|639.2|638.6|639.2|638.6|638.8|638.2|35
1615892400000|2021-03-16 11:00:00|639.3|638.7|639.1|638.5|639.5|638.9|638.8|638.2|51
1615892700000|2021-03-16 11:05:00|639.3|638.7|639.1|638.5|639.5|638.9|638.8|638.2|20
1615893000000|2021-03-16 11:10:00|639.4|638.8|639.8|639.2|639.8|639.2|639.4|638.8|50
1615893300000|2021-03-16 11:15:00|639.7|639.1|639.4|638.8|639.7|639.1|639.3|638.7|17
1615893600000|2021-03-16 11:20:00|639.3|638.7|639.4|638.8|639.6|639|639.1|638.5|22
1615893900000|2021-03-16 11:25:00|639.3|638.7|639.2|638.6|639.6|639|639.1|638.5|20
1615894200000|2021-03-16 11:30:00|639.3|638.7|639.5|638.9|639.8|639.2|639.2|638.6|40
1615894500000|2021-03-16 11:35:00|639.4|638.8|640.1|639.5|640.6|640|639.3|638.7|79
1615894800000|2021-03-16 11:40:00|640.2|639.6|639.6|639|640.6|640|639.6|639|36
1615895100000|2021-03-16 11:45:00|639.5|638.9|639.5|638.9|639.8|639.2|639.4|638.8|14
1615895400000|2021-03-16 11:50:00|639.4|638.8|639.4|638.8|639.5|638.9|638.9|638.3|51
1615895700000|2021-03-16 11:55:00|639.5|638.9|639.2|638.6|639.5|638.9|639.1|638.5|14
1615896000000|2021-03-16 12:00:00|639.4|638.8|639.4|638.8|639.4|638.8|638.9|638.3|59
1615896300000|2021-03-16 12:05:00|639.6|639|639.7|639.1|640|639.4|639.4|638.8|74
1615896600000|2021-03-16 12:10:00|639.6|639|640|639.4|640.4|639.8|639.5|638.9|58
1615896900000|2021-03-16 12:15:00|640.1|639.5|640|639.4|640.2|639.6|639.4|638.8|59
1615897200000|2021-03-16 12:20:00|639.9|639.3|639.9|639.3|640.1|639.5|639.6|639|46
1615897500000|2021-03-16 12:25:00|639.8|639.2|639.4|638.8|639.9|639.3|639.4|638.8|42
1615897800000|2021-03-16 12:30:00|639.2|638.6|638.9|638.3|639.5|638.9|638.9|638.3|58
1615898100000|2021-03-16 12:35:00|638.6|638|638.9|638.3|639|638.4|638.4|637.8|71
1615898400000|2021-03-16 12:40:00|638.6|638|638.8|638.2|638.9|638.3|638.4|637.8|92
1615901400000|2021-03-16 13:30:00|640|639.4|637.8|637.2|640.6|640|637.8|637.2|1257
1615901700000|2021-03-16 13:35:00|637.1|636.5|636.1|635.5|637.1|636.5|634.4|633.8|979
1615902000000|2021-03-16 13:40:00|635.9|635.3|635.8|635.2|636.8|636.2|635.1|634.5|625
1615902300000|2021-03-16 13:45:00|635.7|635.1|634.3|633.7|635.8|635.2|633.3|632.7|544
1615902600000|2021-03-16 13:50:00|634.1|633.5|633.3|632.7|634.3|633.7|633.3|632.7|424
1615902900000|2021-03-16 13:55:00|633.1|632.5|632.3|631.7|633.1|632.5|631.6|631|1118
1615903200000|2021-03-16 14:00:00|632.1|631.5|633.6|633|633.8|633.2|632.1|631.5|560
1615903500000|2021-03-16 14:05:00|633.5|632.9|635|634.4|635.5|634.9|633.5|632.9|769
1615903800000|2021-03-16 14:10:00|634.8|634.2|636.4|635.8|636.5|635.9|634.5|633.9|584
1615904100000|2021-03-16 14:15:00|636.5|635.9|637|636.4|637|636.4|636.3|635.7|447
1615904400000|2021-03-16 14:20:00|637.3|636.7|638.5|637.9|638.5|637.9|637|636.4|649
1615904700000|2021-03-16 14:25:00|638.3|637.7|640.6|640|641.4|640.8|638.3|637.7|1449
1615905000000|2021-03-16 14:30:00|640.7|640.1|638.7|638.1|641.2|640.6|638.1|637.5|723
1615905300000|2021-03-16 14:35:00|638.8|638.2|640.4|639.8|640.7|640.1|638.5|637.9|430
1615905600000|2021-03-16 14:40:00|640.6|640|641.9|641.3|641.9|641.3|640.2|639.6|494
1615905900000|2021-03-16 14:45:00|642|641.4|641.2|640.6|642.2|641.6|640.2|639.6|479
1615906200000|2021-03-16 14:50:00|641.4|640.8|640.9|640.3|641.7|641.1|640.9|640.3|374
1615906500000|2021-03-16 14:55:00|640.7|640.1|641.2|640.6|641.2|640.6|639|638.4|594
1615906800000|2021-03-16 15:00:00|641.1|640.5|640.7|640.1|641.4|640.8|640.3|639.7|287
1615907100000|2021-03-16 15:05:00|640.8|640.2|639.7|639.1|641.4|640.8|639.4|638.8|254
1615907400000|2021-03-16 15:10:00|640.2|639.6|640.2|639.6|640.9|640.3|639.4|638.8|239
1615907700000|2021-03-16 15:15:00|640.4|639.8|641.4|640.8|641.7|641.1|640.2|639.6|213
1615908000000|2021-03-16 15:20:00|641.5|640.9|639.9|639.3|641.5|640.9|639.7|639.1|272
1615908300000|2021-03-16 15:25:00|640.2|639.6|639.5|638.9|640.3|639.7|639.2|638.6|206
1615908600000|2021-03-16 15:30:00|639.4|638.8|639.5|638.9|639.9|639.3|638.7|638.1|209
1615908900000|2021-03-16 15:35:00|639.7|639.1|641.9|641.3|641.9|641.3|639.5|638.9|142
1615909200000|2021-03-16 15:40:00|641.8|641.2|641.2|640.6|641.9|641.3|641.2|640.6|189
1615909500000|2021-03-16 15:45:00|640.9|640.3|641.4|640.8|641.4|640.8|640.9|640.3|119
1615909800000|2021-03-16 15:50:00|641.6|641|642.2|641.6|642.2|641.6|641.5|640.9|203
1615910100000|2021-03-16 15:55:00|642.4|641.8|642.9|642.3|643.2|642.6|642.3|641.7|259
1615910400000|2021-03-16 16:00:00|642.7|642.1|643.9|643.3|644.2|643.6|642.7|642.1|316
1615910700000|2021-03-16 16:05:00|644.2|643.6|645.4|644.8|645.7|645.1|644.2|643.6|541
1615911000000|2021-03-16 16:10:00|645.5|644.9|642.8|642.2|645.5|644.9|642.7|642.1|567
1615911300000|2021-03-16 16:15:00|643|642.4|644.2|643.6|644.7|644.1|642.8|642.2|269
1615911600000|2021-03-16 16:20:00|644.1|643.5|643.7|643.1|644.2|643.6|643.5|642.9|182
1615911900000|2021-03-16 16:25:00|643.6|643|644.5|643.9|644.5|643.9|643.6|643|174
1615912200000|2021-03-16 16:30:00|644.7|644.1|644.1|643.5|644.7|644.1|643.7|643.1|164
1615912500000|2021-03-16 16:35:00|644.2|643.6|643.5|642.9|644.2|643.6|643.5|642.9|161
1615912800000|2021-03-16 16:40:00|643.7|643.1|644|643.4|644|643.4|643.5|642.9|113
1615913100000|2021-03-16 16:45:00|644.2|643.6|644|643.4|644.7|644.1|643.5|642.9|177
1615913400000|2021-03-16 16:50:00|644.1|643.5|643.7|643.1|644.1|643.5|643.2|642.6|114
1615913700000|2021-03-16 16:55:00|643.6|643|643.2|642.6|644|643.4|643.2|642.6|169
1615914000000|2021-03-16 17:00:00|643.3|642.7|644|643.4|644|643.4|643.2|642.6|141
1615914300000|2021-03-16 17:05:00|644.2|643.6|644|643.4|644.2|643.6|644|643.4|57
1615914600000|2021-03-16 17:10:00|643.7|643.1|643.5|642.9|644.2|643.6|643.3|642.7|245
1615914900000|2021-03-16 17:15:00|643.6|643|643.2|642.6|643.6|643|643.2|642.6|137
1615915200000|2021-03-16 17:20:00|643.1|642.5|643|642.4|643.4|642.8|642.6|642|306
1615915500000|2021-03-16 17:25:00|643.3|642.7|642.5|641.9|643.3|642.7|642.4|641.8|70
1615915800000|2021-03-16 17:30:00|642.4|641.8|643|642.4|643|642.4|642.3|641.7|120
1615916100000|2021-03-16 17:35:00|643.2|642.6|643|642.4|643.2|642.6|642.8|642.2|85
1615916400000|2021-03-16 17:40:00|643.2|642.6|643.5|642.9|644.5|643.9|643.1|642.5|276
1615916700000|2021-03-16 17:45:00|643.6|643|643.8|643.2|644.2|643.6|643.5|642.9|173
1615917000000|2021-03-16 17:50:00|644|643.4|644|643.4|644.2|643.6|643.5|642.9|84
1615917300000|2021-03-16 17:55:00|644.2|643.6|643.9|643.3|644.2|643.6|643.6|643|135
1615917600000|2021-03-16 18:00:00|643.7|643.1|643.5|642.9|643.7|643.1|643.2|642.6|177
1615917900000|2021-03-16 18:05:00|643.3|642.7|644.5|643.9|644.7|644.1|643|642.4|486
1615918200000|2021-03-16 18:10:00|644.7|644.1|646.4|645.8|647.2|646.6|644.7|644.1|1613
1615918500000|2021-03-16 18:15:00|646.7|646.1|645.9|645.3|647.4|646.8|645.8|645.2|842
1615939200000|2021-03-17 00:00:00|646.2|645.6|647.6|647|648.4|647.8|646|645.4|384
1615939500000|2021-03-17 00:05:00|647.8|647.2|647.9|647.3|648.4|647.8|647.4|646.8|117
1615939800000|2021-03-17 00:10:00|648|647.4|646.9|646.3|648.4|647.8|646.9|646.3|239
1615940100000|2021-03-17 00:15:00|647|646.4|647.6|647|647.9|647.3|647|646.4|76
1615940400000|2021-03-17 00:20:00|647.5|646.9|648.9|648.3|648.9|648.3|647.4|646.8|155
1615940700000|2021-03-17 00:25:00|648.6|648|648.6|648|648.6|648|648.6|648|29
1615941000000|2021-03-17 00:30:00|648.1|647.5|648.1|647.5|648.4|647.8|648|647.4|27
1615941300000|2021-03-17 00:35:00|648|647.4|647.9|647.3|648.2|647.6|647.9|647.3|39
1615941600000|2021-03-17 00:40:00|648|647.4|648|647.4|648.1|647.5|648|647.4|34
1615941900000|2021-03-17 00:45:00|647.9|647.3|647.8|647.2|647.9|647.3|647.5|646.9|35
1615942200000|2021-03-17 00:50:00|647.9|647.3|647.6|647|647.9|647.3|647.6|647|16
1615942500000|2021-03-17 00:55:00|647.5|646.9|647.6|647|647.6|647|647.4|646.8|15
1615942800000|2021-03-17 01:00:00|647.9|647.3|647.6|647|647.9|647.3|647.4|646.8|62
1615943100000|2021-03-17 01:05:00|647.8|647.2|648.4|647.8|648.4|647.8|647.7|647.1|15
1615943400000|2021-03-17 01:10:00|648.6|648|648.5|647.9|648.6|648|648.4|647.8|22
1615943700000|2021-03-17 01:15:00|648.6|648|648.6|648|648.6|648|648.4|647.8|22
1615944000000|2021-03-17 01:20:00|648.4|647.8|648.4|647.8|648.6|648|648.3|647.7|27
1615944300000|2021-03-17 01:25:00|648.3|647.7|648.4|647.8|648.6|648|648.3|647.7|17
1615944600000|2021-03-17 01:30:00|648.3|647.7|647.6|647|648.3|647.7|647.6|647|24
1615944900000|2021-03-17 01:35:00|647.5|646.9|647.6|647|647.8|647.2|647.5|646.9|9
1615945200000|2021-03-17 01:40:00|647.5|646.9|647.6|647|647.6|647|647.5|646.9|2
1615945500000|2021-03-17 01:45:00|647.5|646.9|647.6|647|647.6|647|647.5|646.9|5
1615945800000|2021-03-17 01:50:00|647.7|647.1|647.9|647.3|647.9|647.3|647.7|647.1|11
1615946100000|2021-03-17 01:55:00|647.6|647|647.6|647|647.9|647.3|647.6|647|3
1615946400000|2021-03-17 02:00:00|647.9|647.3|647.9|647.3|647.9|647.3|647.9|647.3|4
1615946700000|2021-03-17 02:05:00|647.7|647.1|647.9|647.3|647.9|647.3|647.6|647|3
1615947000000|2021-03-17 02:10:00|647.6|647|647.6|647|647.6|647|647.6|647|8
1615947300000|2021-03-17 02:15:00|647.5|646.9|647.6|647|647.6|647|647.4|646.8|17
1615947600000|2021-03-17 02:20:00|647.5|646.9|647.4|646.8|647.6|647|647.4|646.8|5
1615947900000|2021-03-17 02:25:00|647.1|646.5|647.1|646.5|647.1|646.5|647.1|646.5|7
1615948200000|2021-03-17 02:30:00|647|646.4|646.9|646.3|647|646.4|646.9|646.3|9
1615948500000|2021-03-17 02:35:00|647|646.4|647.1|646.5|647.1|646.5|647|646.4|29
1615948800000|2021-03-17 02:40:00|||||||||2
1615949100000|2021-03-17 02:45:00|646.9|646.3|647.1|646.5|647.1|646.5|646.9|646.3|7
1615949400000|2021-03-17 02:50:00|||||||||2
1615949700000|2021-03-17 02:55:00|||||||||3
1615950000000|2021-03-17 03:00:00|||||||||8
1615950300000|2021-03-17 03:05:00|647|646.4|647.1|646.5|647.1|646.5|647|646.4|7
1615950600000|2021-03-17 03:10:00|647.2|646.6|647.2|646.6|647.2|646.6|647.2|646.6|25
1615950900000|2021-03-17 03:15:00|647.1|646.5|647.4|646.8|647.4|646.8|647.1|646.5|2
1615951200000|2021-03-17 03:20:00|||||||||2
1615951500000|2021-03-17 03:25:00|647.1|646.5|647.2|646.6|647.4|646.8|647.1|646.5|8
1615951800000|2021-03-17 03:30:00|647.4|646.8|647.4|646.8|647.4|646.8|647.4|646.8|0
1615952100000|2021-03-17 03:35:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|4
1615952400000|2021-03-17 03:40:00|||||||||1
1615952700000|2021-03-17 03:45:00|647.4|646.8|647.4|646.8|647.4|646.8|647.4|646.8|7
1615953000000|2021-03-17 03:50:00|647.3|646.7|647.3|646.7|647.4|646.8|647.3|646.7|4
1615953300000|2021-03-17 03:55:00|647.4|646.8|647.3|646.7|647.4|646.8|647.3|646.7|2
1615953600000|2021-03-17 04:00:00|647.4|646.8|647.6|647|647.6|647|647.3|646.7|3
1615953900000|2021-03-17 04:05:00|647.4|646.8|647.8|647.2|647.8|647.2|647.4|646.8|12
1615954500000|2021-03-17 04:15:00|||||||||4
1615954800000|2021-03-17 04:20:00|647.6|647|647.6|647|647.6|647|647.4|646.8|21
1615955100000|2021-03-17 04:25:00|||||||||6
1615955400000|2021-03-17 04:30:00|647.8|647.2|647.4|646.8|647.8|647.2|647.4|646.8|7
1615955700000|2021-03-17 04:35:00|647.3|646.7|647.3|646.7|647.5|646.9|647.2|646.6|9
1615956000000|2021-03-17 04:40:00|||||||||1
1615956300000|2021-03-17 04:45:00|647.4|646.8|647.5|646.9|647.5|646.9|647.3|646.7|5
1615956600000|2021-03-17 04:50:00|647.3|646.7|647.6|647|647.6|647|647.3|646.7|14
1615956900000|2021-03-17 04:55:00|||||||||1
1615957200000|2021-03-17 05:00:00|647.7|647.1|647.3|646.7|647.8|647.2|647.1|646.5|37
1615957500000|2021-03-17 05:05:00|647.2|646.6|647.1|646.5|647.2|646.6|646.8|646.2|8
1615957800000|2021-03-17 05:10:00|647|646.4|647|646.4|647|646.4|647|646.4|8
1615958100000|2021-03-17 05:15:00|647.1|646.5|647.1|646.5|647.2|646.6|646.8|646.2|22
1615959000000|2021-03-17 05:30:00|647.3|646.7|647.6|647|647.6|647|647.3|646.7|9
1615959300000|2021-03-17 05:35:00|647.8|647.2|647.6|647|647.8|647.2|647.6|647|5
1615959600000|2021-03-17 05:40:00|||||||||1
1615959900000|2021-03-17 05:45:00|647.8|647.2|647.8|647.2|647.8|647.2|647.6|647|10
1615960200000|2021-03-17 05:50:00|647.6|647|647.6|647|647.8|647.2|647.6|647|11
1615960500000|2021-03-17 05:55:00|||||||||3
1615960800000|2021-03-17 06:00:00|647.8|647.2|647.8|647.2|648.1|647.5|647.6|647|42
1615961100000|2021-03-17 06:05:00|647.6|647|647.6|647|647.8|647.2|647.6|647|11
1615961400000|2021-03-17 06:10:00|647.8|647.2|647.6|647|647.8|647.2|647.6|647|5
1615961700000|2021-03-17 06:15:00|||||||||6
1615962000000|2021-03-17 06:20:00|||||||||4
1615962300000|2021-03-17 06:25:00|||||||||3
1615962600000|2021-03-17 06:30:00|647.3|646.7|647.1|646.5|647.3|646.7|647.1|646.5|19
1615962900000|2021-03-17 06:35:00|646.8|646.2|646.8|646.2|647.1|646.5|646.8|646.2|32
1615963200000|2021-03-17 06:40:00|646.9|646.3|647|646.4|647|646.4|646.8|646.2|13
1615963500000|2021-03-17 06:45:00|647.1|646.5|647.2|646.6|647.3|646.7|647.1|646.5|6
1615963800000|2021-03-17 06:50:00|647.3|646.7|647.3|646.7|647.3|646.7|647.2|646.6|7
1615964100000|2021-03-17 06:55:00|||||||||2
1615964400000|2021-03-17 07:00:00|647.5|646.9|647.5|646.9|647.5|646.9|647.3|646.7|7
1615964700000|2021-03-17 07:05:00|647.4|646.8|647.3|646.7|647.4|646.8|647.3|646.7|10
1615965000000|2021-03-17 07:10:00|647.4|646.8|647.9|647.3|648|647.4|647.4|646.8|16
1615965300000|2021-03-17 07:15:00|647.8|647.2|647.9|647.3|648|647.4|647.8|647.2|7
1615965600000|2021-03-17 07:20:00|647.8|647.2|647.6|647|647.8|647.2|647.5|646.9|17
1615965900000|2021-03-17 07:25:00|647.7|647.1|647.7|647.1|647.8|647.2|647.6|647|7
1615966200000|2021-03-17 07:30:00|647.8|647.2|647|646.4|647.8|647.2|646.8|646.2|23
1615966500000|2021-03-17 07:35:00|647.1|646.5|646.8|646.2|647.1|646.5|646.8|646.2|23
1615966800000|2021-03-17 07:40:00|646.7|646.1|644.8|644.2|646.7|646.1|644.8|644.2|97
1615967100000|2021-03-17 07:45:00|644.3|643.7|644.1|643.5|644.3|643.7|643.3|642.7|101
1615967400000|2021-03-17 07:50:00|644.4|643.8|644.6|644|644.8|644.2|644.3|643.7|23
1615967700000|2021-03-17 07:55:00|644.7|644.1|644.3|643.7|644.7|644.1|644.3|643.7|14
1615968000000|2021-03-17 08:00:00|643.9|643.3|644.2|643.6|644.4|643.8|643.8|643.2|23
1615968300000|2021-03-17 08:05:00|644.1|643.5|644.6|644|644.6|644|643.7|643.1|36
1615968600000|2021-03-17 08:10:00|644.7|644.1|645.1|644.5|645.1|644.5|644.7|644.1|16
1615968900000|2021-03-17 08:15:00|644.8|644.2|644.8|644.2|644.8|644.2|644.3|643.7|45
1615969200000|2021-03-17 08:20:00|644.6|644|643.8|643.2|644.6|644|643.8|643.2|51
1615969500000|2021-03-17 08:25:00|643.3|642.7|640.9|640.3|643.3|642.7|640.9|640.3|194
1615969800000|2021-03-17 08:30:00|641.1|640.5|641.7|641.1|641.9|641.3|640.7|640.1|90
1615970100000|2021-03-17 08:35:00|641.9|641.3|641.8|641.2|642.1|641.5|641.4|640.8|68
1615970400000|2021-03-17 08:40:00|641.7|641.1|641.6|641|641.9|641.3|641.1|640.5|67
1615970700000|2021-03-17 08:45:00|641.5|640.9|641.6|641|641.8|641.2|641.5|640.9|23
1615971000000|2021-03-17 08:50:00|641.4|640.8|641.4|640.8|641.5|640.9|641.1|640.5|33
1615971300000|2021-03-17 08:55:00|641.3|640.7|641.8|641.2|642.2|641.6|641.3|640.7|23
1615971600000|2021-03-17 09:00:00|642|641.4|642|641.4|642.1|641.5|641.7|641.1|16
1615971900000|2021-03-17 09:05:00|641.8|641.2|641.7|641.1|642|641.4|641.7|641.1|10
1615972200000|2021-03-17 09:10:00|641.6|641|641.6|641|641.8|641.2|641.6|641|11
1615972500000|2021-03-17 09:15:00|641.7|641.1|641.7|641.1|641.8|641.2|641.3|640.7|18
1615972800000|2021-03-17 09:20:00|641.8|641.2|642.1|641.5|642.3|641.7|641.6|641|33
1615973100000|2021-03-17 09:25:00|642|641.4|641.4|640.8|642.5|641.9|641.4|640.8|51
1615973400000|2021-03-17 09:30:00|641.1|640.5|641.9|641.3|641.9|641.3|640.9|640.3|59
1615973700000|2021-03-17 09:35:00|641.8|641.2|641.9|641.3|642.1|641.5|641.6|641|30
1615974000000|2021-03-17 09:40:00|641.8|641.2|642.1|641.5|642.2|641.6|641.6|641|51
1615974300000|2021-03-17 09:45:00|642|641.4|641.3|640.7|642.1|641.5|641.3|640.7|23
1615974600000|2021-03-17 09:50:00|641.2|640.6|640.7|640.1|641.2|640.6|640.6|640|66
1615974900000|2021-03-17 09:55:00|640.6|640|640.7|640.1|640.7|640.1|640.6|640|39
1615975200000|2021-03-17 10:00:00|640.6|640|639.6|639|640.7|640.1|639.6|639|80
1615975500000|2021-03-17 10:05:00|639.8|639.2|640.3|639.7|640.3|639.7|639.6|639|201
1615975800000|2021-03-17 10:10:00|640.1|639.5|640|639.4|640.1|639.5|639.7|639.1|51
1615976100000|2021-03-17 10:15:00|639.9|639.3|640.3|639.7|640.6|640|639.8|639.2|50
1615976400000|2021-03-17 10:20:00|640.4|639.8|640.6|640|640.6|640|640.1|639.5|28
1615976700000|2021-03-17 10:25:00|640.7|640.1|640.8|640.2|640.8|640.2|640.7|640.1|2
1615977000000|2021-03-17 10:30:00|641.1|640.5|641.3|640.7|641.4|640.8|641.1|640.5|9
1615977300000|2021-03-17 10:35:00|641.5|640.9|640.8|640.2|641.5|640.9|640.8|640.2|9
1615977600000|2021-03-17 10:40:00|641.1|640.5|641.7|641.1|641.7|641.1|640.8|640.2|10
1615977900000|2021-03-17 10:45:00|641.8|641.2|641.3|640.7|642.1|641.5|641.1|640.5|33
1615978200000|2021-03-17 10:50:00|641.4|640.8|641.3|640.7|641.6|641|641.3|640.7|8
1615978500000|2021-03-17 10:55:00|641.2|640.6|641.2|640.6|641.3|640.7|640.9|640.3|9
1615978800000|2021-03-17 11:00:00|641.3|640.7|642.1|641.5|642.5|641.9|641.2|640.6|67
1615979100000|2021-03-17 11:05:00|642.2|641.6|641.8|641.2|642.3|641.7|641.7|641.1|37
1615979400000|2021-03-17 11:10:00|642|641.4|641.6|641|642|641.4|641.6|641|16
1615979700000|2021-03-17 11:15:00|641.5|640.9|641.3|640.7|641.6|641|641|640.4|37
1615980000000|2021-03-17 11:20:00|641.2|640.6|641.8|641.2|641.8|641.2|641|640.4|21
1615980300000|2021-03-17 11:25:00|641.7|641.1|641.2|640.6|642|641.4|641.1|640.5|24
1615980600000|2021-03-17 11:30:00|641.3|640.7|641|640.4|641.3|640.7|641|640.4|4
1615980900000|2021-03-17 11:35:00|640.9|640.3|640.7|640.1|641.2|640.6|640.7|640.1|32
1615981200000|2021-03-17 11:40:00|640.6|640|640.8|640.2|640.8|640.2|639.8|639.2|166
1615981500000|2021-03-17 11:45:00|640.9|640.3|641.4|640.8|641.5|640.9|640.8|640.2|15
1615981800000|2021-03-17 11:50:00|641.7|641.1|641.4|640.8|641.8|641.2|641.3|640.7|53
1615982100000|2021-03-17 11:55:00|641.3|640.7|641.3|640.7|641.5|640.9|641.3|640.7|6
1615982400000|2021-03-17 12:00:00|641.1|640.5|641.3|640.7|641.3|640.7|641|640.4|4
1615982700000|2021-03-17 12:05:00|641.4|640.8|642.9|642.3|642.9|642.3|641.3|640.7|177
1615983000000|2021-03-17 12:10:00|642.8|642.2|642.5|641.9|643.5|642.9|642.5|641.9|95
1615983300000|2021-03-17 12:15:00|642.4|641.8|641.7|641.1|642.4|641.8|641.5|640.9|38
1615983600000|2021-03-17 12:20:00|641.8|641.2|641.8|641.2|642|641.4|640.9|640.3|43
1615983900000|2021-03-17 12:25:00|641.7|641.1|641.4|640.8|641.7|641.1|641.2|640.6|55
1615984200000|2021-03-17 12:30:00|641.5|640.9|641.6|641|642|641.4|641.5|640.9|53
1615984500000|2021-03-17 12:35:00|641.8|641.2|642.9|642.3|643.6|643|641.8|641.2|110
1615984800000|2021-03-17 12:40:00|643|642.4|642.4|641.8|643.2|642.6|642|641.4|207
1615987800000|2021-03-17 13:30:00|642.9|642.3|642.9|642.3|643.9|643.3|640.7|640.1|1601
1615988100000|2021-03-17 13:35:00|643|642.4|642.7|642.1|644.9|644.3|641.7|641.1|1038
1615988400000|2021-03-17 13:40:00|642.9|642.3|643.7|643.1|645.7|645.1|642.7|642.1|883
1615988700000|2021-03-17 13:45:00|643.5|642.9|643.7|643.1|644.8|644.2|643.2|642.6|369
1615989000000|2021-03-17 13:50:00|643.5|642.9|642|641.4|643.5|642.9|641.6|641|451
1615989300000|2021-03-17 13:55:00|641.7|641.1|641.7|641.1|642.5|641.9|641|640.4|370
1615989600000|2021-03-17 14:00:00|641.8|641.2|643.2|642.6|643.2|642.6|641.2|640.6|361
1615989900000|2021-03-17 14:05:00|643.7|643.1|643.9|643.3|644.4|643.8|643.4|642.8|423
1615990200000|2021-03-17 14:10:00|643.8|643.2|643.9|643.3|644.4|643.8|643.4|642.8|117
1615990500000|2021-03-17 14:15:00|643.8|643.2|642.7|642.1|644|643.4|642.4|641.8|233
1615990800000|2021-03-17 14:20:00|642.9|642.3|644.4|643.8|644.7|644.1|642.7|642.1|300
1615991100000|2021-03-17 14:25:00|644.7|644.1|644.7|644.1|644.9|644.3|644.2|643.6|185
1615991400000|2021-03-17 14:30:00|644.4|643.8|644.5|643.9|644.9|644.3|644.2|643.6|263
1615991700000|2021-03-17 14:35:00|644.4|643.8|645.7|645.1|645.7|645.1|643.9|643.3|226
1615992000000|2021-03-17 14:40:00|645.4|644.8|646.8|646.2|646.9|646.3|645.2|644.6|345
1615992300000|2021-03-17 14:45:00|646.7|646.1|646.5|645.9|647.4|646.8|646.4|645.8|360
1615992600000|2021-03-17 14:50:00|646.4|645.8|645.1|644.5|646.9|646.3|644.9|644.3|289
1615992900000|2021-03-17 14:55:00|644.9|644.3|646.2|645.6|646.2|645.6|644.9|644.3|209
1615993200000|2021-03-17 15:00:00|646|645.4|645.4|644.8|646.3|645.7|645.2|644.6|226
1615993500000|2021-03-17 15:05:00|645.6|645|645.7|645.1|645.7|645.1|644.8|644.2|203
1615993800000|2021-03-17 15:10:00|645.4|644.8|645.4|644.8|646.2|645.6|645.2|644.6|193
1615994100000|2021-03-17 15:15:00|645.5|644.9|642.5|641.9|645.9|645.3|642.2|641.6|279
1615994400000|2021-03-17 15:20:00|642.6|642|642.7|642.1|643|642.4|642.5|641.9|198
1615994700000|2021-03-17 15:25:00|642.5|641.9|642.7|642.1|643|642.4|642|641.4|153
1615995000000|2021-03-17 15:30:00|642.6|642|642.5|641.9|642.8|642.2|642.3|641.7|112
1615995300000|2021-03-17 15:35:00|642.7|642.1|643|642.4|643.7|643.1|642.7|642.1|295
1615995600000|2021-03-17 15:40:00|643.2|642.6|642.9|642.3|643.2|642.6|642.6|642|100
1615995900000|2021-03-17 15:45:00|643|642.4|642.8|642.2|643|642.4|642.5|641.9|90
1615996200000|2021-03-17 15:50:00|642.7|642.1|641.5|640.9|642.8|642.2|641.3|640.7|311
1615996500000|2021-03-17 15:55:00|641.3|640.7|642|641.4|642.3|641.7|641.3|640.7|143
1615996800000|2021-03-17 16:00:00|642.2|641.6|642.7|642.1|643|642.4|642.2|641.6|113
1615997100000|2021-03-17 16:05:00|642.8|642.2|642.5|641.9|643|642.4|642.2|641.6|197
1615997400000|2021-03-17 16:10:00|642.2|641.6|642|641.4|642.5|641.9|641.7|641.1|116
1615997700000|2021-03-17 16:15:00|642.2|641.6|642.1|641.5|642.3|641.7|642|641.4|84
1615998000000|2021-03-17 16:20:00|642|641.4|643.1|642.5|643.2|642.6|642|641.4|104
1615998300000|2021-03-17 16:25:00|642.7|642.1|642.5|641.9|643.7|643.1|642.4|641.8|244
1615998600000|2021-03-17 16:30:00|642.4|641.8|642.7|642.1|643|642.4|642.4|641.8|159
1615998900000|2021-03-17 16:35:00|642.5|641.9|643.1|642.5|643.2|642.6|642.5|641.9|127
1615999200000|2021-03-17 16:40:00|643.2|642.6|644|643.4|644|643.4|643|642.4|180
1615999500000|2021-03-17 16:45:00|643.8|643.2|644|643.4|644|643.4|643.6|643|133
1615999800000|2021-03-17 16:50:00|643.9|643.3|643.5|642.9|644|643.4|643|642.4|143
1616000100000|2021-03-17 16:55:00|643.3|642.7|643|642.4|643.5|642.9|642.8|642.2|132
1616000400000|2021-03-17 17:00:00|643.3|642.7|643.1|642.5|643.3|642.7|643|642.4|78
1616000700000|2021-03-17 17:05:00|643|642.4|641.6|641|643|642.4|641.5|640.9|169
1616001000000|2021-03-17 17:10:00|641.5|640.9|641.8|641.2|641.8|641.2|641.5|640.9|158
1616001300000|2021-03-17 17:15:00|641.6|641|641.5|640.9|641.8|641.2|641.3|640.7|160
1616001600000|2021-03-17 17:20:00|641.4|640.8|641.6|641|641.9|641.3|641.3|640.7|140
1616001900000|2021-03-17 17:25:00|641.8|641.2|641.5|640.9|642.5|641.9|641.5|640.9|229
1616002200000|2021-03-17 17:30:00|641.7|641.1|641.8|641.2|642|641.4|641.6|641|103
1616002500000|2021-03-17 17:35:00|641.5|640.9|641.5|640.9|641.5|640.9|641.3|640.7|128
1616002800000|2021-03-17 17:40:00|641.4|640.8|640.8|640.2|641.5|640.9|640.8|640.2|45
1616003100000|2021-03-17 17:45:00|640.7|640.1|640.3|639.7|640.8|640.2|640|639.4|363
1616003400000|2021-03-17 17:50:00|640|639.4|639.8|639.2|640|639.4|639.5|638.9|326
1616003700000|2021-03-17 17:55:00|639.5|638.9|639.5|638.9|639.8|639.2|639.3|638.7|165
1616004000000|2021-03-17 18:00:00|639.4|638.8|640.3|639.7|640.9|640.3|639.4|638.8|554
1616004300000|2021-03-17 18:05:00|640.1|639.5|639.8|639.2|640.8|640.2|639.8|639.2|530
1616004600000|2021-03-17 18:10:00|639.7|639.1|639.6|639|640.8|640.2|638.8|638.2|1094
1616004900000|2021-03-17 18:15:00|639.3|638.7|638.8|638.2|639.6|639|638.8|638.2|539
1616025600000|2021-03-18 00:00:00|639.8|639.2|638.3|637.7|639.9|639.3|637.8|637.2|393
1616025900000|2021-03-18 00:05:00|638.2|637.6|637.8|637.2|638.3|637.7|637.7|637.1|115
1616026200000|2021-03-18 00:10:00|637.6|637|637.1|636.5|637.6|637|636.9|636.3|144
1616026500000|2021-03-18 00:15:00|637.4|636.8|637.6|637|637.6|637|636.9|636.3|160
1616026800000|2021-03-18 00:20:00|637.5|636.9|637.8|637.2|637.8|637.2|637.4|636.8|34
1616027100000|2021-03-18 00:25:00|637.7|637.1|637.3|636.7|637.7|637.1|637.3|636.7|55
1616027400000|2021-03-18 00:30:00|637.6|637|637.7|637.1|637.8|637.2|637.6|637|36
1616027700000|2021-03-18 00:35:00|637.8|637.2|637.3|636.7|637.8|637.2|637.2|636.6|37
1616028000000|2021-03-18 00:40:00|637.4|636.8|637.5|636.9|637.6|637|637.2|636.6|64
1616028300000|2021-03-18 00:45:00|637.4|636.8|637.3|636.7|637.6|637|637.3|636.7|16
1616028600000|2021-03-18 00:50:00|637.1|636.5|636.8|636.2|637.6|637|636.8|636.2|103
1616028900000|2021-03-18 00:55:00|636.9|636.3|636.8|636.2|637.1|636.5|636.6|636|58
1616029200000|2021-03-18 01:00:00|637.1|636.5|637.1|636.5|637.3|636.7|636.8|636.2|28
1616029500000|2021-03-18 01:05:00|637|636.4|637|636.4|637.1|636.5|636.9|636.3|7
1616029800000|2021-03-18 01:10:00|636.8|636.2|637.3|636.7|637.5|636.9|636.8|636.2|14
1616030100000|2021-03-18 01:15:00|637.5|636.9|637.7|637.1|638|637.4|637.5|636.9|71
1616030400000|2021-03-18 01:20:00|637.6|637|637.1|636.5|637.6|637|637.1|636.5|35
1616030700000|2021-03-18 01:25:00|637.3|636.7|637.3|636.7|637.3|636.7|637.3|636.7|25
1616031000000|2021-03-18 01:30:00|637.1|636.5|637.8|637.2|638.1|637.5|637.1|636.5|93
1616031300000|2021-03-18 01:35:00|637.7|637.1|637.6|637|637.8|637.2|637.6|637|16
1616031600000|2021-03-18 01:40:00|637.7|637.1|637.6|637|637.8|637.2|637.6|637|12
1616031900000|2021-03-18 01:45:00|637.4|636.8|637.8|637.2|637.8|637.2|637.3|636.7|16
1616032200000|2021-03-18 01:50:00|637.6|637|637.3|636.7|637.6|637|637.3|636.7|27
1616032500000|2021-03-18 01:55:00|637.4|636.8|637.3|636.7|637.6|637|637.3|636.7|8
1616032800000|2021-03-18 02:00:00|637.6|637|637.1|636.5|637.6|637|637|636.4|29
1616033100000|2021-03-18 02:05:00|637.2|636.6|637.3|636.7|637.3|636.7|637.1|636.5|4
1616033400000|2021-03-18 02:10:00|637.1|636.5|637.1|636.5|637.3|636.7|637.1|636.5|5
1616033700000|2021-03-18 02:15:00|637.2|636.6|637.2|636.6|637.3|636.7|637.1|636.5|6
1616034000000|2021-03-18 02:20:00|637.3|636.7|637.2|636.6|637.3|636.7|637.1|636.5|20
1616034300000|2021-03-18 02:25:00|637.1|636.5|637.3|636.7|637.3|636.7|637.1|636.5|6
1616034600000|2021-03-18 02:30:00|637.6|637|637.3|636.7|637.6|637|637.3|636.7|20
1616034900000|2021-03-18 02:35:00|637.2|636.6|637.3|636.7|637.3|636.7|637.2|636.6|7
1616035200000|2021-03-18 02:40:00|||||||||1
1616035500000|2021-03-18 02:45:00|||||||||5
1616035800000|2021-03-18 02:50:00|||||||||6
1616036100000|2021-03-18 02:55:00|637.6|637|637.8|637.2|637.8|637.2|637.6|637|21
1616036400000|2021-03-18 03:00:00|637.6|637|637.6|637|637.6|637|637.6|637|10
1616036700000|2021-03-18 03:05:00|637.5|636.9|637.6|637|637.6|637|637.3|636.7|9
1616037000000|2021-03-18 03:10:00|637.7|637.1|637.7|637.1|637.8|637.2|637.7|637.1|6
1616037300000|2021-03-18 03:15:00|637.6|637|637.3|636.7|637.6|637|637.3|636.7|28
1616037600000|2021-03-18 03:20:00|||||||||2
1616037900000|2021-03-18 03:25:00|637.1|636.5|637.3|636.7|637.3|636.7|637.1|636.5|25
1616038200000|2021-03-18 03:30:00|637.6|637|637.3|636.7|637.6|637|637.3|636.7|5
1616038500000|2021-03-18 03:35:00|||||||||2
1616038800000|2021-03-18 03:40:00|||||||||7
1616039100000|2021-03-18 03:45:00|637.4|636.8|637.3|636.7|637.5|636.9|637.3|636.7|6
1616039400000|2021-03-18 03:50:00|||||||||15
1616039700000|2021-03-18 03:55:00|||||||||6
1616040000000|2021-03-18 04:00:00|637.1|636.5|637.1|636.5|637.1|636.5|636.9|636.3|23
1616040300000|2021-03-18 04:05:00|637.2|636.6|637.1|636.5|637.2|636.6|637.1|636.5|16
1616040600000|2021-03-18 04:10:00|||||||||12
1616040900000|2021-03-18 04:15:00|636.8|636.2|636.8|636.2|637.1|636.5|636.8|636.2|16
1616041200000|2021-03-18 04:20:00|637.1|636.5|637.1|636.5|637.2|636.6|637.1|636.5|21
1616041500000|2021-03-18 04:25:00|636.9|636.3|636.9|636.3|636.9|636.3|636.8|636.2|6
1616041800000|2021-03-18 04:30:00|636.8|636.2|635.9|635.3|636.8|636.2|635.9|635.3|71
1616042100000|2021-03-18 04:35:00|636.1|635.5|636.1|635.5|636.1|635.5|635.9|635.3|11
1616042400000|2021-03-18 04:40:00|636.3|635.7|636.2|635.6|636.3|635.7|636.1|635.5|17
1616042700000|2021-03-18 04:45:00|636.3|635.7|636.2|635.6|636.3|635.7|636.2|635.6|3
1616043000000|2021-03-18 04:50:00|636.3|635.7|636.1|635.5|636.3|635.7|636.1|635.5|3
1616043300000|2021-03-18 04:55:00|636.2|635.6|636.3|635.7|636.3|635.7|636.2|635.6|26
1616043600000|2021-03-18 05:00:00|636.6|636|636.6|636|636.6|636|636.4|635.8|20
1616043900000|2021-03-18 05:05:00|636.5|635.9|636.3|635.7|636.6|636|636.3|635.7|11
1616044200000|2021-03-18 05:10:00|||||||||2
1616044500000|2021-03-18 05:15:00|636.4|635.8|636.4|635.8|636.4|635.8|636.4|635.8|4
1616044800000|2021-03-18 05:20:00|636.3|635.7|636.6|636|636.6|636|636.3|635.7|1
1616045100000|2021-03-18 05:25:00|||||||||1
1616045400000|2021-03-18 05:30:00|636.3|635.7|637.2|636.6|637.2|636.6|636.3|635.7|39
1616045700000|2021-03-18 05:35:00|637.3|636.7|637.3|636.7|637.4|636.8|637.1|636.5|20
1616046000000|2021-03-18 05:40:00|637.4|636.8|637.4|636.8|637.5|636.9|637.3|636.7|29
1616046300000|2021-03-18 05:45:00|637.5|636.9|637.7|637.1|637.7|637.1|637.3|636.7|60
1616046600000|2021-03-18 05:50:00|637.5|636.9|637.5|636.9|637.5|636.9|637.3|636.7|18
1616046900000|2021-03-18 05:55:00|637.8|637.2|637.8|637.2|637.9|637.3|637.8|637.2|13
1616047200000|2021-03-18 06:00:00|638|637.4|638.3|637.7|638.3|637.7|638|637.4|60
1616047500000|2021-03-18 06:05:00|638.2|637.6|638.1|637.5|638.3|637.7|638.1|637.5|7
1616047800000|2021-03-18 06:10:00|637.8|637.2|637.7|637.1|637.8|637.2|637.6|637|18
1616048100000|2021-03-18 06:15:00|637.6|637|637.9|637.3|638.2|637.6|637.6|637|20
1616048400000|2021-03-18 06:20:00|638|637.4|638|637.4|638.1|637.5|637.8|637.2|13
1616048700000|2021-03-18 06:25:00|638.1|637.5|638|637.4|638.1|637.5|638|637.4|11
1616049000000|2021-03-18 06:30:00|637.9|637.3|637.8|637.2|638|637.4|637.8|637.2|12
1616049300000|2021-03-18 06:35:00|637.6|637|637.5|636.9|637.6|637|637.3|636.7|15
1616049600000|2021-03-18 06:40:00|||||||||4
1616049900000|2021-03-18 06:45:00|637.3|636.7|637|636.4|637.6|637|637|636.4|36
1616050200000|2021-03-18 06:50:00|637.2|636.6|637.2|636.6|637.3|636.7|637|636.4|12
1616050500000|2021-03-18 06:55:00|637|636.4|637.2|636.6|637.3|636.7|637|636.4|7
1616050800000|2021-03-18 07:00:00|637.1|636.5|636.8|636.2|637.1|636.5|636.5|635.9|67
1616051100000|2021-03-18 07:05:00|636.9|636.3|636.8|636.2|637.3|636.7|636.8|636.2|44
1616051400000|2021-03-18 07:10:00|636.7|636.1|636.6|636|636.8|636.2|636.3|635.7|32
1616051700000|2021-03-18 07:15:00|636.5|635.9|635.8|635.2|636.6|636|635.8|635.2|80
1616052000000|2021-03-18 07:20:00|635.7|635.1|635.5|634.9|635.8|635.2|635.5|634.9|112
1616052300000|2021-03-18 07:25:00|635.4|634.8|635.6|635|635.8|635.2|635.2|634.6|58
1616052600000|2021-03-18 07:30:00|635.4|634.8|635.5|634.9|635.6|635|635.1|634.5|40
1616052900000|2021-03-18 07:35:00|635.6|635|635.6|635|635.6|635|635.3|634.7|15
1616053200000|2021-03-18 07:40:00|635.5|634.9|635.4|634.8|635.8|635.2|635.3|634.7|24
1616053500000|2021-03-18 07:45:00|635.5|634.9|635.4|634.8|635.6|635|635.3|634.7|15
1616053800000|2021-03-18 07:50:00|635.5|634.9|635.8|635.2|636.1|635.5|635.4|634.8|25
1616054100000|2021-03-18 07:55:00|635.7|635.1|636|635.4|636.2|635.6|635.6|635|42
1616054400000|2021-03-18 08:00:00|636.3|635.7|636.3|635.7|636.3|635.7|635.8|635.2|42
1616054700000|2021-03-18 08:05:00|636.5|635.9|636.1|635.5|636.8|636.2|636.1|635.5|17
1616055000000|2021-03-18 08:10:00|636.3|635.7|636.8|636.2|636.9|636.3|636|635.4|6
1616055300000|2021-03-18 08:15:00|636.6|636|636.8|636.2|637|636.4|636.5|635.9|33
1616055600000|2021-03-18 08:20:00|636.6|636|635.9|635.3|636.6|636|635.3|634.7|91
1616055900000|2021-03-18 08:25:00|635.8|635.2|635.6|635|635.8|635.2|635.6|635|45
1616056200000|2021-03-18 08:30:00|635.5|634.9|635.6|635|635.6|635|635.3|634.7|61
1616056500000|2021-03-18 08:35:00|635.5|634.9|635.6|635|635.6|635|635.3|634.7|33
1616056800000|2021-03-18 08:40:00|635.4|634.8|635.3|634.7|635.4|634.8|635.3|634.7|35
1616057100000|2021-03-18 08:45:00|634.8|634.2|634.3|633.7|635.1|634.5|634.1|633.5|145
1616057400000|2021-03-18 08:50:00|634.6|634|634.3|633.7|634.6|634|633.8|633.2|67
1616057700000|2021-03-18 08:55:00|634.2|633.6|634.4|633.8|634.6|634|634.1|633.5|56
1616058000000|2021-03-18 09:00:00|634.3|633.7|634.4|633.8|634.5|633.9|634.3|633.7|39
1616058300000|2021-03-18 09:05:00|634.3|633.7|634.5|633.9|634.8|634.2|634.3|633.7|57
1616058600000|2021-03-18 09:10:00|634.6|634|634.8|634.2|634.9|634.3|634.6|634|26
1616058900000|2021-03-18 09:15:00|634.9|634.3|635|634.4|635.3|634.7|634.8|634.2|28
1616059200000|2021-03-18 09:20:00|635.1|634.5|635|634.4|635.2|634.6|634.9|634.3|37
1616059500000|2021-03-18 09:25:00|634.9|634.3|634.6|634|635.1|634.5|634.6|634|32
1616059800000|2021-03-18 09:30:00|634.5|633.9|634.8|634.2|634.8|634.2|634.5|633.9|40
1616060100000|2021-03-18 09:35:00|634.6|634|634.7|634.1|634.8|634.2|634.3|633.7|51
1616060400000|2021-03-18 09:40:00|634.6|634|634.5|633.9|634.8|634.2|634.5|633.9|10
1616060700000|2021-03-18 09:45:00|634.8|634.2|635.2|634.6|635.3|634.7|634.5|633.9|40
1616061000000|2021-03-18 09:50:00|635|634.4|635.5|634.9|635.5|634.9|635|634.4|57
1616061300000|2021-03-18 09:55:00|635.4|634.8|635.5|634.9|635.8|635.2|635.3|634.7|52
1616061600000|2021-03-18 10:00:00|635.7|635.1|635.3|634.7|635.7|635.1|635.3|634.7|44
1616061900000|2021-03-18 10:05:00|635.5|634.9|635.8|635.2|635.8|635.2|635.3|634.7|27
1616062200000|2021-03-18 10:10:00|636|635.4|635.5|634.9|636|635.4|635.3|634.7|38
1616062500000|2021-03-18 10:15:00|635.8|635.2|635.3|634.7|635.8|635.2|635|634.4|129
1616062800000|2021-03-18 10:20:00|635.2|634.6|635.3|634.7|635.4|634.8|635.2|634.6|22
1616063100000|2021-03-18 10:25:00|635.2|634.6|635.3|634.7|635.3|634.7|635.2|634.6|22
1616063400000|2021-03-18 10:30:00|635.4|634.8|635.3|634.7|635.5|634.9|635.3|634.7|13
1616063700000|2021-03-18 10:35:00|635.2|634.6|634.8|634.2|635.2|634.6|634.6|634|40
1616064000000|2021-03-18 10:40:00|635.1|634.5|635.4|634.8|635.5|634.9|634.9|634.3|62
1616064300000|2021-03-18 10:45:00|635.3|634.7|635.5|634.9|635.5|634.9|635.3|634.7|10
1616064600000|2021-03-18 10:50:00|635.3|634.7|635.3|634.7|635.3|634.7|635.1|634.5|26
1616064900000|2021-03-18 10:55:00|635.4|634.8|635.4|634.8|635.8|635.2|635.4|634.8|36
1616065200000|2021-03-18 11:00:00|635.5|634.9|635.8|635.2|635.8|635.2|635.5|634.9|14
1616065500000|2021-03-18 11:05:00|635.7|635.1|635.5|634.9|635.7|635.1|635.3|634.7|29
1616065800000|2021-03-18 11:10:00|635.4|634.8|635.5|634.9|635.8|635.2|635.4|634.8|42
1616066100000|2021-03-18 11:15:00|635.3|634.7|634.8|634.2|635.3|634.7|634.6|634|96
1616066400000|2021-03-18 11:20:00|634.7|634.1|634.9|634.3|635|634.4|634.5|633.9|118
1616066700000|2021-03-18 11:25:00|634.8|634.2|634.5|633.9|634.8|634.2|634.3|633.7|81
1616067000000|2021-03-18 11:30:00|634.6|634|634.5|633.9|634.8|634.2|634.5|633.9|50
1616067300000|2021-03-18 11:35:00|634.3|633.7|634.4|633.8|634.7|634.1|634.2|633.6|255
1616067600000|2021-03-18 11:40:00|634.2|633.6|634.6|634|634.7|634.1|634.2|633.6|54
1616067900000|2021-03-18 11:45:00|634.7|634.1|634.9|634.3|635.1|634.5|634.7|634.1|36
1616068200000|2021-03-18 11:50:00|635|634.4|635.1|634.5|635.2|634.6|635|634.4|20
1616068500000|2021-03-18 11:55:00|635.2|634.6|635.1|634.5|635.2|634.6|634.9|634.3|20
1616068800000|2021-03-18 12:00:00|635|634.4|635.6|635|635.6|635|634.9|634.3|75
1616069100000|2021-03-18 12:05:00|635.5|634.9|636.4|635.8|636.4|635.8|635.5|634.9|126
1616069400000|2021-03-18 12:10:00|636.3|635.7|635.9|635.3|636.4|635.8|635.8|635.2|24
1616069700000|2021-03-18 12:15:00|635.8|635.2|635.9|635.3|635.9|635.3|635.7|635.1|38
1616070000000|2021-03-18 12:20:00|635.8|635.2|635.8|635.2|635.9|635.3|635.7|635.1|45
1616070300000|2021-03-18 12:25:00|635.9|635.3|635.9|635.3|635.9|635.3|635.7|635.1|13
1616070600000|2021-03-18 12:30:00|636.2|635.6|635.6|635|636.2|635.6|635.5|634.9|82
1616070900000|2021-03-18 12:35:00|635.5|634.9|635.9|635.3|636.2|635.6|635.5|634.9|104
1616071200000|2021-03-18 12:40:00|635.8|635.2|635.4|634.8|635.9|635.3|635.4|634.8|76
1616074200000|2021-03-18 13:30:00|634|633.4|633.4|632.8|634.7|634.1|632.6|632|1335
1616074500000|2021-03-18 13:35:00|633.2|632.6|633.9|633.3|634|633.4|632.7|632.1|516
1616074800000|2021-03-18 13:40:00|633.7|633.1|633.9|633.3|635.1|634.5|633.7|633.1|446
1616075100000|2021-03-18 13:45:00|634.1|633.5|634.2|633.6|634.8|634.2|633.5|632.9|308
1616075400000|2021-03-18 13:50:00|634.4|633.8|633.9|633.3|634.9|634.3|633.7|633.1|427
1616075700000|2021-03-18 13:55:00|633.8|633.2|633.9|633.3|634.9|634.3|633.5|632.9|275
1616076000000|2021-03-18 14:00:00|633.8|633.2|634.2|633.6|634.2|633.6|633.4|632.8|424
1616076300000|2021-03-18 14:05:00|634.4|633.8|633.9|633.3|634.7|634.1|633.7|633.1|188
1616076600000|2021-03-18 14:10:00|633.7|633.1|633.2|632.6|633.7|633.1|632.4|631.8|353
1616076900000|2021-03-18 14:15:00|633|632.4|632.8|632.2|633.2|632.6|632.5|631.9|179
1616077200000|2021-03-18 14:20:00|632.9|632.3|634.7|634.1|635|634.4|632.8|632.2|390
1616077500000|2021-03-18 14:25:00|634.6|634|634.2|633.6|634.7|634.1|633.7|633.1|386
1616077800000|2021-03-18 14:30:00|634|633.4|634|633.4|634.2|633.6|633.5|632.9|320
1616078100000|2021-03-18 14:35:00|633.7|633.1|632.5|631.9|634|633.4|632|631.4|545
1616078400000|2021-03-18 14:40:00|632.3|631.7|632.8|632.2|632.8|632.2|632|631.4|273
1616078700000|2021-03-18 14:45:00|632.7|632.1|632.5|631.9|633|632.4|632|631.4|291
1616079000000|2021-03-18 14:50:00|632.3|631.7|634.4|633.8|634.4|633.8|632.3|631.7|489
1616079300000|2021-03-18 14:55:00|634.2|633.6|633.2|632.6|634.2|633.6|633|632.4|231
1616079600000|2021-03-18 15:00:00|633|632.4|633.2|632.6|633.7|633.1|632.9|632.3|170
1616079900000|2021-03-18 15:05:00|633.1|632.5|632.7|632.1|633.2|632.6|632.5|631.9|141
1616080200000|2021-03-18 15:10:00|632.9|632.3|632.7|632.1|633|632.4|632.4|631.8|208
1616080500000|2021-03-18 15:15:00|632.6|632|632.9|632.3|632.9|632.3|632.4|631.8|160
1616080800000|2021-03-18 15:20:00|632.7|632.1|632.5|631.9|632.7|632.1|632.5|631.9|108
1616081100000|2021-03-18 15:25:00|632.6|632|632.2|631.6|632.7|632.1|631.9|631.3|186
1616081400000|2021-03-18 15:30:00|632.4|631.8|630.5|629.9|632.4|631.8|630.5|629.9|421
1616081700000|2021-03-18 15:35:00|630.7|630.1|630.9|630.3|631.2|630.6|630.5|629.9|525
1616082000000|2021-03-18 15:40:00|630.8|630.2|631.2|630.6|631.2|630.6|630.5|629.9|230
1616082300000|2021-03-18 15:45:00|631.5|630.9|631.7|631.1|631.7|631.1|631.2|630.6|340
1616082600000|2021-03-18 15:50:00|632|631.4|631.7|631.1|632.2|631.6|631.1|630.5|412
1616082900000|2021-03-18 15:55:00|631.5|630.9|631.5|630.9|632|631.4|631.5|630.9|228
1616083200000|2021-03-18 16:00:00|631.2|630.6|632.1|631.5|632.2|631.6|631.2|630.6|112
1616083500000|2021-03-18 16:05:00|632.2|631.6|632.2|631.6|632.2|631.6|631.7|631.1|54
1616083800000|2021-03-18 16:10:00|632.4|631.8|633.4|632.8|633.7|633.1|632.3|631.7|243
1616084100000|2021-03-18 16:15:00|633.3|632.7|632.7|632.1|633.3|632.7|632.5|631.9|145
1616084400000|2021-03-18 16:20:00|632.6|632|632.6|632|632.7|632.1|632.2|631.6|112
1616084700000|2021-03-18 16:25:00|632.5|631.9|633.7|633.1|633.9|633.3|632.5|631.9|111
1616085000000|2021-03-18 16:30:00|633.5|632.9|632.7|632.1|633.5|632.9|632.5|631.9|163
1616085300000|2021-03-18 16:35:00|632.9|632.3|632.7|632.1|633.2|632.6|632.7|632.1|115
1616085600000|2021-03-18 16:40:00|633|632.4|632.7|632.1|633|632.4|632.5|631.9|192
1616085900000|2021-03-18 16:45:00|633|632.4|633|632.4|633.5|632.9|632.5|631.9|159
1616086200000|2021-03-18 16:50:00|632.9|632.3|632|631.4|633|632.4|632|631.4|108
1616086500000|2021-03-18 16:55:00|631.9|631.3|632.5|631.9|632.5|631.9|631.7|631.1|291
1616086800000|2021-03-18 17:00:00|632.4|631.8|632.7|632.1|633.2|632.6|632.2|631.6|135
1616087100000|2021-03-18 17:05:00|632.6|632|632.2|631.6|632.9|632.3|632.2|631.6|130
1616087400000|2021-03-18 17:10:00|632.1|631.5|632|631.4|632.2|631.6|632|631.4|104
1616087700000|2021-03-18 17:15:00|631.7|631.1|631|630.4|631.7|631.1|631|630.4|249
1616088000000|2021-03-18 17:20:00|631.1|630.5|631|630.4|631.3|630.7|631|630.4|150
1616088300000|2021-03-18 17:25:00|630.9|630.3|630.8|630.2|631|630.4|630.5|629.9|143
1616088600000|2021-03-18 17:30:00|630.9|630.3|631.5|630.9|631.5|630.9|630.8|630.2|179
1616088900000|2021-03-18 17:35:00|631.4|630.8|632|631.4|632|631.4|631.3|630.7|178
1616089200000|2021-03-18 17:40:00|632.3|631.7|631.5|630.9|632.5|631.9|631.5|630.9|287
1616089500000|2021-03-18 17:45:00|631.4|630.8|631.5|630.9|631.8|631.2|631.3|630.7|97
1616089800000|2021-03-18 17:50:00|631.8|631.2|631.5|630.9|631.8|631.2|631.3|630.7|254
1616090100000|2021-03-18 17:55:00|631.8|631.2|631|630.4|631.8|631.2|630.8|630.2|197
1616090400000|2021-03-18 18:00:00|630.8|630.2|630.8|630.2|631|630.4|630.5|629.9|260
1616090700000|2021-03-18 18:05:00|630.6|630|629.8|629.2|630.6|630|629.8|629.2|503
1616091000000|2021-03-18 18:10:00|629.6|629|628.8|628.2|631.3|630.7|628.5|627.9|1778
1616091300000|2021-03-18 18:15:00|628.5|627.9|628.5|627.9|629.3|628.7|628.5|627.9|1206
1616112000000|2021-03-19 00:00:00|629.1|628.5|629.3|628.7|630.2|629.6|629.1|628.5|271
1616112300000|2021-03-19 00:05:00|629.5|628.9|630|629.4|630|629.4|629|628.4|83
1616112600000|2021-03-19 00:10:00|629.7|629.1|629.2|628.6|630|629.4|629.2|628.6|57
1616112900000|2021-03-19 00:15:00|629.3|628.7|630|629.4|630.3|629.7|629.3|628.7|45
1616113200000|2021-03-19 00:20:00|629.7|629.1|629.8|629.2|629.8|629.2|629.7|629.1|22
1616113500000|2021-03-19 00:25:00|629.9|629.3|630|629.4|630.2|629.6|629.7|629.1|19
1616113800000|2021-03-19 00:30:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|4
1616114100000|2021-03-19 00:35:00|629.7|629.1|629.2|628.6|629.7|629.1|629.2|628.6|16
1616114400000|2021-03-19 00:40:00|629.1|628.5|629.1|628.5|629.2|628.6|629|628.4|9
1616114700000|2021-03-19 00:45:00|629|628.4|629|628.4|629|628.4|628.8|628.2|7
1616115000000|2021-03-19 00:50:00|628.7|628.1|628.2|627.6|628.7|628.1|627.8|627.2|104
1616115300000|2021-03-19 00:55:00|628.5|627.9|628.6|628|628.7|628.1|628.2|627.6|24
1616115600000|2021-03-19 01:00:00|628.7|628.1|628.2|627.6|628.7|628.1|628|627.4|68
1616115900000|2021-03-19 01:05:00|628|627.4|628.2|627.6|628.7|628.1|628|627.4|80
1616116200000|2021-03-19 01:10:00|628.4|627.8|628.1|627.5|628.4|627.8|628|627.4|19
1616116500000|2021-03-19 01:15:00|628.2|627.6|628.6|628|629|628.4|628.2|627.6|14
1616116800000|2021-03-19 01:20:00|628.7|628.1|628.2|627.6|628.7|628.1|628.2|627.6|10
1616117100000|2021-03-19 01:25:00|628.1|627.5|628.2|627.6|628.2|627.6|628|627.4|24
1616117400000|2021-03-19 01:30:00|||||||||5
1616117700000|2021-03-19 01:35:00|628.5|627.9|628.5|627.9|628.6|628|628.5|627.9|11
1616118000000|2021-03-19 01:40:00|628.3|627.7|628.5|627.9|628.6|628|628.2|627.6|11
1616118300000|2021-03-19 01:45:00|628.7|628.1|628.7|628.1|628.8|628.2|628.7|628.1|16
1616118600000|2021-03-19 01:50:00|628.8|628.2|628.5|627.9|628.8|628.2|628.2|627.6|32
1616118900000|2021-03-19 01:55:00|628.7|628.1|628.7|628.1|628.7|628.1|628.5|627.9|15
1616119200000|2021-03-19 02:00:00|628.6|628|628.5|627.9|628.6|628|628.2|627.6|18
1616119500000|2021-03-19 02:05:00|628.3|627.7|627.8|627.2|628.3|627.7|627.7|627.1|34
1616119800000|2021-03-19 02:10:00|627.9|627.3|627.7|627.1|628|627.4|627.5|626.9|42
1616120100000|2021-03-19 02:15:00|627.6|627|627.5|626.9|627.6|627|627.5|626.9|28
1616120400000|2021-03-19 02:20:00|627.2|626.6|627|626.4|627.4|626.8|627|626.4|48
1616120700000|2021-03-19 02:25:00|627.2|626.6|626.7|626.1|627.2|626.6|626.7|626.1|73
1616121000000|2021-03-19 02:30:00|627|626.4|627|626.4|627|626.4|627|626.4|21
1616121300000|2021-03-19 02:35:00|||||||||44
1616121600000|2021-03-19 02:40:00|||||||||7
1616121900000|2021-03-19 02:45:00|627.1|626.5|627.3|626.7|627.5|626.9|627|626.4|33
1616122200000|2021-03-19 02:50:00|627.2|626.6|627.2|626.6|627.3|626.7|627.2|626.6|5
1616122500000|2021-03-19 02:55:00|627.3|626.7|627.2|626.6|627.3|626.7|627.2|626.6|4
1616122800000|2021-03-19 03:00:00|627|626.4|627.5|626.9|627.5|626.9|627|626.4|24
1616123100000|2021-03-19 03:05:00|627.2|626.6|627.7|627.1|627.7|627.1|627.2|626.6|41
1616123400000|2021-03-19 03:10:00|627.6|627|627.5|626.9|627.7|627.1|627.5|626.9|9
1616123700000|2021-03-19 03:15:00|627.7|627.1|627.5|626.9|627.7|627.1|627.5|626.9|20
1616124000000|2021-03-19 03:20:00|627.2|626.6|627.7|627.1|627.7|627.1|627.2|626.6|14
1616124300000|2021-03-19 03:25:00|627.9|627.3|627.5|626.9|627.9|627.3|627.5|626.9|15
1616124600000|2021-03-19 03:30:00|627.7|627.1|627.7|627.1|627.7|627.1|627.6|627|16
1616124900000|2021-03-19 03:35:00|||||||||6
1616125200000|2021-03-19 03:40:00|627.9|627.3|627.7|627.1|627.9|627.3|627.5|626.9|19
1616125500000|2021-03-19 03:45:00|627.5|626.9|627.7|627.1|627.9|627.3|627.5|626.9|24
1616125800000|2021-03-19 03:50:00|627.6|627|627.7|627.1|627.7|627.1|627.5|626.9|15
1616126100000|2021-03-19 03:55:00|627.5|626.9|627.5|626.9|627.6|627|627.5|626.9|5
1616126400000|2021-03-19 04:00:00|627.3|626.7|627.5|626.9|627.5|626.9|627.3|626.7|14
1616126700000|2021-03-19 04:05:00|627.4|626.8|627.5|626.9|627.5|626.9|627.4|626.8|5
1616127000000|2021-03-19 04:10:00|627.7|627.1|627.7|627.1|627.7|627.1|627.7|627.1|14
1616127300000|2021-03-19 04:15:00|||||||||3
1616127600000|2021-03-19 04:20:00|||||||||17
1616127900000|2021-03-19 04:25:00|||||||||23
1616128200000|2021-03-19 04:30:00|627.8|627.2|628.5|627.9|628.7|628.1|627.8|627.2|46
1616128500000|2021-03-19 04:35:00|628.2|627.6|628.5|627.9|628.5|627.9|628.2|627.6|18
1616128800000|2021-03-19 04:40:00|628.7|628.1|628.7|628.1|628.7|628.1|628.5|627.9|16
1616129100000|2021-03-19 04:45:00|628.5|627.9|628.6|628|628.7|628.1|628.5|627.9|8
1616129400000|2021-03-19 04:50:00|628.7|628.1|629|628.4|629|628.4|628.6|628|17
1616129700000|2021-03-19 04:55:00|628.8|628.2|628.8|628.2|629|628.4|628.7|628.1|5
1616130000000|2021-03-19 05:00:00|628.7|628.1|628.7|628.1|629|628.4|628.7|628.1|8
1616130300000|2021-03-19 05:05:00|628.6|628|628.5|627.9|628.7|628.1|628.5|627.9|18
1616130600000|2021-03-19 05:10:00|628.6|628|628.6|628|628.7|628.1|628.6|628|17
1616130900000|2021-03-19 05:15:00|628.7|628.1|628.5|627.9|628.7|628.1|628.5|627.9|1
1616131200000|2021-03-19 05:20:00|628.2|627.6|628.7|628.1|628.7|628.1|628.2|627.6|37
1616131500000|2021-03-19 05:25:00|628.6|628|628.7|628.1|628.7|628.1|628.5|627.9|10
1616131800000|2021-03-19 05:30:00|628.5|627.9|628.7|628.1|629|628.4|628.5|627.9|12
1616132100000|2021-03-19 05:35:00|628.9|628.3|629.5|628.9|629.7|629.1|628.9|628.3|37
1616132400000|2021-03-19 05:40:00|629.2|628.6|629.2|628.6|629.5|628.9|629.2|628.6|28
1616132700000|2021-03-19 05:45:00|629.5|628.9|629.5|628.9|629.7|629.1|629.2|628.6|35
1616133000000|2021-03-19 05:50:00|629.6|629|629.5|628.9|629.7|629.1|629.5|628.9|13
1616133300000|2021-03-19 05:55:00|629.7|629.1|629.7|629.1|629.7|629.1|629.7|629.1|9
1616133600000|2021-03-19 06:00:00|629.5|628.9|628.7|628.1|629.5|628.9|628.7|628.1|55
1616133900000|2021-03-19 06:05:00|628.6|628|628.7|628.1|629|628.4|628.5|627.9|25
1616134200000|2021-03-19 06:10:00|628.8|628.2|628.5|627.9|628.8|628.2|628.5|627.9|16
1616134500000|2021-03-19 06:15:00|628.7|628.1|629.6|629|629.6|629|628.6|628|63
1616134800000|2021-03-19 06:20:00|629.4|628.8|629.7|629.1|629.7|629.1|629.4|628.8|11
1616135100000|2021-03-19 06:25:00|629.8|629.2|630.4|629.8|630.4|629.8|629.7|629.1|40
1616135400000|2021-03-19 06:30:00|630.6|630|631.2|630.6|631.4|630.8|630.4|629.8|89
1616135700000|2021-03-19 06:35:00|631|630.4|631.2|630.6|631.3|630.7|630.9|630.3|25
1616136000000|2021-03-19 06:40:00|630.9|630.3|631.2|630.6|631.2|630.6|630.9|630.3|24
1616136300000|2021-03-19 06:45:00|631|630.4|631.3|630.7|631.5|630.9|630.9|630.3|67
1616136600000|2021-03-19 06:50:00|631.4|630.8|631.4|630.8|631.7|631.1|631.2|630.6|75
1616136900000|2021-03-19 06:55:00|631.3|630.7|630.9|630.3|631.4|630.8|630.9|630.3|28
1616137200000|2021-03-19 07:00:00|631|630.4|631.3|630.7|631.4|630.8|631|630.4|24
1616137500000|2021-03-19 07:05:00|631.2|630.6|631.2|630.6|631.3|630.7|631.2|630.6|10
1616137800000|2021-03-19 07:10:00|630.9|630.3|630.8|630.2|631.4|630.8|630.5|629.9|107
1616138100000|2021-03-19 07:15:00|630.9|630.3|631.9|631.3|632.2|631.6|630.9|630.3|239
1616138400000|2021-03-19 07:20:00|631.7|631.1|632.4|631.8|632.4|631.8|631.4|630.8|82
1616138700000|2021-03-19 07:25:00|632.2|631.6|631.7|631.1|632.4|631.8|631.7|631.1|21
1616139000000|2021-03-19 07:30:00|631.8|631.2|632.2|631.6|632.3|631.7|631.8|631.2|33
1616139300000|2021-03-19 07:35:00|632.1|631.5|632.4|631.8|632.6|632|631.9|631.3|51
1616139600000|2021-03-19 07:40:00|632.7|632.1|632.7|632.1|633.4|632.8|632.4|631.8|140
1616139900000|2021-03-19 07:45:00|632.8|632.2|632.9|632.3|633.2|632.6|632.4|631.8|68
1616140200000|2021-03-19 07:50:00|632.8|632.2|633.1|632.5|633.1|632.5|632.7|632.1|40
1616140500000|2021-03-19 07:55:00|632.9|632.3|634.4|633.8|634.9|634.3|632.9|632.3|46
1616140800000|2021-03-19 08:00:00|634.6|634|633.6|633|634.6|634|633.6|633|96
1616141100000|2021-03-19 08:05:00|633.5|632.9|634|633.4|634.4|633.8|633.4|632.8|82
1616141400000|2021-03-19 08:10:00|633.9|633.3|633.4|632.8|634.1|633.5|633.1|632.5|60
1616141700000|2021-03-19 08:15:00|633.3|632.7|633.7|633.1|633.7|633.1|633|632.4|46
1616142000000|2021-03-19 08:20:00|633.9|633.3|633.8|633.2|634.1|633.5|633.6|633|34
1616142300000|2021-03-19 08:25:00|633.7|633.1|633.3|632.7|633.9|633.3|633.1|632.5|33
1616142600000|2021-03-19 08:30:00|633.4|632.8|632.9|632.3|633.6|633|632.5|631.9|141
1616142900000|2021-03-19 08:35:00|632.8|632.2|632.5|631.9|632.8|632.2|631.7|631.1|134
1616143200000|2021-03-19 08:40:00|632.4|631.8|632.4|631.8|632.8|632.2|632.4|631.8|18
1616143500000|2021-03-19 08:45:00|632.5|631.9|632.7|632.1|633.1|632.5|632.4|631.8|25
1616143800000|2021-03-19 08:50:00|632.9|632.3|632.9|632.3|633.4|632.8|632.8|632.2|40
1616144100000|2021-03-19 08:55:00|632.7|632.1|633.4|632.8|633.4|632.8|632.7|632.1|35
1616144400000|2021-03-19 09:00:00|633.2|632.6|633.8|633.2|633.9|633.3|633.1|632.5|52
1616144700000|2021-03-19 09:05:00|633.7|633.1|634.1|633.5|634.4|633.8|633.4|632.8|49
1616145000000|2021-03-19 09:10:00|634.2|633.6|634.4|633.8|634.6|634|633.9|633.3|49
1616145300000|2021-03-19 09:15:00|634.1|633.5|633.8|633.2|634.5|633.9|633.6|633|34
1616145600000|2021-03-19 09:20:00|633.7|633.1|633.6|633|634.2|633.6|633.6|633|42
1616145900000|2021-03-19 09:25:00|633.5|632.9|633.4|632.8|633.5|632.9|633.2|632.6|14
1616146200000|2021-03-19 09:30:00|633.2|632.6|633.4|632.8|633.4|632.8|633.1|632.5|31
1616146500000|2021-03-19 09:35:00|633.3|632.7|633.1|632.5|633.3|632.7|633.1|632.5|2
1616146800000|2021-03-19 09:40:00|633|632.4|633.1|632.5|633.2|632.6|633|632.4|7
1616147100000|2021-03-19 09:45:00|633|632.4|633.1|632.5|633.4|632.8|632.9|632.3|26
1616147400000|2021-03-19 09:50:00|632.9|632.3|632.9|632.3|632.9|632.3|632.9|632.3|10
1616147700000|2021-03-19 09:55:00|633.1|632.5|633|632.4|633.1|632.5|632.9|632.3|6
1616148000000|2021-03-19 10:00:00|633.1|632.5|632.8|632.2|633.1|632.5|632.5|631.9|20
1616148300000|2021-03-19 10:05:00|632.6|632|632.9|632.3|633.1|632.5|632.6|632|20
1616148600000|2021-03-19 10:10:00|633|632.4|632.1|631.5|633|632.4|632.1|631.5|42
1616148900000|2021-03-19 10:15:00|631.9|631.3|632.4|631.8|632.4|631.8|631.9|631.3|58
1616149200000|2021-03-19 10:20:00|632.2|631.6|632.6|632|632.6|632|632.1|631.5|16
1616149500000|2021-03-19 10:25:00|632.9|632.3|632.9|632.3|633|632.4|632.7|632.1|20
1616149800000|2021-03-19 10:30:00|633|632.4|632.5|631.9|633|632.4|632.5|631.9|52
1616150100000|2021-03-19 10:35:00|632.4|631.8|632.1|631.5|632.6|632|632.1|631.5|26
1616150400000|2021-03-19 10:40:00|632.3|631.7|632.6|632|632.6|632|632.1|631.5|29
1616150700000|2021-03-19 10:45:00|632.8|632.2|632.9|632.3|632.9|632.3|632.6|632|32
1616151000000|2021-03-19 10:50:00|632.8|632.2|632.6|632|632.9|632.3|632.6|632|40
1616151300000|2021-03-19 10:55:00|632.7|632.1|632.1|631.5|632.8|632.2|631.9|631.3|58
1616151600000|2021-03-19 11:00:00|631.9|631.3|631.4|630.8|631.9|631.3|631|630.4|114
1616151900000|2021-03-19 11:05:00|631.2|630.6|631.3|630.7|631.5|630.9|631|630.4|35
1616152200000|2021-03-19 11:10:00|631.4|630.8|631.3|630.7|631.4|630.8|630.9|630.3|19
1616152500000|2021-03-19 11:15:00|631.2|630.6|630.7|630.1|631.2|630.6|630.6|630|192
1616152800000|2021-03-19 11:20:00|630.8|630.2|630.9|630.3|631.2|630.6|630.7|630.1|18
1616153100000|2021-03-19 11:25:00|631|630.4|630.9|630.3|631.1|630.5|630.7|630.1|8
1616153400000|2021-03-19 11:30:00|630.7|630.1|630.7|630.1|630.7|630.1|629.9|629.3|100
1616153700000|2021-03-19 11:35:00|630.5|629.9|629.9|629.3|630.5|629.9|629.7|629.1|23
1616154000000|2021-03-19 11:40:00|629.8|629.2|630.1|629.5|630.2|629.6|629.8|629.2|9
1616154300000|2021-03-19 11:45:00|629.9|629.3|629.8|629.2|630.2|629.6|629.8|629.2|12
1616154600000|2021-03-19 11:50:00|629.7|629.1|628.5|627.9|629.7|629.1|628.2|627.6|112
1616154900000|2021-03-19 11:55:00|628.1|627.5|628.5|627.9|629|628.4|628.1|627.5|88
1616155200000|2021-03-19 12:00:00|628.6|628|629.3|628.7|629.4|628.8|628.3|627.7|114
1616155500000|2021-03-19 12:05:00|629.2|628.6|629.1|628.5|629.9|629.3|629.1|628.5|181
1616155800000|2021-03-19 12:10:00|629.2|628.6|629.2|628.6|629.5|628.9|628.7|628.1|169
1616156100000|2021-03-19 12:15:00|629.4|628.8|628.1|627.5|629.4|628.8|628.1|627.5|47
1616156400000|2021-03-19 12:20:00|628|627.4|629.3|628.7|629.4|628.8|628|627.4|197
1616156700000|2021-03-19 12:25:00|629.2|628.6|629|628.4|629.2|628.6|628.7|628.1|31
1616157000000|2021-03-19 12:30:00|629.2|628.6|629|628.4|629.7|629.1|629|628.4|42
1616157300000|2021-03-19 12:35:00|629.1|628.5|628|627.4|629.5|628.9|627.8|627.2|542
1616157600000|2021-03-19 12:40:00|627.9|627.3|628.7|628.1|628.7|628.1|627.5|626.9|148
1616160600000|2021-03-19 13:30:00|628.2|627.6|628|627.4|630.5|629.9|627.7|627.1|1441
1616160900000|2021-03-19 13:35:00|628.2|627.6|630.7|630.1|631.2|630.6|628|627.4|623
1616161200000|2021-03-19 13:40:00|630.8|630.2|630.5|629.9|631.7|631.1|629.5|628.9|604
1616161500000|2021-03-19 13:45:00|630.2|629.6|630|629.4|631.6|631|629.7|629.1|497
1616161800000|2021-03-19 13:50:00|629.9|629.3|628|627.4|629.9|629.3|627.5|626.9|358
1616162100000|2021-03-19 13:55:00|627.9|627.3|628|627.4|628.5|627.9|627.5|626.9|489
1616162400000|2021-03-19 14:00:00|627.9|627.3|627.3|626.7|628|627.4|627.3|626.7|343
1616162700000|2021-03-19 14:05:00|627.4|626.8|626.8|626.2|627.4|626.8|626.1|625.5|413
1616163000000|2021-03-19 14:10:00|626.7|626.1|625.6|625|626.8|626.2|625.3|624.7|407
1616163300000|2021-03-19 14:15:00|625.4|624.8|623.6|623|625.6|625|623.1|622.5|1541
1616163600000|2021-03-19 14:20:00|623.9|623.3|625.3|624.7|625.9|625.3|623.9|623.3|723
1616163900000|2021-03-19 14:25:00|625.6|625|624.3|623.7|625.8|625.2|624.1|623.5|426
1616164200000|2021-03-19 14:30:00|624.2|623.6|624.3|623.7|625.8|625.2|624.1|623.5|663
1616164500000|2021-03-19 14:35:00|624.2|623.6|624.4|623.8|624.8|624.2|623.8|623.2|642
1616164800000|2021-03-19 14:40:00|624.6|624|624.3|623.7|624.6|624|623.1|622.5|524
1616165100000|2021-03-19 14:45:00|624.2|623.6|624.3|623.7|625.1|624.5|623.9|623.3|461
1616165400000|2021-03-19 14:50:00|624.2|623.6|623.1|622.5|624.3|623.7|622.8|622.2|316
1616165700000|2021-03-19 14:55:00|623.2|622.6|623.1|622.5|623.3|622.7|622.9|622.3|303
1616166000000|2021-03-19 15:00:00|623|622.4|623.6|623|623.6|623|622.8|622.2|249
1616166300000|2021-03-19 15:05:00|623.1|622.5|623.6|623|624.3|623.7|623.1|622.5|419
1616166600000|2021-03-19 15:10:00|623.3|622.7|623.3|622.7|623.9|623.3|623.3|622.7|376
1616166900000|2021-03-19 15:15:00|623.2|622.6|622.6|622|623.3|622.7|622.6|622|269
1616167200000|2021-03-19 15:20:00|622.4|621.8|621.6|621|622.6|622|621.4|620.8|558
1616167500000|2021-03-19 15:25:00|621.7|621.1|621.8|621.2|622.1|621.5|621.6|621|359
1616167800000|2021-03-19 15:30:00|621.9|621.3|621.6|621|622.6|622|621.6|621|170
1616168100000|2021-03-19 15:35:00|621.7|621.1|622.3|621.7|622.7|622.1|621.6|621|248
1616168400000|2021-03-19 15:40:00|621.9|621.3|622.6|622|622.6|622|621.9|621.3|151
1616168700000|2021-03-19 15:45:00|622.5|621.9|622.1|621.5|623.1|622.5|622.1|621.5|153
1616169000000|2021-03-19 15:50:00|622.3|621.7|622.3|621.7|622.8|622.2|621.8|621.2|344
1616169300000|2021-03-19 15:55:00|622.4|621.8|623.5|622.9|623.8|623.2|622.1|621.5|370
1616169600000|2021-03-19 16:00:00|623.4|622.8|624.8|624.2|624.8|624.2|623.3|622.7|535
1616169900000|2021-03-19 16:05:00|625|624.4|625.3|624.7|625.5|624.9|624.8|624.2|316
1616170200000|2021-03-19 16:10:00|625.2|624.6|626|625.4|626.2|625.6|625.2|624.6|353
1616170500000|2021-03-19 16:15:00|626.1|625.5|625.7|625.1|626.7|626.1|625.7|625.1|344
1616170800000|2021-03-19 16:20:00|625.9|625.3|627.4|626.8|627.7|627.1|625.5|624.9|385
1616171100000|2021-03-19 16:25:00|627.2|626.6|627|626.4|627.7|627.1|626.5|625.9|357
1616171400000|2021-03-19 16:30:00|627.1|626.5|627|626.4|627.5|626.9|626.7|626.1|243
1616171700000|2021-03-19 16:35:00|627.1|626.5|627|626.4|627.7|627.1|626.7|626.1|240
1616172000000|2021-03-19 16:40:00|626.8|626.2|627.5|626.9|627.5|626.9|626.8|626.2|203
1616172300000|2021-03-19 16:45:00|627|626.4|627.2|626.6|627.3|626.7|627|626.4|165
1616172600000|2021-03-19 16:50:00|627.1|626.5|627.5|626.9|627.7|627.1|626.8|626.2|287
1616172900000|2021-03-19 16:55:00|627.7|627.1|628.7|628.1|628.7|628.1|627.2|626.6|236
1616173200000|2021-03-19 17:00:00|628.6|628|628.6|628|628.7|628.1|628.2|627.6|208
1616173500000|2021-03-19 17:05:00|628.5|627.9|628.2|627.6|628.7|628.1|628.1|627.5|187
1616173800000|2021-03-19 17:10:00|628.3|627.7|626.5|625.9|628.3|627.7|626.3|625.7|449
1616174100000|2021-03-19 17:15:00|626.7|626.1|626.5|625.9|626.8|626.2|626|625.4|271
1616174400000|2021-03-19 17:20:00|626.7|626.1|626.5|625.9|626.8|626.2|626.3|625.7|127
1616174700000|2021-03-19 17:25:00|626.6|626|627.2|626.6|627.5|626.9|626.5|625.9|223
1616175000000|2021-03-19 17:30:00|627.3|626.7|627.2|626.6|627.5|626.9|626.3|625.7|195
1616175300000|2021-03-19 17:35:00|627.3|626.7|626.9|626.3|627.4|626.8|626.9|626.3|85
1616175600000|2021-03-19 17:40:00|627.2|626.6|627.2|626.6|627.4|626.8|626.2|625.6|185
1616175900000|2021-03-19 17:45:00|627.3|626.7|626.1|625.5|627.4|626.8|626|625.4|171
1616176200000|2021-03-19 17:50:00|626.2|625.6|626.9|626.3|627.2|626.6|626|625.4|209
1616176500000|2021-03-19 17:55:00|626.8|626.2|626.4|625.8|626.9|626.3|626.4|625.8|69
1616176800000|2021-03-19 18:00:00|626.6|626|626.7|626.1|627.2|626.6|626.4|625.8|414
1616177100000|2021-03-19 18:05:00|626.6|626|627.3|626.7|627.3|626.7|626.2|625.6|268
1616177400000|2021-03-19 18:10:00|627.5|626.9|626|625.4|628|627.4|625.8|625.2|1340
1616177700000|2021-03-19 18:15:00|626.1|625.5|626.1|625.5|627.5|626.9|625.5|624.9|639
1616371200000|2021-03-22 00:00:00|627|626.4|625.9|625.3|627.6|627|625.7|625.1|327
1616371500000|2021-03-22 00:05:00|626.1|625.5|625|624.4|626.2|625.6|624.7|624.1|109
1616371800000|2021-03-22 00:10:00|624.9|624.3|624.3|623.7|625.2|624.6|623.3|622.7|139
1616372100000|2021-03-22 00:15:00|624.5|623.9|624.8|624.2|624.8|624.2|624.3|623.7|120
1616372400000|2021-03-22 00:20:00|624.6|624|624.5|623.9|624.8|624.2|624.3|623.7|50
1616372700000|2021-03-22 00:25:00|624.8|624.2|624.3|623.7|624.8|624.2|624|623.4|65
1616373000000|2021-03-22 00:30:00|624.5|623.9|624.3|623.7|624.5|623.9|624|623.4|29
1616373300000|2021-03-22 00:35:00|624.2|623.6|623.3|622.7|624.2|623.6|623.3|622.7|77
1616373600000|2021-03-22 00:40:00|623.5|622.9|623.8|623.2|623.9|623.3|623.5|622.9|33
1616373900000|2021-03-22 00:45:00|623.9|623.3|624.3|623.7|624.3|623.7|623.9|623.3|21
1616374200000|2021-03-22 00:50:00|624.2|623.6|624.3|623.7|624.3|623.7|623.7|623.1|38
1616374500000|2021-03-22 00:55:00|624.4|623.8|623.8|623.2|624.4|623.8|623.5|622.9|44
1616374800000|2021-03-22 01:00:00|623.9|623.3|624.3|623.7|624.7|624.1|623.5|622.9|67
1616375100000|2021-03-22 01:05:00|624.4|623.8|623.8|623.2|624.6|624|623.8|623.2|41
1616375400000|2021-03-22 01:10:00|624|623.4|623.4|622.8|624.4|623.8|622.9|622.3|125
1616375700000|2021-03-22 01:15:00|623.3|622.7|623.5|622.9|624.1|623.5|623.3|622.7|47
1616376000000|2021-03-22 01:20:00|623.3|622.7|623.3|622.7|623.5|622.9|623.1|622.5|11
1616376300000|2021-03-22 01:25:00|623.4|622.8|623.3|622.7|623.4|622.8|623|622.4|17
1616376600000|2021-03-22 01:30:00|623.4|622.8|623.9|623.3|623.9|623.3|623.3|622.7|48
1616376900000|2021-03-22 01:35:00|624|623.4|624.1|623.5|624.3|623.7|624|623.4|21
1616377200000|2021-03-22 01:40:00|624.3|623.7|624.4|623.8|624.5|623.9|624.2|623.6|16
1616377500000|2021-03-22 01:45:00|624.5|623.9|624.2|623.6|624.6|624|624.2|623.6|26
1616377800000|2021-03-22 01:50:00|624|623.4|624.3|623.7|624.3|623.7|624|623.4|16
1616378100000|2021-03-22 01:55:00|624.2|623.6|624.1|623.5|624.2|623.6|624|623.4|12
1616378400000|2021-03-22 02:00:00|624|623.4|624|623.4|624.2|623.6|624|623.4|17
1616378700000|2021-03-22 02:05:00|623.8|623.2|623.6|623|623.9|623.3|623.5|622.9|23
1616379000000|2021-03-22 02:10:00|623.7|623.1|623.3|622.7|623.9|623.3|623.2|622.6|101
1616379300000|2021-03-22 02:15:00|623.5|622.9|623.4|622.8|623.5|622.9|623.1|622.5|41
1616379600000|2021-03-22 02:20:00|623.6|623|623.3|622.7|623.6|623|623.3|622.7|10
1616379900000|2021-03-22 02:25:00|623.4|622.8|623.4|622.8|623.6|623|623.3|622.7|15
1616380200000|2021-03-22 02:30:00|623.6|623|623.6|623|623.7|623.1|623.6|623|17
1616380500000|2021-03-22 02:35:00|623.8|623.2|623.6|623|623.8|623.2|623.3|622.7|37
1616380800000|2021-03-22 02:40:00|623.5|622.9|623.2|622.6|623.6|623|623.1|622.5|29
1616381100000|2021-03-22 02:45:00|623.1|622.5|623.4|622.8|623.6|623|623.1|622.5|12
1616381400000|2021-03-22 02:50:00|623.5|622.9|623.7|623.1|623.7|623.1|623.5|622.9|5
1616381700000|2021-03-22 02:55:00|623.6|623|623.8|623.2|623.9|623.3|623.3|622.7|9
1616382000000|2021-03-22 03:00:00|623.9|623.3|623.8|623.2|623.9|623.3|623.8|623.2|4
1616382300000|2021-03-22 03:05:00|623.6|623|623.8|623.2|623.8|623.2|623.5|622.9|11
1616382600000|2021-03-22 03:10:00|623.9|623.3|623.8|623.2|624.1|623.5|623.8|623.2|7
1616382900000|2021-03-22 03:15:00|624.1|623.5|624.1|623.5|624.1|623.5|624|623.4|18
1616383200000|2021-03-22 03:20:00|624.2|623.6|624.3|623.7|624.3|623.7|624.1|623.5|17
1616383500000|2021-03-22 03:25:00|624.6|624|624.6|624|624.6|624|624.4|623.8|15
1616383800000|2021-03-22 03:30:00|624.3|623.7|624.6|624|624.6|624|624.3|623.7|36
1616384100000|2021-03-22 03:35:00|624.8|624.2|624.9|624.3|625|624.4|624.6|624|16
1616384400000|2021-03-22 03:40:00|625|624.4|624.8|624.2|625.4|624.8|624.8|624.2|25
1616384700000|2021-03-22 03:45:00|624.6|624|624.8|624.2|624.8|624.2|624.6|624|14
1616385000000|2021-03-22 03:50:00|624.9|624.3|625.1|624.5|625.1|624.5|624.9|624.3|11
1616385300000|2021-03-22 03:55:00|625|624.4|624.5|623.9|625|624.4|624.5|623.9|18
1616385600000|2021-03-22 04:00:00|624.7|624.1|624.7|624.1|624.8|624.2|624.5|623.9|7
1616385900000|2021-03-22 04:05:00|624.6|624|624.8|624.2|625|624.4|624.5|623.9|12
1616386200000|2021-03-22 04:10:00|||||||||9
1616386500000|2021-03-22 04:15:00|||||||||5
1616386800000|2021-03-22 04:20:00|624.5|623.9|624.8|624.2|624.8|624.2|624.5|623.9|19
1616387100000|2021-03-22 04:25:00|624.9|624.3|625.3|624.7|625.3|624.7|624.8|624.2|26
1616387400000|2021-03-22 04:30:00|625.4|624.8|625|624.4|625.4|624.8|624.9|624.3|25
1616387700000|2021-03-22 04:35:00|625.2|624.6|625|624.4|625.3|624.7|625|624.4|10
1616388000000|2021-03-22 04:40:00|625.2|624.6|625.2|624.6|625.3|624.7|625|624.4|7
1616388300000|2021-03-22 04:45:00|625.3|624.7|625.3|624.7|625.3|624.7|625.3|624.7|1
1616388600000|2021-03-22 04:50:00|625|624.4|625.3|624.7|625.3|624.7|624.9|624.3|9
1616388900000|2021-03-22 04:55:00|625|624.4|625.2|624.6|625.2|624.6|625|624.4|11
1616389200000|2021-03-22 05:00:00|625|624.4|625.2|624.6|625.3|624.7|625|624.4|20
1616389500000|2021-03-22 05:05:00|625|624.4|624.5|623.9|625.1|624.5|624.5|623.9|8
1616389800000|2021-03-22 05:10:00|624.6|624|624.3|623.7|624.8|624.2|624.3|623.7|28
1616390100000|2021-03-22 05:15:00|624.2|623.6|623.8|623.2|624.2|623.6|623.8|623.2|17
1616390400000|2021-03-22 05:20:00|624|623.4|623.8|623.2|624|623.4|623.5|622.9|27
1616390700000|2021-03-22 05:25:00|623.7|623.1|623.5|622.9|623.8|623.2|623.3|622.7|22
1616391000000|2021-03-22 05:30:00|623.6|623|623.8|623.2|623.8|623.2|623.5|622.9|16
1616391300000|2021-03-22 05:35:00|623.9|623.3|624|623.4|624|623.4|623.8|623.2|12
1616391600000|2021-03-22 05:40:00|624.3|623.7|624.3|623.7|624.3|623.7|624.3|623.7|13
1616391900000|2021-03-22 05:45:00|624.2|623.6|624|623.4|624.3|623.7|624|623.4|11
1616392200000|2021-03-22 05:50:00|624.2|623.6|624.3|623.7|624.5|623.9|624|623.4|26
1616392500000|2021-03-22 05:55:00|624.4|623.8|624.3|623.7|624.5|623.9|624.3|623.7|7
1616392800000|2021-03-22 06:00:00|624.4|623.8|624.3|623.7|624.5|623.9|624|623.4|38
1616393100000|2021-03-22 06:05:00|||||||||1
1616393400000|2021-03-22 06:10:00|624.2|623.6|624.2|623.6|624.3|623.7|624|623.4|28
1616393700000|2021-03-22 06:15:00|624.3|623.7|624|623.4|624.3|623.7|624|623.4|9
1616394000000|2021-03-22 06:20:00|624.2|623.6|624.5|623.9|624.5|623.9|624|623.4|12
1616394300000|2021-03-22 06:25:00|624.4|623.8|624.4|623.8|624.5|623.9|624.3|623.7|20
1616394600000|2021-03-22 06:30:00|624.5|623.9|624.3|623.7|624.5|623.9|624|623.4|11
1616394900000|2021-03-22 06:35:00|624.5|623.9|624.5|623.9|624.5|623.9|624.3|623.7|4
1616395200000|2021-03-22 06:40:00|624.4|623.8|624.8|624.2|624.8|624.2|624.3|623.7|13
1616395500000|2021-03-22 06:45:00|624.7|624.1|624.7|624.1|624.8|624.2|624.5|623.9|19
1616395800000|2021-03-22 06:50:00|624.8|624.2|624.3|623.7|624.8|624.2|624.1|623.5|30
1616396100000|2021-03-22 06:55:00|624.2|623.6|623.8|623.2|624.3|623.7|623.6|623|33
1616396400000|2021-03-22 07:00:00|623.7|623.1|623.8|623.2|624.3|623.7|623.6|623|94
1616396700000|2021-03-22 07:05:00|623.7|623.1|623.9|623.3|624.1|623.5|623.6|623|17
1616397000000|2021-03-22 07:10:00|623.8|623.2|623.3|622.7|623.8|623.2|623.2|622.6|53
1616397300000|2021-03-22 07:15:00|623.2|622.6|623.3|622.7|623.6|623|623.1|622.5|30
1616397600000|2021-03-22 07:20:00|623.2|622.6|624.9|624.3|625|624.4|623.2|622.6|19
1616397900000|2021-03-22 07:25:00|624.8|624.2|624.9|624.3|625.3|624.7|624.8|624.2|28
1616398200000|2021-03-22 07:30:00|624.8|624.2|624|623.4|625|624.4|623.9|623.3|31
1616398500000|2021-03-22 07:35:00|624.3|623.7|623.9|623.3|624.6|624|623.8|623.2|31
1616398800000|2021-03-22 07:40:00|623.8|623.2|623.4|622.8|623.8|623.2|623.2|622.6|42
1616399100000|2021-03-22 07:45:00|623.5|622.9|623.3|622.7|623.5|622.9|623.2|622.6|6
1616399400000|2021-03-22 07:50:00|623.5|622.9|623.9|623.3|623.9|623.3|623.2|622.6|37
1616399700000|2021-03-22 07:55:00|624|623.4|623.6|623|624|623.4|623.5|622.9|16
1616400000000|2021-03-22 08:00:00|623.7|623.1|624|623.4|624.1|623.5|623.6|623|14
1616400300000|2021-03-22 08:05:00|624.1|623.5|623.7|623.1|624.1|623.5|623.6|623|7
1616400600000|2021-03-22 08:10:00|623.9|623.3|624.2|623.6|624.2|623.6|623.9|623.3|11
1616400900000|2021-03-22 08:15:00|624.3|623.7|624.7|624.1|625.3|624.7|624.2|623.6|39
1616401200000|2021-03-22 08:20:00|624.8|624.2|625|624.4|625.3|624.7|624.8|624.2|24
1616401500000|2021-03-22 08:25:00|625.1|624.5|624.7|624.1|625.1|624.5|624|623.4|85
1616401800000|2021-03-22 08:30:00|624.8|624.2|624.2|623.6|625|624.4|624|623.4|29
1616402100000|2021-03-22 08:35:00|624.1|623.5|623.8|623.2|624.5|623.9|623.5|622.9|15
1616402400000|2021-03-22 08:40:00|623.9|623.3|623.8|623.2|624|623.4|623.6|623|12
1616402700000|2021-03-22 08:45:00|623.9|623.3|624|623.4|624|623.4|623.7|623.1|22
1616403000000|2021-03-22 08:50:00|623.9|623.3|623.5|622.9|623.9|623.3|623.5|622.9|18
1616403300000|2021-03-22 08:55:00|623.6|623|624|623.4|624.4|623.8|623.6|623|35
1616403600000|2021-03-22 09:00:00|623.9|623.3|623.8|623.2|624|623.4|623.7|623.1|10
1616403900000|2021-03-22 09:05:00|623.9|623.3|623.7|623.1|624|623.4|623.7|623.1|12
1616404200000|2021-03-22 09:10:00|623.8|623.2|623.6|623|623.8|623.2|623.5|622.9|23
1616404500000|2021-03-22 09:15:00|623.5|622.9|623.6|623|623.7|623.1|623.5|622.9|16
1616404800000|2021-03-22 09:20:00|623.8|623.2|623.8|623.2|624|623.4|623.7|623.1|24
1616405100000|2021-03-22 09:25:00|623.7|623.1|623.6|623|623.8|623.2|623.5|622.9|29
1616405400000|2021-03-22 09:30:00|623.7|623.1|623.7|623.1|623.8|623.2|623.6|623|7
1616405700000|2021-03-22 09:35:00|623.8|623.2|623.7|623.1|623.8|623.2|623.5|622.9|13
1616406000000|2021-03-22 09:40:00|623.8|623.2|623.7|623.1|623.8|623.2|623.7|623.1|13
1616406300000|2021-03-22 09:45:00|623.6|623|622.9|622.3|623.7|623.1|622.6|622|66
1616406600000|2021-03-22 09:50:00|623|622.4|622.9|622.3|623|622.4|622.8|622.2|13
1616406900000|2021-03-22 09:55:00|623|622.4|622.7|622.1|623|622.4|622.6|622|8
1616407200000|2021-03-22 10:00:00|622.4|621.8|622.5|621.9|622.6|622|622.4|621.8|24
1616407500000|2021-03-22 10:05:00|622.7|622.1|623|622.4|623.6|623|622.7|622.1|77
1616407800000|2021-03-22 10:10:00|622.8|622.2|623|622.4|623.2|622.6|622.8|622.2|18
1616408100000|2021-03-22 10:15:00|622.7|622.1|623.2|622.6|623.5|622.9|622.7|622.1|27
1616408400000|2021-03-22 10:20:00|623.3|622.7|623|622.4|623.7|623.1|623|622.4|23
1616408700000|2021-03-22 10:25:00|623.1|622.5|623.1|622.5|623.2|622.6|623|622.4|6
1616409000000|2021-03-22 10:30:00|623|622.4|623.2|622.6|623.2|622.6|623|622.4|4
1616409300000|2021-03-22 10:35:00|623|622.4|623|622.4|623.2|622.6|622.7|622.1|12
1616409600000|2021-03-22 10:40:00|622.9|622.3|622.5|621.9|623|622.4|622.5|621.9|12
1616409900000|2021-03-22 10:45:00|622.7|622.1|622.7|622.1|622.7|622.1|622.5|621.9|13
1616410200000|2021-03-22 10:50:00|622.8|622.2|622.7|622.1|623.2|622.6|622.7|622.1|26
1616410500000|2021-03-22 10:55:00|622.6|622|623.4|622.8|623.4|622.8|622.6|622|36
1616410800000|2021-03-22 11:00:00|623.3|622.7|623.9|623.3|624|623.4|623.3|622.7|46
1616411100000|2021-03-22 11:05:00|623.8|623.2|624|623.4|624.1|623.5|623.2|622.6|67
1616411400000|2021-03-22 11:10:00|624.1|623.5|623.8|623.2|624.4|623.8|623.8|623.2|39
1616411700000|2021-03-22 11:15:00|623.9|623.3|623.9|623.3|623.9|623.3|623.4|622.8|36
1616412000000|2021-03-22 11:20:00|624.1|623.5|624.1|623.5|624.1|623.5|623.9|623.3|4
1616412300000|2021-03-22 11:25:00|624|623.4|623.8|623.2|624.2|623.6|623.6|623|24
1616412600000|2021-03-22 11:30:00|623.9|623.3|624.2|623.6|624.2|623.6|623.9|623.3|26
1616412900000|2021-03-22 11:35:00|624.1|623.5|624|623.4|624.4|623.8|623.8|623.2|41
1616413200000|2021-03-22 11:40:00|624.1|623.5|624.2|623.6|624.2|623.6|623.9|623.3|7
1616413500000|2021-03-22 11:45:00|624.1|623.5|624.1|623.5|624.3|623.7|623.9|623.3|13
1616413800000|2021-03-22 11:50:00|624|623.4|624.3|623.7|624.3|623.7|624|623.4|33
1616414100000|2021-03-22 11:55:00|624.5|623.9|624.5|623.9|624.6|624|624.3|623.7|33
1616414400000|2021-03-22 12:00:00|624.6|624|624.3|623.7|624.6|624|624.1|623.5|72
1616414700000|2021-03-22 12:05:00|624.4|623.8|624.6|624|624.6|624|624.3|623.7|32
1616415000000|2021-03-22 12:10:00|624.5|623.9|624.1|623.5|624.5|623.9|624.1|623.5|25
1616415300000|2021-03-22 12:15:00|624.2|623.6|624.3|623.7|624.3|623.7|624.1|623.5|52
1616415600000|2021-03-22 12:20:00|623.6|623|623.9|623.3|623.9|623.3|623.5|622.9|78
1616415900000|2021-03-22 12:25:00|623.8|623.2|624|623.4|624.1|623.5|623.8|623.2|30
1616416200000|2021-03-22 12:30:00|623.9|623.3|623.8|623.2|624|623.4|623.4|622.8|57
1616416500000|2021-03-22 12:35:00|623.7|623.1|623.8|623.2|624.1|623.5|623.6|623|33
1616416800000|2021-03-22 12:40:00|623.9|623.3|623.5|622.9|624.1|623.5|623.2|622.6|30
1616419800000|2021-03-22 13:30:00|624.1|623.5|621.3|620.7|624.5|623.9|620.9|620.3|1042
1616420100000|2021-03-22 13:35:00|621.5|620.9|621.1|620.5|623|622.4|620.9|620.3|708
1616420400000|2021-03-22 13:40:00|620.9|620.3|622.6|622|623.1|622.5|620.3|619.7|621
1616420700000|2021-03-22 13:45:00|622.7|622.1|622.5|621.9|622.8|622.2|621.8|621.2|335
1616421000000|2021-03-22 13:50:00|622.3|621.7|621.9|621.3|622.5|621.9|621.6|621|266
1616421300000|2021-03-22 13:55:00|622|621.4|621.8|621.2|622.3|621.7|621.3|620.7|221
1616421600000|2021-03-22 14:00:00|621.6|621|621.8|621.2|621.9|621.3|621.6|621|346
1616421900000|2021-03-22 14:05:00|621.7|621.1|621.3|620.7|621.8|621.2|621.3|620.7|271
1616422200000|2021-03-22 14:10:00|621.5|620.9|621.8|621.2|621.8|621.2|621.3|620.7|212
1616422500000|2021-03-22 14:15:00|621.7|621.1|624.5|623.9|624.5|623.9|621.3|620.7|848
1616422800000|2021-03-22 14:20:00|624.6|624|627.7|627.1|627.7|627.1|624.2|623.6|1028
1616423100000|2021-03-22 14:25:00|627.8|627.2|627.1|626.5|627.9|627.3|626.7|626.1|620
1616423400000|2021-03-22 14:30:00|627|626.4|625.5|624.9|627.2|626.6|625.2|624.6|657
1616423700000|2021-03-22 14:35:00|625.1|624.5|626.7|626.1|627|626.4|624.7|624.1|577
1616424000000|2021-03-22 14:40:00|627|626.4|627.1|626.5|627.4|626.8|626.7|626.1|239
1616424300000|2021-03-22 14:45:00|627|626.4|627.7|627.1|627.7|627.1|626.7|626.1|303
1616424600000|2021-03-22 14:50:00|627.5|626.9|627.7|627.1|627.7|627.1|626.5|625.9|234
1616424900000|2021-03-22 14:55:00|627.5|626.9|627.5|626.9|627.8|627.2|627.5|626.9|245
1616425200000|2021-03-22 15:00:00|627.7|627.1|629|628.4|629.2|628.6|627.5|626.9|421
1616425500000|2021-03-22 15:05:00|629.2|628.6|628.7|628.1|629.5|628.9|628.2|627.6|574
1616425800000|2021-03-22 15:10:00|628.8|628.2|629.5|628.9|629.5|628.9|628.2|627.6|365
1616426100000|2021-03-22 15:15:00|629.2|628.6|628.7|628.1|629.2|628.6|628.2|627.6|160
1616426400000|2021-03-22 15:20:00|628.6|628|628.7|628.1|629|628.4|628.2|627.6|126
1616426700000|2021-03-22 15:25:00|628.6|628|627.2|626.6|628.7|628.1|627|626.4|135
1616427000000|2021-03-22 15:30:00|627.1|626.5|626.3|625.7|627.2|626.6|625.8|625.2|408
1616427300000|2021-03-22 15:35:00|626.2|625.6|625.5|624.9|626.3|625.7|625.5|624.9|220
1616427600000|2021-03-22 15:40:00|625.6|625|625.8|625.2|626.3|625.7|625.3|624.7|155
1616427900000|2021-03-22 15:45:00|626|625.4|625.8|625.2|626.3|625.7|625.6|625|225
1616428200000|2021-03-22 15:50:00|625.7|625.1|625.3|624.7|626|625.4|625.3|624.7|121
1616428500000|2021-03-22 15:55:00|625.2|624.6|625.3|624.7|625.3|624.7|624.6|624|159
1616428800000|2021-03-22 16:00:00|625.2|624.6|625.6|625|625.6|625|624.6|624|176
1616429100000|2021-03-22 16:05:00|625.4|624.8|625|624.4|625.4|624.8|625|624.4|60
1616429400000|2021-03-22 16:10:00|624.8|624.2|625.8|625.2|626|625.4|624.6|624|110
1616429700000|2021-03-22 16:15:00|625.7|625.1|624.8|624.2|625.7|625.1|624.8|624.2|59
1616430000000|2021-03-22 16:20:00|624.9|624.3|625.3|624.7|625.5|624.9|624.9|624.3|35
1616430300000|2021-03-22 16:25:00|625.5|624.9|625|624.4|625.5|624.9|625|624.4|66
1616430600000|2021-03-22 16:30:00|624.9|624.3|625|624.4|625.3|624.7|624.8|624.2|59
1616430900000|2021-03-22 16:35:00|624.9|624.3|625.6|625|626|625.4|624.8|624.2|128
1616431200000|2021-03-22 16:40:00|625.5|624.9|626.2|625.6|626.2|625.6|625.5|624.9|51
1616431500000|2021-03-22 16:45:00|626.1|625.5|626.5|625.9|626.7|626.1|626|625.4|82
1616431800000|2021-03-22 16:50:00|626.4|625.8|626|625.4|626.5|625.9|625.7|625.1|97
1616432100000|2021-03-22 16:55:00|625.9|625.3|626.2|625.6|626.3|625.7|625.8|625.2|40
1616432400000|2021-03-22 17:00:00|626.3|625.7|626|625.4|626.3|625.7|626|625.4|53
1616432700000|2021-03-22 17:05:00|626.2|625.6|626.5|625.9|626.5|625.9|626|625.4|78
1616433000000|2021-03-22 17:10:00|626.4|625.8|625.8|625.2|626.5|625.9|625.3|624.7|174
1616433300000|2021-03-22 17:15:00|626|625.4|626|625.4|626|625.4|625.5|624.9|129
1616433600000|2021-03-22 17:20:00|625.8|625.2|626|625.4|626.2|625.6|625.7|625.1|136
1616433900000|2021-03-22 17:25:00|626.1|625.5|626.2|625.6|626.2|625.6|626|625.4|95
1616434200000|2021-03-22 17:30:00|626.5|625.9|626|625.4|626.5|625.9|625.7|625.1|134
1616434500000|2021-03-22 17:35:00|626.2|625.6|626.2|625.6|626.2|625.6|626|625.4|47
1616434800000|2021-03-22 17:40:00|626|625.4|625.8|625.2|626.3|625.7|625.3|624.7|161
1616435100000|2021-03-22 17:45:00|626|625.4|626|625.4|626.1|625.5|625.9|625.3|52
1616435400000|2021-03-22 17:50:00|626.2|625.6|626.3|625.7|626.3|625.7|626|625.4|61
1616435700000|2021-03-22 17:55:00|626.4|625.8|626|625.4|626.5|625.9|626|625.4|246
1616436000000|2021-03-22 18:00:00|626.1|625.5|626.5|625.9|626.8|626.2|626|625.4|203
1616436300000|2021-03-22 18:05:00|626.8|626.2|625.5|624.9|626.8|626.2|625.3|624.7|270
1616436600000|2021-03-22 18:10:00|625.6|625|626.6|626|626.8|626.2|625.1|624.5|1397
1616436900000|2021-03-22 18:15:00|626.7|626.1|627.5|626.9|627.6|627|626.4|625.8|241
1616457600000|2021-03-23 00:00:00|627.7|627.1|626.9|626.3|628.2|627.6|625.7|625.1|365
1616457900000|2021-03-23 00:05:00|626.7|626.1|626.7|626.1|627.2|626.6|626.7|626.1|52
1616458200000|2021-03-23 00:10:00|626.8|626.2|627.4|626.8|627.8|627.2|626.6|626|81
1616458500000|2021-03-23 00:15:00|627.5|626.9|627.4|626.8|627.8|627.2|627.2|626.6|56
1616458800000|2021-03-23 00:20:00|627.2|626.6|626.8|626.2|627.3|626.7|626.3|625.7|75
1616459100000|2021-03-23 00:25:00|626.7|626.1|626.7|626.1|627|626.4|626.5|625.9|21
1616459400000|2021-03-23 00:30:00|626.8|626.2|627|626.4|627|626.4|626.7|626.1|7
1616459700000|2021-03-23 00:35:00|627.1|626.5|626.7|626.1|627.1|626.5|626.7|626.1|10
1616460000000|2021-03-23 00:40:00|626.8|626.2|626.9|626.3|626.9|626.3|626.7|626.1|8
1616460300000|2021-03-23 00:45:00|627|626.4|627|626.4|627.2|626.6|627|626.4|22
1616460600000|2021-03-23 00:50:00|627.2|626.6|627|626.4|627.2|626.6|626.6|626|18
1616460900000|2021-03-23 00:55:00|627.2|626.6|626.9|626.3|627.2|626.6|626.7|626.1|36
1616461200000|2021-03-23 01:00:00|626.8|626.2|626|625.4|627|626.4|626|625.4|19
1616461500000|2021-03-23 01:05:00|625.9|625.3|626.1|625.5|626.2|625.6|625.7|625.1|23
1616461800000|2021-03-23 01:10:00|626|625.4|625.9|625.3|626|625.4|625.9|625.3|6
1616462100000|2021-03-23 01:15:00|625.7|625.1|625.6|625|626|625.4|625.6|625|22
1616462400000|2021-03-23 01:20:00|625.7|625.1|625.7|625.1|625.7|625.1|625.5|624.9|7
1616462700000|2021-03-23 01:25:00|625.6|625|625.7|625.1|625.7|625.1|625.2|624.6|23
1616463000000|2021-03-23 01:30:00|625.6|625|625.5|624.9|625.6|625|625.5|624.9|9
1616463300000|2021-03-23 01:35:00|625.6|625|625.7|625.1|626|625.4|625.5|624.9|16
1616463600000|2021-03-23 01:40:00|625.8|625.2|625.7|625.1|625.8|625.2|625.7|625.1|4
1616463900000|2021-03-23 01:45:00|625.8|625.2|626|625.4|626.1|625.5|625.8|625.2|5
1616464200000|2021-03-23 01:50:00|625.9|625.3|625.7|625.1|626|625.4|625.5|624.9|12
1616464500000|2021-03-23 01:55:00|625.8|625.2|625.7|625.1|625.8|625.2|625.7|625.1|6
1616464800000|2021-03-23 02:00:00|625.9|625.3|625.6|625|625.9|625.3|625.5|624.9|14
1616465100000|2021-03-23 02:05:00|625.5|624.9|625.4|624.8|625.7|625.1|625.2|624.6|10
1616465400000|2021-03-23 02:10:00|625.2|624.6|626|625.4|626.1|625.5|625.2|624.6|21
1616465700000|2021-03-23 02:15:00|625.9|625.3|625.7|625.1|625.9|625.3|625.7|625.1|13
1616466000000|2021-03-23 02:20:00|625.6|625|625.7|625.1|625.8|625.2|625.6|625|16
1616466300000|2021-03-23 02:25:00|625.6|625|625.5|624.9|625.6|625|625.5|624.9|13
1616466600000|2021-03-23 02:30:00|625.6|625|625.2|624.6|625.6|625|625.2|624.6|12
1616466900000|2021-03-23 02:35:00|625.3|624.7|625.2|624.6|625.5|624.9|625.2|624.6|10
1616467200000|2021-03-23 02:40:00|625.5|624.9|625.2|624.6|625.5|624.9|625.2|624.6|6
1616467500000|2021-03-23 02:45:00|625|624.4|625.2|624.6|625.2|624.6|625|624.4|8
1616467800000|2021-03-23 02:50:00|625.1|624.5|625.2|624.6|625.5|624.9|625|624.4|16
1616468100000|2021-03-23 02:55:00|625.3|624.7|625.1|624.5|625.3|624.7|625|624.4|3
1616468400000|2021-03-23 03:00:00|625|624.4|625.2|624.6|625.2|624.6|625|624.4|6
1616468700000|2021-03-23 03:05:00|625.1|624.5|625.1|624.5|625.2|624.6|625|624.4|3
1616469000000|2021-03-23 03:10:00|625.2|624.6|625|624.4|625.2|624.6|625|624.4|4
1616469300000|2021-03-23 03:15:00|625.1|624.5|625|624.4|625.2|624.6|625|624.4|17
1616469600000|2021-03-23 03:20:00|625.1|624.5|625.2|624.6|625.2|624.6|625|624.4|2
1616469900000|2021-03-23 03:25:00|625.4|624.8|625.2|624.6|625.4|624.8|625.1|624.5|15
1616470200000|2021-03-23 03:30:00|||||||||1
1616470500000|2021-03-23 03:35:00|625|624.4|625|624.4|625.1|624.5|625|624.4|8
1616470800000|2021-03-23 03:40:00|||||||||2
1616471100000|2021-03-23 03:45:00|624.8|624.2|625.2|624.6|625.2|624.6|624.8|624.2|15
1616471400000|2021-03-23 03:50:00|625.5|624.9|625.5|624.9|625.5|624.9|625.5|624.9|9
1616471700000|2021-03-23 03:55:00|625.2|624.6|625.5|624.9|625.5|624.9|625.2|624.6|21
1616472000000|2021-03-23 04:00:00|625.2|624.6|625.5|624.9|625.5|624.9|625.2|624.6|22
1616472300000|2021-03-23 04:05:00|625.3|624.7|625.5|624.9|625.5|624.9|625.2|624.6|16
1616472600000|2021-03-23 04:10:00|625.6|625|625.5|624.9|625.7|625.1|625.5|624.9|1
1616472900000|2021-03-23 04:15:00|||||||||4
1616473200000|2021-03-23 04:20:00|625.8|625.2|625.7|625.1|625.8|625.2|625.7|625.1|6
1616473500000|2021-03-23 04:25:00|625.6|625|625.5|624.9|625.6|625|625.5|624.9|8
1616473800000|2021-03-23 04:30:00|625.4|624.8|625.5|624.9|625.5|624.9|625.4|624.8|6
1616474100000|2021-03-23 04:35:00|625.7|625.1|625.8|625.2|625.8|625.2|625.7|625.1|4
1616474400000|2021-03-23 04:40:00|||||||||5
1616474700000|2021-03-23 04:45:00|626.1|625.5|626.3|625.7|626.4|625.8|626.1|625.5|37
1616475000000|2021-03-23 04:50:00|626.5|625.9|627|626.4|627|626.4|626.5|625.9|43
1616475300000|2021-03-23 04:55:00|||||||||5
1616475600000|2021-03-23 05:00:00|626.8|626.2|626.5|625.9|626.8|626.2|626.3|625.7|55
1616475900000|2021-03-23 05:05:00|626.4|625.8|626.4|625.8|626.4|625.8|626.4|625.8|4
1616476200000|2021-03-23 05:10:00|626.5|625.9|626.7|626.1|626.8|626.2|626.4|625.8|10
1616476500000|2021-03-23 05:15:00|626.6|626|626.6|626|626.8|626.2|626.5|625.9|8
1616476800000|2021-03-23 05:20:00|626.7|626.1|626.5|625.9|626.8|626.2|626.3|625.7|12
1616477100000|2021-03-23 05:25:00|626.4|625.8|626.4|625.8|626.5|625.9|626.3|625.7|22
1616477400000|2021-03-23 05:30:00|626.5|625.9|626.3|625.7|626.5|625.9|626.2|625.6|1
1616477700000|2021-03-23 05:35:00|626.2|625.6|626|625.4|626.3|625.7|625.8|625.2|61
1616478000000|2021-03-23 05:40:00|||||||||8
1616478300000|2021-03-23 05:45:00|625.9|625.3|626.1|625.5|626.1|625.5|625.8|625.2|13
1616478600000|2021-03-23 05:50:00|626|625.4|626.1|625.5|626.5|625.9|626|625.4|33
1616478900000|2021-03-23 05:55:00|626|625.4|626.5|625.9|626.6|626|626|625.4|21
1616479200000|2021-03-23 06:00:00|626.4|625.8|626.3|625.7|626.6|626|626.2|625.6|35
1616479500000|2021-03-23 06:05:00|626.2|625.6|626|625.4|626.3|625.7|626|625.4|5
1616479800000|2021-03-23 06:10:00|||||||||5
1616480100000|2021-03-23 06:15:00|625.7|625.1|626|625.4|626|625.4|625.7|625.1|32
1616480400000|2021-03-23 06:20:00|626.2|625.6|626|625.4|626.3|625.7|626|625.4|8
1616480700000|2021-03-23 06:25:00|626.1|625.5|626|625.4|626.2|625.6|625.9|625.3|35
1616481000000|2021-03-23 06:30:00|626.1|625.5|626|625.4|626.3|625.7|626|625.4|16
1616481300000|2021-03-23 06:35:00|||||||||11
1616481600000|2021-03-23 06:40:00|626.3|625.7|626|625.4|626.3|625.7|626|625.4|18
1616481900000|2021-03-23 06:45:00|626.2|625.6|626.3|625.7|626.3|625.7|626.2|625.6|18
1616482200000|2021-03-23 06:50:00|626.1|625.5|626.3|625.7|626.5|625.9|626.1|625.5|21
1616482500000|2021-03-23 06:55:00|626.5|625.9|626.5|625.9|626.6|626|626.5|625.9|41
1616482800000|2021-03-23 07:00:00|626.4|625.8|626|625.4|626.4|625.8|626|625.4|16
1616483100000|2021-03-23 07:05:00|625.9|625.3|625.3|624.7|626|625.4|625.2|624.6|39
1616483400000|2021-03-23 07:10:00|625.2|624.6|625.3|624.7|625.3|624.7|625.1|624.5|22
1616483700000|2021-03-23 07:15:00|625.5|624.9|625.2|624.6|625.5|624.9|625.2|624.6|18
1616484000000|2021-03-23 07:20:00|625.3|624.7|625.2|624.6|625.3|624.7|625.2|624.6|7
1616484300000|2021-03-23 07:25:00|625.3|624.7|625.5|624.9|625.7|625.1|625.3|624.7|27
1616484600000|2021-03-23 07:30:00|625.6|625|625.5|624.9|625.8|625.2|625.5|624.9|109
1616484900000|2021-03-23 07:35:00|625.3|624.7|624.5|623.9|625.3|624.7|624.5|623.9|100
1616485200000|2021-03-23 07:40:00|624.3|623.7|624.8|624.2|624.8|624.2|624.3|623.7|71
1616485500000|2021-03-23 07:45:00|624.9|624.3|624.8|624.2|624.9|624.3|624.8|624.2|8
1616485800000|2021-03-23 07:50:00|624.5|623.9|624.5|623.9|624.5|623.9|624.5|623.9|58
1616486100000|2021-03-23 07:55:00|624.7|624.1|625|624.4|625|624.4|624.7|624.1|26
1616486400000|2021-03-23 08:00:00|624.8|624.2|624.7|624.1|625|624.4|624.5|623.9|40
1616486700000|2021-03-23 08:05:00|624.8|624.2|624.3|623.7|624.8|624.2|624.3|623.7|17
1616487000000|2021-03-23 08:10:00|624.4|623.8|624|623.4|624.4|623.8|623.8|623.2|72
1616487300000|2021-03-23 08:15:00|623.8|623.2|623.8|623.2|624|623.4|623.6|623|28
1616487600000|2021-03-23 08:20:00|623.9|623.3|624|623.4|624.3|623.7|623.9|623.3|52
1616487900000|2021-03-23 08:25:00|623.8|623.2|623.7|623.1|623.8|623.2|623.5|622.9|51
1616488200000|2021-03-23 08:30:00|623.8|623.2|623.7|623.1|623.8|623.2|623.5|622.9|37
1616488500000|2021-03-23 08:35:00|623.6|623|623.5|622.9|624|623.4|623.5|622.9|51
1616488800000|2021-03-23 08:40:00|623.6|623|623.5|622.9|623.8|623.2|623.5|622.9|33
1616489100000|2021-03-23 08:45:00|623.6|623|623.5|622.9|623.8|623.2|623.5|622.9|21
1616489400000|2021-03-23 08:50:00|623.6|623|623.8|623.2|623.8|623.2|623.6|623|24
1616489700000|2021-03-23 08:55:00|623.7|623.1|623.8|623.2|624|623.4|623.5|622.9|34
1616490000000|2021-03-23 09:00:00|623.9|623.3|624|623.4|624.3|623.7|623.9|623.3|26
1616490300000|2021-03-23 09:05:00|624.1|623.5|624|623.4|624.3|623.7|624|623.4|21
1616490600000|2021-03-23 09:10:00|623.8|623.2|623.5|622.9|623.8|623.2|623.5|622.9|39
1616490900000|2021-03-23 09:15:00|623.8|623.2|623.5|622.9|624|623.4|623.5|622.9|27
1616491200000|2021-03-23 09:20:00|623.6|623|623.3|622.7|623.6|623|623|622.4|42
1616491500000|2021-03-23 09:25:00|623|622.4|623.2|622.6|623.3|622.7|623|622.4|64
1616491800000|2021-03-23 09:30:00|623.3|622.7|623.3|622.7|623.3|622.7|623|622.4|19
1616492100000|2021-03-23 09:35:00|623.1|622.5|622.8|622.2|623.3|622.7|622.7|622.1|24
1616492400000|2021-03-23 09:40:00|622.9|622.3|623.2|622.6|623.2|622.6|622.9|622.3|40
1616492700000|2021-03-23 09:45:00|623.3|622.7|622.7|622.1|623.5|622.9|622.6|622|47
1616493000000|2021-03-23 09:50:00|622.9|622.3|622.5|621.9|622.9|622.3|622.5|621.9|16
1616493300000|2021-03-23 09:55:00|622.7|622.1|622.7|622.1|622.9|622.3|622.7|622.1|9
1616493600000|2021-03-23 10:00:00|622.6|622|622.7|622.1|622.9|622.3|622.5|621.9|24
1616493900000|2021-03-23 10:05:00|622.5|621.9|622.9|622.3|622.9|622.3|622.5|621.9|20
1616494200000|2021-03-23 10:10:00|622.7|622.1|622.4|621.8|622.9|622.3|622.4|621.8|85
1616494500000|2021-03-23 10:15:00|622.2|621.6|622.2|621.6|622.4|621.8|622|621.4|59
1616494800000|2021-03-23 10:20:00|622.3|621.7|622.1|621.5|622.3|621.7|622.1|621.5|15
1616495100000|2021-03-23 10:25:00|622|621.4|621.9|621.3|622|621.4|621.4|620.8|96
1616495400000|2021-03-23 10:30:00|622|621.4|621.9|621.3|622|621.4|621.7|621.1|35
1616495700000|2021-03-23 10:35:00|621.7|621.1|621.9|621.3|622.2|621.6|621.7|621.1|29
1616496000000|2021-03-23 10:40:00|621.7|621.1|622.6|622|622.7|622.1|621.7|621.1|43
1616496300000|2021-03-23 10:45:00|622.7|622.1|623.1|622.5|623.2|622.6|622.6|622|36
1616496600000|2021-03-23 10:50:00|||||||||1
1616496900000|2021-03-23 10:55:00|622.9|622.3|623.1|622.5|623.1|622.5|622.9|622.3|32
1616497200000|2021-03-23 11:00:00|623.2|622.6|622.8|622.2|623.2|622.6|622.6|622|38
1616497500000|2021-03-23 11:05:00|622.9|622.3|622.6|622|622.9|622.3|622.6|622|11
1616497800000|2021-03-23 11:10:00|||||||||4
1616498100000|2021-03-23 11:15:00|622.5|621.9|622.6|622|622.6|622|622.4|621.8|12
1616498400000|2021-03-23 11:20:00|622.4|621.8|622.1|621.5|622.4|621.8|621.7|621.1|107
1616498700000|2021-03-23 11:25:00|622|621.4|622.6|622|622.7|622.1|621.9|621.3|85
1616499000000|2021-03-23 11:30:00|622.7|622.1|622.6|622|622.9|622.3|622.6|622|33
1616499300000|2021-03-23 11:35:00|||||||||16
1616499600000|2021-03-23 11:40:00|622.7|622.1|622.6|622|622.7|622.1|622.6|622|7
1616499900000|2021-03-23 11:45:00|622.8|622.2|622.7|622.1|622.8|622.2|622.6|622|20
1616500200000|2021-03-23 11:50:00|622.8|622.2|622.6|622|622.8|622.2|622.6|622|47
1616500500000|2021-03-23 11:55:00|622.4|621.8|622.6|622|622.8|622.2|622.3|621.7|45
1616500800000|2021-03-23 12:00:00|622.4|621.8|622.3|621.7|622.6|622|622.3|621.7|23
1616501100000|2021-03-23 12:05:00|622.4|621.8|622.1|621.5|622.5|621.9|621.8|621.2|188
1616501400000|2021-03-23 12:10:00|622|621.4|622.1|621.5|622.1|621.5|621.9|621.3|104
1616501700000|2021-03-23 12:15:00|621.9|621.3|621.9|621.3|621.9|621.3|621.9|621.3|24
1616502000000|2021-03-23 12:20:00|622.1|621.5|622.1|621.5|622.1|621.5|621.9|621.3|85
1616502300000|2021-03-23 12:25:00|621.9|621.3|621.8|621.2|622|621.4|621.8|621.2|38
1616502600000|2021-03-23 12:30:00|621.9|621.3|621.4|620.8|621.9|621.3|621.1|620.5|90
1616502900000|2021-03-23 12:35:00|621.5|620.9|620.9|620.3|621.5|620.9|620.9|620.3|91
1616503200000|2021-03-23 12:40:00|621|620.4|621.2|620.6|621.4|620.8|620.9|620.3|75
1616506200000|2021-03-23 13:30:00|620.7|620.1|621.9|621.3|623.4|622.8|620.1|619.5|1463
1616506500000|2021-03-23 13:35:00|622|621.4|622.1|621.5|622.9|622.3|621.5|620.9|737
1616506800000|2021-03-23 13:40:00|622|621.4|625|624.4|625.1|624.5|621.8|621.2|739
1616507100000|2021-03-23 13:45:00|624.8|624.2|626.8|626.2|627.1|626.5|624.1|623.5|661
1616507400000|2021-03-23 13:50:00|626.9|626.3|630.3|629.7|630.5|629.9|626.8|626.2|1198
1616507700000|2021-03-23 13:55:00|630|629.4|632.5|631.9|633.1|632.5|630|629.4|1109
1616508000000|2021-03-23 14:00:00|632.6|632|631.8|631.2|633.7|633.1|631|630.4|1132
1616508300000|2021-03-23 14:05:00|632|631.4|633.5|632.9|633.5|632.9|631.5|630.9|488
1616508600000|2021-03-23 14:10:00|633.2|632.6|634.3|633.7|634.8|634.2|633|632.4|603
1616508900000|2021-03-23 14:15:00|634.2|633.6|635.5|634.9|635.9|635.3|633.7|633.1|1061
1616509200000|2021-03-23 14:20:00|635.4|634.8|634.6|634|635.6|635|633.8|633.2|786
1616509500000|2021-03-23 14:25:00|634.7|634.1|636.3|635.7|638.1|637.5|634.7|634.1|1299
1616509800000|2021-03-23 14:30:00|636.2|635.6|635.8|635.2|637.3|636.7|635.8|635.2|908
1616510100000|2021-03-23 14:35:00|635.9|635.3|638.4|637.8|638.5|637.9|635.8|635.2|1115
1616510400000|2021-03-23 14:40:00|638.5|637.9|637.8|637.2|639.1|638.5|637.5|636.9|1010
1616510700000|2021-03-23 14:45:00|637.7|637.1|639.7|639.1|639.7|639.1|637.6|637|814
1616511000000|2021-03-23 14:50:00|639.9|639.3|638.3|637.7|640.7|640.1|638.1|637.5|1089
1616511300000|2021-03-23 14:55:00|638.6|638|639.3|638.7|639.3|638.7|638.1|637.5|402
1616511600000|2021-03-23 15:00:00|639.4|638.8|640|639.4|640|639.4|639.1|638.5|224
1616511900000|2021-03-23 15:05:00|639.8|639.2|640.5|639.9|641|640.4|639.8|639.2|517
1616512200000|2021-03-23 15:10:00|640.6|640|641.3|640.7|641.8|641.2|640.6|640|539
1616512500000|2021-03-23 15:15:00|641.5|640.9|639.9|639.3|641.5|640.9|639.9|639.3|1072
1616512800000|2021-03-23 15:20:00|640.2|639.6|641.4|640.8|641.7|641.1|640.1|639.5|574
1616513100000|2021-03-23 15:25:00|641.2|640.6|640.9|640.3|641.9|641.3|640.9|640.3|488
1616513400000|2021-03-23 15:30:00|641.1|640.5|641.4|640.8|642.5|641.9|640.9|640.3|642
1616513700000|2021-03-23 15:35:00|641.7|641.1|641.2|640.6|642.3|641.7|640.2|639.6|601
1616514000000|2021-03-23 15:40:00|641.3|640.7|641.7|641.1|641.9|641.3|641.2|640.6|262
1616514300000|2021-03-23 15:45:00|641.9|641.3|641.5|640.9|642.7|642.1|640.5|639.9|660
1616514600000|2021-03-23 15:50:00|641.6|641|638.6|638|641.9|641.3|638.5|637.9|1080
1616514900000|2021-03-23 15:55:00|638.5|637.9|639.4|638.8|640|639.4|638.5|637.9|658
1616515200000|2021-03-23 16:00:00|639.2|638.6|637.7|637.1|639.4|638.8|637.2|636.6|587
1616515500000|2021-03-23 16:05:00|637.9|637.3|637.2|636.6|637.9|637.3|637.1|636.5|256
1616515800000|2021-03-23 16:10:00|637.6|637|636.4|635.8|637.8|637.2|636.4|635.8|270
1616516100000|2021-03-23 16:15:00|636.1|635.5|636.6|636|636.8|636.2|635.1|634.5|512
1616516400000|2021-03-23 16:20:00|636.9|636.3|635.9|635.3|637.1|636.5|635.9|635.3|274
1616516700000|2021-03-23 16:25:00|635.7|635.1|635.6|635|636.4|635.8|635.2|634.6|294
1616517000000|2021-03-23 16:30:00|635.9|635.3|635.5|634.9|636.1|635.5|635.2|634.6|175
1616517300000|2021-03-23 16:35:00|635.6|635|635.9|635.3|636.6|636|635.4|634.8|379
1616517600000|2021-03-23 16:40:00|635.7|635.1|635.2|634.6|635.9|635.3|635|634.4|138
1616517900000|2021-03-23 16:45:00|635.3|634.7|635|634.4|635.7|635.1|634.3|633.7|576
1616518200000|2021-03-23 16:50:00|634.9|634.3|634.5|633.9|634.9|634.3|634.1|633.5|308
1616518500000|2021-03-23 16:55:00|634.6|634|634.6|634|634.8|634.2|634.3|633.7|172
1616518800000|2021-03-23 17:00:00|634.5|633.9|634.1|633.5|634.6|634|633.8|633.2|267
1616519100000|2021-03-23 17:05:00|633.8|633.2|633.5|632.9|634.1|633.5|633.1|632.5|203
1616519400000|2021-03-23 17:10:00|633.6|633|634.1|633.5|634.3|633.7|633.1|632.5|293
1616519700000|2021-03-23 17:15:00|634.3|633.7|634.6|634|634.7|634.1|634.1|633.5|216
1616520000000|2021-03-23 17:20:00|634.8|634.2|634.4|633.8|635.1|634.5|634.3|633.7|169
1616520300000|2021-03-23 17:25:00|634.3|633.7|634.4|633.8|634.7|634.1|634.1|633.5|180
1616520600000|2021-03-23 17:30:00|634.3|633.7|633.1|632.5|634.3|633.7|632.8|632.2|439
1616520900000|2021-03-23 17:35:00|633|632.4|632.3|631.7|633.1|632.5|632.1|631.5|230
1616521200000|2021-03-23 17:40:00|632.2|631.6|633.3|632.7|633.6|633|632.2|631.6|272
1616521500000|2021-03-23 17:45:00|633.4|632.8|633|632.4|633.8|633.2|632.9|632.3|179
1616521800000|2021-03-23 17:50:00|632.9|632.3|633.1|632.5|633.4|632.8|632.6|632|196
1616522100000|2021-03-23 17:55:00|632.6|632|632.6|632|632.7|632.1|632.4|631.8|63
1616522400000|2021-03-23 18:00:00|632.4|631.8|633.9|633.3|634|633.4|632.1|631.5|287
1616522700000|2021-03-23 18:05:00|634|633.4|633.3|632.7|635|634.4|633.2|632.6|401
1616523000000|2021-03-23 18:10:00|633.5|632.9|633.1|632.5|634.3|633.7|632.6|632|1422
1616523300000|2021-03-23 18:15:00|633.3|632.7|633.9|633.3|634.1|633.5|632.6|632|595
1616544000000|2021-03-24 00:00:00|634.1|633.5|633.8|633.2|634.6|634|633.3|632.7|282
1616544300000|2021-03-24 00:05:00|633.7|633.1|634.3|633.7|634.8|634.2|633.6|633|111
1616544600000|2021-03-24 00:10:00|634.1|633.5|634.3|633.7|634.8|634.2|633.8|633.2|80
1616544900000|2021-03-24 00:15:00|634.2|633.6|633.6|633|634.3|633.7|633.4|632.8|37
1616545200000|2021-03-24 00:20:00|633.7|633.1|635|634.4|635|634.4|633.6|633|79
1616545500000|2021-03-24 00:25:00|635.2|634.6|634.7|634.1|635.5|634.9|634.7|634.1|59
1616545800000|2021-03-24 00:30:00|634.9|634.3|634.7|634.1|635|634.4|634.5|633.9|29
1616546100000|2021-03-24 00:35:00|635|634.4|635|634.4|635|634.4|634.2|633.6|25
1616546400000|2021-03-24 00:40:00|634.8|634.2|634.1|633.5|634.8|634.2|634|633.4|30
1616546700000|2021-03-24 00:45:00|634.2|633.6|634|633.4|634.2|633.6|634|633.4|12
1616547000000|2021-03-24 00:50:00|633.9|633.3|634|633.4|634.2|633.6|633.9|633.3|48
1616547300000|2021-03-24 00:55:00|634.1|633.5|634.5|633.9|634.8|634.2|634.1|633.5|18
1616547600000|2021-03-24 01:00:00|634.2|633.6|634.2|633.6|634.5|633.9|633.9|633.3|57
1616547900000|2021-03-24 01:05:00|634.3|633.7|634.5|633.9|634.5|633.9|634.2|633.6|11
1616548200000|2021-03-24 01:10:00|634.4|633.8|634.2|633.6|634.5|633.9|634.2|633.6|9
1616548500000|2021-03-24 01:15:00|634.1|633.5|634|633.4|634.1|633.5|633.8|633.2|40
1616548800000|2021-03-24 01:20:00|633.9|633.3|633.8|633.2|634|633.4|633.8|633.2|6
1616549100000|2021-03-24 01:25:00|634|633.4|634|633.4|634|633.4|633.9|633.3|10
1616549400000|2021-03-24 01:30:00|633.8|633.2|633.6|633|633.8|633.2|633.5|632.9|23
1616549700000|2021-03-24 01:35:00|633.5|632.9|632.5|631.9|633.5|632.9|632.3|631.7|91
1616550000000|2021-03-24 01:40:00|632.3|631.7|631.8|631.2|632.6|632|631.3|630.7|199
1616550300000|2021-03-24 01:45:00|632.1|631.5|631.8|631.2|632.2|631.6|631.8|631.2|102
1616550600000|2021-03-24 01:50:00|631.7|631.1|631.7|631.1|631.7|631.1|631.4|630.8|209
1616550900000|2021-03-24 01:55:00|631.6|631|631.5|630.9|631.8|631.2|631.4|630.8|68
1616551200000|2021-03-24 02:00:00|631.4|630.8|631.6|631|631.6|631|631.4|630.8|18
1616551500000|2021-03-24 02:05:00|631.4|630.8|631.9|631.3|631.9|631.3|631.4|630.8|40
1616551800000|2021-03-24 02:10:00|632.1|631.5|631.9|631.3|632.1|631.5|631.9|631.3|11
1616552100000|2021-03-24 02:15:00|632|631.4|631.9|631.3|632.1|631.5|631.9|631.3|15
1616552400000|2021-03-24 02:20:00|631.7|631.1|631.6|631|631.7|631.1|631.6|631|5
1616552700000|2021-03-24 02:25:00|631.8|631.2|631.9|631.3|631.9|631.3|631.8|631.2|4
1616553000000|2021-03-24 02:30:00|631.8|631.2|631.6|631|631.8|631.2|631.6|631|15
1616553300000|2021-03-24 02:35:00|631.4|630.8|631.9|631.3|631.9|631.3|631.4|630.8|42
1616553600000|2021-03-24 02:40:00|631.7|631.1|631.9|631.3|631.9|631.3|631.6|631|13
1616553900000|2021-03-24 02:45:00|631.8|631.2|631.9|631.3|631.9|631.3|631.8|631.2|2
1616554200000|2021-03-24 02:50:00|631.7|631.1|631.9|631.3|631.9|631.3|631.6|631|9
1616554500000|2021-03-24 02:55:00|631.8|631.2|631.9|631.3|632|631.4|631.8|631.2|6
1616554800000|2021-03-24 03:00:00|631.7|631.1|631.9|631.3|631.9|631.3|631.6|631|4
1616555100000|2021-03-24 03:05:00|631.8|631.2|631.6|631|631.8|631.2|631.4|630.8|39
1616555400000|2021-03-24 03:10:00|631.4|630.8|631.5|630.9|631.5|630.9|631.4|630.8|4
1616555700000|2021-03-24 03:15:00|631.6|631|631.4|630.8|631.6|631|631.4|630.8|17
1616556000000|2021-03-24 03:20:00|631.3|630.7|631.4|630.8|631.4|630.8|631.3|630.7|2
1616556300000|2021-03-24 03:25:00|631.5|630.9|631.6|631|631.6|631|631.5|630.9|11
1616556900000|2021-03-24 03:35:00|631.9|631.3|631.9|631.3|632.1|631.5|631.9|631.3|60
1616557200000|2021-03-24 03:40:00|632.1|631.5|632|631.4|632.1|631.5|632|631.4|4
1616557500000|2021-03-24 03:45:00|631.9|631.3|631.9|631.3|631.9|631.3|631.9|631.3|8
1616558400000|2021-03-24 04:00:00|632.1|631.5|632.1|631.5|632.1|631.5|632.1|631.5|12
1616558700000|2021-03-24 04:05:00|||||||||1
1616559000000|2021-03-24 04:10:00|||||||||3
1616559300000|2021-03-24 04:15:00|632.2|631.6|632.5|631.9|632.6|632|632.2|631.6|14
1616559600000|2021-03-24 04:20:00|632.4|631.8|632|631.4|632.6|632|632|631.4|21
1616559900000|2021-03-24 04:25:00|631.9|631.3|631.9|631.3|632.1|631.5|631.9|631.3|9
1616560200000|2021-03-24 04:30:00|632|631.4|632.1|631.5|632.4|631.8|632|631.4|12
1616560800000|2021-03-24 04:40:00|632|631.4|632|631.4|632|631.4|632|631.4|3
1616561100000|2021-03-24 04:45:00|631.9|631.3|632.3|631.7|632.3|631.7|631.9|631.3|5
1616561400000|2021-03-24 04:50:00|632.2|631.6|632.1|631.5|632.3|631.7|632.1|631.5|4
1616561700000|2021-03-24 04:55:00|632|631.4|632.1|631.5|632.1|631.5|632|631.4|4
1616562000000|2021-03-24 05:00:00|631.9|631.3|631.9|631.3|632.1|631.5|631.8|631.2|14
1616562300000|2021-03-24 05:05:00|632|631.4|631.9|631.3|632.1|631.5|631.9|631.3|7
1616562600000|2021-03-24 05:10:00|||||||||1
1616562900000|2021-03-24 05:15:00|632.1|631.5|632.1|631.5|632.1|631.5|631.9|631.3|5
1616563500000|2021-03-24 05:25:00|632.2|631.6|632.3|631.7|632.3|631.7|632.2|631.6|6
1616563800000|2021-03-24 05:30:00|632.2|631.6|632.5|631.9|632.6|632|632.1|631.5|14
1616564100000|2021-03-24 05:35:00|632.4|631.8|632.2|631.6|632.6|632|632.1|631.5|24
1616564400000|2021-03-24 05:40:00|632.3|631.7|632.2|631.6|632.3|631.7|632.1|631.5|9
1616564700000|2021-03-24 05:45:00|632.1|631.5|632.1|631.5|632.2|631.6|632|631.4|6
1616565000000|2021-03-24 05:50:00|632.3|631.7|631.6|631|632.3|631.7|631.6|631|46
1616565300000|2021-03-24 05:55:00|631.4|630.8|629.8|629.2|631.5|630.9|629.8|629.2|180
1616565600000|2021-03-24 06:00:00|629.9|629.3|630.4|629.8|630.5|629.9|629.9|629.3|44
1616565900000|2021-03-24 06:05:00|630.3|629.7|630|629.4|630.4|629.8|630|629.4|9
1616566200000|2021-03-24 06:10:00|629.9|629.3|630.2|629.6|630.2|629.6|629.9|629.3|19
1616566500000|2021-03-24 06:15:00|630.3|629.7|630.5|629.9|630.6|630|630.3|629.7|25
1616566800000|2021-03-24 06:20:00|630.4|629.8|630.4|629.8|630.4|629.8|630.4|629.8|2
1616567100000|2021-03-24 06:25:00|630.6|630|630.4|629.8|630.6|630|630.1|629.5|24
1616567400000|2021-03-24 06:30:00|630.5|629.9|631.1|630.5|631.1|630.5|630.5|629.9|38
1616567700000|2021-03-24 06:35:00|631|630.4|631|630.4|631.2|630.6|630.9|630.3|51
1616568000000|2021-03-24 06:40:00|630.9|630.3|631|630.4|631.1|630.5|630.9|630.3|1
1616568300000|2021-03-24 06:45:00|630.9|630.3|631|630.4|631.1|630.5|630.9|630.3|20
1616568600000|2021-03-24 06:50:00|631.1|630.5|631.4|630.8|631.4|630.8|631|630.4|7
1616568900000|2021-03-24 06:55:00|631.2|630.6|631.4|630.8|631.4|630.8|631.1|630.5|16
1616569200000|2021-03-24 07:00:00|631.1|630.5|631.6|631|631.9|631.3|631.1|630.5|42
1616569500000|2021-03-24 07:05:00|631.4|630.8|631.4|630.8|631.8|631.2|631.4|630.8|20
1616569800000|2021-03-24 07:10:00|631.2|630.6|631.7|631.1|631.8|631.2|631.2|630.6|22
1616570100000|2021-03-24 07:15:00|631.8|631.2|631.7|631.1|631.8|631.2|631.6|631|5
1616570400000|2021-03-24 07:20:00|631.6|631|631.6|631|631.7|631.1|631.6|631|1
1616570700000|2021-03-24 07:25:00|631.4|630.8|631.1|630.5|631.5|630.9|631.1|630.5|12
1616571000000|2021-03-24 07:30:00|631.3|630.7|631.3|630.7|631.3|630.7|631.3|630.7|5
1616571300000|2021-03-24 07:35:00|631.4|630.8|631.3|630.7|631.4|630.8|631.3|630.7|3
1616571600000|2021-03-24 07:40:00|631.6|631|631.6|631|631.8|631.2|631.6|631|8
1616571900000|2021-03-24 07:45:00|631.7|631.1|631.4|630.8|631.8|631.2|631.4|630.8|14
1616572200000|2021-03-24 07:50:00|631.3|630.7|631.2|630.6|631.3|630.7|631.1|630.5|22
1616572500000|2021-03-24 07:55:00|631.3|630.7|631.3|630.7|631.6|631|631.3|630.7|9
1616572800000|2021-03-24 08:00:00|631.5|630.9|631.1|630.5|631.6|631|630.8|630.2|25
1616573100000|2021-03-24 08:05:00|631|630.4|633.4|632.8|633.5|632.9|631|630.4|120
1616573400000|2021-03-24 08:10:00|633.5|632.9|634.5|633.9|634.5|633.9|633.5|632.9|41
1616573700000|2021-03-24 08:15:00|634.4|633.8|634.8|634.2|635|634.4|634.4|633.8|34
1616574000000|2021-03-24 08:20:00|634.5|633.9|634.8|634.2|635|634.4|634.5|633.9|44
1616574300000|2021-03-24 08:25:00|634.7|634.1|634.9|634.3|635|634.4|634.6|634|8
1616574600000|2021-03-24 08:30:00|635|634.4|635.6|635|636.5|635.9|634.8|634.2|69
1616574900000|2021-03-24 08:35:00|635.5|634.9|635.2|634.6|635.8|635.2|635.2|634.6|18
1616575200000|2021-03-24 08:40:00|635.1|634.5|635|634.4|635.3|634.7|634.8|634.2|29
1616575500000|2021-03-24 08:45:00|634.9|634.3|635.4|634.8|635.5|634.9|634.8|634.2|27
1616575800000|2021-03-24 08:50:00|635.1|634.5|635.3|634.7|635.3|634.7|634.8|634.2|62
1616576100000|2021-03-24 08:55:00|635.5|634.9|635.3|634.7|635.5|634.9|635.3|634.7|23
1616576400000|2021-03-24 09:00:00|635.2|634.6|635.7|635.1|636|635.4|634.9|634.3|76
1616576700000|2021-03-24 09:05:00|635.6|635|635.5|634.9|635.6|635|635.3|634.7|18
1616577000000|2021-03-24 09:10:00|635.7|635.1|635.9|635.3|636.1|635.5|635.6|635|20
1616577300000|2021-03-24 09:15:00|635.8|635.2|635.5|634.9|635.8|635.2|634.9|634.3|37
1616577600000|2021-03-24 09:20:00|635.4|634.8|635.5|634.9|635.5|634.9|635.4|634.8|11
1616577900000|2021-03-24 09:25:00|635.8|635.2|636.2|635.6|636.5|635.9|635.8|635.2|50
1616578200000|2021-03-24 09:30:00|636.1|635.5|635.6|635|636.2|635.6|635.6|635|27
1616578500000|2021-03-24 09:35:00|635.5|634.9|636|635.4|636|635.4|635.5|634.9|11
1616578800000|2021-03-24 09:40:00|635.9|635.3|635.8|635.2|635.9|635.3|635.8|635.2|6
1616579100000|2021-03-24 09:45:00|635.7|635.1|635.7|635.1|635.8|635.2|635.3|634.7|30
1616579400000|2021-03-24 09:50:00|635.9|635.3|636.4|635.8|636.5|635.9|635.5|634.9|79
1616579700000|2021-03-24 09:55:00|636|635.4|636.5|635.9|636.5|635.9|635.7|635.1|56
1616580000000|2021-03-24 10:00:00|636.8|636.2|636.7|636.1|637.2|636.6|636.5|635.9|187
1616580300000|2021-03-24 10:05:00|637|636.4|636.5|635.9|637|636.4|636.5|635.9|22
1616580600000|2021-03-24 10:10:00|636.6|636|636.8|636.2|637|636.4|636.5|635.9|36
1616580900000|2021-03-24 10:15:00|637|636.4|637.2|636.6|637.2|636.6|636.7|636.1|49
1616581200000|2021-03-24 10:20:00|637.1|636.5|636.2|635.6|637.2|636.6|636|635.4|96
1616581500000|2021-03-24 10:25:00|636|635.4|636.4|635.8|636.5|635.9|636|635.4|34
1616581800000|2021-03-24 10:30:00|636.3|635.7|636|635.4|636.3|635.7|636|635.4|15
1616582100000|2021-03-24 10:35:00|635.3|634.7|633.5|632.9|635.5|634.9|633.3|632.7|292
1616582400000|2021-03-24 10:40:00|633.4|632.8|632.4|631.8|633.6|633|632.3|631.7|166
1616582700000|2021-03-24 10:45:00|632.5|631.9|632.3|631.7|632.6|632|632|631.4|90
1616583000000|2021-03-24 10:50:00|632.2|631.6|631.7|631.1|632.2|631.6|631.6|631|26
1616583300000|2021-03-24 10:55:00|631.6|631|631.8|631.2|632|631.4|631.3|630.7|55
1616583600000|2021-03-24 11:00:00|631.6|631|631.3|630.7|631.8|631.2|631|630.4|70
1616583900000|2021-03-24 11:05:00|631.2|630.6|631.5|630.9|631.7|631.1|631.2|630.6|72
1616584200000|2021-03-24 11:10:00|631.3|630.7|631.5|630.9|631.6|631|631.3|630.7|17
1616584500000|2021-03-24 11:15:00|631.2|630.6|629.7|629.1|631.3|630.7|629.7|629.1|136
1616584800000|2021-03-24 11:20:00|629.8|629.2|630.7|630.1|630.8|630.2|629.8|629.2|141
1616585100000|2021-03-24 11:25:00|630.6|630|629.9|629.3|631|630.4|629.8|629.2|112
1616585400000|2021-03-24 11:30:00|629.8|629.2|629.3|628.7|629.9|629.3|629.1|628.5|210
1616585700000|2021-03-24 11:35:00|629.4|628.8|628.6|628|629.4|628.8|628.4|627.8|70
1616586000000|2021-03-24 11:40:00|628.9|628.3|628.6|628|629.1|628.5|628.4|627.8|85
1616586300000|2021-03-24 11:45:00|628.5|627.9|629.1|628.5|629.1|628.5|628.5|627.9|32
1616586600000|2021-03-24 11:50:00|629|628.4|629.9|629.3|629.9|629.3|628.8|628.2|78
1616586900000|2021-03-24 11:55:00|629.8|629.2|629.3|628.7|629.9|629.3|629.1|628.5|78
1616587200000|2021-03-24 12:00:00|629.2|628.6|629.1|628.5|629.4|628.8|629.1|628.5|39
1616587500000|2021-03-24 12:05:00|629|628.4|628.5|627.9|629.1|628.5|628.3|627.7|304
1616587800000|2021-03-24 12:10:00|628.4|627.8|627.9|627.3|628.7|628.1|627.7|627.1|155
1616588100000|2021-03-24 12:15:00|627.8|627.2|628.4|627.8|628.5|627.9|627.7|627.1|187
1616588400000|2021-03-24 12:20:00|628.3|627.7|627.4|626.8|628.7|628.1|627.4|626.8|180
1616588700000|2021-03-24 12:25:00|627.3|626.7|627.3|626.7|627.7|627.1|627.2|626.6|309
1616589000000|2021-03-24 12:30:00|627.4|626.8|627.4|626.8|627.7|627.1|627.2|626.6|102
1616589300000|2021-03-24 12:35:00|627.2|626.6|627.4|626.8|627.7|627.1|627.2|626.6|218
1616589600000|2021-03-24 12:40:00|627.5|626.9|627.2|626.6|627.9|627.3|627.2|626.6|128
1616592600000|2021-03-24 13:30:00|627.8|627.2|629.4|628.8|631.9|631.3|627.7|627.1|1641
1616592900000|2021-03-24 13:35:00|629.3|628.7|629.5|628.9|632.2|631.6|628.5|627.9|1207
1616593200000|2021-03-24 13:40:00|629.4|628.8|629.8|629.2|630.2|629.6|628.3|627.7|602
1616593500000|2021-03-24 13:45:00|629.7|629.1|628.2|627.6|629.8|629.2|628|627.4|776
1616593800000|2021-03-24 13:50:00|628.1|627.5|628.3|627.7|629|628.4|627.3|626.7|759
1616594100000|2021-03-24 13:55:00|628.1|627.5|628.3|627.7|628.8|628.2|627.4|626.8|668
1616594400000|2021-03-24 14:00:00|628|627.4|627.6|627|628.8|628.2|627.3|626.7|361
1616594700000|2021-03-24 14:05:00|627.8|627.2|627.3|626.7|627.8|627.2|626.8|626.2|338
1616595000000|2021-03-24 14:10:00|627.4|626.8|628.3|627.7|628.5|627.9|627.4|626.8|416
1616595300000|2021-03-24 14:15:00|628.2|627.6|624.8|624.2|628.3|627.7|624.8|624.2|605
1616595600000|2021-03-24 14:20:00|625.1|624.5|625.1|624.5|625.3|624.7|624.1|623.5|698
1616595900000|2021-03-24 14:25:00|624.8|624.2|624.4|623.8|625.6|625|623.6|623|1049
1616596200000|2021-03-24 14:30:00|624.1|623.5|623.6|623|624.1|623.5|623.1|622.5|548
1616596500000|2021-03-24 14:35:00|623.8|623.2|624.6|624|625.3|624.7|623.8|623.2|613
1616596800000|2021-03-24 14:40:00|624.3|623.7|624.8|624.2|624.8|624.2|624.1|623.5|305
1616597100000|2021-03-24 14:45:00|625|624.4|623.4|622.8|625.6|625|623.3|622.7|348
1616597400000|2021-03-24 14:50:00|623.6|623|624.8|624.2|625.1|624.5|623.6|623|316
1616597700000|2021-03-24 14:55:00|624.9|624.3|624.4|623.8|624.9|624.3|623.9|623.3|272
1616598000000|2021-03-24 15:00:00|624.5|623.9|626.1|625.5|626.1|625.5|624.3|623.7|435
1616598300000|2021-03-24 15:05:00|626|625.4|626.5|625.9|626.8|626.2|625.7|625.1|506
1616598600000|2021-03-24 15:10:00|626.3|625.7|625.4|624.8|626.3|625.7|625|624.4|196
1616598900000|2021-03-24 15:15:00|625.3|624.7|626.4|625.8|626.4|625.8|625.3|624.7|133
1616599200000|2021-03-24 15:20:00|626.5|625.9|625.6|625|626.5|625.9|625.6|625|166
1616599500000|2021-03-24 15:25:00|625.5|624.9|625.1|624.5|625.6|625|624.4|623.8|341
1616599800000|2021-03-24 15:30:00|624.9|624.3|625.6|625|625.8|625.2|624.6|624|215
1616600100000|2021-03-24 15:35:00|625.7|625.1|626.3|625.7|626.3|625.7|625.1|624.5|233
1616600400000|2021-03-24 15:40:00|626.2|625.6|626.5|625.9|626.8|626.2|626.1|625.5|209
1616600700000|2021-03-24 15:45:00|626.4|625.8|625.6|625|626.8|626.2|625.6|625|114
1616601000000|2021-03-24 15:50:00|625.8|625.2|625.1|624.5|625.8|625.2|625.1|624.5|100
1616601300000|2021-03-24 15:55:00|625.3|624.7|624.6|624|625.3|624.7|624.6|624|240
1616601600000|2021-03-24 16:00:00|624.7|624.1|625.1|624.5|625.6|625|624.6|624|202
1616601900000|2021-03-24 16:05:00|625.3|624.7|625.5|624.9|625.9|625.3|625.1|624.5|149
1616602200000|2021-03-24 16:10:00|625.6|625|625.6|625|626.1|625.5|625.3|624.7|136
1616602500000|2021-03-24 16:15:00|625.5|624.9|625.4|624.8|625.6|625|624.8|624.2|134
1616602800000|2021-03-24 16:20:00|625.3|624.7|625.1|624.5|625.6|625|625.1|624.5|125
1616603100000|2021-03-24 16:25:00|624.9|624.3|625.1|624.5|625.1|624.5|624|623.4|254
1616603400000|2021-03-24 16:30:00|625|624.4|624.9|624.3|625.1|624.5|624.6|624|95
1616603700000|2021-03-24 16:35:00|624.8|624.2|624.9|624.3|625.1|624.5|624.1|623.5|201
1616604000000|2021-03-24 16:40:00|624.8|624.2|624.9|624.3|625.4|624.8|624.6|624|175
1616604300000|2021-03-24 16:45:00|624.8|624.2|624.9|624.3|625.2|624.6|624.6|624|77
1616604600000|2021-03-24 16:50:00|625|624.4|624.7|624.1|625.2|624.6|624.4|623.8|149
1616604900000|2021-03-24 16:55:00|624.6|624|624.2|623.6|624.7|624.1|624.2|623.6|98
1616605200000|2021-03-24 17:00:00|624.1|623.5|623.7|623.1|624.2|623.6|623.7|623.1|176
1616605500000|2021-03-24 17:05:00|623.9|623.3|623.9|623.3|624.2|623.6|623.9|623.3|221
1616605800000|2021-03-24 17:10:00|624.1|623.5|624.1|623.5|624.6|624|624.1|623.5|254
1616606100000|2021-03-24 17:15:00|624.2|623.6|624.2|623.6|624.4|623.8|623.9|623.3|208
1616606400000|2021-03-24 17:20:00|624.7|624.1|624.4|623.8|624.7|624.1|624.4|623.8|146
1616606700000|2021-03-24 17:25:00|624.6|624|625.4|624.8|626.1|625.5|624.6|624|305
1616607000000|2021-03-24 17:30:00|625.6|625|625.6|625|626|625.4|625.4|624.8|175
1616607300000|2021-03-24 17:35:00|625.5|624.9|625.4|624.8|625.5|624.9|625.1|624.5|206
1616607600000|2021-03-24 17:40:00|625.1|624.5|624.9|624.3|625.4|624.8|624.7|624.1|222
1616607900000|2021-03-24 17:45:00|624.7|624.1|625.7|625.1|625.9|625.3|624.7|624.1|244
1616608200000|2021-03-24 17:50:00|625.8|625.2|625.2|624.6|626.1|625.5|625.2|624.6|143
1616608500000|2021-03-24 17:55:00|625.3|624.7|625.7|625.1|625.7|625.1|624.9|624.3|153
1616608800000|2021-03-24 18:00:00|625.6|625|625.7|625.1|625.9|625.3|625.4|624.8|99
1616609100000|2021-03-24 18:05:00|625.9|625.3|625|624.4|625.9|625.3|624.7|624.1|347
1616609400000|2021-03-24 18:10:00|625.2|624.6|623.7|623.1|625.2|624.6|623.5|622.9|1139
1616609700000|2021-03-24 18:15:00|623.9|623.3|623.7|623.1|624.4|623.8|623.5|622.9|506
1616630400000|2021-03-25 00:00:00|624.1|623.5|623|622.4|624.7|624.1|622.8|622.2|210
1616630700000|2021-03-25 00:05:00|622.9|622.3|621.6|621|622.9|622.3|621.6|621|422
1616631000000|2021-03-25 00:10:00|621.8|621.2|621.8|621.2|622|621.4|621.7|621.1|76
1616631300000|2021-03-25 00:15:00|621.7|621.1|622.1|621.5|622.3|621.7|621.7|621.1|91
1616631600000|2021-03-25 00:20:00|622.2|621.6|622.1|621.5|622.3|621.7|621.8|621.2|25
1616631900000|2021-03-25 00:25:00|622|621.4|622.3|621.7|622.3|621.7|621.8|621.2|7
1616632200000|2021-03-25 00:30:00|622.1|621.5|622.1|621.5|622.1|621.5|622.1|621.5|48
1616632500000|2021-03-25 00:35:00|622.3|621.7|622.3|621.7|622.3|621.7|622.2|621.6|10
1616632800000|2021-03-25 00:40:00|622.1|621.5|622.1|621.5|622.1|621.5|622.1|621.5|11
1616633100000|2021-03-25 00:45:00|622|621.4|621.8|621.2|622.1|621.5|621.8|621.2|19
1616633400000|2021-03-25 00:50:00|622.1|621.5|622.2|621.6|622.3|621.7|622.1|621.5|24
1616633700000|2021-03-25 00:55:00|622.1|621.5|622.3|621.7|622.3|621.7|622.1|621.5|20
1616634000000|2021-03-25 01:00:00|622.1|621.5|622.3|621.7|622.3|621.7|621.8|621.2|37
1616634300000|2021-03-25 01:05:00|622.2|621.6|622.3|621.7|622.3|621.7|622.1|621.5|9
1616634600000|2021-03-25 01:10:00|622.6|622|622.3|621.7|622.6|622|622.1|621.5|28
1616634900000|2021-03-25 01:15:00|622.5|621.9|622.5|621.9|622.8|622.2|622.4|621.8|141
1616635200000|2021-03-25 01:20:00|622.6|622|622.4|621.8|622.6|622|622.3|621.7|8
1616635500000|2021-03-25 01:25:00|622.5|621.9|622.3|621.7|622.8|622.2|622.3|621.7|47
1616635800000|2021-03-25 01:30:00|622.2|621.6|621.6|621|622.2|621.6|621.6|621|80
1616636100000|2021-03-25 01:35:00|621.8|621.2|621.8|621.2|622.1|621.5|621.6|621|33
1616636400000|2021-03-25 01:40:00|622.1|621.5|621.6|621|622.1|621.5|621.6|621|242
1616636700000|2021-03-25 01:45:00|621.8|621.2|621.8|621.2|621.8|621.2|621.6|621|17
1616637000000|2021-03-25 01:50:00|621.6|621|621.6|621|621.6|621|621.6|621|51
1616637300000|2021-03-25 01:55:00|621.5|620.9|621.7|621.1|621.8|621.2|621.5|620.9|21
1616637600000|2021-03-25 02:00:00|621.6|621|621.8|621.2|621.8|621.2|621.6|621|49
1616637900000|2021-03-25 02:05:00|621.9|621.3|621.7|621.1|621.9|621.3|621.6|621|56
1616638200000|2021-03-25 02:10:00|621.8|621.2|621.8|621.2|622|621.4|621.7|621.1|14
1616638500000|2021-03-25 02:15:00|621.6|621|621.7|621.1|621.7|621.1|621.6|621|55
1616638800000|2021-03-25 02:20:00|621.8|621.2|621.5|620.9|621.8|621.2|621.5|620.9|21
1616639100000|2021-03-25 02:25:00|621.7|621.1|621.8|621.2|621.9|621.3|621.7|621.1|48
1616639400000|2021-03-25 02:30:00|621.7|621.1|621.7|621.1|621.8|621.2|621.6|621|8
1616639700000|2021-03-25 02:35:00|621.8|621.2|621.8|621.2|621.8|621.2|621.7|621.1|0
1616640000000|2021-03-25 02:40:00|621.6|621|621.6|621|621.7|621.1|621.6|621|2
1616640300000|2021-03-25 02:45:00|621.7|621.1|621.8|621.2|621.8|621.2|621.6|621|13
1616640600000|2021-03-25 02:50:00|621.7|621.1|621.6|621|621.7|621.1|621.6|621|39
1616640900000|2021-03-25 02:55:00|621.1|620.5|621.2|620.6|621.4|620.8|620.9|620.3|245
1616641200000|2021-03-25 03:00:00|621.3|620.7|619.7|619.1|621.4|620.8|619.7|619.1|273
1616641500000|2021-03-25 03:05:00|619.5|618.9|618.5|617.9|619.5|618.9|618.5|617.9|185
1616641800000|2021-03-25 03:10:00|618.3|617.7|618.8|618.2|618.8|618.2|618.3|617.7|179
1616642100000|2021-03-25 03:15:00|619|618.4|618.8|618.2|619|618.4|618.8|618.2|65
1616642400000|2021-03-25 03:20:00|618.7|618.1|618.9|618.3|619|618.4|618.7|618.1|20
1616642700000|2021-03-25 03:25:00|618.8|618.2|618.8|618.2|618.9|618.3|618.5|617.9|18
1616643000000|2021-03-25 03:30:00|618.7|618.1|618.8|618.2|618.8|618.2|618.5|617.9|76
1616643300000|2021-03-25 03:35:00|619|618.4|619|618.4|619.2|618.6|619|618.4|93
1616643600000|2021-03-25 03:40:00|619.2|618.6|619.2|618.6|619.2|618.6|619.2|618.6|5
1616643900000|2021-03-25 03:45:00|619.5|618.9|619.2|618.6|619.7|619.1|619.2|618.6|37
1616644200000|2021-03-25 03:50:00|||||||||9
1616644500000|2021-03-25 03:55:00|619|618.4|619.1|618.5|619.2|618.6|619|618.4|34
1616644800000|2021-03-25 04:00:00|619.2|618.6|618.8|618.2|619.5|618.9|618.5|617.9|149
1616645100000|2021-03-25 04:05:00|618.7|618.1|619.2|618.6|619.2|618.6|618.5|617.9|32
1616645400000|2021-03-25 04:10:00|619|618.4|619.2|618.6|619.4|618.8|619|618.4|23
1616645700000|2021-03-25 04:15:00|619.3|618.7|619.2|618.6|619.3|618.7|619.2|618.6|2
1616646000000|2021-03-25 04:20:00|619|618.4|619|618.4|619|618.4|619|618.4|9
1616646300000|2021-03-25 04:25:00|619.2|618.6|619.5|618.9|619.5|618.9|619.2|618.6|20
1616646600000|2021-03-25 04:30:00|619.6|619|619.7|619.1|619.7|619.1|619.5|618.9|13
1616646900000|2021-03-25 04:35:00|619.8|619.2|619.7|619.1|620|619.4|619.7|619.1|29
1616647200000|2021-03-25 04:40:00|619.9|619.3|620|619.4|620.2|619.6|619.9|619.3|32
1616647500000|2021-03-25 04:45:00|619.7|619.1|619.7|619.1|619.7|619.1|619.5|618.9|47
1616647800000|2021-03-25 04:50:00|||||||||6
1616648100000|2021-03-25 04:55:00|619.6|619|619.6|619|619.7|619.1|619.5|618.9|34
1616648400000|2021-03-25 05:00:00|619.5|618.9|619.5|618.9|619.6|619|619.5|618.9|8
1616648700000|2021-03-25 05:05:00|619.4|618.8|619.2|618.6|619.4|618.8|619.2|618.6|8
1616649000000|2021-03-25 05:10:00|619.1|618.5|619|618.4|619.1|618.5|619|618.4|10
1616649300000|2021-03-25 05:15:00|618.9|618.3|618.7|618.1|618.9|618.3|618.7|618.1|8
1616649600000|2021-03-25 05:20:00|619|618.4|618.7|618.1|619|618.4|618.7|618.1|9
1616649900000|2021-03-25 05:25:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|28
1616650200000|2021-03-25 05:30:00|||||||||4
1616650500000|2021-03-25 05:35:00|619|618.4|618.9|618.3|619|618.4|618.7|618.1|31
1616650800000|2021-03-25 05:40:00|618.8|618.2|618.7|618.1|618.9|618.3|618.7|618.1|2
1616651100000|2021-03-25 05:45:00|618.9|618.3|618.9|618.3|619.1|618.5|618.7|618.1|42
1616651400000|2021-03-25 05:50:00|618.7|618.1|619.9|619.3|620|619.4|618.7|618.1|159
1616651700000|2021-03-25 05:55:00|620.2|619.6|620.1|619.5|620.2|619.6|619.7|619.1|80
1616652000000|2021-03-25 06:00:00|620.2|619.6|619.5|618.9|620.2|619.6|619.5|618.9|46
1616652300000|2021-03-25 06:05:00|619.6|619|619.6|619|619.7|619.1|619.5|618.9|28
1616652600000|2021-03-25 06:10:00|619.7|619.1|619.7|619.1|619.7|619.1|619.5|618.9|22
1616652900000|2021-03-25 06:15:00|619.9|619.3|619.7|619.1|619.9|619.3|619.2|618.6|44
1616653200000|2021-03-25 06:20:00|619.6|619|619.5|618.9|619.7|619.1|619.5|618.9|8
1616653500000|2021-03-25 06:25:00|619.6|619|619.4|618.8|619.6|619|619.4|618.8|12
1616653800000|2021-03-25 06:30:00|619.2|618.6|621.2|620.6|621.3|620.7|619.2|618.6|161
1616654100000|2021-03-25 06:35:00|620.9|620.3|620.3|619.7|621.2|620.6|620.3|619.7|102
1616654400000|2021-03-25 06:40:00|620.4|619.8|621|620.4|621.3|620.7|620.2|619.6|104
1616654700000|2021-03-25 06:45:00|620.9|620.3|621|620.4|621.1|620.5|620.8|620.2|17
1616655000000|2021-03-25 06:50:00|620.9|620.3|620.6|620|620.9|620.3|620.6|620|18
1616655300000|2021-03-25 06:55:00|620.7|620.1|620.6|620|620.8|620.2|620.6|620|7
1616655600000|2021-03-25 07:00:00|620.5|619.9|619.7|619.1|620.5|619.9|619.6|619|42
1616655900000|2021-03-25 07:05:00|619.6|619|619.7|619.1|619.8|619.2|619.6|619|5
1616656200000|2021-03-25 07:10:00|619.6|619|619.4|618.8|619.6|619|618.8|618.2|50
1616656500000|2021-03-25 07:15:00|619.3|618.7|619.4|618.8|619.7|619.1|619.3|618.7|17
1616656800000|2021-03-25 07:20:00|619.3|618.7|619.5|618.9|619.5|618.9|619.2|618.6|5
1616657100000|2021-03-25 07:25:00|619.4|618.8|619.2|618.6|619.5|618.9|619.2|618.6|23
1616657400000|2021-03-25 07:30:00|619.3|618.7|619.1|618.5|619.3|618.7|619|618.4|17
1616657700000|2021-03-25 07:35:00|619|618.4|619.2|618.6|619.2|618.6|618.9|618.3|22
1616658000000|2021-03-25 07:40:00|619.1|618.5|619.4|618.8|619.4|618.8|619.1|618.5|51
1616658300000|2021-03-25 07:45:00|619.1|618.5|618.9|618.3|619.2|618.6|618.9|618.3|17
1616658600000|2021-03-25 07:50:00|619|618.4|618.9|618.3|619.2|618.6|618.9|618.3|18
1616658900000|2021-03-25 07:55:00|619|618.4|619.2|618.6|619.2|618.6|619|618.4|26
1616659200000|2021-03-25 08:00:00|619|618.4|618.6|618|619.1|618.5|618.5|617.9|74
1616659500000|2021-03-25 08:05:00|618.7|618.1|617.6|617|618.7|618.1|617.3|616.7|89
1616659800000|2021-03-25 08:10:00|617.3|616.7|617.2|616.6|617.7|617.1|617.2|616.6|53
1616660100000|2021-03-25 08:15:00|617.1|616.5|616.8|616.2|617.1|616.5|616.2|615.6|206
1616660400000|2021-03-25 08:20:00|616.7|616.1|616.6|616|616.8|616.2|616.6|616|60
1616660700000|2021-03-25 08:25:00|616.5|615.9|616.9|616.3|617.1|616.5|616.3|615.7|158
1616661000000|2021-03-25 08:30:00|617|616.4|617.4|616.8|617.6|617|616.9|616.3|60
1616661300000|2021-03-25 08:35:00|617.3|616.7|616.6|616|617.3|616.7|616.6|616|130
1616661600000|2021-03-25 08:40:00|616.3|615.7|616.7|616.1|616.8|616.2|616.3|615.7|86
1616661900000|2021-03-25 08:45:00|616.8|616.2|616.8|616.2|616.8|616.2|616.3|615.7|41
1616662200000|2021-03-25 08:50:00|617.5|616.9|617.3|616.7|617.8|617.2|617.3|616.7|86
1616662500000|2021-03-25 08:55:00|617.4|616.8|617.6|617|617.6|617|617.2|616.6|65
1616662800000|2021-03-25 09:00:00|617.7|617.1|617.3|616.7|617.7|617.1|617.3|616.7|29
1616663100000|2021-03-25 09:05:00|617.2|616.6|617.5|616.9|617.5|616.9|617.2|616.6|8
1616663400000|2021-03-25 09:10:00|617.3|616.7|618.4|617.8|619.5|618.9|617.3|616.7|184
1616663700000|2021-03-25 09:15:00|618.3|617.7|618|617.4|618.5|617.9|618|617.4|18
1616664000000|2021-03-25 09:20:00|618.1|617.5|618|617.4|618.1|617.5|617.9|617.3|13
1616664300000|2021-03-25 09:25:00|618.1|617.5|617.9|617.3|618.1|617.5|617.9|617.3|6
1616664600000|2021-03-25 09:30:00|618.1|617.5|618.1|617.5|618.4|617.8|618|617.4|26
1616664900000|2021-03-25 09:35:00|618|617.4|617.9|617.3|618.1|617.5|617.9|617.3|15
1616665200000|2021-03-25 09:40:00|617.8|617.2|617.7|617.1|618|617.4|617.7|617.1|10
1616665500000|2021-03-25 09:45:00|617.6|617|617.3|616.7|617.8|617.2|617.2|616.6|37
1616665800000|2021-03-25 09:50:00|617.4|616.8|617.5|616.9|617.6|617|617.2|616.6|13
1616666100000|2021-03-25 09:55:00|617.4|616.8|616.9|616.3|617.5|616.9|616.9|616.3|35
1616666400000|2021-03-25 10:00:00|616.7|616.1|616.7|616.1|616.7|616.1|616.2|615.6|156
1616666700000|2021-03-25 10:05:00|616.6|616|616.7|616.1|616.7|616.1|616.5|615.9|47
1616667000000|2021-03-25 10:10:00|616.6|616|616.5|615.9|616.7|616.1|616.2|615.6|51
1616667300000|2021-03-25 10:15:00|616.7|616.1|616.7|616.1|616.7|616.1|616.6|616|59
1616667600000|2021-03-25 10:20:00|616.6|616|616.5|615.9|616.6|616|616.5|615.9|25
1616667900000|2021-03-25 10:25:00|616.6|616|616.5|615.9|616.7|616.1|616.5|615.9|31
1616668200000|2021-03-25 10:30:00|616.4|615.8|616.3|615.7|616.5|615.9|616.2|615.6|57
1616668500000|2021-03-25 10:35:00|616.2|615.6|616.2|615.6|616.4|615.8|616.2|615.6|17
1616668800000|2021-03-25 10:40:00|616.3|615.7|616.5|615.9|616.5|615.9|616.3|615.7|9
1616669100000|2021-03-25 10:45:00|616.6|616|616.7|616.1|616.7|616.1|616.6|616|25
1616669400000|2021-03-25 10:50:00|616.6|616|616.6|616|616.7|616.1|616.5|615.9|85
1616669700000|2021-03-25 10:55:00|616.5|615.9|616.6|616|616.7|616.1|616.5|615.9|39
1616670000000|2021-03-25 11:00:00|616.5|615.9|616.7|616.1|616.7|616.1|616.5|615.9|6
1616670300000|2021-03-25 11:05:00|616.6|616|617.3|616.7|617.4|616.8|616.6|616|74
1616670600000|2021-03-25 11:10:00|617.2|616.6|617.2|616.6|617.2|616.6|617|616.4|20
1616670900000|2021-03-25 11:15:00|617.1|616.5|617.5|616.9|617.5|616.9|617|616.4|12
1616671200000|2021-03-25 11:20:00|617.4|616.8|617.7|617.1|617.8|617.2|617.4|616.8|14
1616671500000|2021-03-25 11:25:00|617.8|617.2|617.7|617.1|617.9|617.3|617.7|617.1|17
1616671800000|2021-03-25 11:30:00|617.8|617.2|617.2|616.6|617.8|617.2|617.2|616.6|26
1616672100000|2021-03-25 11:35:00|617.4|616.8|616.5|615.9|617.4|616.8|616.5|615.9|76
1616672400000|2021-03-25 11:40:00|616.7|616.1|616.7|616.1|616.7|616.1|616.6|616|31
1616672700000|2021-03-25 11:45:00|616.8|616.2|616.5|615.9|616.8|616.2|616.5|615.9|7
1616673000000|2021-03-25 11:50:00|616.3|615.7|616|615.4|616.3|615.7|616|615.4|62
1616673300000|2021-03-25 11:55:00|615.8|615.2|616|615.4|616|615.4|615.8|615.2|103
1616673600000|2021-03-25 12:00:00|615.9|615.3|616.4|615.8|616.5|615.9|615.9|615.3|183
1616673900000|2021-03-25 12:05:00|616.3|615.7|616.7|616.1|616.9|616.3|616.2|615.6|77
1616674200000|2021-03-25 12:10:00|616.5|615.9|616.3|615.7|616.9|616.3|616.2|615.6|110
1616674500000|2021-03-25 12:15:00|616.4|615.8|616.5|615.9|616.7|616.1|616.3|615.7|24
1616674800000|2021-03-25 12:20:00|616.4|615.8|616.7|616.1|616.8|616.2|616.4|615.8|48
1616675100000|2021-03-25 12:25:00|616.8|616.2|617.1|616.5|617.1|616.5|616.6|616|78
1616675400000|2021-03-25 12:30:00|617.2|616.6|616.2|615.6|617.4|616.7|616.2|615.6|66
1616675700000|2021-03-25 12:35:00|616.3|615.7|615|614.4|616.3|615.7|615|614.4|255
1616676000000|2021-03-25 12:40:00|615.3|614.7|615.6|615|615.9|615.3|615|614.4|132
1616679000000|2021-03-25 13:30:00|615.1|614.5|612.4|611.8|615.7|615.1|612.1|611.5|1639
1616679300000|2021-03-25 13:35:00|612.3|611.7|613.8|613.2|613.8|613.2|610.6|610|1459
1616679600000|2021-03-25 13:40:00|613.7|613.1|615.1|614.5|615.1|614.5|613.1|612.5|720
1616679900000|2021-03-25 13:45:00|614.9|614.3|613.1|612.5|614.9|614.3|612.9|612.3|987
1616680200000|2021-03-25 13:50:00|613|612.4|613.2|612.6|613.9|613.3|611.9|611.3|625
1616680500000|2021-03-25 13:55:00|613.3|612.7|612.8|612.2|613.3|612.7|611.4|610.8|651
1616680800000|2021-03-25 14:00:00|612.7|612.1|611.8|611.2|612.8|612.2|611.5|610.9|542
1616681100000|2021-03-25 14:05:00|611.6|611|612|611.4|612|611.4|610.8|610.2|413
1616681400000|2021-03-25 14:10:00|611.8|611.2|611.7|611.1|612.8|612.2|611.7|611.1|669
1616681700000|2021-03-25 14:15:00|611.8|611.2|612|611.4|612.4|611.8|611|610.4|997
1616682000000|2021-03-25 14:20:00|611.8|611.2|611.3|610.7|612.2|611.6|610.5|609.9|772
1616682300000|2021-03-25 14:25:00|611.5|610.9|611.1|610.5|611.8|611.2|610.4|609.8|629
1616682600000|2021-03-25 14:30:00|611|610.4|612.2|611.6|612.2|611.6|610.4|609.8|603
1616682900000|2021-03-25 14:35:00|612.3|611.7|612.5|611.9|612.7|612.1|611.3|610.7|448
1616683200000|2021-03-25 14:40:00|612.6|612|612|611.4|612.7|612.1|611.8|611.2|278
1616683500000|2021-03-25 14:45:00|612.1|611.5|610.6|610|612.3|611.7|610.3|609.7|402
1616683800000|2021-03-25 14:50:00|610.5|609.9|610.2|609.6|610.5|609.9|609|608.4|665
1616684100000|2021-03-25 14:55:00|610.5|609.9|610.6|610|610.7|610.1|610|609.4|331
1616684400000|2021-03-25 15:00:00|610.5|609.9|609.4|608.8|610.5|609.9|609.3|608.7|471
1616684700000|2021-03-25 15:05:00|609.3|608.7|609.5|608.9|609.7|609.1|608.6|608|551
1616685000000|2021-03-25 15:10:00|609.2|608.6|609.5|608.9|609.9|609.3|609|608.4|374
1616685300000|2021-03-25 15:15:00|609.4|608.8|610.7|610.1|610.7|610.1|609|608.4|501
1616685600000|2021-03-25 15:20:00|610.6|610|611.3|610.7|611.5|610.9|609.7|609.1|302
1616685900000|2021-03-25 15:25:00|611.5|610.9|612.2|611.6|612.7|612.1|611|610.4|479
1616686200000|2021-03-25 15:30:00|612.4|611.8|612.1|611.5|613|612.4|611.9|611.3|553
1616686500000|2021-03-25 15:35:00|612.2|611.6|612|611.4|613.4|612.8|612|611.4|384
1616686800000|2021-03-25 15:40:00|612.2|611.6|611.6|611|612.5|611.9|611.5|610.9|127
1616687100000|2021-03-25 15:45:00|611.7|611.1|611.5|610.9|611.8|611.2|611|610.4|141
1616687400000|2021-03-25 15:50:00|611.8|611.2|611.3|610.7|611.8|611.2|611.3|610.7|272
1616687700000|2021-03-25 15:55:00|611|610.4|610.8|610.2|611|610.4|610.3|609.7|337
1616688000000|2021-03-25 16:00:00|610.7|610.1|611.8|611.2|612|611.4|610.6|610|349
1616688300000|2021-03-25 16:05:00|611.7|611.1|611.6|611|612.3|611.7|611.5|610.9|225
1616688600000|2021-03-25 16:10:00|611.5|610.9|611.8|611.2|611.8|611.2|610.8|610.2|268
1616688900000|2021-03-25 16:15:00|611.6|611|612.3|611.7|612.5|611.9|611.4|610.8|308
1616689200000|2021-03-25 16:20:00|612.8|612.2|613|612.4|613.3|612.7|612.4|611.8|344
1616689500000|2021-03-25 16:25:00|613.2|612.6|614.2|613.6|614.3|613.7|613|612.4|199
1616689800000|2021-03-25 16:30:00|614|613.4|613.5|612.9|614|613.4|613.2|612.6|152
1616690100000|2021-03-25 16:35:00|613.7|613.1|613.5|612.9|613.8|613.2|613.4|612.8|148
1616690400000|2021-03-25 16:40:00|613.3|612.7|613.5|612.9|613.8|613.2|613.3|612.7|120
1616690700000|2021-03-25 16:45:00|613.3|612.7|612.6|612|613.3|612.7|612.6|612|297
1616691000000|2021-03-25 16:50:00|612.3|611.7|612.4|611.8|613|612.4|612.2|611.6|210
1616691300000|2021-03-25 16:55:00|612.5|611.9|612.3|611.7|612.5|611.9|612|611.4|109
1616691600000|2021-03-25 17:00:00|612.4|611.8|612.5|611.9|612.8|612.2|612.4|611.8|82
1616691900000|2021-03-25 17:05:00|612.6|612|612.8|612.2|613|612.4|612.5|611.9|173
1616692200000|2021-03-25 17:10:00|613|612.4|612.5|611.9|613.5|612.9|612.3|611.7|381
1616692500000|2021-03-25 17:15:00|612.3|611.7|612|611.4|612.6|612|611.8|611.2|213
1616692800000|2021-03-25 17:20:00|611.9|611.3|612|611.4|612|611.4|611.7|611.1|119
1616693100000|2021-03-25 17:25:00|612.3|611.7|613|612.4|613.2|612.6|612.3|611.7|135
1616693400000|2021-03-25 17:30:00|612.8|612.2|612.2|611.6|612.8|612.2|612|611.4|190
1616693700000|2021-03-25 17:35:00|612.3|611.7|612|611.4|612.3|611.7|611.8|611.2|159
1616694000000|2021-03-25 17:40:00|612.1|611.5|611.8|611.2|612.2|611.6|611.8|611.2|200
1616694300000|2021-03-25 17:45:00|611.6|611|611.8|611.2|612.1|611.5|611.6|611|67
1616694600000|2021-03-25 17:50:00|611.9|611.3|611.6|611|611.9|611.3|611.6|611|144
1616694900000|2021-03-25 17:55:00|611.8|611.2|612.3|611.7|612.8|612.2|611.6|611|405
1616695200000|2021-03-25 18:00:00|612.1|611.5|611.6|611|612.6|612|611.6|611|303
1616695500000|2021-03-25 18:05:00|611.7|611.1|612.3|611.7|612.3|611.7|611.1|610.5|379
1616695800000|2021-03-25 18:10:00|612.4|611.8|611.4|610.8|613.8|613.2|611.4|610.8|1213
1616696100000|2021-03-25 18:15:00|611.2|610.6|610.6|610|611.3|610.7|610.4|609.8|788
1616716800000|2021-03-26 00:00:00|610.5|609.9|611.2|610.6|611.3|610.7|610.1|609.5|128
1616717100000|2021-03-26 00:05:00|610.9|610.3|611.6|611|611.8|611.2|610.8|610.2|160
1616717400000|2021-03-26 00:10:00|611.7|611.1|611.4|610.8|611.7|611.1|611.3|610.7|68
1616717700000|2021-03-26 00:15:00|611.5|610.9|611.5|610.9|611.7|611.1|611|610.4|82
1616718000000|2021-03-26 00:20:00|611.6|611|612|611.4|612|611.4|611.5|610.9|28
1616718300000|2021-03-26 00:25:00|612.1|611.5|611.8|611.2|612.1|611.5|611.8|611.2|35
1616718600000|2021-03-26 00:30:00|611.9|611.3|611.9|611.3|612|611.4|611.8|611.2|10
1616718900000|2021-03-26 00:35:00|611.8|611.2|610.1|609.5|611.8|611.2|610.1|609.5|120
1616719200000|2021-03-26 00:40:00|610.3|609.7|610|609.4|610.8|610.2|609.7|609.1|321
1616719500000|2021-03-26 00:45:00|610.2|609.6|610|609.4|610.2|609.6|609.8|609.2|67
1616719800000|2021-03-26 00:50:00|610.1|609.5|609.5|608.9|610.5|609.9|609.5|608.9|198
1616720100000|2021-03-26 00:55:00|609.6|609|609.4|608.8|609.6|609|608.6|608|144
1616720400000|2021-03-26 01:00:00|609.5|608.9|609.3|608.7|609.6|609|609.1|608.5|57
1616720700000|2021-03-26 01:05:00|609.4|608.8|609.3|608.7|609.6|609|609.3|608.7|16
1616721000000|2021-03-26 01:10:00|609.1|608.5|609.3|608.7|609.3|608.7|609.1|608.5|12
1616721300000|2021-03-26 01:15:00|609.2|608.6|609.3|608.7|609.3|608.7|609.1|608.5|19
1616721600000|2021-03-26 01:20:00|609.2|608.6|609.3|608.7|609.5|608.9|609.1|608.5|34
1616721900000|2021-03-26 01:25:00|609.1|608.5|609.1|608.5|609.1|608.5|609.1|608.5|22
1616722200000|2021-03-26 01:30:00|608.9|608.3|608.8|608.2|609.1|608.5|608.8|608.2|58
1616722500000|2021-03-26 01:35:00|608.9|608.3|608.6|608|609.1|608.5|608.4|607.8|79
1616722800000|2021-03-26 01:40:00|608.9|608.3|608.9|608.3|608.9|608.3|608.9|608.3|10
1616723100000|2021-03-26 01:45:00|609|608.4|608.6|608|609|608.4|608.6|608|22
1616723400000|2021-03-26 01:50:00|608.7|608.1|609.1|608.5|609.1|608.5|608.7|608.1|65
1616723700000|2021-03-26 01:55:00|609|608.4|609|608.4|609.1|608.5|608.8|608.2|12
1616724000000|2021-03-26 02:00:00|608.8|608.2|608.6|608|608.9|608.3|608.6|608|1
1616724300000|2021-03-26 02:05:00|608.7|608.1|608.1|607.5|608.7|608.1|607.9|607.3|73
1616724600000|2021-03-26 02:10:00|608|607.4|608.1|607.5|608.4|607.8|608|607.4|47
1616724900000|2021-03-26 02:15:00|608|607.4|608|607.4|608.1|607.5|607.9|607.3|16
1616725200000|2021-03-26 02:20:00|607.9|607.3|607.9|607.3|608.1|607.5|607.9|607.3|32
1616725500000|2021-03-26 02:25:00|608.1|607.5|608.1|607.5|608.2|607.6|608.1|607.5|20
1616725800000|2021-03-26 02:30:00|608.3|607.7|608.4|607.8|608.4|607.8|608.2|607.6|18
1616726100000|2021-03-26 02:35:00|608.6|608|608.2|607.6|608.7|608.1|608.1|607.5|52
1616726400000|2021-03-26 02:40:00|608.3|607.7|608.4|607.8|608.4|607.8|608.2|607.6|4
1616726700000|2021-03-26 02:45:00|608.5|607.9|608.4|607.8|608.6|608|608.4|607.8|8
1616727000000|2021-03-26 02:50:00|608.3|607.7|608.3|607.7|608.3|607.7|608.3|607.7|4
1616727300000|2021-03-26 02:55:00|608.1|607.5|608.4|607.8|608.4|607.8|608.1|607.5|21
1616727600000|2021-03-26 03:00:00|608.3|607.7|608.1|607.5|608.4|607.8|608.1|607.5|7
1616727900000|2021-03-26 03:05:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|28
1616728200000|2021-03-26 03:10:00|608.3|607.7|608.2|607.6|608.4|607.8|608.1|607.5|19
1616728500000|2021-03-26 03:15:00|608.1|607.5|608.1|607.5|608.2|607.6|608.1|607.5|1
1616728800000|2021-03-26 03:20:00|608.2|607.6|608.4|607.8|608.6|608|608.2|607.6|28
1616729100000|2021-03-26 03:25:00|608.6|608|608.6|608|608.6|608|608.5|607.9|4
1616729400000|2021-03-26 03:30:00|608.7|608.1|608.9|608.3|608.9|608.3|608.6|608|10
1616729700000|2021-03-26 03:35:00|609|608.4|608.9|608.3|609.1|608.5|608.9|608.3|13
1616730000000|2021-03-26 03:40:00|608.8|608.2|609.1|608.5|609.1|608.5|608.8|608.2|13
1616730300000|2021-03-26 03:45:00|608.9|608.3|609.1|608.5|609.1|608.5|608.9|608.3|20
1616730600000|2021-03-26 03:50:00|609|608.4|608.9|608.3|609|608.4|608.9|608.3|9
1616730900000|2021-03-26 03:55:00|609.1|608.5|608.6|608|609.1|608.5|608.6|608|11
1616731200000|2021-03-26 04:00:00|||||||||4
1616731500000|2021-03-26 04:05:00|608.9|608.3|608.6|608|608.9|608.3|608.6|608|20
1616731800000|2021-03-26 04:10:00|||||||||5
1616732100000|2021-03-26 04:15:00|608.8|608.2|608.6|608|608.8|608.2|608.6|608|12
1616732400000|2021-03-26 04:20:00|608.7|608.1|608.6|608|608.9|608.3|608.6|608|4
1616732700000|2021-03-26 04:25:00|||||||||6
1616733000000|2021-03-26 04:30:00|608.8|608.2|608.9|608.3|609.1|608.5|608.7|608.1|64
1616733300000|2021-03-26 04:35:00|||||||||11
1616733600000|2021-03-26 04:40:00|||||||||5
1616733900000|2021-03-26 04:45:00|608.8|608.2|608.9|608.3|608.9|608.3|608.7|608.1|16
1616734200000|2021-03-26 04:50:00|||||||||2
1616734500000|2021-03-26 04:55:00|608.7|608.1|608.8|608.2|608.9|608.3|608.7|608.1|10
1616734800000|2021-03-26 05:00:00|608.9|608.3|608.9|608.3|608.9|608.3|608.7|608.1|15
1616735100000|2021-03-26 05:05:00|||||||||8
1616735400000|2021-03-26 05:10:00|609.1|608.5|609.2|608.6|609.2|608.6|609.1|608.5|8
1616735700000|2021-03-26 05:15:00|608.9|608.3|608.7|608.1|609.2|608.6|608.7|608.1|24
1616736000000|2021-03-26 05:20:00|||||||||17
1616736300000|2021-03-26 05:25:00|608.6|608|608.7|608.1|608.7|608.1|608.5|607.9|5
1616736600000|2021-03-26 05:30:00|608.9|608.3|608.9|608.3|609.2|608.6|608.7|608.1|46
1616736900000|2021-03-26 05:35:00|609|608.4|608.9|608.3|609.2|608.6|608.9|608.3|19
1616737200000|2021-03-26 05:40:00|609.1|608.5|609.2|608.6|609.2|608.6|608.9|608.3|35
1616737500000|2021-03-26 05:45:00|609.4|608.8|609.4|608.8|609.6|609|609.4|608.8|31
1616737800000|2021-03-26 05:50:00|609.5|608.9|609.9|609.3|609.9|609.3|609.5|608.9|49
1616738100000|2021-03-26 05:55:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|27
1616738400000|2021-03-26 06:00:00|610.3|609.7|610.2|609.6|610.4|609.8|609.9|609.3|27
1616738700000|2021-03-26 06:05:00|610.3|609.7|610.2|609.6|610.4|609.8|610.2|609.6|28
1616739000000|2021-03-26 06:10:00|610.3|609.7|610.3|609.7|610.4|609.8|610.2|609.6|12
1616739300000|2021-03-26 06:15:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|10
1616739600000|2021-03-26 06:20:00|610.5|609.9|610.4|609.8|610.6|610|610.4|609.8|25
1616739900000|2021-03-26 06:25:00|610.5|609.9|611.2|610.6|611.2|610.6|610.5|609.9|36
1616740200000|2021-03-26 06:30:00|611.3|610.7|611.8|611.2|611.8|611.2|611.2|610.6|70
1616740500000|2021-03-26 06:35:00|611.7|611.1|611.4|610.8|612.4|611.8|611.4|610.8|42
1616740800000|2021-03-26 06:40:00|611.6|611|611.7|611.1|611.7|611.1|611.6|611|16
1616741100000|2021-03-26 06:45:00|612|611.4|611.4|610.8|612.2|611.6|611.3|610.7|61
1616741400000|2021-03-26 06:50:00|611.5|610.9|611.6|611|611.6|611|611.5|610.9|7
1616741700000|2021-03-26 06:55:00|611.4|610.8|611.6|611|611.6|611|611.4|610.8|16
1616742000000|2021-03-26 07:00:00|611.4|610.8|612.2|611.6|612.2|611.6|611.4|610.8|51
1616742300000|2021-03-26 07:05:00|611.8|611.2|611.9|611.3|611.9|611.3|611.3|610.7|40
1616742600000|2021-03-26 07:10:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|29
1616742900000|2021-03-26 07:15:00|611.9|611.3|612.2|611.6|612.2|611.6|611.8|611.2|44
1616743200000|2021-03-26 07:20:00|612.3|611.7|612.8|612.2|612.8|612.2|612.2|611.6|48
1616743500000|2021-03-26 07:25:00|612.7|612.1|613.7|613.1|614.1|613.5|612.6|612|131
1616743800000|2021-03-26 07:30:00|613.6|613|613.8|613.2|614.1|613.5|613.5|612.9|76
1616744100000|2021-03-26 07:35:00|613.9|613.3|614.5|613.9|615.2|614.6|613.9|613.3|107
1616744400000|2021-03-26 07:40:00|614.7|614.1|614.2|613.6|615|614.4|614.1|613.5|36
1616744700000|2021-03-26 07:45:00|614.1|613.5|614.3|613.7|614.8|614.2|614|613.4|81
1616745000000|2021-03-26 07:50:00|614.4|613.8|614.6|614|614.6|614|614.4|613.8|15
1616745300000|2021-03-26 07:55:00|614.5|613.9|614.5|613.9|614.7|614.1|614.5|613.9|7
1616745600000|2021-03-26 08:00:00|614.3|613.7|614.9|614.3|615.2|614.6|614.3|613.7|38
1616745900000|2021-03-26 08:05:00|615|614.4|615.9|615.3|616.3|615.7|615|614.4|127
1616746200000|2021-03-26 08:10:00|616|615.4|615.5|614.9|616|615.4|615.5|614.9|55
1616746500000|2021-03-26 08:15:00|615.3|614.7|614.5|613.9|615.3|614.7|614.2|613.6|64
1616746800000|2021-03-26 08:20:00|614.3|613.7|614.4|613.8|614.5|613.9|614.2|613.6|45
1616747100000|2021-03-26 08:25:00|614.3|613.7|613.5|612.9|614.5|613.9|613.5|612.9|89
1616747400000|2021-03-26 08:30:00|613.6|613|614|613.4|614|613.4|613.5|612.9|57
1616747700000|2021-03-26 08:35:00|613.9|613.3|614.4|613.8|614.5|613.9|613.8|613.2|28
1616748000000|2021-03-26 08:40:00|614.5|613.9|614.4|613.8|614.6|614|614.3|613.7|9
1616748300000|2021-03-26 08:45:00|614.3|613.7|614.5|613.9|614.8|614.2|614.3|613.7|17
1616748600000|2021-03-26 08:50:00|614.4|613.8|613.8|613.2|614.4|613.8|613.8|613.2|30
1616748900000|2021-03-26 08:55:00|614|613.4|613.3|612.7|614|613.4|613.2|612.6|56
1616749200000|2021-03-26 09:00:00|613.2|612.6|613.5|612.9|614|613.4|613.1|612.5|37
1616749500000|2021-03-26 09:05:00|613.4|612.8|613.5|612.9|613.5|612.9|613.4|612.8|13
1616749800000|2021-03-26 09:10:00|613.4|612.8|613.8|613.2|614|613.4|613.2|612.6|32
1616750100000|2021-03-26 09:15:00|613.7|613.1|613.3|612.7|613.7|613.1|612.6|612|69
1616750400000|2021-03-26 09:20:00|613.4|612.8|613.5|612.9|613.8|613.2|613.3|612.7|17
1616750700000|2021-03-26 09:25:00|613.6|613|613.3|612.7|613.8|613.2|613.3|612.7|8
1616751000000|2021-03-26 09:30:00|613|612.4|613|612.4|613.4|612.8|613|612.4|16
1616751300000|2021-03-26 09:35:00|613.3|612.7|613.4|612.8|613.4|612.8|613.2|612.6|23
1616751600000|2021-03-26 09:40:00|613.3|612.7|612.8|612.2|613.4|612.8|612.8|612.2|50
1616751900000|2021-03-26 09:45:00|612.6|612|610.9|610.3|612.8|612.2|610.1|609.5|226
1616752200000|2021-03-26 09:50:00|611|610.4|611.1|610.5|611.1|610.5|610.6|610|30
1616752500000|2021-03-26 09:55:00|610.9|610.3|611.4|610.8|611.6|611|610.9|610.3|21
1616752800000|2021-03-26 10:00:00|611.3|610.7|611.2|610.6|611.5|610.9|611.1|610.5|39
1616753100000|2021-03-26 10:05:00|611.3|610.7|611.1|610.5|611.5|610.9|611.1|610.5|59
1616753400000|2021-03-26 10:10:00|611.2|610.6|611.9|611.3|612.5|611.9|611.2|610.6|66
1616753700000|2021-03-26 10:15:00|612|611.4|611.9|611.3|612|611.4|611.5|610.9|33
1616754000000|2021-03-26 10:20:00|612|611.4|611.8|611.2|612|611.4|611.3|610.7|30
1616754300000|2021-03-26 10:25:00|612|611.4|611.9|611.3|612|611.4|611.8|611.2|23
1616754600000|2021-03-26 10:30:00|611.8|611.2|612.3|611.7|612.4|611.8|611.8|611.2|24
1616754900000|2021-03-26 10:35:00|612.4|611.8|612.5|611.9|612.8|612.2|612.4|611.8|33
1616755200000|2021-03-26 10:40:00|612.4|611.8|611.8|611.2|612.8|612.2|611.8|611.2|43
1616755500000|2021-03-26 10:45:00|611.4|610.8|611.3|610.7|611.8|611.2|611.3|610.7|69
1616755800000|2021-03-26 10:50:00|611.4|610.8|611.6|611|611.8|611.2|611.3|610.7|20
1616756100000|2021-03-26 10:55:00|611.7|611.1|611.4|610.8|611.7|611.1|611.3|610.7|11
1616756400000|2021-03-26 11:00:00|611.3|610.7|611.3|610.7|611.4|610.8|611.3|610.7|47
1616756700000|2021-03-26 11:05:00|611.5|610.9|611.8|611.2|611.8|611.2|611.4|610.8|33
1616757000000|2021-03-26 11:10:00|611.7|611.1|611.3|610.7|612.1|611.5|611.3|610.7|9
1616757300000|2021-03-26 11:15:00|611.5|610.9|611.7|611.1|611.7|611.1|611.3|610.7|31
1616757600000|2021-03-26 11:20:00|611.6|611|612.4|611.8|612.4|611.8|611.6|611|72
1616757900000|2021-03-26 11:25:00|612.5|611.9|611.5|610.9|612.5|611.9|611.5|610.9|39
1616758200000|2021-03-26 11:30:00|611.3|610.7|610.8|610.2|611.3|610.7|610.8|610.2|122
1616758500000|2021-03-26 11:35:00|611|610.4|609.8|609.2|611|610.4|609.8|609.2|100
1616758800000|2021-03-26 11:40:00|609.6|609|610.1|609.5|610.4|609.8|609.6|609|69
1616759100000|2021-03-26 11:45:00|610.2|609.6|610|609.4|610.3|609.7|609.6|609|77
1616759400000|2021-03-26 11:50:00|610.1|609.5|610.3|609.7|610.6|610|609.9|609.3|65
1616759700000|2021-03-26 11:55:00|610.4|609.8|610.2|609.6|610.6|610|610.2|609.6|16
1616760000000|2021-03-26 12:00:00|609.9|609.3|610|609.4|610.1|609.5|609.9|609.3|29
1616760300000|2021-03-26 12:05:00|610.1|609.5|610.1|609.5|610.4|609.8|609.9|609.3|46
1616760600000|2021-03-26 12:10:00|610|609.4|609.7|609.1|610|609.4|609.6|609|42
1616760900000|2021-03-26 12:15:00|609.8|609.2|609.6|609|609.8|609.2|609.6|609|31
1616761200000|2021-03-26 12:20:00|609.7|609.1|609.7|609.1|610.1|609.5|609.6|609|85
1616761500000|2021-03-26 12:25:00|609.9|609.3|609.2|608.6|609.9|609.3|609.2|608.6|37
1616761800000|2021-03-26 12:30:00|609.3|608.7|609.6|609|609.9|609.3|609.1|608.5|111
1616762100000|2021-03-26 12:35:00|609.5|608.9|609.8|609.2|609.8|609.2|609.2|608.6|48
1616762400000|2021-03-26 12:40:00|609.9|609.3|609.7|609.1|609.9|609.3|609.1|608.5|54
1616765400000|2021-03-26 13:30:00|610.1|609.5|610.3|609.7|610.8|610.2|607.8|607.2|1218
1616765700000|2021-03-26 13:35:00|610.1|609.5|611.9|611.3|612.2|611.6|610.1|609.5|1092
1616766000000|2021-03-26 13:40:00|611.2|610.6|610.9|610.3|611.4|610.8|610.1|609.5|718
1616766300000|2021-03-26 13:45:00|610.7|610.1|610.4|609.8|610.8|610.2|609.5|608.9|576
1616766600000|2021-03-26 13:50:00|610.3|609.7|609.9|609.3|610.7|610.1|609.5|608.9|559
1616766900000|2021-03-26 13:55:00|610.1|609.5|610.1|609.5|610.2|609.6|609|608.4|345
1616767200000|2021-03-26 14:00:00|610|609.4|609.5|608.9|610.7|610.1|609|608.4|345
1616767500000|2021-03-26 14:05:00|609.4|608.8|608.5|607.9|609.5|608.9|608.3|607.7|563
1616767800000|2021-03-26 14:10:00|608.2|607.6|609.5|608.9|610|609.4|608.2|607.6|241
1616768100000|2021-03-26 14:15:00|609.2|608.6|609.7|609.1|610.4|609.8|609.2|608.6|148
1616768400000|2021-03-26 14:20:00|609.6|609|609.9|609.3|610.2|609.6|609.2|608.6|221
1616768700000|2021-03-26 14:25:00|610|609.4|609.7|609.1|610.4|609.8|609.2|608.6|137
1616769000000|2021-03-26 14:30:00|609.6|609|609.5|608.9|610.1|609.5|609.2|608.6|323
1616769300000|2021-03-26 14:35:00|609.6|609|610.4|609.8|610.7|610.1|609.6|609|233
1616769600000|2021-03-26 14:40:00|610.2|609.6|609.5|608.9|610.2|609.6|609.2|608.6|135
1616769900000|2021-03-26 14:45:00|609.6|609|609.5|608.9|609.9|609.3|609.2|608.6|158
1616770200000|2021-03-26 14:50:00|609.6|609|610.9|610.3|610.9|610.3|609.5|608.9|263
1616770500000|2021-03-26 14:55:00|611.2|610.6|611.7|611.1|611.7|611.1|610.7|610.1|196
1616770800000|2021-03-26 15:00:00|611.5|610.9|611.2|610.6|611.6|611|610.5|609.9|287
1616771100000|2021-03-26 15:05:00|611|610.4|610.2|609.6|611.2|610.6|610|609.4|207
1616771400000|2021-03-26 15:10:00|610.3|609.7|611|610.4|611.2|610.6|610.2|609.6|130
1616771700000|2021-03-26 15:15:00|611.2|610.6|611|610.4|611.5|610.9|610.7|610.1|198
1616772000000|2021-03-26 15:20:00|611.2|610.6|611.5|610.9|611.7|611.1|611|610.4|235
1616772300000|2021-03-26 15:25:00|611.6|611|611.7|611.1|612|611.4|611.5|610.9|207
1616772600000|2021-03-26 15:30:00|611.8|611.2|612|611.4|612.2|611.6|611.5|610.9|300
1616772900000|2021-03-26 15:35:00|612.1|611.5|613.9|613.3|613.9|613.3|611.7|611.1|524
1616773200000|2021-03-26 15:40:00|614.1|613.5|613.9|613.3|614.4|613.8|613.4|612.8|345
1616773500000|2021-03-26 15:45:00|614|613.4|614.4|613.8|614.6|614|613.5|612.9|277
1616773800000|2021-03-26 15:50:00|614.3|613.7|615.1|614.5|615.1|614.5|614.2|613.6|295
1616774100000|2021-03-26 15:55:00|614.9|614.3|615.1|614.5|615.1|614.5|614.6|614|237
1616774400000|2021-03-26 16:00:00|615.3|614.7|615.1|614.5|615.3|614.7|614.8|614.2|328
1616774700000|2021-03-26 16:05:00|615.2|614.6|615.8|615.2|616.1|615.5|615.1|614.5|330
1616775000000|2021-03-26 16:10:00|616.2|615.6|616.5|615.9|617.2|616.6|616|615.4|930
1616775300000|2021-03-26 16:15:00|616.6|616|616.7|616.1|616.7|616.1|616.5|615.9|441
1616775600000|2021-03-26 16:20:00|616.6|616|616.2|615.6|617|616.4|616.2|615.6|191
1616775900000|2021-03-26 16:25:00|616|615.4|616.7|616.1|616.7|616.1|615.8|615.2|363
1616776200000|2021-03-26 16:30:00|617|616.4|616.5|615.9|617|616.4|616.2|615.6|269
1616776500000|2021-03-26 16:35:00|616.6|616|617|616.4|617.2|616.6|616.5|615.9|212
1616776800000|2021-03-26 16:40:00|617.2|616.6|617.2|616.6|617.2|616.6|616.7|616.1|153
1616777100000|2021-03-26 16:45:00|617.3|616.7|616.5|615.9|617.4|616.8|616.2|615.6|377
1616777400000|2021-03-26 16:50:00|616.4|615.8|617.9|617.3|618.2|617.6|616.4|615.8|669
1616777700000|2021-03-26 16:55:00|617.7|617.1|616.5|615.9|617.9|617.3|616.3|615.7|336
1616778000000|2021-03-26 17:00:00|616.6|616|616.7|616.1|617.2|616.6|616.3|615.7|182
1616778300000|2021-03-26 17:05:00|616.5|615.9|617.2|616.6|617.7|617.1|616.3|615.7|195
1616778600000|2021-03-26 17:10:00|617.1|616.5|617.4|616.8|617.5|616.9|617.1|616.5|118
1616778900000|2021-03-26 17:15:00|617.2|616.6|617.4|616.8|618.1|617.5|617.2|616.6|136
1616779200000|2021-03-26 17:20:00|617.2|616.6|617.2|616.6|617.7|617.1|616.7|616.1|202
1616779500000|2021-03-26 17:25:00|617.1|616.5|616.8|616.2|617.2|616.6|616.4|615.8|249
1616779800000|2021-03-26 17:30:00|616.9|616.3|616|615.4|616.9|616.3|615.9|615.3|211
1616780100000|2021-03-26 17:35:00|615.9|615.3|615.5|614.9|616|615.4|615|614.4|347
1616780400000|2021-03-26 17:40:00|615.6|615|615.8|615.2|616.2|615.6|615.5|614.9|179
1616780700000|2021-03-26 17:45:00|615.7|615.1|616|615.4|616.2|615.6|615.7|615.1|107
1616781000000|2021-03-26 17:50:00|616.1|615.5|615.5|614.9|616.1|615.5|615.2|614.6|260
1616781300000|2021-03-26 17:55:00|615.7|615.1|615.3|614.7|615.7|615.1|615|614.4|275
1616781600000|2021-03-26 18:00:00|615.2|614.6|614.8|614.2|615.5|614.9|614.8|614.2|218
1616781900000|2021-03-26 18:05:00|614.6|614|614.7|614.1|615|614.4|614.6|614|364
1616782200000|2021-03-26 18:10:00|614.6|614|612.8|612.2|614.7|614.1|612.1|611.5|1944
1616782500000|2021-03-26 18:15:00|612.6|612|614.2|613.6|614.2|613.6|612.5|611.9|631
1616976000000|2021-03-29 00:00:00|614.3|613.7|613.3|612.7|614.4|613.8|613|612.4|209
1616976300000|2021-03-29 00:05:00|613.2|612.6|612.2|611.6|613.2|612.6|612|611.4|102
1616976600000|2021-03-29 00:10:00|612.4|611.8|612.5|611.9|612.8|612.2|612.4|611.8|98
1616976900000|2021-03-29 00:15:00|612.4|611.8|612.2|611.6|612.4|611.8|612|611.4|50
1616977200000|2021-03-29 00:20:00|612.1|611.5|612.2|611.6|612.5|611.9|612|611.4|31
1616977500000|2021-03-29 00:25:00|612.1|611.5|612.2|611.6|612.2|611.6|611.9|611.3|18
1616977800000|2021-03-29 00:30:00|612.1|611.5|612|611.4|612.2|611.6|611.7|611.1|29
1616978100000|2021-03-29 00:35:00|611.9|611.3|611.7|611.1|612|611.4|611.7|611.1|4
1616978400000|2021-03-29 00:40:00|611.6|611|612.2|611.6|612.2|611.6|611.5|610.9|21
1616978700000|2021-03-29 00:45:00|612.4|611.8|612.4|611.8|612.4|611.8|612.2|611.6|19
1616979000000|2021-03-29 00:50:00|612.3|611.7|612.2|611.6|612.4|611.8|612.2|611.6|6
1616979300000|2021-03-29 00:55:00|612.3|611.7|612.4|611.8|612.4|611.8|612.2|611.6|18
1616979600000|2021-03-29 01:00:00|612.3|611.7|612.2|611.6|612.5|611.9|612.2|611.6|18
1616979900000|2021-03-29 01:05:00|612.1|611.5|612.2|611.6|612.9|612.3|612|611.4|41
1616980200000|2021-03-29 01:10:00|612.1|611.5|611.7|611.1|612.2|611.6|611.7|611.1|17
1616980500000|2021-03-29 01:15:00|611.6|611|611.7|611.1|611.9|611.3|611.2|610.6|52
1616980800000|2021-03-29 01:20:00|611.5|610.9|611.4|610.8|611.5|610.9|611.2|610.6|14
1616981100000|2021-03-29 01:25:00|611.3|610.7|611.4|610.8|611.5|610.9|611.2|610.6|3
1616981400000|2021-03-29 01:30:00|611.7|611.1|611.6|611|611.7|611.1|611.6|611|11
1616981700000|2021-03-29 01:35:00|611.7|611.1|611.5|610.9|611.7|611.1|611.2|610.6|29
1616982000000|2021-03-29 01:40:00|611.4|610.8|611.6|611|611.7|611.1|611.4|610.8|7
1616982300000|2021-03-29 01:45:00|611.5|610.9|611.9|611.3|612|611.4|611.5|610.9|22
1616982600000|2021-03-29 01:50:00|612|611.4|612.9|612.3|612.9|612.3|611.9|611.3|18
1616982900000|2021-03-29 01:55:00|612.8|612.2|612.6|612|612.8|612.2|612.4|611.8|70
1616983200000|2021-03-29 02:00:00|612.5|611.9|612.7|612.1|612.9|612.3|612.4|611.8|40
1616983500000|2021-03-29 02:05:00|612.6|612|612.7|612.1|612.7|612.1|612.4|611.8|14
1616983800000|2021-03-29 02:10:00|612.6|612|612.6|612|612.7|612.1|612.4|611.8|18
1616984100000|2021-03-29 02:15:00|612.4|611.8|612.4|611.8|612.6|612|612.4|611.8|33
1616984400000|2021-03-29 02:20:00|612.6|612|612.6|612|612.6|612|612.6|612|3
1616984700000|2021-03-29 02:25:00|612.5|611.9|612.9|612.3|612.9|612.3|612.4|611.8|19
1616985000000|2021-03-29 02:30:00|612.7|612.1|612.6|612|612.7|612.1|612.6|612|12
1616985300000|2021-03-29 02:35:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|612|14
1616985600000|2021-03-29 02:40:00|613.1|612.5|613.1|612.5|613.1|612.5|613.1|612.5|9
1616985900000|2021-03-29 02:45:00|613|612.4|613.1|612.5|613.1|612.5|612.9|612.3|9
1616986200000|2021-03-29 02:50:00|612.9|612.3|612.9|612.3|612.9|612.3|612.6|612|40
1616986500000|2021-03-29 02:55:00|612.7|612.1|612.8|612.2|612.8|612.2|612.6|612|10
1616986800000|2021-03-29 03:00:00|612.9|612.3|612.8|612.2|612.9|612.3|612.7|612.1|5
1616987100000|2021-03-29 03:05:00|612.7|612.1|612.6|612|612.8|612.2|612.4|611.8|4
1616987400000|2021-03-29 03:10:00|612.4|611.8|612.2|611.6|612.7|612.1|612.2|611.6|8
1616987700000|2021-03-29 03:15:00|612.3|611.7|612.2|611.6|612.4|611.8|612.2|611.6|9
1616988000000|2021-03-29 03:20:00|||||||||4
1616988300000|2021-03-29 03:25:00|612|611.4|612.2|611.6|612.2|611.6|612|611.4|28
1616988600000|2021-03-29 03:30:00|612.1|611.5|612.2|611.6|612.2|611.6|612|611.4|6
1616988900000|2021-03-29 03:35:00|612|611.4|612|611.4|612.1|611.5|612|611.4|9
1616989200000|2021-03-29 03:40:00|611.9|611.3|611.9|611.3|612|611.4|611.7|611.1|5
1616989500000|2021-03-29 03:45:00|612|611.4|611.9|611.3|612|611.4|611.9|611.3|2
1616989800000|2021-03-29 03:50:00|611.8|611.2|611.9|611.3|611.9|611.3|611.7|611.1|13
1616990100000|2021-03-29 03:55:00|||||||||2
1616990400000|2021-03-29 04:00:00|611.7|611.1|611.7|611.1|612|611.4|611.7|611.1|7
1616990700000|2021-03-29 04:05:00|611.9|611.3|611.7|611.1|612|611.4|611.7|611.1|3
1616991000000|2021-03-29 04:10:00|||||||||3
1616991300000|2021-03-29 04:15:00|611.6|611|612|611.4|612|611.4|611.5|610.9|9
1616991600000|2021-03-29 04:20:00|611.9|611.3|612|611.4|612.1|611.5|611.9|611.3|19
1616991900000|2021-03-29 04:25:00|611.9|611.3|611.9|611.3|612|611.4|611.9|611.3|4
1616992200000|2021-03-29 04:30:00|611.7|611.1|611.9|611.3|611.9|611.3|611.7|611.1|10
1616992500000|2021-03-29 04:35:00|612.1|611.5|611.9|611.3|612.1|611.5|611.9|611.3|5
1616992800000|2021-03-29 04:40:00|611.7|611.1|611.9|611.3|611.9|611.3|611.7|611.1|6
1616993700000|2021-03-29 04:55:00|612|611.4|612|611.4|612|611.4|611.9|611.3|0
1616994000000|2021-03-29 05:00:00|611.7|611.1|611.7|611.1|611.9|611.3|611.7|611.1|7
1616994300000|2021-03-29 05:05:00|611.5|610.9|611.2|610.6|611.6|611|611.2|610.6|15
1616994600000|2021-03-29 05:10:00|611.1|610.5|611.2|610.6|611.2|610.6|611|610.4|9
1616994900000|2021-03-29 05:15:00|611.1|610.5|611|610.4|611.2|610.6|611|610.4|14
1616995200000|2021-03-29 05:20:00|610.9|610.3|610.8|610.2|611.2|610.6|610.6|610|78
1616995500000|2021-03-29 05:25:00|610.9|610.3|611.5|610.9|611.5|610.9|610.9|610.3|51
1616995800000|2021-03-29 05:30:00|611.4|610.8|611.7|611.1|611.8|611.2|611.3|610.7|18
1616996100000|2021-03-29 05:35:00|611.6|611|611.6|611|611.8|611.2|611.4|610.8|18
1616996400000|2021-03-29 05:40:00|611.5|610.9|611.8|611.2|611.9|611.3|611.4|610.8|18
1616996700000|2021-03-29 05:45:00|611.7|611.1|611.5|610.9|611.7|611.1|611.4|610.8|19
1616997000000|2021-03-29 05:50:00|611.4|610.8|611.4|610.8|611.6|611|611.2|610.6|9
1616997300000|2021-03-29 05:55:00|||||||||5
1616997600000|2021-03-29 06:00:00|611.1|610.5|610.7|610.1|611.1|610.5|610.4|609.8|16
1616997900000|2021-03-29 06:05:00|610.5|609.9|610.4|609.8|610.7|610.1|610.4|609.8|8
1616998200000|2021-03-29 06:10:00|610.3|609.7|610.2|609.6|610.3|609.7|610.2|609.6|1
1616998500000|2021-03-29 06:15:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|4
1616998800000|2021-03-29 06:20:00|610.5|609.9|610.4|609.8|610.7|610.1|610.4|609.8|7
1616999100000|2021-03-29 06:25:00|610.7|610.1|610.9|610.3|611.1|610.5|610.7|610.1|23
1616999400000|2021-03-29 06:30:00|610.8|610.2|610.6|610|610.9|610.3|610.4|609.8|11
1616999700000|2021-03-29 06:35:00|610.7|610.1|610.7|610.1|610.7|610.1|610.5|609.9|2
1617000000000|2021-03-29 06:40:00|610.8|610.2|610.9|610.3|610.9|610.3|610.6|610|3
1617000300000|2021-03-29 06:45:00|610.7|610.1|610.5|609.9|610.9|610.3|610.4|609.8|11
1617000600000|2021-03-29 06:50:00|610.4|609.8|610.9|610.3|610.9|610.3|610.4|609.8|6
1617000900000|2021-03-29 06:55:00|610.8|610.2|609.7|609.1|610.8|610.2|609.7|609.1|43
1617001200000|2021-03-29 07:00:00|610|609.4|611.4|610.8|611.4|610.8|610|609.4|103
1617001500000|2021-03-29 07:05:00|611.3|610.7|611.1|610.5|611.7|611.1|611.1|610.5|32
1617001800000|2021-03-29 07:10:00|611.4|610.8|611.1|610.5|611.4|610.8|611.1|610.5|24
1617002100000|2021-03-29 07:15:00|610.9|610.3|611.2|610.6|611.3|610.7|610.7|610.1|31
1617002400000|2021-03-29 07:20:00|611.3|610.7|611.9|611.3|611.9|611.3|611.1|610.5|46
1617002700000|2021-03-29 07:25:00|611.6|611|611.9|611.3|611.9|611.3|611.6|611|14
1617003000000|2021-03-29 07:30:00|611.6|611|612.7|612.1|612.8|612.2|611.6|611|33
1617003300000|2021-03-29 07:35:00|612.6|612|612.5|611.9|612.7|612.1|612.1|611.5|44
1617003600000|2021-03-29 07:40:00|612.6|612|612.1|611.5|612.6|612|612.1|611.5|27
1617003900000|2021-03-29 07:45:00|612.3|611.7|612.3|611.7|612.4|611.8|612|611.4|33
1617004200000|2021-03-29 07:50:00|612.4|611.8|612.1|611.5|612.4|611.8|612.1|611.5|9
1617004500000|2021-03-29 07:55:00|612.4|611.8|612.4|611.8|612.4|611.8|612.3|611.7|10
1617004800000|2021-03-29 08:00:00|612.1|611.5|611.9|611.3|612.1|611.5|611.6|611|22
1617005100000|2021-03-29 08:05:00|612.1|611.5|612.4|611.8|612.4|611.8|612|611.4|23
1617005400000|2021-03-29 08:10:00|612.2|611.6|612.2|611.6|612.4|611.8|612.1|611.5|5
1617005700000|2021-03-29 08:15:00|612.1|611.5|612.2|611.6|612.2|611.6|612.1|611.5|7
1617006000000|2021-03-29 08:20:00|612.3|611.7|613.1|612.5|613.1|612.5|612.1|611.5|59
1617006300000|2021-03-29 08:25:00|||||||||7
1617006600000|2021-03-29 08:30:00|613|612.4|612.9|612.3|613|612.4|612.9|612.3|20
1617006900000|2021-03-29 08:35:00|613|612.4|612.9|612.3|613.1|612.5|612.6|612|7
1617007200000|2021-03-29 08:40:00|613.1|612.5|612.9|612.3|613.1|612.5|612.9|612.3|7
1617007500000|2021-03-29 08:45:00|613|612.4|612.9|612.3|613|612.4|612.7|612.1|31
1617007800000|2021-03-29 08:50:00|612.8|612.2|613.1|612.5|613.1|612.5|612.6|612|12
1617008100000|2021-03-29 08:55:00|612.9|612.3|614.5|613.9|615.4|614.8|612.7|612.1|390
1617008400000|2021-03-29 09:00:00|614.6|614|614.4|613.8|614.9|614.3|614.2|613.6|141
1617008700000|2021-03-29 09:05:00|614.5|613.9|614.5|613.9|615|614.4|614.3|613.7|63
1617009000000|2021-03-29 09:10:00|614.6|614|614.7|614.1|614.7|614.1|614.4|613.8|47
1617009300000|2021-03-29 09:15:00|614.6|614|614.8|614.2|614.8|614.2|614.3|613.7|35
1617009600000|2021-03-29 09:20:00|614.9|614.3|614.7|614.1|614.9|614.3|614.7|614.1|13
1617009900000|2021-03-29 09:25:00|614.4|613.8|614.5|613.9|614.5|613.9|614.4|613.8|11
1617010200000|2021-03-29 09:30:00|614.4|613.8|614.3|613.7|614.5|613.9|614|613.4|15
1617010500000|2021-03-29 09:35:00|614.4|613.8|614.4|613.8|614.4|613.8|614.2|613.6|8
1617010800000|2021-03-29 09:40:00|614.5|613.9|614.5|613.9|614.6|614|614.4|613.8|11
1617011100000|2021-03-29 09:45:00|614.4|613.8|613.5|612.9|614.5|613.9|613.5|612.9|29
1617011400000|2021-03-29 09:50:00|613.2|612.6|613.7|613.1|613.7|613.1|613.2|612.6|21
1617011700000|2021-03-29 09:55:00|613.9|613.3|613.3|612.7|613.9|613.3|613.3|612.7|57
1617012000000|2021-03-29 10:00:00|613.2|612.6|613.2|612.6|613.7|613.1|613.2|612.6|63
1617012300000|2021-03-29 10:05:00|613.3|612.7|613.3|612.7|613.6|613|613.2|612.6|57
1617012600000|2021-03-29 10:10:00|613.2|612.6|613.5|612.9|613.5|612.9|613.2|612.6|13
1617012900000|2021-03-29 10:15:00|613.4|612.8|613.2|612.6|613.4|612.8|613.2|612.6|10
1617013200000|2021-03-29 10:20:00|613.3|612.7|613.4|612.8|613.7|613.1|613.3|612.7|24
1617013500000|2021-03-29 10:25:00|613|612.4|613.4|612.8|613.5|612.9|612.9|612.3|57
1617013800000|2021-03-29 10:30:00|613.3|612.7|613|612.4|613.4|612.8|612.9|612.3|15
1617014100000|2021-03-29 10:35:00|612.9|612.3|612.7|612.1|613.2|612.6|612.7|612.1|71
1617014400000|2021-03-29 10:40:00|612.9|612.3|612.9|612.3|613|612.4|612.7|612.1|73
1617014700000|2021-03-29 10:45:00|613|612.4|612.7|612.1|613|612.4|612.7|612.1|31
1617015000000|2021-03-29 10:50:00|612.8|612.2|612.2|611.6|612.8|612.2|612|611.4|80
1617015300000|2021-03-29 10:55:00|612.1|611.5|612.4|611.8|612.5|611.9|611.9|611.3|46
1617015600000|2021-03-29 11:00:00|612.5|611.9|612.5|611.9|612.7|612.1|612.4|611.8|26
1617015900000|2021-03-29 11:05:00|612.4|611.8|612.2|611.6|612.6|612|612.2|611.6|29
1617016200000|2021-03-29 11:10:00|612.1|611.5|612.2|611.6|612.3|611.7|611.9|611.3|23
1617016500000|2021-03-29 11:15:00|612|611.4|612.6|612|612.9|612.3|611.9|611.3|126
1617016800000|2021-03-29 11:20:00|612.4|611.8|612|611.4|612.5|611.9|611.9|611.3|113
1617017100000|2021-03-29 11:25:00|611.9|611.3|611.6|611|612.1|611.5|611.6|611|70
1617017400000|2021-03-29 11:30:00|611.7|611.1|611.9|611.3|611.9|611.3|611.4|610.8|62
1617017700000|2021-03-29 11:35:00|612|611.4|611.1|610.5|612|611.4|611.1|610.5|109
1617018000000|2021-03-29 11:40:00|610.7|610.1|610.7|610.1|610.9|610.3|610.7|610.1|113
1617018300000|2021-03-29 11:45:00|610.8|610.2|610.9|610.3|611.2|610.6|610.8|610.2|19
1617018600000|2021-03-29 11:50:00|611|610.4|610.9|610.3|611|610.4|610.7|610.1|6
1617018900000|2021-03-29 11:55:00|611.1|610.5|611.4|610.8|611.4|610.8|611|610.4|71
1617019200000|2021-03-29 12:00:00|611.5|610.9|611.4|610.8|611.5|610.9|611.4|610.8|27
1617019500000|2021-03-29 12:05:00|611.2|610.6|611.1|610.5|611.4|610.8|611.1|610.5|69
1617019800000|2021-03-29 12:10:00|610.9|610.3|610.9|610.3|610.9|610.3|610.6|610|54
1617020100000|2021-03-29 12:15:00|610.4|609.8|610.4|609.8|610.7|610.1|610.4|609.8|48
1617020400000|2021-03-29 12:20:00|610.6|610|611.1|610.5|611.2|610.6|610.6|610|42
1617020700000|2021-03-29 12:25:00|610.9|610.3|610.6|610|610.9|610.3|610.1|609.5|91
1617021000000|2021-03-29 12:30:00|610.4|609.8|611.4|610.8|611.6|611|610.4|609.8|174
1617021300000|2021-03-29 12:35:00|611.5|610.9|611.5|610.9|611.8|611.2|611.1|610.5|91
1617021600000|2021-03-29 12:40:00|611.7|611.1|610.8|610.2|611.7|611.1|610.4|609.8|112
1617024600000|2021-03-29 13:30:00|610.1|609.5|608.7|608.1|611.8|611.2|608.4|607.8|1159
1617024900000|2021-03-29 13:35:00|608.6|608|611.5|610.9|611.8|611.2|608.2|607.6|620
1617025200000|2021-03-29 13:40:00|611.7|611.1|611|610.4|612.1|611.5|610|609.4|399
1617025500000|2021-03-29 13:45:00|610.9|610.3|610.7|610.1|611.8|611.2|610.1|609.5|744
1617025800000|2021-03-29 13:50:00|610.5|609.9|609|608.4|611.1|610.5|609|608.4|311
1617026100000|2021-03-29 13:55:00|609.2|608.6|608|607.4|609.7|609.1|608|607.4|469
1617026400000|2021-03-29 14:00:00|607.8|607.2|607.7|607.1|608.5|607.9|606.8|606.2|638
1617026700000|2021-03-29 14:05:00|607.5|606.9|607.4|606.8|608.2|607.6|607|606.4|385
1617027000000|2021-03-29 14:10:00|607.2|606.6|608.1|607.5|608.8|608.2|606.7|606.1|476
1617027300000|2021-03-29 14:15:00|608.2|607.6|609.8|609.2|610.1|609.5|607|606.4|551
1617027600000|2021-03-29 14:20:00|609.9|609.3|612.3|611.7|612.8|612.2|609.3|608.7|840
1617027900000|2021-03-29 14:25:00|612.5|611.9|612.6|612|613|612.4|611.8|611.2|636
1617028200000|2021-03-29 14:30:00|612.9|612.3|612.6|612|614|613.4|612.3|611.7|416
1617028500000|2021-03-29 14:35:00|612.8|612.2|612.6|612|614.1|613.5|612.4|611.8|380
1617028800000|2021-03-29 14:40:00|612.5|611.9|610.5|609.9|612.5|611.9|610.3|609.7|390
1617029100000|2021-03-29 14:45:00|610.3|609.7|609.6|609|610.5|609.9|609|608.4|255
1617029400000|2021-03-29 14:50:00|609.5|608.9|609.1|608.5|609.7|609.1|608.5|607.9|189
1617029700000|2021-03-29 14:55:00|609|608.4|609.5|608.9|610|609.4|609|608.4|139
1617030000000|2021-03-29 15:00:00|609.7|609.1|610.2|609.6|610.5|609.9|609.7|609.1|148
1617030300000|2021-03-29 15:05:00|610|609.4|609.6|609|610|609.4|609.2|608.6|175
1617030600000|2021-03-29 15:10:00|609.7|609.1|610|609.4|610.2|609.6|609.6|609|114
1617030900000|2021-03-29 15:15:00|610.1|609.5|610.7|610.1|611|610.4|610.1|609.5|93
1617031200000|2021-03-29 15:20:00|610.6|610|609|608.4|610.8|610.2|609|608.4|232
1617031500000|2021-03-29 15:25:00|609.1|608.5|609.7|609.1|609.8|609.2|609.1|608.5|68
1617031800000|2021-03-29 15:30:00|609.8|609.2|610.9|610.3|611.2|610.6|609.7|609.1|170
1617032100000|2021-03-29 15:35:00|611|610.4|611.4|610.8|611.6|611|610.9|610.3|131
1617032400000|2021-03-29 15:40:00|611.2|610.6|611.2|610.6|611.7|611.1|611.1|610.5|88
1617032700000|2021-03-29 15:45:00|611.1|610.5|611.2|610.6|611.4|610.8|610.9|610.3|78
1617033000000|2021-03-29 15:50:00|611.1|610.5|611.7|611.1|611.7|611.1|610.9|610.3|114
1617033300000|2021-03-29 15:55:00|611.9|611.3|610.9|610.3|611.9|611.3|610.9|610.3|114
1617033600000|2021-03-29 16:00:00|611.1|610.5|610.4|609.8|611.6|611|610.2|609.6|188
1617033900000|2021-03-29 16:05:00|610.3|609.7|610.4|609.8|610.7|610.1|610.2|609.6|91
1617034200000|2021-03-29 16:10:00|610.5|609.9|611.1|610.5|611.1|610.5|610.5|609.9|112
1617034500000|2021-03-29 16:15:00|611.3|610.7|611|610.4|611.4|610.8|610.6|610|126
1617034800000|2021-03-29 16:20:00|611.1|610.5|610.5|609.9|611.2|610.6|610.5|609.9|104
1617035100000|2021-03-29 16:25:00|610.6|610|610.5|609.9|610.7|610.1|609.8|609.2|117
1617035400000|2021-03-29 16:30:00|610.6|610|611.1|610.5|611.2|610.6|610.3|609.7|151
1617035700000|2021-03-29 16:35:00|611|610.4|611|610.4|611.2|610.6|610.9|610.3|66
1617036000000|2021-03-29 16:40:00|611.2|610.6|611|610.4|611.4|610.8|610.7|610.1|87
1617036300000|2021-03-29 16:45:00|610.8|610.2|611|610.4|611.2|610.6|610.7|610.1|132
1617036600000|2021-03-29 16:50:00|610.7|610.1|611.7|611.1|612|611.4|610.7|610.1|92
1617036900000|2021-03-29 16:55:00|612.2|611.6|613.1|612.5|613.1|612.5|611.9|611.3|290
1617037200000|2021-03-29 17:00:00|612.9|612.3|612.9|612.3|613|612.4|612.9|612.3|101
1617037500000|2021-03-29 17:05:00|613|612.4|612.7|612.1|613.4|612.8|612.7|612.1|133
1617037800000|2021-03-29 17:10:00|612.8|612.2|612.5|611.9|613|612.4|612.5|611.9|104
1617038100000|2021-03-29 17:15:00|612.7|612.1|612.7|612.1|612.7|612.1|612.5|611.9|78
1617038400000|2021-03-29 17:20:00|613|612.4|612.7|612.1|613|612.4|612.3|611.7|291
1617038700000|2021-03-29 17:25:00|612.6|612|612.7|612.1|613|612.4|612.5|611.9|89
1617039000000|2021-03-29 17:30:00|612.5|611.9|613|612.4|613.3|612.7|612.2|611.6|150
1617039300000|2021-03-29 17:35:00|613.2|612.6|613|612.4|613.3|612.7|612.8|612.2|145
1617039600000|2021-03-29 17:40:00|613.1|612.5|613.5|612.9|613.7|613.1|613.1|612.5|142
1617039900000|2021-03-29 17:45:00|613.6|613|614|613.4|614|613.4|613.5|612.9|155
1617040200000|2021-03-29 17:50:00|613.8|613.2|613.4|612.8|614.4|613.8|613.4|612.8|276
1617040500000|2021-03-29 17:55:00|613.5|612.9|613.9|613.3|614|613.4|613.4|612.8|217
1617040800000|2021-03-29 18:00:00|613.8|613.2|614.3|613.7|614.8|614.2|613.2|612.6|521
1617041100000|2021-03-29 18:05:00|614.4|613.8|614.9|614.3|615.1|614.5|614.1|613.5|431
1617041400000|2021-03-29 18:10:00|615.1|614.5|615.8|615.2|616.6|616|614.9|614.3|1400
1617041700000|2021-03-29 18:15:00|615.6|615|615.5|614.9|616|615.4|614.8|614.2|673
1617062400000|2021-03-30 00:00:00|615|614.4|613|612.4|615.3|614.7|613|612.4|210
1617062700000|2021-03-30 00:05:00|613.3|612.7|613.6|613|614|613.4|613.3|612.7|53
1617063000000|2021-03-30 00:10:00|613.7|613.1|613.7|613.1|614|613.4|613.5|612.9|97
1617063300000|2021-03-30 00:15:00|613.6|613|613.6|613|613.7|613.1|613.5|612.9|38
1617063600000|2021-03-30 00:20:00|613.7|613.1|613.8|613.2|614|613.4|613.5|612.9|27
1617063900000|2021-03-30 00:25:00|613.7|613.1|613.7|613.1|613.7|613.1|613.5|612.9|27
1617064200000|2021-03-30 00:30:00|613.5|612.9|613.5|612.9|613.5|612.9|613.4|612.8|13
1617064500000|2021-03-30 00:35:00|||||||||5
1617064800000|2021-03-30 00:40:00|613.3|612.7|613|612.4|613.3|612.7|613|612.4|12
1617065100000|2021-03-30 00:45:00|||||||||8
1617065400000|2021-03-30 00:50:00|612.8|612.2|612.3|611.7|612.8|612.2|612.2|611.6|76
1617065700000|2021-03-30 00:55:00|612.5|611.9|612.7|612.1|612.7|612.1|612.3|611.7|32
1617066000000|2021-03-30 01:00:00|612.6|612|612.3|611.7|612.6|612|612|611.4|47
1617066300000|2021-03-30 01:05:00|612.2|611.6|612|611.4|612.2|611.6|612|611.4|8
1617066600000|2021-03-30 01:10:00|612.1|611.5|612.3|611.7|612.5|611.9|612|611.4|16
1617066900000|2021-03-30 01:15:00|612.2|611.6|612.2|611.6|612.7|612.1|612.2|611.6|93
1617067200000|2021-03-30 01:20:00|612.3|611.7|612.2|611.6|612.3|611.7|612.2|611.6|4
1617067500000|2021-03-30 01:25:00|612.3|611.7|612.3|611.7|612.3|611.7|612.2|611.6|9
1617067800000|2021-03-30 01:30:00|612.4|611.8|612.2|611.6|612.5|611.9|612.2|611.6|3
1617068100000|2021-03-30 01:35:00|612.1|611.5|612|611.4|612.1|611.5|612|611.4|3
1617068400000|2021-03-30 01:40:00|612.1|611.5|612.2|611.6|612.2|611.6|612.1|611.5|5
1617068700000|2021-03-30 01:45:00|612.3|611.7|612.5|611.9|612.5|611.9|612.3|611.7|8
1617069000000|2021-03-30 01:50:00|612.3|611.7|612.3|611.7|612.4|611.8|612.2|611.6|8
1617069300000|2021-03-30 01:55:00|612.4|611.8|612.6|612|612.7|612.1|612.2|611.6|25
1617069600000|2021-03-30 02:00:00|612.7|612.1|612.6|612|612.7|612.1|612.5|611.9|6
1617069900000|2021-03-30 02:05:00|612.7|612.1|612.5|611.9|612.7|612.1|612.5|611.9|4
1617070200000|2021-03-30 02:10:00|612.6|612|612.7|612.1|612.7|612.1|612.6|612|9
1617070500000|2021-03-30 02:15:00|612.6|612|613|612.4|613|612.4|612.6|612|2
1617071100000|2021-03-30 02:25:00|613.2|612.6|613.2|612.6|613.2|612.6|613.1|612.5|8
1617071400000|2021-03-30 02:30:00|613.5|612.9|613.3|612.7|613.5|612.9|613.2|612.6|19
1617071700000|2021-03-30 02:35:00|613.5|612.9|613.5|612.9|613.7|613.1|613.4|612.8|28
1617072000000|2021-03-30 02:40:00|613.2|612.6|613.2|612.6|613.3|612.7|613.2|612.6|9
1617072300000|2021-03-30 02:45:00|613.3|612.7|613.4|612.8|613.5|612.9|613.3|612.7|14
1617072600000|2021-03-30 02:50:00|613.5|612.9|613.3|612.7|613.5|612.9|613.2|612.6|1
1617072900000|2021-03-30 02:55:00|613.2|612.6|613.3|612.7|613.3|612.7|613|612.4|14
1617073200000|2021-03-30 03:00:00|613.2|612.6|613.3|612.7|613.4|612.8|613|612.4|14
1617073500000|2021-03-30 03:05:00|613.5|612.9|613.5|612.9|613.5|612.9|613.4|612.8|13
1617073800000|2021-03-30 03:10:00|613.4|612.8|613.5|612.9|613.5|612.9|613.4|612.8|5
1617074100000|2021-03-30 03:15:00|||||||||1
1617074400000|2021-03-30 03:20:00|||||||||5
1617074700000|2021-03-30 03:25:00|613.7|613.1|613.7|613.1|613.7|613.1|613.7|613.1|12
1617075000000|2021-03-30 03:30:00|614|613.4|613.7|613.1|614|613.4|613.7|613.1|33
1617075600000|2021-03-30 03:40:00|||||||||1
1617075900000|2021-03-30 03:45:00|||||||||2
1617076500000|2021-03-30 03:55:00|||||||||8
1617076800000|2021-03-30 04:00:00|||||||||1
1617077100000|2021-03-30 04:05:00|613.6|613|613.6|613|613.7|613.1|613.6|613|7
1617077400000|2021-03-30 04:10:00|613.5|612.9|613.7|613.1|613.7|613.1|613.5|612.9|9
1617077700000|2021-03-30 04:15:00|613.6|613|613.7|613.1|613.7|613.1|613.6|613|2
1617078300000|2021-03-30 04:25:00|613.5|612.9|613.5|612.9|613.5|612.9|613.4|612.8|2
1617078600000|2021-03-30 04:30:00|613.7|613.1|613.3|612.7|613.7|613.1|613.3|612.7|20
1617078900000|2021-03-30 04:35:00|||||||||3
1617079200000|2021-03-30 04:40:00|613.2|612.6|613.3|612.7|613.3|612.7|613.2|612.6|3
1617079500000|2021-03-30 04:45:00|613.2|612.6|613|612.4|613.2|612.6|613|612.4|15
1617079800000|2021-03-30 04:50:00|613.2|612.6|613.3|612.7|613.3|612.7|613.2|612.6|13
1617080100000|2021-03-30 04:55:00|613.2|612.6|613|612.4|613.2|612.6|612.9|612.3|6
1617080400000|2021-03-30 05:00:00|612.9|612.3|612.8|612.2|612.9|612.3|612.8|612.2|2
1617080700000|2021-03-30 05:05:00|612.6|612|612.7|612.1|612.7|612.1|612.6|612|14
1617081000000|2021-03-30 05:10:00|612.6|612|612.6|612|612.6|612|612.6|612|0
1617081300000|2021-03-30 05:15:00|612.8|612.2|613|612.4|613|612.4|612.8|612.2|18
1617081600000|2021-03-30 05:20:00|612.9|612.3|612.8|612.2|612.9|612.3|612.8|612.2|1
1617081900000|2021-03-30 05:25:00|613|612.4|612.9|612.3|613|612.4|612.9|612.3|4
1617082200000|2021-03-30 05:30:00|612.8|612.2|612.8|612.2|612.8|612.2|612.8|612.2|1
1617083100000|2021-03-30 05:45:00|612.9|612.3|612.5|611.9|613|612.4|612.5|611.9|11
1617083400000|2021-03-30 05:50:00|612.6|612|612.7|612.1|612.8|612.2|612.6|612|12
1617083700000|2021-03-30 05:55:00|612.6|612|612.5|611.9|612.8|612.2|612.5|611.9|22
1617084000000|2021-03-30 06:00:00|612.6|612|612.5|611.9|612.8|612.2|612.5|611.9|19
1617084900000|2021-03-30 06:15:00|612.7|612.1|612.6|612|612.8|612.2|612.6|612|13
1617085200000|2021-03-30 06:20:00|612.8|612.2|612.8|612.2|612.8|612.2|612.7|612.1|6
1617085500000|2021-03-30 06:25:00|612.6|612|610.7|610.1|612.6|612|610.7|610.1|209
1617085800000|2021-03-30 06:30:00|610.9|610.3|610.8|610.2|611.2|610.6|610.7|610.1|45
1617086100000|2021-03-30 06:35:00|610.9|610.3|611.3|610.7|611.3|610.7|610.7|610.1|35
1617086400000|2021-03-30 06:40:00|611.1|610.5|610.9|610.3|611.2|610.6|610.9|610.3|18
1617086700000|2021-03-30 06:45:00|611|610.4|610.9|610.3|611|610.4|610.9|610.3|4
1617087000000|2021-03-30 06:50:00|611.1|610.5|611.1|610.5|611.1|610.5|611.1|610.5|4
1617087300000|2021-03-30 06:55:00|611.3|610.7|611|610.4|611.3|610.7|610.9|610.3|14
1617087600000|2021-03-30 07:00:00|611.1|610.5|611.2|610.6|611.2|610.6|611|610.4|11
1617087900000|2021-03-30 07:05:00|611.3|610.7|610.9|610.3|611.3|610.7|610.9|610.3|12
1617088200000|2021-03-30 07:10:00|611|610.4|610.7|610.1|611|610.4|610.4|609.8|38
1617088500000|2021-03-30 07:15:00|610.6|610|610.4|609.8|610.7|610.1|610.4|609.8|19
1617088800000|2021-03-30 07:20:00|610.7|610.1|611.2|610.6|611.2|610.6|610.7|610.1|48
1617089100000|2021-03-30 07:25:00|611.3|610.7|611.2|610.6|611.4|610.8|611.1|610.5|40
1617089400000|2021-03-30 07:30:00|610.9|610.3|611.7|611.1|611.7|611.1|610.9|610.3|48
1617089700000|2021-03-30 07:35:00|611.6|611|610.9|610.3|611.6|611|610.9|610.3|59
1617090000000|2021-03-30 07:40:00|611.1|610.5|610.9|610.3|611.1|610.5|610.9|610.3|25
1617090300000|2021-03-30 07:45:00|611.1|610.5|611.2|610.6|611.2|610.6|610.9|610.3|18
1617090600000|2021-03-30 07:50:00|611.4|610.8|611.2|610.6|611.4|610.8|611.2|610.6|26
1617090900000|2021-03-30 07:55:00|611.3|610.7|611.4|610.8|611.4|610.8|611.2|610.6|23
1617091200000|2021-03-30 08:00:00|611.3|610.7|611.2|610.6|611.4|610.8|611.2|610.6|10
1617091500000|2021-03-30 08:05:00|611.3|610.7|611.2|610.6|611.4|610.8|611|610.4|50
1617091800000|2021-03-30 08:10:00|611.4|610.8|610.9|610.3|611.4|610.8|610.9|610.3|43
1617092100000|2021-03-30 08:15:00|611.2|610.6|611.2|610.6|611.4|610.8|611.1|610.5|35
1617092400000|2021-03-30 08:20:00|611.1|610.5|611.2|610.6|611.2|610.6|611.1|610.5|13
1617092700000|2021-03-30 08:25:00|611.4|610.8|611.2|610.6|611.4|610.8|611.1|610.5|76
1617093000000|2021-03-30 08:30:00|610.9|610.3|609.7|609.1|610.9|610.3|609.7|609.1|132
1617093300000|2021-03-30 08:35:00|609.9|609.3|610.1|609.5|610.1|609.5|609.7|609.1|62
1617093600000|2021-03-30 08:40:00|610|609.4|610.2|609.6|610.7|610.1|609.9|609.3|73
1617093900000|2021-03-30 08:45:00|610.3|609.7|611.5|610.9|611.5|610.9|610.1|609.5|65
1617094200000|2021-03-30 08:50:00|611.6|611|612.1|611.5|612.3|611.7|611.2|610.6|122
1617094500000|2021-03-30 08:55:00|612|611.4|611.6|611|612|611.4|611.6|611|16
1617094800000|2021-03-30 09:00:00|611.5|610.9|611.8|611.2|611.8|611.2|611.5|610.9|30
1617095100000|2021-03-30 09:05:00|612|611.4|611.6|611|612.3|611.7|611.6|611|26
1617095400000|2021-03-30 09:10:00|612.2|611.6|612.1|611.5|612.6|612|612|611.4|84
1617095700000|2021-03-30 09:15:00|612|611.4|611.8|611.2|612.3|611.7|611.8|611.2|41
1617096000000|2021-03-30 09:20:00|611.7|611.1|611.8|611.2|611.8|611.2|611.6|611|5
1617096300000|2021-03-30 09:25:00|611.7|611.1|611.6|611|611.8|611.2|611.6|611|9
1617096600000|2021-03-30 09:30:00|611.7|611.1|611.6|611|611.8|611.2|611.6|611|11
1617096900000|2021-03-30 09:35:00|||||||||3
1617097200000|2021-03-30 09:40:00|611.4|610.8|611.3|610.7|611.4|610.8|611.3|610.7|27
1617097500000|2021-03-30 09:45:00|611.1|610.5|611.3|610.7|611.5|610.9|611.1|610.5|33
1617097800000|2021-03-30 09:50:00|611.1|610.5|611|610.4|611.1|610.5|611|610.4|9
1617098100000|2021-03-30 09:55:00|611.1|610.5|611.3|610.7|611.3|610.7|611.1|610.5|31
1617098400000|2021-03-30 10:00:00|611.5|610.9|611.5|610.9|611.5|610.9|611.5|610.9|24
1617098700000|2021-03-30 10:05:00|611.6|611|611.7|611.1|611.8|611.2|611.6|611|13
1617099000000|2021-03-30 10:10:00|611.8|611.2|611.8|611.2|611.8|611.2|611.6|611|11
1617099300000|2021-03-30 10:15:00|611.7|611.1|612|611.4|612|611.4|611.7|611.1|5
1617099600000|2021-03-30 10:20:00|611.9|611.3|611.8|611.2|612|611.4|611.7|611.1|9
1617099900000|2021-03-30 10:25:00|611.9|611.3|612|611.4|612|611.4|611.9|611.3|2
1617100200000|2021-03-30 10:30:00|612.1|611.5|611.8|611.2|612.2|611.6|611.8|611.2|26
1617100500000|2021-03-30 10:35:00|611.7|611.1|611.7|611.1|611.7|611.1|611.5|610.9|20
1617100800000|2021-03-30 10:40:00|611.6|611|611.8|611.2|611.8|611.2|611.6|611|11
1617101100000|2021-03-30 10:45:00|611.7|611.1|611.7|611.1|611.7|611.1|611.7|611.1|4
1617101400000|2021-03-30 10:50:00|611.6|611|611.5|610.9|611.6|611|611.3|610.7|23
1617101700000|2021-03-30 10:55:00|611.4|610.8|611.8|611.2|611.8|611.2|611.4|610.8|27
1617102000000|2021-03-30 11:00:00|611.6|611|611.8|611.2|612|611.4|611.6|611|71
1617102300000|2021-03-30 11:05:00|611.7|611.1|611.5|610.9|611.8|611.2|611.5|610.9|12
1617102600000|2021-03-30 11:10:00|611.6|611|611.5|610.9|611.7|611.1|611.5|610.9|25
1617102900000|2021-03-30 11:15:00|611.2|610.6|611.3|610.7|611.3|610.7|611|610.4|39
1617103200000|2021-03-30 11:20:00|611.2|610.6|611.5|610.9|611.5|610.9|611.2|610.6|7
1617103500000|2021-03-30 11:25:00|611.4|610.8|611.2|610.6|611.5|610.9|611|610.4|32
1617103800000|2021-03-30 11:30:00|611.1|610.5|611.2|610.6|611.3|610.7|611|610.4|25
1617104100000|2021-03-30 11:35:00|611|610.4|610.7|610.1|611|610.4|610.7|610.1|54
1617104400000|2021-03-30 11:40:00|||||||||19
1617104700000|2021-03-30 11:45:00|610.9|610.3|610.8|610.2|610.9|610.3|610.5|609.9|58
1617105000000|2021-03-30 11:50:00|610.9|610.3|610.9|610.3|611|610.4|610.9|610.3|11
1617105300000|2021-03-30 11:55:00|611|610.4|611|610.4|611.3|610.7|610.8|610.2|33
1617105600000|2021-03-30 12:00:00|611.1|610.5|611|610.4|611.3|610.7|611|610.4|8
1617105900000|2021-03-30 12:05:00|611.1|610.5|611|610.4|611.3|610.7|611|610.4|8
1617106200000|2021-03-30 12:10:00|611.2|610.6|611.2|610.6|611.2|610.6|611|610.4|13
1617106500000|2021-03-30 12:15:00|611.1|610.5|611.2|610.6|611.7|611.1|611.1|610.5|39
1617106800000|2021-03-30 12:20:00|611.1|610.5|611|610.4|611.1|610.5|611|610.4|16
1617107100000|2021-03-30 12:25:00|610.8|610.2|610.5|609.9|610.8|610.2|610.5|609.9|46
1617107400000|2021-03-30 12:30:00|610.7|610.1|610.5|609.9|610.8|610.2|610.5|609.9|48
1617107700000|2021-03-30 12:35:00|610.6|610|610.8|610.2|611|610.4|610.5|609.9|58
1617108000000|2021-03-30 12:40:00|610.7|610.1|610.8|610.2|610.8|610.2|610.5|609.9|28
1617111000000|2021-03-30 13:30:00|611.2|610.6|611|610.4|612.3|611.7|609.8|609.2|1019
1617111300000|2021-03-30 13:35:00|610.9|610.3|612.5|611.9|613.2|612.6|610.9|610.3|653
1617111600000|2021-03-30 13:40:00|612.4|611.8|613|612.4|613.2|612.6|612.1|611.5|390
1617111900000|2021-03-30 13:45:00|612.8|612.2|613.2|612.6|613.7|613.1|612.7|612.1|227
1617112200000|2021-03-30 13:50:00|613.5|612.9|613.9|613.3|614.4|613.8|613.4|612.8|354
1617112500000|2021-03-30 13:55:00|614|613.4|611.9|611.3|614|613.4|611.7|611.1|292
1617112800000|2021-03-30 14:00:00|612|611.4|610.3|609.7|612|611.4|610.2|609.6|250
1617113100000|2021-03-30 14:05:00|610.2|609.6|610.7|610.1|610.7|610.1|610|609.4|276
1617113400000|2021-03-30 14:10:00|610.8|610.2|610.7|610.1|611|610.4|610.2|609.6|248
1617113700000|2021-03-30 14:15:00|610.5|609.9|610.4|609.8|611|610.4|609.8|609.2|473
1617114000000|2021-03-30 14:20:00|610.5|609.9|609|608.4|610.6|610|608.4|607.8|393
1617114300000|2021-03-30 14:25:00|609.4|608.8|610.7|610.1|610.9|610.3|609.2|608.6|336
1617114600000|2021-03-30 14:30:00|610.5|609.9|609.5|608.9|610.9|610.3|609.5|608.9|366
1617114900000|2021-03-30 14:35:00|609.7|609.1|607.4|606.8|609.7|609.1|606.1|605.5|942
1617115200000|2021-03-30 14:40:00|607.1|606.5|607|606.4|607.8|607.2|606.6|606|841
1617115500000|2021-03-30 14:45:00|607.1|606.5|603.3|602.7|607.2|606.6|603.2|602.6|1525
1617115800000|2021-03-30 14:50:00|603.2|602.6|602.9|602.3|603.6|603|602.1|601.5|1143
1617116100000|2021-03-30 14:55:00|602.7|602.1|601.6|601|602.7|602.1|601.2|600.6|850
1617116400000|2021-03-30 15:00:00|601.5|600.9|602.7|602.1|603.2|602.6|601.3|600.7|959
1617116700000|2021-03-30 15:05:00|602.6|602|602.4|601.8|602.7|602.1|602|601.4|812
1617117000000|2021-03-30 15:10:00|602.2|601.6|601.5|600.9|603.2|602.6|601.3|600.7|824
1617117300000|2021-03-30 15:15:00|601.4|600.8|602|601.4|602|601.4|601.3|600.7|312
1617117600000|2021-03-30 15:20:00|602.2|601.6|602.4|601.8|602.9|602.3|602|601.4|369
1617117900000|2021-03-30 15:25:00|602.2|601.6|602.5|601.9|602.6|602|601.4|600.8|335
1617118200000|2021-03-30 15:30:00|602.6|602|601.8|601.2|602.8|602.2|601.5|600.9|706
1617118500000|2021-03-30 15:35:00|601.9|601.3|602.4|601.8|602.4|601.8|601.4|600.8|256
1617118800000|2021-03-30 15:40:00|602.7|602.1|601.6|601|602.7|602.1|601.4|600.8|230
1617119100000|2021-03-30 15:45:00|601.5|600.9|601.2|600.6|601.7|601.1|601.2|600.6|258
1617119400000|2021-03-30 15:50:00|601|600.4|600.8|600.2|601.4|600.8|600.3|599.7|540
1617119700000|2021-03-30 15:55:00|600.9|600.3|602.3|601.7|602.3|601.7|600.7|600.1|332
1617120000000|2021-03-30 16:00:00|602.2|601.6|602.9|602.3|603.2|602.6|602.1|601.5|491
1617120300000|2021-03-30 16:05:00|602.7|602.1|602.6|602|602.9|602.3|602.4|601.8|261
1617120600000|2021-03-30 16:10:00|602.7|602.1|602.5|601.9|602.8|602.2|602.2|601.6|211
1617120900000|2021-03-30 16:15:00|602.8|602.2|602.5|601.9|602.8|602.2|602|601.4|195
1617121200000|2021-03-30 16:20:00|602.4|601.8|604.2|603.6|604.2|603.6|602.4|601.8|120
1617121500000|2021-03-30 16:25:00|603.9|603.3|604.6|604|604.6|604|603.9|603.3|418
1617121800000|2021-03-30 16:30:00|604.4|603.8|604.1|603.5|604.4|603.8|603.6|603|294
1617122100000|2021-03-30 16:35:00|604|603.4|604.4|603.8|604.8|604.2|603.9|603.3|522
1617122400000|2021-03-30 16:40:00|604.5|603.9|604.1|603.5|604.6|604|604.1|603.5|282
1617122700000|2021-03-30 16:45:00|603.9|603.3|603.9|603.3|604.1|603.5|603.4|602.8|119
1617123000000|2021-03-30 16:50:00|604|603.4|603.6|603|604.4|603.8|603.5|602.9|149
1617123300000|2021-03-30 16:55:00|603.5|602.9|603.9|603.3|604|603.4|603.4|602.8|128
1617123600000|2021-03-30 17:00:00|603.6|603|603.6|603|604.1|603.5|603.6|603|97
1617123900000|2021-03-30 17:05:00|603.4|602.8|602.9|602.3|603.4|602.8|602.8|602.2|97
1617124200000|2021-03-30 17:10:00|602.7|602.1|602.6|602|602.9|602.3|602.4|601.8|152
1617124500000|2021-03-30 17:15:00|602.4|601.8|602.6|602|602.7|602.1|602.2|601.6|99
1617124800000|2021-03-30 17:20:00|602.5|601.9|602.6|602|602.7|602.1|602.2|601.6|166
1617125100000|2021-03-30 17:25:00|602.5|601.9|602.2|601.6|602.9|602.3|602.2|601.6|173
1617125400000|2021-03-30 17:30:00|602.3|601.7|602.7|602.1|602.9|602.3|602.3|601.7|127
1617125700000|2021-03-30 17:35:00|602.6|602|602.9|602.3|603.2|602.6|602.4|601.8|121
1617126000000|2021-03-30 17:40:00|603|602.4|602.9|602.3|603.3|602.7|602.8|602.2|346
1617126300000|2021-03-30 17:45:00|603|602.4|602.8|602.2|603|602.4|602.3|601.7|194
1617126600000|2021-03-30 17:50:00|602.5|601.9|602.2|601.6|602.6|602|601.9|601.3|209
1617126900000|2021-03-30 17:55:00|602.5|601.9|602.5|601.9|602.7|602.1|602.3|601.7|121
1617127200000|2021-03-30 18:00:00|602.4|601.8|602.5|601.9|602.7|602.1|602.3|601.7|176
1617127500000|2021-03-30 18:05:00|602.4|601.8|603|602.4|603.3|602.7|602.3|601.7|258
1617127800000|2021-03-30 18:10:00|603.3|602.7|600.9|600.3|603.6|603|600.8|600.2|1661
1617128100000|2021-03-30 18:15:00|601.1|600.5|600.5|599.9|601.4|600.8|600.3|599.7|1026
1617148800000|2021-03-31 00:00:00|601.8|601.2|600.9|600.3|601.9|601.3|600.6|600|169
1617149100000|2021-03-31 00:05:00|601.1|600.5|601.4|600.8|601.7|601.1|601|600.4|54
1617149400000|2021-03-31 00:10:00|601.2|600.6|601.1|600.5|601.5|600.9|601.1|600.5|57
1617149700000|2021-03-31 00:15:00|601.2|600.6|600.4|599.8|601.2|600.6|600.4|599.8|40
1617150000000|2021-03-31 00:20:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|31
1617150300000|2021-03-31 00:25:00|600.2|599.6|600.4|599.8|600.4|599.8|600.2|599.6|39
1617150600000|2021-03-31 00:30:00|600.2|599.6|601.1|600.5|601.1|600.5|600.2|599.6|79
1617150900000|2021-03-31 00:35:00|600.9|600.3|601.1|600.5|601.1|600.5|600.9|600.3|48
1617151200000|2021-03-31 00:40:00|600.9|600.3|600.9|600.3|600.9|600.3|600.9|600.3|11
1617151500000|2021-03-31 00:45:00|601|600.4|600.8|600.2|601|600.4|600.6|600|20
1617151800000|2021-03-31 00:50:00|600.9|600.3|600.4|599.8|600.9|600.3|600.4|599.8|24
1617152100000|2021-03-31 00:55:00|600.5|599.9|600.1|599.5|600.6|600|600.1|599.5|23
1617152400000|2021-03-31 01:00:00|600.2|599.6|600.6|600|600.8|600.2|600.2|599.6|31
1617152700000|2021-03-31 01:05:00|600.5|599.9|600.6|600|600.6|600|600.4|599.8|7
1617153000000|2021-03-31 01:10:00|600.7|600.1|600.7|600.1|600.7|600.1|600.4|599.8|1
1617153300000|2021-03-31 01:15:00|600.6|600|600.9|600.3|600.9|600.3|600.6|600|13
1617153600000|2021-03-31 01:20:00|600.7|600.1|600.7|600.1|601.1|600.5|600.6|600|20
1617153900000|2021-03-31 01:25:00|600.6|600|600.6|600|600.7|600.1|600.6|600|1
1617154200000|2021-03-31 01:30:00|600.7|600.1|600.9|600.3|600.9|600.3|600.6|600|7
1617154500000|2021-03-31 01:35:00|600.7|600.1|600.6|600|600.9|600.3|600.6|600|14
1617154800000|2021-03-31 01:40:00|600.8|600.2|600.9|600.3|600.9|600.3|600.7|600.1|15
1617155100000|2021-03-31 01:45:00|||||||||29
1617155400000|2021-03-31 01:50:00|||||||||5
1617155700000|2021-03-31 01:55:00|601.1|600.5|601.1|600.5|601.1|600.5|600.9|600.3|9
1617156000000|2021-03-31 02:00:00|601|600.4|601.1|600.5|601.1|600.5|600.9|600.3|38
1617156300000|2021-03-31 02:05:00|601.4|600.8|601.4|600.8|601.4|600.8|601.4|600.8|55
1617156600000|2021-03-31 02:10:00|601.6|601|601.6|601|601.6|601|601.4|600.8|10
1617156900000|2021-03-31 02:15:00|||||||||3
1617157200000|2021-03-31 02:20:00|601.8|601.2|601.9|601.3|601.9|601.3|601.8|601.2|12
1617157500000|2021-03-31 02:25:00|601.8|601.2|601.6|601|601.9|601.3|601.6|601|5
1617157800000|2021-03-31 02:30:00|601.8|601.2|601.2|600.6|601.8|601.2|601.1|600.5|54
1617158100000|2021-03-31 02:35:00|601.1|600.5|601.4|600.8|601.6|601|601.1|600.5|27
1617158400000|2021-03-31 02:40:00|601.6|601|601.6|601|601.6|601|601.6|601|27
1617158700000|2021-03-31 02:45:00|601.5|600.9|601.6|601|601.6|601|601.5|600.9|29
1617159000000|2021-03-31 02:50:00|601.5|600.9|601.4|600.8|601.6|601|601.4|600.8|7
1617159300000|2021-03-31 02:55:00|601.5|600.9|601.6|601|601.6|601|601.5|600.9|13
1617159600000|2021-03-31 03:00:00|601.4|600.8|601.6|601|601.6|601|601.4|600.8|4
1617159900000|2021-03-31 03:05:00|||||||||8
1617160200000|2021-03-31 03:10:00|601.5|600.9|601.4|600.8|601.6|601|601.4|600.8|11
1617160500000|2021-03-31 03:15:00|601.3|600.7|601.4|600.8|601.4|600.8|601.1|600.5|16
1617160800000|2021-03-31 03:20:00|601.6|601|601.6|601|601.6|601|601.4|600.8|40
1617161100000|2021-03-31 03:25:00|||||||||1
1617161400000|2021-03-31 03:30:00|601.4|600.8|601.6|601|601.6|601|601.4|600.8|6
1617161700000|2021-03-31 03:35:00|||||||||3
1617162000000|2021-03-31 03:40:00|601.4|600.8|601.4|600.8|601.4|600.8|601.1|600.5|15
1617162300000|2021-03-31 03:45:00|601.2|600.6|601.1|600.5|601.3|600.7|601.1|600.5|8
1617162600000|2021-03-31 03:50:00|||||||||1
1617162900000|2021-03-31 03:55:00|601.3|600.7|601.3|600.7|601.4|600.8|601.3|600.7|14
1617163200000|2021-03-31 04:00:00|601.4|600.8|601.4|600.8|601.4|600.8|601.4|600.8|2
1617163500000|2021-03-31 04:05:00|||||||||5
1617163800000|2021-03-31 04:10:00|||||||||2
1617164100000|2021-03-31 04:15:00|601.2|600.6|601.1|600.5|601.4|600.8|601.1|600.5|3
1617164400000|2021-03-31 04:20:00|601|600.4|601.1|600.5|601.1|600.5|600.9|600.3|6
1617164700000|2021-03-31 04:25:00|601|600.4|601.1|600.5|601.1|600.5|601|600.4|2
1617165000000|2021-03-31 04:30:00|601.4|600.8|601.4|600.8|601.4|600.8|601.4|600.8|6
1617165300000|2021-03-31 04:35:00|601.1|600.5|601.4|600.8|601.4|600.8|601.1|600.5|15
1617165600000|2021-03-31 04:40:00|601.3|600.7|601.3|600.7|601.3|600.7|601.3|600.7|1
1617165900000|2021-03-31 04:45:00|601.2|600.6|601.1|600.5|601.2|600.6|601.1|600.5|1
1617166200000|2021-03-31 04:50:00|601|600.4|601|600.4|601.1|600.5|601|600.4|2
1617166500000|2021-03-31 04:55:00|601.1|600.5|601.1|600.5|601.1|600.5|601.1|600.5|2
1617166800000|2021-03-31 05:00:00|601|600.4|600.9|600.3|601.1|600.5|600.9|600.3|2
1617167100000|2021-03-31 05:05:00|600.8|600.2|600.8|600.2|600.9|600.3|600.8|600.2|11
1617167400000|2021-03-31 05:10:00|600.7|600.1|600.9|600.3|600.9|600.3|600.6|600|37
1617167700000|2021-03-31 05:15:00|601.1|600.5|601|600.4|601.1|600.5|601|600.4|5
1617168000000|2021-03-31 05:20:00|600.9|600.3|600.9|600.3|600.9|600.3|600.9|600.3|5
1617168300000|2021-03-31 05:25:00|601.1|600.5|601.1|600.5|601.1|600.5|601|600.4|4
1617168600000|2021-03-31 05:30:00|601|600.4|601.3|600.7|601.6|601|601|600.4|15
1617168900000|2021-03-31 05:35:00|601.1|600.5|601.1|600.5|601.4|600.8|601.1|600.5|12
1617169200000|2021-03-31 05:40:00|601.2|600.6|601.4|600.8|601.4|600.8|601.2|600.6|23
1617169500000|2021-03-31 05:45:00|||||||||8
1617169800000|2021-03-31 05:50:00|601.2|600.6|601.1|600.5|601.4|600.8|601.1|600.5|20
1617170100000|2021-03-31 05:55:00|601.3|600.7|601.1|600.5|601.4|600.8|601.1|600.5|14
1617170400000|2021-03-31 06:00:00|601.2|600.6|600.8|600.2|601.3|600.7|600.6|600|31
1617170700000|2021-03-31 06:05:00|600.9|600.3|601.1|600.5|601.1|600.5|600.9|600.3|9
1617171000000|2021-03-31 06:10:00|||||||||5
1617171300000|2021-03-31 06:15:00|601.4|600.8|601.6|601|601.6|601|601.4|600.8|12
1617171600000|2021-03-31 06:20:00|601.7|601.1|601.6|601|601.8|601.2|601.6|601|10
1617171900000|2021-03-31 06:25:00|||||||||6
1617172200000|2021-03-31 06:30:00|601.8|601.2|602.1|601.5|602.1|601.5|601.8|601.2|36
1617172500000|2021-03-31 06:35:00|601.9|601.3|602.3|601.7|602.3|601.7|601.8|601.2|47
1617172800000|2021-03-31 06:40:00|602.1|601.5|602.2|601.6|602.3|601.7|602|601.4|30
1617173100000|2021-03-31 06:45:00|602|601.4|601.7|601.1|602.1|601.5|601.7|601.1|32
1617173400000|2021-03-31 06:50:00|601.8|601.2|602|601.4|602|601.4|601.8|601.2|9
1617173700000|2021-03-31 06:55:00|602.1|601.5|602.2|601.6|602.2|601.6|602|601.4|19
1617174000000|2021-03-31 07:00:00|602.3|601.7|602|601.4|602.5|601.9|602|601.4|40
1617174300000|2021-03-31 07:05:00|601.8|601.2|601.8|601.2|601.8|601.2|601.5|600.9|25
1617174600000|2021-03-31 07:10:00|601.6|601|601.8|601.2|601.8|601.2|601.5|600.9|19
1617174900000|2021-03-31 07:15:00|601.9|601.3|601.3|600.7|601.9|601.3|601.3|600.7|46
1617175200000|2021-03-31 07:20:00|601.1|600.5|600.9|600.3|601.3|600.7|600.9|600.3|45
1617175500000|2021-03-31 07:25:00|600.8|600.2|600.8|600.2|601.2|600.6|600.8|600.2|45
1617175800000|2021-03-31 07:30:00|600.9|600.3|600.9|600.3|600.9|600.3|600.6|600|20
1617176100000|2021-03-31 07:35:00|601|600.4|601.3|600.7|601.3|600.7|600.8|600.2|49
1617176400000|2021-03-31 07:40:00|601.1|600.5|601.4|600.8|601.6|601|600.9|600.3|38
1617176700000|2021-03-31 07:45:00|601.5|600.9|601.6|601|601.6|601|601.3|600.7|10
1617177000000|2021-03-31 07:50:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|28
1617177300000|2021-03-31 07:55:00|601.7|601.1|601.5|600.9|601.8|601.2|601.4|600.8|18
1617177600000|2021-03-31 08:00:00|601.6|601|602.1|601.5|602.1|601.5|601.6|601|11
1617177900000|2021-03-31 08:05:00|602|601.4|601.8|601.2|602.1|601.5|601.8|601.2|15
1617178200000|2021-03-31 08:10:00|602|601.4|602|601.4|602|601.4|602|601.4|5
1617178500000|2021-03-31 08:15:00|601.8|601.2|601.8|601.2|601.9|601.3|601.7|601.1|66
1617178800000|2021-03-31 08:20:00|601.9|601.3|603.1|602.5|603.2|602.6|601.9|601.3|25
1617179100000|2021-03-31 08:25:00|603|602.4|602.5|601.9|603|602.4|602.4|601.8|95
1617179400000|2021-03-31 08:30:00|602.7|602.1|602.5|601.9|602.8|602.2|602.5|601.9|17
1617179700000|2021-03-31 08:35:00|602.4|601.8|602.3|601.7|602.4|601.8|602.3|601.7|4
1617180000000|2021-03-31 08:40:00|602.5|601.9|602.5|601.9|602.5|601.9|602.3|601.7|17
1617180300000|2021-03-31 08:45:00|602.4|601.8|602.5|601.9|602.5|601.9|602.2|601.6|28
1617180600000|2021-03-31 08:50:00|602.6|602|602.5|601.9|602.7|602.1|602.3|601.7|22
1617180900000|2021-03-31 08:55:00|602.6|602|602.2|601.6|602.7|602.1|602.2|601.6|52
1617181200000|2021-03-31 09:00:00|602.3|601.7|602.3|601.7|602.5|601.9|602.2|601.6|15
1617181500000|2021-03-31 09:05:00|602.5|601.9|602.5|601.9|602.5|601.9|602.3|601.7|24
1617181800000|2021-03-31 09:10:00|602.6|602|603.4|602.8|603.4|602.8|602.6|602|86
1617182100000|2021-03-31 09:15:00|603.2|602.6|603.9|603.3|604|603.4|603.2|602.6|63
1617182400000|2021-03-31 09:20:00|604|603.4|603.9|603.3|604.1|603.5|603.7|603.1|44
1617182700000|2021-03-31 09:25:00|604.2|603.6|604|603.4|604.2|603.6|603.7|603.1|74
1617183000000|2021-03-31 09:30:00|604.2|603.6|603.9|603.3|604.2|603.6|603.7|603.1|82
1617183300000|2021-03-31 09:35:00|603.8|603.2|603.9|603.3|603.9|603.3|603.7|603.1|45
1617183600000|2021-03-31 09:40:00|603.8|603.2|603.9|603.3|603.9|603.3|603.7|603.1|26
1617183900000|2021-03-31 09:45:00|603.8|603.2|602.9|602.3|603.8|603.2|602.9|602.3|140
1617184200000|2021-03-31 09:50:00|603|602.4|602.9|602.3|603.1|602.5|602.6|602|37
1617184500000|2021-03-31 09:55:00|603|602.4|602.9|602.3|603.2|602.6|602.9|602.3|27
1617184800000|2021-03-31 10:00:00|603|602.4|603.4|602.8|603.8|603.2|603|602.4|105
1617185100000|2021-03-31 10:05:00|603.6|603|603.8|603.2|603.8|603.2|603.2|602.6|48
1617185400000|2021-03-31 10:10:00|603.9|603.3|603.8|603.2|603.9|603.3|603.7|603.1|28
1617185700000|2021-03-31 10:15:00|603.7|603.1|603.7|603.1|604.2|603.6|603.4|602.8|139
1617186000000|2021-03-31 10:20:00|603.8|603.2|603.9|603.3|603.9|603.3|603.7|603.1|57
1617186300000|2021-03-31 10:25:00|604.2|603.6|604|603.4|604.3|603.7|603.9|603.3|218
1617186600000|2021-03-31 10:30:00|603.9|603.3|603.7|603.1|603.9|603.3|603.4|602.8|54
1617186900000|2021-03-31 10:35:00|603.9|603.3|603.8|603.2|604.1|603.5|603.7|603.1|39
1617187200000|2021-03-31 10:40:00|603.9|603.3|603.9|603.3|604.2|603.6|603.9|603.3|18
1617187500000|2021-03-31 10:45:00|604|603.4|604.2|603.6|604.2|603.6|603.9|603.3|57
1617187800000|2021-03-31 10:50:00|604.3|603.7|603.9|603.3|604.3|603.7|603.9|603.3|17
1617188100000|2021-03-31 10:55:00|||||||||21
1617188400000|2021-03-31 11:00:00|603.7|603.1|603.9|603.3|604|603.4|603.7|603.1|57
1617188700000|2021-03-31 11:05:00|||||||||18
1617189000000|2021-03-31 11:10:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|10
1617189300000|2021-03-31 11:15:00|604|603.4|603.9|603.3|604|603.4|603.9|603.3|19
1617189600000|2021-03-31 11:20:00|604|603.4|604.2|603.6|604.2|603.6|603.9|603.3|23
1617189900000|2021-03-31 11:25:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|29
1617190200000|2021-03-31 11:30:00|604.1|603.5|604.1|603.5|604.2|603.6|603.9|603.3|54
1617190500000|2021-03-31 11:35:00|603.9|603.3|603.8|603.2|604.4|603.8|603.8|603.2|104
1617190800000|2021-03-31 11:40:00|603.7|603.1|603.2|602.6|603.9|603.3|602.9|602.3|97
1617191100000|2021-03-31 11:45:00|603.4|602.8|603.4|602.8|603.6|603|603.4|602.8|13
1617191400000|2021-03-31 11:50:00|603.7|603.1|603.2|602.6|603.7|603.1|603.2|602.6|16
1617191700000|2021-03-31 11:55:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|13
1617192000000|2021-03-31 12:00:00|603.4|602.8|603.2|602.6|603.4|602.8|603.2|602.6|23
1617192300000|2021-03-31 12:05:00|603.3|602.7|602.5|601.9|603.3|602.7|602.5|601.9|67
1617192600000|2021-03-31 12:10:00|602.4|601.8|602.5|601.9|602.5|601.9|602.2|601.6|32
1617192900000|2021-03-31 12:15:00|602.6|602|602.5|601.9|602.6|602|602.2|601.6|46
1617193200000|2021-03-31 12:20:00|602.7|602.1|602.8|602.2|602.9|602.3|602.7|602.1|55
1617193500000|2021-03-31 12:25:00|602.9|602.3|602.2|601.6|602.9|602.3|602.2|601.6|192
1617193800000|2021-03-31 12:30:00|602.4|601.8|602.2|601.6|602.7|602.1|602.2|601.6|49
1617194100000|2021-03-31 12:35:00|601.8|601.2|601.9|601.3|602|601.4|601.7|601.1|65
1617194400000|2021-03-31 12:40:00|601.7|601.1|601.4|600.8|601.7|601.1|601.2|600.6|70
1617197400000|2021-03-31 13:30:00|601.3|600.7|601.6|601|601.8|601.2|598.3|597.7|1420
1617197700000|2021-03-31 13:35:00|601.3|600.7|600.1|599.5|602.3|601.7|599.2|598.6|855
1617198000000|2021-03-31 13:40:00|599.9|599.3|598.6|598|600.6|600|598.2|597.6|444
1617198300000|2021-03-31 13:45:00|598.4|597.8|597.9|597.3|598.4|597.8|596.9|596.3|671
1617198600000|2021-03-31 13:50:00|597.8|597.2|596.6|596|598.3|597.7|596.6|596|887
1617198900000|2021-03-31 13:55:00|596.8|596.2|596.6|596|597.5|596.9|595.4|594.8|834
1617199200000|2021-03-31 14:00:00|596.5|595.9|595.9|595.3|596.7|596.1|595.4|594.8|470
1617199500000|2021-03-31 14:05:00|596|595.4|598.1|597.5|598.5|597.9|595.9|595.3|786
1617199800000|2021-03-31 14:10:00|598|597.4|597.1|596.5|598|597.4|596.8|596.2|370
1617200100000|2021-03-31 14:15:00|597|596.4|595.3|594.7|597.3|596.7|595.1|594.5|571
1617200400000|2021-03-31 14:20:00|595.4|594.8|594.9|594.3|595.6|595|594.6|594|798
1617200700000|2021-03-31 14:25:00|594.8|594.2|594.3|593.7|595|594.4|593.9|593.3|561
1617201000000|2021-03-31 14:30:00|594.2|593.6|594.4|593.8|595.5|594.9|593.9|593.3|381
1617201300000|2021-03-31 14:35:00|594.1|593.5|594.2|593.6|594.7|594.1|593.4|592.8|336
1617201600000|2021-03-31 14:40:00|593.9|593.3|593.7|593.1|594.7|594.1|593.4|592.8|381
1617201900000|2021-03-31 14:45:00|593.8|593.2|595|594.4|595.5|594.9|593.7|593.1|386
1617202200000|2021-03-31 14:50:00|595.2|594.6|595.2|594.6|595.8|595.2|594.5|593.9|299
1617202500000|2021-03-31 14:55:00|595.1|594.5|595.5|594.9|596.5|595.9|595|594.4|410
1617202800000|2021-03-31 15:00:00|595.3|594.7|595.3|594.7|596.2|595.6|595|594.4|320
1617203100000|2021-03-31 15:05:00|595.5|594.9|594.3|593.7|595.5|594.9|594.1|593.5|287
1617203400000|2021-03-31 15:10:00|594.2|593.6|593.6|593|594.5|593.9|593.4|592.8|435
1617203700000|2021-03-31 15:15:00|593.4|592.8|594.8|594.2|594.8|594.2|593.4|592.8|405
1617204000000|2021-03-31 15:20:00|594.9|594.3|594.9|594.3|595.6|595|594.6|594|307
1617204300000|2021-03-31 15:25:00|594.8|594.2|594.9|594.3|596.1|595.5|594.7|594.1|396
1617204600000|2021-03-31 15:30:00|595.2|594.6|595.7|595.1|595.7|595.1|594.9|594.3|252
1617204900000|2021-03-31 15:35:00|595.8|595.2|596.7|596.1|596.7|596.1|595.6|595|243
1617205200000|2021-03-31 15:40:00|596.6|596|595.9|595.3|596.6|596|595.7|595.1|191
1617205500000|2021-03-31 15:45:00|595.7|595.1|595.8|595.2|596.7|596.1|595.7|595.1|316
1617205800000|2021-03-31 15:50:00|595.7|595.1|596.9|596.3|597.4|596.8|595.7|595.1|337
1617206100000|2021-03-31 15:55:00|596.8|596.2|596|595.4|597.1|596.5|595.7|595.1|258
1617206400000|2021-03-31 16:00:00|595.9|595.3|614.7|613.2|624.2|623.2|595.9|594.9|3885
1617206700000|2021-03-31 16:05:00|614.5|613.9|621.8|621.2|621.8|621.2|613|612.1|1748
1617207000000|2021-03-31 16:10:00|621.7|621.1|625|624.4|631|630.4|621.4|620.6|2451
1617207300000|2021-03-31 16:15:00|625.1|624.5|626.5|625.9|630|629.4|624.8|624.2|2178
1617207600000|2021-03-31 16:20:00|626.6|626|623.3|622.7|626.8|626.2|622.3|621.7|1377
1617207900000|2021-03-31 16:25:00|623.5|622.9|619.9|619.3|623.8|623.2|618.6|618|1392
1617208200000|2021-03-31 16:30:00|619.8|619.2|620.3|619.7|621.4|620.8|619.7|619.1|740
1617208500000|2021-03-31 16:35:00|620.4|619.8|620.4|619.8|621|620.4|619.4|618.8|471
1617208800000|2021-03-31 16:40:00|620.5|619.9|617.9|617.3|620.5|619.9|617.4|616.8|488
1617209100000|2021-03-31 16:45:00|618|617.4|618.8|618.2|619.4|618.8|617.9|617.3|580
1617209400000|2021-03-31 16:50:00|618.6|618|621.2|620.6|621.3|620.7|618.1|617.5|653
1617209700000|2021-03-31 16:55:00|621.3|620.7|622.8|622.2|623.2|622.6|621.2|620.6|471
1617210000000|2021-03-31 17:00:00|622.7|622.1|623.1|622.5|623.7|623.1|622.5|621.9|335
1617210300000|2021-03-31 17:05:00|623.2|622.6|623.8|623.2|623.9|623.3|622.7|622.1|386
1617210600000|2021-03-31 17:10:00|623.7|623.1|625.2|624.6|625.2|624.6|623.2|622.6|344
1617210900000|2021-03-31 17:15:00|625|624.4|623.5|622.9|626|625.4|623.5|622.9|644
1617211200000|2021-03-31 17:20:00|623.2|622.6|623.8|623.2|624.3|623.7|623.1|622.5|375
1617211500000|2021-03-31 17:25:00|624|623.4|622.6|622|624.3|623.7|622.5|621.9|723
1617211800000|2021-03-31 17:30:00|622.7|622.1|621|620.4|622.8|622.2|620.9|620.3|371
1617212100000|2021-03-31 17:35:00|620.9|620.3|620.6|620|622|621.4|620.1|619.5|400
1617212400000|2021-03-31 17:40:00|620.3|619.7|620.6|620|621.3|620.7|620.3|619.7|397
1617212700000|2021-03-31 17:45:00|620.3|619.7|620.1|619.5|620.8|620.2|619.8|619.2|408
1617213000000|2021-03-31 17:50:00|620.3|619.7|620.7|620.1|621.1|620.5|620.1|619.5|227
1617213300000|2021-03-31 17:55:00|620.6|620|621|620.4|621.4|620.8|620.6|620|256
1617213600000|2021-03-31 18:00:00|620.9|620.3|620.1|619.5|621.3|620.7|619.8|619.2|380
1617213900000|2021-03-31 18:05:00|620.2|619.6|618.6|618|620.6|620|618.5|617.9|997
1617214200000|2021-03-31 18:10:00|618.5|617.9|617.5|616.9|620.3|619.5|615.6|615|2607
1617214500000|2021-03-31 18:15:00|617.6|617|618.1|617.5|618.3|617.7|616.3|615.7|565
1617235200000|2021-04-01 00:00:00|621.3|620.7|621.6|621|624.1|623.5|620.3|619.7|1082
1617235500000|2021-04-01 00:05:00|621.7|621.1|621.1|620.5|622.1|621.5|620.7|620.1|241
1617235800000|2021-04-01 00:10:00|621|620.4|622|621.4|622|621.4|620.3|619.7|259
1617236100000|2021-04-01 00:15:00|621.9|621.3|621.6|621|623.2|622.6|621.2|620.6|400
1617236400000|2021-04-01 00:20:00|621.8|621.2|622.2|621.6|622.2|621.6|621.3|620.7|49
1617236700000|2021-04-01 00:25:00|622.1|621.5|622|621.4|623.2|622.6|621.6|621|84
1617237000000|2021-04-01 00:30:00|622.2|621.6|622.8|622.2|622.8|622.2|621.8|621.2|63
1617237300000|2021-04-01 00:35:00|622.7|622.1|623.6|623|623.9|623.3|622.4|621.8|162
1617237600000|2021-04-01 00:40:00|623.8|623.2|623.2|622.6|623.9|623.3|623|622.4|115
1617237900000|2021-04-01 00:45:00|623|622.4|623.9|623.3|623.9|623.3|623|622.4|344
1617238200000|2021-04-01 00:50:00|624.1|623.5|624.1|623.5|624.1|623.5|623.6|623|137
1617238500000|2021-04-01 00:55:00|623.9|623.3|623.6|623|624.1|623.5|623.6|623|110
1617238800000|2021-04-01 01:00:00|623.5|622.9|624.1|623.5|624.1|623.5|623.3|622.7|93
1617239100000|2021-04-01 01:05:00|623.9|623.3|623.9|623.3|624.8|624.2|623.5|622.9|168
1617239400000|2021-04-01 01:10:00|624|623.4|624.3|623.7|624.6|624|623.9|623.3|51
1617239700000|2021-04-01 01:15:00|624.4|623.8|623.8|623.2|624.6|624|623.7|623.1|46
1617240000000|2021-04-01 01:20:00|623.7|623.1|623.6|623|624.1|623.5|623.4|622.8|93
1617240300000|2021-04-01 01:25:00|623.5|622.9|622.9|622.3|623.6|623|622.9|622.3|31
1617240600000|2021-04-01 01:30:00|622.8|622.2|622.3|621.7|622.9|622.3|622.1|621.5|32
1617240900000|2021-04-01 01:35:00|622.2|621.6|622.3|621.7|622.6|622|622.1|621.5|42
1617241200000|2021-04-01 01:40:00|622.1|621.5|622|621.4|622.3|621.7|622|621.4|32
1617241500000|2021-04-01 01:45:00|621.9|621.3|621.8|621.2|622.2|621.6|621.8|621.2|26
1617241800000|2021-04-01 01:50:00|622|621.4|621.8|621.2|622.3|621.7|621.7|621.1|36
1617242100000|2021-04-01 01:55:00|622|621.4|622.1|621.5|622.1|621.5|621.8|621.2|11
1617242400000|2021-04-01 02:00:00|622.2|621.6|622.8|622.2|623|622.4|622.2|621.6|55
1617242700000|2021-04-01 02:05:00|622.9|622.3|623|622.4|623|622.4|622.8|622.2|26
1617243000000|2021-04-01 02:10:00|622.9|622.3|622.8|622.2|623|622.4|622.4|621.8|36
1617243300000|2021-04-01 02:15:00|623|622.4|622.9|622.3|623|622.4|622.8|622.2|14
1617243600000|2021-04-01 02:20:00|622.8|622.2|623|622.4|623|622.4|622.8|622.2|7
1617243900000|2021-04-01 02:25:00|622.8|622.2|623.1|622.5|623.1|622.5|622.8|622.2|10
1617244200000|2021-04-01 02:30:00|622.8|622.2|623.1|622.5|623.1|622.5|622.6|622|18
1617244500000|2021-04-01 02:35:00|623.2|622.6|622.8|622.2|623.3|622.7|622.8|622.2|16
1617244800000|2021-04-01 02:40:00|623|622.4|623.3|622.7|623.3|622.7|622.8|622.2|5
1617245100000|2021-04-01 02:45:00|623.5|622.9|623.8|623.2|623.8|623.2|623.5|622.9|10
1617245400000|2021-04-01 02:50:00|623.6|623|623.3|622.7|623.6|623|623.2|622.6|22
1617245700000|2021-04-01 02:55:00|623.1|622.5|623.3|622.7|623.5|622.9|623.1|622.5|25
1617246000000|2021-04-01 03:00:00|623.1|622.5|622.8|622.2|623.3|622.7|622.8|622.2|43
1617246300000|2021-04-01 03:05:00|623.1|622.5|622.6|622|623.1|622.5|622.6|622|30
1617246600000|2021-04-01 03:10:00|622.7|622.1|623.1|622.5|623.3|622.7|622.6|622|36
1617246900000|2021-04-01 03:15:00|623.2|622.6|623.3|622.7|623.3|622.7|623.1|622.5|14
1617247200000|2021-04-01 03:20:00|623.2|622.6|623.3|622.7|623.3|622.7|623.2|622.6|16
1617247500000|2021-04-01 03:25:00|623.1|622.5|622.8|622.2|623.1|622.5|622.8|622.2|8
1617247800000|2021-04-01 03:30:00|622.9|622.3|622.8|622.2|623|622.4|622.6|622|33
1617248100000|2021-04-01 03:35:00|623|622.4|623.2|622.6|623.3|622.7|622.8|622.2|37
1617248400000|2021-04-01 03:40:00|623.3|622.7|623.3|622.7|623.3|622.7|623.2|622.6|13
1617248700000|2021-04-01 03:45:00|623.2|622.6|623.3|622.7|623.3|622.7|623.2|622.6|13
1617249000000|2021-04-01 03:50:00|623.2|622.6|623.3|622.7|623.3|622.7|623.2|622.6|16
1617249300000|2021-04-01 03:55:00|623.5|622.9|623.3|622.7|623.5|622.9|623.3|622.7|57
1617249600000|2021-04-01 04:00:00|623.5|622.9|623.5|622.9|623.5|622.9|623.5|622.9|5
1617249900000|2021-04-01 04:05:00|||||||||3
1617250200000|2021-04-01 04:10:00|623.4|622.8|623.3|622.7|623.5|622.9|623.3|622.7|28
1617250500000|2021-04-01 04:15:00|623.2|622.6|623.1|622.5|623.4|622.8|623|622.4|18
1617250800000|2021-04-01 04:20:00|623|622.4|623.3|622.7|623.3|622.7|623|622.4|10
1617251100000|2021-04-01 04:25:00|623|622.4|623.3|622.7|623.3|622.7|623|622.4|13
1617251400000|2021-04-01 04:30:00|622.5|621.9|621.2|620.6|622.5|621.9|620.9|620.3|135
1617251700000|2021-04-01 04:35:00|621.4|620.8|621.5|620.9|621.5|620.9|621.4|620.8|28
1617252000000|2021-04-01 04:40:00|621.4|620.8|621.7|621.1|621.9|621.3|621.4|620.8|23
1617252300000|2021-04-01 04:45:00|621.4|620.8|621.4|620.8|621.4|620.8|621.4|620.8|13
1617252600000|2021-04-01 04:50:00|621.5|620.9|621.4|620.8|621.5|620.9|621.4|620.8|4
1617252900000|2021-04-01 04:55:00|621.3|620.7|621.4|620.8|621.4|620.8|621.2|620.6|10
1617253200000|2021-04-01 05:00:00|621.5|620.9|621.2|620.6|621.7|621.1|621.1|620.5|43
1617253500000|2021-04-01 05:05:00|621.3|620.7|620.5|619.9|621.4|620.8|620.5|619.9|92
1617253800000|2021-04-01 05:10:00|620.7|620.1|620.2|619.6|620.9|620.3|620.2|619.6|75
1617254100000|2021-04-01 05:15:00|620|619.4|620.2|619.6|620.2|619.6|620|619.4|68
1617254400000|2021-04-01 05:20:00|620.3|619.7|620.2|619.6|620.5|619.9|620|619.4|33
1617254700000|2021-04-01 05:25:00|620.1|619.5|620.7|620.1|620.7|620.1|620.1|619.5|20
1617255000000|2021-04-01 05:30:00|620.5|619.9|620.5|619.9|620.5|619.9|620.5|619.9|44
1617255300000|2021-04-01 05:35:00|620.8|620.2|621|620.4|621|620.4|620.7|620.1|30
1617255600000|2021-04-01 05:40:00|621.1|620.5|621.2|620.6|621.5|620.9|621|620.4|20
1617255900000|2021-04-01 05:45:00|621.3|620.7|621.9|621.3|621.9|621.3|621.3|620.7|26
1617256200000|2021-04-01 05:50:00|621.7|621.1|621.9|621.3|621.9|621.3|621.7|621.1|51
1617256500000|2021-04-01 05:55:00|621.7|621.1|622.5|621.9|622.5|621.9|621.7|621.1|117
1617256800000|2021-04-01 06:00:00|622.7|622.1|623.7|623.1|624.2|623.6|622.7|622.1|136
1617257100000|2021-04-01 06:05:00|623.5|622.9|623.3|622.7|623.9|623.3|623.2|622.6|46
1617257400000|2021-04-01 06:10:00|623.2|622.6|623.8|623.2|624|623.4|623.2|622.6|28
1617257700000|2021-04-01 06:15:00|623.9|623.3|624|623.4|625|624.4|623.8|623.2|112
1617258000000|2021-04-01 06:20:00|624.2|623.6|624.5|623.9|624.8|624.2|624.1|623.5|83
1617258300000|2021-04-01 06:25:00|624.4|623.8|623.5|622.9|624.4|623.8|623.2|622.6|52
1617258600000|2021-04-01 06:30:00|623.7|623.1|623.5|622.9|623.8|623.2|623.3|622.7|14
1617258900000|2021-04-01 06:35:00|623.7|623.1|623.9|623.3|624|623.4|623.7|623.1|22
1617259200000|2021-04-01 06:40:00|624|623.4|623.7|623.1|624|623.4|623.5|622.9|14
1617259500000|2021-04-01 06:45:00|623.8|623.2|623.8|623.2|624.6|624|623.6|623|35
1617259800000|2021-04-01 06:50:00|623.6|623|622.9|622.3|623.8|623.2|622.9|622.3|64
1617260100000|2021-04-01 06:55:00|622.6|622|622.8|622.2|622.8|622.2|622|621.4|40
1617260400000|2021-04-01 07:00:00|622.7|622.1|621.8|621.2|622.8|622.2|621.6|621|41
1617260700000|2021-04-01 07:05:00|621.9|621.3|619.7|619.1|622|621.4|619.2|618.6|172
1617261000000|2021-04-01 07:10:00|619.6|619|619.7|619.1|619.7|619.1|618.9|618.3|41
1617261300000|2021-04-01 07:15:00|619.6|619|619.5|618.9|620.1|619.5|618.7|618.1|111
1617261600000|2021-04-01 07:20:00|619.3|618.7|619.7|619.1|620|619.4|619.2|618.6|40
1617261900000|2021-04-01 07:25:00|619.6|619|620.1|619.5|620.5|619.9|619.5|618.9|93
1617262200000|2021-04-01 07:30:00|620|619.4|620.9|620.3|621.2|620.6|620|619.4|21
1617262500000|2021-04-01 07:35:00|620.8|620.2|620.6|620|620.9|620.3|620.5|619.9|8
1617262800000|2021-04-01 07:40:00|620.7|620.1|621.6|621|621.6|621|620.6|620|29
1617263100000|2021-04-01 07:45:00|621.5|620.9|622.1|621.5|622.1|621.5|620.8|620.2|106
1617263400000|2021-04-01 07:50:00|622.5|621.9|622.2|621.6|622.5|621.9|622.1|621.5|43
1617263700000|2021-04-01 07:55:00|622.3|621.7|622.6|622|622.7|622.1|622.2|621.6|19
1617264000000|2021-04-01 08:00:00|622.7|622.1|622|621.4|622.7|622.1|622|621.4|8
1617264300000|2021-04-01 08:05:00|621.7|621.1|620.8|620.2|621.9|621.3|620.6|620|54
1617264600000|2021-04-01 08:10:00|620.9|620.3|620.2|619.6|621.1|620.5|619.6|619|36
1617264900000|2021-04-01 08:15:00|620.3|619.7|619.4|618.8|620.5|619.9|619|618.4|65
1617265200000|2021-04-01 08:20:00|619.2|618.6|618.6|618|619.4|618.8|618.5|617.9|111
1617265500000|2021-04-01 08:25:00|618.5|617.9|619.4|618.8|619.4|618.8|618.5|617.9|33
1617265800000|2021-04-01 08:30:00|619.2|618.6|619.4|618.8|619.4|618.8|618.9|618.3|27
1617266100000|2021-04-01 08:35:00|619.3|618.7|620|619.4|620.2|619.6|619.3|618.7|29
1617266400000|2021-04-01 08:40:00|620.2|619.6|620.2|619.6|620.4|619.8|620.1|619.5|25
1617266700000|2021-04-01 08:45:00|620.1|619.5|619|618.4|620.4|619.8|618.5|617.9|177
1617267000000|2021-04-01 08:50:00|619.1|618.5|616.9|616.3|619.5|618.9|616.7|616.1|217
1617267300000|2021-04-01 08:55:00|616.7|616.1|617|616.4|617.6|617|616.6|616|92
1617267600000|2021-04-01 09:00:00|617.1|616.5|618.3|617.7|618.7|618.1|617.1|616.5|40
1617267900000|2021-04-01 09:05:00|618.2|617.6|617.3|616.7|618.2|617.6|617.3|616.7|97
1617268200000|2021-04-01 09:10:00|617.4|616.8|617.7|617.1|617.7|617.1|617.4|616.8|22
1617268500000|2021-04-01 09:15:00|617.8|617.2|616.4|615.8|617.9|617.3|616.2|615.6|95
1617268800000|2021-04-01 09:20:00|616.3|615.7|616.2|615.6|616.3|615.7|615.9|615.3|36
1617269100000|2021-04-01 09:25:00|616.4|615.8|616.2|615.6|616.5|615.9|616.2|615.6|23
1617269400000|2021-04-01 09:30:00|616.1|615.5|615.2|614.6|616.1|615.5|615.2|614.6|99
1617269700000|2021-04-01 09:35:00|615.3|614.7|616.1|615.5|616.1|615.5|614.9|614.3|41
1617270000000|2021-04-01 09:40:00|616|615.4|616|615.4|616|615.4|614.4|613.8|59
1617270300000|2021-04-01 09:45:00|615.9|615.3|615.4|614.8|616|615.4|614.1|613.5|143
1617270600000|2021-04-01 09:50:00|615.3|614.7|614.4|613.8|615.4|614.8|614.4|613.8|53
1617270900000|2021-04-01 09:55:00|613.9|613.3|614.3|613.7|614.4|613.8|613.4|612.8|82
1617271200000|2021-04-01 10:00:00|614.4|613.8|615.1|614.5|615.3|614.7|614|613.4|228
1617271500000|2021-04-01 10:05:00|615.2|614.6|614.8|614.2|615.5|614.9|614.8|614.2|35
1617271800000|2021-04-01 10:10:00|615.3|614.7|615|614.4|615.3|614.7|614.8|614.2|64
1617272100000|2021-04-01 10:15:00|614.9|614.3|615|614.4|615|614.4|614.7|614.1|43
1617272400000|2021-04-01 10:20:00|615.3|614.7|615.7|615.1|616.2|615.6|615.1|614.5|53
1617272700000|2021-04-01 10:25:00|615.8|615.2|615|614.4|615.8|615.2|614.8|614.2|60
1617273000000|2021-04-01 10:30:00|614.8|614.2|613.4|612.8|614.8|614.2|613.4|612.8|126
1617273300000|2021-04-01 10:35:00|613.6|613|613.3|612.7|613.6|613|612.7|612.1|150
1617273600000|2021-04-01 10:40:00|613.6|613|612.6|612|613.8|613.2|612.5|611.9|112
1617273900000|2021-04-01 10:45:00|612.7|612.1|613.4|612.8|613.9|613.3|612.5|611.9|118
1617274200000|2021-04-01 10:50:00|613.6|613|614.6|614|615|614.4|613.6|613|59
1617274500000|2021-04-01 10:55:00|614.8|614.2|614.4|613.8|614.8|614.2|614.2|613.6|20
1617274800000|2021-04-01 11:00:00|614.5|613.9|614.5|613.9|614.8|614.2|614.4|613.8|9
1617275100000|2021-04-01 11:05:00|614.4|613.8|615.3|614.7|615.3|614.7|614.3|613.7|12
1617275400000|2021-04-01 11:10:00|615.5|614.9|615.5|614.9|616|615.4|615.5|614.9|24
1617275700000|2021-04-01 11:15:00|615.4|614.8|615.6|615|616|615.4|615.4|614.8|55
1617276000000|2021-04-01 11:20:00|615.7|615.1|615.5|614.9|615.8|615.2|615.4|614.8|36
1617276300000|2021-04-01 11:25:00|615.6|615|615.7|615.1|616|615.4|615.5|614.9|22
1617276600000|2021-04-01 11:30:00|615.6|615|615.9|615.3|616|615.4|615.5|614.9|25
1617276900000|2021-04-01 11:35:00|616|615.4|616.3|615.7|616.3|615.7|615.8|615.2|26
1617277200000|2021-04-01 11:40:00|616.2|615.6|615.5|614.9|616.3|615.7|615.3|614.7|36
1617277500000|2021-04-01 11:45:00|615.4|614.8|615.4|614.8|615.5|614.9|615.2|614.6|11
1617277800000|2021-04-01 11:50:00|615.5|614.9|615.6|615|616.1|615.5|615.2|614.6|29
1617278100000|2021-04-01 11:55:00|615.7|615.1|615.5|614.9|615.8|615.2|615.2|614.6|15
1617278400000|2021-04-01 12:00:00|615.4|614.8|614.8|614.2|615.4|614.8|614.3|613.7|27
1617278700000|2021-04-01 12:05:00|614.7|614.1|613.7|613.1|614.7|614.1|613.7|613.1|55
1617279000000|2021-04-01 12:10:00|613.6|613|614|613.4|614.1|613.5|613.4|612.8|44
1617279300000|2021-04-01 12:15:00|613.7|613.1|615|614.4|615|614.4|613.4|612.8|108
1617279600000|2021-04-01 12:20:00|615.1|614.5|615.4|614.8|615.9|615.3|615|614.4|103
1617279900000|2021-04-01 12:25:00|615.7|615.1|615.9|615.3|616.1|615.5|615.6|615|36
1617280200000|2021-04-01 12:30:00|616|615.4|615.9|615.3|616.1|615.5|615.2|614.6|137
1617280500000|2021-04-01 12:35:00|615.8|615.2|615.5|614.9|615.9|615.3|615.2|614.6|88
1617280800000|2021-04-01 12:40:00|615.4|614.8|615.7|615.1|616|615.4|615.4|614.8|117
1617283800000|2021-04-01 13:30:00|615.9|615.3|608.9|608.3|616.5|615.9|608.7|608.1|1877
1617284100000|2021-04-01 13:35:00|609.1|608.5|607.9|607.3|609.9|609.3|606.9|606.3|1350
1617284400000|2021-04-01 13:40:00|607.8|607.2|607.4|606.8|608.7|608.1|606.6|606|1197
1617284700000|2021-04-01 13:45:00|607.1|606.5|609.3|608.7|610.8|610.2|606.9|606.3|1117
1617285000000|2021-04-01 13:50:00|609.1|608.5|609.6|609|610|609.4|608.1|607.5|669
1617285300000|2021-04-01 13:55:00|609.8|609.2|609.6|609|610.1|609.5|608.4|607.8|464
1617285600000|2021-04-01 14:00:00|609.7|609.1|608.7|608.1|609.9|609.3|608.2|607.6|523
1617285900000|2021-04-01 14:05:00|608.4|607.8|605.7|605.1|608.9|608.3|605.7|605.1|805
1617286200000|2021-04-01 14:10:00|605.9|605.3|604.8|604.2|606|605.4|604.3|603.7|628
1617286500000|2021-04-01 14:15:00|604.7|604.1|604.8|604.2|605|604.4|603.3|602.7|734
1617286800000|2021-04-01 14:20:00|604.7|604.1|605|604.4|605.2|604.6|603.3|602.7|585
1617287100000|2021-04-01 14:25:00|604.8|604.2|605.7|605.1|606.1|605.5|604.5|603.9|618
1617287400000|2021-04-01 14:30:00|605.8|605.2|605.6|605|606.5|605.9|604.8|604.2|448
1617287700000|2021-04-01 14:35:00|605.8|605.2|606.6|606|608.1|607.5|605.5|604.9|544
1617288000000|2021-04-01 14:40:00|606.8|606.2|606.6|606|607|606.4|605.5|604.9|335
1617288300000|2021-04-01 14:45:00|606.5|605.9|607.1|606.5|607.5|606.9|606.1|605.5|481
1617288600000|2021-04-01 14:50:00|606.9|606.3|606.1|605.5|607.7|607.1|605.4|604.8|391
1617288900000|2021-04-01 14:55:00|605.9|605.3|605.6|605|606.6|606|605.5|604.9|193
1617289200000|2021-04-01 15:00:00|605.8|605.2|606.1|605.5|606.1|605.5|604.7|604.1|319
1617289500000|2021-04-01 15:05:00|605.8|605.2|606|605.4|606.1|605.5|605.1|604.5|251
1617289800000|2021-04-01 15:10:00|606.1|605.5|607|606.4|607|606.4|605.3|604.7|343
1617290100000|2021-04-01 15:15:00|607.1|606.5|607.8|607.2|608|607.4|606.5|605.9|184
1617290400000|2021-04-01 15:20:00|607.7|607.1|607.5|606.9|609|608.4|607.1|606.5|396
1617290700000|2021-04-01 15:25:00|607.3|606.7|607.1|606.5|608|607.4|606.5|605.9|317
1617291000000|2021-04-01 15:30:00|607|606.4|606.3|605.7|607.9|607.3|606.2|605.6|416
1617291300000|2021-04-01 15:35:00|606.4|605.8|605.8|605.2|606.4|605.8|605|604.4|274
1617291600000|2021-04-01 15:40:00|605.7|605.1|606.3|605.7|606.7|606.1|605.5|604.9|282
1617291900000|2021-04-01 15:45:00|606.4|605.8|606.1|605.5|606.8|606.2|605.3|604.7|209
1617292200000|2021-04-01 15:50:00|606|605.4|605|604.4|606.2|605.6|604.8|604.2|221
1617292500000|2021-04-01 15:55:00|605.1|604.5|604.1|603.5|605.1|604.5|603.8|603.2|316
1617292800000|2021-04-01 16:00:00|604|603.4|601.9|601.3|604.1|603.5|601.7|601.1|726
1617293100000|2021-04-01 16:05:00|602|601.4|603.1|602.5|603.3|602.7|601.7|601.1|849
1617293400000|2021-04-01 16:10:00|603.5|602.9|601.9|601.3|603.8|603.2|601.8|601.2|1868
1617293700000|2021-04-01 16:15:00|601.8|601.2|602.5|601.9|602.7|602.1|601.7|601.1|643
1617294000000|2021-04-01 16:20:00|602.4|601.8|603.6|603|603.9|603.3|602.2|601.6|239
1617294300000|2021-04-01 16:25:00|603.7|603.1|605|604.4|605.4|604.8|603.6|603|660
1617294600000|2021-04-01 16:30:00|605.1|604.5|603.6|603|605.1|604.5|603.6|603|391
1617294900000|2021-04-01 16:35:00|603.7|603.1|604.1|603.5|604.2|603.6|602.9|602.3|302
1617295200000|2021-04-01 16:40:00|604.3|603.7|604.3|603.7|604.5|603.9|603.6|603|392
1617295500000|2021-04-01 16:45:00|604|603.4|604.4|603.8|604.6|604|603.5|602.9|632
1617295800000|2021-04-01 16:50:00|604.3|603.7|604.4|603.8|604.8|604.2|603.9|603.3|300
1617296100000|2021-04-01 16:55:00|604.2|603.6|605.1|604.5|605.1|604.5|604.2|603.6|181
1617296400000|2021-04-01 17:00:00|604.9|604.3|605.7|605.1|606.4|605.8|604.6|604|457
1617296700000|2021-04-01 17:05:00|605.9|605.3|606.4|605.8|606.4|605.8|605.7|605.1|220
1617297000000|2021-04-01 17:10:00|606.2|605.6|606|605.4|606.2|605.6|605.3|604.7|349
1617297300000|2021-04-01 17:15:00|605.9|605.3|606.2|605.6|606.4|605.8|605.3|604.7|475
1617297600000|2021-04-01 17:20:00|606.4|605.8|606.9|606.3|607.1|606.5|605.9|605.3|339
1617297900000|2021-04-01 17:25:00|607.2|606.6|607.7|607.1|608.4|607.8|607|606.4|262
1617298200000|2021-04-01 17:30:00|607.9|607.3|608.9|608.3|609.3|608.7|607.5|606.9|325
1617298500000|2021-04-01 17:35:00|608.8|608.2|612.5|611.9|612.7|612.1|608.6|608|706
1617298800000|2021-04-01 17:40:00|612.3|611.7|613.3|612.7|614.4|613.8|612.3|611.7|827
1617299100000|2021-04-01 17:45:00|613.2|612.6|612.6|612|613.2|612.6|612.2|611.6|457
1617299400000|2021-04-01 17:50:00|612.7|612.1|611.6|611|613.2|612.6|611.3|610.7|555
1617299700000|2021-04-01 17:55:00|611.5|610.9|611|610.4|612.9|612.3|611|610.4|611
1617300000000|2021-04-01 18:00:00|610.9|610.3|610.8|610.2|611.2|610.6|610.8|610.2|423
1617300300000|2021-04-01 18:05:00|611|610.4|611.2|610.6|612.6|612|610.8|610.2|834
1617300600000|2021-04-01 18:10:00|611.3|610.7|609.8|609.2|611.8|611.2|609.8|609.2|1946
1617300900000|2021-04-01 18:15:00|609.9|609.3|608.7|607.7|610.7|610.1|607.8|607.2|542
1617580800000|2021-04-05 00:00:00|609.7|609.1|608.3|607.7|610.4|609.8|607.8|607.2|710
1617581100000|2021-04-05 00:05:00|608.4|607.8|609.1|608.5|610.6|610|608.4|607.8|334
1617581400000|2021-04-05 00:10:00|609|608.4|609.1|608.5|609.5|608.9|608|607.4|146
1617581700000|2021-04-05 00:15:00|609.2|608.6|608.5|607.9|609.2|608.6|608.1|607.5|76
1617582000000|2021-04-05 00:20:00|608.6|608|609|608.4|609.2|608.6|608.6|608|32
1617582300000|2021-04-05 00:25:00|609.2|608.6|611|610.4|611.4|610.8|609|608.4|162
1617582600000|2021-04-05 00:30:00|610.9|610.3|612.3|611.7|612.3|611.7|610.6|610|109
1617582900000|2021-04-05 00:35:00|612|611.4|612|611.4|612.1|611.5|611.7|611.1|38
1617583200000|2021-04-05 00:40:00|611.9|611.3|611.7|611.1|612.2|611.6|611.6|611|42
1617583500000|2021-04-05 00:45:00|611.9|611.3|611.9|611.3|612|611.4|611.6|611|33
1617583800000|2021-04-05 00:50:00|611.7|611.1|611.9|611.3|611.9|611.3|611.6|611|14
1617584100000|2021-04-05 00:55:00|612|611.4|612.6|612|612.7|612.1|611.7|611.1|64
1617584400000|2021-04-05 01:00:00|612.5|611.9|612|611.4|612.7|612.1|612|611.4|73
1617584700000|2021-04-05 01:05:00|612.1|611.5|612.5|611.9|612.7|612.1|612.1|611.5|40
1617585000000|2021-04-05 01:10:00|612|611.4|612|611.4|612.3|611.7|611.8|611.2|61
1617585300000|2021-04-05 01:15:00|612.1|611.5|612.1|611.5|612.3|611.7|612|611.4|28
1617585600000|2021-04-05 01:20:00|612.2|611.6|612|611.4|612.2|611.6|611.8|611.2|11
1617585900000|2021-04-05 01:25:00|612.1|611.5|611.8|611.2|612.3|611.7|611.7|611.1|22
1617586200000|2021-04-05 01:30:00|611.7|611.1|611.6|611|611.7|611.1|611.3|610.7|8
1617586500000|2021-04-05 01:35:00|611.7|611.1|611.3|610.7|611.8|611.2|611.3|610.7|6
1617586800000|2021-04-05 01:40:00|611.2|610.6|611.3|610.7|611.3|610.7|610.9|610.3|29
1617587100000|2021-04-05 01:45:00|611.2|610.6|611.4|610.8|611.7|611.1|611.2|610.6|37
1617587400000|2021-04-05 01:50:00|611.3|610.7|611.5|610.9|611.5|610.9|611.3|610.7|5
1617587700000|2021-04-05 01:55:00|611.7|611.1|611.7|611.1|611.9|611.3|611.6|611|19
1617588000000|2021-04-05 02:00:00|611.5|610.9|611.6|611|611.7|611.1|611.4|610.8|21
1617588300000|2021-04-05 02:05:00|611.7|611.1|611.3|610.7|611.8|611.2|611.3|610.7|9
1617588600000|2021-04-05 02:10:00|611.4|610.8|610.5|609.9|611.4|610.8|610.5|609.9|20
1617588900000|2021-04-05 02:15:00|610|609.4|610|609.4|610|609.4|609.8|609.2|95
1617589200000|2021-04-05 02:20:00|609.8|609.2|610.2|609.6|610.3|609.7|609.6|609|56
1617589500000|2021-04-05 02:25:00|610.3|609.7|610|609.4|610.3|609.7|610|609.4|5
1617589800000|2021-04-05 02:30:00|610.2|609.6|609.5|608.9|610.2|609.6|609.4|608.8|17
1617590100000|2021-04-05 02:35:00|609.4|608.8|609.3|608.7|609.6|609|609.2|608.6|21
1617590400000|2021-04-05 02:40:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|6
1617590700000|2021-04-05 02:45:00|609.3|608.7|609.4|608.8|609.4|608.8|609.3|608.7|2
1617591000000|2021-04-05 02:50:00|609.5|608.9|609.6|609|609.6|609|609.4|608.8|8
1617591300000|2021-04-05 02:55:00|609.5|608.9|609.4|608.8|609.5|608.9|609.4|608.8|6
1617591600000|2021-04-05 03:00:00|609.6|609|609.6|609|609.6|609|609.6|609|2
1617591900000|2021-04-05 03:05:00|609.7|609.1|609.9|609.3|610|609.4|609.6|609|3
1617592200000|2021-04-05 03:10:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|3
1617592500000|2021-04-05 03:15:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|5
1617592800000|2021-04-05 03:20:00|610.3|609.7|610.1|609.5|610.4|609.8|610.1|609.5|8
1617593100000|2021-04-05 03:25:00|609.9|609.3|609.9|609.3|609.9|609.3|609.9|609.3|2
1617593400000|2021-04-05 03:30:00|609.8|609.2|609.9|609.3|609.9|609.3|609.6|609|10
1617593700000|2021-04-05 03:35:00|610|609.4|610.1|609.5|610.1|609.5|610|609.4|1
1617594000000|2021-04-05 03:40:00|||||||||3
1617594300000|2021-04-05 03:45:00|||||||||1
1617594600000|2021-04-05 03:50:00|610|609.4|610.4|609.8|610.4|609.8|609.9|609.3|7
1617594900000|2021-04-05 03:55:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|6
1617595200000|2021-04-05 04:00:00|609.9|609.3|609.9|609.3|609.9|609.3|609.9|609.3|9
1617596100000|2021-04-05 04:15:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|8
1617596400000|2021-04-05 04:20:00|||||||||3
1617596700000|2021-04-05 04:25:00|609.9|609.3|609.6|609|609.9|609.3|609.6|609|14
1617597000000|2021-04-05 04:30:00|609.8|609.2|609.9|609.3|609.9|609.3|609.8|609.2|3
1617597300000|2021-04-05 04:35:00|610.1|609.5|609.9|609.3|610.1|609.5|609.9|609.3|5
1617597600000|2021-04-05 04:40:00|609.8|609.2|609.9|609.3|609.9|609.3|609.8|609.2|3
1617597900000|2021-04-05 04:45:00|610|609.4|609.9|609.3|610.1|609.5|609.9|609.3|1
1617598200000|2021-04-05 04:50:00|610|609.4|609.9|609.3|610.1|609.5|609.9|609.3|10
1617598500000|2021-04-05 04:55:00|610.1|609.5|609.9|609.3|610.1|609.5|609.9|609.3|6
1617598800000|2021-04-05 05:00:00|609.6|609|609.9|609.3|609.9|609.3|609.6|609|22
1617599100000|2021-04-05 05:05:00|610.1|609.5|610|609.4|610.1|609.5|609.9|609.3|6
1617599400000|2021-04-05 05:10:00|609.9|609.3|610.4|609.8|610.4|609.8|609.9|609.3|8
1617599700000|2021-04-05 05:15:00|610.3|609.7|610.6|610|610.6|610|610.3|609.7|7
1617600000000|2021-04-05 05:20:00|610.7|610.1|610.7|610.1|610.8|610.2|610.6|610|5
1617600300000|2021-04-05 05:25:00|610.8|610.2|610.7|610.1|610.8|610.2|610.7|610.1|5
1617600600000|2021-04-05 05:30:00|610.8|610.2|610.7|610.1|610.8|610.2|610.6|610|12
1617600900000|2021-04-05 05:35:00|610.6|610|610.7|610.1|610.7|610.1|610.6|610|4
1617601200000|2021-04-05 05:40:00|610.8|610.2|610.4|609.8|610.8|610.2|610.4|609.8|11
1617601500000|2021-04-05 05:45:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|1
1617601800000|2021-04-05 05:50:00|610.1|609.5|610.4|609.8|610.5|609.9|610.1|609.5|10
1617602100000|2021-04-05 05:55:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|17
1617602400000|2021-04-05 06:00:00|610.3|609.7|610.3|609.7|610.3|609.7|610.1|609.5|13
1617602700000|2021-04-05 06:05:00|610.4|609.8|610.1|609.5|610.4|609.8|610.1|609.5|4
1617603000000|2021-04-05 06:10:00|610.2|609.6|610.6|610|610.6|610|610.2|609.6|20
1617603300000|2021-04-05 06:15:00|||||||||3
1617603600000|2021-04-05 06:20:00|610.7|610.1|610.9|610.3|610.9|610.3|610.7|610.1|13
1617603900000|2021-04-05 06:25:00|611.1|610.5|611.3|610.7|611.3|610.7|610.9|610.3|17
1617604200000|2021-04-05 06:30:00|611.6|611|611.6|611|611.6|611|611.6|611|38
1617604500000|2021-04-05 06:35:00|611.5|610.9|611.1|610.5|611.6|611|611.1|610.5|15
1617604800000|2021-04-05 06:40:00|611.2|610.6|612|611.4|612.1|611.5|611.2|610.6|44
1617605100000|2021-04-05 06:45:00|611.9|611.3|612.1|611.5|612.1|611.5|611.9|611.3|4
1617605400000|2021-04-05 06:50:00|612|611.4|611.9|611.3|612|611.4|611.8|611.2|3
1617605700000|2021-04-05 06:55:00|611.8|611.2|611.4|610.8|611.9|611.3|611.4|610.8|15
1617606000000|2021-04-05 07:00:00|611.3|610.7|611.3|610.7|611.5|610.9|611.3|610.7|3
1617606300000|2021-04-05 07:05:00|611.5|610.9|612|611.4|612|611.4|611.4|610.8|36
1617606600000|2021-04-05 07:10:00|611.9|611.3|611.5|610.9|611.9|611.3|611.5|610.9|20
1617606900000|2021-04-05 07:15:00|611.4|610.8|611.8|611.2|611.8|611.2|611.2|610.6|11
1617607200000|2021-04-05 07:20:00|611.7|611.1|612|611.4|612|611.4|611.7|611.1|11
1617607500000|2021-04-05 07:25:00|611.9|611.3|611.8|611.2|611.9|611.3|611.8|611.2|3
1617607800000|2021-04-05 07:30:00|612|611.4|612|611.4|612|611.4|611.9|611.3|19
1617608100000|2021-04-05 07:35:00|612.2|611.6|612.3|611.7|612.3|611.7|612.2|611.6|27
1617608400000|2021-04-05 07:40:00|612.5|611.9|613.7|613.1|613.7|613.1|612.5|611.9|43
1617608700000|2021-04-05 07:45:00|613.6|613|613.7|613.1|613.7|613.1|613.2|612.6|47
1617609000000|2021-04-05 07:50:00|613.5|612.9|613.6|613|613.8|613.2|613.5|612.9|47
1617609300000|2021-04-05 07:55:00|613.5|612.9|613|612.4|614|613.4|613|612.4|105
1617609600000|2021-04-05 08:00:00|612.9|612.3|612.5|611.9|612.9|612.3|612.5|611.9|26
1617609900000|2021-04-05 08:05:00|612.3|611.7|612.3|611.7|612.3|611.7|612|611.4|14
1617610200000|2021-04-05 08:10:00|612.2|611.6|612.5|611.9|612.6|612|612.2|611.6|9
1617610500000|2021-04-05 08:15:00|612.8|612.2|612.5|611.9|612.9|612.3|612.5|611.9|21
1617610800000|2021-04-05 08:20:00|612.6|612|612.5|611.9|612.8|612.2|612.5|611.9|13
1617611100000|2021-04-05 08:25:00|612.3|611.7|612|611.4|612.5|611.9|612|611.4|49
1617611400000|2021-04-05 08:30:00|611.8|611.2|611.8|611.2|611.9|611.3|611.5|610.9|73
1617611700000|2021-04-05 08:35:00|612|611.4|612.3|611.7|612.5|611.9|611.9|611.3|22
1617612000000|2021-04-05 08:40:00|612.2|611.6|612.3|611.7|612.5|611.9|612.1|611.5|28
1617612300000|2021-04-05 08:45:00|612.4|611.8|612.3|611.7|612.5|611.9|611.8|611.2|37
1617612600000|2021-04-05 08:50:00|612.2|611.6|612.5|611.9|612.7|612.1|612.2|611.6|35
1617612900000|2021-04-05 08:55:00|612.6|612|612|611.4|612.7|612.1|611.8|611.2|24
1617613200000|2021-04-05 09:00:00|612.1|611.5|612.4|611.8|612.7|612.1|612|611.4|19
1617613500000|2021-04-05 09:05:00|612.5|611.9|612.6|612|612.7|612.1|612.5|611.9|14
1617613800000|2021-04-05 09:10:00|612.7|612.1|612.5|611.9|613|612.4|612.5|611.9|27
1617614100000|2021-04-05 09:15:00|612.3|611.7|613.2|612.6|613.2|612.6|612.3|611.7|51
1617614400000|2021-04-05 09:20:00|613.3|612.7|613.2|612.6|613.5|612.9|613.2|612.6|39
1617614700000|2021-04-05 09:25:00|613.1|612.5|613.2|612.6|613.2|612.6|613.1|612.5|14
1617615000000|2021-04-05 09:30:00|613.4|612.8|613.6|613|613.7|613.1|613.2|612.6|31
1617615300000|2021-04-05 09:35:00|613.5|612.9|613.8|613.2|614.2|613.6|613.5|612.9|38
1617615600000|2021-04-05 09:40:00|613.6|613|613.3|612.7|613.8|613.2|613.2|612.6|19
1617615900000|2021-04-05 09:45:00|613.5|612.9|613|612.4|613.5|612.9|612.7|612.1|117
1617616200000|2021-04-05 09:50:00|613.2|612.6|613|612.4|613.3|612.7|613|612.4|16
1617616500000|2021-04-05 09:55:00|612.8|612.2|612.7|612.1|612.8|612.2|612.3|611.7|31
1617616800000|2021-04-05 10:00:00|612.8|612.2|612.9|612.3|613.2|612.6|612.8|612.2|40
1617617100000|2021-04-05 10:05:00|612.8|612.2|613.5|612.9|613.7|613.1|612.8|612.2|27
1617617400000|2021-04-05 10:10:00|613.6|613|614|613.4|614|613.4|613.5|612.9|30
1617617700000|2021-04-05 10:15:00|613.9|613.3|614.7|614.1|614.9|614.3|613.7|613.1|163
1617618000000|2021-04-05 10:20:00|614.9|614.3|614.7|614.1|614.9|614.3|614.2|613.6|68
1617618300000|2021-04-05 10:25:00|614.8|614.2|614.9|614.3|615.2|614.6|614.4|613.8|63
1617618600000|2021-04-05 10:30:00|614.7|614.1|614.2|613.6|614.7|614.1|614.2|613.6|43
1617618900000|2021-04-05 10:35:00|614.3|613.7|614.5|613.9|614.6|614|614.1|613.5|63
1617619200000|2021-04-05 10:40:00|614.6|614|614.3|613.7|614.8|614.2|614.1|613.5|76
1617619500000|2021-04-05 10:45:00|614.5|613.9|614.7|614.1|614.8|614.2|614.4|613.8|32
1617619800000|2021-04-05 10:50:00|614.8|614.2|614.7|614.1|615|614.4|614.5|613.9|33
1617620100000|2021-04-05 10:55:00|614.6|614|615.4|614.8|615.5|614.9|614.3|613.7|60
1617620400000|2021-04-05 11:00:00|615.3|614.7|615.2|614.6|615.5|614.9|615|614.4|76
1617620700000|2021-04-05 11:05:00|615.1|614.5|614.9|614.3|615.1|614.5|614.8|614.2|16
1617621000000|2021-04-05 11:10:00|615|614.4|614.4|613.8|615|614.4|614.1|613.5|30
1617621300000|2021-04-05 11:15:00|614.5|613.9|614.6|614|614.8|614.2|614.4|613.8|17
1617621600000|2021-04-05 11:20:00|613.9|613.3|613.4|612.8|613.9|613.3|613.2|612.6|26
1617621900000|2021-04-05 11:25:00|613.3|612.7|613.1|612.5|613.4|612.8|613|612.4|18
1617622200000|2021-04-05 11:30:00|613|612.4|613.2|612.6|613.5|612.9|612.7|612.1|33
1617622500000|2021-04-05 11:35:00|613.1|612.5|613.7|613.1|613.7|613.1|613|612.4|48
1617622800000|2021-04-05 11:40:00|613.9|613.3|613.8|613.2|613.9|613.3|613.7|613.1|51
1617623100000|2021-04-05 11:45:00|613.7|613.1|613.6|613|614.4|613.8|613.6|613|31
1617623400000|2021-04-05 11:50:00|613.7|613.1|613.3|612.7|613.8|613.2|612.9|612.3|31
1617623700000|2021-04-05 11:55:00|613.4|612.8|613.5|612.9|613.7|613.1|613.3|612.7|63
1617624000000|2021-04-05 12:00:00|613.7|613.1|613.2|612.6|614.1|613.5|613.1|612.5|94
1617624300000|2021-04-05 12:05:00|613.3|612.7|613.8|613.2|613.9|613.3|613.3|612.7|34
1617624600000|2021-04-05 12:10:00|613.9|613.3|613.7|613.1|613.9|613.3|613.4|612.8|32
1617624900000|2021-04-05 12:15:00|613.9|613.3|613.9|613.3|614.2|613.6|613.9|613.3|34
1617625200000|2021-04-05 12:20:00|614.1|613.5|614.2|613.6|614.2|613.6|613.7|613.1|32
1617625500000|2021-04-05 12:25:00|614.1|613.5|614.7|614.1|614.9|614.3|614.1|613.5|49
1617625800000|2021-04-05 12:30:00|614.6|614|614.2|613.6|614.7|614.1|614.2|613.6|49
1617626100000|2021-04-05 12:35:00|614.3|613.7|614.2|613.6|614.6|614|613.5|612.9|111
1617626400000|2021-04-05 12:40:00|614.3|613.7|613.6|613|614.3|613.7|613.5|612.9|48
1617629400000|2021-04-05 13:30:00|614.7|614.1|619.8|619.2|620.3|619.7|614.4|613.8|1938
1617629700000|2021-04-05 13:35:00|619.9|619.3|622.2|621.6|623.2|622.6|619.9|619.3|1295
1617630000000|2021-04-05 13:40:00|622.5|621.9|621.3|620.7|623.9|623.3|621.2|620.6|1175
1617630300000|2021-04-05 13:45:00|621.6|621|621.7|621.1|623.8|623.2|620.7|620.1|1454
1617630600000|2021-04-05 13:50:00|621.9|621.3|621.9|621.3|623.1|622.5|621.5|620.9|740
1617630900000|2021-04-05 13:55:00|621.8|621.2|620.6|620|622.3|621.7|620|619.4|575
1617631200000|2021-04-05 14:00:00|620.5|619.9|620.1|619.5|621.1|620.5|618.8|618.2|470
1617631500000|2021-04-05 14:05:00|620.2|619.6|619.1|618.5|620.5|619.9|618.9|618.3|279
1617631800000|2021-04-05 14:10:00|619|618.4|618.6|618|619.7|619.1|617.7|617.1|587
1617632100000|2021-04-05 14:15:00|618.5|617.9|617.2|616.6|618.7|618.1|617.2|616.6|242
1617632400000|2021-04-05 14:20:00|617.5|616.9|617.1|616.5|617.6|617|616.2|615.6|430
1617632700000|2021-04-05 14:25:00|617|616.4|617.5|616.9|618.5|617.9|617|616.4|333
1617633000000|2021-04-05 14:30:00|617.4|616.8|618.1|617.5|618.9|618.3|617.2|616.6|264
1617633300000|2021-04-05 14:35:00|618|617.4|616.5|615.9|618|617.4|616.5|615.9|475
1617633600000|2021-04-05 14:40:00|616.6|616|617|616.4|617|616.4|615.5|614.9|479
1617633900000|2021-04-05 14:45:00|617.1|616.5|616|615.4|617.4|616.8|616|615.4|310
1617634200000|2021-04-05 14:50:00|615.9|615.3|614.8|614.2|616.3|615.7|614.4|613.8|406
1617634500000|2021-04-05 14:55:00|614.7|614.1|615.3|614.7|615.6|615|614.2|613.6|187
1617634800000|2021-04-05 15:00:00|615.1|614.5|616.2|615.6|616.7|616.1|615|614.4|247
1617635100000|2021-04-05 15:05:00|616.3|615.7|616.5|615.9|617|616.4|616.1|615.5|207
1617635400000|2021-04-05 15:10:00|616.6|616|617.5|616.9|617.5|616.9|616.2|615.6|198
1617635700000|2021-04-05 15:15:00|617.6|617|617.6|617|617.9|617.3|617.3|616.7|153
1617636000000|2021-04-05 15:20:00|617.7|617.1|617.5|616.9|618|617.4|617.2|616.6|216
1617636300000|2021-04-05 15:25:00|617.3|616.7|615.2|614.6|617.5|616.9|615|614.4|281
1617636600000|2021-04-05 15:30:00|615.5|614.9|614.8|614.2|615.7|615.1|614.5|613.9|169
1617636900000|2021-04-05 15:35:00|614.7|614.1|614.7|614.1|615|614.4|614.3|613.7|178
1617637200000|2021-04-05 15:40:00|615|614.4|615.2|614.6|615.4|614.8|614.5|613.9|137
1617637500000|2021-04-05 15:45:00|615.3|614.7|615.4|614.8|615.6|615|615.1|614.5|63
1617637800000|2021-04-05 15:50:00|615.5|614.9|614.8|614.2|615.6|615|614.7|614.1|318
1617638100000|2021-04-05 15:55:00|614.9|614.3|615.1|614.5|615.5|614.9|614.7|614.1|184
1617638400000|2021-04-05 16:00:00|615.2|614.6|615.1|614.5|615.3|614.7|614.5|613.9|166
1617638700000|2021-04-05 16:05:00|615|614.4|614.8|614.2|615.1|614.5|614.4|613.8|161
1617639000000|2021-04-05 16:10:00|615|614.4|615.3|614.7|615.5|614.9|614.5|613.9|229
1617639300000|2021-04-05 16:15:00|615.5|614.9|615.6|615|615.6|615|614.9|614.3|164
1617639600000|2021-04-05 16:20:00|615.7|615.1|616.2|615.6|616.7|616.1|615.7|615.1|305
1617639900000|2021-04-05 16:25:00|616.4|615.8|616.4|615.8|616.9|616.3|616|615.4|555
1617640200000|2021-04-05 16:30:00|616.3|615.7|616.8|616.2|617.3|616.7|616.3|615.7|549
1617640500000|2021-04-05 16:35:00|617|616.4|617.8|617.2|618.6|618|616.9|616.3|488
1617640800000|2021-04-05 16:40:00|618.1|617.5|618.1|617.5|618.7|618.1|617.8|617.2|339
1617641100000|2021-04-05 16:45:00|618.3|617.7|618.3|617.7|618.6|618|618.1|617.5|411
1617641400000|2021-04-05 16:50:00|618.2|617.6|618.3|617.7|618.4|617.8|617.9|617.3|289
1617641700000|2021-04-05 16:55:00|618.4|617.8|617.2|616.6|618.8|618.2|617.2|616.6|117
1617642000000|2021-04-05 17:00:00|617.4|616.8|616.9|616.3|617.4|616.8|616.7|616.1|159
1617642300000|2021-04-05 17:05:00|617.2|616.6|617.4|616.8|617.7|617.1|617|616.4|121
1617642600000|2021-04-05 17:10:00|617.2|616.6|617.7|617.1|617.7|617.1|617|616.4|103
1617642900000|2021-04-05 17:15:00|617.4|616.8|617.4|616.8|617.5|616.9|617.2|616.6|34
1617643200000|2021-04-05 17:20:00|617.3|616.7|616.6|616|617.3|616.7|616.6|616|193
1617643500000|2021-04-05 17:25:00|616.7|616.1|616.2|615.6|616.9|616.3|616.2|615.6|143
1617643800000|2021-04-05 17:30:00|616|615.4|615.9|615.3|616.2|615.6|615.8|615.2|164
1617644100000|2021-04-05 17:35:00|616|615.4|615.9|615.3|616.2|615.6|615.9|615.3|46
1617644400000|2021-04-05 17:40:00|616|615.4|616.2|615.6|616.7|616.1|615.9|615.3|130
1617644700000|2021-04-05 17:45:00|616.3|615.7|616.7|616.1|616.9|616.3|616.2|615.6|128
1617645000000|2021-04-05 17:50:00|616.5|615.9|616|615.4|616.7|616.1|616|615.4|120
1617645300000|2021-04-05 17:55:00|615.9|615.3|616.4|615.8|616.5|615.9|615.8|615.2|152
1617645600000|2021-04-05 18:00:00|616.5|615.9|616.9|616.3|617.2|616.6|616.4|615.8|207
1617645900000|2021-04-05 18:05:00|616.8|616.2|618.6|618|618.9|618.3|616.7|616.1|578
1617646200000|2021-04-05 18:10:00|618.9|618.3|616.9|616.3|618.9|618.3|616.3|615.7|2328
1617646500000|2021-04-05 18:15:00|617|616.4|616.8|616.2|617.7|617.1|616.1|615.5|867
1617667200000|2021-04-06 00:00:00|619.7|619.1|620.2|619.6|620.9|620.3|619.7|619|281
1617667500000|2021-04-06 00:05:00|620.1|619.5|618.2|617.6|620.1|619.5|618|617.4|95
1617667800000|2021-04-06 00:10:00|618.3|617.7|617.9|617.3|618.6|618|617.7|617.1|83
1617668100000|2021-04-06 00:15:00|618.2|617.6|617.9|617.3|618.3|617.7|617.7|617.1|63
1617668400000|2021-04-06 00:20:00|617.8|617.2|618.1|617.5|618.2|617.6|617.7|617.1|47
1617668700000|2021-04-06 00:25:00|618.2|617.6|618.1|617.5|618.4|617.8|618.1|617.5|38
1617669000000|2021-04-06 00:30:00|618|617.4|617.8|617.2|618.1|617.5|617.5|616.9|34
1617669300000|2021-04-06 00:35:00|617.7|617.1|617.4|616.8|617.9|617.3|617.4|616.8|21
1617669600000|2021-04-06 00:40:00|617.3|616.7|617.4|616.8|617.4|616.8|617.2|616.6|34
1617669900000|2021-04-06 00:45:00|617.5|616.9|617.5|616.9|617.6|617|617.4|616.8|25
1617670200000|2021-04-06 00:50:00|617.4|616.8|617.4|616.8|617.5|616.9|617.1|616.5|22
1617670500000|2021-04-06 00:55:00|617.3|616.7|617.6|617|617.8|617.2|617.3|616.7|28
1617670800000|2021-04-06 01:00:00|617.7|617.1|618.1|617.5|618.3|617.7|617.6|617|84
1617671100000|2021-04-06 01:05:00|618.3|617.7|618.1|617.5|618.3|617.7|618|617.4|18
1617671400000|2021-04-06 01:10:00|618|617.4|618.3|617.7|618.3|617.7|618|617.4|16
1617671700000|2021-04-06 01:15:00|618.1|617.5|618.4|617.8|618.5|617.9|618|617.4|39
1617672000000|2021-04-06 01:20:00|618.5|617.9|618.9|618.3|618.9|618.3|618.3|617.7|27
1617672300000|2021-04-06 01:25:00|618.6|618|617.8|617.2|618.6|618|617.8|617.2|35
1617672600000|2021-04-06 01:30:00|617.9|617.3|618.1|617.5|618.1|617.5|617.8|617.2|8
1617672900000|2021-04-06 01:35:00|618.3|617.7|618.3|617.7|618.3|617.7|618|617.4|6
1617673200000|2021-04-06 01:40:00|618.2|617.6|618.3|617.7|618.3|617.7|618.2|617.6|18
1617673500000|2021-04-06 01:45:00|618.4|617.8|618.3|617.7|618.5|617.9|618.3|617.7|6
1617673800000|2021-04-06 01:50:00|618.2|617.6|618.1|617.5|618.3|617.7|618.1|617.5|10
1617674100000|2021-04-06 01:55:00|618.3|617.7|618.1|617.5|618.3|617.7|618.1|617.5|9
1617674400000|2021-04-06 02:00:00|618|617.4|617.9|617.3|618.1|617.5|617.8|617.2|13
1617674700000|2021-04-06 02:05:00|618.1|617.5|618.1|617.5|618.1|617.5|618|617.4|21
1617675000000|2021-04-06 02:10:00|618.3|617.7|618.1|617.5|618.3|617.7|618.1|617.5|19
1617675300000|2021-04-06 02:15:00|618.6|618|618.7|618.1|618.8|618.2|618.6|618|13
1617675600000|2021-04-06 02:20:00|618.6|618|618.3|617.7|618.6|618|618.3|617.7|14
1617675900000|2021-04-06 02:25:00|||||||||3
1617676200000|2021-04-06 02:30:00|618.4|617.8|618.4|617.8|618.6|618|618.2|617.6|30
1617676500000|2021-04-06 02:35:00|618.5|617.9|618.4|617.8|618.6|618|618.4|617.8|7
1617676800000|2021-04-06 02:40:00|618.5|617.9|618.4|617.8|618.5|617.9|618.4|617.8|13
1617677100000|2021-04-06 02:45:00|618.5|617.9|618.6|618|618.6|618|618.4|617.8|6
1617677400000|2021-04-06 02:50:00|618.4|617.8|618.6|618|618.6|618|618.4|617.8|10
1617677700000|2021-04-06 02:55:00|618.4|617.8|618.3|617.7|618.4|617.8|618.3|617.7|10
1617678000000|2021-04-06 03:00:00|618.2|617.6|618.1|617.5|618.2|617.6|618.1|617.5|12
1617678300000|2021-04-06 03:05:00|618|617.4|618.1|617.5|618.1|617.5|617.6|617|43
1617678600000|2021-04-06 03:10:00|618|617.4|618.1|617.5|618.1|617.5|617.9|617.3|10
1617678900000|2021-04-06 03:15:00|618.3|617.7|617.8|617.2|618.3|617.7|617.8|617.2|13
1617679200000|2021-04-06 03:20:00|617.9|617.3|617.9|617.3|618|617.4|617.8|617.2|12
1617679500000|2021-04-06 03:25:00|618.1|617.5|617.8|617.2|618.1|617.5|617.8|617.2|16
1617679800000|2021-04-06 03:30:00|617.6|617|618|617.4|618|617.4|617.6|617|26
1617680100000|2021-04-06 03:35:00|617.9|617.3|618.1|617.5|618.3|617.7|617.9|617.3|12
1617680400000|2021-04-06 03:40:00|618|617.4|617.9|617.3|618|617.4|617.8|617.2|23
1617680700000|2021-04-06 03:45:00|617.8|617.2|617.8|617.2|617.9|617.3|617.7|617.1|11
1617681000000|2021-04-06 03:50:00|617.9|617.3|617.8|617.2|617.9|617.3|617.8|617.2|1
1617681300000|2021-04-06 03:55:00|617.7|617.1|617.5|616.9|617.7|617.1|617.5|616.9|60
1617681600000|2021-04-06 04:00:00|617.7|617.1|617.7|617.1|617.7|617.1|617.7|617.1|11
1617681900000|2021-04-06 04:05:00|617.5|616.9|617.7|617.1|617.7|617.1|617.5|616.9|4
1617682500000|2021-04-06 04:15:00|617.6|617|617.5|616.9|617.6|617|617.5|616.9|4
1617682800000|2021-04-06 04:20:00|||||||||1
1617683100000|2021-04-06 04:25:00|617.6|617|617.7|617.1|617.7|617.1|617.6|617|14
1617683400000|2021-04-06 04:30:00|617.5|616.9|618|617.4|618|617.4|617.5|616.9|21
1617683700000|2021-04-06 04:35:00|618.3|617.7|618.2|617.6|618.5|617.9|618.2|617.6|7
1617684000000|2021-04-06 04:40:00|618.3|617.7|618.5|617.9|618.5|617.9|618.3|617.7|17
1617684600000|2021-04-06 04:50:00|618.4|617.8|618.2|617.6|618.5|617.9|618.2|617.6|4
1617684900000|2021-04-06 04:55:00|618.3|617.7|618.5|617.9|618.5|617.9|618.3|617.7|2
1617685200000|2021-04-06 05:00:00|618.4|617.8|618.4|617.8|618.4|617.8|618.2|617.6|14
1617685500000|2021-04-06 05:05:00|618.3|617.7|618.3|617.7|618.3|617.7|618.2|617.6|5
1617685800000|2021-04-06 05:10:00|618.5|617.9|618.5|617.9|618.7|618.1|618.5|617.9|16
1617686100000|2021-04-06 05:15:00|||||||||6
1617686400000|2021-04-06 05:20:00|618.4|617.8|618.3|617.7|618.4|617.8|618.2|617.6|11
1617686700000|2021-04-06 05:25:00|618.2|617.6|618.3|617.7|618.3|617.7|618.2|617.6|2
1617687000000|2021-04-06 05:30:00|618.2|617.6|618.3|617.7|618.7|618.1|618.2|617.6|15
1617687300000|2021-04-06 05:35:00|618.2|617.6|618.5|617.9|618.5|617.9|618|617.4|29
1617687600000|2021-04-06 05:40:00|618.4|617.8|618.3|617.7|618.4|617.8|618.3|617.7|7
1617687900000|2021-04-06 05:45:00|618.5|617.9|618.5|617.9|618.5|617.9|618.5|617.9|11
1617688200000|2021-04-06 05:50:00|618.4|617.8|619.1|618.5|619.1|618.5|618.3|617.7|70
1617688500000|2021-04-06 05:55:00|619|618.4|618.7|618.1|619|618.4|618.5|617.9|31
1617688800000|2021-04-06 06:00:00|618.6|618|618.3|617.7|618.6|618|618.2|617.6|30
1617689100000|2021-04-06 06:05:00|618.2|617.6|618.3|617.7|618.4|617.8|618|617.4|14
1617689700000|2021-04-06 06:15:00|618.2|617.6|617.5|616.9|618.2|617.6|617.4|616.8|91
1617690000000|2021-04-06 06:20:00|617.6|617|617.1|616.5|617.6|617|617.1|616.5|49
1617690300000|2021-04-06 06:25:00|617.2|616.6|617.6|617|617.6|617|617.2|616.6|21
1617690600000|2021-04-06 06:30:00|617.5|616.9|617.1|616.5|617.6|617|617.1|616.5|12
1617690900000|2021-04-06 06:35:00|617|616.4|616.9|616.3|617.1|616.5|616.9|616.3|25
1617691200000|2021-04-06 06:40:00|616.8|616.2|616.8|616.2|617.1|616.5|616.8|616.2|15
1617691500000|2021-04-06 06:45:00|616.4|615.8|616.4|615.8|616.4|615.8|616.1|615.5|31
1617691800000|2021-04-06 06:50:00|616.3|615.7|616.6|616|616.7|616.1|616.3|615.7|10
1617692100000|2021-04-06 06:55:00|616.4|615.8|616.2|615.6|616.5|615.9|616.2|615.6|30
1617692400000|2021-04-06 07:00:00|616.1|615.5|616.6|616|616.6|616|616.1|615.5|27
1617692700000|2021-04-06 07:05:00|616.7|616.1|616.7|616.1|616.7|616.1|616|615.4|37
1617693000000|2021-04-06 07:10:00|616.6|616|615.9|615.3|616.6|616|615.9|615.3|52
1617693300000|2021-04-06 07:15:00|616.2|615.6|616.9|616.3|616.9|616.3|616.1|615.5|31
1617693600000|2021-04-06 07:20:00|616.7|616.1|617.1|616.5|617.1|616.5|616.6|616|14
1617693900000|2021-04-06 07:25:00|617.2|616.6|616.6|616|617.3|616.7|616.4|615.8|69
1617694200000|2021-04-06 07:30:00|616.4|615.8|616.5|615.9|616.6|616|616.4|615.8|26
1617694500000|2021-04-06 07:35:00|616.6|616|616.1|615.5|616.7|616.1|616.1|615.5|23
1617694800000|2021-04-06 07:40:00|615.9|615.3|616.4|615.8|616.4|615.8|615.9|615.3|34
1617695100000|2021-04-06 07:45:00|616.6|616|616.9|616.3|617|616.4|616.3|615.7|46
1617695400000|2021-04-06 07:50:00|616.7|616.1|616.9|616.3|616.9|616.3|616.6|616|14
1617695700000|2021-04-06 07:55:00|616.8|616.2|616.9|616.3|616.9|616.3|616.7|616.1|8
1617696000000|2021-04-06 08:00:00|616.8|616.2|617.1|616.5|617.1|616.5|616.6|616|17
1617696300000|2021-04-06 08:05:00|617|616.4|616.8|616.2|617|616.4|616.8|616.2|7
1617696600000|2021-04-06 08:10:00|616.6|616|615.8|615.2|616.6|616|615.8|615.2|39
1617696900000|2021-04-06 08:15:00|615.9|615.3|615.7|615.1|616.1|615.5|615.7|615.1|29
1617697200000|2021-04-06 08:20:00|615.5|614.9|615.7|615.1|615.8|615.2|615.5|614.9|14
1617697500000|2021-04-06 08:25:00|615.5|614.9|615.7|615.1|615.7|615.1|615.5|614.9|29
1617697800000|2021-04-06 08:30:00|615.8|615.2|616.1|615.5|616.3|615.7|615.7|615.1|86
1617698100000|2021-04-06 08:35:00|616|615.4|615.3|614.7|616|615.4|615.2|614.6|34
1617698400000|2021-04-06 08:40:00|615.4|614.8|615.3|614.7|615.5|614.9|615.1|614.5|40
1617698700000|2021-04-06 08:45:00|615.2|614.6|614.5|613.9|615.3|614.7|614.5|613.9|134
1617699000000|2021-04-06 08:50:00|614.6|614|614.8|614.2|615|614.4|614.5|613.9|54
1617699300000|2021-04-06 08:55:00|614.5|613.9|615.7|615.1|615.7|615.1|614.5|613.9|37
1617699600000|2021-04-06 09:00:00|615.6|615|615|614.4|615.8|615.2|614.9|614.3|72
1617699900000|2021-04-06 09:05:00|615.2|614.6|615.5|614.9|615.7|615.1|615.2|614.6|32
1617700200000|2021-04-06 09:10:00|615.4|614.8|615.1|614.5|615.4|614.8|615.1|614.5|33
1617700500000|2021-04-06 09:15:00|615|614.4|615.6|615|615.9|615.3|615|614.4|51
1617700800000|2021-04-06 09:20:00|615.5|614.9|615.2|614.6|615.5|614.9|615|614.4|16
1617701100000|2021-04-06 09:25:00|615.1|614.5|615.2|614.6|615.3|614.7|615|614.4|10
1617701400000|2021-04-06 09:30:00|615.1|614.5|615.3|614.7|615.4|614.8|615|614.4|16
1617701700000|2021-04-06 09:35:00|615.2|614.6|615|614.4|615.2|614.6|615|614.4|12
1617702000000|2021-04-06 09:40:00|614.8|614.2|615|614.4|615|614.4|614.8|614.2|46
1617702300000|2021-04-06 09:45:00|614.8|614.2|615|614.4|615|614.4|614.8|614.2|12
1617702600000|2021-04-06 09:50:00|614.5|613.9|616.2|615.6|616.5|615.9|614.4|613.8|92
1617702900000|2021-04-06 09:55:00|616|615.4|616.8|616.2|617.3|616.7|616|615.4|85
1617703200000|2021-04-06 10:00:00|616.6|616|615.9|615.3|616.6|616|615.9|615.3|15
1617703500000|2021-04-06 10:05:00|616|615.4|615.7|615.1|616.4|615.8|615.7|615.1|34
1617703800000|2021-04-06 10:10:00|615.9|615.3|615.9|615.3|616|615.4|615.8|615.2|29
1617704100000|2021-04-06 10:15:00|615.8|615.2|615.5|614.9|615.8|615.2|615.4|614.8|17
1617704400000|2021-04-06 10:20:00|615.6|615|615.7|615.1|616|615.4|615.5|614.9|24
1617704700000|2021-04-06 10:25:00|615.6|615|615.3|614.7|615.7|615.1|615.3|614.7|22
1617705000000|2021-04-06 10:30:00|615.4|614.8|615.7|615.1|616.2|615.6|615.4|614.8|32
1617705300000|2021-04-06 10:35:00|615.8|615.2|615.9|615.3|616|615.4|615.7|615.1|20
1617705600000|2021-04-06 10:40:00|615.8|615.2|616.1|615.5|616.2|615.6|615.6|615|26
1617705900000|2021-04-06 10:45:00|616|615.4|615.7|615.1|616|615.4|615.6|615|15
1617706200000|2021-04-06 10:50:00|615.6|615|615.1|614.5|615.7|615.1|615.1|614.5|34
1617706500000|2021-04-06 10:55:00|615|614.4|615.3|614.7|615.4|614.8|615|614.4|25
1617706800000|2021-04-06 11:00:00|615.4|614.8|615.1|614.5|615.5|614.9|615.1|614.5|26
1617707100000|2021-04-06 11:05:00|615.2|614.6|615.6|615|615.8|615.2|615.2|614.6|46
1617707400000|2021-04-06 11:10:00|615.7|615.1|615.3|614.7|615.8|615.2|615.3|614.7|26
1617707700000|2021-04-06 11:15:00|615.1|614.5|616.6|616|616.6|616|615|614.4|78
1617708000000|2021-04-06 11:20:00|616.4|615.8|616.9|616.3|617.1|616.5|616.4|615.8|49
1617708300000|2021-04-06 11:25:00|616.7|616.1|616.7|616.1|616.9|616.3|616.4|615.8|81
1617708600000|2021-04-06 11:30:00|616.6|616|618.1|617.5|618.3|617.7|616.2|615.6|185
1617708900000|2021-04-06 11:35:00|618.2|617.6|618.7|618.1|619.1|618.5|618.1|617.5|104
1617709200000|2021-04-06 11:40:00|618.8|618.2|618.6|618|619.2|618.6|618.5|617.9|150
1617709500000|2021-04-06 11:45:00|618.7|618.1|618.7|618.1|619|618.4|618.7|618.1|72
1617709800000|2021-04-06 11:50:00|618.8|618.2|619.1|618.5|619.2|618.6|618.7|618.1|136
1617710100000|2021-04-06 11:55:00|619|618.4|620.4|619.8|620.6|620|618.9|618.3|176
1617710400000|2021-04-06 12:00:00|620.6|620|619.7|619.1|620.7|620.1|619.2|618.6|114
1617710700000|2021-04-06 12:05:00|619.5|618.9|619.2|618.6|619.9|619.3|619|618.4|72
1617711000000|2021-04-06 12:10:00|619.1|618.5|618.9|618.3|619.1|618.5|618.8|618.2|21
1617711300000|2021-04-06 12:15:00|618.7|618.1|618.7|618.1|619.2|618.6|618.6|618|90
1617711600000|2021-04-06 12:20:00|618.9|618.3|618.7|618.1|619|618.4|618.7|618.1|38
1617711900000|2021-04-06 12:25:00|618.8|618.2|618.8|618.2|618.9|618.3|618.6|618|104
1617712200000|2021-04-06 12:30:00|618.7|618.1|619.3|618.7|619.4|618.8|618.7|618.1|65
1617712500000|2021-04-06 12:35:00|619.4|618.8|620.2|619.6|620.5|619.9|619.4|618.8|263
1617712800000|2021-04-06 12:40:00|620.3|619.7|619.9|619.3|620.4|619.8|619.8|619.2|132
1617715800000|2021-04-06 13:30:00|619.7|619.1|621.6|621|623.4|622.8|619.4|618.8|1761
1617716100000|2021-04-06 13:35:00|621.5|620.9|620.2|619.6|621.6|621|619.8|619.2|1488
1617716400000|2021-04-06 13:40:00|620.4|619.8|621.5|620.9|621.8|621.2|620.2|619.6|978
1617716700000|2021-04-06 13:45:00|621.4|620.8|624.4|623.8|625.1|624.5|621.4|620.8|1299
1617717000000|2021-04-06 13:50:00|624.3|623.7|624.7|624.1|625.4|624.8|623.4|622.8|469
1617717300000|2021-04-06 13:55:00|624.9|624.3|623.6|623|625|624.4|623.4|622.8|365
1617717600000|2021-04-06 14:00:00|623.9|623.3|623.6|623|624.1|623.5|623.4|622.8|554
1617717900000|2021-04-06 14:05:00|623.9|623.3|623.9|623.3|625.6|625|623.4|622.8|1037
1617718200000|2021-04-06 14:10:00|624|623.4|624.6|624|625.6|625|623.5|622.9|863
1617718500000|2021-04-06 14:15:00|624.4|623.8|621.8|621.2|624.4|623.8|621.3|620.7|535
1617718800000|2021-04-06 14:20:00|622|621.4|622.9|622.3|623.2|622.6|622|621.4|470
1617719100000|2021-04-06 14:25:00|623|622.4|622.2|621.6|623|622.4|621.7|621.1|432
1617719400000|2021-04-06 14:30:00|622.3|621.7|621|620.4|622.8|622.2|620.8|620.2|492
1617719700000|2021-04-06 14:35:00|620.8|620.2|622.8|622.2|623|622.4|620.5|619.9|327
1617720000000|2021-04-06 14:40:00|623|622.4|622.2|621.6|623.5|622.9|621.2|620.6|328
1617720300000|2021-04-06 14:45:00|622.1|621.5|621.1|620.5|622.2|621.6|620.9|620.3|259
1617720600000|2021-04-06 14:50:00|621|620.4|620|619.4|621.5|620.9|619.5|618.9|409
1617720900000|2021-04-06 14:55:00|620.1|619.5|620.2|619.6|621.2|620.6|620|619.4|291
1617721200000|2021-04-06 15:00:00|620.1|619.5|621.1|620.5|621.1|620.5|620|619.4|356
1617721500000|2021-04-06 15:05:00|620.8|620.2|620.2|619.6|621.2|620.6|619.9|619.3|379
1617721800000|2021-04-06 15:10:00|620.1|619.5|619.1|618.5|621|620.4|619.1|618.5|387
1617722100000|2021-04-06 15:15:00|619.2|618.6|618.9|618.3|619.6|619|618.9|618.3|389
1617722400000|2021-04-06 15:20:00|619.1|618.5|618.8|618.2|619.6|619|618.7|618.1|388
1617722700000|2021-04-06 15:25:00|618.7|618.1|619.2|618.6|619.6|619|618.7|618.1|183
1617723000000|2021-04-06 15:30:00|619.3|618.7|617.3|616.7|619.5|618.9|617.2|616.6|383
1617723300000|2021-04-06 15:35:00|617.4|616.8|617.7|617.1|617.9|617.3|617.1|616.5|302
1617723600000|2021-04-06 15:40:00|617.6|617|617.7|617.1|618.2|617.6|617.3|616.7|280
1617723900000|2021-04-06 15:45:00|617.8|617.2|618.6|618|618.7|618.1|617.7|617.1|326
1617724200000|2021-04-06 15:50:00|618.7|618.1|619.6|619|619.8|619.2|618.2|617.6|250
1617724500000|2021-04-06 15:55:00|619.7|619.1|619.3|618.7|620.3|619.7|619.2|618.6|333
1617724800000|2021-04-06 16:00:00|619.2|618.6|618.3|617.7|619.3|618.7|618.2|617.6|238
1617725100000|2021-04-06 16:05:00|618.4|617.8|618.5|617.9|618.5|617.9|618.2|617.6|119
1617725400000|2021-04-06 16:10:00|618.3|617.7|617.7|617.1|618.3|617.7|617.3|616.7|204
1617725700000|2021-04-06 16:15:00|617.6|617|617.3|616.7|617.9|617.3|617.3|616.7|197
1617726000000|2021-04-06 16:20:00|617.5|616.9|618.5|617.9|618.7|618.1|616.2|615.6|641
1617726300000|2021-04-06 16:25:00|618.4|617.8|617.4|616.8|618.5|617.9|617.3|616.7|194
1617726600000|2021-04-06 16:30:00|617.5|616.9|616.1|615.5|617.9|617.3|616|615.4|401
1617726900000|2021-04-06 16:35:00|616.2|615.6|615.7|615.1|616.7|616.1|615.5|614.9|424
1617727200000|2021-04-06 16:40:00|615.6|615|615.3|614.7|616|615.4|615.3|614.7|335
1617727500000|2021-04-06 16:45:00|615.4|614.8|615.6|615|616|615.4|615.3|614.7|211
1617727800000|2021-04-06 16:50:00|615.5|614.9|615.3|614.7|615.5|614.9|614.9|614.3|185
1617728100000|2021-04-06 16:55:00|615.2|614.6|615.4|614.8|615.6|615|614.9|614.3|185
1617728400000|2021-04-06 17:00:00|615.2|614.6|615.1|614.5|615.6|615|614.5|613.9|406
1617728700000|2021-04-06 17:05:00|615|614.4|614.8|614.2|615.2|614.6|614.8|614.2|89
1617729000000|2021-04-06 17:10:00|614.9|614.3|615.1|614.5|615.3|614.7|614.6|614|174
1617729300000|2021-04-06 17:15:00|615|614.4|614.8|614.2|615.1|614.5|614.6|614|209
1617729600000|2021-04-06 17:20:00|614.7|614.1|614.8|614.2|615.1|614.5|614.2|613.6|408
1617729900000|2021-04-06 17:25:00|614.7|614.1|615|614.4|615.1|614.5|614.1|613.5|369
1617730200000|2021-04-06 17:30:00|615.1|614.5|615.2|614.6|615.5|614.9|614.9|614.3|253
1617730500000|2021-04-06 17:35:00|615.3|614.7|614.8|614.2|615.3|614.7|614.6|614|186
1617730800000|2021-04-06 17:40:00|614.7|614.1|614.5|613.9|615|614.4|614.2|613.6|212
1617731100000|2021-04-06 17:45:00|614.6|614|615|614.4|615|614.4|614.2|613.6|305
1617731400000|2021-04-06 17:50:00|615.1|614.5|614.6|614|615.3|614.7|614|613.4|405
1617731700000|2021-04-06 17:55:00|614.4|613.8|613.7|613.1|614.7|614.1|613.7|613.1|332
1617732000000|2021-04-06 18:00:00|613.6|613|615.1|614.5|615.2|614.6|613.3|612.7|522
1617732300000|2021-04-06 18:05:00|615|614.4|613.9|613.3|615.1|614.5|613.7|613.1|739
1617732600000|2021-04-06 18:10:00|614|613.4|614.5|613.9|616.1|615.5|614|613.4|1731
1617732900000|2021-04-06 18:15:00|614.6|614|615.2|614.6|615.7|615.1|614.5|613.9|387
1617753600000|2021-04-07 00:00:00|614.8|614.2|614.7|614.1|615.8|615.2|613.9|613.3|166
1617753900000|2021-04-07 00:05:00|614.8|614.2|613.9|613.3|614.8|614.2|613.8|613.2|93
1617754200000|2021-04-07 00:10:00|614|613.4|613.5|612.9|614.2|613.5|613.5|612.9|57
1617754500000|2021-04-07 00:15:00|613.6|613|613.9|613.3|614.3|613.7|613.6|613|51
1617754800000|2021-04-07 00:20:00|613.8|613.2|613.9|613.3|613.9|613.3|613.8|613.2|17
1617755100000|2021-04-07 00:25:00|613.8|613.2|614.3|613.7|614.4|613.8|613.8|613.2|26
1617755400000|2021-04-07 00:30:00|614.2|613.6|614|613.4|614.3|613.7|614|613.4|19
1617755700000|2021-04-07 00:35:00|614.2|613.6|613.9|613.3|614.5|613.9|613.9|613.3|43
1617756000000|2021-04-07 00:40:00|613.8|613.2|613.6|613|613.9|613.3|613.2|612.6|32
1617756300000|2021-04-07 00:45:00|613.7|613.1|613.9|613.3|613.9|613.3|613.7|613.1|9
1617756600000|2021-04-07 00:50:00|614|613.4|613.7|613.1|614|613.4|613.5|612.9|29
1617756900000|2021-04-07 00:55:00|613.9|613.3|614.4|613.8|614.4|613.8|613.7|613.1|35
1617757200000|2021-04-07 01:00:00|614.5|613.9|614.2|613.6|614.5|613.9|614.2|613.6|15
1617757500000|2021-04-07 01:05:00|614.3|613.7|614.4|613.8|614.5|613.9|614.2|613.6|12
1617757800000|2021-04-07 01:10:00|614.5|613.9|614.7|614.1|614.9|614.3|614.5|613.9|15
1617758100000|2021-04-07 01:15:00|614.6|614|614.5|613.9|614.6|614|614.5|613.9|10
1617758400000|2021-04-07 01:20:00|614.6|614|614.6|614|614.7|614.1|614.5|613.9|15
1617758700000|2021-04-07 01:25:00|614.7|614.1|614.7|614.1|614.9|614.3|614.6|614|6
1617759000000|2021-04-07 01:30:00|614.9|614.3|614.6|614|614.9|614.3|614.5|613.9|10
1617759300000|2021-04-07 01:35:00|614.5|613.9|614.6|614|615|614.4|614.5|613.9|5
1617759600000|2021-04-07 01:40:00|614.5|613.9|614.7|614.1|614.7|614.1|614.5|613.9|9
1617759900000|2021-04-07 01:45:00|614.6|614|614.5|613.9|614.7|614.1|614.5|613.9|5
1617760200000|2021-04-07 01:50:00|614.2|613.6|615.4|614.8|615.7|615.1|614.2|613.6|58
1617760500000|2021-04-07 01:55:00|615.7|615.1|614.9|614.3|615.7|615.1|614.9|614.3|60
1617760800000|2021-04-07 02:00:00|615|614.4|615.4|614.8|615.4|614.8|614.9|614.3|17
1617761100000|2021-04-07 02:05:00|615.3|614.7|614.7|614.1|615.3|614.7|614.7|614.1|16
1617761400000|2021-04-07 02:10:00|||||||||5
1617761700000|2021-04-07 02:15:00|||||||||6
1617762000000|2021-04-07 02:20:00|614.8|614.2|614.7|614.1|615.1|614.5|614.7|614.1|24
1617762300000|2021-04-07 02:25:00|||||||||4
1617762600000|2021-04-07 02:30:00|614.5|613.9|614.2|613.6|614.7|614.1|614.2|613.6|23
1617762900000|2021-04-07 02:35:00|||||||||8
1617763200000|2021-04-07 02:40:00|614.1|613.5|614.2|613.6|614.4|613.8|614|613.4|19
1617763500000|2021-04-07 02:45:00|614|613.4|614.2|613.6|614.2|613.6|614|613.4|7
1617763800000|2021-04-07 02:50:00|614.4|613.8|614.7|614.1|614.7|614.1|614.4|613.8|31
1617764100000|2021-04-07 02:55:00|614.8|614.2|614.9|614.3|615.4|614.8|614.8|614.2|84
1617764400000|2021-04-07 03:00:00|615.1|614.5|615.2|614.6|615.2|614.6|615.1|614.5|2
1617764700000|2021-04-07 03:05:00|615.3|614.7|615.4|614.8|615.4|614.8|615.2|614.6|15
1617765000000|2021-04-07 03:10:00|615.3|614.7|616.1|615.5|616.2|615.6|615.3|614.7|27
1617765300000|2021-04-07 03:15:00|616.2|615.6|615.9|615.3|616.2|615.6|615.9|615.3|23
1617765600000|2021-04-07 03:20:00|616|615.4|615.9|615.3|616.1|615.5|615.9|615.3|7
1617765900000|2021-04-07 03:25:00|615.5|614.9|615.5|614.9|615.7|615.1|615.5|614.9|17
1617766200000|2021-04-07 03:30:00|615.4|614.8|615.5|614.9|615.5|614.9|615.4|614.8|3
1617766500000|2021-04-07 03:35:00|615.7|615.1|615.7|615.1|615.7|615.1|615.7|615.1|8
1617766800000|2021-04-07 03:40:00|615.9|615.3|615.9|615.3|615.9|615.3|615.7|615.1|14
1617767100000|2021-04-07 03:45:00|616|615.4|615.9|615.3|616|615.4|615.9|615.3|9
1617767400000|2021-04-07 03:50:00|616|615.4|616.1|615.5|616.1|615.5|615.9|615.3|8
1617767700000|2021-04-07 03:55:00|616.2|615.6|616.2|615.6|616.2|615.6|616.2|615.6|6
1617768000000|2021-04-07 04:00:00|||||||||1
1617768300000|2021-04-07 04:05:00|||||||||9
1617768600000|2021-04-07 04:10:00|616|615.4|616.2|615.6|616.2|615.6|616|615.4|5
1617768900000|2021-04-07 04:15:00|616|615.4|616.1|615.5|616.1|615.5|616|615.4|6
1617769200000|2021-04-07 04:20:00|616|615.4|616|615.4|616|615.4|616|615.4|0
1617769500000|2021-04-07 04:25:00|615.9|615.3|616|615.4|616.2|615.6|615.9|615.3|6
1617769800000|2021-04-07 04:30:00|615.9|615.3|615.8|615.2|615.9|615.3|615.7|615.1|14
1617770100000|2021-04-07 04:35:00|615.7|615.1|615.7|615.1|616|615.4|615.7|615.1|13
1617770400000|2021-04-07 04:40:00|||||||||5
1617770700000|2021-04-07 04:45:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|9
1617771000000|2021-04-07 04:50:00|616|615.4|616|615.4|616|615.4|615.9|615.3|3
1617771300000|2021-04-07 04:55:00|615.9|615.3|616|615.4|616|615.4|615.9|615.3|0
1617771600000|2021-04-07 05:00:00|615.9|615.3|615.9|615.3|616|615.4|615.7|615.1|4
1617771900000|2021-04-07 05:05:00|616|615.4|615.7|615.1|616|615.4|615.7|615.1|19
1617772200000|2021-04-07 05:10:00|||||||||1
1617772800000|2021-04-07 05:20:00|||||||||15
1617773100000|2021-04-07 05:25:00|615.6|615|615.1|614.5|615.6|615|614.9|614.3|36
1617773400000|2021-04-07 05:30:00|615|614.4|614.7|614.1|615.1|614.5|614.7|614.1|15
1617773700000|2021-04-07 05:35:00|614.6|614|614.8|614.2|615.2|614.6|614.6|614|20
1617774000000|2021-04-07 05:40:00|614.9|614.3|615|614.4|615.1|614.5|614.9|614.3|6
1617774300000|2021-04-07 05:45:00|615.1|614.5|615.8|615.2|615.8|615.2|615|614.4|28
1617774600000|2021-04-07 05:50:00|615.5|614.9|615.3|614.7|615.6|615|615.3|614.7|26
1617774900000|2021-04-07 05:55:00|615.2|614.6|615.3|614.7|615.3|614.7|615.2|614.6|10
1617775200000|2021-04-07 06:00:00|615.5|614.9|615.3|614.7|615.5|614.9|615.2|614.6|15
1617775500000|2021-04-07 06:05:00|615.8|615.2|615.3|614.7|615.8|615.2|615.3|614.7|21
1617775800000|2021-04-07 06:10:00|615.2|614.6|614.6|614|615.2|614.6|614.6|614|19
1617776100000|2021-04-07 06:15:00|614.5|613.9|614.3|613.7|614.5|613.9|614.3|613.7|21
1617776400000|2021-04-07 06:20:00|614.1|613.5|614.3|613.7|614.3|613.7|614.1|613.5|42
1617776700000|2021-04-07 06:25:00|614.6|614|614.3|613.7|614.6|614|614.2|613.6|27
1617777000000|2021-04-07 06:30:00|614.2|613.6|614.5|613.9|614.6|614|614.1|613.5|19
1617777300000|2021-04-07 06:35:00|614.6|614|614.3|613.7|614.8|614.2|614.3|613.7|7
1617777600000|2021-04-07 06:40:00|614.4|613.8|615.1|614.5|615.1|614.5|614.3|613.7|27
1617777900000|2021-04-07 06:45:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|9
1617778200000|2021-04-07 06:50:00|615|614.4|614.8|614.2|615.1|614.5|614.8|614.2|4
1617778500000|2021-04-07 06:55:00|614.7|614.1|614.8|614.2|614.8|614.2|614.6|614|10
1617778800000|2021-04-07 07:00:00|615|614.4|615|614.4|615.1|614.5|614.9|614.3|14
1617779100000|2021-04-07 07:05:00|615.1|614.5|614.6|614|615.1|614.5|614.6|614|10
1617779400000|2021-04-07 07:10:00|614.5|613.9|614|613.4|614.5|613.9|613.8|613.2|23
1617779700000|2021-04-07 07:15:00|613.9|613.3|614.1|613.5|614.1|613.5|613.8|613.2|22
1617780000000|2021-04-07 07:20:00|614.3|613.7|614.2|613.6|614.3|613.7|613.8|613.2|32
1617780300000|2021-04-07 07:25:00|614.3|613.7|614.3|613.7|614.3|613.7|614.1|613.5|9
1617780600000|2021-04-07 07:30:00|614.5|613.9|614.3|613.7|614.6|614|614.1|613.5|21
1617780900000|2021-04-07 07:35:00|614.2|613.6|614.3|613.7|614.4|613.8|614.2|613.6|19
1617781200000|2021-04-07 07:40:00|614.5|613.9|614.8|614.2|615|614.4|614.5|613.9|85
1617781500000|2021-04-07 07:45:00|614.7|614.1|615|614.4|615|614.4|614.5|613.9|21
1617781800000|2021-04-07 07:50:00|614.9|614.3|615.1|614.5|615.1|614.5|614.8|614.2|12
1617782100000|2021-04-07 07:55:00|615|614.4|615.3|614.7|615.4|614.8|615|614.4|23
1617782400000|2021-04-07 08:00:00|615.2|614.6|615|614.4|615.3|614.7|615|614.4|15
1617782700000|2021-04-07 08:05:00|614.9|614.3|614|613.4|614.9|614.3|613.8|613.2|37
1617783000000|2021-04-07 08:10:00|613.8|613.2|614|613.4|614|613.4|613.5|612.9|54
1617783300000|2021-04-07 08:15:00|613.8|613.2|613.6|613|614|613.4|613.5|612.9|37
1617783600000|2021-04-07 08:20:00|613.5|612.9|613.5|612.9|613.7|613.1|613.5|612.9|19
1617783900000|2021-04-07 08:25:00|613.7|613.1|614.2|613.6|614.2|613.6|613.6|613|26
1617784200000|2021-04-07 08:30:00|614.6|614|614.6|614|614.6|614|614.6|614|1
1617784500000|2021-04-07 08:35:00|614.5|613.9|614|613.4|614.5|613.9|613.7|613.1|38
1617784800000|2021-04-07 08:40:00|613.7|613.1|613.7|613.1|613.8|613.2|613.7|613.1|13
1617785100000|2021-04-07 08:45:00|613.8|613.2|614.2|613.6|614.5|613.9|613.7|613.1|19
1617785400000|2021-04-07 08:50:00|614.4|613.8|615.2|614.6|615.2|614.6|614.2|613.6|19
1617785700000|2021-04-07 08:55:00|615|614.4|614.7|614.1|615.1|614.5|614.5|613.9|27
1617786000000|2021-04-07 09:00:00|614.8|614.2|614.8|614.2|614.8|614.2|614.7|614.1|4
1617786300000|2021-04-07 09:05:00|615.3|614.7|615.9|615.3|615.9|615.3|615.3|614.7|55
1617786600000|2021-04-07 09:10:00|615.7|615.1|614.8|614.2|615.9|615.3|614.8|614.2|24
1617786900000|2021-04-07 09:15:00|614.7|614.1|615.2|614.6|615.4|614.8|614.7|614.1|96
1617787200000|2021-04-07 09:20:00|615.1|614.5|615.4|614.8|615.4|614.8|615|614.4|14
1617787500000|2021-04-07 09:25:00|615.3|614.7|615.5|614.9|615.5|614.9|615.2|614.6|23
1617787800000|2021-04-07 09:30:00|615.3|614.7|615|614.4|615.6|615|615|614.4|28
1617788100000|2021-04-07 09:35:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|4
1617788400000|2021-04-07 09:40:00|614.6|614|614.8|614.2|614.8|614.2|614.6|614|30
1617788700000|2021-04-07 09:45:00|615|614.4|614.9|614.3|615.1|614.5|614.8|614.2|30
1617789000000|2021-04-07 09:50:00|614.8|614.2|614.8|614.2|615|614.4|614.8|614.2|2
1617789300000|2021-04-07 09:55:00|614.9|614.3|615|614.4|615.3|614.7|614.9|614.3|13
1617789600000|2021-04-07 10:00:00|615.1|614.5|615.1|614.5|615.2|614.6|615.1|614.5|6
1617789900000|2021-04-07 10:05:00|615|614.4|615|614.4|615.4|614.8|614.9|614.3|24
1617790200000|2021-04-07 10:10:00|614.9|614.3|615.1|614.5|615.3|614.7|614.8|614.2|18
1617790500000|2021-04-07 10:15:00|615.2|614.6|615.6|615|615.6|615|615.2|614.6|3
1617790800000|2021-04-07 10:20:00|615.5|614.9|615.6|615|615.6|615|615.3|614.7|5
1617791100000|2021-04-07 10:25:00|615.5|614.9|615.1|614.5|615.5|614.9|615.1|614.5|15
1617791400000|2021-04-07 10:30:00|615.2|614.6|615.1|614.5|615.3|614.7|615.1|614.5|6
1617791700000|2021-04-07 10:35:00|615.2|614.6|615.2|614.6|615.3|614.7|615.1|614.5|22
1617792000000|2021-04-07 10:40:00|615.1|614.5|614.8|614.2|615.1|614.5|614.7|614.1|7
1617792300000|2021-04-07 10:45:00|614.6|614|614.8|614.2|614.9|614.3|614.6|614|80
1617792600000|2021-04-07 10:50:00|615|614.4|614.8|614.2|615|614.4|614.8|614.2|7
1617792900000|2021-04-07 10:55:00|||||||||2
1617793200000|2021-04-07 11:00:00|614.6|614|614.3|613.7|614.8|614.2|614.3|613.7|33
1617793500000|2021-04-07 11:05:00|614.1|613.5|614.1|613.5|614.1|613.5|613.7|613.1|45
1617793800000|2021-04-07 11:10:00|614|613.4|614.1|613.5|614.1|613.5|613.8|613.2|17
1617794100000|2021-04-07 11:15:00|613.8|613.2|614.1|613.5|614.1|613.5|613.8|613.2|12
1617794400000|2021-04-07 11:20:00|614|613.4|614.1|613.5|614.1|613.5|614|613.4|1
1617794700000|2021-04-07 11:25:00|614.3|613.7|614.9|614.3|615.3|614.7|614.3|613.7|102
1617795000000|2021-04-07 11:30:00|614.8|614.2|615.8|615.2|616|615.4|614.8|614.2|153
1617795300000|2021-04-07 11:35:00|616|615.4|616.4|615.8|616.4|615.8|615.7|615.1|104
1617795600000|2021-04-07 11:40:00|616.5|615.9|617.1|616.5|617.1|616.5|616.4|615.8|131
1617795900000|2021-04-07 11:45:00|617|616.4|616.6|616|617|616.4|616.5|615.9|85
1617796200000|2021-04-07 11:50:00|616.5|615.9|616.5|615.9|616.6|616|616.2|615.6|108
1617796500000|2021-04-07 11:55:00|616.2|615.6|616|615.4|616.4|615.8|615.6|615|105
1617796800000|2021-04-07 12:00:00|615.8|615.2|615.6|615|616.2|615.6|615.5|614.9|51
1617797100000|2021-04-07 12:05:00|615.8|615.2|615.9|615.3|616.1|615.5|615.6|615|17
1617797400000|2021-04-07 12:10:00|615.8|615.2|616.1|615.5|616.3|615.7|615.8|615.2|24
1617797700000|2021-04-07 12:15:00|616|615.4|615.8|615.2|616.3|615.7|615.6|615|47
1617798000000|2021-04-07 12:20:00|615.7|615.1|615.6|615|615.7|615.1|615.3|614.7|73
1617798300000|2021-04-07 12:25:00|615.5|614.9|615.1|614.5|615.6|615|615.1|614.5|69
1617798600000|2021-04-07 12:30:00|614.8|614.2|615|614.4|615.1|614.5|614.8|614.2|55
1617798900000|2021-04-07 12:35:00|615.1|614.5|615.5|614.9|615.5|614.9|614.8|614.2|49
1617799200000|2021-04-07 12:40:00|615.6|615|616.3|615.7|616.3|615.7|615.3|614.7|115
1617802200000|2021-04-07 13:30:00|616.1|615.5|612.5|611.9|616.3|615.7|611.5|610.9|2799
1617802500000|2021-04-07 13:35:00|612.3|611.7|610.4|609.8|612.5|611.9|610|609.4|1065
1617802800000|2021-04-07 13:40:00|610.3|609.7|610.9|610.3|611.6|611|610|609.4|620
1617803100000|2021-04-07 13:45:00|610.8|610.2|610.3|609.7|611.4|610.8|609.8|609.2|716
1617803400000|2021-04-07 13:50:00|610.4|609.8|612|611.4|612.3|611.7|610.1|609.5|851
1617803700000|2021-04-07 13:55:00|611.8|611.2|613|612.4|613.2|612.6|611.8|611.2|1212
1617804000000|2021-04-07 14:00:00|612.6|612|612.2|611.6|612.7|612.1|611|610.4|593
1617804300000|2021-04-07 14:05:00|612|611.4|613.2|612.6|614.7|614.1|612|611.4|1064
1617804600000|2021-04-07 14:10:00|613.3|612.7|612.8|612.2|614|613.4|612.7|612.1|403
1617804900000|2021-04-07 14:15:00|612.7|612.1|612.3|611.7|613|612.4|612.1|611.5|407
1617805200000|2021-04-07 14:20:00|612.6|612|613.1|612.5|613.1|612.5|612|611.4|264
1617805500000|2021-04-07 14:25:00|613|612.4|614.3|613.7|614.3|613.7|612.6|612|289
1617805800000|2021-04-07 14:30:00|614.1|613.5|616.3|615.7|617.2|616.6|614.1|613.5|845
1617806100000|2021-04-07 14:35:00|616.1|615.5|614.3|613.7|616.3|615.7|614.3|613.7|735
1617806400000|2021-04-07 14:40:00|614.1|613.5|615.4|614.8|615.6|615|614.1|613.5|652
1617806700000|2021-04-07 14:45:00|615.5|614.9|615.9|615.3|616.3|615.7|615.5|614.9|372
1617807000000|2021-04-07 14:50:00|615.8|615.2|615.4|614.8|616|615.4|614.9|614.3|369
1617807300000|2021-04-07 14:55:00|615.2|614.6|615.4|614.8|615.7|615.1|615.2|614.6|220
1617807600000|2021-04-07 15:00:00|615.6|615|614.4|613.8|615.7|615.1|614.2|613.6|322
1617807900000|2021-04-07 15:05:00|614.9|614.3|614.9|614.3|615.3|614.7|614.4|613.8|377
1617808200000|2021-04-07 15:10:00|614.7|614.1|614.4|613.8|614.8|614.2|614.3|613.7|1537
1617808500000|2021-04-07 15:15:00|614.5|613.9|614|613.4|614.5|613.9|613.8|613.2|194
1617808800000|2021-04-07 15:20:00|614.2|613.6|614.3|613.7|614.5|613.9|614|613.4|138
1617809100000|2021-04-07 15:25:00|614.1|613.5|614.5|613.9|614.8|614.2|614|613.4|131
1617809400000|2021-04-07 15:30:00|614.4|613.8|615.2|614.6|615.9|615.3|614.4|613.8|448
1617809700000|2021-04-07 15:35:00|615.1|614.5|616.2|615.6|616.2|615.6|614.7|614.1|451
1617810000000|2021-04-07 15:40:00|616.6|616|618.1|617.5|619|618.4|616.6|616|993
1617810300000|2021-04-07 15:45:00|618|617.4|617.3|616.7|618|617.4|617.3|616.7|614
1617810600000|2021-04-07 15:50:00|617.1|616.5|616.8|616.2|617.3|616.7|616.2|615.6|932
1617810900000|2021-04-07 15:55:00|617|616.4|616.9|616.3|617.2|616.6|616.6|616|283
1617811200000|2021-04-07 16:00:00|616.7|616.1|617.2|616.6|617.4|616.8|616.7|616.1|555
1617811500000|2021-04-07 16:05:00|617.1|616.5|617.2|616.6|617.4|616.8|616.8|616.2|945
1617811800000|2021-04-07 16:10:00|617.4|616.8|617.7|617.1|617.7|617.1|616.6|616|484
1617812100000|2021-04-07 16:15:00|617.5|616.9|618.4|617.8|618.7|618.1|617.4|616.8|358
1617812400000|2021-04-07 16:20:00|618.6|618|619.2|618.6|619.2|618.6|618.4|617.8|372
1617812700000|2021-04-07 16:25:00|619.4|618.8|619.4|618.8|619.9|619.3|618.7|618.1|517
1617813000000|2021-04-07 16:30:00|619.3|618.7|619.6|619|620.1|619.5|619.2|618.6|302
1617813300000|2021-04-07 16:35:00|619.7|619.1|619.4|618.8|619.8|619.2|618.7|618.1|360
1617813600000|2021-04-07 16:40:00|619.6|619|619.2|618.6|619.9|619.3|619.2|618.6|360
1617813900000|2021-04-07 16:45:00|618.9|618.3|618.4|617.8|618.9|618.3|618.2|617.6|350
1617814200000|2021-04-07 16:50:00|618.3|617.7|617.6|617|618.3|617.7|617.2|616.6|1800
1617814500000|2021-04-07 16:55:00|617.7|617.1|617.8|617.2|618.4|617.8|617.6|617|595
1617814800000|2021-04-07 17:00:00|617.9|617.3|617.8|617.2|618|617.4|617.7|617.1|181
1617815100000|2021-04-07 17:05:00|617.7|617.1|617.3|616.7|618|617.4|617.3|616.7|356
1617815400000|2021-04-07 17:10:00|617|616.4|617.6|617|617.7|617.1|617|616.4|235
1617815700000|2021-04-07 17:15:00|617.5|616.9|618.1|617.5|618.2|617.6|617.4|616.8|493
1617816000000|2021-04-07 17:20:00|618|617.4|617.7|617.1|618.1|617.5|617.5|616.9|466
1617816300000|2021-04-07 17:25:00|617.5|616.9|617.3|616.7|617.7|617.1|617|616.4|100
1617816600000|2021-04-07 17:30:00|617.4|616.8|617.7|617.1|617.8|617.2|617.4|616.8|161
1617816900000|2021-04-07 17:35:00|617.5|616.9|617.5|616.9|617.6|617|617.2|616.6|127
1617817200000|2021-04-07 17:40:00|617.4|616.8|617.7|617.1|617.7|617.1|617.2|616.6|173
1617817500000|2021-04-07 17:45:00|617.9|617.3|617.9|617.3|617.9|617.3|617.6|617|240
1617817800000|2021-04-07 17:50:00|618.1|617.5|618|617.4|618.2|617.6|617.9|617.3|420
1617818100000|2021-04-07 17:55:00|617.9|617.3|617.8|617.2|618.1|617.5|617.8|617.2|511
1617818400000|2021-04-07 18:00:00|617.9|617.3|617.6|617|617.9|617.3|617.1|616.5|368
1617818700000|2021-04-07 18:05:00|617.8|617.2|617.8|617.2|618.1|617.5|617.6|617|478
1617819000000|2021-04-07 18:10:00|617.6|617|616.2|615.6|617.8|617.2|616.1|615.5|1690
1617819300000|2021-04-07 18:15:00|616.3|615.7|616.9|616.3|617.1|616.5|616.3|615.7|591
1617840000000|2021-04-08 00:00:00|617.8|617.2|617.4|616.8|618.6|618|617.2|616.6|118
1617840300000|2021-04-08 00:05:00|617.3|616.7|617.4|616.8|617.7|617.1|617.2|616.6|22
1617840600000|2021-04-08 00:10:00|617.6|617|617.6|617|617.7|617.1|616.9|616.3|32
1617840900000|2021-04-08 00:15:00|617.7|617.1|617.2|616.6|617.7|617.1|617.2|616.6|18
1617841200000|2021-04-08 00:20:00|617.1|616.5|617.1|616.5|617.4|616.8|616.9|616.3|31
1617841500000|2021-04-08 00:25:00|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|13
1617841800000|2021-04-08 00:30:00|||||||||10
1617842100000|2021-04-08 00:35:00|617.3|616.7|616.9|616.3|617.3|616.7|616.9|616.3|15
1617842400000|2021-04-08 00:40:00|617.3|616.7|617.4|616.8|617.4|616.8|617.3|616.7|32
1617842700000|2021-04-08 00:45:00|617.3|616.7|617.2|616.6|617.3|616.7|617.2|616.6|9
1617843000000|2021-04-08 00:50:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|3
1617843300000|2021-04-08 00:55:00|617.1|616.5|617.2|616.6|617.3|616.7|617.1|616.5|8
1617843600000|2021-04-08 01:00:00|||||||||5
1617843900000|2021-04-08 01:05:00|617.4|616.8|617.4|616.8|617.6|617|617.4|616.8|14
1617844200000|2021-04-08 01:10:00|617.2|616.6|617.2|616.6|617.3|616.7|617.1|616.5|14
1617844500000|2021-04-08 01:15:00|617|616.4|616.9|616.3|617.2|616.6|616.9|616.3|16
1617844800000|2021-04-08 01:20:00|||||||||5
1617845100000|2021-04-08 01:25:00|617|616.4|617.2|616.6|617.2|616.6|617|616.4|2
1617845400000|2021-04-08 01:30:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|0
1617845700000|2021-04-08 01:35:00|617.1|616.5|616.9|616.3|617.1|616.5|616.9|616.3|3
1617846000000|2021-04-08 01:40:00|617.2|616.6|616.9|616.3|617.2|616.6|616.9|616.3|10
1617846300000|2021-04-08 01:45:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|8
1617846600000|2021-04-08 01:50:00|||||||||1
1617846900000|2021-04-08 01:55:00|617.1|616.5|617.2|616.6|617.2|616.6|617|616.4|3
1617847200000|2021-04-08 02:00:00|617.4|616.8|617.2|616.6|617.4|616.8|617.2|616.6|7
1617847500000|2021-04-08 02:05:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|0
1617847800000|2021-04-08 02:10:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|1
1617848100000|2021-04-08 02:15:00|617.1|616.5|617.2|616.6|617.2|616.6|617.1|616.5|1
1617848400000|2021-04-08 02:20:00|617.1|616.5|616.9|616.3|617.1|616.5|616.9|616.3|2
1617848700000|2021-04-08 02:25:00|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|11
1617849000000|2021-04-08 02:30:00|617.3|616.7|617.6|617|617.7|617.1|617.2|616.6|33
1617849300000|2021-04-08 02:35:00|617.4|616.8|617.4|616.8|617.4|616.8|617.4|616.8|8
1617849600000|2021-04-08 02:40:00|||||||||3
1617849900000|2021-04-08 02:45:00|617.3|616.7|617.2|616.6|617.3|616.7|617.2|616.6|7
1617850200000|2021-04-08 02:50:00|617.3|616.7|617.4|616.8|617.5|616.9|617.2|616.6|13
1617850500000|2021-04-08 02:55:00|617.6|617|617.4|616.8|617.6|617|617.4|616.8|3
1617850800000|2021-04-08 03:00:00|617.6|617|617.4|616.8|617.7|617.1|617.4|616.8|6
1617851100000|2021-04-08 03:05:00|617.6|617|617.2|616.6|617.7|617.1|616.9|616.3|13
1617851400000|2021-04-08 03:10:00|616.7|616.1|616.9|616.3|617.2|616.6|616.7|616.1|29
1617851700000|2021-04-08 03:15:00|617.1|616.5|616.9|616.3|617.1|616.5|616.9|616.3|5
1617852000000|2021-04-08 03:20:00|617|616.4|617.7|617.1|617.7|617.1|616.7|616.1|50
1617852300000|2021-04-08 03:25:00|617.6|617|617.6|617|617.7|617.1|617.6|617|2
1617852600000|2021-04-08 03:30:00|617.4|616.8|617.4|616.8|617.4|616.8|617.4|616.8|3
1617852900000|2021-04-08 03:35:00|617.6|617|617.7|617.1|617.7|617.1|617.6|617|5
1617853200000|2021-04-08 03:40:00|||||||||3
1617853500000|2021-04-08 03:45:00|||||||||4
1617853800000|2021-04-08 03:50:00|617.8|617.2|617.8|617.2|617.9|617.3|617.8|617.2|2
1617854100000|2021-04-08 03:55:00|617.9|617.3|617.9|617.3|618.1|617.5|617.9|617.3|2
1617854400000|2021-04-08 04:00:00|||||||||3
1617854700000|2021-04-08 04:05:00|||||||||1
1617855000000|2021-04-08 04:10:00|617.8|617.2|617.8|617.2|617.8|617.2|617.8|617.2|5
1617855300000|2021-04-08 04:15:00|617.7|617.1|617.8|617.2|617.8|617.2|617.7|617.1|4
1617855600000|2021-04-08 04:20:00|617.9|617.3|617.8|617.2|617.9|617.3|617.7|617.1|5
1617855900000|2021-04-08 04:25:00|617.9|617.3|617.9|617.3|618.1|617.5|617.7|617.1|18
1617856200000|2021-04-08 04:30:00|617.7|617.1|617.4|616.8|617.7|617.1|617.4|616.8|5
1617856500000|2021-04-08 04:35:00|617.3|616.7|617.4|616.8|617.4|616.8|617.2|616.6|5
1617856800000|2021-04-08 04:40:00|617.3|616.7|617.4|616.8|617.4|616.8|617.2|616.6|3
1617857100000|2021-04-08 04:45:00|||||||||1
1617857400000|2021-04-08 04:50:00|617.6|617|617.4|616.8|617.6|617|617.4|616.8|11
1617857700000|2021-04-08 04:55:00|617.6|617|617.6|617|617.6|617|617.4|616.8|12
1617858000000|2021-04-08 05:00:00|617.7|617.1|617.9|617.3|617.9|617.3|617.7|617.1|7
1617858300000|2021-04-08 05:05:00|617.8|617.2|617.7|617.1|617.8|617.2|617.7|617.1|16
1617858600000|2021-04-08 05:10:00|||||||||6
1617858900000|2021-04-08 05:15:00|||||||||8
1617859200000|2021-04-08 05:20:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|9
1617859500000|2021-04-08 05:25:00|617.7|617.1|617.7|617.1|617.7|617.1|617.7|617.1|9
1617859800000|2021-04-08 05:30:00|617.9|617.3|617.7|617.1|617.9|617.3|617.6|617|12
1617860100000|2021-04-08 05:35:00|||||||||2
1617860400000|2021-04-08 05:40:00|617.6|617|617.6|617|617.7|617.1|617.4|616.8|4
1617860700000|2021-04-08 05:45:00|617.7|617.1|617.4|616.8|617.7|617.1|617.4|616.8|4
1617861000000|2021-04-08 05:50:00|617.5|616.9|617.7|617.1|617.7|617.1|617.4|616.8|30
1617861300000|2021-04-08 05:55:00|617.8|617.2|617.7|617.1|617.9|617.3|617.4|616.8|30
1617861600000|2021-04-08 06:00:00|617.8|617.2|618.1|617.5|618.3|617.7|617.8|617.2|50
1617861900000|2021-04-08 06:05:00|617.8|617.2|617.7|617.1|617.9|617.3|617.7|617.1|10
1617862200000|2021-04-08 06:10:00|617.8|617.2|617.7|617.1|617.9|617.3|617.4|616.8|15
1617862500000|2021-04-08 06:15:00|617.6|617|618.1|617.5|618.1|617.5|617.4|616.8|18
1617862800000|2021-04-08 06:20:00|618.4|617.8|618.9|618.3|618.9|618.3|618.4|617.8|21
1617863100000|2021-04-08 06:25:00|618.7|618.1|618.3|617.7|618.9|618.3|618.2|617.6|21
1617863400000|2021-04-08 06:30:00|618.2|617.6|618.3|617.7|619|618.4|618.2|617.6|103
1617863700000|2021-04-08 06:35:00|618.2|617.6|617.9|617.3|618.2|617.6|617.7|617.1|27
1617864000000|2021-04-08 06:40:00|618|617.4|619.1|618.5|619.3|618.7|617.9|617.3|109
1617864300000|2021-04-08 06:45:00|619.2|618.6|619.2|618.6|619.3|618.7|619.1|618.5|6
1617864600000|2021-04-08 06:50:00|619.4|618.8|619.5|618.9|619.6|619|619.4|618.8|29
1617864900000|2021-04-08 06:55:00|619.6|619|619.7|619.1|619.8|619.2|619.6|619|36
1617865200000|2021-04-08 07:00:00|619.6|619|618.4|617.8|619.7|619.1|618.4|617.8|96
1617865500000|2021-04-08 07:05:00|618.6|618|618.9|618.3|619.1|618.5|618.4|617.8|26
1617865800000|2021-04-08 07:10:00|619.1|618.5|618.9|618.3|619.2|618.6|618.7|618.1|48
1617866100000|2021-04-08 07:15:00|619.1|618.5|619.1|618.5|619.2|618.6|618.9|618.3|16
1617866400000|2021-04-08 07:20:00|619.2|618.6|619.1|618.5|619.2|618.6|618.9|618.3|9
1617866700000|2021-04-08 07:25:00|618.9|618.3|618.9|618.3|619.1|618.5|618.7|618.1|16
1617867000000|2021-04-08 07:30:00|618.7|618.1|618.7|618.1|618.7|618.1|618.4|617.8|20
1617867300000|2021-04-08 07:35:00|618.9|618.3|618.7|618.1|618.9|618.3|618.7|618.1|12
1617867600000|2021-04-08 07:40:00|618.8|618.2|618.7|618.1|618.9|618.3|618.7|618.1|17
1617867900000|2021-04-08 07:45:00|618.8|618.2|619.1|618.5|619.1|618.5|618.6|618|86
1617868200000|2021-04-08 07:50:00|618.9|618.3|618.9|618.3|619.1|618.5|618.9|618.3|22
1617868500000|2021-04-08 07:55:00|619|618.4|619.1|618.5|619.1|618.5|619|618.4|2
1617868800000|2021-04-08 08:00:00|619.4|618.8|619.6|619|619.9|619.3|619.4|618.8|64
1617869100000|2021-04-08 08:05:00|619.5|618.9|619.4|618.8|619.5|618.9|619.4|618.8|6
1617869400000|2021-04-08 08:10:00|619.3|618.7|618.9|618.3|619.3|618.7|618.9|618.3|9
1617869700000|2021-04-08 08:15:00|619|618.4|619.4|618.8|619.6|619|619|618.4|6
1617870000000|2021-04-08 08:20:00|619.6|619|619.4|618.8|619.6|619|619.4|618.8|6
1617870300000|2021-04-08 08:25:00|619.2|618.6|619|618.4|619.4|618.8|619|618.4|22
1617870600000|2021-04-08 08:30:00|618.9|618.3|619.2|618.6|619.4|618.8|618.9|618.3|28
1617870900000|2021-04-08 08:35:00|619.1|618.5|618.9|618.3|619.1|618.5|618.9|618.3|6
1617871200000|2021-04-08 08:40:00|618.7|618.1|619.3|618.7|619.3|618.7|618.7|618.1|21
1617871500000|2021-04-08 08:45:00|619.4|618.8|620.1|619.5|620.1|619.5|619.2|618.6|74
1617871800000|2021-04-08 08:50:00|620.4|619.8|620.2|619.6|620.8|620.2|620.2|619.6|68
1617872100000|2021-04-08 08:55:00|620.1|619.5|620.4|619.8|620.7|620.1|620.1|619.5|50
1617872400000|2021-04-08 09:00:00|620.6|620|620.6|620|620.9|620.3|620.4|619.8|34
1617872700000|2021-04-08 09:05:00|620.5|619.9|622.3|621.7|622.3|621.7|620.5|619.9|125
1617873000000|2021-04-08 09:10:00|622.1|621.5|621.9|621.3|622.1|621.5|621.8|621.2|35
1617873300000|2021-04-08 09:15:00|621.8|621.2|621.4|620.8|621.9|621.3|621.2|620.6|30
1617873600000|2021-04-08 09:20:00|621.3|620.7|621|620.4|621.4|620.8|620.9|620.3|14
1617873900000|2021-04-08 09:25:00|620.9|620.3|621.1|620.5|621.1|620.5|620.9|620.3|19
1617874200000|2021-04-08 09:30:00|621.3|620.7|621.6|621|621.9|621.3|621.1|620.5|127
1617874500000|2021-04-08 09:35:00|621.7|621.1|621.7|621.1|621.8|621.2|621.6|621|14
1617874800000|2021-04-08 09:40:00|621.6|621|622.4|621.8|622.4|621.8|621.6|621|78
1617875100000|2021-04-08 09:45:00|622.5|621.9|622.3|621.7|623.1|622.5|622.2|621.6|71
1617875400000|2021-04-08 09:50:00|622.1|621.5|621.9|621.3|622.3|621.7|621.7|621.1|46
1617875700000|2021-04-08 09:55:00|621.8|621.2|621.9|621.3|622.1|621.5|621.6|621|51
1617876000000|2021-04-08 10:00:00|622.1|621.5|623.1|622.5|623.3|622.7|621.8|621.2|609
1617876300000|2021-04-08 10:05:00|623.2|622.6|622.9|622.3|623.2|622.6|622.8|622.2|77
1617876600000|2021-04-08 10:10:00|622.8|622.2|623|622.4|623.1|622.5|622.8|622.2|26
1617876900000|2021-04-08 10:15:00|623.2|622.6|623|622.4|623.3|622.7|622.9|622.3|22
1617877200000|2021-04-08 10:20:00|623.1|622.5|623.6|623|623.6|623|623.1|622.5|127
1617877500000|2021-04-08 10:25:00|623.7|623.1|623.6|623|623.8|623.2|623.4|622.8|37
1617877800000|2021-04-08 10:30:00|623.5|622.9|623.8|623.2|623.8|623.2|623.5|622.9|34
1617878100000|2021-04-08 10:35:00|623.9|623.3|623.6|623|623.9|623.3|623.4|622.8|33
1617878400000|2021-04-08 10:40:00|623.8|623.2|623.3|622.7|623.8|623.2|623.3|622.7|51
1617878700000|2021-04-08 10:45:00|623.4|622.8|623.6|623|623.6|623|623.3|622.7|61
1617879000000|2021-04-08 10:50:00|623.5|622.9|623.3|622.7|623.6|623|623.3|622.7|33
1617879300000|2021-04-08 10:55:00|623.4|622.8|623.3|622.7|623.4|622.8|623.3|622.7|67
1617879600000|2021-04-08 11:00:00|623.4|622.8|623.6|623|623.6|623|623.3|622.7|14
1617879900000|2021-04-08 11:05:00|623.8|623.2|623.6|623|623.9|623.3|623.6|623|32
1617880200000|2021-04-08 11:10:00|623.7|623.1|623.6|623|623.7|623.1|623.6|623|3
1617880500000|2021-04-08 11:15:00|623.7|623.1|624.1|623.5|624.1|623.5|623.6|623|35
1617880800000|2021-04-08 11:20:00|624.3|623.7|625.8|625.2|625.8|625.2|624.1|623.5|172
1617881100000|2021-04-08 11:25:00|625.7|625.1|625.2|624.6|626.1|625.5|624.8|624.2|189
1617881400000|2021-04-08 11:30:00|625|624.4|625.1|624.5|625.2|624.6|624.7|624.1|65
1617881700000|2021-04-08 11:35:00|625|624.4|625.7|625.1|626.1|625.5|625|624.4|112
1617882000000|2021-04-08 11:40:00|625.8|625.2|625.3|624.7|625.8|625.2|625|624.4|73
1617882300000|2021-04-08 11:45:00|625.2|624.6|624.8|624.2|625.3|624.7|624.6|624|35
1617882600000|2021-04-08 11:50:00|624.7|624.1|624.7|624.1|624.8|624.2|624.5|623.9|34
1617882900000|2021-04-08 11:55:00|624.8|624.2|625.2|624.6|625.3|624.7|624.8|624.2|44
1617883200000|2021-04-08 12:00:00|625|624.4|624.8|624.2|625.2|624.6|624.8|624.2|76
1617883500000|2021-04-08 12:05:00|624.6|624|624.6|624|624.6|624|624.3|623.7|192
1617883800000|2021-04-08 12:10:00|624.5|623.9|625.1|624.5|625.1|624.5|624.3|623.7|74
1617884100000|2021-04-08 12:15:00|625.3|624.7|625.3|624.7|625.6|625|625.1|624.5|131
1617884400000|2021-04-08 12:20:00|625.4|624.8|625.3|624.7|625.7|625.1|625.3|624.7|123
1617884700000|2021-04-08 12:25:00|625.4|624.8|625.3|624.7|625.7|625.1|625.3|624.7|56
1617885000000|2021-04-08 12:30:00|625.4|624.8|624.8|624.2|625.6|625|624.3|623.7|282
1617885300000|2021-04-08 12:35:00|624.6|624|624.1|623.5|624.6|624|624.1|623.5|245
1617885600000|2021-04-08 12:40:00|624.2|623.6|624.3|623.7|624.9|624.3|624.1|623.5|133
1617888600000|2021-04-08 13:30:00|623.7|623.1|624.6|624|624.8|624.2|621.4|620.8|1549
1617888900000|2021-04-08 13:35:00|624.8|624.2|625.1|624.5|626|625.4|624.6|624|1017
1617889200000|2021-04-08 13:40:00|625.6|625|628.5|627.9|629.3|628.7|624.9|624.3|1339
1617889500000|2021-04-08 13:45:00|628.6|628|628.5|627.9|630.1|629.5|628.4|627.8|920
1617889800000|2021-04-08 13:50:00|628.6|628|628.4|627.8|629.7|629.1|628.3|627.7|767
1617890100000|2021-04-08 13:55:00|628.5|627.9|628.6|628|629|628.4|627.3|626.7|901
1617890400000|2021-04-08 14:00:00|628.7|628.1|628.3|627.7|628.8|628.2|627.8|627.2|490
1617890700000|2021-04-08 14:05:00|628.5|627.9|627.3|626.7|628.5|627.9|626.9|626.3|391
1617891000000|2021-04-08 14:10:00|627.2|626.6|625.5|624.9|627.3|626.7|624.9|624.3|1702
1617891300000|2021-04-08 14:15:00|625.3|624.7|625.9|625.3|625.9|625.3|624.9|624.3|595
1617891600000|2021-04-08 14:20:00|625.8|625.2|627.4|626.8|628.1|627.5|625.4|624.8|882
1617891900000|2021-04-08 14:25:00|627.5|626.9|627.5|626.9|627.9|627.3|626.3|625.7|1089
1617892200000|2021-04-08 14:30:00|627.3|626.7|626.7|626.1|628.1|627.5|626.7|626.1|577
1617892500000|2021-04-08 14:35:00|626.5|625.9|628.2|627.6|628.2|627.6|626.5|625.9|436
1617892800000|2021-04-08 14:40:00|628|627.4|626.8|626.2|628.3|627.7|626.8|626.2|415
1617893100000|2021-04-08 14:45:00|627|626.4|628|627.4|628|627.4|626.9|626.3|1077
1617893400000|2021-04-08 14:50:00|627.9|627.3|627.5|626.9|628.5|627.9|627.5|626.9|257
1617893700000|2021-04-08 14:55:00|627.4|626.8|626|625.4|627.8|627.2|626|625.4|1339
1617894000000|2021-04-08 15:00:00|626.1|625.5|626.8|626.2|627|626.4|626|625.4|392
1617894300000|2021-04-08 15:05:00|626.7|626.1|626.9|626.3|627.6|627|626.6|626|220
1617894600000|2021-04-08 15:10:00|626.7|626.1|626.9|626.3|627.5|626.9|626.7|626.1|260
1617894900000|2021-04-08 15:15:00|626.8|626.2|627.6|627|627.9|627.3|626.6|626|659
1617895200000|2021-04-08 15:20:00|627.7|627.1|627.5|626.9|628.1|627.5|627.4|626.8|216
1617895500000|2021-04-08 15:25:00|627.4|626.8|627.3|626.7|627.5|626.9|627.1|626.5|191
1617895800000|2021-04-08 15:30:00|627.2|626.6|627.8|627.2|628.3|627.7|627.2|626.6|293
1617896100000|2021-04-08 15:35:00|627.9|627.3|628.4|627.8|628.6|628|627.8|627.2|264
1617896400000|2021-04-08 15:40:00|628.5|627.9|628.8|628.2|629.4|628.8|628.4|627.8|509
1617896700000|2021-04-08 15:45:00|628.9|628.3|629.5|628.9|629.5|628.9|628.8|628.2|376
1617897000000|2021-04-08 15:50:00|629.7|629.1|629.6|629|630.8|630.2|629.4|628.8|837
1617897300000|2021-04-08 15:55:00|629.8|629.2|628.9|628.3|629.9|629.3|628.4|627.8|526
1617897600000|2021-04-08 16:00:00|629.4|628.8|628.9|628.3|629.6|629|628.6|628|478
1617897900000|2021-04-08 16:05:00|629|628.4|629.7|629.1|630|629.4|629|628.4|365
1617898200000|2021-04-08 16:10:00|629.6|629|630.2|629.6|630.4|629.8|629.6|629|274
1617898500000|2021-04-08 16:15:00|630.4|629.8|631.1|630.5|631.8|631.2|630.1|629.5|451
1617898800000|2021-04-08 16:20:00|631.3|630.7|630.6|630|631.3|630.7|630.6|630|256
1617899100000|2021-04-08 16:25:00|630.4|629.8|631|630.4|631.3|630.7|630.3|629.7|630
1617899400000|2021-04-08 16:30:00|631.1|630.5|631.1|630.5|631.4|630.8|630.5|629.9|250
1617899700000|2021-04-08 16:35:00|631|630.4|630.5|629.9|631.5|630.9|630.5|629.9|446
1617900000000|2021-04-08 16:40:00|630.8|630.2|631|630.4|631|630.4|630.8|630.2|275
1617900300000|2021-04-08 16:45:00|630.8|630.2|630.8|630.2|631.3|630.7|630.3|629.7|206
1617900600000|2021-04-08 16:50:00|630.9|630.3|629.5|628.9|630.9|630.3|629.5|628.9|196
1617900900000|2021-04-08 16:55:00|629.6|629|629.7|629.1|630|629.4|629.3|628.7|215
1617901200000|2021-04-08 17:00:00|629.5|628.9|630|629.4|630.4|629.8|629.5|628.9|433
1617901500000|2021-04-08 17:05:00|630.1|629.5|630.2|629.6|630.4|629.8|629.9|629.3|142
1617901800000|2021-04-08 17:10:00|630.3|629.7|631|630.4|631.1|630.5|630.2|629.6|294
1617902100000|2021-04-08 17:15:00|630.9|630.3|630.7|630.1|631|630.4|630.5|629.9|217
1617902400000|2021-04-08 17:20:00|630.8|630.2|630.3|629.7|631.2|630.6|630.3|629.7|302
1617902700000|2021-04-08 17:25:00|630.1|629.5|630.1|629.5|630.7|630.1|629.8|629.2|1410
1617903000000|2021-04-08 17:30:00|630.3|629.7|630.3|629.7|630.4|629.8|629.9|629.3|285
1617903300000|2021-04-08 17:35:00|630.2|629.6|630|629.4|630.3|629.7|629.6|629|366
1617903600000|2021-04-08 17:40:00|630.1|629.5|629.7|629.1|630.1|629.5|629.6|629|1259
1617903900000|2021-04-08 17:45:00|630|629.4|630.2|629.6|630.5|629.9|629.7|629.1|1666
1617904200000|2021-04-08 17:50:00|630.1|629.5|629.5|628.9|630.2|629.6|629.5|628.9|1081
1617904500000|2021-04-08 17:55:00|629.6|629|629.5|628.9|630|629.4|629.5|628.9|272
1617904800000|2021-04-08 18:00:00|629.6|629|629.3|628.7|630|629.4|629.1|628.5|984
1617905100000|2021-04-08 18:05:00|629.2|628.6|630|629.4|630.1|629.5|629.1|628.5|897
1617905400000|2021-04-08 18:10:00|629.9|629.3|630.8|630.2|631.1|630.5|628.7|628.1|4068
1617905700000|2021-04-08 18:15:00|630.6|630|630.2|629.6|631.1|630.5|630.2|629.6|1227
1617926400000|2021-04-09 00:00:00|630|629.4|629.6|629|630.4|629.8|629.3|628.7|250
1617926700000|2021-04-09 00:05:00|629.7|629.1|629.3|628.7|629.7|629.1|628.4|627.8|159
1617927000000|2021-04-09 00:10:00|629.2|628.6|628.5|627.9|629.2|628.6|628.4|627.8|82
1617927300000|2021-04-09 00:15:00|628.3|627.7|628.3|627.7|628.5|627.9|628.3|627.7|54
1617927600000|2021-04-09 00:20:00|628.6|628|628.8|628.2|629|628.4|628.5|627.9|36
1617927900000|2021-04-09 00:25:00|628.7|628.1|628.5|627.9|628.7|628.1|628.5|627.9|24
1617928200000|2021-04-09 00:30:00|628.7|628.1|629|628.4|629|628.4|628.7|628.1|22
1617928500000|2021-04-09 00:35:00|628.8|628.2|628.7|628.1|629|628.4|628.6|628|41
1617928800000|2021-04-09 00:40:00|628.8|628.2|628.6|628|628.8|628.2|628.3|627.7|32
1617929100000|2021-04-09 00:45:00|628.5|627.9|628.5|627.9|628.6|628|628.3|627.7|18
1617929400000|2021-04-09 00:50:00|628.6|628|628.5|627.9|628.7|628.1|628.3|627.7|21
1617929700000|2021-04-09 00:55:00|628.7|628.1|629.1|628.5|629.1|628.5|628.7|628.1|38
1617930000000|2021-04-09 01:00:00|629.2|628.6|629.3|628.7|629.5|628.9|629.1|628.5|33
1617930300000|2021-04-09 01:05:00|629.2|628.6|629.8|629.2|630|629.4|629|628.4|47
1617930600000|2021-04-09 01:10:00|630.1|629.5|630.1|629.5|630.3|629.7|629.8|629.2|18
1617930900000|2021-04-09 01:15:00|630|629.4|629.6|629|630.2|629.6|629.6|629|20
1617931200000|2021-04-09 01:20:00|629.5|628.9|629.4|628.8|629.5|628.9|629.1|628.5|29
1617931500000|2021-04-09 01:25:00|629.3|628.7|629.2|628.6|629.3|628.7|629.1|628.5|18
1617931800000|2021-04-09 01:30:00|629.1|628.5|629.3|628.7|629.3|628.7|629.1|628.5|3
1617932100000|2021-04-09 01:35:00|629.6|629|629.5|628.9|629.6|629|629.5|628.9|5
1617932400000|2021-04-09 01:40:00|629.6|629|629.6|629|629.6|629|629.3|628.7|14
1617932700000|2021-04-09 01:45:00|629.5|628.9|629.7|629.1|629.8|629.2|629.5|628.9|50
1617933000000|2021-04-09 01:50:00|629.6|629|629.3|628.7|629.6|629|629.1|628.5|18
1617933300000|2021-04-09 01:55:00|629.2|628.6|629.5|628.9|629.5|628.9|629.1|628.5|9
1617933600000|2021-04-09 02:00:00|629.6|629|629.3|628.7|629.6|629|629.3|628.7|12
1617933900000|2021-04-09 02:05:00|629.2|628.6|629.2|628.6|629.3|628.7|629.1|628.5|13
1617934200000|2021-04-09 02:10:00|629.3|628.7|629.3|628.7|629.3|628.7|629.2|628.6|16
1617934500000|2021-04-09 02:15:00|629.1|628.5|629.3|628.7|629.3|628.7|629.1|628.5|6
1617934800000|2021-04-09 02:20:00|629.5|628.9|629.3|628.7|629.5|628.9|629.3|628.7|6
1617935100000|2021-04-09 02:25:00|||||||||5
1617935400000|2021-04-09 02:30:00|629.5|628.9|629.3|628.7|629.6|629|629.2|628.6|20
1617935700000|2021-04-09 02:35:00|629.5|628.9|629.3|628.7|629.5|628.9|629.3|628.7|5
1617936000000|2021-04-09 02:40:00|||||||||3
1617936300000|2021-04-09 02:45:00|629.2|628.6|629.3|628.7|629.3|628.7|629.1|628.5|8
1617936600000|2021-04-09 02:50:00|629.2|628.6|629.3|628.7|629.3|628.7|629.2|628.6|3
1617936900000|2021-04-09 02:55:00|629.4|628.8|629.2|628.6|629.4|628.8|629.2|628.6|21
1617937200000|2021-04-09 03:00:00|629.3|628.7|629.1|628.5|629.3|628.7|629.1|628.5|5
1617937500000|2021-04-09 03:05:00|629.4|628.8|629.4|628.8|629.4|628.8|629.3|628.7|11
1617937800000|2021-04-09 03:10:00|629.2|628.6|629.2|628.6|629.4|628.8|629.1|628.5|9
1617938100000|2021-04-09 03:15:00|629.4|628.8|629.4|628.8|629.4|628.8|629.2|628.6|14
1617938400000|2021-04-09 03:20:00|629.3|628.7|629.6|629|629.6|629|629.1|628.5|14
1617938700000|2021-04-09 03:25:00|629.5|628.9|629.6|629|629.9|629.3|629.5|628.9|11
1617939000000|2021-04-09 03:30:00|629.7|629.1|629.6|629|629.7|629.1|629.6|629|6
1617939300000|2021-04-09 03:35:00|629.7|629.1|629.9|629.3|629.9|629.3|629.7|629.1|10
1617939600000|2021-04-09 03:40:00|629.8|629.2|629.8|629.2|629.9|629.3|629.8|629.2|5
1617939900000|2021-04-09 03:45:00|629.6|629|629.6|629|629.8|629.2|629.6|629|10
1617940200000|2021-04-09 03:50:00|629.5|628.9|629.8|629.2|629.8|629.2|629.5|628.9|7
1617940500000|2021-04-09 03:55:00|629.9|629.3|629.5|628.9|629.9|629.3|629.5|628.9|5
1617940800000|2021-04-09 04:00:00|629.6|629|629.5|628.9|629.6|629|629.5|628.9|3
1617941100000|2021-04-09 04:05:00|629.6|629|629.9|629.3|629.9|629.3|629.6|629|11
1617941400000|2021-04-09 04:10:00|630|629.4|630|629.4|630|629.4|629.9|629.3|5
1617941700000|2021-04-09 04:15:00|630.1|629.5|630.1|629.5|630.1|629.5|630|629.4|4
1617942000000|2021-04-09 04:20:00|630.3|629.7|630.3|629.7|630.4|629.8|630.3|629.7|9
1617942300000|2021-04-09 04:25:00|630.4|629.8|630.3|629.7|630.4|629.8|630.3|629.7|20
1617942600000|2021-04-09 04:30:00|630.1|629.5|630|629.4|630.1|629.5|629.9|629.3|16
1617942900000|2021-04-09 04:35:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|11
1617943200000|2021-04-09 04:40:00|630.1|629.5|630|629.4|630.2|629.6|630|629.4|6
1617943500000|2021-04-09 04:45:00|630.1|629.5|630|629.4|630.1|629.5|630|629.4|0
1617943800000|2021-04-09 04:50:00|629.9|629.3|630.1|629.5|630.1|629.5|629.9|629.3|1
1617944100000|2021-04-09 04:55:00|630|629.4|630|629.4|630|629.4|630|629.4|0
1617944400000|2021-04-09 05:00:00|630.1|629.5|629.8|629.2|630.1|629.5|629.7|629.1|12
1617944700000|2021-04-09 05:05:00|629.7|629.1|629.5|628.9|629.7|629.1|629.5|628.9|5
1617945000000|2021-04-09 05:10:00|629.4|628.8|629.2|628.6|629.5|628.9|629.1|628.5|16
1617945300000|2021-04-09 05:15:00|629.1|628.5|629|628.4|629.2|628.6|629|628.4|22
1617945600000|2021-04-09 05:20:00|||||||||5
1617945900000|2021-04-09 05:25:00|629.1|628.5|628.7|628.1|629.2|628.6|628.5|627.9|44
1617946200000|2021-04-09 05:30:00|628.6|628|628.8|628.2|628.9|628.3|628.5|627.9|6
1617946500000|2021-04-09 05:35:00|628.7|628.1|628.5|627.9|628.7|628.1|628.4|627.8|24
1617946800000|2021-04-09 05:40:00|628.4|627.8|628.2|627.6|628.4|627.8|628.1|627.5|38
1617947100000|2021-04-09 05:45:00|628.3|627.7|628.1|627.5|628.3|627.7|628.1|627.5|20
1617947400000|2021-04-09 05:50:00|628.2|627.6|628.5|627.9|628.7|628.1|628.2|627.6|23
1617947700000|2021-04-09 05:55:00|628.4|627.8|628.3|627.7|628.5|627.9|628.3|627.7|5
1617948000000|2021-04-09 06:00:00|628.4|627.8|628.4|627.8|628.5|627.9|628.4|627.8|11
1617948300000|2021-04-09 06:05:00|628.3|627.7|628.5|627.9|628.5|627.9|628.3|627.7|1
1617948600000|2021-04-09 06:10:00|628.6|628|628.5|627.9|628.8|628.2|628.5|627.9|38
1617948900000|2021-04-09 06:15:00|628.7|628.1|628.5|627.9|628.7|628.1|628.4|627.8|20
1617949200000|2021-04-09 06:20:00|628.4|627.8|628.8|628.2|628.8|628.2|628.4|627.8|8
1617949500000|2021-04-09 06:25:00|628.7|628.1|628.5|627.9|628.7|628.1|628.5|627.9|15
1617949800000|2021-04-09 06:30:00|628.6|628|628.6|628|628.6|628|628.4|627.8|10
1617950100000|2021-04-09 06:35:00|628.5|627.9|628.6|628|628.7|628.1|628.5|627.9|10
1617950400000|2021-04-09 06:40:00|628.5|627.9|628.5|627.9|628.7|628.1|628.5|627.9|5
1617950700000|2021-04-09 06:45:00|628.4|627.8|628.3|627.7|628.4|627.8|628.3|627.7|7
1617951000000|2021-04-09 06:50:00|628.4|627.8|628.3|627.7|628.4|627.8|628.3|627.7|18
1617951300000|2021-04-09 06:55:00|628.4|627.8|628.5|627.9|628.5|627.9|628.3|627.7|9
1617951600000|2021-04-09 07:00:00|628.6|628|628.8|628.2|628.8|628.2|628.4|627.8|8
1617951900000|2021-04-09 07:05:00|628.9|628.3|628.5|627.9|628.9|628.3|628.5|627.9|7
1617952200000|2021-04-09 07:10:00|628.6|628|628.8|628.2|628.9|628.3|628.5|627.9|9
1617952500000|2021-04-09 07:15:00|628.9|628.3|628.7|628.1|628.9|628.3|628.6|628|16
1617952800000|2021-04-09 07:20:00|628.6|628|629|628.4|629|628.4|628.6|628|35
1617953100000|2021-04-09 07:25:00|628.9|628.3|628.9|628.3|629|628.4|628.9|628.3|14
1617953400000|2021-04-09 07:30:00|628.8|628.2|628.8|628.2|629.2|628.6|628.8|628.2|62
1617953700000|2021-04-09 07:35:00|628.7|628.1|628.5|627.9|628.7|628.1|628.4|627.8|24
1617954000000|2021-04-09 07:40:00|628.4|627.8|628.9|628.3|629|628.4|628.4|627.8|39
1617954300000|2021-04-09 07:45:00|629|628.4|629.4|628.8|629.4|628.8|629|628.4|51
1617954600000|2021-04-09 07:50:00|629.2|628.6|630.6|630|630.6|630|629|628.4|79
1617954900000|2021-04-09 07:55:00|630.5|629.9|630.8|630.2|631|630.3|630.3|629.7|45
1617955200000|2021-04-09 08:00:00|631.1|630.5|630.7|630.1|631.1|630.5|630.5|629.9|30
1617955500000|2021-04-09 08:05:00|630.6|630|631.4|630.8|631.7|631.1|630.5|629.9|100
1617955800000|2021-04-09 08:10:00|631.3|630.7|631.5|630.9|631.5|630.9|631|630.4|18
1617956100000|2021-04-09 08:15:00|631.6|631|631|630.4|631.6|631|631|630.4|31
1617956400000|2021-04-09 08:20:00|631.1|630.5|631.4|630.8|631.6|631|631|630.4|28
1617956700000|2021-04-09 08:25:00|631.3|630.7|631.2|630.6|631.5|630.9|631.1|630.5|15
1617957000000|2021-04-09 08:30:00|631.1|630.5|631.4|630.8|631.5|630.9|631.1|630.5|18
1617957300000|2021-04-09 08:35:00|631.6|631|631.8|631.2|631.8|631.2|631.4|630.8|16
1617957600000|2021-04-09 08:40:00|631.7|631.1|632.4|631.8|632.4|631.8|631.6|631|41
1617957900000|2021-04-09 08:45:00|632.2|631.6|632.2|631.6|632.6|632|632.2|631.6|96
1617958200000|2021-04-09 08:50:00|632.3|631.7|632.3|631.7|632.6|632|632.1|631.5|34
1617958500000|2021-04-09 08:55:00|632.2|631.6|632.3|631.7|632.6|632|632.2|631.6|39
1617958800000|2021-04-09 09:00:00|632.2|631.6|632.3|631.7|632.3|631.7|631.6|631|118
1617959100000|2021-04-09 09:05:00|632|631.4|632|631.4|632.3|631.7|632|631.4|24
1617959400000|2021-04-09 09:10:00|632.3|631.7|632.2|631.6|632.3|631.7|632|631.4|35
1617959700000|2021-04-09 09:15:00|632.1|631.5|631.4|630.8|632.2|631.6|631.4|630.8|19
1617960000000|2021-04-09 09:20:00|631.1|630.5|631.1|630.5|631.6|631|631|630.4|97
1617960300000|2021-04-09 09:25:00|631|630.4|633.7|633.1|633.7|633.1|630.8|630.2|205
1617960600000|2021-04-09 09:30:00|633.8|633.2|633.3|632.7|634.1|633.5|633.3|632.7|51
1617960900000|2021-04-09 09:35:00|633.2|632.6|633.4|632.8|633.5|632.9|633.1|632.5|42
1617961200000|2021-04-09 09:40:00|633.3|632.7|633.7|633.1|633.7|633.1|633.2|632.6|22
1617961500000|2021-04-09 09:45:00|633.8|633.2|633.2|632.6|633.9|633.3|633.1|632.5|36
1617961800000|2021-04-09 09:50:00|633.1|632.5|633.4|632.8|633.4|632.8|633.1|632.5|19
1617962100000|2021-04-09 09:55:00|633.3|632.7|633.6|633|633.6|633|633.2|632.6|22
1617962400000|2021-04-09 10:00:00|633.5|632.9|632.4|631.8|633.6|633|632.3|631.7|58
1617962700000|2021-04-09 10:05:00|632.3|631.7|632.9|632.3|633|632.4|631.8|631.2|56
1617963000000|2021-04-09 10:10:00|633|632.4|633.3|632.7|633.3|632.7|632.8|632.2|11
1617963300000|2021-04-09 10:15:00|633.4|632.8|633.6|633|633.9|633.3|633.4|632.8|26
1617963600000|2021-04-09 10:20:00|633.3|632.7|633.6|633|633.8|633.2|633.2|632.6|44
1617963900000|2021-04-09 10:25:00|633.7|633.1|634|633.4|634.2|633.6|633.6|633|22
1617964200000|2021-04-09 10:30:00|634.1|633.5|634.1|633.5|634.2|633.6|634|633.4|10
1617964500000|2021-04-09 10:35:00|634|633.4|634|633.4|634.1|633.5|633.8|633.2|8
1617964800000|2021-04-09 10:40:00|633.7|633.1|634.1|633.5|634.1|633.5|633.7|633.1|12
1617965100000|2021-04-09 10:45:00|634|633.4|633.8|633.2|634.1|633.5|633.7|633.1|111
1617965400000|2021-04-09 10:50:00|633.7|633.1|633.3|632.7|633.7|633.1|633.2|632.6|64
1617965700000|2021-04-09 10:55:00|633.4|632.8|633.1|632.5|633.4|632.8|633|632.4|14
1617966000000|2021-04-09 11:00:00|633.2|632.6|633.3|632.7|633.3|632.7|633.1|632.5|7
1617966300000|2021-04-09 11:05:00|633.2|632.6|633.2|632.6|633.4|632.8|633.2|632.6|6
1617966600000|2021-04-09 11:10:00|633.3|632.7|633.6|633|633.8|633.2|633.3|632.7|27
1617966900000|2021-04-09 11:15:00|633.5|632.9|633.5|632.9|633.6|633|633.1|632.5|22
1617967200000|2021-04-09 11:20:00|633.6|633|633.4|632.8|633.7|633.1|633.4|632.8|11
1617967500000|2021-04-09 11:25:00|633.5|632.9|633.3|632.7|633.6|633|633.1|632.5|12
1617967800000|2021-04-09 11:30:00|633.4|632.8|633.8|633.2|633.9|633.3|633.3|632.7|61
1617968100000|2021-04-09 11:35:00|633.9|633.3|633.7|633.1|633.9|633.3|633.7|633.1|62
1617968400000|2021-04-09 11:40:00|633.8|633.2|633.2|632.6|633.9|633.3|633|632.4|130
1617968700000|2021-04-09 11:45:00|633.3|632.7|633.4|632.8|633.4|632.8|633.2|632.6|7
1617969000000|2021-04-09 11:50:00|633.5|632.9|634.1|633.5|634.2|633.6|633.4|632.8|107
1617969300000|2021-04-09 11:55:00|634.2|633.6|634|633.4|634.2|633.6|634|633.4|44
1617969600000|2021-04-09 12:00:00|634.1|633.5|634|633.4|634.2|633.6|634|633.4|80
1617969900000|2021-04-09 12:05:00|634.1|633.5|635.1|634.5|635.2|634.6|634.1|633.5|140
1617970200000|2021-04-09 12:10:00|635.2|634.6|635.1|634.5|635.3|634.7|635.1|634.5|56
1617970500000|2021-04-09 12:15:00|635.2|634.6|635.1|634.5|635.7|635.1|635|634.4|81
1617970800000|2021-04-09 12:20:00|635.2|634.6|635.1|634.5|635.6|635|634.8|634.2|95
1617971100000|2021-04-09 12:25:00|635.2|634.6|636.2|635.6|636.2|635.6|635.2|634.6|183
1617971400000|2021-04-09 12:30:00|635.9|635.3|635.5|634.9|636.4|635.8|635.4|634.8|127
1617971700000|2021-04-09 12:35:00|635.4|634.8|635.3|634.7|635.5|634.9|635.1|634.5|63
1617972000000|2021-04-09 12:40:00|635.2|634.6|635.2|634.6|635.5|634.9|635.1|634.5|175
1617975000000|2021-04-09 13:30:00|635|634.4|635.7|635.1|637.4|636.8|634.2|633.6|4584
1617975300000|2021-04-09 13:35:00|635.5|634.9|637.2|636.6|637.7|637.1|635.5|634.9|1094
1617975600000|2021-04-09 13:40:00|637.1|636.5|636.5|635.9|637.3|636.7|635.8|635.2|468
1617975900000|2021-04-09 13:45:00|636.6|636|638.5|637.9|638.7|638.1|636.5|635.9|526
1617976200000|2021-04-09 13:50:00|638.4|637.8|637.9|637.3|638.4|637.8|637.2|636.6|684
1617976500000|2021-04-09 13:55:00|637.8|637.2|636.6|636|637.8|637.2|636.3|635.7|244
1617976800000|2021-04-09 14:00:00|636.7|636.1|634.9|634.3|637.2|636.6|634.5|633.9|401
1617977100000|2021-04-09 14:05:00|635|634.4|635.7|635.1|636.2|635.6|634.9|634.3|238
1617977400000|2021-04-09 14:10:00|635.5|634.9|637.4|636.8|638|637.4|635.4|634.8|966
1617977700000|2021-04-09 14:15:00|637.5|636.9|638.3|637.7|638.4|637.8|636.8|636.2|2739
1617978000000|2021-04-09 14:20:00|638.2|637.6|638.9|638.3|639|638.4|637.7|637.1|348
1617978300000|2021-04-09 14:25:00|638.8|638.2|639|638.4|639.2|638.6|637.7|637.1|1099
1617978600000|2021-04-09 14:30:00|639.2|638.6|639.1|638.5|639.4|638.8|638.5|637.9|770
1617978900000|2021-04-09 14:35:00|638.9|638.3|641.3|640.7|641.8|641.2|638.4|637.8|979
1617979200000|2021-04-09 14:40:00|641.5|640.9|642.1|641.5|642.5|641.9|641.3|640.7|689
1617979500000|2021-04-09 14:45:00|642|641.4|642.9|642.3|643.4|642.8|642|641.4|1168
1617979800000|2021-04-09 14:50:00|643.2|642.6|644|643.4|644.4|643.8|642.7|642.1|2084
1617980100000|2021-04-09 14:55:00|644.3|643.7|643.8|643.2|644.9|644.3|643.2|642.6|1090
1617980400000|2021-04-09 15:00:00|644.2|643.6|643.7|643.1|644.9|644.3|643.4|642.8|502
1617980700000|2021-04-09 15:05:00|643.5|642.9|643.5|642.9|644|643.4|643|642.4|508
1617981000000|2021-04-09 15:10:00|643.4|642.8|643.1|642.5|644|643.4|642.7|642.1|355
1617981300000|2021-04-09 15:15:00|643|642.4|643.3|642.7|644|643.4|643|642.4|429
1617981600000|2021-04-09 15:20:00|643.5|642.9|643.4|642.8|644|643.4|642.5|641.9|398
1617981900000|2021-04-09 15:25:00|643.5|642.9|643.5|642.9|644.3|643.7|643.2|642.6|321
1617982200000|2021-04-09 15:30:00|643.8|643.2|643.3|642.7|644|643.4|643.3|642.7|310
1617982500000|2021-04-09 15:35:00|643.2|642.6|644.8|644.2|644.8|644.2|643.1|642.5|296
1617982800000|2021-04-09 15:40:00|644.7|644.1|645.2|644.6|645.5|644.9|644.5|643.9|414
1617983100000|2021-04-09 15:45:00|645.3|644.7|644.4|643.8|645.4|644.8|644.2|643.6|942
1617983400000|2021-04-09 15:50:00|644.2|643.6|644.6|644|644.8|644.2|643.7|643.1|655
1617983700000|2021-04-09 15:55:00|644.7|644.1|644|643.4|645|644.4|642.9|642.3|1016
1617984000000|2021-04-09 16:00:00|643.9|643.3|641.5|640.9|646.1|645.3|637.7|637.1|2576
1617984300000|2021-04-09 16:05:00|641.6|641|637.1|636.5|642.2|641.6|636.8|636.2|4990
1617984600000|2021-04-09 16:10:00|637|636.4|636.8|636.2|637.7|637.1|635.5|634.9|1351
1617984900000|2021-04-09 16:15:00|636.6|636|639.3|638.7|639.9|639.3|636.2|635.6|1100
1617985200000|2021-04-09 16:20:00|639.4|638.8|640.5|639.9|640.8|640.2|639.1|638.5|632
1617985500000|2021-04-09 16:25:00|640.6|640|640.6|640|640.8|640.2|639.5|638.9|2997
1617985800000|2021-04-09 16:30:00|640.5|639.9|642.2|641.6|642.2|641.6|640.5|639.9|481
1617986100000|2021-04-09 16:35:00|642.1|641.5|640.5|639.9|642.7|642.1|640.4|639.8|496
1617986400000|2021-04-09 16:40:00|640.8|640.2|640.7|640.1|641.2|640.6|640.7|640.1|304
1617986700000|2021-04-09 16:45:00|640.8|640.2|640.3|639.7|640.9|640.3|639|638.4|398
1617987000000|2021-04-09 16:50:00|640.1|639.5|640.5|639.9|641.2|640.6|640|639.4|634
1617987300000|2021-04-09 16:55:00|640.4|639.8|639|638.4|640.9|640.3|638.5|637.9|589
1617987600000|2021-04-09 17:00:00|638.9|638.3|638.8|638.2|639.7|639.1|638.1|637.5|1491
1617987900000|2021-04-09 17:05:00|638.9|638.3|638.2|637.6|639.1|638.5|638|637.4|949
1617988200000|2021-04-09 17:10:00|638.1|637.5|638.9|638.3|639.2|638.6|638|637.4|367
1617988500000|2021-04-09 17:15:00|638.7|638.1|638.4|637.8|639.2|638.6|638.2|637.6|300
1617988800000|2021-04-09 17:20:00|638.6|638|638.8|638.2|639.1|638.5|638.5|637.9|2551
1617989100000|2021-04-09 17:25:00|639|638.4|638.9|638.3|639.3|638.7|638.5|637.9|1253
1617989400000|2021-04-09 17:30:00|639.1|638.5|640|639.4|640.4|639.8|639.1|638.5|278
1617989700000|2021-04-09 17:35:00|640.1|639.5|639.7|639.1|640.1|639.5|639.2|638.6|348
1617990000000|2021-04-09 17:40:00|639.6|639|639.5|638.9|639.7|639.1|638.8|638.2|280
1617990300000|2021-04-09 17:45:00|639.6|639|640|639.4|640.1|639.5|639.2|638.6|266
1617990600000|2021-04-09 17:50:00|640.1|639.5|640.5|639.9|641.2|640.6|639.9|639.3|567
1617990900000|2021-04-09 17:55:00|640.6|640|640.2|639.6|640.7|640.1|640.2|639.6|394
1617991200000|2021-04-09 18:00:00|640|639.4|639.9|639.3|640.5|639.9|639.7|639.1|485
1617991500000|2021-04-09 18:05:00|639.7|639.1|639.7|639.1|640|639.4|639.2|638.6|1680
1617991800000|2021-04-09 18:10:00|639.9|639.3|640.7|640.1|640.7|640.1|638.7|638.1|2454
1617992100000|2021-04-09 18:15:00|640.6|640|639.6|639|640.6|640|639.3|638.7|3324
1618185600000|2021-04-12 00:00:00|638.9|638.3|638.6|638|639.9|639.3|638.4|637.8|387
1618185900000|2021-04-12 00:05:00|638.7|638.1|638.4|637.8|639.1|638.5|638.2|637.6|228
1618186200000|2021-04-12 00:10:00|638.6|638|637.5|636.9|639.5|638.9|637.3|636.7|131
1618186500000|2021-04-12 00:15:00|637.8|637.2|638.2|637.6|638.2|637.6|637.3|636.7|134
1618186800000|2021-04-12 00:20:00|638.3|637.7|638|637.4|638.3|637.7|637.8|637.2|30
1618187100000|2021-04-12 00:25:00|637.9|637.3|636.9|636.3|638.9|638.3|636.5|635.9|149
1618187400000|2021-04-12 00:30:00|637|636.4|636.5|635.9|637|636.4|636.4|635.8|18
1618187700000|2021-04-12 00:35:00|636.6|636|637|636.4|637.1|636.5|636.6|636|21
1618188000000|2021-04-12 00:40:00|636.9|636.3|636.7|636.1|637.1|636.5|636.7|636.1|56
1618188300000|2021-04-12 00:45:00|636.8|636.2|636.5|635.9|636.8|636.2|636.4|635.8|17
1618188600000|2021-04-12 00:50:00|636.4|635.8|636.7|636.1|636.9|636.3|636.3|635.7|22
1618188900000|2021-04-12 00:55:00|636.8|636.2|636.9|636.3|637.1|636.5|636.8|636.2|12
1618189200000|2021-04-12 01:00:00|637|636.4|636.9|636.3|637|636.4|636.7|636.1|15
1618189500000|2021-04-12 01:05:00|637|636.4|636.7|636.1|637|636.4|636.6|636|21
1618189800000|2021-04-12 01:10:00|636.6|636|636.9|636.3|637.2|636.6|636.6|636|13
1618190100000|2021-04-12 01:15:00|636.8|636.2|636.4|635.8|636.9|636.3|636.4|635.8|17
1618190400000|2021-04-12 01:20:00|636.6|636|636.5|635.9|636.6|636|636.4|635.8|5
1618190700000|2021-04-12 01:25:00|636.6|636|636.1|635.5|636.6|636|635.9|635.3|14
1618191000000|2021-04-12 01:30:00|636|635.4|635.9|635.3|636.1|635.5|635.9|635.3|5
1618191300000|2021-04-12 01:35:00|635.8|635.2|635.8|635.2|635.9|635.3|635.7|635.1|31
1618191600000|2021-04-12 01:40:00|635.9|635.3|635.9|635.3|636.1|635.5|635.8|635.2|15
1618191900000|2021-04-12 01:45:00|636|635.4|635.3|634.7|636.1|635.5|635.2|634.6|28
1618192200000|2021-04-12 01:50:00|635.2|634.6|635.5|634.9|635.6|635|635.1|634.5|24
1618192500000|2021-04-12 01:55:00|635.4|634.8|635.2|634.6|635.4|634.8|634.6|634|53
1618192800000|2021-04-12 02:00:00|635.1|634.5|635.2|634.6|635.2|634.6|634.8|634.2|25
1618193100000|2021-04-12 02:05:00|635.1|634.5|635.4|634.8|635.4|634.8|635.1|634.5|24
1618193400000|2021-04-12 02:10:00|635.3|634.7|635.1|634.5|635.4|634.8|635.1|634.5|7
1618193700000|2021-04-12 02:15:00|635|634.4|635|634.4|635.1|634.5|634.9|634.3|9
1618194000000|2021-04-12 02:20:00|635.1|634.5|635.2|634.6|635.2|634.6|635|634.4|14
1618194300000|2021-04-12 02:25:00|635.1|634.5|634.9|634.3|635.1|634.5|634.9|634.3|25
1618194600000|2021-04-12 02:30:00|634.8|634.2|634.4|633.8|634.8|634.2|634.4|633.8|16
1618194900000|2021-04-12 02:35:00|634.1|633.5|634.2|633.6|634.2|633.6|634.1|633.5|6
1618195200000|2021-04-12 02:40:00|634.1|633.5|634.1|633.5|634.2|633.6|633.9|633.3|28
1618195500000|2021-04-12 02:45:00|634|633.4|633.8|633.2|634|633.4|633.7|633.1|30
1618195800000|2021-04-12 02:50:00|633.7|633.1|634.1|633.5|634.1|633.5|633.7|633.1|10
1618196100000|2021-04-12 02:55:00|634|633.4|633.9|633.3|634.1|633.5|633.9|633.3|9
1618196400000|2021-04-12 03:00:00|||||||||11
1618196700000|2021-04-12 03:05:00|||||||||1
1618197000000|2021-04-12 03:10:00|634.2|633.6|633.9|633.3|634.2|633.6|633.9|633.3|21
1618197300000|2021-04-12 03:15:00|633.8|633.2|633.9|633.3|633.9|633.3|633.7|633.1|6
1618197600000|2021-04-12 03:20:00|633.8|633.2|633.8|633.2|633.9|633.3|633.7|633.1|5
1618197900000|2021-04-12 03:25:00|633.9|633.3|633.9|633.3|633.9|633.3|633.7|633.1|16
1618198200000|2021-04-12 03:30:00|633.8|633.2|634.4|633.8|634.4|633.8|633.7|633.1|21
1618198500000|2021-04-12 03:35:00|634.3|633.7|634.1|633.5|634.4|633.8|633.9|633.3|8
1618198800000|2021-04-12 03:40:00|634|633.4|634.1|633.5|634.1|633.5|633.9|633.3|11
1618199100000|2021-04-12 03:45:00|634.2|633.6|634.2|633.6|634.2|633.6|634.2|633.6|0
1618199400000|2021-04-12 03:50:00|634.4|633.8|634.1|633.5|634.4|633.8|634.1|633.5|9
1618199700000|2021-04-12 03:55:00|634|633.4|634.2|633.6|634.2|633.6|634|633.4|3
1618200000000|2021-04-12 04:00:00|||||||||4
1618200300000|2021-04-12 04:05:00|634.3|633.7|634.2|633.6|634.3|633.7|634.2|633.6|6
1618200600000|2021-04-12 04:10:00|634.4|633.8|634.4|633.8|634.4|633.8|634.2|633.6|4
1618200900000|2021-04-12 04:15:00|634.2|633.6|634.2|633.6|634.3|633.7|634.2|633.6|5
1618201200000|2021-04-12 04:20:00|634.3|633.7|634.2|633.6|634.3|633.7|634.2|633.6|5
1618201500000|2021-04-12 04:25:00|634.4|633.8|634.4|633.8|634.4|633.8|634.3|633.7|7
1618201800000|2021-04-12 04:30:00|634.3|633.7|634.4|633.8|634.4|633.8|634.3|633.7|4
1618202400000|2021-04-12 04:40:00|634.3|633.7|634.4|633.8|634.4|633.8|634.2|633.6|5
1618202700000|2021-04-12 04:45:00|634.3|633.7|634.4|633.8|634.4|633.8|634.2|633.6|13
1618203000000|2021-04-12 04:50:00|634.3|633.7|634.4|633.8|634.4|633.8|634.3|633.7|4
1618203300000|2021-04-12 04:55:00|634.3|633.7|634.4|633.8|634.4|633.8|634.2|633.6|3
1618203600000|2021-04-12 05:00:00|634.2|633.6|634.2|633.6|634.2|633.6|634.2|633.6|5
1618203900000|2021-04-12 05:05:00|634|633.4|634.2|633.6|634.5|633.8|634|633.4|60
1618204500000|2021-04-12 05:15:00|634|633.4|633.4|632.8|634|633.4|633.4|632.8|35
1618204800000|2021-04-12 05:20:00|633.5|632.9|633.7|633.1|633.7|633.1|633.5|632.9|22
1618205100000|2021-04-12 05:25:00|633.9|633.3|634.1|633.5|634.2|633.6|633.9|633.3|24
1618205400000|2021-04-12 05:30:00|634|633.4|633.9|633.3|634|633.4|633.7|633.1|17
1618205700000|2021-04-12 05:35:00|633.8|633.2|633.7|633.1|633.9|633.3|633.7|633.1|6
1618206000000|2021-04-12 05:40:00|633.8|633.2|633.8|633.2|633.9|633.3|633.7|633.1|4
1618206300000|2021-04-12 05:45:00|633.9|633.3|633.9|633.3|633.9|633.3|633.9|633.3|5
1618206600000|2021-04-12 05:50:00|633.7|633.1|633.7|633.1|633.7|633.1|633.7|633.1|11
1618206900000|2021-04-12 05:55:00|633.8|633.2|632.3|631.7|633.8|633.2|632.3|631.7|63
1618207200000|2021-04-12 06:00:00|632.2|631.6|632.2|631.6|632.2|631.6|631.4|630.8|89
1618207500000|2021-04-12 06:05:00|632.4|631.8|632.4|631.8|632.4|631.8|632.2|631.6|52
1618207800000|2021-04-12 06:10:00|632.3|631.7|632.3|631.7|632.4|631.8|632.2|631.6|26
1618208100000|2021-04-12 06:15:00|632.2|631.6|632.2|631.6|632.2|631.6|632.2|631.6|13
1618208400000|2021-04-12 06:20:00|632.3|631.7|632.2|631.6|632.3|631.7|632.2|631.6|28
1618208700000|2021-04-12 06:25:00|632.3|631.7|632.2|631.6|632.3|631.7|632.2|631.6|15
1618209000000|2021-04-12 06:30:00|632.3|631.7|632|631.4|632.3|631.7|631.4|630.8|55
1618209300000|2021-04-12 06:35:00|632.1|631.5|632.1|631.5|632.1|631.5|631.7|631.1|11
1618209600000|2021-04-12 06:40:00|632|631.4|631.7|631.1|632.1|631.5|631.7|631.1|19
1618209900000|2021-04-12 06:45:00|631.6|631|631.4|630.8|631.8|631.2|631.1|630.5|91
1618210200000|2021-04-12 06:50:00|631.3|630.7|631.4|630.8|631.4|630.8|630.9|630.3|149
1618210500000|2021-04-12 06:55:00|631.3|630.7|632.1|631.5|632.1|631.5|631.3|630.7|30
1618210800000|2021-04-12 07:00:00|632.2|631.6|631.9|631.3|632.3|631.7|631.9|631.3|16
1618211100000|2021-04-12 07:05:00|632|631.4|632.6|632|632.6|632|631.8|631.2|17
1618211400000|2021-04-12 07:10:00|632.7|632.1|632.4|631.8|632.8|632.2|632.4|631.8|15
1618211700000|2021-04-12 07:15:00|632.5|631.9|632.1|631.5|632.6|632|632.1|631.5|29
1618212000000|2021-04-12 07:20:00|632|631.4|631.6|631|632|631.4|631.4|630.8|18
1618212300000|2021-04-12 07:25:00|631.7|631.1|632.4|631.8|632.5|631.9|631.7|631.1|22
1618212600000|2021-04-12 07:30:00|632.5|631.9|632.2|631.6|632.5|631.9|632.2|631.6|15
1618212900000|2021-04-12 07:35:00|632.1|631.5|632.2|631.6|632.4|631.8|632.1|631.5|15
1618213200000|2021-04-12 07:40:00|632.3|631.7|632.4|631.8|632.4|631.8|631.9|631.3|33
1618213500000|2021-04-12 07:45:00|632.3|631.7|632.2|631.6|632.3|631.7|631.9|631.3|33
1618213800000|2021-04-12 07:50:00|632.3|631.7|632.7|632.1|632.9|632.3|632.3|631.7|17
1618214100000|2021-04-12 07:55:00|632.6|632|632.7|632.1|632.7|632.1|632.4|631.8|14
1618214400000|2021-04-12 08:00:00|632.6|632|632.9|632.3|632.9|632.3|632.6|632|21
1618214700000|2021-04-12 08:05:00|632.7|632.1|632.7|632.1|632.7|632.1|632.4|631.8|20
1618215000000|2021-04-12 08:10:00|632.9|632.3|633.2|632.6|633.4|632.8|632.9|632.3|36
1618215300000|2021-04-12 08:15:00|633.1|632.5|633.1|632.5|633.1|632.5|632.9|632.3|13
1618215600000|2021-04-12 08:20:00|633.2|632.6|633.3|632.7|633.7|633.1|633.1|632.5|30
1618215900000|2021-04-12 08:25:00|633.4|632.8|633.2|632.6|633.6|633|633.2|632.6|15
1618216200000|2021-04-12 08:30:00|633.3|632.7|633.8|633.2|633.9|633.3|633.3|632.7|10
1618216500000|2021-04-12 08:35:00|633.7|633.1|634.8|634.2|635.2|634.6|633.7|633.1|52
1618216800000|2021-04-12 08:40:00|634.7|634.1|633.9|633.3|634.7|634.1|633.7|633.1|62
1618217100000|2021-04-12 08:45:00|633.8|633.2|633.9|633.3|633.9|633.3|633.1|632.5|41
1618217400000|2021-04-12 08:50:00|633.8|633.2|634.6|634|634.9|634.3|633.8|633.2|49
1618217700000|2021-04-12 08:55:00|634.7|634.1|633.7|633.1|634.7|634.1|633.7|633.1|26
1618218000000|2021-04-12 09:00:00|633.6|633|633.8|633.2|634.1|633.5|633.4|632.8|20
1618218300000|2021-04-12 09:05:00|633.9|633.3|635.1|634.5|635.9|635.3|633.9|633.3|51
1618218600000|2021-04-12 09:10:00|635|634.4|634.2|633.6|635.3|634.7|633.9|633.3|56
1618218900000|2021-04-12 09:15:00|634.1|633.5|634.1|633.5|634.4|633.8|633.4|632.8|34
1618219200000|2021-04-12 09:20:00|633.9|633.3|634.2|633.6|634.2|633.6|633.9|633.3|7
1618219500000|2021-04-12 09:25:00|634.1|633.5|633.6|633|634.1|633.5|633.2|632.6|601
1618219800000|2021-04-12 09:30:00|633.7|633.1|633.6|633|633.9|633.3|633.5|632.9|23
1618220100000|2021-04-12 09:35:00|633.7|633.1|633.6|633|633.8|633.2|633.6|633|9
1618220400000|2021-04-12 09:40:00|633.7|633.1|633.5|632.9|633.7|633.1|633.4|632.8|824
1618220700000|2021-04-12 09:45:00|633.4|632.8|632.9|632.3|633.4|632.8|632.6|632|59
1618221000000|2021-04-12 09:50:00|632.7|632.1|632.6|632|633|632.4|632.5|631.9|30
1618221300000|2021-04-12 09:55:00|632.5|631.9|632.7|632.1|632.7|632.1|632.4|631.8|24
1618221600000|2021-04-12 10:00:00|632.6|632|632.4|631.8|632.6|632|631.9|631.3|43
1618221900000|2021-04-12 10:05:00|632.3|631.7|632.6|632|632.7|632.1|632.2|631.6|35
1618222200000|2021-04-12 10:10:00|632.7|632.1|633.6|633|633.6|633|632.6|632|68
1618222500000|2021-04-12 10:15:00|633.7|633.1|633.1|632.5|633.7|633.1|633.1|632.5|35
1618222800000|2021-04-12 10:20:00|633.2|632.6|633.1|632.5|633.6|633|633|632.4|11
1618223100000|2021-04-12 10:25:00|632.9|632.3|632.7|632.1|632.9|632.3|632.7|632.1|15
1618223400000|2021-04-12 10:30:00|632.8|632.2|633.1|632.5|633.2|632.6|632.8|632.2|12
1618223700000|2021-04-12 10:35:00|633.2|632.6|633.3|632.7|633.4|632.8|633|632.4|15
1618224000000|2021-04-12 10:40:00|633.2|632.6|632.9|632.3|633.2|632.6|632.8|632.2|29
1618224300000|2021-04-12 10:45:00|632.8|632.2|632.7|632.1|633.1|632.5|632.7|632.1|21
1618224600000|2021-04-12 10:50:00|632.8|632.2|632.7|632.1|632.9|632.3|632.4|631.8|8
1618224900000|2021-04-12 10:55:00|632.6|632|633.1|632.5|633.1|632.5|632.6|632|23
1618225200000|2021-04-12 11:00:00|633.2|632.6|633.6|633|633.7|633.1|633.1|632.5|29
1618225500000|2021-04-12 11:05:00|633.5|632.9|633.7|633.1|633.9|633.3|633.3|632.7|28
1618225800000|2021-04-12 11:10:00|633.6|633|633.7|633.1|633.9|633.3|633.3|632.7|34
1618226100000|2021-04-12 11:15:00|633.6|633|633.9|633.3|634.1|633.5|633.5|632.9|25
1618226400000|2021-04-12 11:20:00|633.8|633.2|634.1|633.5|634.2|633.6|633.8|633.2|21
1618226700000|2021-04-12 11:25:00|634|633.4|634.1|633.5|634.1|633.5|633.6|633|342
1618227000000|2021-04-12 11:30:00|634.2|633.6|634.1|633.5|634.2|633.6|633.7|633.1|27
1618227300000|2021-04-12 11:35:00|633.9|633.3|634.6|634|635|634.4|633.9|633.3|59
1618227600000|2021-04-12 11:40:00|634.5|633.9|634.8|634.2|635.1|634.5|634.4|633.8|43
1618227900000|2021-04-12 11:45:00|634.9|634.3|634.4|633.8|635.1|634.5|634.2|633.6|38
1618228200000|2021-04-12 11:50:00|634.6|634|634.6|634|634.9|634.3|634.3|633.7|608
1618228500000|2021-04-12 11:55:00|634.4|633.8|634.9|634.3|635.1|634.5|634.4|633.8|75
1618228800000|2021-04-12 12:00:00|634.8|634.2|633.2|632.6|635.1|634.5|632.8|632.2|116
1618229100000|2021-04-12 12:05:00|633.1|632.5|632.8|632.2|633.1|632.5|632.4|631.8|394
1618229400000|2021-04-12 12:10:00|632.9|632.3|632.6|632|632.9|632.3|632.2|631.6|42
1618229700000|2021-04-12 12:15:00|632.5|631.9|633|632.4|633.1|632.5|632.4|631.8|40
1618230000000|2021-04-12 12:20:00|632.9|632.3|633|632.4|633.2|632.6|632.7|632.1|29
1618230300000|2021-04-12 12:25:00|633.1|632.5|633.3|632.7|633.4|632.8|632.8|632.2|40
1618230600000|2021-04-12 12:30:00|633.4|632.8|632.8|632.2|633.7|633.1|632.7|632.1|43
1618230900000|2021-04-12 12:35:00|632.7|632.1|633.3|632.7|633.3|632.7|632.7|632.1|37
1618231200000|2021-04-12 12:40:00|633.4|632.8|633|632.4|633.4|632.8|632.7|632.1|56
1618234200000|2021-04-12 13:30:00|632.7|632.1|627.6|627|634.1|633.5|626.9|626.3|4123
1618234500000|2021-04-12 13:35:00|627.3|626.7|626.2|625.6|627.3|626.7|624.8|624.2|2551
1618234800000|2021-04-12 13:40:00|626.1|625.5|630.1|629.5|630.1|629.5|625.3|624.7|2510
1618235100000|2021-04-12 13:45:00|629.8|629.2|627.4|626.8|629.8|629.2|627.3|626.7|1283
1618235400000|2021-04-12 13:50:00|627.3|626.7|627.6|627|628.3|627.7|626.7|626.1|1047
1618235700000|2021-04-12 13:55:00|627.3|626.7|627.1|626.5|627.4|626.8|626.6|626|291
1618236000000|2021-04-12 14:00:00|627|626.4|626.1|625.5|627|626.4|625.6|625|1313
1618236300000|2021-04-12 14:05:00|626.2|625.6|626.4|625.8|627.1|626.5|625.4|624.8|1346
1618236600000|2021-04-12 14:10:00|626.2|625.6|625.4|624.8|626.6|626|625.4|624.8|651
1618236900000|2021-04-12 14:15:00|625.2|624.6|625.3|624.7|625.6|625|624.8|624.2|1873
1618237200000|2021-04-12 14:20:00|625.2|624.6|625.9|625.3|626|625.4|624.9|624.3|524
1618237500000|2021-04-12 14:25:00|625.8|625.2|625.1|624.5|626.3|625.7|624.7|624.1|778
1618237800000|2021-04-12 14:30:00|625.3|624.7|627.8|627.2|627.8|627.2|624.8|624.2|2225
1618238100000|2021-04-12 14:35:00|627.7|627.1|628.7|628.1|628.8|628.2|627.1|626.5|480
1618238400000|2021-04-12 14:40:00|628.6|628|628.9|628.3|628.9|628.3|627.9|627.3|381
1618238700000|2021-04-12 14:45:00|628.8|628.2|630.4|629.8|630.8|630.2|628.7|628.1|583
1618239000000|2021-04-12 14:50:00|630.2|629.6|631.2|630.6|631.4|630.8|630.1|629.5|390
1618239300000|2021-04-12 14:55:00|631.1|630.5|630.6|630|631.3|630.7|630.4|629.8|287
1618239600000|2021-04-12 15:00:00|630.8|630.2|630.1|629.5|630.8|630.2|629.8|629.2|389
1618239900000|2021-04-12 15:05:00|630.2|629.6|630.9|630.3|631.1|630.5|630.2|629.6|924
1618240200000|2021-04-12 15:10:00|630.8|630.2|630.4|629.8|630.9|630.3|630.4|629.8|592
1618240500000|2021-04-12 15:15:00|630.6|630|631.9|631.3|631.9|631.3|630.4|629.8|332
1618240800000|2021-04-12 15:20:00|632|631.4|632.4|631.8|633.2|632.6|631.8|631.2|435
1618241100000|2021-04-12 15:25:00|632.5|631.9|631.4|630.8|632.6|632|631.3|630.7|396
1618241400000|2021-04-12 15:30:00|631.6|631|631.9|631.3|632.2|631.6|631.3|630.7|710
1618241700000|2021-04-12 15:35:00|632.1|631.5|632.6|632|633|632.4|631.6|631|261
1618242000000|2021-04-12 15:40:00|632.4|631.8|631.7|631.1|632.7|632.1|631.7|631.1|455
1618242300000|2021-04-12 15:45:00|631.6|631|630.9|630.3|631.8|631.2|630.9|630.3|1112
1618242600000|2021-04-12 15:50:00|630.7|630.1|630.8|630.2|630.9|630.3|630.4|629.8|205
1618242900000|2021-04-12 15:55:00|630.7|630.1|631.2|630.6|631.8|631.2|630.6|630|748
1618243200000|2021-04-12 16:00:00|631.1|630.5|630.6|630|631.1|630.5|630.3|629.7|309
1618243500000|2021-04-12 16:05:00|630.5|629.9|630.2|629.6|631.1|630.5|630.2|629.6|185
1618243800000|2021-04-12 16:10:00|630.3|629.7|629.6|629|630.3|629.7|629.6|629|226
1618244100000|2021-04-12 16:15:00|629.7|629.1|629.4|628.8|629.8|629.2|629.2|628.6|267
1618244400000|2021-04-12 16:20:00|629.5|628.9|629.1|628.5|629.5|628.9|628.6|628|303
1618244700000|2021-04-12 16:25:00|628.8|628.2|628.8|628.2|629.2|628.6|628.4|627.8|325
1618245000000|2021-04-12 16:30:00|628.9|628.3|630.1|629.5|630.2|629.6|628.9|628.3|350
1618245300000|2021-04-12 16:35:00|629.9|629.3|629.9|629.3|630.1|629.5|629.2|628.6|241
1618245600000|2021-04-12 16:40:00|630|629.4|630|629.4|630.3|629.7|629.8|629.2|229
1618245900000|2021-04-12 16:45:00|629.9|629.3|628.8|628.2|630.1|629.5|628.7|628.1|364
1618246200000|2021-04-12 16:50:00|628.7|628.1|631.1|630.5|631.1|630.5|628.7|628.1|421
1618246500000|2021-04-12 16:55:00|630.8|630.2|631.1|630.5|631.1|630.5|630.3|629.7|315
1618246800000|2021-04-12 17:00:00|631.4|630.8|630.9|630.3|631.6|631|630.7|630.1|274
1618247100000|2021-04-12 17:05:00|631.1|630.5|630.7|630.1|631.1|630.5|630.7|630.1|383
1618247400000|2021-04-12 17:10:00|630.9|630.3|630.3|629.7|630.9|630.3|629.9|629.3|1187
1618247700000|2021-04-12 17:15:00|630.2|629.6|630.1|629.5|630.2|629.6|629.7|629.1|161
1618248000000|2021-04-12 17:20:00|630.3|629.7|630.6|630|630.6|630|630.2|629.6|176
1618248300000|2021-04-12 17:25:00|630.5|629.9|630.2|629.6|630.6|630|630.2|629.6|167
1618248600000|2021-04-12 17:30:00|630.3|629.7|630.7|630.1|631|630.4|630.2|629.6|235
1618248900000|2021-04-12 17:35:00|630.6|630|630.7|630.1|631|630.4|630.4|629.8|644
1618249200000|2021-04-12 17:40:00|630.6|630|631.1|630.5|631.2|630.6|630.6|630|682
1618249500000|2021-04-12 17:45:00|631.2|630.6|632.1|631.5|632.2|631.6|631.1|630.5|361
1618249800000|2021-04-12 17:50:00|632|631.4|631.8|631.2|632.2|631.6|631.6|631|329
1618250100000|2021-04-12 17:55:00|631.9|631.3|631.1|630.5|631.9|631.3|631.1|630.5|399
1618250400000|2021-04-12 18:00:00|631.6|631|632.2|631.6|632.4|631.8|631.3|630.7|354
1618250700000|2021-04-12 18:05:00|632.3|631.7|632.3|631.7|632.4|631.8|631.4|630.8|724
1618251000000|2021-04-12 18:10:00|632.1|631.5|629.8|629.2|632.3|631.7|629.3|628.7|5411
1618251300000|2021-04-12 18:15:00|629.6|629|629.9|629.3|630.7|630.1|629.3|628.7|3392
1618272000000|2021-04-13 00:00:00|631.6|631|631.5|630.9|632.4|631.8|631.1|630.5|524
1618272300000|2021-04-13 00:05:00|631.7|631.1|632|631.4|632.1|631.5|631.4|630.8|81
1618272600000|2021-04-13 00:10:00|632.1|631.5|631.3|630.7|632.1|631.5|631.2|630.6|57
1618272900000|2021-04-13 00:15:00|631.5|630.9|630.5|629.9|631.5|630.9|630.3|629.7|47
1618273200000|2021-04-13 00:20:00|630.6|630|631.2|630.6|631.2|630.6|630.6|630|29
1618273500000|2021-04-13 00:25:00|631.1|630.5|631.5|630.9|631.7|631.1|631|630.4|14
1618273800000|2021-04-13 00:30:00|631.6|631|631.4|630.8|631.7|631.1|631.3|630.7|16
1618274100000|2021-04-13 00:35:00|631.5|630.9|631.6|631|631.7|631.1|631.3|630.7|23
1618274400000|2021-04-13 00:40:00|631.7|631.1|631.2|630.6|631.8|631.2|631.2|630.6|34
1618274700000|2021-04-13 00:45:00|||||||||6
1618275000000|2021-04-13 00:50:00|631.1|630.5|631.2|630.6|631.5|630.9|631.1|630.5|11
1618275300000|2021-04-13 00:55:00|631.3|630.7|631.7|631.1|631.8|631.2|631.3|630.7|8
1618275600000|2021-04-13 01:00:00|632|631.4|631.8|631.2|632|631.4|631.7|631.1|12
1618275900000|2021-04-13 01:05:00|631.7|631.1|631.5|630.9|631.8|631.2|631.3|630.7|8
1618276200000|2021-04-13 01:10:00|631.3|630.7|631.6|631|631.8|631.2|631.3|630.7|8
1618276500000|2021-04-13 01:15:00|631.5|630.9|631.5|630.9|631.6|631|631.2|630.6|5
1618276800000|2021-04-13 01:20:00|631.6|631|631.6|631|631.7|631.1|631.5|630.9|5
1618277100000|2021-04-13 01:25:00|631.7|631.1|631.6|631|631.7|631.1|631.5|630.9|1
1618277400000|2021-04-13 01:30:00|631.5|630.9|631.7|631.1|631.7|631.1|631.5|630.9|2
1618277700000|2021-04-13 01:35:00|631.6|631|631.3|630.7|631.6|631|631.2|630.6|10
1618278000000|2021-04-13 01:40:00|631.4|630.8|631.3|630.7|631.5|630.9|631.2|630.6|0
1618278300000|2021-04-13 01:45:00|631.5|630.9|631.5|630.9|631.5|630.9|631.3|630.7|8
1618278600000|2021-04-13 01:50:00|631.4|630.8|631.8|631.2|631.8|631.2|631.3|630.7|8
1618278900000|2021-04-13 01:55:00|631.7|631.1|631.7|631.1|631.8|631.2|631.5|630.9|6
1618279200000|2021-04-13 02:00:00|631.6|631|631.7|631.1|631.9|631.3|631.6|631|4
1618279500000|2021-04-13 02:05:00|||||||||3
1618279800000|2021-04-13 02:10:00|631.6|631|631.7|631.1|631.7|631.1|631.4|630.8|13
1618280100000|2021-04-13 02:15:00|631.6|631|631.6|631|631.7|631.1|631.5|630.9|5
1618280400000|2021-04-13 02:20:00|631.7|631.1|632.2|631.6|632.2|631.6|631.5|630.9|10
1618280700000|2021-04-13 02:25:00|||||||||1
1618281000000|2021-04-13 02:30:00|632.3|631.7|632.3|631.7|632.5|631.9|632.2|631.6|21
1618281300000|2021-04-13 02:35:00|632.4|631.8|632.5|631.9|632.5|631.9|632.2|631.6|7
1618281600000|2021-04-13 02:40:00|632.7|632.1|632.8|632.2|633|632.4|632.7|632.1|23
1618281900000|2021-04-13 02:45:00|632.7|632.1|633|632.4|633|632.4|632.7|632.1|30
1618282200000|2021-04-13 02:50:00|632.8|632.2|633|632.4|633.2|632.6|632.7|632.1|109
1618282500000|2021-04-13 02:55:00|633.1|632.5|633|632.4|633.2|632.6|633|632.4|6
1618282800000|2021-04-13 03:00:00|632.8|632.2|633|632.4|633.2|632.6|632.8|632.2|320
1618283100000|2021-04-13 03:05:00|633.1|632.5|633.1|632.5|633.2|632.6|633|632.4|11
1618283400000|2021-04-13 03:10:00|633.2|632.6|633.1|632.5|633.2|632.6|633|632.4|5
1618283700000|2021-04-13 03:15:00|633.2|632.6|633|632.4|633.2|632.6|633|632.4|6
1618284000000|2021-04-13 03:20:00|633.2|632.6|633.2|632.6|633.2|632.6|633.2|632.6|14
1618284300000|2021-04-13 03:25:00|633|632.4|633.2|632.6|633.2|632.6|633|632.4|14
1618284600000|2021-04-13 03:30:00|||||||||1
1618284900000|2021-04-13 03:35:00|633.3|632.7|633.5|632.9|633.5|632.9|633.2|632.6|13
1618285200000|2021-04-13 03:40:00|633.3|632.7|633.5|632.9|633.5|632.9|633.2|632.6|4
1618285500000|2021-04-13 03:45:00|633.3|632.7|633.3|632.7|633.3|632.7|633.3|632.7|6
1618285800000|2021-04-13 03:50:00|633.2|632.6|633.3|632.7|633.3|632.7|633.2|632.6|5
1618286100000|2021-04-13 03:55:00|633.2|632.6|633.3|632.7|633.3|632.7|633.1|632.5|4
1618286400000|2021-04-13 04:00:00|633.2|632.6|633.3|632.7|633.3|632.7|633.1|632.5|22
1618286700000|2021-04-13 04:05:00|633.2|632.6|633.2|632.6|633.3|632.7|633.2|632.6|13
1618287000000|2021-04-13 04:10:00|633.1|632.5|633.1|632.5|633.1|632.5|633.1|632.5|1
1618287300000|2021-04-13 04:15:00|633.2|632.6|633.1|632.5|633.2|632.6|633.1|632.5|4
1618287600000|2021-04-13 04:20:00|632.9|632.3|633.1|632.5|633.1|632.5|632.9|632.3|5
1618287900000|2021-04-13 04:25:00|633|632.4|632.9|632.3|633.1|632.5|632.9|632.3|7
1618288200000|2021-04-13 04:30:00|632.8|632.2|632.8|632.2|633|632.4|632.8|632.2|8
1618288500000|2021-04-13 04:35:00|632.9|632.3|633|632.4|633|632.4|632.7|632.1|5
1618288800000|2021-04-13 04:40:00|632.7|632.1|632.9|632.3|632.9|632.3|632.7|632.1|3
1618289100000|2021-04-13 04:45:00|632.8|632.2|632.8|632.2|632.9|632.3|632.8|632.2|0
1618289400000|2021-04-13 04:50:00|632.7|632.1|632.5|631.9|632.7|632.1|632.4|631.8|14
1618289700000|2021-04-13 04:55:00|632.4|631.8|632.7|632.1|632.8|632.2|632.4|631.8|16
1618290000000|2021-04-13 05:00:00|632.8|632.2|632.7|632.1|633|632.4|632.5|631.9|14
1618290300000|2021-04-13 05:05:00|632.5|631.9|632.5|631.9|632.7|632.1|632.5|631.9|46
1618290600000|2021-04-13 05:10:00|632.7|632.1|632.5|631.9|632.7|632.1|632.5|631.9|12
1618290900000|2021-04-13 05:15:00|632.6|632|632.5|631.9|632.6|632|632.5|631.9|2
1618291200000|2021-04-13 05:20:00|||||||||21
1618291500000|2021-04-13 05:25:00|632.2|631.6|632.5|631.9|632.5|631.9|632.2|631.6|15
1618291800000|2021-04-13 05:30:00|632.3|631.7|632.2|631.6|632.5|631.9|632|631.4|8
1618292100000|2021-04-13 05:35:00|632|631.4|631.8|631.2|632|631.4|631.7|631.1|27
1618292400000|2021-04-13 05:40:00|631.9|631.3|632.5|631.9|632.5|631.9|631.9|631.3|7
1618292700000|2021-04-13 05:45:00|632.3|631.7|632.3|631.7|632.5|631.9|632.2|631.6|24
1618293000000|2021-04-13 05:50:00|632.2|631.6|632.3|631.7|632.5|631.9|632.2|631.6|11
1618293300000|2021-04-13 05:55:00|632.2|631.6|632.6|632|632.7|632.1|632.2|631.6|10
1618293600000|2021-04-13 06:00:00|632.5|631.9|632.8|632.2|632.8|632.2|632.3|631.7|10
1618293900000|2021-04-13 06:05:00|632.7|632.1|633|632.4|633|632.4|632.7|632.1|6
1618294200000|2021-04-13 06:10:00|633.1|632.5|633.5|632.9|633.5|632.9|633.1|632.5|12
1618294500000|2021-04-13 06:15:00|633.4|632.8|633.2|632.6|633.5|632.9|633.2|632.6|15
1618294800000|2021-04-13 06:20:00|633.3|632.7|633.2|632.6|633.5|632.9|633.2|632.6|3
1618295100000|2021-04-13 06:25:00|633.3|632.7|633.2|632.6|633.3|632.7|633|632.4|6
1618295400000|2021-04-13 06:30:00|633.1|632.5|633.2|632.6|633.5|632.9|633.1|632.5|20
1618295700000|2021-04-13 06:35:00|633.3|632.7|633.2|632.6|633.3|632.7|633.2|632.6|5
1618296000000|2021-04-13 06:40:00|633.1|632.5|633|632.4|633.2|632.6|633|632.4|45
1618296300000|2021-04-13 06:45:00|633.2|632.6|633.2|632.6|633.2|632.6|633.2|632.6|33
1618296600000|2021-04-13 06:50:00|633.3|632.7|633.2|632.6|633.3|632.7|633.2|632.6|6
1618296900000|2021-04-13 06:55:00|633.3|632.7|633.2|632.6|633.3|632.7|633.2|632.6|10
1618297200000|2021-04-13 07:00:00|633|632.4|633.2|632.6|633.2|632.6|633|632.4|16
1618297500000|2021-04-13 07:05:00|633.3|632.7|634.3|633.7|634.3|633.7|633.3|632.7|92
1618297800000|2021-04-13 07:10:00|634.5|633.9|633.7|633.1|634.5|633.9|633.7|633.1|24
1618298100000|2021-04-13 07:15:00|633.8|633.2|633.7|633.1|634|633.4|633.7|633.1|15
1618298400000|2021-04-13 07:20:00|633.9|633.3|633.7|633.1|634|633.4|633.7|633.1|7
1618298700000|2021-04-13 07:25:00|633.8|633.2|633.5|632.9|633.8|633.2|633.2|632.6|19
1618299000000|2021-04-13 07:30:00|633.6|633|634.4|633.8|634.5|633.9|633.6|633|44
1618299300000|2021-04-13 07:35:00|634.3|633.7|634.2|633.6|634.7|634.1|634.2|633.6|42
1618299600000|2021-04-13 07:40:00|634.1|633.5|634|633.4|634.2|633.6|633.8|633.2|23
1618299900000|2021-04-13 07:45:00|633.8|633.2|633.8|633.2|634|633.4|633.8|633.2|14
1618300200000|2021-04-13 07:50:00|634|633.4|633.7|633.1|634|633.4|633.5|632.9|11
1618300500000|2021-04-13 07:55:00|633.6|633|633.1|632.5|633.7|633.1|632.8|632.2|21
1618300800000|2021-04-13 08:00:00|633.2|632.6|633.3|632.7|633.4|632.8|633|632.4|15
1618301100000|2021-04-13 08:05:00|633.5|632.9|633.2|632.6|633.5|632.9|633|632.4|14
1618301400000|2021-04-13 08:10:00|632.8|632.2|633|632.4|633|632.4|632.6|632|24
1618301700000|2021-04-13 08:15:00|633.1|632.5|632.2|631.6|633.2|632.6|632.2|631.6|28
1618302000000|2021-04-13 08:20:00|632.1|631.5|632|631.4|632.1|631.5|631.2|630.6|597
1618302300000|2021-04-13 08:25:00|631.7|631.1|632|631.4|632.2|631.6|631.7|631.1|26
1618302600000|2021-04-13 08:30:00|632.1|631.5|632.1|631.5|632.2|631.6|632|631.4|13
1618302900000|2021-04-13 08:35:00|632|631.4|632.2|631.6|632.2|631.6|631.7|631.1|57
1618303200000|2021-04-13 08:40:00|632.5|631.9|633.8|633.2|633.8|633.2|632.5|631.9|78
1618303500000|2021-04-13 08:45:00|633.7|633.1|634.3|633.7|634.3|633.7|633.2|632.6|131
1618303800000|2021-04-13 08:50:00|634.5|633.9|634.7|634.1|635.1|634.5|634.3|633.7|67
1618304100000|2021-04-13 08:55:00|634.8|634.2|634.6|634|635.1|634.5|634.1|633.5|53
1618304400000|2021-04-13 09:00:00|634.7|634.1|634.3|633.7|634.8|634.2|634.3|633.7|31
1618304700000|2021-04-13 09:05:00|634.4|633.8|634.7|634.1|634.8|634.2|634.4|633.8|29
1618305000000|2021-04-13 09:10:00|634.8|634.2|634.7|634.1|634.9|634.3|634.4|633.8|12
1618305300000|2021-04-13 09:15:00|634.8|634.2|635|634.4|635|634.4|634.6|634|14
1618305600000|2021-04-13 09:20:00|635.2|634.6|636.8|636.2|637.3|636.7|635.1|634.5|406
1618305900000|2021-04-13 09:25:00|636.6|636|637|636.4|637.1|636.5|636.5|635.9|54
1618306200000|2021-04-13 09:30:00|637.1|636.5|636.7|636.1|637.1|636.5|636.4|635.8|73
1618306500000|2021-04-13 09:35:00|636.8|636.2|636.2|635.6|636.8|636.2|636|635.4|45
1618306800000|2021-04-13 09:40:00|636.3|635.7|635.7|635.1|636.3|635.7|635.7|635.1|61
1618307100000|2021-04-13 09:45:00|635.8|635.2|635.4|634.8|635.8|635.2|635.4|634.8|38
1618307400000|2021-04-13 09:50:00|635.3|634.7|635.3|634.7|635.5|634.9|635|634.4|37
1618307700000|2021-04-13 09:55:00|635.2|634.6|635.3|634.7|635.6|635|634.7|634.1|106
1618308000000|2021-04-13 10:00:00|635.2|634.6|635.3|634.7|635.4|634.8|635|634.4|73
1618308300000|2021-04-13 10:05:00|635.4|634.8|635.8|635.2|635.8|635.2|635.3|634.7|28
1618308600000|2021-04-13 10:10:00|635.7|635.1|635.5|634.9|636|635.4|635.3|634.7|23
1618308900000|2021-04-13 10:15:00|635.6|635|635.3|634.7|635.7|635.1|635.3|634.7|6
1618309200000|2021-04-13 10:20:00|635.5|634.9|635.8|635.2|635.8|635.2|635.5|634.9|11
1618309500000|2021-04-13 10:25:00|635.9|635.3|634.3|633.7|636|635.4|634.3|633.7|17
1618309800000|2021-04-13 10:30:00|634.4|633.8|634.3|633.7|634.5|633.9|634.1|633.5|21
1618310100000|2021-04-13 10:35:00|634.2|633.6|634.2|633.6|634.3|633.7|634.1|633.5|29
1618310400000|2021-04-13 10:40:00|634.3|633.7|634.1|633.5|634.3|633.7|634.1|633.5|6
1618310700000|2021-04-13 10:45:00|634.2|633.6|634.3|633.7|634.3|633.7|634.2|633.6|4
1618311000000|2021-04-13 10:50:00|634.1|633.5|634.2|633.6|634.5|633.9|634.1|633.5|25
1618311300000|2021-04-13 10:55:00|634.3|633.7|634.3|633.7|634.3|633.7|633.5|632.9|21
1618311600000|2021-04-13 11:00:00|634.2|633.6|633.2|632.6|634.3|633.7|633.1|632.5|44
1618311900000|2021-04-13 11:05:00|633.1|632.5|633.1|632.5|633.3|632.7|632.8|632.2|36
1618312200000|2021-04-13 11:10:00|633|632.4|633.2|632.6|633.3|632.7|632.8|632.2|32
1618312500000|2021-04-13 11:15:00|632.8|632.2|632.7|632.1|633|632.4|632.3|631.7|52
1618312800000|2021-04-13 11:20:00|632.8|632.2|633.1|632.5|633.1|632.5|632.8|632.2|17
1618313100000|2021-04-13 11:25:00|632.8|632.2|633|632.4|633.1|632.5|632.5|631.9|20
1618313400000|2021-04-13 11:30:00|632.9|632.3|633.7|633.1|633.8|633.2|632.8|632.2|44
1618313700000|2021-04-13 11:35:00|633.8|633.2|633.7|633.1|634|633.4|633.4|632.8|5
1618314000000|2021-04-13 11:40:00|633.8|633.2|633.5|632.9|634|633.4|633.3|632.7|31
1618314300000|2021-04-13 11:45:00|633.6|633|633.7|633.1|633.7|633.1|633.5|632.9|6
1618314600000|2021-04-13 11:50:00|633.6|633|633.1|632.5|633.8|633.2|633.1|632.5|20
1618314900000|2021-04-13 11:55:00|632.8|632.2|633.3|632.7|633.3|632.7|632.7|632.1|14
1618315200000|2021-04-13 12:00:00|633.2|632.6|634|633.4|634.3|633.7|633.1|632.5|29
1618315500000|2021-04-13 12:05:00|634.2|633.6|633.4|632.8|634.3|633.7|633.2|632.6|536
1618315800000|2021-04-13 12:10:00|633.2|632.6|633.5|632.9|633.7|633.1|633.2|632.6|43
1618316100000|2021-04-13 12:15:00|633.4|632.8|633.2|632.6|633.7|633.1|632.5|631.9|684
1618316400000|2021-04-13 12:20:00|633.3|632.7|633.4|632.8|633.7|633.1|633|632.4|138
1618316700000|2021-04-13 12:25:00|633.3|632.7|633.6|633|634.1|633.5|633.3|632.7|101
1618317000000|2021-04-13 12:30:00|633.7|633.1|632.7|632.1|633.7|633.1|632.7|632.1|37
1618317300000|2021-04-13 12:35:00|632.9|632.3|633.6|633|633.7|633.1|632.9|632.3|17
1618317600000|2021-04-13 12:40:00|633.5|632.9|634|633.4|634.1|633.5|633.4|632.8|479
1618320600000|2021-04-13 13:30:00|634.4|633.8|638.2|637.6|638.7|638.1|634.4|633.8|1383
1618320900000|2021-04-13 13:35:00|638|637.4|636.8|636.2|638.9|638.3|636.2|635.6|1911
1618321200000|2021-04-13 13:40:00|636.7|636.1|637.1|636.5|637.6|637|636.1|635.5|755
1618321500000|2021-04-13 13:45:00|637.4|636.8|636.6|636|637.9|637.3|636.6|636|764
1618321800000|2021-04-13 13:50:00|636.5|635.9|637.7|637.1|637.7|637.1|636.5|635.9|1300
1618322100000|2021-04-13 13:55:00|637.6|637|637.7|637.1|637.9|637.3|636.7|636.1|373
1618322400000|2021-04-13 14:00:00|637.9|637.3|637.1|636.5|639.2|638.6|637.1|636.5|838
1618322700000|2021-04-13 14:05:00|637|636.4|635.3|634.7|637.5|636.9|635.2|634.6|344
1618323000000|2021-04-13 14:10:00|635.2|634.6|635.3|634.7|635.8|635.2|634.7|634.1|419
1618323300000|2021-04-13 14:15:00|635.2|634.6|635.6|635|636.4|635.8|634.9|634.3|1674
1618323600000|2021-04-13 14:20:00|635.5|634.9|634.4|633.8|635.6|635|633.9|633.3|368
1618323900000|2021-04-13 14:25:00|634.2|633.6|634.3|633.7|635|634.4|634.1|633.5|272
1618324200000|2021-04-13 14:30:00|634.2|633.6|634.4|633.8|634.7|634.1|633.9|633.3|271
1618324500000|2021-04-13 14:35:00|634.6|634|633.3|632.7|634.6|634|632.7|632.1|229
1618324800000|2021-04-13 14:40:00|633.2|632.6|633.9|633.3|634.4|633.8|632.7|632.1|469
1618325100000|2021-04-13 14:45:00|633.8|633.2|633.6|633|634.4|633.8|633.4|632.8|454
1618325400000|2021-04-13 14:50:00|633.4|632.8|634.6|634|635|634.4|633.1|632.5|706
1618325700000|2021-04-13 14:55:00|634.7|634.1|634.5|633.9|635|634.4|634.2|633.6|1001
1618326000000|2021-04-13 15:00:00|634.7|634.1|634.4|633.8|635.4|634.8|634.4|633.8|807
1618326300000|2021-04-13 15:05:00|634.5|633.9|634.6|634|635.1|634.5|634|633.4|363
1618326600000|2021-04-13 15:10:00|634.9|634.3|635.1|634.5|635.4|634.8|634.9|634.3|368
1618326900000|2021-04-13 15:15:00|635.2|634.6|634.9|634.3|635.4|634.8|633.7|633.1|321
1618327200000|2021-04-13 15:20:00|634.8|634.2|634.4|633.8|635.2|634.6|634.1|633.5|282
1618327500000|2021-04-13 15:25:00|634.6|634|634.9|634.3|635|634.4|634.2|633.6|235
1618327800000|2021-04-13 15:30:00|635.1|634.5|634.7|634.1|635.4|634.8|634.6|634|256
1618328100000|2021-04-13 15:35:00|634.8|634.2|634.9|634.3|635.4|634.8|634.7|634.1|955
1618328400000|2021-04-13 15:40:00|635|634.4|634.4|633.8|635.4|634.8|634.4|633.8|229
1618328700000|2021-04-13 15:45:00|634.5|633.9|634.4|633.8|634.9|634.3|634.4|633.8|207
1618329000000|2021-04-13 15:50:00|633.9|633.3|633.7|633.1|634.1|633.5|633.5|632.9|1071
1618329300000|2021-04-13 15:55:00|633.5|632.9|633.7|633.1|634.2|633.6|633.5|632.9|173
1618329600000|2021-04-13 16:00:00|633.9|633.3|635|634.4|635|634.4|633.9|633.3|318
1618329900000|2021-04-13 16:05:00|634.7|634.1|635.1|634.5|635.4|634.8|634.6|634|314
1618330200000|2021-04-13 16:10:00|635.4|634.8|634.5|633.9|635.4|634.8|634.1|633.5|1535
1618330500000|2021-04-13 16:15:00|634.3|633.7|634.5|633.9|634.7|634.1|634.2|633.6|286
1618330800000|2021-04-13 16:20:00|634.3|633.7|634.2|633.6|634.4|633.8|634|633.4|293
1618331100000|2021-04-13 16:25:00|634.4|633.8|635.4|634.8|635.6|635|634.4|633.8|2796
1618331400000|2021-04-13 16:30:00|635.2|634.6|635.3|634.7|635.7|635.1|635.1|634.5|1372
1618331700000|2021-04-13 16:35:00|635.2|634.6|635.5|634.9|635.7|635.1|635.2|634.6|188
1618332000000|2021-04-13 16:40:00|635.4|634.8|634.7|634.1|635.4|634.8|634.7|634.1|124
1618332300000|2021-04-13 16:45:00|635|634.4|634.7|634.1|635|634.4|634.2|633.6|216
1618332600000|2021-04-13 16:50:00|634.9|634.3|634|633.4|635|634.4|633.7|633.1|286
1618332900000|2021-04-13 16:55:00|633.7|633.1|633.7|633.1|634.2|633.6|633|632.4|915
1618333200000|2021-04-13 17:00:00|633.5|632.9|634.2|633.6|634.2|633.6|633.5|632.9|422
1618333500000|2021-04-13 17:05:00|634.3|633.7|634.1|633.5|634.3|633.7|633.7|633.1|168
1618333800000|2021-04-13 17:10:00|634.2|633.6|634.7|634.1|635|634.4|634.2|633.6|264
1618334100000|2021-04-13 17:15:00|634.6|634|635|634.4|635|634.4|634.5|633.9|314
1618334400000|2021-04-13 17:20:00|635.1|634.5|634.6|634|635.2|634.6|634.6|634|278
1618334700000|2021-04-13 17:25:00|634.5|633.9|634.5|633.9|634.6|634|634.2|633.6|405
1618335000000|2021-04-13 17:30:00|634.2|633.6|634.5|633.9|635.3|634.7|634.2|633.6|1654
1618335300000|2021-04-13 17:35:00|634.4|633.8|633.9|633.3|634.6|634|633.8|633.2|250
1618335600000|2021-04-13 17:40:00|633.7|633.1|633.7|633.1|634.2|633.6|633.6|633|264
1618335900000|2021-04-13 17:45:00|633.8|633.2|634.2|633.6|634.3|633.7|633.7|633.1|366
1618336200000|2021-04-13 17:50:00|634.3|633.7|635.3|634.7|635.3|634.7|634.1|633.5|311
1618336500000|2021-04-13 17:55:00|635.4|634.8|635|634.4|635.5|634.9|634.9|634.3|341
1618336800000|2021-04-13 18:00:00|635.1|634.5|633.3|632.7|635.3|634.7|632.8|632.2|471
1618337100000|2021-04-13 18:05:00|633.5|632.9|631.9|631.3|633.5|632.9|631.6|631|1066
1618337400000|2021-04-13 18:10:00|631.8|631.2|631.6|631|633|632.4|631.6|631|4244
1618337700000|2021-04-13 18:15:00|632.1|631.5|633|632.4|633.7|633.1|631.9|631.3|3548
1618358400000|2021-04-14 00:00:00|633.3|632.7|633|632.4|633.8|633.2|632.9|632.3|167
1618358700000|2021-04-14 00:05:00|633.1|632.5|633.7|633.1|633.8|633.2|633|632.4|255
1618359000000|2021-04-14 00:10:00|633.6|633|634.1|633.5|634.6|634|633.6|633|60
1618359300000|2021-04-14 00:15:00|634|633.4|633.8|633.2|634|633.4|633.5|632.9|33
1618359600000|2021-04-14 00:20:00|633.7|633.1|636.1|635.5|636.4|635.8|633.7|633.1|139
1618359900000|2021-04-14 00:25:00|636.3|635.7|636.3|635.7|636.5|635.9|635.4|634.8|120
1618360200000|2021-04-14 00:30:00|636|635.4|635.3|634.7|636|635.4|635.3|634.7|44
1618360500000|2021-04-14 00:35:00|635.4|634.8|635.1|634.5|635.9|635.3|635.1|634.5|25
1618360800000|2021-04-14 00:40:00|635.4|634.8|635.6|635|635.6|635|635.1|634.5|24
1618361100000|2021-04-14 00:45:00|635.4|634.8|635.8|635.2|635.9|635.3|635.4|634.8|17
1618361400000|2021-04-14 00:50:00|635.9|635.3|635.6|635|636.4|635.8|635.4|634.8|32
1618361700000|2021-04-14 00:55:00|635.5|634.9|635.4|634.8|635.6|635|635.4|634.8|13
1618362000000|2021-04-14 01:00:00|635.1|634.5|635.1|634.5|635.4|634.8|634.9|634.3|15
1618362300000|2021-04-14 01:05:00|635.2|634.6|635.5|634.9|635.5|634.9|635.1|634.5|7
1618362600000|2021-04-14 01:10:00|635.4|634.8|635.5|634.9|635.5|634.9|635.4|634.8|1
1618362900000|2021-04-14 01:15:00|635.4|634.8|635.6|635|635.6|635|635.4|634.8|4
1618363200000|2021-04-14 01:20:00|635.9|635.3|635.6|635|636.1|635.5|635.6|635|20
1618363500000|2021-04-14 01:25:00|635.7|635.1|635.6|635|635.8|635.2|635.6|635|2
1618363800000|2021-04-14 01:30:00|635.5|634.9|635.3|634.7|635.5|634.9|635|634.4|39
1618364100000|2021-04-14 01:35:00|635.2|634.6|635.1|634.5|635.3|634.7|634.9|634.3|8
1618364400000|2021-04-14 01:40:00|635.2|634.6|635.6|635|635.6|635|635.2|634.6|5
1618364700000|2021-04-14 01:45:00|635.7|635.1|636|635.4|636|635.4|635.6|635|17
1618365000000|2021-04-14 01:50:00|636.2|635.6|636.2|635.6|636.3|635.7|636.2|635.6|16
1618365300000|2021-04-14 01:55:00|636|635.4|636.2|635.6|636.2|635.6|635.9|635.3|11
1618365600000|2021-04-14 02:00:00|636.1|635.5|636.3|635.7|636.4|635.8|636.1|635.5|26
1618365900000|2021-04-14 02:05:00|636.2|635.6|636.1|635.5|636.2|635.6|636.1|635.5|1
1618366200000|2021-04-14 02:10:00|636|635.4|636|635.4|636|635.4|635.9|635.3|8
1618366500000|2021-04-14 02:15:00|635.9|635.3|636.3|635.7|636.3|635.7|635.9|635.3|7
1618366800000|2021-04-14 02:20:00|636.2|635.6|635.9|635.3|636.2|635.6|635.9|635.3|2
1618367100000|2021-04-14 02:25:00|636.2|635.6|635.9|635.3|636.2|635.6|635.9|635.3|5
1618367400000|2021-04-14 02:30:00|636.2|635.6|636|635.4|636.2|635.6|635.9|635.3|6
1618367700000|2021-04-14 02:35:00|636.1|635.5|636.2|635.6|636.2|635.6|635.9|635.3|3
1618368000000|2021-04-14 02:40:00|636.1|635.5|636|635.4|636.2|635.6|635.7|635.1|6
1618368300000|2021-04-14 02:45:00|635.9|635.3|636.4|635.8|636.4|635.8|635.9|635.3|82
1618368600000|2021-04-14 02:50:00|636.5|635.9|636.3|635.7|636.6|636|636.3|635.7|61
1618368900000|2021-04-14 02:55:00|636.2|635.6|635.8|635.2|636.2|635.6|635.8|635.2|9
1618369200000|2021-04-14 03:00:00|635.7|635.1|635.8|635.2|635.8|635.2|635.7|635.1|7
1618369500000|2021-04-14 03:05:00|635.9|635.3|635.8|635.2|635.9|635.3|635.8|635.2|1
1618369800000|2021-04-14 03:10:00|635.7|635.1|635.3|634.7|635.7|635.1|635.2|634.6|57
1618370100000|2021-04-14 03:15:00|635.2|634.6|635.2|634.6|635.2|634.6|635.1|634.5|32
1618370400000|2021-04-14 03:20:00|635.1|634.5|634.9|634.3|635.1|634.5|634.9|634.3|6
1618370700000|2021-04-14 03:25:00|634.8|634.2|634.9|634.3|634.9|634.3|634.7|634.1|30
1618371000000|2021-04-14 03:30:00|634.8|634.2|635.1|634.5|635.1|634.5|634.8|634.2|28
1618371300000|2021-04-14 03:35:00|635|634.4|635.1|634.5|635.2|634.6|635|634.4|3
1618371600000|2021-04-14 03:40:00|635.2|634.6|635.1|634.5|635.2|634.6|635.1|634.5|0
1618371900000|2021-04-14 03:45:00|635|634.4|635.1|634.5|635.1|634.5|635|634.4|3
1618372200000|2021-04-14 03:50:00|635.2|634.6|635.3|634.7|635.3|634.7|635.2|634.6|2
1618372500000|2021-04-14 03:55:00|||||||||2
1618372800000|2021-04-14 04:00:00|635.2|634.6|635.2|634.6|635.2|634.6|635.2|634.6|2
1618373100000|2021-04-14 04:05:00|||||||||1
1618373400000|2021-04-14 04:10:00|635.3|634.7|635.3|634.7|635.3|634.7|635.3|634.7|2
1618373700000|2021-04-14 04:15:00|||||||||14
1618374300000|2021-04-14 04:25:00|635.4|634.8|635.5|634.9|635.5|634.9|635.4|634.8|0
1618374600000|2021-04-14 04:30:00|635.3|634.7|635.3|634.7|635.4|634.8|635.3|634.7|1
1618374900000|2021-04-14 04:35:00|635.5|634.9|635.5|634.9|635.5|634.9|635.5|634.9|4
1618375200000|2021-04-14 04:40:00|635.3|634.7|635.3|634.7|635.5|634.9|635.3|634.7|48
1618375500000|2021-04-14 04:45:00|635.4|634.8|635.3|634.7|635.5|634.9|635.3|634.7|3
1618375800000|2021-04-14 04:50:00|635.4|634.8|635.5|634.9|635.5|634.9|635.4|634.8|2
1618376100000|2021-04-14 04:55:00|635.3|634.7|635.1|634.5|635.3|634.7|635.1|634.5|28
1618376400000|2021-04-14 05:00:00|635|634.4|635|634.4|635.1|634.5|635|634.4|8
1618376700000|2021-04-14 05:05:00|635.1|634.5|635.1|634.5|635.1|634.5|635.1|634.5|1
1618377000000|2021-04-14 05:10:00|635|634.4|635.1|634.5|635.1|634.5|635|634.4|7
1618377300000|2021-04-14 05:15:00|635|634.4|635|634.4|635|634.4|635|634.4|3
1618377600000|2021-04-14 05:20:00|635.1|634.5|635.1|634.5|635.1|634.5|635|634.4|2
1618377900000|2021-04-14 05:25:00|635|634.4|635.3|634.7|635.3|634.7|635|634.4|9
1618378200000|2021-04-14 05:30:00|635.5|634.9|635.3|634.7|635.5|634.9|635.3|634.7|44
1618378500000|2021-04-14 05:35:00|635.5|634.9|635.2|634.6|635.5|634.9|635.2|634.6|12
1618378800000|2021-04-14 05:40:00|635.1|634.5|634.8|634.2|635.2|634.6|634.8|634.2|6
1618379100000|2021-04-14 05:45:00|634.9|634.3|635.3|634.7|635.3|634.7|634.8|634.2|7
1618379400000|2021-04-14 05:50:00|||||||||3
1618379700000|2021-04-14 05:55:00|635.4|634.8|635.3|634.7|635.4|634.8|635.3|634.7|3
1618380000000|2021-04-14 06:00:00|635.5|634.9|635.5|634.9|635.5|634.9|635.3|634.7|2
1618380300000|2021-04-14 06:05:00|635.4|634.8|635.8|635.2|635.8|635.2|635.3|634.7|14
1618380600000|2021-04-14 06:10:00|636|635.4|635.8|635.2|636|635.4|635.8|635.2|13
1618380900000|2021-04-14 06:15:00|635.9|635.3|635.8|635.2|636|635.4|635.8|635.2|2
1618381200000|2021-04-14 06:20:00|635.7|635.1|635.5|634.9|635.7|635.1|635.5|634.9|2
1618381500000|2021-04-14 06:25:00|635.6|635|635.6|635|635.6|635|635.4|634.8|4
1618381800000|2021-04-14 06:30:00|635.5|634.9|635.3|634.7|635.6|635|635.3|634.7|5
1618382100000|2021-04-14 06:35:00|635.5|634.9|635.8|635.2|635.8|635.2|635.3|634.7|6
1618382400000|2021-04-14 06:40:00|635.6|635|635.9|635.3|635.9|635.3|635.6|635|18
1618382700000|2021-04-14 06:45:00|636|635.4|635.9|635.3|636|635.4|635.8|635.2|2
1618383000000|2021-04-14 06:50:00|635.8|635.2|635.8|635.2|635.8|635.2|635.6|635|9
1618383300000|2021-04-14 06:55:00|635.7|635.1|636.5|635.9|636.5|635.9|635.7|635.1|46
1618383600000|2021-04-14 07:00:00|636.4|635.8|636.7|636.1|637.5|636.9|636.3|635.7|63
1618383900000|2021-04-14 07:05:00|636.6|636|637.5|636.9|637.5|636.9|636.6|636|51
1618384200000|2021-04-14 07:10:00|637.3|636.7|637.5|636.9|637.5|636.9|637.3|636.7|45
1618384500000|2021-04-14 07:15:00|637.6|637|637.7|637.1|637.8|637.2|637.4|636.8|79
1618384800000|2021-04-14 07:20:00|637.4|636.8|637.3|636.7|637.7|637.1|637.3|636.7|39
1618385100000|2021-04-14 07:25:00|637.4|636.8|637.5|636.9|637.6|637|637.3|636.7|39
1618385400000|2021-04-14 07:30:00|637.3|636.7|636.8|636.2|637.3|636.7|636.8|636.2|47
1618385700000|2021-04-14 07:35:00|637.5|636.9|637.5|636.9|637.6|637|637.3|636.7|30
1618386000000|2021-04-14 07:40:00|637.4|636.8|637.2|636.6|637.4|636.8|637.1|636.5|13
1618386300000|2021-04-14 07:45:00|637|636.4|637.5|636.9|637.6|637|637|636.4|18
1618386600000|2021-04-14 07:50:00|637.4|636.8|637.5|636.9|637.6|637|637.3|636.7|11
1618386900000|2021-04-14 07:55:00|637.3|636.7|636.8|636.2|637.4|636.8|636.8|636.2|13
1618387200000|2021-04-14 08:00:00|637|636.4|637.2|636.6|637.3|636.7|636.8|636.2|12
1618387500000|2021-04-14 08:05:00|637.1|636.5|637.3|636.7|637.4|636.8|637|636.4|2
1618387800000|2021-04-14 08:10:00|637.4|636.8|638.5|637.9|638.7|638.1|637.4|636.8|82
1618388100000|2021-04-14 08:15:00|638.4|637.8|638.4|637.8|638.6|638|638.2|637.6|13
1618388400000|2021-04-14 08:20:00|638.3|637.7|638.4|637.8|638.6|638|638.3|637.7|147
1618388700000|2021-04-14 08:25:00|638.5|637.9|638.1|637.5|638.7|638.1|638.1|637.5|33
1618389000000|2021-04-14 08:30:00|638|637.4|638.3|637.7|638.4|637.8|638|637.4|12
1618389300000|2021-04-14 08:35:00|638.4|637.8|638.5|637.9|638.7|638.1|638.1|637.5|22
1618389600000|2021-04-14 08:40:00|638.6|638|638.3|637.7|638.7|638.1|638.3|637.7|12
1618389900000|2021-04-14 08:45:00|638.4|637.8|639.1|638.5|639.2|638.6|638.4|637.8|164
1618390200000|2021-04-14 08:50:00|639|638.4|638.7|638.1|639.2|638.6|638.7|638.1|38
1618390500000|2021-04-14 08:55:00|638.6|638|639.8|639.2|639.9|639.3|638.6|638|111
1618390800000|2021-04-14 09:00:00|639.9|639.3|639.5|638.9|639.9|639.3|639.3|638.7|23
1618391100000|2021-04-14 09:05:00|639.4|638.8|638.9|638.3|639.7|639.1|638.9|638.3|60
1618391400000|2021-04-14 09:10:00|638.7|638.1|638.6|638|638.9|638.3|638.5|637.9|6
1618391700000|2021-04-14 09:15:00|638.5|637.9|638.8|638.2|638.8|638.2|638.4|637.8|74
1618392000000|2021-04-14 09:20:00|638.9|638.3|638.8|638.2|639.1|638.5|638.5|637.9|26
1618392300000|2021-04-14 09:25:00|638.7|638.1|638.4|637.8|638.7|638.1|638.4|637.8|17
1618392600000|2021-04-14 09:30:00|638.5|637.9|638.4|637.8|638.7|638.1|638.3|637.7|26
1618392900000|2021-04-14 09:35:00|638.3|637.7|637.9|637.3|638.3|637.7|637.9|637.3|16
1618393200000|2021-04-14 09:40:00|637.5|636.9|638.3|637.7|638.4|637.8|637.2|636.6|43
1618393500000|2021-04-14 09:45:00|638.4|637.8|638.4|637.8|638.5|637.9|638|637.4|24
1618393800000|2021-04-14 09:50:00|638.3|637.7|638.5|637.9|638.5|637.9|638.1|637.5|26
1618394100000|2021-04-14 09:55:00|638.7|638.1|638.8|638.2|639|638.4|638.7|638.1|19
1618394400000|2021-04-14 10:00:00|638.9|638.3|639|638.4|639.3|638.7|638.8|638.2|122
1618394700000|2021-04-14 10:05:00|639.1|638.5|639|638.4|639.1|638.5|639|638.4|25
1618395000000|2021-04-14 10:10:00|639.2|638.6|639.2|638.6|639.2|638.6|639|638.4|19
1618395300000|2021-04-14 10:15:00|639.3|638.7|639.8|639.2|639.8|639.2|639.2|638.6|34
1618395600000|2021-04-14 10:20:00|639.7|639.1|639.8|639.2|639.9|639.3|639.7|639.1|39
1618395900000|2021-04-14 10:25:00|639.9|639.3|639.7|639.1|639.9|639.3|639.4|638.8|123
1618396200000|2021-04-14 10:30:00|639.5|638.9|639.9|639.3|639.9|639.3|639.5|638.9|36
1618396500000|2021-04-14 10:35:00|640|639.4|640.7|640.1|640.8|640.2|640|639.4|426
1618396800000|2021-04-14 10:40:00|640.8|640.2|641.4|640.8|641.4|640.8|640.7|640.1|244
1618397100000|2021-04-14 10:45:00|641.2|640.6|640.9|640.3|641.3|640.7|640.9|640.3|236
1618397400000|2021-04-14 10:50:00|641|640.4|641|640.4|641.4|640.8|640.9|640.3|223
1618397700000|2021-04-14 10:55:00|641.2|640.6|641.4|640.8|641.5|640.9|640.9|640.3|342
1618398000000|2021-04-14 11:00:00|641.5|640.9|641.2|640.6|641.7|641.1|641.2|640.6|61
1618398300000|2021-04-14 11:05:00|641|640.4|641.2|640.6|641.2|640.6|640.7|640.1|45
1618398600000|2021-04-14 11:10:00|641.3|640.7|640.8|640.2|641.5|640.9|640.2|639.6|82
1618398900000|2021-04-14 11:15:00|640.9|640.3|641.3|640.7|641.5|640.9|640.8|640.2|41
1618399200000|2021-04-14 11:20:00|641.4|640.8|640.5|639.9|641.5|640.9|640.4|639.8|102
1618399500000|2021-04-14 11:25:00|640.6|640|640.8|640.2|640.9|640.3|640.2|639.6|21
1618399800000|2021-04-14 11:30:00|640.9|640.3|641|640.4|641|640.4|640.4|639.8|31
1618400100000|2021-04-14 11:35:00|640.9|640.3|640.7|640.1|641|640.4|640.6|640|14
1618400400000|2021-04-14 11:40:00|640.4|639.8|640.9|640.3|641|640.4|640.4|639.8|52
1618400700000|2021-04-14 11:45:00|640.8|640.2|641.2|640.6|641.4|640.8|640.7|640.1|25
1618401000000|2021-04-14 11:50:00|641.3|640.7|641.2|640.6|641.5|640.9|641.2|640.6|29
1618401300000|2021-04-14 11:55:00|640.9|640.3|640.3|639.7|640.9|640.3|639.7|639.1|148
1618401600000|2021-04-14 12:00:00|640.4|639.8|640.2|639.6|640.7|640.1|640.2|639.6|57
1618401900000|2021-04-14 12:05:00|640.3|639.7|640.7|640.1|640.7|640.1|640.3|639.7|64
1618402200000|2021-04-14 12:10:00|640.4|639.8|640.7|640.1|640.9|640.3|640.4|639.8|74
1618402500000|2021-04-14 12:15:00|640.5|639.9|640.7|640.1|640.8|640.2|640|639.4|127
1618402800000|2021-04-14 12:20:00|640.8|640.2|641.2|640.6|641.3|640.7|640.8|640.2|94
1618403100000|2021-04-14 12:25:00|641.3|640.7|641|640.4|641.3|640.7|640.9|640.3|27
1618403400000|2021-04-14 12:30:00|640.9|640.3|640.4|639.8|641.1|640.5|640.2|639.6|65
1618403700000|2021-04-14 12:35:00|640.3|639.7|639.7|639.1|640.3|639.7|639.3|638.7|61
1618404000000|2021-04-14 12:40:00|639.8|639.2|640.1|639.5|640.1|639.5|639.3|638.7|45
1618407000000|2021-04-14 13:30:00|639.8|639.2|650.3|649.7|654.3|653.7|639.2|638.6|2853
1618407300000|2021-04-14 13:35:00|650.4|649.8|654.3|653.7|656.6|656|650.2|649.6|2087
1618407600000|2021-04-14 13:40:00|654.5|653.9|655.1|654.5|657.2|656.6|654.1|653.5|2585
1618407900000|2021-04-14 13:45:00|654.9|654.3|655.1|654.5|655.2|654.6|653.6|653|1940
1618408200000|2021-04-14 13:50:00|655.2|654.6|653.2|652.6|655.7|655.1|653|652.4|1324
1618408500000|2021-04-14 13:55:00|653.3|652.7|652|651.4|654.7|654.1|652|651.4|1154
1618408800000|2021-04-14 14:00:00|652.3|651.7|650.8|650.2|654.1|653.5|650.7|650.1|704
1618409100000|2021-04-14 14:05:00|651|650.4|649.1|648.5|651.3|650.7|648.9|648.3|1526
1618409400000|2021-04-14 14:10:00|649.3|648.7|648.4|647.8|649.7|649.1|647.9|647.3|1306
1618409700000|2021-04-14 14:15:00|648.5|647.9|648.3|647.7|649.6|649|647.6|647|1044
1618410000000|2021-04-14 14:20:00|648.4|647.8|649.7|649.1|650.9|650.3|647.9|647.3|741
1618410300000|2021-04-14 14:25:00|649.8|649.2|649.6|649|650.2|649.6|649.2|648.6|567
1618410600000|2021-04-14 14:30:00|649.4|648.8|649.4|648.8|649.9|649.3|648.9|648.3|607
1618410900000|2021-04-14 14:35:00|649.6|649|648.2|647.6|650.9|650.3|647.8|647.2|1929
1618411200000|2021-04-14 14:40:00|648.1|647.5|649.2|648.6|649.2|648.6|648|647.4|422
1618411500000|2021-04-14 14:45:00|649.1|648.5|647.9|647.3|649.8|649.2|647.6|647|324
1618411800000|2021-04-14 14:50:00|648|647.4|648.2|647.6|648.4|647.8|647.2|646.6|813
1618412100000|2021-04-14 14:55:00|648.4|647.8|649|648.4|649.4|648.8|648.3|647.7|357
1618412400000|2021-04-14 15:00:00|649.1|648.5|649.1|648.5|649.2|648.6|647.9|647.3|295
1618412700000|2021-04-14 15:05:00|649.2|648.6|650.1|649.5|650.6|650|648.9|648.3|1068
1618413000000|2021-04-14 15:10:00|650.5|649.9|651.2|650.6|651.3|650.7|650.1|649.5|282
1618413300000|2021-04-14 15:15:00|651.1|650.5|650.5|649.9|651.3|650.7|649.9|649.3|318
1618413600000|2021-04-14 15:20:00|650.6|650|649.7|649.1|651.2|650.6|649.7|649.1|304
1618413900000|2021-04-14 15:25:00|650|649.4|649.9|649.3|650.6|650|649.3|648.7|286
1618414200000|2021-04-14 15:30:00|650|649.4|650|649.4|650.7|650.1|649.9|649.3|304
1618414500000|2021-04-14 15:35:00|649.7|649.1|648.9|648.3|650.2|649.6|648.8|648.2|384
1618414800000|2021-04-14 15:40:00|649|648.4|649.5|648.9|649.8|649.2|648.6|648|273
1618415100000|2021-04-14 15:45:00|649.6|649|651|650.4|651.7|651.1|649.5|648.9|318
1618415400000|2021-04-14 15:50:00|651.2|650.6|651.7|651.1|652|651.4|651.1|650.5|419
1618415700000|2021-04-14 15:55:00|652|651.4|652.5|651.9|652.5|651.9|651.5|650.9|359
1618416000000|2021-04-14 16:00:00|652.7|652.1|652.5|651.9|653|652.4|652.1|651.5|2994
1618416300000|2021-04-14 16:05:00|652.6|652|652.2|651.6|652.7|652.1|651.7|651.1|683
1618416600000|2021-04-14 16:10:00|652.1|651.5|652.1|651.5|652.6|652|651.4|650.8|432
1618416900000|2021-04-14 16:15:00|652|651.4|652.8|652.2|653.1|652.5|651.7|651.1|435
1618417200000|2021-04-14 16:20:00|652.5|651.9|651|650.4|652.6|652|650.5|649.9|538
1618417500000|2021-04-14 16:25:00|650.9|650.3|652.4|651.8|652.4|651.8|650.9|650.3|387
1618417800000|2021-04-14 16:30:00|652.3|651.7|652.1|651.5|652.6|652|652.1|651.5|300
1618418100000|2021-04-14 16:35:00|652.2|651.6|652.2|651.6|652.6|652|651.6|651|668
1618418400000|2021-04-14 16:40:00|652|651.4|652.6|652|652.8|652.2|652|651.4|1439
1618418700000|2021-04-14 16:45:00|652.8|652.2|652.6|652|652.8|652.2|652.1|651.5|323
1618419000000|2021-04-14 16:50:00|652.8|652.2|653.7|653.1|653.7|653.1|652.6|652|331
1618419300000|2021-04-14 16:55:00|653.6|653|652.4|651.8|654|653.4|652.4|651.8|1037
1618419600000|2021-04-14 17:00:00|652.5|651.9|652.1|651.5|652.9|652.3|651.8|651.2|405
1618419900000|2021-04-14 17:05:00|651.8|651.2|651.4|650.8|652.3|651.7|651.2|650.6|278
1618420200000|2021-04-14 17:10:00|651.5|650.9|651.7|651.1|652|651.4|651.2|650.6|296
1618420500000|2021-04-14 17:15:00|651.6|651|652.1|651.5|652.3|651.7|651.6|651|707
1618420800000|2021-04-14 17:20:00|652|651.4|651.5|650.9|652.1|651.5|651.3|650.7|213
1618421100000|2021-04-14 17:25:00|651.6|651|651|650.4|651.6|651|650.6|650|579
1618421400000|2021-04-14 17:30:00|650.9|650.3|649.9|649.3|651.4|650.8|649.6|649|2020
1618421700000|2021-04-14 17:35:00|649.8|649.2|649.8|649.2|650.1|649.5|649.3|648.7|789
1618422000000|2021-04-14 17:40:00|649.7|649.1|649.4|648.8|650|649.4|649.3|648.7|342
1618422300000|2021-04-14 17:45:00|649.3|648.7|648.9|648.3|649.4|648.8|648.3|647.7|1732
1618422600000|2021-04-14 17:50:00|648.8|648.2|649.1|648.5|649.6|649|648.6|648|238
1618422900000|2021-04-14 17:55:00|649.2|648.6|649|648.4|649.5|648.9|648.8|648.2|681
1618423200000|2021-04-14 18:00:00|649.1|648.5|649.2|648.6|649.3|648.7|648.8|648.2|335
1618423500000|2021-04-14 18:05:00|649|648.4|649.1|648.5|649.2|648.6|648.3|647.7|722
1618423800000|2021-04-14 18:10:00|648.9|648.3|649.9|649.3|650.3|649.7|648.6|648|5177
1618424100000|2021-04-14 18:15:00|650|649.4|649.4|648.8|650|649.4|648.9|648.3|1951
1618444800000|2021-04-15 00:00:00|649.7|649.1|648.6|648|650.5|649.9|648.2|647.6|1034
1618445100000|2021-04-15 00:05:00|648.7|648.1|649.3|648.7|649.3|648.7|648.6|648|58
1618445400000|2021-04-15 00:10:00|649.2|648.6|648.4|647.8|649.4|648.8|648.4|647.8|59
1618445700000|2021-04-15 00:15:00|648.5|647.9|648.6|648|648.7|648.1|648.3|647.7|13
1618446000000|2021-04-15 00:20:00|648.7|648.1|648.7|648.1|648.8|648.2|648.6|648|9
1618446300000|2021-04-15 00:25:00|648.6|648|648.3|647.7|648.6|648|648.3|647.7|4
1618446600000|2021-04-15 00:30:00|648.2|647.6|647.8|647.2|648.2|647.6|647.7|647.1|35
1618446900000|2021-04-15 00:35:00|647.6|647|648.1|647.5|648.1|647.5|647.6|647|20
1618447200000|2021-04-15 00:40:00|648|647.4|648|647.4|648.1|647.5|647.8|647.2|2
1618447500000|2021-04-15 00:45:00|648.1|647.5|648.1|647.5|648.1|647.5|648|647.4|7
1618447800000|2021-04-15 00:50:00|648.2|647.6|648|647.4|648.3|647.7|648|647.4|3
1618448100000|2021-04-15 00:55:00|648.1|647.5|648|647.4|648.1|647.5|648|647.4|2
1618448400000|2021-04-15 01:00:00|648.1|647.5|648|647.4|648.3|647.7|648|647.4|6
1618448700000|2021-04-15 01:05:00|648.1|647.5|648.1|647.5|648.1|647.5|648|647.4|103
1618449000000|2021-04-15 01:10:00|648.3|647.7|648.4|647.8|648.4|647.8|648.1|647.5|156
1618449300000|2021-04-15 01:15:00|648.6|648|648.8|648.2|648.9|648.3|648.6|648|20
1618449600000|2021-04-15 01:20:00|648.7|648.1|648.3|647.7|648.7|648.1|648.3|647.7|5
1618449900000|2021-04-15 01:25:00|648.6|648|648.6|648|648.6|648|648.6|648|3
1618450200000|2021-04-15 01:30:00|648.8|648.2|648.5|647.9|649|648.4|648.4|647.8|15
1618450500000|2021-04-15 01:35:00|648.6|648|648.5|647.9|648.6|648|648.5|647.9|2
1618450800000|2021-04-15 01:40:00|648.6|648|648.5|647.9|648.8|648.2|648.4|647.8|5
1618451100000|2021-04-15 01:45:00|648.6|648|648.6|648|648.6|648|648.4|647.8|5
1618451400000|2021-04-15 01:50:00|648.5|647.9|648.5|647.9|648.6|648|648.4|647.8|2
1618451700000|2021-04-15 01:55:00|648.4|647.8|648.3|647.7|648.4|647.8|648.3|647.7|11
1618452000000|2021-04-15 02:00:00|648.5|647.9|648.3|647.7|648.6|648|648.3|647.7|3
1618452300000|2021-04-15 02:05:00|648.4|647.8|648.3|647.7|648.4|647.8|648.3|647.7|11
1618452600000|2021-04-15 02:10:00|648.1|647.5|647.9|647.3|648.3|647.7|647.7|647.1|24
1618452900000|2021-04-15 02:15:00|647.8|647.2|647.9|647.3|647.9|647.3|647.7|647.1|10
1618453200000|2021-04-15 02:20:00|647.8|647.2|647.8|647.2|648|647.4|647.8|647.2|13
1618453500000|2021-04-15 02:25:00|647.9|647.3|647.8|647.2|648|647.4|647.8|647.2|4
1618453800000|2021-04-15 02:30:00|647.9|647.3|647.9|647.3|648|647.4|647.8|647.2|17
1618454100000|2021-04-15 02:35:00|647.8|647.2|647.9|647.3|648|647.4|647.8|647.2|5
1618454400000|2021-04-15 02:40:00|647.8|647.2|647.9|647.3|647.9|647.3|647.8|647.2|2
1618454700000|2021-04-15 02:45:00|647.8|647.2|647.9|647.3|648|647.4|647.8|647.2|6
1618455000000|2021-04-15 02:50:00|647.8|647.2|647.9|647.3|647.9|647.3|647.8|647.2|7
1618455300000|2021-04-15 02:55:00|647.8|647.2|647.8|647.2|647.9|647.3|647.8|647.2|0
1618455600000|2021-04-15 03:00:00|647.9|647.3|647.8|647.2|647.9|647.3|647.8|647.2|3
1618455900000|2021-04-15 03:05:00|||||||||2
1618456200000|2021-04-15 03:10:00|647.9|647.3|647.8|647.2|647.9|647.3|647.8|647.2|2
1618456500000|2021-04-15 03:15:00|647.7|647.1|647.8|647.2|647.8|647.2|647.5|646.9|31
1618456800000|2021-04-15 03:20:00|647.9|647.3|647.6|647|647.9|647.3|647.6|647|252
1618457100000|2021-04-15 03:25:00|647.4|646.8|647|646.4|647.4|646.8|646.9|646.3|24
1618457400000|2021-04-15 03:30:00|646.9|646.3|647|646.4|647.1|646.5|646.8|646.2|9
1618457700000|2021-04-15 03:35:00|646.9|646.3|647|646.4|647|646.4|646.9|646.3|4
1618458000000|2021-04-15 03:40:00|646.9|646.3|647|646.4|647|646.4|646.8|646.2|13
1618458300000|2021-04-15 03:45:00|646.9|646.3|646.9|646.3|646.9|646.3|646.9|646.3|4
1618458600000|2021-04-15 03:50:00|646.8|646.2|647.1|646.5|647.2|646.6|646.8|646.2|23
1618458900000|2021-04-15 03:55:00|647|646.4|647|646.4|647|646.4|647|646.4|8
1618459200000|2021-04-15 04:00:00|646.9|646.3|647.5|646.9|647.6|647|646.9|646.3|45
1618459500000|2021-04-15 04:05:00|647.4|646.8|647.4|646.8|647.4|646.8|647.3|646.7|4
1618459800000|2021-04-15 04:10:00|647.3|646.7|647.4|646.8|647.5|646.9|647.3|646.7|5
1618460100000|2021-04-15 04:15:00|647.3|646.7|647.4|646.8|647.5|646.9|647.3|646.7|11
1618460400000|2021-04-15 04:20:00|647.5|646.9|647.4|646.8|647.5|646.9|647.3|646.7|9
1618460700000|2021-04-15 04:25:00|647.5|646.9|647.5|646.9|647.5|646.9|647.3|646.7|3
1618461000000|2021-04-15 04:30:00|647.7|647.1|647.9|647.3|647.9|647.3|647.6|647|7
1618461300000|2021-04-15 04:35:00|647.8|647.2|647.6|647|648|647.4|647.6|647|15
1618461600000|2021-04-15 04:40:00|647.7|647.1|647.8|647.2|647.8|647.2|647.6|647|6
1618461900000|2021-04-15 04:45:00|648|647.4|647.9|647.3|648|647.4|647.9|647.3|5
1618462200000|2021-04-15 04:50:00|648|647.4|647.7|647.1|648|647.4|647.7|647.1|7
1618462500000|2021-04-15 04:55:00|647.8|647.2|647.7|647.1|647.8|647.2|647.7|647.1|0
1618462800000|2021-04-15 05:00:00|647.6|647|647.3|646.7|647.8|647.2|647.3|646.7|13
1618463100000|2021-04-15 05:05:00|647.2|646.6|647.5|646.9|647.5|646.9|647|646.4|17
1618463700000|2021-04-15 05:15:00|647.4|646.8|647.3|646.7|647.4|646.8|647.3|646.7|17
1618464000000|2021-04-15 05:20:00|647.4|646.8|647.1|646.5|647.4|646.8|647.1|646.5|7
1618464300000|2021-04-15 05:25:00|647|646.4|647|646.4|647.1|646.5|647|646.4|1
1618464600000|2021-04-15 05:30:00|646.8|646.2|647.1|646.5|647.2|646.6|646.8|646.2|15
1618464900000|2021-04-15 05:35:00|647|646.4|646.9|646.3|647|646.4|646.8|646.2|2
1618465200000|2021-04-15 05:40:00|647|646.4|646.8|646.2|647|646.4|646.8|646.2|5
1618465500000|2021-04-15 05:45:00|646.9|646.3|646.8|646.2|646.9|646.3|646.5|645.9|17
1618465800000|2021-04-15 05:50:00|646.9|646.3|646.1|645.5|646.9|646.3|646.1|645.5|38
1618466100000|2021-04-15 05:55:00|646.2|645.6|646.3|645.7|646.3|645.7|646.1|645.5|4
1618466400000|2021-04-15 06:00:00|646.2|645.6|646.3|645.7|646.3|645.7|646|645.4|30
1618466700000|2021-04-15 06:05:00|646.2|645.6|647.2|646.6|647.5|646.9|646.2|645.6|36
1618467000000|2021-04-15 06:10:00|647.1|646.5|647.2|646.6|647.3|646.7|647|646.4|7
1618467300000|2021-04-15 06:15:00|647.3|646.7|647.1|646.5|647.3|646.7|647|646.4|4
1618467600000|2021-04-15 06:20:00|647.2|646.6|647|646.4|647.3|646.7|646.9|646.3|6
1618467900000|2021-04-15 06:25:00|647.1|646.5|647.3|646.7|647.3|646.7|647|646.4|13
1618468200000|2021-04-15 06:30:00|647.5|646.9|647.4|646.8|647.9|647.3|647.4|646.8|12
1618468500000|2021-04-15 06:35:00|647.3|646.7|647.5|646.9|647.8|647.2|647.3|646.7|7
1618468800000|2021-04-15 06:40:00|647.6|647|647.5|646.9|647.8|647.2|647.5|646.9|9
1618469100000|2021-04-15 06:45:00|647.6|647|648.7|648.1|648.9|648.3|647.3|646.7|35
1618469400000|2021-04-15 06:50:00|648.5|647.9|648.7|648.1|648.9|648.3|648.4|647.8|19
1618469700000|2021-04-15 06:55:00|648.8|648.2|649.9|649.3|650|649.4|648.7|648.1|52
1618470000000|2021-04-15 07:00:00|650|649.4|651.5|650.9|651.7|651.1|650|649.4|127
1618470300000|2021-04-15 07:05:00|651.7|651.1|651.6|651|652.1|651.5|651.3|650.7|95
1618470600000|2021-04-15 07:10:00|651.7|651.1|651.2|650.6|651.9|651.3|650.9|650.3|33
1618470900000|2021-04-15 07:15:00|651|650.4|650.4|649.8|651|650.4|650.2|649.6|23
1618471200000|2021-04-15 07:20:00|650.3|649.7|650.6|650|650.6|650|649.6|649|46
1618471500000|2021-04-15 07:25:00|650.7|650.1|651.2|650.6|652.3|651.7|650.5|649.9|54
1618471800000|2021-04-15 07:30:00|651|650.4|651.1|650.5|651.4|650.8|650.6|650|57
1618472100000|2021-04-15 07:35:00|651|650.4|650.9|650.3|651|650.4|649.4|648.8|89
1618472400000|2021-04-15 07:40:00|650.8|650.2|650.9|650.3|651.3|650.7|650.8|650.2|41
1618472700000|2021-04-15 07:45:00|650.8|650.2|651.2|650.6|651.2|650.6|650.7|650.1|15
1618473000000|2021-04-15 07:50:00|651.3|650.7|650|649.4|651.3|650.7|650|649.4|21
1618473300000|2021-04-15 07:55:00|650.2|649.6|651.1|650.5|651.5|650.9|650|649.4|62
1618473600000|2021-04-15 08:00:00|651|650.4|652|651.4|652|651.4|650.9|650.3|35
1618473900000|2021-04-15 08:05:00|651.9|651.3|652.3|651.7|652.3|651.7|651.6|651|27
1618474200000|2021-04-15 08:10:00|652.2|651.6|651.2|650.6|652.2|651.6|651.2|650.6|27
1618474500000|2021-04-15 08:15:00|650.9|650.3|651.2|650.6|651.3|650.7|650.7|650.1|17
1618474800000|2021-04-15 08:20:00|651|650.4|651.2|650.6|651.3|650.7|650.9|650.3|9
1618475100000|2021-04-15 08:25:00|651.1|650.5|650.8|650.2|651.2|650.6|650.7|650.1|18
1618475400000|2021-04-15 08:30:00|650.7|650.1|651.3|650.7|651.4|650.8|650.7|650.1|45
1618475700000|2021-04-15 08:35:00|651.4|650.8|652.8|652.2|652.8|652.2|651.4|650.8|64
1618476000000|2021-04-15 08:40:00|652.6|652|652.8|652.2|653|652.4|652.5|651.9|54
1618476300000|2021-04-15 08:45:00|652.6|652|652.4|651.8|653|652.4|652.3|651.7|43
1618476600000|2021-04-15 08:50:00|652.3|651.7|652.3|651.7|653|652.4|651.7|651.1|54
1618476900000|2021-04-15 08:55:00|652.4|651.8|653.4|652.8|653.5|652.9|652.3|651.7|79
1618477200000|2021-04-15 09:00:00|653.5|652.9|654|653.4|654.2|653.6|653.5|652.9|46
1618477500000|2021-04-15 09:05:00|653.9|653.3|654|653.4|654.1|653.5|653.8|653.2|40
1618477800000|2021-04-15 09:10:00|653.9|653.3|654|653.4|655|654.4|653.8|653.2|147
1618478100000|2021-04-15 09:15:00|653.8|653.2|653.6|653|653.9|653.3|653.6|653|16
1618478400000|2021-04-15 09:20:00|653.8|653.2|654.8|654.2|655|654.4|653.7|653.1|40
1618478700000|2021-04-15 09:25:00|654.9|654.3|654.8|654.2|655.2|654.6|654.6|654|18
1618479000000|2021-04-15 09:30:00|654.7|654.1|655.7|655.1|655.7|655.1|654.7|654.1|17
1618479300000|2021-04-15 09:35:00|655.6|655|655.1|654.5|656.1|655.5|655.1|654.5|89
1618479600000|2021-04-15 09:40:00|655.3|654.7|656.1|655.5|656.1|655.5|655|654.4|106
1618479900000|2021-04-15 09:45:00|656.3|655.7|655.8|655.2|656.6|656|655.3|654.7|90
1618480200000|2021-04-15 09:50:00|655.7|655.1|655.8|655.2|656.1|655.5|655.2|654.6|40
1618480500000|2021-04-15 09:55:00|655.9|655.3|655.6|655|655.9|655.3|655.5|654.9|14
1618480800000|2021-04-15 10:00:00|655.5|654.9|655.2|654.6|655.6|655|655|654.4|40
1618481100000|2021-04-15 10:05:00|655.3|654.7|655.3|654.7|655.3|654.7|655|654.4|9
1618481400000|2021-04-15 10:10:00|655.1|654.5|655|654.4|655.2|654.6|654.8|654.2|9
1618481700000|2021-04-15 10:15:00|654.9|654.3|654.8|654.2|655|654.4|654.8|654.2|4
1618482000000|2021-04-15 10:20:00|654.7|654.1|655.3|654.7|655.3|654.7|654.5|653.9|26
1618482300000|2021-04-15 10:25:00|655.2|654.6|655.5|654.9|655.8|655.2|655.2|654.6|12
1618482600000|2021-04-15 10:30:00|655.4|654.8|655.6|655|655.8|655.2|655.2|654.6|16
1618482900000|2021-04-15 10:35:00|655.5|654.9|655.7|655.1|655.8|655.2|655.3|654.7|49
1618483200000|2021-04-15 10:40:00|655.6|655|655.7|655.1|655.8|655.2|655.6|655|59
1618483500000|2021-04-15 10:45:00|655.8|655.2|656|655.4|656.1|655.5|655.8|655.2|7
1618483800000|2021-04-15 10:50:00|655.9|655.3|656.3|655.7|656.3|655.7|655.9|655.3|32
1618484100000|2021-04-15 10:55:00|656.2|655.6|656|655.4|656.3|655.7|656|655.4|24
1618484400000|2021-04-15 11:00:00|655.8|655.2|656|655.4|656.2|655.6|655.7|655.1|28
1618484700000|2021-04-15 11:05:00|656.1|655.5|656|655.4|656.2|655.6|655.9|655.3|138
1618485000000|2021-04-15 11:10:00|655.9|655.3|656|655.4|656.1|655.5|655.9|655.3|96
1618485300000|2021-04-15 11:15:00|655.9|655.3|655.9|655.3|656|655.4|655.9|655.3|37
1618485600000|2021-04-15 11:20:00|655.5|654.9|655.6|655|656|655.4|655.2|654.6|63
1618485900000|2021-04-15 11:25:00|655.4|654.8|654.6|654|655.6|655|654.6|654|29
1618486200000|2021-04-15 11:30:00|654.5|653.9|654.5|653.9|655.1|654.5|654.3|653.7|557
1618486500000|2021-04-15 11:35:00|654.6|654|654.6|654|654.7|654.1|654.4|653.8|14
1618486800000|2021-04-15 11:40:00|654.5|653.9|654.3|653.7|654.7|654.1|654.3|653.7|27
1618487100000|2021-04-15 11:45:00|||||||||35
1618487400000|2021-04-15 11:50:00|654.5|653.9|654.7|654.1|654.9|654.3|654.5|653.9|257
1618487700000|2021-04-15 11:55:00|654.8|654.2|655.1|654.5|655.1|654.5|654.6|654|15
1618488000000|2021-04-15 12:00:00|655|654.4|655.1|654.5|655.6|655|655|654.4|17
1618488300000|2021-04-15 12:05:00|655.2|654.6|654.8|654.2|655.5|654.9|654.8|654.2|24
1618488600000|2021-04-15 12:10:00|655|654.4|654.7|654.1|655.1|654.5|654.6|654|6
1618488900000|2021-04-15 12:15:00|654.5|653.9|654.6|654|655.7|655.1|654.5|653.9|99
1618489200000|2021-04-15 12:20:00|654.5|653.9|655.9|655.3|656|655.4|654.5|653.9|45
1618489500000|2021-04-15 12:25:00|656|655.4|655.5|654.9|656|655.4|655.3|654.7|31
1618489800000|2021-04-15 12:30:00|655.4|654.8|652.4|651.8|655.4|654.8|652.1|651.5|582
1618490100000|2021-04-15 12:35:00|652.2|651.6|652.6|652|652.6|652|651.5|650.9|103
1618490400000|2021-04-15 12:40:00|652.5|651.9|651.9|651.3|652.7|652.1|651.3|650.7|293
1618493400000|2021-04-15 13:30:00|651.4|650.8|644.1|643.5|651.7|651.1|644.1|643.5|1531
1618493700000|2021-04-15 13:35:00|644|643.4|644.3|643.7|644.3|643.7|640.4|639.8|2096
1618494000000|2021-04-15 13:40:00|644.1|643.5|647.1|646.5|647.1|646.5|643.3|642.7|896
1618494300000|2021-04-15 13:45:00|647|646.4|648.3|647.7|648.8|648.2|646|645.4|434
1618494600000|2021-04-15 13:50:00|648.1|647.5|644.8|644.2|648.1|647.5|644.6|644|1372
1618494900000|2021-04-15 13:55:00|644.7|644.1|645.6|645|645.9|645.3|643.6|643|909
1618495200000|2021-04-15 14:00:00|645.7|645.1|645.9|645.3|646.8|646.2|645.4|644.8|299
1618495500000|2021-04-15 14:05:00|645.8|645.2|645|644.4|645.8|645.2|644.5|643.9|237
1618495800000|2021-04-15 14:10:00|644.9|644.3|644.6|644|645.4|644.8|644.2|643.6|424
1618496100000|2021-04-15 14:15:00|645.1|644.5|644.8|644.2|645.7|645.1|644.7|644.1|195
1618496400000|2021-04-15 14:20:00|644.7|644.1|645.8|645.2|646.2|645.6|644.5|643.9|240
1618496700000|2021-04-15 14:25:00|645.9|645.3|645.8|645.2|646.7|646.1|645.2|644.6|450
1618497000000|2021-04-15 14:30:00|646.1|645.5|646|645.4|646.2|645.6|644.9|644.3|260
1618497300000|2021-04-15 14:35:00|645.9|645.3|646.7|646.1|646.8|646.2|645.9|645.3|197
1618497600000|2021-04-15 14:40:00|646.8|646.2|648|647.4|648.5|647.9|646.7|646.1|309
1618497900000|2021-04-15 14:45:00|647.9|647.3|650.1|649.5|650.1|649.5|647.7|647.1|706
1618498200000|2021-04-15 14:50:00|650|649.4|650.9|650.3|651|650.4|649.5|648.9|296
1618498500000|2021-04-15 14:55:00|651|650.4|653.4|652.8|654.8|654.2|651|650.4|535
1618498800000|2021-04-15 15:00:00|653.5|652.9|653.5|652.9|654.4|653.8|652.8|652.2|412
1618499100000|2021-04-15 15:05:00|653.6|653|653.3|652.7|654.6|654|652.9|652.3|477
1618499400000|2021-04-15 15:10:00|653.2|652.6|653.8|653.2|653.8|653.2|652.4|651.8|482
1618499700000|2021-04-15 15:15:00|653.7|653.1|655.2|654.6|655.2|654.6|653.3|652.7|2963
1618500000000|2021-04-15 15:20:00|655.1|654.5|655.6|655|655.9|655.3|654.2|653.6|530
1618500300000|2021-04-15 15:25:00|655.7|655.1|655.1|654.5|655.9|655.3|654.9|654.3|355
1618500600000|2021-04-15 15:30:00|655|654.4|656.1|655.5|656.1|655.5|654.5|653.9|316
1618500900000|2021-04-15 15:35:00|656|655.4|656.3|655.7|656.4|655.8|655.5|654.9|193
1618501200000|2021-04-15 15:40:00|656.4|655.8|658.6|658|658.6|658|656.2|655.6|564
1618501500000|2021-04-15 15:45:00|658.4|657.8|657.6|657|658.5|657.9|657.5|656.9|331
1618501800000|2021-04-15 15:50:00|657.5|656.9|654.5|653.9|657.6|657|654.3|653.7|699
1618502100000|2021-04-15 15:55:00|654.6|654|654.6|654|655|654.4|653.8|653.2|394
1618502400000|2021-04-15 16:00:00|654.9|654.3|654.4|653.8|654.9|654.3|654.1|653.5|270
1618502700000|2021-04-15 16:05:00|654.5|653.9|653.7|653.1|654.9|654.3|653.4|652.8|287
1618503000000|2021-04-15 16:10:00|653.9|653.3|652.9|652.3|653.9|653.3|652.8|652.2|273
1618503300000|2021-04-15 16:15:00|653|652.4|652.4|651.8|653.4|652.8|652.3|651.7|183
1618503600000|2021-04-15 16:20:00|652.1|651.5|652.3|651.7|652.8|652.2|652.1|651.5|297
1618503900000|2021-04-15 16:25:00|652.2|651.6|651.2|650.6|652.3|651.7|650.2|649.6|257
1618504200000|2021-04-15 16:30:00|651.1|650.5|652|651.4|652.1|651.5|651|650.4|307
1618504500000|2021-04-15 16:35:00|651.9|651.3|651.9|651.3|652.1|651.5|651|650.4|150
1618504800000|2021-04-15 16:40:00|652.1|651.5|651.6|651|652.1|651.5|651.5|650.9|185
1618505100000|2021-04-15 16:45:00|651.8|651.2|651.6|651|652.1|651.5|651.4|650.8|257
1618505400000|2021-04-15 16:50:00|651.7|651.1|652.1|651.5|652.8|652.2|651.6|651|176
1618505700000|2021-04-15 16:55:00|651.9|651.3|651.9|651.3|652.1|651.5|651.4|650.8|228
1618506000000|2021-04-15 17:00:00|651.8|651.2|651.9|651.3|652.1|651.5|651.4|650.8|172
1618506300000|2021-04-15 17:05:00|652.1|651.5|651.8|651.2|652.5|651.9|651.7|651.1|152
1618506600000|2021-04-15 17:10:00|651.9|651.3|652.8|652.2|653.1|652.5|651.9|651.3|124
1618506900000|2021-04-15 17:15:00|652.7|652.1|653.1|652.5|653.4|652.8|652.5|651.9|115
1618507200000|2021-04-15 17:20:00|653.2|652.6|653.4|652.8|653.6|653|653|652.4|161
1618507500000|2021-04-15 17:25:00|653.5|652.9|654.1|653.5|654.2|653.6|653.4|652.8|98
1618507800000|2021-04-15 17:30:00|654.2|653.6|654.2|653.6|654.4|653.8|654|653.4|150
1618508100000|2021-04-15 17:35:00|654.1|653.5|653.6|653|654.1|653.5|653.4|652.8|409
1618508400000|2021-04-15 17:40:00|653.5|652.9|653.8|653.2|654.1|653.5|653.2|652.6|517
1618508700000|2021-04-15 17:45:00|653.9|653.3|654.1|653.5|654.6|654|653.7|653.1|472
1618509000000|2021-04-15 17:50:00|654.3|653.7|653.6|653|654.6|654|653.6|653|166
1618509300000|2021-04-15 17:55:00|653.8|653.2|653.6|653|654.1|653.5|653.6|653|153
1618509600000|2021-04-15 18:00:00|653.5|652.9|653.9|653.3|654.1|653.5|653.4|652.8|192
1618509900000|2021-04-15 18:05:00|653.6|653|653.3|652.7|654.3|653.7|652.5|651.9|689
1618510200000|2021-04-15 18:10:00|653.5|652.9|654.7|654.1|655.6|655|653.3|652.7|2428
1618510500000|2021-04-15 18:15:00|654.8|654.2|654|653.4|654.9|654.3|653.5|652.9|769
1618531200000|2021-04-16 00:00:00|654.1|653.5|653.3|652.7|654.3|653.7|651.9|651.3|370
1618531500000|2021-04-16 00:05:00|653.4|652.8|653.2|652.6|653.5|652.9|652.8|652.2|23
1618531800000|2021-04-16 00:10:00|653|652.4|653.4|652.8|653.5|652.9|652.8|652.2|19
1618532100000|2021-04-16 00:15:00|653.5|652.9|653.4|652.8|653.9|653.3|653.1|652.5|35
1618532400000|2021-04-16 00:20:00|653.5|652.9|652.3|651.7|653.5|652.9|652.3|651.7|25
1618532700000|2021-04-16 00:25:00|652.2|651.6|652.1|651.5|652.5|651.9|652|651.4|40
1618533000000|2021-04-16 00:30:00|652|651.4|652|651.4|652.2|651.6|651.8|651.2|28
1618533300000|2021-04-16 00:35:00|652.1|651.5|651.5|650.9|652.2|651.6|650.8|650.2|47
1618533600000|2021-04-16 00:40:00|651.6|651|651.7|651.1|651.7|651.1|651.6|651|3
1618533900000|2021-04-16 00:45:00|651.6|651|651.9|651.3|652|651.4|651.6|651|53
1618534200000|2021-04-16 00:50:00|652|651.4|652|651.4|652|651.4|652|651.4|0
1618534500000|2021-04-16 00:55:00|651.9|651.3|651.9|651.3|651.9|651.3|651.9|651.3|0
1618534800000|2021-04-16 01:00:00|652|651.4|651.5|650.9|652|651.4|651.4|650.8|41
1618535100000|2021-04-16 01:05:00|651.7|651.1|652.9|652.3|653|652.4|651.5|650.9|84
1618535400000|2021-04-16 01:10:00|653|652.4|653.6|653|653.7|653.1|652.9|652.3|108
1618535700000|2021-04-16 01:15:00|653.7|653.1|653.8|653.2|654|653.4|653.5|652.9|21
1618536000000|2021-04-16 01:20:00|653.9|653.3|654.1|653.5|654.8|654.2|653.9|653.3|164
1618536300000|2021-04-16 01:25:00|654|653.4|655.1|654.1|655.1|654.4|654|653.4|20
1618536600000|2021-04-16 01:30:00|655|654.4|655.1|654.5|655.1|654.5|655|654.1|6
1618536900000|2021-04-16 01:35:00|655.3|654.7|655.4|654.8|655.5|654.9|655.3|654.7|23
1618537200000|2021-04-16 01:40:00|655.5|654.9|656.1|655.5|656.4|655.8|655.3|654.7|57
1618537500000|2021-04-16 01:45:00|||||||||17
1618537800000|2021-04-16 01:50:00|||||||||49
1618538100000|2021-04-16 01:55:00|655.9|655.3|655.3|654.7|655.9|655.3|655|654.4|58
1618538400000|2021-04-16 02:00:00|655.1|654.5|655.3|654.7|655.3|654.7|654.9|654.3|5
1618538700000|2021-04-16 02:05:00|655.2|654.6|655.1|654.5|655.3|654.7|655|654.4|2
1618539000000|2021-04-16 02:10:00|655|654.4|655.4|654.8|655.4|654.8|655|654.4|2
1618539300000|2021-04-16 02:15:00|655.1|654.5|655.3|654.7|655.3|654.7|654.9|654.3|7
1618539600000|2021-04-16 02:20:00|655.4|654.8|655.5|654.9|655.5|654.9|655.3|654.7|3
1618539900000|2021-04-16 02:25:00|655.6|655|655.4|654.8|655.6|655|655.4|654.8|6
1618540200000|2021-04-16 02:30:00|655.2|654.6|655.4|654.8|655.4|654.8|655.1|654.5|5
1618540500000|2021-04-16 02:35:00|655.3|654.7|655.3|654.7|655.4|654.8|655.2|654.6|2
1618540800000|2021-04-16 02:40:00|655.2|654.6|655.1|654.5|655.4|654.8|655.1|654.5|1
1618541100000|2021-04-16 02:45:00|655.2|654.6|655.2|654.6|655.4|654.8|655.2|654.6|2
1618541400000|2021-04-16 02:50:00|655.1|654.5|654.9|654.3|655.1|654.5|654.8|654.2|8
1618541700000|2021-04-16 02:55:00|655|654.4|654.9|654.3|655|654.4|654.8|654.2|0
1618542000000|2021-04-16 03:00:00|655|654.4|654.9|654.3|655|654.4|654.9|654.3|0
1618542300000|2021-04-16 03:05:00|654.8|654.2|654.8|654.2|655.3|654.7|654.8|654.2|23
1618542600000|2021-04-16 03:10:00|654.7|654.1|654.8|654.2|654.8|654.2|654.6|654|8
1618542900000|2021-04-16 03:15:00|654.6|654|654.7|654.1|654.8|654.2|654.6|654|1
1618543200000|2021-04-16 03:20:00|654.8|654.2|654.8|654.2|654.8|654.2|654.6|654|0
1618543500000|2021-04-16 03:25:00|||||||||2
1618543800000|2021-04-16 03:30:00|||||||||1
1618544100000|2021-04-16 03:35:00|654.7|654.1|654.7|654.1|654.7|654.1|654.7|654.1|12
1618544400000|2021-04-16 03:40:00|654.5|653.9|654.7|654.1|654.7|654.1|654.5|653.9|2
1618544700000|2021-04-16 03:45:00|654.9|654.3|654.8|654.2|654.9|654.3|654.8|654.2|2
1618545000000|2021-04-16 03:50:00|654.9|654.3|654.5|653.9|654.9|654.3|654.5|653.9|0
1618545300000|2021-04-16 03:55:00|654.4|653.8|654|653.4|654.5|653.9|654|653.4|11
1618545600000|2021-04-16 04:00:00|653.9|653.3|653.8|653.2|654|653.4|653.8|653.2|12
1618545900000|2021-04-16 04:05:00|653.7|653.1|653.7|653.1|653.7|653.1|653.7|653.1|0
1618546200000|2021-04-16 04:10:00|653.5|652.9|653.6|653|653.7|653.1|653.4|652.8|7
1618546500000|2021-04-16 04:15:00|||||||||1
1618546800000|2021-04-16 04:20:00|653.8|653.2|653.8|653.2|653.8|653.2|653.7|653.1|0
1618547100000|2021-04-16 04:25:00|653.7|653.1|654.2|653.6|654.2|653.6|653.7|653.1|2
1618547400000|2021-04-16 04:30:00|654.3|653.7|654|653.4|654.3|653.7|653.9|653.3|3
1618547700000|2021-04-16 04:35:00|654.1|653.5|654|653.4|654.1|653.5|654|653.4|2
1618548000000|2021-04-16 04:40:00|654.1|653.5|654.2|653.6|654.4|653.8|654.1|653.5|15
1618548300000|2021-04-16 04:45:00|654|653.4|653.9|653.3|654|653.4|653.9|653.3|3
1618548600000|2021-04-16 04:50:00|653.8|653.2|653.6|653|653.8|653.2|653.3|652.7|32
1618548900000|2021-04-16 04:55:00|653.8|653.2|653.6|653|653.9|653.3|653.5|652.9|3
1618549200000|2021-04-16 05:00:00|653.5|652.9|653.3|652.7|653.6|653|653.3|652.7|4
1618549500000|2021-04-16 05:05:00|653.4|652.8|653.3|652.7|653.5|652.9|653.3|652.7|7
1618549800000|2021-04-16 05:10:00|653.1|652.5|652.9|652.3|653.1|652.5|652.8|652.2|1
1618550100000|2021-04-16 05:15:00|653|652.4|652.9|652.3|653|652.4|652.9|652.3|0
1618550400000|2021-04-16 05:20:00|652.8|652.2|653.1|652.5|653.1|652.5|652.8|652.2|3
1618550700000|2021-04-16 05:25:00|652.9|652.3|653.1|652.5|653.1|652.5|652.9|652.3|3
1618551000000|2021-04-16 05:30:00|653|652.4|653.6|653|653.6|653|653|652.4|5
1618551300000|2021-04-16 05:35:00|653.5|652.9|653.5|652.9|653.6|653|653.4|652.8|1
1618551600000|2021-04-16 05:40:00|653.6|653|653.8|653.2|653.9|653.3|653.6|653|3
1618551900000|2021-04-16 05:45:00|653.9|653.3|653.9|653.3|654.2|653.6|653.9|653.3|3
1618552200000|2021-04-16 05:50:00|654.1|653.5|653.9|653.3|654.1|653.5|653.9|653.3|4
1618552500000|2021-04-16 05:55:00|654.1|653.5|653.6|653|654.3|653.7|653.5|652.9|17
1618552800000|2021-04-16 06:00:00|653.8|653.2|653.3|652.7|653.8|653.2|653.1|652.5|14
1618553100000|2021-04-16 06:05:00|653.4|652.8|653.6|653|653.8|653.2|653.4|652.6|3
1618553400000|2021-04-16 06:10:00|653.7|653.1|653.9|653.3|654|653.4|653.6|653|3
1618553700000|2021-04-16 06:15:00|653.8|653.2|653.5|652.9|653.9|653.3|653.4|652.8|4
1618554000000|2021-04-16 06:20:00|653.4|652.8|653.3|652.7|653.5|652.9|653.1|652.5|9
1618554300000|2021-04-16 06:25:00|653.4|652.8|653|652.4|653.4|652.8|653|652.4|3
1618554600000|2021-04-16 06:30:00|652.9|652.3|652.3|651.7|652.9|652.3|652.3|651.7|25
1618554900000|2021-04-16 06:35:00|652.2|651.6|652.5|651.9|652.5|651.9|652|651.4|18
1618555200000|2021-04-16 06:40:00|652.4|651.8|653|652.4|653.1|652.5|652.3|651.7|36
1618555500000|2021-04-16 06:45:00|652.9|652.3|652.5|651.9|652.9|652.3|652.5|651.9|5
1618555800000|2021-04-16 06:50:00|652.6|652|652|651.4|652.6|652|651.9|651.3|92
1618556100000|2021-04-16 06:55:00|652.1|651.5|652.3|651.7|652.3|651.7|652|651.4|10
1618556400000|2021-04-16 07:00:00|652.1|651.5|652.4|651.8|652.4|651.8|652.1|651.5|29
1618556700000|2021-04-16 07:05:00|652.3|651.7|652.6|652|652.7|652.1|652.1|651.5|33
1618557000000|2021-04-16 07:10:00|652.5|651.9|651.9|651.3|652.5|651.9|651.9|651.3|47
1618557300000|2021-04-16 07:15:00|651.8|651.2|651.9|651.3|652.1|651.5|651.8|651.2|30
1618557600000|2021-04-16 07:20:00|652|651.4|651.8|651.2|652.3|651.7|651.8|651.2|32
1618557900000|2021-04-16 07:25:00|651.9|651.3|652|651.4|652.1|651.5|651.9|651.3|35
1618558200000|2021-04-16 07:30:00|651.9|651.3|652.6|652|652.6|652|651.9|651.3|37
1618558500000|2021-04-16 07:35:00|652.5|651.9|652.7|652.1|652.7|652.1|652.5|651.9|22
1618558800000|2021-04-16 07:40:00|653|652.4|653.1|652.5|653.3|652.7|652.8|652.2|28
1618559100000|2021-04-16 07:45:00|653|652.4|653|652.4|653|652.4|652.8|652.2|53
1618559400000|2021-04-16 07:50:00|653.4|652.8|653.6|653|653.6|653|653.4|652.8|39
1618559700000|2021-04-16 07:55:00|653.8|653.2|653.7|653.1|653.9|653.3|653.5|652.9|48
1618560000000|2021-04-16 08:00:00|653.6|653|653.3|652.7|653.7|653.1|653.3|652.7|20
1618560300000|2021-04-16 08:05:00|653.4|652.8|653.3|652.7|653.4|652.8|652.7|652.1|27
1618560600000|2021-04-16 08:10:00|653.2|652.6|653.1|652.5|653.4|652.8|653.1|652.5|28
1618560900000|2021-04-16 08:15:00|653.3|652.7|653.6|653|653.6|653|653.3|652.7|30
1618561200000|2021-04-16 08:20:00|653.5|652.9|653.4|652.8|653.5|652.9|653.3|652.7|19
1618561500000|2021-04-16 08:25:00|653.3|652.7|654.1|653.5|654.3|653.7|653.3|652.7|30
1618561800000|2021-04-16 08:30:00|654.2|653.6|654.2|653.6|654.5|653.9|654|653.4|34
1618562100000|2021-04-16 08:35:00|654.1|653.5|653.6|653|654.3|653.7|653.4|652.8|30
1618562400000|2021-04-16 08:40:00|653.5|652.9|653.3|652.7|653.7|653.1|653.3|652.7|32
1618562700000|2021-04-16 08:45:00|653.4|652.8|653.8|653.2|653.9|653.3|653.3|652.7|29
1618563000000|2021-04-16 08:50:00|653.7|653.1|653.4|652.8|653.9|653.3|653.3|652.7|25
1618563300000|2021-04-16 08:55:00|653.2|652.6|651.6|651|653.2|652.6|651.5|650.9|57
1618563600000|2021-04-16 09:00:00|651.9|651.3|651.6|651|651.9|651.3|651.5|650.9|39
1618563900000|2021-04-16 09:05:00|651.7|651.1|651.8|651.2|652|651.4|651.6|651|30
1618564200000|2021-04-16 09:10:00|651.9|651.3|651.7|651.1|651.9|651.3|651.4|650.8|32
1618564500000|2021-04-16 09:15:00|651.6|651|651.6|651|651.9|651.3|651.5|650.9|32
1618564800000|2021-04-16 09:20:00|651.5|650.9|651.5|650.9|651.6|651|651.4|650.8|46
1618565100000|2021-04-16 09:25:00|651.6|651|651.4|650.8|651.6|651|651.3|650.7|29
1618565400000|2021-04-16 09:30:00|651.3|650.7|649.8|649.2|651.5|650.9|649.6|649|125
1618565700000|2021-04-16 09:35:00|650|649.4|650.8|650.2|651|650.4|649.8|649.2|68
1618566000000|2021-04-16 09:40:00|651|650.4|651.3|650.7|651.5|650.9|650.9|650.3|66
1618566300000|2021-04-16 09:45:00|651.2|650.6|651.4|650.8|651.5|650.9|650.8|650.2|71
1618566600000|2021-04-16 09:50:00|651.5|650.9|651.6|651|651.6|651|651.3|650.7|42
1618566900000|2021-04-16 09:55:00|651.3|650.7|651.6|651|651.6|651|651.1|650.5|39
1618567200000|2021-04-16 10:00:00|651.5|650.9|653.2|652.6|653.2|652.6|651.5|650.9|40
1618567500000|2021-04-16 10:05:00|653.4|652.8|654.1|653.5|654.5|653.9|653.4|652.8|263
1618567800000|2021-04-16 10:10:00|653.9|653.3|654.4|653.8|654.4|653.8|653.7|653.1|29
1618568100000|2021-04-16 10:15:00|654.6|654|654.5|653.9|654.7|654.1|653.8|653.2|29
1618568400000|2021-04-16 10:20:00|654.4|653.8|654.3|653.7|654.6|654|654.1|653.5|16
1618568700000|2021-04-16 10:25:00|654.5|653.9|655.2|654.6|655.2|654.6|653.9|653.3|28
1618569000000|2021-04-16 10:30:00|655.3|654.7|654.7|654.1|655.5|654.9|654.7|654.1|14
1618569300000|2021-04-16 10:35:00|654.6|654|654.7|654.1|654.7|654.1|654.6|654|62
1618569600000|2021-04-16 10:40:00|654.6|654|654.6|654|654.8|654.2|654.6|654|23
1618569900000|2021-04-16 10:45:00|655|654.4|654.8|654.2|655|654.4|654.7|654.1|19
1618570200000|2021-04-16 10:50:00|654.6|654|654|653.4|654.6|654|653.9|653.3|25
1618570500000|2021-04-16 10:55:00|653.8|653.2|654.5|653.9|654.6|654|653.7|653.1|25
1618570800000|2021-04-16 11:00:00|655|654.4|655.7|655.1|655.8|655.2|655|654.4|90
1618571100000|2021-04-16 11:05:00|655.6|655|656.3|655.7|656.5|655.9|655.3|654.7|100
1618571400000|2021-04-16 11:10:00|656|655.4|656.4|655.8|656.8|656.2|656|655.4|56
1618571700000|2021-04-16 11:15:00|656.5|655.9|656.5|655.9|656.7|656.1|656.3|655.7|48
1618572000000|2021-04-16 11:20:00|656.6|656|656.2|655.6|657.3|656.7|656.2|655.6|30
1618572300000|2021-04-16 11:25:00|656.1|655.5|656.2|655.6|656.3|655.7|656.1|655.5|9
1618572600000|2021-04-16 11:30:00|656.3|655.7|657|656.4|657|656.4|656.3|655.7|46
1618572900000|2021-04-16 11:35:00|656.9|656.3|657.5|656.9|657.5|656.9|656.8|656.2|16
1618573200000|2021-04-16 11:40:00|657.4|656.8|659.4|658.8|659.6|659|657.4|656.8|290
1618573500000|2021-04-16 11:45:00|659.1|658.5|658.8|658.2|659.1|658.5|658.5|657.9|81
1618573800000|2021-04-16 11:50:00|658.7|658.1|658.8|658.2|659|658.4|658.6|658|28
1618574100000|2021-04-16 11:55:00|658.9|658.3|659.4|658.8|659.7|659.1|658.5|657.9|67
1618574400000|2021-04-16 12:00:00|659.5|658.9|659.1|658.5|659.6|659|658.8|658.2|112
1618574700000|2021-04-16 12:05:00|659|658.4|658.3|657.7|659.2|658.6|658.1|657.5|25
1618575000000|2021-04-16 12:10:00|658.2|657.6|657.9|657.3|658.8|658.2|657.3|656.7|121
1618575300000|2021-04-16 12:15:00|657.8|657.2|658|657.4|658.4|657.8|657.5|656.9|95
1618575600000|2021-04-16 12:20:00|657.7|657.1|658.1|657.5|658.1|657.5|657.5|656.9|40
1618575900000|2021-04-16 12:25:00|658.2|657.6|658.2|657.6|658.5|657.9|658|657.4|36
1618576200000|2021-04-16 12:30:00|658.1|657.5|658.8|658.2|659|658.4|658.1|657.5|66
1618576500000|2021-04-16 12:35:00|659|658.4|658.7|658.1|659|658.4|658.6|658|70
1618576800000|2021-04-16 12:40:00|658.5|657.9|658.8|658.2|659.6|659|658.5|657.9|100
1618579800000|2021-04-16 13:30:00|658.5|657.5|658.8|658.2|660.6|660|656.9|656.1|1334
1618580100000|2021-04-16 13:35:00|658.7|658.1|655.1|654.5|658.9|658.3|654.6|654|1140
1618580400000|2021-04-16 13:40:00|655|654.4|657.5|656.9|657.7|657.1|654.8|654.2|325
1618580700000|2021-04-16 13:45:00|657.3|656.7|659.5|658.9|659.7|659.1|657|656.4|763
1618581000000|2021-04-16 13:50:00|659.4|658.8|655|654.4|659.5|658.9|654.8|654.2|731
1618581300000|2021-04-16 13:55:00|654.7|654.1|653.1|652.5|654.8|654.2|652.9|652.3|1302
1618581600000|2021-04-16 14:00:00|653|652.4|654.5|653.9|655.2|654.6|652.8|652.2|817
1618581900000|2021-04-16 14:05:00|654.4|653.8|654.2|653.6|654.5|653.9|653.1|652.5|265
1618582200000|2021-04-16 14:10:00|654.4|653.8|654|653.4|654.5|653.9|653.6|653|291
1618582500000|2021-04-16 14:15:00|654.1|653.5|655.2|654.6|655.7|655.1|654.1|653.5|226
1618582800000|2021-04-16 14:20:00|655.4|654.8|653.8|653.2|655.4|654.8|653.3|652.7|467
1618583100000|2021-04-16 14:25:00|654|653.4|653.5|652.9|654.5|653.9|652|651.4|689
1618583400000|2021-04-16 14:30:00|653.8|653.2|652.9|652.3|654.2|653.6|652.4|651.8|239
1618583700000|2021-04-16 14:35:00|652.8|652.2|652.4|651.8|653.2|652.6|652.4|651.8|127
1618584000000|2021-04-16 14:40:00|652.7|652.1|653.2|652.6|653.2|652.6|652.4|651.8|149
1618584300000|2021-04-16 14:45:00|653.3|652.7|653.1|652.5|653.6|653|652.4|651.8|180
1618584600000|2021-04-16 14:50:00|653.2|652.6|652.9|652.3|653.2|652.6|652.1|651.5|125
1618584900000|2021-04-16 14:55:00|652.7|652.1|653.2|652.6|653.7|653.1|652.4|651.8|218
1618585200000|2021-04-16 15:00:00|653.4|652.8|654.1|653.5|654.2|653.6|653.2|652.6|109
1618585500000|2021-04-16 15:05:00|654.2|653.6|654.4|653.8|654.6|654|653.9|653.3|124
1618585800000|2021-04-16 15:10:00|654.2|653.6|653.2|652.6|654.2|653.6|652.7|652.1|182
1618586100000|2021-04-16 15:15:00|653.4|652.8|653.1|652.5|653.4|652.8|652.9|652.3|81
1618586400000|2021-04-16 15:20:00|653.2|652.6|652.9|652.3|653.2|652.6|652.7|652.1|88
1618586700000|2021-04-16 15:25:00|652.8|652.2|652.4|651.8|652.9|652.3|651.9|651.3|554
1618587000000|2021-04-16 15:30:00|652.5|651.9|651.2|650.6|652.7|652.1|650.7|650.1|261
1618587300000|2021-04-16 15:35:00|651|650.4|650.9|650.3|651.4|650.8|650.9|650.3|113
1618587600000|2021-04-16 15:40:00|651|650.4|650.7|650.1|651.4|650.8|650.7|650.1|253
1618587900000|2021-04-16 15:45:00|650.9|650.3|650.7|650.1|651|650.4|650.2|649.6|148
1618588200000|2021-04-16 15:50:00|650.9|650.3|649.7|649.1|650.9|650.3|649.7|649.1|260
1618588500000|2021-04-16 15:55:00|649.8|649.2|650.3|649.7|650.9|650.3|649.8|649.2|294
1618588800000|2021-04-16 16:00:00|650.2|649.6|650.3|649.7|650.6|650|650|649.4|163
1618589100000|2021-04-16 16:05:00|650.5|649.9|650.8|650.2|651|650.4|650.5|649.9|175
1618589400000|2021-04-16 16:10:00|650.5|649.9|651.3|650.7|651.4|650.8|650.3|649.7|113
1618589700000|2021-04-16 16:15:00|651.5|650.9|651.2|650.6|652.3|651.7|651.2|650.6|179
1618590000000|2021-04-16 16:20:00|651.3|650.7|651.4|650.8|651.9|651.3|651.2|650.6|187
1618590300000|2021-04-16 16:25:00|651.5|650.9|651.6|651|651.9|651.3|651.4|650.8|209
1618590600000|2021-04-16 16:30:00|651.5|650.9|651.7|651.1|651.9|651.3|651.4|650.8|54
1618590900000|2021-04-16 16:35:00|651.9|651.3|651.7|651.1|652.4|651.8|651.6|651|185
1618591200000|2021-04-16 16:40:00|651.9|651.3|651.6|651|651.9|651.3|651.4|650.8|101
1618591500000|2021-04-16 16:45:00|651.7|651.1|651.4|650.8|651.9|651.3|651.3|650.7|125
1618591800000|2021-04-16 16:50:00|651.5|650.9|651.6|651|652|651.4|651.3|650.7|133
1618592100000|2021-04-16 16:55:00|651.5|650.9|651.8|651.2|651.8|651.2|651.3|650.7|166
1618592400000|2021-04-16 17:00:00|651.9|651.3|651.7|651.1|652.1|651.5|651.6|651|670
1618592700000|2021-04-16 17:05:00|651.8|651.2|651.8|651.2|652|651.4|651.5|650.9|200
1618593000000|2021-04-16 17:10:00|651.7|651.1|651.7|651.1|652.1|651.5|651.3|650.7|67
1618593300000|2021-04-16 17:15:00|651.8|651.2|652.5|651.9|652.8|652.2|651.3|650.7|461
1618593600000|2021-04-16 17:20:00|652.6|652|653.1|652.5|653.1|652.5|652.4|651.8|44
1618593900000|2021-04-16 17:25:00|653|652.4|652.8|652.2|653.1|652.5|652.3|651.7|151
1618594200000|2021-04-16 17:30:00|653|652.4|653.3|652.7|653.4|652.8|652.6|652|114
1618594500000|2021-04-16 17:35:00|653.2|652.6|652.8|652.2|653.5|652.9|652.8|652.2|67
1618594800000|2021-04-16 17:40:00|653|652.4|652.6|652|653.2|652.6|652.1|651.5|100
1618595100000|2021-04-16 17:45:00|652.5|651.9|652.3|651.7|652.5|651.9|651.9|651.3|72
1618595400000|2021-04-16 17:50:00|652.4|651.8|652.2|651.6|652.8|652.2|652.1|651.5|150
1618595700000|2021-04-16 17:55:00|652.3|651.7|652.3|651.7|652.7|652.1|652.1|651.5|92
1618596000000|2021-04-16 18:00:00|652.2|651.6|653.4|652.8|653.5|652.9|651.8|651.2|365
1618596300000|2021-04-16 18:05:00|653.5|652.9|654.1|653.5|654.6|654|653.3|652.7|259
1618596600000|2021-04-16 18:10:00|653.9|653.3|654.2|653.6|654.8|654.2|653.7|653.1|1564
1618596900000|2021-04-16 18:15:00|654.3|653.7|654.4|653.8|654.5|653.8|653.5|652.7|669
1618790400000|2021-04-19 00:00:00|656.1|655.1|656.5|655.9|656.6|656|655.2|654.4|193
1618790700000|2021-04-19 00:05:00|656.4|655.8|655.7|655.1|656.9|656.3|655.2|654.6|252
1618791000000|2021-04-19 00:10:00|655.8|655.2|654.4|653.8|656|655.4|654.3|653.7|23
1618791300000|2021-04-19 00:15:00|654.5|653.9|654.2|653.6|654.5|653.9|653.8|653.2|86
1618791600000|2021-04-19 00:20:00|654.3|653.7|654.2|653.6|654.4|653.8|654|653.4|13
1618791900000|2021-04-19 00:25:00|654.7|654.1|655.2|654.6|655.2|654.6|654.7|654.1|10
1618792200000|2021-04-19 00:30:00|655|654.4|654.9|654.3|655.3|654.7|654.8|654.2|5
1618792500000|2021-04-19 00:35:00|654.8|654.2|654.7|654.1|655.2|654.6|654.7|654.1|5
1618792800000|2021-04-19 00:40:00|654.8|654.2|655.5|654.9|655.6|654.9|654.7|654.1|11
1618793100000|2021-04-19 00:45:00|655.4|654.8|655.5|654.9|655.6|654.9|655.2|654.6|4
1618793400000|2021-04-19 00:50:00|655.4|654.8|655.2|654.6|655.4|654.8|655.1|654.3|1
1618793700000|2021-04-19 00:55:00|655.1|654.5|655.2|654.6|655.3|654.7|655.1|654.5|5
1618794000000|2021-04-19 01:00:00|655.3|654.7|654.9|654.3|655.3|654.7|654.7|654.1|10
1618794300000|2021-04-19 01:05:00|654.8|654.2|654.9|654.3|655.2|654.6|654.7|654.1|2
1618794600000|2021-04-19 01:10:00|654.7|654.1|654.7|654.1|654.9|654.3|654.7|654.1|2
1618794900000|2021-04-19 01:15:00|654.8|654.2|654.6|654|655|654.4|654.6|654|3
1618795200000|2021-04-19 01:20:00|654.5|653.9|654.5|653.9|654.6|654|654.5|653.9|3
1618795500000|2021-04-19 01:25:00|654.4|653.8|654.8|654.2|654.8|654.2|654.4|653.8|6
1618795800000|2021-04-19 01:30:00|654.9|654.3|654.7|654.1|654.9|654.3|654.5|653.9|1
1618796100000|2021-04-19 01:35:00|654.8|654.2|654.7|654.1|654.9|654.3|654.5|653.9|5
1618796400000|2021-04-19 01:40:00|654.8|654.2|654.7|654.1|654.8|654.2|654.7|654.1|1
1618796700000|2021-04-19 01:45:00|654.6|654|655|654.4|655|654.4|654.6|654|9
1618797000000|2021-04-19 01:50:00|655.5|654.9|655.3|654.7|655.7|655.1|655.3|654.7|8
1618797300000|2021-04-19 01:55:00|655.2|654.6|655.3|654.7|655.3|654.7|655.2|654.6|3
1618797600000|2021-04-19 02:00:00|655.2|654.6|655.7|655.1|655.7|655.1|655.2|654.6|4
1618797900000|2021-04-19 02:05:00|655.6|655|655.4|654.8|655.7|655.1|655.3|654.7|18
1618798200000|2021-04-19 02:10:00|655.3|654.7|655.3|654.7|655.4|654.8|655.2|654.6|4
1618798500000|2021-04-19 02:15:00|655.4|654.8|655|654.4|655.4|654.8|655|654.4|2
1618798800000|2021-04-19 02:20:00|655.1|654.5|655.5|654.9|655.6|655|655.1|654.5|3
1618799100000|2021-04-19 02:25:00|655.7|655.1|655.4|654.8|655.7|655.1|655.4|654.8|1
1618799400000|2021-04-19 02:30:00|655.3|654.7|655.4|654.8|655.5|654.9|655|654.4|6
1618799700000|2021-04-19 02:35:00|655.5|654.9|655.3|654.7|655.5|654.9|655|654.4|7
1618800000000|2021-04-19 02:40:00|655.2|654.6|655.4|654.8|655.5|654.9|655.1|654.5|12
1618800300000|2021-04-19 02:45:00|655.5|654.9|655.7|655.1|655.8|655.2|655.5|654.9|13
1618800600000|2021-04-19 02:50:00|655.8|655.2|656|655.4|656.1|655.5|655.7|655.1|8
1618800900000|2021-04-19 02:55:00|655.8|655.2|655.7|655.1|655.8|655.2|655.5|654.9|8
1618801200000|2021-04-19 03:00:00|655.8|655.2|655.5|654.9|655.8|655.2|655.5|654.9|2
1618801500000|2021-04-19 03:05:00|655.4|654.8|655.5|654.9|655.7|655.1|655.3|654.7|18
1618801800000|2021-04-19 03:10:00|||||||||1
1618802100000|2021-04-19 03:15:00|655.4|654.8|655.3|654.7|655.5|654.9|655.3|654.7|2
1618802400000|2021-04-19 03:20:00|655.4|654.8|655.3|654.7|655.4|654.8|655.3|654.7|4
1618802700000|2021-04-19 03:25:00|655.4|654.8|655|654.4|655.4|654.8|655|654.4|13
1618803000000|2021-04-19 03:30:00|||||||||2
1618803300000|2021-04-19 03:35:00|||||||||4
1618803900000|2021-04-19 03:45:00|||||||||3
1618804200000|2021-04-19 03:50:00|655.2|654.6|655.3|654.7|655.3|654.7|655.2|654.6|1
1618804800000|2021-04-19 04:00:00|655.2|654.6|655.2|654.6|655.2|654.6|655.2|654.6|2
1618805100000|2021-04-19 04:05:00|655.3|654.7|655.2|654.6|655.3|654.7|655.2|654.6|0
1618805400000|2021-04-19 04:10:00|655.3|654.7|655.4|654.8|655.4|654.8|655.3|654.7|8
1618805700000|2021-04-19 04:15:00|655.5|654.9|655.5|654.9|655.5|654.9|655.4|654.8|0
1618806000000|2021-04-19 04:20:00|655.8|655.2|656.8|656.2|656.9|656.3|655.8|655.2|84
1618806300000|2021-04-19 04:25:00|656.6|656|656.7|656.1|656.8|656.2|656.5|655.9|26
1618806600000|2021-04-19 04:30:00|656.8|656.2|656.5|655.9|656.8|656.2|656.4|655.8|4
1618806900000|2021-04-19 04:35:00|656.4|655.8|656.3|655.7|656.5|655.9|656.3|655.7|1
1618807200000|2021-04-19 04:40:00|656.4|655.8|656.3|655.7|656.5|655.9|656.3|655.7|4
1618807500000|2021-04-19 04:45:00|656.4|655.8|656.5|655.9|656.5|655.9|656.3|655.7|11
1618807800000|2021-04-19 04:50:00|656.6|656|656.5|655.9|656.6|656|656.5|655.9|10
1618808400000|2021-04-19 05:00:00|656.4|655.8|656.5|655.9|656.5|655.9|656.4|655.8|1
1618808700000|2021-04-19 05:05:00|656.4|655.8|656.7|656.1|656.8|656.2|656.4|655.8|4
1618809000000|2021-04-19 05:10:00|656.8|656.2|656.8|656.2|656.8|656.2|656.5|655.9|1
1618809300000|2021-04-19 05:15:00|656.7|656.1|656.5|655.9|656.8|656.2|656.5|655.9|8
1618809600000|2021-04-19 05:20:00|656.4|655.8|656.5|655.9|656.5|655.9|656.4|655.8|4
1618809900000|2021-04-19 05:25:00|656.8|656.2|656.6|656|656.8|656.2|656.6|656|6
1618810200000|2021-04-19 05:30:00|657.1|656.5|657|656.4|657.1|656.5|656.9|656.3|15
1618810500000|2021-04-19 05:35:00|656.8|656.2|656.9|656.3|656.9|656.3|656.6|656|5
1618810800000|2021-04-19 05:40:00|656.8|656.2|656.8|656.2|656.9|656.3|656.8|656.2|3
1618811100000|2021-04-19 05:45:00|656.4|655.8|656.3|655.7|656.8|656.2|656.3|655.7|10
1618811400000|2021-04-19 05:50:00|656.4|655.8|656.6|656|656.7|656.1|656.4|655.8|3
1618811700000|2021-04-19 05:55:00|656.5|655.9|656|655.4|656.5|655.9|656|655.4|20
1618812000000|2021-04-19 06:00:00|656.1|655.5|656.5|655.9|656.5|655.9|655.8|655.2|9
1618812300000|2021-04-19 06:05:00|656.4|655.8|657.8|657.2|657.9|657.3|656.1|655.5|51
1618812600000|2021-04-19 06:10:00|657.6|657|657.7|657.1|657.9|657.3|657.6|657|8
1618812900000|2021-04-19 06:15:00|657.6|657|657.6|657|657.9|657.3|657.6|657|7
1618813200000|2021-04-19 06:20:00|657.7|657.1|657.6|657|657.9|657.3|657.6|657|12
1618813500000|2021-04-19 06:25:00|657.5|656.9|657.8|657.2|657.8|657.2|657.4|656.8|13
1618813800000|2021-04-19 06:30:00|657.6|657|658.6|658|658.6|658|657.6|657|74
1618814100000|2021-04-19 06:35:00|658.7|658.1|658.6|658|658.9|658.3|658.5|657.9|30
1618814400000|2021-04-19 06:40:00|658.8|658.2|658.4|657.8|658.9|658.3|658.4|657.8|61
1618814700000|2021-04-19 06:45:00|658.5|657.9|658.9|658.3|659.1|658.5|658.5|657.9|24
1618815000000|2021-04-19 06:50:00|658.7|658.1|658.1|657.5|658.8|658.2|657.8|657.2|53
1618815300000|2021-04-19 06:55:00|658|657.4|657.5|656.9|658|657.4|657.3|656.7|26
1618815600000|2021-04-19 07:00:00|657.4|656.8|656.8|656.2|657.4|656.8|656.8|656.2|11
1618815900000|2021-04-19 07:05:00|657|656.4|656.5|655.9|657|656.4|656.5|655.9|7
1618816200000|2021-04-19 07:10:00|656.6|656|656.8|656.2|656.9|656.3|656.5|655.9|10
1618816500000|2021-04-19 07:15:00|656.9|656.3|656.9|656.3|656.9|656.3|656.6|656|11
1618816800000|2021-04-19 07:20:00|657|656.4|658.8|658.2|658.8|658.2|656.8|656.2|56
1618817100000|2021-04-19 07:25:00|658.9|658.3|659.1|658.5|659.4|658.8|658.9|658.3|72
1618817400000|2021-04-19 07:30:00|659.2|658.6|660.9|660.3|661.3|660.7|659.1|658.5|118
1618817700000|2021-04-19 07:35:00|661|660.4|660.2|659.6|661.1|660.5|660.1|659.5|62
1618818000000|2021-04-19 07:40:00|660.1|659.5|660.4|659.8|660.5|659.9|659.9|659.3|38
1618818300000|2021-04-19 07:45:00|660.1|659.5|661.8|661.2|662.1|661.5|660|659.4|197
1618818600000|2021-04-19 07:50:00|661.9|661.3|661.2|660.6|661.9|661.3|660.8|660.2|61
1618818900000|2021-04-19 07:55:00|661.3|660.7|661|660.4|661.3|660.7|660.6|659.9|13
1618819200000|2021-04-19 08:00:00|660.9|660.3|660.8|660.2|661.4|660.8|660.8|660.2|19
1618819500000|2021-04-19 08:05:00|660.9|660.3|660.8|660.2|661.2|660.6|660.7|660.1|12
1618819800000|2021-04-19 08:10:00|660.6|660|660.5|659.9|660.6|660|660.2|659.6|7
1618820100000|2021-04-19 08:15:00|660.3|659.7|660.7|660.1|660.7|660.1|660.3|659.7|5
1618820400000|2021-04-19 08:20:00|660.6|660|660.5|659.9|660.7|660.1|660.5|659.9|13
1618820700000|2021-04-19 08:25:00|660.4|659.8|660.4|659.8|660.6|660|660.3|659.7|13
1618821000000|2021-04-19 08:30:00|660.6|660|660.8|660.2|660.9|660.3|660.5|659.9|11
1618821300000|2021-04-19 08:35:00|661|660.4|661.4|660.8|661.6|661|661|660.4|53
1618821600000|2021-04-19 08:40:00|661.5|660.9|661.6|661|661.8|661.2|661.5|660.9|6
1618821900000|2021-04-19 08:45:00|661.7|661.1|661.4|660.8|661.8|661.2|661.3|660.7|154
1618822200000|2021-04-19 08:50:00|661.5|660.9|661.1|660.5|661.6|661|660.8|660.2|40
1618822500000|2021-04-19 08:55:00|660.9|660.3|661|660.4|661.5|660.9|660.5|659.9|83
1618822800000|2021-04-19 09:00:00|660.9|660.3|659.4|658.8|661|660.4|659.3|658.7|231
1618823100000|2021-04-19 09:05:00|659.5|658.9|659.5|658.9|659.6|659|658.8|658.2|127
1618823400000|2021-04-19 09:10:00|659.4|658.8|659.8|659.2|660.1|659.5|659.4|658.8|62
1618823700000|2021-04-19 09:15:00|660|659.4|659.9|659.3|660.1|659.5|659.7|659.1|34
1618824000000|2021-04-19 09:20:00|659.8|659.2|659.8|659.2|660|659.4|659.6|659|5
1618824300000|2021-04-19 09:25:00|659.9|659.3|659.5|658.9|660|659.4|659.2|658.6|7
1618824600000|2021-04-19 09:30:00|659.3|658.7|659|658.4|659.8|659.2|658.7|658.1|31
1618824900000|2021-04-19 09:35:00|658.9|658.3|657|656.4|658.9|658.3|656.3|655.7|194
1618825200000|2021-04-19 09:40:00|656.8|656.2|657.1|656.5|657.3|656.7|656.7|656.1|31
1618825500000|2021-04-19 09:45:00|657.2|656.6|659.4|658.8|659.4|658.8|657.1|656.5|95
1618825800000|2021-04-19 09:50:00|659.3|658.7|659.5|658.9|659.5|658.9|659.3|658.7|22
1618826100000|2021-04-19 09:55:00|659.6|659|659.9|659.3|659.9|659.3|659.4|658.8|10
1618826400000|2021-04-19 10:00:00|659.7|659.1|659.9|659.3|659.9|659.3|659.5|658.9|18
1618826700000|2021-04-19 10:05:00|660|659.4|659.4|658.8|660|659.4|659.2|658.6|19
1618827000000|2021-04-19 10:10:00|659.3|658.7|659.4|658.8|659.5|658.9|659.2|658.6|16
1618827300000|2021-04-19 10:15:00|659.2|658.6|659.1|658.5|659.4|658.8|658.9|658.3|14
1618827600000|2021-04-19 10:20:00|658.9|658.3|658.6|658|658.9|658.3|658.6|658|6
1618827900000|2021-04-19 10:25:00|658.3|657.7|658.4|657.8|658.4|657.8|658.1|657.5|35
1618828200000|2021-04-19 10:30:00|658.3|657.7|658.4|657.8|658.4|657.8|658.1|657.5|5
1618828500000|2021-04-19 10:35:00|658.5|657.9|658.4|657.8|659|658.4|658.3|657.7|11
1618828800000|2021-04-19 10:40:00|658.7|658.1|658.3|657.7|658.7|658.1|658.3|657.7|8
1618829100000|2021-04-19 10:45:00|658.2|657.6|658.5|657.9|658.6|658|658.1|657.5|8
1618829400000|2021-04-19 10:50:00|658.6|658|659.4|658.8|659.4|658.8|658.6|658|8
1618829700000|2021-04-19 10:55:00|659.5|658.9|659.4|658.8|659.5|658.9|659.3|658.7|40
1618830000000|2021-04-19 11:00:00|659.3|658.7|659.4|658.8|659.4|658.8|659.2|658.6|11
1618830300000|2021-04-19 11:05:00|659.3|658.7|659.1|658.5|659.3|658.7|658.9|658.3|13
1618830600000|2021-04-19 11:10:00|659|658.4|658.5|657.9|659|658.4|658.4|657.8|16
1618830900000|2021-04-19 11:15:00|658.4|657.8|659.1|658.5|659.2|658.6|658.4|657.8|69
1618831200000|2021-04-19 11:20:00|659|658.4|657.7|657.1|659|658.4|657.7|657.1|29
1618831500000|2021-04-19 11:25:00|657.3|656.7|657|656.4|657.9|657.3|657|656.4|72
1618831800000|2021-04-19 11:30:00|657.1|656.5|656.9|656.3|657.4|656.8|656.3|655.7|107
1618832100000|2021-04-19 11:35:00|657.1|656.5|656.7|656.1|657.2|656.6|656.4|655.8|59
1618832400000|2021-04-19 11:40:00|656.8|656.2|656.9|656.3|657|656.4|656.6|656|11
1618832700000|2021-04-19 11:45:00|657|656.4|657.2|656.6|657.4|656.8|656.9|656.3|14
1618833000000|2021-04-19 11:50:00|657.3|656.7|657.6|657|657.6|657|657.2|656.6|11
1618833300000|2021-04-19 11:55:00|657.7|657.1|658.1|657.5|658.2|657.6|657.4|656.8|45
1618833600000|2021-04-19 12:00:00|658.2|657.6|658.7|658.1|658.8|658.2|657.9|657.3|67
1618833900000|2021-04-19 12:05:00|658.8|658.2|658.9|658.3|659|658.4|658.7|658.1|50
1618834200000|2021-04-19 12:10:00|659|658.4|659.2|658.6|659.3|658.7|658.8|658.2|18
1618834500000|2021-04-19 12:15:00|659.1|658.5|658.8|658.2|659.1|658.5|658.5|657.9|43
1618834800000|2021-04-19 12:20:00|658.9|658.3|659.3|658.7|659.4|658.8|658.8|658.2|20
1618835100000|2021-04-19 12:25:00|659.2|658.6|659.2|658.6|659.7|659.1|659.1|658.5|55
1618835400000|2021-04-19 12:30:00|659.1|658.5|658.3|657.7|659.2|658.6|658.1|657.5|46
1618835700000|2021-04-19 12:35:00|658.2|657.6|658.2|657.6|658.5|657.9|658.1|657.5|37
1618836000000|2021-04-19 12:40:00|658.1|657.5|657.9|657.3|658.4|657.7|657.8|657.2|50
1618839000000|2021-04-19 13:30:00|658.3|657.7|657.8|657.2|658.3|657.7|655.7|655.1|1437
1618839300000|2021-04-19 13:35:00|657.9|657.3|655.8|655.2|658.1|657.5|655.8|655.2|286
1618839600000|2021-04-19 13:40:00|656|655.4|656.4|655.8|656.6|656|654.2|653.6|622
1618839900000|2021-04-19 13:45:00|656.5|655.9|655.4|654.8|656.8|656.2|654.6|654|202
1618840200000|2021-04-19 13:50:00|655.5|654.9|655.6|655|656.6|656|655.1|654.5|198
1618840500000|2021-04-19 13:55:00|655.4|654.8|656.5|655.9|656.5|655.9|655|654.4|223
1618840800000|2021-04-19 14:00:00|656.4|655.8|656.3|655.7|656.8|656.2|655.8|655.2|469
1618841100000|2021-04-19 14:05:00|656.6|656|654.3|653.7|656.9|656.3|654.3|653.7|331
1618841400000|2021-04-19 14:10:00|654.4|653.8|654|653.4|654.4|653.8|653.3|652.7|818
1618841700000|2021-04-19 14:15:00|653.8|653.2|655.6|655|655.7|655.1|653.8|653.2|217
1618842000000|2021-04-19 14:20:00|655.3|654.7|656.4|655.8|656.9|656.3|655.3|654.7|203
1618842300000|2021-04-19 14:25:00|656.3|655.7|655.8|655.2|656.6|656|655.8|655.2|129
1618842600000|2021-04-19 14:30:00|655.9|655.3|656.1|655.5|656.1|655.5|655.1|654.5|169
1618842900000|2021-04-19 14:35:00|656.2|655.6|656.1|655.5|656.6|656|655.3|654.7|158
1618843200000|2021-04-19 14:40:00|656.3|655.7|656.4|655.8|656.8|656.2|656|655.4|87
1618843500000|2021-04-19 14:45:00|656.3|655.7|655.8|655.2|656.3|655.7|654.8|654.2|192
1618843800000|2021-04-19 14:50:00|655.6|655|656.3|655.7|656.3|655.7|655.3|654.7|108
1618844100000|2021-04-19 14:55:00|656.6|656|657.3|656.7|657.4|656.8|656.6|656|138
1618844400000|2021-04-19 15:00:00|657.4|656.8|656.8|656.2|657.4|656.8|656.6|656|83
1618844700000|2021-04-19 15:05:00|656.9|656.3|657.6|657|657.6|657|656.1|655.5|75
1618845000000|2021-04-19 15:10:00|657.4|656.8|657.5|656.9|657.6|657|656.6|656|89
1618845300000|2021-04-19 15:15:00|657.6|657|657.2|656.6|657.6|657|657.1|656.5|52
1618845600000|2021-04-19 15:20:00|657.1|656.5|657.6|657|657.6|657|656.8|656.2|124
1618845900000|2021-04-19 15:25:00|657.7|657.1|657.3|656.7|657.9|657.3|656.9|656.3|74
1618846200000|2021-04-19 15:30:00|657.4|656.8|656.4|655.8|657.4|656.8|656.2|655.6|78
1618846500000|2021-04-19 15:35:00|656.3|655.7|656.1|655.5|656.6|656|655.9|655.3|80
1618846800000|2021-04-19 15:40:00|655.9|655.3|655.4|654.8|655.9|655.3|654.9|654.3|87
1618847100000|2021-04-19 15:45:00|655.3|654.7|654.6|654|655.4|654.8|654.1|653.5|86
1618847400000|2021-04-19 15:50:00|654.5|653.9|654.4|653.8|654.7|654.1|654.1|653.5|475
1618847700000|2021-04-19 15:55:00|654.3|653.7|654.2|653.6|654.7|654.1|654.1|653.5|199
1618848000000|2021-04-19 16:00:00|654.4|653.8|655.9|655.3|655.9|655.3|654.3|653.7|420
1618848300000|2021-04-19 16:05:00|656.1|655.5|655.6|655|656.1|655.5|655.4|654.8|43
1618848600000|2021-04-19 16:10:00|655.7|655.1|655.4|654.8|656.2|655.6|655.4|654.8|28
1618848900000|2021-04-19 16:15:00|655.5|654.9|655.3|654.7|655.7|655.1|655.2|654.6|34
1618849200000|2021-04-19 16:20:00|655.2|654.6|655.1|654.5|655.4|654.8|655.1|654.5|75
1618849500000|2021-04-19 16:25:00|655.2|654.6|656.8|656.2|656.8|656.2|655.1|654.5|1149
1618849800000|2021-04-19 16:30:00|656.7|656.1|656|655.4|656.7|656.1|656|655.4|121
1618850100000|2021-04-19 16:35:00|656.3|655.7|656.3|655.7|656.4|655.8|656|655.4|47
1618850400000|2021-04-19 16:40:00|656.2|655.6|656|655.4|656.3|655.7|655.7|655.1|60
1618850700000|2021-04-19 16:45:00|656.2|655.6|655.8|655.2|656.2|655.6|655.4|654.8|245
1618851000000|2021-04-19 16:50:00|656|655.4|655.8|655.2|656|655.4|655.5|654.9|50
1618851300000|2021-04-19 16:55:00|656|655.4|655.7|655.1|656|655.4|655.5|654.9|85
1618851600000|2021-04-19 17:00:00|655.8|655.2|656|655.4|656|655.4|655.3|654.7|144
1618851900000|2021-04-19 17:05:00|656.3|655.7|656.8|656.2|657|656.4|656|655.4|63
1618852200000|2021-04-19 17:10:00|656.7|656.1|656.5|655.9|656.7|656.1|656.2|655.6|67
1618852500000|2021-04-19 17:15:00|656.6|656|656.8|656.2|656.8|656.2|656.3|655.7|44
1618852800000|2021-04-19 17:20:00|656.5|655.9|656.5|655.9|657|656.4|656.5|655.9|118
1618853100000|2021-04-19 17:25:00|656.3|655.7|656.9|656.3|657|656.4|656.3|655.7|209
1618853400000|2021-04-19 17:30:00|657|656.4|657.9|657.3|657.9|657.3|656.8|656.2|192
1618853700000|2021-04-19 17:35:00|657.7|657.1|657.5|656.9|657.8|657.2|657.2|656.6|237
1618854000000|2021-04-19 17:40:00|657.4|656.8|655.9|655.3|657.4|656.8|655.9|655.3|166
1618854300000|2021-04-19 17:45:00|656.4|655.8|655.9|655.3|656.4|655.8|655.9|655.3|29
1618854600000|2021-04-19 17:50:00|656|655.4|654.6|654|656.2|655.6|654.6|654|133
1618854900000|2021-04-19 17:55:00|654.4|653.8|653.9|653.3|654.6|654|653.4|652.8|104
1618855200000|2021-04-19 18:00:00|653.8|653.2|653.3|652.7|654.2|653.6|653.1|652.5|167
1618855500000|2021-04-19 18:05:00|653.2|652.6|653.4|652.8|653.7|653.1|652.6|652|317
1618855800000|2021-04-19 18:10:00|653.6|653|654.2|653.6|654.3|653.7|652.6|652|626
1618856100000|2021-04-19 18:15:00|654.1|653.5|652.9|652.3|654.7|654.1|652.4|651.8|370
1618876800000|2021-04-20 00:00:00|652.6|652|652.4|651.8|652.7|652.1|652.1|651.5|54
1618877100000|2021-04-20 00:05:00|652.3|651.7|652.7|652.1|652.9|652.3|652.1|651.5|30
1618877400000|2021-04-20 00:10:00|652.4|651.8|652.7|652.1|652.7|652.1|652.3|651.7|23
1618877700000|2021-04-20 00:15:00|652.6|652|652.5|651.9|652.8|652.2|652.4|651.8|249
1618878000000|2021-04-20 00:20:00|652.8|652.2|651.9|651.3|652.8|652.2|651.3|650.7|44
1618878300000|2021-04-20 00:25:00|652|651.4|652.2|651.6|652.2|651.6|651.8|651.2|7
1618878600000|2021-04-20 00:30:00|652|651.4|652.3|651.7|652.3|651.7|652|651.4|4
1618878900000|2021-04-20 00:35:00|652.2|651.6|652.5|651.9|652.5|651.9|652.2|651.6|3
1618879200000|2021-04-20 00:40:00|652.6|652|652.5|651.9|652.8|652.2|652.4|651.8|56
1618879500000|2021-04-20 00:45:00|652.6|652|652.5|651.9|652.8|652.2|652.5|651.9|31
1618879800000|2021-04-20 00:50:00|652.6|652|652.6|652|652.8|652.2|652.5|651.9|3
1618880100000|2021-04-20 00:55:00|652.5|651.9|652.5|651.9|652.6|652|652.5|651.9|47
1618880400000|2021-04-20 01:00:00|652.4|651.8|653.1|652.5|653.2|652.6|652.4|651.8|2
1618880700000|2021-04-20 01:05:00|653.2|652.6|653.2|652.6|653.2|652.6|653.1|652.5|0
1618881000000|2021-04-20 01:10:00|653.1|652.5|653.4|652.8|653.4|652.8|653.1|652.5|7
1618881300000|2021-04-20 01:15:00|653.6|653|653.2|652.6|654|653.4|653.2|652.6|15
1618881600000|2021-04-20 01:20:00|653.4|652.8|653.2|652.6|653.6|653|653.2|652.6|1
1618881900000|2021-04-20 01:25:00|653.1|652.5|653.3|652.7|653.3|652.7|653|652.4|0
1618882200000|2021-04-20 01:30:00|653.4|652.8|653.7|653.1|653.9|653.3|653.4|652.8|7
1618882500000|2021-04-20 01:35:00|653.6|653|653.7|653.1|653.8|653.2|653.4|652.8|0
1618882800000|2021-04-20 01:40:00|653.8|653.2|653.7|653.1|653.8|653.2|653.7|653.1|0
1618883100000|2021-04-20 01:45:00|653.8|653.2|654|653.4|654|653.4|653.7|653.1|6
1618883400000|2021-04-20 01:50:00|654.1|653.5|655.2|654.6|655.2|654.6|654.1|653.5|157
1618883700000|2021-04-20 01:55:00|655.1|654.5|654.7|654.1|655.2|654.6|654.7|654.1|7
1618884000000|2021-04-20 02:00:00|655|654.4|654.7|654.1|655|654.4|654.5|653.9|12
1618884300000|2021-04-20 02:05:00|654.8|654.2|655.4|654.8|655.4|654.8|654.7|654.1|9
1618884600000|2021-04-20 02:10:00|655.5|654.9|655.5|654.9|655.5|654.9|655.2|654.6|10
1618884900000|2021-04-20 02:15:00|655.7|655.1|655.8|655.2|656|655.4|655.6|655|8
1618885200000|2021-04-20 02:20:00|655.9|655.3|655.9|655.3|656|655.4|655.8|655.2|4
1618885500000|2021-04-20 02:25:00|655.7|655.1|655.7|655.1|655.9|655.3|655.6|655|13
1618885800000|2021-04-20 02:30:00|655.9|655.3|655.4|654.8|655.9|655.3|655.4|654.8|4
1618886100000|2021-04-20 02:35:00|655.5|654.9|655.4|654.8|655.5|654.9|655.4|654.8|2
1618886400000|2021-04-20 02:40:00|655.5|654.9|655.4|654.8|655.6|655|655.4|654.8|2
1618886700000|2021-04-20 02:45:00|655.5|654.9|655.7|655.1|655.7|655.1|655.4|654.8|2
1618887000000|2021-04-20 02:50:00|655.6|655|655.7|655.1|655.7|655.1|655.6|655|1
1618887300000|2021-04-20 02:55:00|655.5|654.9|655.4|654.8|655.7|655.1|655.4|654.8|2
1618887600000|2021-04-20 03:00:00|655.5|654.9|655.5|654.9|655.5|654.9|655.4|654.8|1
1618887900000|2021-04-20 03:05:00|655.4|654.8|655.8|655.2|655.9|655.3|655.4|654.8|4
1618888200000|2021-04-20 03:10:00|655.9|655.3|656.2|655.6|656.2|655.6|655.8|655.2|13
1618888500000|2021-04-20 03:15:00|656.3|655.7|656.1|655.5|656.3|655.7|656|655.4|3
1618888800000|2021-04-20 03:20:00|656.2|655.6|656.1|655.5|656.2|655.6|656|655.4|3
1618889100000|2021-04-20 03:25:00|656|655.4|655.9|655.3|656.2|655.6|655.9|655.3|0
1618889400000|2021-04-20 03:30:00|656|655.4|656.2|655.6|656.4|655.8|655.9|655.3|0
1618889700000|2021-04-20 03:35:00|656.4|655.8|655.7|655.1|656.4|655.8|655.7|655.1|27
1618890000000|2021-04-20 03:40:00|655.5|654.9|655.3|654.7|655.5|654.9|655|654.4|45
1618890300000|2021-04-20 03:45:00|655.2|654.6|654.9|654.3|655.2|654.6|654.9|654.3|12
1618890600000|2021-04-20 03:50:00|655.1|654.5|655.1|654.5|655.1|654.5|655.1|654.5|4
1618890900000|2021-04-20 03:55:00|655.2|654.6|655.4|654.8|655.4|654.8|655.2|654.6|10
1618891200000|2021-04-20 04:00:00|655.5|654.9|655.2|654.6|655.5|654.9|655|654.4|5
1618891500000|2021-04-20 04:05:00|655.3|654.7|655.4|654.8|655.4|654.8|655.2|654.6|5
1618891800000|2021-04-20 04:10:00|655.5|654.9|655.2|654.6|655.5|654.9|655.2|654.6|4
1618892100000|2021-04-20 04:15:00|655.4|654.8|655.2|654.6|655.4|654.8|655.1|654.5|3
1618892400000|2021-04-20 04:20:00|655.3|654.7|655.2|654.6|655.3|654.7|655.2|654.6|1
1618892700000|2021-04-20 04:25:00|655|654.4|655.2|654.6|655.4|654.8|655|654.4|56
1618893000000|2021-04-20 04:30:00|655.3|654.7|655.4|654.8|655.6|655|655.3|654.7|17
1618893300000|2021-04-20 04:35:00|||||||||1
1618893600000|2021-04-20 04:40:00|655.3|654.7|655.2|654.6|655.4|654.8|655.2|654.6|7
1618893900000|2021-04-20 04:45:00|655.3|654.7|655.1|654.5|655.3|654.7|654.9|654.3|13
1618894200000|2021-04-20 04:50:00|655.2|654.6|655.3|654.7|655.3|654.7|655|654.4|15
1618894500000|2021-04-20 04:55:00|655.1|654.5|655.3|654.7|655.5|654.9|655.1|654.4|2
1618894800000|2021-04-20 05:00:00|655.5|654.9|655.2|654.6|655.5|654.9|655.2|654.6|2
1618895100000|2021-04-20 05:05:00|655|654.4|655|654.4|655|654.4|655|654.4|2
1618895400000|2021-04-20 05:10:00|655.1|654.5|655|654.4|655.1|654.5|655|654.4|0
1618895700000|2021-04-20 05:15:00|655.1|654.5|655|654.4|655.2|654.6|655|654.4|2
1618896000000|2021-04-20 05:20:00|654.9|654.3|655.1|654.5|655.1|654.5|654.9|654.3|2
1618896300000|2021-04-20 05:25:00|655|654.4|654.7|654.1|655.2|654.6|654.7|654.1|2
1618896600000|2021-04-20 05:30:00|654.8|654.2|655|654.4|655.2|654.5|654.8|654.2|2
1618896900000|2021-04-20 05:35:00|654.9|654.3|654.8|654.2|655|654.4|654.7|654.1|0
1618897200000|2021-04-20 05:40:00|654.9|654.3|655|654.4|655|654.4|654.8|654.2|2
1618897500000|2021-04-20 05:45:00|655.1|654.5|654.7|654.1|655.2|654.5|654.7|654.1|2
1618897800000|2021-04-20 05:50:00|654.8|654.2|654.9|654.3|655|654.4|654.7|654.1|1
1618898100000|2021-04-20 05:55:00|655|654.4|655.1|654.5|655.3|654.7|654.9|654.3|15
1618898400000|2021-04-20 06:00:00|655.2|654.6|655|654.4|655.2|654.6|654.9|654.3|2
1618898700000|2021-04-20 06:05:00|655.2|654.6|655|654.4|655.3|654.7|655|654.4|2
1618899000000|2021-04-20 06:10:00|655.1|654.5|655.3|654.7|655.4|654.8|655|654.4|5
1618899300000|2021-04-20 06:15:00|655.5|654.9|655.3|654.7|655.6|655|655.1|654.5|9
1618899600000|2021-04-20 06:20:00|655.2|654.6|655.3|654.7|655.4|654.8|655.1|654.5|0
1618899900000|2021-04-20 06:25:00|655.2|654.6|655.4|654.8|655.4|654.8|655.2|654.6|0
1618900200000|2021-04-20 06:30:00|655.3|654.7|655.5|654.9|655.5|654.9|655.3|654.7|1
1618900500000|2021-04-20 06:35:00|655.6|655|656.1|655.5|656.1|655.5|655.5|654.9|20
1618900800000|2021-04-20 06:40:00|656.3|655.7|656.8|656.2|657|656.4|656|655.4|40
1618901100000|2021-04-20 06:45:00|656.5|655.9|657|656.4|657.3|656.7|656.3|655.7|19
1618901400000|2021-04-20 06:50:00|656.9|656.3|657.1|656.5|657.2|656.6|656.9|656.3|27
1618901700000|2021-04-20 06:55:00|657|656.4|657.4|656.8|657.5|656.9|657|656.4|36
1618902000000|2021-04-20 07:00:00|657.3|656.7|657.9|657.3|658.1|657.5|657.2|656.6|88
1618902300000|2021-04-20 07:05:00|658|657.4|657.8|657.2|658|657.4|657.3|656.7|105
1618902600000|2021-04-20 07:10:00|657.7|657.1|657.8|657.2|657.8|657.2|657.7|657.1|17
1618902900000|2021-04-20 07:15:00|657.7|657.1|657.6|657|657.8|657.2|657.6|657|32
1618903200000|2021-04-20 07:20:00|657.3|656.7|657.6|657|657.6|657|656.5|655.9|40
1618903500000|2021-04-20 07:25:00|657.5|656.9|657.5|656.9|657.6|657|657.4|656.8|7
1618903800000|2021-04-20 07:30:00|657.6|657|657.3|656.7|657.6|657|657.2|656.6|6
1618904100000|2021-04-20 07:35:00|657.2|656.6|657.6|657|657.6|657|657.1|656.5|19
1618904400000|2021-04-20 07:40:00|657.5|656.9|657.3|656.7|657.6|657|657.3|656.7|13
1618904700000|2021-04-20 07:45:00|657.4|656.8|658.5|657.9|658.6|658|657.4|656.8|14
1618905000000|2021-04-20 07:50:00|658.3|657.7|658|657.4|658.3|657.7|657.8|657.2|18
1618905300000|2021-04-20 07:55:00|657.9|657.3|657.5|656.9|658.1|657.5|657.3|656.7|11
1618905600000|2021-04-20 08:00:00|657.7|657.1|657.5|656.9|657.8|657.2|657.5|656.9|14
1618905900000|2021-04-20 08:05:00|657.4|656.8|657.6|657|657.7|657.1|657.4|656.8|8
1618906200000|2021-04-20 08:10:00|657.5|656.9|657.6|657|657.6|657|657.5|656.9|12
1618906500000|2021-04-20 08:15:00|657.8|657.2|657.5|656.9|657.8|657.2|657.5|656.9|9
1618906800000|2021-04-20 08:20:00|657.6|657|657.5|656.9|657.6|657|657.5|656.9|0
1618907100000|2021-04-20 08:25:00|657.4|656.8|657|656.4|657.9|657.3|656.9|656.3|83
1618907400000|2021-04-20 08:30:00|657.1|656.5|657.3|656.7|657.6|657|657.1|656.5|59
1618907700000|2021-04-20 08:35:00|657.4|656.8|657.3|656.7|657.6|657|657.3|656.7|31
1618908000000|2021-04-20 08:40:00|657.4|656.8|656.5|655.9|657.4|656.8|656.5|655.9|82
1618908300000|2021-04-20 08:45:00|656.8|656.2|658.5|657.9|658.6|658|656.5|655.9|84
1618908600000|2021-04-20 08:50:00|658.4|657.8|658.5|657.9|659.1|658.5|658.3|657.7|71
1618908900000|2021-04-20 08:55:00|658.7|658.1|658.7|658.1|658.7|658.1|658.4|657.8|13
1618909200000|2021-04-20 09:00:00|658.6|658|659.6|659|659.7|659.1|658.6|658|39
1618909500000|2021-04-20 09:05:00|659.5|658.9|658.7|658.1|659.5|658.9|658.7|658.1|7
1618909800000|2021-04-20 09:10:00|659|658.4|659|658.4|659.1|658.5|658.8|658.2|17
1618910100000|2021-04-20 09:15:00|658.9|658.3|659.2|658.6|659.5|658.9|658.9|658.3|19
1618910400000|2021-04-20 09:20:00|659|658.4|659.5|658.9|659.5|658.9|658.9|658.3|25
1618910700000|2021-04-20 09:25:00|659.3|658.7|659.3|658.7|659.8|659.2|659.3|658.7|8
1618911000000|2021-04-20 09:30:00|659.2|658.6|659|658.4|659.3|658.7|658.9|658.3|4
1618911300000|2021-04-20 09:35:00|658.9|658.3|659|658.4|659.2|658.6|658.7|658.1|8
1618911600000|2021-04-20 09:40:00|658.9|658.3|658.9|658.3|658.9|658.3|658.8|658.2|2
1618911900000|2021-04-20 09:45:00|658.8|658.2|659.2|658.6|659.2|658.6|658.7|658.1|12
1618912200000|2021-04-20 09:50:00|659.1|658.5|659.1|658.5|659.2|658.6|659|658.4|6
1618912500000|2021-04-20 09:55:00|659.2|658.6|659.8|659.2|660.2|659.6|659|658.4|21
1618912800000|2021-04-20 10:00:00|659.7|659.1|659.5|658.9|659.8|659.2|659.1|658.5|5
1618913100000|2021-04-20 10:05:00|659.6|659|659.5|658.9|659.9|659.3|659.5|658.9|7
1618913400000|2021-04-20 10:10:00|659.3|658.7|659.4|658.8|659.6|659|659.3|658.7|2
1618913700000|2021-04-20 10:15:00|659.5|658.9|658.9|658.3|659.6|659|658.9|658.3|7
1618914000000|2021-04-20 10:20:00|658.8|658.2|658.8|658.2|658.9|658.3|658.6|658|19
1618914300000|2021-04-20 10:25:00|658.9|658.3|659.1|658.5|659.2|658.6|658.8|658.2|16
1618914600000|2021-04-20 10:30:00|659.3|658.7|658.9|658.3|659.3|658.7|658.9|658.3|11
1618914900000|2021-04-20 10:35:00|659|658.4|659|658.4|659|658.4|658.7|658.1|13
1618915200000|2021-04-20 10:40:00|658.9|658.3|659|658.4|659.3|658.7|658.9|658.3|8
1618915500000|2021-04-20 10:45:00|658.9|658.3|658.7|658.1|659.1|658.5|658.6|658|12
1618915800000|2021-04-20 10:50:00|658.8|658.2|658.9|658.3|659|658.4|658.7|658.1|8
1618916100000|2021-04-20 10:55:00|659|658.4|658.9|658.3|659.3|658.7|658.6|658|23
1618916400000|2021-04-20 11:00:00|658.8|658.2|658.6|658|658.8|658.2|658.4|657.8|18
1618916700000|2021-04-20 11:05:00|658.5|657.9|657.9|657.3|658.5|657.9|657.8|657.2|48
1618917000000|2021-04-20 11:10:00|658|657.4|657.8|657.2|658.3|657.7|657|656.4|54
1618917300000|2021-04-20 11:15:00|657.9|657.3|657.9|657.3|657.9|657.3|657.7|657.1|19
1618917600000|2021-04-20 11:20:00|657.8|657.2|658.3|657.7|658.3|657.7|657.8|657.2|12
1618917900000|2021-04-20 11:25:00|658.2|657.6|658.1|657.5|658.7|658.1|658.1|657.5|17
1618918200000|2021-04-20 11:30:00|658.3|657.7|658.7|658.1|658.7|658.1|658.1|657.5|4
1618918500000|2021-04-20 11:35:00|658.8|658.2|658.7|658.1|658.8|658.2|658.5|657.9|15
1618918800000|2021-04-20 11:40:00|658.6|658|658.8|658.2|659.1|658.5|658.6|658|8
1618919100000|2021-04-20 11:45:00|658.9|658.3|658.8|658.2|659.1|658.5|658.8|658.2|5
1618919400000|2021-04-20 11:50:00|658.7|658.1|658.8|658.2|659|658.4|658.6|658|7
1618919700000|2021-04-20 11:55:00|658.7|658.1|659|658.4|659|658.4|658.7|658.1|6
1618920000000|2021-04-20 12:00:00|658.8|658.2|658.7|658.1|659.4|658.8|658.6|658|23
1618920300000|2021-04-20 12:05:00|658.6|658|658.2|657.6|658.8|658.2|658.1|657.5|15
1618920600000|2021-04-20 12:10:00|658.1|657.5|658.2|657.6|658.3|657.7|657.8|657.2|11
1618920900000|2021-04-20 12:15:00|658.3|657.7|659|658.4|659|658.4|658.1|657.5|34
1618921200000|2021-04-20 12:20:00|658.9|658.3|658.3|657.7|659|658.4|658.1|657.5|68
1618921500000|2021-04-20 12:25:00|658.2|657.6|658.2|657.6|658.3|657.7|658|657.4|56
1618921800000|2021-04-20 12:30:00|658.3|657.7|658.2|657.6|658.3|657.7|657.9|657.3|74
1618922100000|2021-04-20 12:35:00|658.1|657.5|658.2|657.6|658.3|657.7|657.8|657.2|69
1618922400000|2021-04-20 12:40:00|658.1|657.5|658.5|657.9|658.5|657.9|657.9|657.3|22
1618925400000|2021-04-20 13:30:00|657.8|657.2|667.6|667|667.8|667.2|657|656.4|1460
1618925700000|2021-04-20 13:35:00|667.8|667.2|668.4|667.8|669.5|668.9|667.4|666.8|808
1618926000000|2021-04-20 13:40:00|668.7|668.1|668.6|668|669.8|669.2|667.9|667.3|820
1618926300000|2021-04-20 13:45:00|668.8|668.2|669.9|669.3|669.9|669.3|667.2|666.6|503
1618926600000|2021-04-20 13:50:00|670.1|669.5|669.9|669.3|670.2|669.6|669.4|668.8|470
1618926900000|2021-04-20 13:55:00|669.7|669.1|669.3|668.7|670|669.4|669|668.4|293
1618927200000|2021-04-20 14:00:00|669.4|668.8|668.4|667.8|670.1|669.5|668|667.4|610
1618927500000|2021-04-20 14:05:00|668.5|667.9|670.3|669.7|670.5|669.9|668.3|667.7|656
1618927800000|2021-04-20 14:10:00|670.8|670.2|674.4|673.8|674.4|673.8|670.3|669.7|1364
1618928100000|2021-04-20 14:15:00|674.5|673.9|676.4|675.8|676.4|675.8|674.4|673.8|944
1618928400000|2021-04-20 14:20:00|676.3|675.7|678.2|677.6|678.5|677.9|675.4|674.8|960
1618928700000|2021-04-20 14:25:00|678.3|677.7|678.2|677.6|678.7|678.1|677.4|676.8|926
1618929000000|2021-04-20 14:30:00|678.7|678.1|677.9|677.3|679.7|679.1|677.5|676.9|1191
1618929300000|2021-04-20 14:35:00|678|677.4|675.1|674.5|678.2|677.6|675.1|674.5|571
1618929600000|2021-04-20 14:40:00|675.2|674.6|673.6|673|675.5|674.9|672.6|672|709
1618929900000|2021-04-20 14:45:00|673.5|672.9|672.9|672.3|673.7|673.1|672.5|671.9|734
1618930200000|2021-04-20 14:50:00|673|672.4|671.6|671|673.2|672.6|671|670.4|464
1618930500000|2021-04-20 14:55:00|671.5|670.9|673.3|672.7|673.8|673.2|671.1|670.5|536
1618930800000|2021-04-20 15:00:00|673.4|672.8|672.5|671.9|674.1|673.5|672.2|671.6|316
1618931100000|2021-04-20 15:05:00|672.7|672.1|673.2|672.6|673.2|672.6|672.5|671.9|294
1618931400000|2021-04-20 15:10:00|673.5|672.9|672.2|671.6|673.5|672.9|672.1|671.5|237
1618931700000|2021-04-20 15:15:00|672.5|671.9|669.8|669.2|672.6|672|669.3|668.7|649
1618932000000|2021-04-20 15:20:00|670|669.4|669.5|668.9|670.2|669.6|669|668.4|196
1618932300000|2021-04-20 15:25:00|669.6|669|669.3|668.7|670|669.4|669.2|668.6|286
1618932600000|2021-04-20 15:30:00|669.5|668.9|670|669.4|670.3|669.7|669.2|668.6|79
1618932900000|2021-04-20 15:35:00|669.8|669.2|669.8|669.2|670.1|669.5|669.3|668.7|106
1618933200000|2021-04-20 15:40:00|669.9|669.3|667.8|667.2|670.1|669.5|667.8|667.2|217
1618933500000|2021-04-20 15:45:00|667.9|667.3|667.6|667|668.2|667.6|667.5|666.9|440
1618933800000|2021-04-20 15:50:00|667.3|666.7|667.8|667.2|668|667.4|666.8|666.2|148
1618934100000|2021-04-20 15:55:00|667.7|667.1|667.8|667.2|668|667.4|667.3|666.7|72
1618934400000|2021-04-20 16:00:00|668|667.4|667.5|666.9|668.3|667.7|667.5|666.9|129
1618934700000|2021-04-20 16:05:00|667.3|666.7|666.8|666.2|667.6|667|666.6|666|131
1618935000000|2021-04-20 16:10:00|666.9|666.3|667.3|666.7|667.9|667.3|666.5|665.9|170
1618935300000|2021-04-20 16:15:00|667.4|666.8|667.2|666.6|668|667.4|667|666.4|89
1618935600000|2021-04-20 16:20:00|667|666.4|666.9|666.3|667.7|667.1|666.5|665.9|121
1618935900000|2021-04-20 16:25:00|667|666.4|665.5|664.9|667.2|666.6|664.8|664.2|310
1618936200000|2021-04-20 16:30:00|665.6|665|664.9|664.3|665.7|665.1|664.4|663.8|122
1618936500000|2021-04-20 16:35:00|665|664.4|665|664.4|665.5|664.9|664.9|664.3|69
1618936800000|2021-04-20 16:40:00|665.2|664.6|664.2|663.6|665.2|664.6|664.2|663.6|139
1618937100000|2021-04-20 16:45:00|664.3|663.7|664.2|663.6|664.9|664.3|664|663.4|92
1618937400000|2021-04-20 16:50:00|664.1|663.5|663.3|662.7|664.4|663.8|663.2|662.6|393
1618937700000|2021-04-20 16:55:00|663.4|662.8|663.8|663.2|663.9|663.3|663|662.4|85
1618938000000|2021-04-20 17:00:00|663.7|663.1|663.8|663.2|664|663.4|663.3|662.7|73
1618938300000|2021-04-20 17:05:00|663.6|663|664.1|663.5|664.6|664|663.5|662.9|600
1618938600000|2021-04-20 17:10:00|664.3|663.7|664.5|663.9|664.5|663.9|663.6|663|119
1618938900000|2021-04-20 17:15:00|664.6|664|665.4|664.8|665.4|664.8|664.5|663.9|195
1618939200000|2021-04-20 17:20:00|665.6|665|664.6|664|665.6|665|664.1|663.5|172
1618939500000|2021-04-20 17:25:00|664.4|663.8|663.7|663.1|664.7|664.1|663.7|663.1|92
1618939800000|2021-04-20 17:30:00|663.5|662.9|663.9|663.3|664.5|663.9|663.5|662.9|49
1618940100000|2021-04-20 17:35:00|664|663.4|663.4|662.8|664.2|663.6|663.4|662.8|71
1618940400000|2021-04-20 17:40:00|663.5|662.9|664|663.4|664.2|663.6|663.5|662.9|327
1618940700000|2021-04-20 17:45:00|664.1|663.5|664.5|663.9|664.6|664|664|663.4|21
1618941000000|2021-04-20 17:50:00|664.7|664.1|664.5|663.9|664.7|664.1|664.3|663.7|154
1618941300000|2021-04-20 17:55:00|664.6|664|664.7|664.1|665|664.4|664.5|663.9|57
1618941600000|2021-04-20 18:00:00|664.9|664.3|662.7|662.1|665.2|664.6|662.5|661.9|201
1618941900000|2021-04-20 18:05:00|662.8|662.2|662.7|662.1|663|662.4|662.5|661.9|173
1618942200000|2021-04-20 18:10:00|662.4|661.8|660.8|660.2|662.7|662.1|660.4|659.8|896
1618942500000|2021-04-20 18:15:00|660.6|660|660.6|660|661.6|661|660.3|659.7|833
1618963200000|2021-04-21 00:00:00|664.2|663.2|665.7|665.1|666.1|665.5|663.3|662.4|177
1618963500000|2021-04-21 00:05:00|665.6|665|665.3|664.7|665.6|665|664.3|663.7|31
1618963800000|2021-04-21 00:10:00|665.2|664.6|664.9|664.3|665.5|664.7|664.8|664.2|22
1618964100000|2021-04-21 00:15:00|664.8|664.2|664.8|664.2|665|664.4|664.8|664.2|12
1618964400000|2021-04-21 00:20:00|664.9|664.3|664.3|663.7|664.9|664.3|664.1|663.5|14
1618964700000|2021-04-21 00:25:00|664.4|663.8|663.1|662.5|664.8|664.2|663|662.4|62
1618965000000|2021-04-21 00:30:00|663.3|662.7|662.5|661.9|663.3|662.7|662.5|661.9|26
1618965300000|2021-04-21 00:35:00|662.6|662|662.5|661.9|662.9|662.3|662.4|661.8|56
1618965600000|2021-04-21 00:40:00|662.7|662.1|662.5|661.9|662.7|662.1|662.2|661.6|25
1618965900000|2021-04-21 00:45:00|662.7|662.1|662.5|661.9|662.7|662.1|662.4|661.8|5
1618966200000|2021-04-21 00:50:00|662.7|662.1|662.8|662.2|662.9|662.3|662.6|662|30
1618966500000|2021-04-21 00:55:00|662.7|662.1|663|662.4|663|662.4|662.6|662|3
1618966800000|2021-04-21 01:00:00|662.9|662.3|662.5|661.9|663|662.4|662.5|661.9|12
1618967100000|2021-04-21 01:05:00|662.6|662|662.5|661.9|662.8|662.2|662.4|661.8|4
1618967400000|2021-04-21 01:10:00|662.6|662|662.6|662|662.6|662|662.4|661.8|2
1618967700000|2021-04-21 01:15:00|662.4|661.8|662|661.4|662.5|661.9|661.9|661.3|6
1618968000000|2021-04-21 01:20:00|661.9|661.3|661.8|661.2|662|661.4|661.8|661.2|10
1618968300000|2021-04-21 01:25:00|661.9|661.3|662.1|661.5|662.1|661.5|661.9|661.3|1
1618968600000|2021-04-21 01:30:00|662.2|661.6|662.9|662.3|663|662.4|662.2|661.6|12
1618968900000|2021-04-21 01:35:00|663|662.4|663.3|662.7|663.4|662.8|662.8|662.2|8
1618969200000|2021-04-21 01:40:00|663.4|662.8|663.3|662.7|663.4|662.8|663|662.4|4
1618969500000|2021-04-21 01:45:00|663.6|663|664.1|663.5|664.1|663.5|663.6|663|6
1618969800000|2021-04-21 01:50:00|664.2|663.6|664.1|663.5|664.2|663.6|664|663.4|2
1618970100000|2021-04-21 01:55:00|663.9|663.3|664.3|663.7|664.4|663.8|663.8|663.2|8
1618970400000|2021-04-21 02:00:00|664.5|663.9|664.1|663.5|664.5|663.9|663.9|663.3|17
1618970700000|2021-04-21 02:05:00|664|663.4|664|663.4|664.1|663.5|664|663.4|60
1618971000000|2021-04-21 02:10:00|664.1|663.5|664.8|664.2|664.9|664.3|664|663.4|15
1618971300000|2021-04-21 02:15:00|664.9|664.3|664.8|664.2|664.9|664.3|664.6|664|22
1618971600000|2021-04-21 02:20:00|664.7|664.1|664.7|664.1|664.7|664.1|664.5|663.9|2
1618971900000|2021-04-21 02:25:00|664.4|663.8|664.4|663.8|664.7|664.1|664.4|663.8|2
1618972200000|2021-04-21 02:30:00|664.7|663.7|664.6|664|664.8|664.2|664.6|663.7|0
1618972500000|2021-04-21 02:35:00|664.7|664.1|664.3|663.7|664.7|664.1|664.3|663.7|3
1618972800000|2021-04-21 02:40:00|664.4|663.8|664.4|663.8|664.6|664|664.2|663.6|6
1618973100000|2021-04-21 02:45:00|664.3|663.7|664.4|663.8|664.7|664.1|664.3|663.7|4
1618973400000|2021-04-21 02:50:00|664.5|663.9|664.6|664|664.8|664.1|664.4|663.8|5
1618973700000|2021-04-21 02:55:00|664.5|663.9|664.6|664|664.7|664.1|664.4|663.8|1
1618974000000|2021-04-21 03:00:00|664.7|664.1|664.7|664.1|664.8|664.2|664.6|664|5
1618974300000|2021-04-21 03:05:00|664.8|664.2|664.7|664.1|664.9|664.3|664.7|664.1|1
1618974600000|2021-04-21 03:10:00|664.6|664|664.6|664|664.6|664|664.6|664|1
1618974900000|2021-04-21 03:15:00|664.8|664.2|664.9|664.3|664.9|664.3|664.5|663.9|17
1618975200000|2021-04-21 03:20:00|664.8|664.2|664.7|664.1|664.8|664.2|664.7|664.1|4
1618975500000|2021-04-21 03:25:00|664.6|664|664.7|664.1|664.7|664.1|664.6|664|3
1618975800000|2021-04-21 03:30:00|664.6|664|664.8|664.2|664.8|664.2|664.6|664|1
1618976100000|2021-04-21 03:35:00|664.7|664.1|664.7|664.1|664.8|664.2|664.7|664.1|0
1618976400000|2021-04-21 03:40:00|||||||||1
1618976700000|2021-04-21 03:45:00|664.8|664.2|664.7|664.1|664.8|664.2|664.7|664.1|0
1618977000000|2021-04-21 03:50:00|664.8|664.2|664.7|664.1|664.8|664.2|664.7|664.1|0
1618977600000|2021-04-21 04:00:00|||||||||2
1618977900000|2021-04-21 04:05:00|664.6|664|664.6|664|664.6|664|664.6|664|0
1618978200000|2021-04-21 04:10:00|664.9|664.3|664.7|664.1|664.9|664.3|664.7|664.1|2
1618978500000|2021-04-21 04:15:00|664.9|664.3|664.9|664.3|664.9|664.3|664.9|664.3|6
1618978800000|2021-04-21 04:20:00|665|664.4|665|664.4|665|664.4|665|664.4|0
1618979100000|2021-04-21 04:25:00|664.9|664.3|664.7|664.1|664.9|664.3|664.7|664.1|1
1618979400000|2021-04-21 04:30:00|664.6|664|663.9|663.3|664.6|664|663.9|663.3|9
1618979700000|2021-04-21 04:35:00|664|663.4|664.1|663.5|664.1|663.5|663.9|663.3|5
1618980000000|2021-04-21 04:40:00|663.9|663.3|663.9|663.3|663.9|663.3|663.9|663.3|1
1618980300000|2021-04-21 04:45:00|663.8|663.2|663.6|663|663.8|663.2|663.6|663|3
1618980600000|2021-04-21 04:50:00|663.5|662.9|663.9|663.3|664.1|663.5|663.5|662.9|24
1618980900000|2021-04-21 04:55:00|664|663.4|664|663.4|664|663.4|664|663.4|14
1618981200000|2021-04-21 05:00:00|||||||||4
1618981500000|2021-04-21 05:05:00|663.9|663.3|663.7|663.1|664|663.4|663.7|663.1|14
1618981800000|2021-04-21 05:10:00|664|663.4|664|663.4|664|663.4|663.9|663.3|10
1618982100000|2021-04-21 05:15:00|664.4|663.8|664.6|664|664.7|664.1|664.4|663.8|17
1618982400000|2021-04-21 05:20:00|664.7|664.1|664.7|664.1|664.8|664.2|664.7|664.1|1
1618982700000|2021-04-21 05:25:00|664.8|664.2|664.9|664.3|664.9|664.3|664.7|664.1|3
1618983000000|2021-04-21 05:30:00|665|664.4|664.7|664.1|665.1|664.5|664.6|664|13
1618983300000|2021-04-21 05:35:00|664.5|663.9|664.5|663.9|664.5|663.9|664.4|663.8|3
1618983600000|2021-04-21 05:40:00|664.6|664|664.4|663.8|664.6|664|664.3|663.7|1
1618983900000|2021-04-21 05:45:00|664.3|663.7|664.4|663.8|664.6|664|664.2|663.6|1
1618984200000|2021-04-21 05:50:00|664.3|663.7|664.2|663.6|664.4|663.8|664.1|663.5|1
1618984500000|2021-04-21 05:55:00|664.3|663.7|663.9|663.3|664.4|663.8|663.9|663.3|7
1618984800000|2021-04-21 06:00:00|663.8|663.2|664.2|663.6|664.2|663.6|663.8|663.2|3
1618985100000|2021-04-21 06:05:00|664.4|663.8|664.7|664.1|664.7|664.1|664.2|663.6|1
1618985400000|2021-04-21 06:10:00|664.6|664|664.7|664.1|664.8|664.2|664.2|663.6|7
1618985700000|2021-04-21 06:15:00|664.6|664|663.7|663.1|664.6|664|663.6|663|7
1618986000000|2021-04-21 06:20:00|663.6|663|663.7|663.1|663.7|663.1|663.6|663|2
1618986300000|2021-04-21 06:25:00|663.5|662.9|663.4|662.8|663.6|663|663.4|662.8|3
1618986600000|2021-04-21 06:30:00|663.5|662.9|663.5|662.9|663.6|663|663.4|662.8|1
1618986900000|2021-04-21 06:35:00|663.6|663|662.9|662.3|663.9|663.3|662.8|662.2|16
1618987200000|2021-04-21 06:40:00|663.1|662.5|662.8|662.2|663.1|662.5|662.8|662.2|5
1618987500000|2021-04-21 06:45:00|662.9|662.3|662.6|662|662.9|662.3|662.2|661.6|21
1618987800000|2021-04-21 06:50:00|662.4|661.8|662.7|662.1|662.8|662.2|662.4|661.8|8
1618988100000|2021-04-21 06:55:00|662.8|662.2|662.4|661.8|662.8|662.2|662.4|661.8|5
1618988400000|2021-04-21 07:00:00|662.2|661.6|662.7|662.1|662.9|662.3|662.2|661.6|43
1618988700000|2021-04-21 07:05:00|662.6|662|663.1|662.5|663.4|662.8|662.6|662|15
1618989000000|2021-04-21 07:10:00|663.2|662.6|663.3|662.7|663.3|662.7|663.2|662.6|1
1618989300000|2021-04-21 07:15:00|663.2|662.6|663.1|662.5|663.3|662.7|663.1|662.5|2
1618989600000|2021-04-21 07:20:00|663.2|662.6|662.6|662|663.2|662.6|662.6|662|30
1618989900000|2021-04-21 07:25:00|662.5|661.9|662.6|662|662.6|662|662.2|661.6|9
1618990200000|2021-04-21 07:30:00|662.7|662.1|662.2|661.6|662.8|662.2|662|661.4|64
1618990500000|2021-04-21 07:35:00|662.3|661.7|662.3|661.7|662.4|661.8|662.2|661.6|2
1618990800000|2021-04-21 07:40:00|662.4|661.8|662.9|662.3|663.1|662.5|662.1|661.5|15
1618991100000|2021-04-21 07:45:00|662.8|662.2|662.7|662.1|663.6|663|662.5|661.9|298
1618991400000|2021-04-21 07:50:00|663.1|662.5|663|662.4|663.3|662.7|662.9|662.3|199
1618991700000|2021-04-21 07:55:00|663.1|662.5|663.2|662.6|663.3|662.7|662.9|662.3|11
1618992000000|2021-04-21 08:00:00|663.3|662.7|664.7|664.1|664.8|664.2|663.1|662.5|40
1618992300000|2021-04-21 08:05:00|664.6|664|665.1|664.5|665.5|664.9|664.5|663.9|53
1618992600000|2021-04-21 08:10:00|665|664.4|664.5|663.9|665|664.4|664.5|663.9|13
1618992900000|2021-04-21 08:15:00|664.2|663.6|664.5|663.9|664.7|664.1|663.8|663.2|39
1618993200000|2021-04-21 08:20:00|664.3|663.7|664.3|663.7|664.7|664.1|664.2|663.6|2
1618993500000|2021-04-21 08:25:00|664.2|663.6|664|663.4|664.5|663.9|663.7|663.1|3
1618993800000|2021-04-21 08:30:00|663.9|663.3|664|663.4|664|663.4|663.7|663.1|12
1618994100000|2021-04-21 08:35:00|664.1|663.5|665.5|664.9|666.2|665.6|664|663.4|45
1618994400000|2021-04-21 08:40:00|665.9|665.3|664.9|664.3|666.1|665.5|664.9|664.3|8
1618994700000|2021-04-21 08:45:00|665|664.4|669.6|669|669.7|669.1|664.9|664.3|315
1618995000000|2021-04-21 08:50:00|669.4|668.8|669.3|668.7|669.7|669.1|668.9|668.3|186
1618995300000|2021-04-21 08:55:00|669.4|668.8|668.5|667.9|669.4|668.8|668.4|667.8|91
1618995600000|2021-04-21 09:00:00|668.6|668|672.2|671.6|672.6|672|668.4|667.8|108
1618995900000|2021-04-21 09:05:00|672.1|671.5|670.5|669.9|672.2|671.6|670.2|669.6|53
1618996200000|2021-04-21 09:10:00|670.6|670|672.6|672|672.9|672.3|670.3|669.7|128
1618996500000|2021-04-21 09:15:00|672.5|671.9|673.4|672.8|673.4|672.8|672.3|671.6|65
1618996800000|2021-04-21 09:20:00|673.6|673|673.2|672.6|674.1|673.5|672.7|672.1|155
1618997100000|2021-04-21 09:25:00|673.1|672.5|673.1|672.5|673.3|672.7|672.8|672.2|19
1618997400000|2021-04-21 09:30:00|673|672.4|672.6|672|673|672.4|672.3|671.7|21
1618997700000|2021-04-21 09:35:00|672.5|671.9|671.5|670.9|672.5|671.9|671.3|670.7|26
1618998000000|2021-04-21 09:40:00|671.6|671|671.8|671.2|672|671.4|671.2|670.6|98
1618998300000|2021-04-21 09:45:00|671.9|671.3|671.8|671.2|672.1|671.5|671.6|670.9|10
1618998600000|2021-04-21 09:50:00|671.7|671.1|671.9|671.3|672.2|671.6|671.7|671.1|8
1618998900000|2021-04-21 09:55:00|671.8|671.2|672.1|671.5|672.1|671.5|671.6|671|32
1618999200000|2021-04-21 10:00:00|672|671.4|671.1|670.5|672|671.4|670.5|669.9|79
1618999500000|2021-04-21 10:05:00|671.4|670.8|671.8|671.2|672|671.4|671.1|670.5|45
1618999800000|2021-04-21 10:10:00|671.7|671.1|670.8|670.2|671.7|671.1|670.7|670.1|61
1619000100000|2021-04-21 10:15:00|670.6|670|670.6|670|671.3|670.7|670.6|670|27
1619000400000|2021-04-21 10:20:00|670.7|670.1|670.5|669.9|670.8|670.2|670.3|669.7|21
1619000700000|2021-04-21 10:25:00|670.6|670|670.1|669.5|670.8|670.2|670.1|669.5|51
1619001000000|2021-04-21 10:30:00|670|669.4|669.9|669.3|670.1|669.5|669.6|669|48
1619001300000|2021-04-21 10:35:00|670|669.4|670.2|669.6|670.3|669.7|669.8|669.2|9
1619001600000|2021-04-21 10:40:00|670.1|669.5|670.2|669.6|670.2|669.6|669.8|669.2|20
1619001900000|2021-04-21 10:45:00|670.3|669.7|670.1|669.5|670.3|669.7|670.1|669.5|4
1619002200000|2021-04-21 10:50:00|670.2|669.6|670.2|669.6|670.2|669.6|669.9|669.3|3
1619002500000|2021-04-21 10:55:00|670.1|669.5|670.3|669.7|670.3|669.7|669.8|669.2|15
1619002800000|2021-04-21 11:00:00|670.2|669.6|669.6|669|670.3|669.7|669.6|669|14
1619003100000|2021-04-21 11:05:00|669.7|669.1|669.7|669.1|670|669.4|669.6|669|15
1619003400000|2021-04-21 11:10:00|669.6|669|669.1|668.5|669.7|669.1|668.8|668.2|27
1619003700000|2021-04-21 11:15:00|669|668.4|667.7|667.1|669|668.4|667.7|667.1|28
1619004000000|2021-04-21 11:20:00|667.9|667.3|667.4|666.8|667.9|667.3|667.4|666.8|21
1619004300000|2021-04-21 11:25:00|667.3|666.7|667.1|666.5|667.4|666.8|666.6|666|28
1619004600000|2021-04-21 11:30:00|667|666.4|667.5|666.9|667.8|667.2|667|666.4|29
1619004900000|2021-04-21 11:35:00|667.6|667|667.2|666.6|667.6|667|667.2|666.6|22
1619005200000|2021-04-21 11:40:00|667.4|666.8|666.5|665.9|667.4|666.8|666.2|665.6|132
1619005500000|2021-04-21 11:45:00|666.6|666|667.3|666.7|667.4|666.8|666.5|665.9|35
1619005800000|2021-04-21 11:50:00|667.2|666.6|667.3|666.7|668.2|667.6|666.4|665.8|55
1619006100000|2021-04-21 11:55:00|667.4|666.8|668.4|667.8|668.6|668|667.4|666.8|152
1619006400000|2021-04-21 12:00:00|668.6|668|668.1|667.5|668.6|668|668.1|667.5|56
1619006700000|2021-04-21 12:05:00|668.3|667.7|668.6|668|669|668.4|668.2|667.6|15
1619007000000|2021-04-21 12:10:00|668.5|667.9|667.8|667.2|668.5|667.9|667.5|666.9|31
1619007300000|2021-04-21 12:15:00|667.6|667|666.3|665.7|667.6|667|666.2|665.6|315
1619007600000|2021-04-21 12:20:00|666.4|665.8|666.2|665.6|666.7|666.1|666.2|665.6|67
1619007900000|2021-04-21 12:25:00|666|665.4|664.3|663.7|666|665.4|664.1|663.5|94
1619008200000|2021-04-21 12:30:00|664|663.4|664.2|663.6|664.8|664.2|663.6|663|136
1619008500000|2021-04-21 12:35:00|664.1|663.5|664.2|663.6|664.3|663.7|663.7|663.1|52
1619008800000|2021-04-21 12:40:00|664.3|663.7|665.3|664.7|665.7|664.8|664.2|663.6|53
1619011800000|2021-04-21 13:30:00|664.6|664|665.3|664.7|665.4|664.8|660.2|659.6|904
1619012100000|2021-04-21 13:35:00|665.6|665|667.8|667.2|669.2|668.6|665.4|664.8|478
1619012400000|2021-04-21 13:40:00|667.9|667.3|670.7|670.1|670.7|670.1|667.6|667|289
1619012700000|2021-04-21 13:45:00|670.5|669.9|670.7|670.1|671.1|670.5|669.6|669|272
1619013000000|2021-04-21 13:50:00|670.6|670|669.5|668.9|671.4|670.8|669.1|668.5|193
1619013300000|2021-04-21 13:55:00|669.6|669|669.6|669|669.9|669.3|667.7|667.1|164
1619013600000|2021-04-21 14:00:00|669.5|668.9|672.1|671.5|672.6|672|669.4|668.8|173
1619013900000|2021-04-21 14:05:00|672.2|671.6|673.1|672.5|673.1|672.5|671.2|670.6|112
1619014200000|2021-04-21 14:10:00|673.4|672.8|676.3|675.7|676.3|675.7|672.4|671.8|551
1619014500000|2021-04-21 14:15:00|676.4|675.8|677|676.4|677.3|676.7|675.1|674.5|527
1619014800000|2021-04-21 14:20:00|677.1|676.5|676.9|676.3|677.3|676.7|676|675.4|161
1619015100000|2021-04-21 14:25:00|676.7|676.1|676.8|676.2|677.3|676.7|675.8|675.2|219
1619015400000|2021-04-21 14:30:00|676.9|676.3|674.7|674.1|677.4|676.8|674.3|673.7|364
1619015700000|2021-04-21 14:35:00|674.9|674.3|676.5|675.9|676.6|676|674.2|673.6|271
1619016000000|2021-04-21 14:40:00|676.7|676.1|676.8|676.2|677.2|676.6|676|675.4|98
1619016300000|2021-04-21 14:45:00|676.7|676.1|676.6|676|677.1|676.5|676|675.4|300
1619016600000|2021-04-21 14:50:00|676.7|676.1|676.8|676.2|677.3|676.7|676.7|676.1|92
1619016900000|2021-04-21 14:55:00|676.6|676|677.1|676.5|677.2|676.6|676|675.4|134
1619017200000|2021-04-21 15:00:00|677.3|676.7|676.7|676.1|677.6|677|676.7|676.1|209
1619017500000|2021-04-21 15:05:00|676.8|676.2|676.4|675.8|677.3|676.7|676.3|675.7|124
1619017800000|2021-04-21 15:10:00|676.3|675.7|676.3|675.7|676.6|676|675.1|674.5|189
1619018100000|2021-04-21 15:15:00|676.4|675.8|676.5|675.9|676.5|675.9|675.5|674.9|91
1619018400000|2021-04-21 15:20:00|676.6|676|677.6|677|677.6|677|676.3|675.7|195
1619018700000|2021-04-21 15:25:00|677.5|676.9|679.5|678.9|679.5|678.9|677.3|676.7|154
1619019000000|2021-04-21 15:30:00|679.4|678.8|678.7|678.1|679.4|678.8|678.3|677.7|135
1619019300000|2021-04-21 15:35:00|678.6|678|676|675.4|678.8|678.2|675.9|675.3|290
1619019600000|2021-04-21 15:40:00|675.8|675.2|676.5|675.9|676.5|675.9|675|674.4|549
1619019900000|2021-04-21 15:45:00|676.4|675.8|677.2|676.6|677.4|676.8|676.3|675.7|141
1619020200000|2021-04-21 15:50:00|677.3|676.7|677.1|676.5|677.5|676.9|676.7|676.1|81
1619020500000|2021-04-21 15:55:00|677.2|676.6|677.3|676.7|677.8|677.2|676.8|676.2|156
1619020800000|2021-04-21 16:00:00|677.2|676.6|677.5|676.9|677.6|677|676.8|676.2|53
1619021100000|2021-04-21 16:05:00|677.7|677.1|677.2|676.6|678.2|677.6|676.7|676.1|210
1619021400000|2021-04-21 16:10:00|677.3|676.7|676.8|676.2|677.5|676.9|675.8|675.2|249
1619021700000|2021-04-21 16:15:00|677|676.4|677.9|677.3|678|677.4|677|676.4|98
1619022000000|2021-04-21 16:20:00|678|677.4|679|678.4|679|678.4|678|677.4|81
1619022300000|2021-04-21 16:25:00|679.1|678.5|679|678.4|679.4|678.8|678.7|678.1|127
1619022600000|2021-04-21 16:30:00|679.1|678.5|679.2|678.6|679.2|678.6|678.7|678.1|70
1619022900000|2021-04-21 16:35:00|679.4|678.8|678.4|677.8|679.4|678.8|678.2|677.6|84
1619023200000|2021-04-21 16:40:00|678.5|677.9|678.2|677.6|678.6|678|678.1|677.5|31
1619023500000|2021-04-21 16:45:00|678.3|677.7|678|677.4|678.4|677.8|677.7|677.1|21
1619023800000|2021-04-21 16:50:00|678.1|677.5|677.6|677|678.1|677.5|677.5|676.9|33
1619024100000|2021-04-21 16:55:00|677.7|677.1|677.9|677.3|678.1|677.5|677.6|677|41
1619024400000|2021-04-21 17:00:00|678|677.4|677.9|677.3|678.1|677.5|677.6|677|43
1619024700000|2021-04-21 17:05:00|678.1|677.5|677.7|677.1|678.1|677.5|677.6|677|68
1619025000000|2021-04-21 17:10:00|677.2|676.6|677.9|677.3|677.9|677.3|677.2|676.6|67
1619025300000|2021-04-21 17:15:00|677.8|677.2|678.4|677.8|678.4|677.8|677.7|677.1|92
1619025600000|2021-04-21 17:20:00|678.5|677.9|679|678.4|679.2|678.6|678.4|677.8|98
1619025900000|2021-04-21 17:25:00|679.1|678.5|678.7|678.1|679.3|678.7|678.2|677.6|121
1619026200000|2021-04-21 17:30:00|678.5|677.9|678.2|677.6|679|678.4|678.2|677.6|86
1619026500000|2021-04-21 17:35:00|678|677.4|678.4|677.8|678.4|677.8|677.7|677.1|159
1619026800000|2021-04-21 17:40:00|678.2|677.6|677.3|676.7|678.5|677.9|677.1|676.5|232
1619027100000|2021-04-21 17:45:00|677.2|676.6|677.7|677.1|678|677.4|676.9|676.3|270
1619027400000|2021-04-21 17:50:00|677.6|677|677|676.4|677.6|677|676.8|676.2|77
1619027700000|2021-04-21 17:55:00|677.1|676.5|676.5|675.9|677.2|676.6|676.2|675.6|189
1619028000000|2021-04-21 18:00:00|676.7|676.1|675.4|674.8|676.9|676.3|675.2|674.6|568
1619028300000|2021-04-21 18:05:00|675.6|675|673.6|673|675.7|675.1|673.1|672.5|324
1619028600000|2021-04-21 18:10:00|673.7|673.1|675|674.4|675.1|674.5|673.3|672.7|756
1619028900000|2021-04-21 18:15:00|675.1|674.5|675.1|674.5|675.6|675|674.7|674.1|659
1619049600000|2021-04-22 00:00:00|675.4|674.8|677|676.4|677.3|676.7|675.4|674.7|35
1619049900000|2021-04-22 00:05:00|677.2|676.6|677.8|677.2|677.9|677.3|676.9|676.3|118
1619050200000|2021-04-22 00:10:00|677.7|677.1|677|676.4|677.7|677.1|676.7|676.1|63
1619050500000|2021-04-22 00:15:00|676.9|676.3|677.6|677|677.7|677.1|676.9|676.3|82
1619050800000|2021-04-22 00:20:00|677.5|676.9|677.6|677|678|677.4|677.4|676.8|78
1619051100000|2021-04-22 00:25:00|677.7|677.1|678.2|677.6|678.5|677.9|677.6|677|61
1619051400000|2021-04-22 00:30:00|678.1|677.5|678.8|678.2|679|678.4|678.1|677.5|73
1619051700000|2021-04-22 00:35:00|678.9|678.3|678.6|678|679|678.4|678.5|677.9|17
1619052000000|2021-04-22 00:40:00|678.5|677.9|678.2|677.6|678.7|678.1|678.2|677.6|29
1619052300000|2021-04-22 00:45:00|678.1|677.5|678.2|677.6|678.2|677.6|677.9|677.3|26
1619052600000|2021-04-22 00:50:00|678.3|677.7|679.4|678.8|679.5|678.9|678.2|677.6|13
1619052900000|2021-04-22 00:55:00|679.3|678.7|679.5|678.9|679.5|678.9|679.2|678.6|12
1619053200000|2021-04-22 01:00:00|679.4|678.8|679.1|678.5|679.5|678.9|679|678.4|23
1619053500000|2021-04-22 01:05:00|679|678.4|679.2|678.6|679.3|678.7|679|678.4|49
1619053800000|2021-04-22 01:10:00|679.3|678.7|679.7|679.1|679.7|679.1|679.3|678.7|41
1619054100000|2021-04-22 01:15:00|679.6|679|679.5|678.9|679.7|679.1|679.5|678.9|19
1619054400000|2021-04-22 01:20:00|679.4|678.8|679.4|678.8|679.5|678.9|679.3|678.7|22
1619054700000|2021-04-22 01:25:00|679.3|678.7|679.3|678.7|679.4|678.8|679|678.4|18
1619055000000|2021-04-22 01:30:00|679.2|678.6|679.7|679.1|679.7|679.1|679.2|678.6|11
1619055300000|2021-04-22 01:35:00|679.6|679|679.5|678.9|679.7|679.1|679.3|678.7|11
1619055600000|2021-04-22 01:40:00|679.6|679|679.3|678.7|679.8|679.2|679.3|678.7|31
1619055900000|2021-04-22 01:45:00|679.2|678.6|679.5|678.9|679.6|679|679.2|678.6|16
1619056200000|2021-04-22 01:50:00|679.4|678.8|679.6|679|679.6|679|679.2|678.6|52
1619056500000|2021-04-22 01:55:00|679.7|679.1|679.6|679|679.8|679.2|679.3|678.7|25
1619056800000|2021-04-22 02:00:00|679.7|679.1|679.8|679.2|679.8|679.2|679.6|679|44
1619057100000|2021-04-22 02:05:00|679.7|679.1|679.7|679.1|679.8|679.2|679.6|679|8
1619057400000|2021-04-22 02:10:00|679.6|679|679.7|679.1|679.8|679.2|679.5|678.9|74
1619057700000|2021-04-22 02:15:00|679.8|679.2|679.7|679.1|679.8|679.2|679.5|678.9|40
1619058000000|2021-04-22 02:20:00|679.8|679.2|679.6|679|679.8|679.2|679.5|678.9|30
1619058300000|2021-04-22 02:25:00|679.5|678.9|679.7|679.1|679.7|679.1|679.5|678.9|12
1619058600000|2021-04-22 02:30:00|679.8|679.2|679.8|679.2|679.8|679.2|679.7|679.1|20
1619058900000|2021-04-22 02:35:00|679.7|679.1|679.7|679.1|679.7|679.1|679.7|679.1|12
1619059200000|2021-04-22 02:40:00|||||||||53
1619059500000|2021-04-22 02:45:00|680|679.4|680.7|680.1|680.7|680.1|680|679.4|54
1619059800000|2021-04-22 02:50:00|680.8|680.2|681.2|680.6|681.2|680.6|680.6|680|39
1619060100000|2021-04-22 02:55:00|681.4|680.8|681.4|680.8|681.7|681.1|681.4|680.8|41
1619060400000|2021-04-22 03:00:00|681.5|680.9|681.7|681.1|681.7|681.1|681.5|680.9|110
1619060700000|2021-04-22 03:05:00|681.6|681|681.7|681.1|681.7|681.1|681.6|681|2
1619061000000|2021-04-22 03:10:00|681.6|681|681.7|681.1|681.7|681.1|681.5|680.9|2
1619061300000|2021-04-22 03:15:00|681.5|680.9|681.7|681.1|681.7|681.1|681.5|680.9|14
1619061600000|2021-04-22 03:20:00|681.5|680.9|681.7|681.1|681.7|681.1|681.2|680.6|48
1619061900000|2021-04-22 03:25:00|681.6|681|681|680.4|681.7|681.1|680.8|680.2|40
1619062200000|2021-04-22 03:30:00|680.9|680.3|680.2|679.6|680.9|680.3|680|679.4|75
1619062500000|2021-04-22 03:35:00|680.3|679.7|680.3|679.7|680.3|679.7|680.2|679.6|0
1619062800000|2021-04-22 03:40:00|680.2|679.6|680.1|679.5|680.3|679.7|680|679.4|3
1619063100000|2021-04-22 03:45:00|680.2|679.6|680.2|679.6|680.5|679.9|680.2|679.6|46
1619063400000|2021-04-22 03:50:00|680.3|679.7|680|679.4|680.3|679.7|680|679.4|7
1619063700000|2021-04-22 03:55:00|680.2|679.6|680|679.4|680.2|679.6|680|679.4|0
1619064000000|2021-04-22 04:00:00|680.1|679.5|680.3|679.7|680.5|679.9|680|679.4|11
1619064300000|2021-04-22 04:05:00|680.4|679.8|680.2|679.6|680.5|679.9|680.1|679.5|0
1619064600000|2021-04-22 04:10:00|680.1|679.5|680.2|679.6|680.2|679.6|680.1|679.5|0
1619064900000|2021-04-22 04:15:00|679.7|679.1|679.6|679|679.7|679.1|679.6|679|7
1619065200000|2021-04-22 04:20:00|679.5|678.9|679.4|678.8|679.5|678.9|679.4|678.8|1
1619065500000|2021-04-22 04:25:00|679.5|678.9|679.4|678.8|679.5|678.9|679.3|678.7|2
1619065800000|2021-04-22 04:30:00|679.5|678.9|679|678.4|679.5|678.9|679|678.4|25
1619066100000|2021-04-22 04:35:00|678.8|678.2|679|678.4|679|678.4|678.7|678.1|8
1619066400000|2021-04-22 04:40:00|679.1|678.5|679|678.4|679.1|678.5|679|678.4|5
1619066700000|2021-04-22 04:45:00|679.1|678.5|678.9|678.3|679.1|678.5|678.8|678.2|4
1619067000000|2021-04-22 04:50:00|679|678.4|679.5|678.9|679.7|679.1|679|678.4|18
1619067300000|2021-04-22 04:55:00|679.6|679|679.5|678.9|679.6|679|679.5|678.9|4
1619067600000|2021-04-22 05:00:00|679.2|678.6|679|678.4|679.2|678.6|679|678.4|20
1619067900000|2021-04-22 05:05:00|678.7|678.1|678.7|678.1|679|678.4|678.6|678|14
1619068200000|2021-04-22 05:10:00|678.6|678|678.7|678.1|678.7|678.1|678.6|678|12
1619068500000|2021-04-22 05:15:00|678.6|678|679|678.4|679|678.4|678.5|677.9|7
1619068800000|2021-04-22 05:20:00|679.1|678.5|679.1|678.5|679.2|678.6|679|678.4|8
1619069100000|2021-04-22 05:25:00|679|678.4|679.5|678.9|679.5|678.9|679|678.4|2
1619069400000|2021-04-22 05:30:00|679.4|678.8|679.2|678.6|679.4|678.8|679|678.4|6
1619069700000|2021-04-22 05:35:00|679.4|678.8|679.2|678.6|679.4|678.8|679.1|678.5|3
1619070000000|2021-04-22 05:40:00|679|678.4|679.2|678.6|679.2|678.6|679|678.4|3
1619070300000|2021-04-22 05:45:00|679.1|678.5|679.3|678.7|679.3|678.7|679.1|678.5|1
1619070600000|2021-04-22 05:50:00|679.2|678.6|678.6|678|679.3|678.7|678.6|678|9
1619070900000|2021-04-22 05:55:00|678.7|678.1|678.6|678|678.7|678.1|678.3|677.7|2
1619071200000|2021-04-22 06:00:00|678.5|677.9|678.5|677.9|678.9|678.3|678.5|677.9|6
1619071500000|2021-04-22 06:05:00|678.6|678|677.7|677.1|678.7|678.1|677.7|677.1|21
1619071800000|2021-04-22 06:10:00|677.5|676.9|677.4|676.8|677.7|677.1|677.2|676.6|13
1619072100000|2021-04-22 06:15:00|677.3|676.7|677.4|676.8|677.5|676.9|677.2|676.6|19
1619072400000|2021-04-22 06:20:00|677.5|676.9|678.1|677.5|678.1|677.5|677.3|676.7|6
1619072700000|2021-04-22 06:25:00|678.2|677.6|678.7|678.1|678.7|678.1|678|677.4|14
1619073000000|2021-04-22 06:30:00|678.8|678.2|679.5|678.9|679.5|678.9|678.7|678.1|31
1619073300000|2021-04-22 06:35:00|679.7|679.1|679.7|679.1|680|679.4|679.7|679.1|16
1619073600000|2021-04-22 06:40:00|679.6|679|679.7|679.1|680|679.4|679.6|679|7
1619073900000|2021-04-22 06:45:00|679.5|678.9|679.9|679.3|680|679.4|679.5|678.9|16
1619074200000|2021-04-22 06:50:00|680|679.4|680|679.4|680.1|679.5|679.7|679.1|7
1619074500000|2021-04-22 06:55:00|680.1|679.5|680.3|679.7|680.6|680|680.1|679.5|7
1619074800000|2021-04-22 07:00:00|680.4|679.8|680.5|679.9|680.7|680.1|680.4|679.8|4
1619075100000|2021-04-22 07:05:00|680.6|680|680.2|679.6|680.6|680|679.6|679|6
1619075400000|2021-04-22 07:10:00|680.5|679.9|680.1|679.5|680.5|679.9|679.8|679.2|21
1619075700000|2021-04-22 07:15:00|680|679.4|680.2|679.6|680.3|679.7|679.8|679.2|2
1619076000000|2021-04-22 07:20:00|680.1|679.5|680.3|679.7|680.3|679.7|680|679.4|7
1619076300000|2021-04-22 07:25:00|680.2|679.6|680.3|679.7|680.3|679.7|679.6|679|1
1619076600000|2021-04-22 07:30:00|680.1|679.5|679.5|678.9|680.3|679.7|679.3|678.7|8
1619076900000|2021-04-22 07:35:00|679.4|678.8|679.5|678.9|679.6|679|679.3|678.7|5
1619077200000|2021-04-22 07:40:00|679.4|678.8|679.2|678.6|679.5|678.9|679.2|678.6|4
1619077500000|2021-04-22 07:45:00|679.3|678.7|679.7|679.1|679.9|679.3|679.2|678.6|13
1619077800000|2021-04-22 07:50:00|679.5|678.9|679.7|679.1|679.9|679.3|679.5|678.9|6
1619078100000|2021-04-22 07:55:00|679.8|679.2|679.7|679.1|679.9|679.3|679.5|678.9|1
1619078400000|2021-04-22 08:00:00|679.6|679|679.5|678.9|679.7|679.1|679.5|678.9|0
1619078700000|2021-04-22 08:05:00|679.4|678.8|679.7|679.1|679.7|679.1|679.3|678.7|2
1619079000000|2021-04-22 08:10:00|679.6|679|679.5|678.9|679.8|679.2|679.4|678.8|1
1619079300000|2021-04-22 08:15:00|679.4|678.8|678.5|677.9|679.5|678.9|678.5|677.9|22
1619079600000|2021-04-22 08:20:00|678.4|677.8|678.8|678.2|678.8|678.2|678.3|677.7|1
1619079900000|2021-04-22 08:25:00|678.6|678|678.6|678|678.8|678.2|678.1|677.5|27
1619080200000|2021-04-22 08:30:00|678.5|677.9|678.6|678|678.8|678.2|678.4|677.8|9
1619080500000|2021-04-22 08:35:00|678.8|678.2|679|678.4|679.1|678.5|678.5|677.9|3
1619080800000|2021-04-22 08:40:00|678.9|678.3|679|678.4|679.3|678.7|678.8|678.2|30
1619081100000|2021-04-22 08:45:00|678.8|678.2|680|679.4|680|679.4|678.8|678.2|40
1619081400000|2021-04-22 08:50:00|679.9|679.3|680.3|679.7|680.5|679.9|679.5|678.9|94
1619081700000|2021-04-22 08:55:00|680.5|679.9|681.3|680.7|681.3|680.7|680.4|679.8|63
1619082000000|2021-04-22 09:00:00|681.2|680.6|680.8|680.2|681.3|680.7|680.8|680.2|11
1619082300000|2021-04-22 09:05:00|680.7|680.1|681.8|681.2|681.8|681.2|680.7|680.1|97
1619082600000|2021-04-22 09:10:00|681.7|681.1|682.2|681.6|682.5|681.9|681.5|680.9|104
1619082900000|2021-04-22 09:15:00|682.3|681.7|681.3|680.7|682.3|681.7|681|680.4|76
1619083200000|2021-04-22 09:20:00|681.2|680.6|681.8|681.2|682|681.4|681.1|680.5|16
1619083500000|2021-04-22 09:25:00|681.9|681.3|682.3|681.7|682.5|681.9|681.7|681.1|7
1619083800000|2021-04-22 09:30:00|682.4|681.8|682.4|681.8|682.7|682.1|682.1|681.5|2
1619084100000|2021-04-22 09:35:00|682.3|681.7|682.5|681.9|682.8|682.2|682.2|681.6|23
1619084400000|2021-04-22 09:40:00|682.4|681.8|682.3|681.7|682.5|681.9|682|681.4|9
1619084700000|2021-04-22 09:45:00|682.2|681.6|682.5|681.9|682.8|682.2|682|681.4|25
1619085000000|2021-04-22 09:50:00|682.4|681.8|682.8|682.2|682.8|682.2|682.2|681.6|27
1619085300000|2021-04-22 09:55:00|682.9|682.3|683|682.4|683.1|682.5|682.8|682.2|38
1619085600000|2021-04-22 10:00:00|682.9|682.3|682.9|682.3|683.1|682.5|682.6|682|17
1619085900000|2021-04-22 10:05:00|683|682.4|682|681.4|683|682.4|682|681.4|27
1619086200000|2021-04-22 10:10:00|682.3|681.7|681.8|681.2|682.3|681.7|681.8|681.2|9
1619086500000|2021-04-22 10:15:00|682|681.4|682|681.4|682.3|681.7|681.8|681.2|5
1619086800000|2021-04-22 10:20:00|681.9|681.3|682.2|681.6|682.3|681.7|681.9|681.3|1
1619087100000|2021-04-22 10:25:00|682.3|681.7|682.6|682|682.8|682.2|682.2|681.6|3
1619087400000|2021-04-22 10:30:00|682.5|681.9|683.2|682.6|683.4|682.8|682.5|681.9|28
1619087700000|2021-04-22 10:35:00|683.1|682.5|683.3|682.7|683.3|682.7|683|682.4|28
1619088000000|2021-04-22 10:40:00|683.2|682.6|683.6|683|683.6|683|683|682.4|23
1619088300000|2021-04-22 10:45:00|683.8|683.2|683.1|682.5|683.8|683.2|683.1|682.5|70
1619088600000|2021-04-22 10:50:00|683|682.4|683.4|682.8|683.4|682.8|682.8|682.2|11
1619088900000|2021-04-22 10:55:00|683.3|682.7|683.8|683.2|683.8|683.2|683.3|682.7|8
1619089200000|2021-04-22 11:00:00|683.7|683.1|683.2|682.6|683.7|683.1|683.1|682.5|42
1619089500000|2021-04-22 11:05:00|683.1|682.5|683.1|682.5|683.7|683.1|682.9|682.3|30
1619089800000|2021-04-22 11:10:00|682.8|682.2|683.2|682.6|683.2|682.6|682.8|682.2|38
1619090100000|2021-04-22 11:15:00|683.3|682.7|682.9|682.3|683.3|682.7|682.6|682|7
1619090400000|2021-04-22 11:20:00|683|682.4|683|682.4|683.1|682.5|682.8|682.2|7
1619090700000|2021-04-22 11:25:00|682.9|682.3|683.1|682.5|683.2|682.6|682.9|682.3|4
1619091000000|2021-04-22 11:30:00|683|682.4|682.7|682.1|683|682.4|682.7|682.1|17
1619091300000|2021-04-22 11:35:00|682.8|682.2|682.9|682.3|683.1|682.5|682.7|682.1|44
1619091600000|2021-04-22 11:40:00|682.7|682.1|682.3|681.7|682.8|682.2|682|681.4|19
1619091900000|2021-04-22 11:45:00|682.2|681.6|682.6|682|682.9|682.3|682.2|681.6|18
1619092200000|2021-04-22 11:50:00|682.5|681.9|682.5|681.9|682.9|682.3|682.1|681.5|10
1619092500000|2021-04-22 11:55:00|682.4|681.8|682.3|681.7|682.6|682|682|681.4|42
1619092800000|2021-04-22 12:00:00|682.2|681.6|682.4|681.8|682.4|681.8|681.9|681.3|23
1619093100000|2021-04-22 12:05:00|682.3|681.7|682.8|682.2|682.9|682.3|682.2|681.6|5
1619093400000|2021-04-22 12:10:00|682.7|682.1|681.9|681.3|682.8|682.2|681.9|681.3|14
1619093700000|2021-04-22 12:15:00|682|681.4|681.6|681|682.1|681.5|681.1|680.5|32
1619094000000|2021-04-22 12:20:00|681.5|680.9|680|679.4|681.6|681|679.9|679.3|62
1619094300000|2021-04-22 12:25:00|679.9|679.3|680.9|680.3|681.1|680.4|679.9|679.3|81
1619094600000|2021-04-22 12:30:00|680.8|680.2|681.1|680.5|682.1|681.5|680.7|680.1|56
1619094900000|2021-04-22 12:35:00|681.2|680.6|680.7|680.1|681.3|680.7|679.4|678.8|82
1619095200000|2021-04-22 12:40:00|680.6|680|681.5|680.9|682.1|681.5|680.2|679.6|132
1619098200000|2021-04-22 13:30:00|680.8|680.2|676.8|675.8|683.3|682.7|676.5|675.8|787
1619098500000|2021-04-22 13:35:00|676.7|675.7|676.4|675.8|677.1|676.5|673.9|673.3|1166
1619098800000|2021-04-22 13:40:00|676.3|675.7|678.3|677.7|679.3|678.7|676.2|675.6|366
1619099100000|2021-04-22 13:45:00|678.2|677.6|680.7|680.1|680.7|680.1|677.8|677.2|290
1619099400000|2021-04-22 13:50:00|681.1|680.5|680.4|679.8|681.6|681|679.9|679.3|226
1619099700000|2021-04-22 13:55:00|680.6|680|680|679.4|681.1|680.5|680|679.4|431
1619100000000|2021-04-22 14:00:00|679.9|679.3|678.5|677.9|681.1|680.5|678.5|677.9|198
1619100300000|2021-04-22 14:05:00|678.7|678.1|680.5|679.9|680.5|679.9|678.5|677.9|76
1619100600000|2021-04-22 14:10:00|680.6|680|682.5|681.9|682.6|682|680.2|679.6|492
1619100900000|2021-04-22 14:15:00|682.4|681.8|683.3|682.7|683.8|683.2|682.4|681.8|165
1619101200000|2021-04-22 14:20:00|683.4|682.8|683.1|682.5|683.8|683.2|682.8|682.2|166
1619101500000|2021-04-22 14:25:00|683.2|682.6|685.6|685|685.6|685|683.1|682.5|443
1619101800000|2021-04-22 14:30:00|685.7|685.1|684.8|684.2|685.9|685.3|684.7|684.1|284
1619102100000|2021-04-22 14:35:00|684.3|683.7|686.8|686.2|687.8|687.2|684.3|683.7|342
1619102400000|2021-04-22 14:40:00|687|686.4|687.3|686.7|688.3|687.7|687|686.4|115
1619102700000|2021-04-22 14:45:00|687.2|686.6|688.6|688|689.3|688.7|687.1|686.5|383
1619103000000|2021-04-22 14:50:00|688.5|687.9|690.1|689.5|690.8|690.2|688.1|687.5|691
1619103300000|2021-04-22 14:55:00|690.4|689.8|688.3|687.7|691.2|690.6|687.9|687.3|264
1619103600000|2021-04-22 15:00:00|688.4|687.8|685.7|685.1|688.4|687.8|685.2|684.6|326
1619103900000|2021-04-22 15:05:00|685.6|685|687.3|686.7|687.5|686.9|684.7|684.1|121
1619104200000|2021-04-22 15:10:00|687.5|686.9|689.3|688.7|689.7|689.1|687.5|686.9|350
1619104500000|2021-04-22 15:15:00|689.4|688.8|690.3|689.7|690.6|690|689.3|688.7|474
1619104800000|2021-04-22 15:20:00|690.5|689.9|695.1|694.5|696.1|695.5|690.5|689.9|346
1619105100000|2021-04-22 15:25:00|695.2|694.6|693.8|693.2|696.8|696.2|693.8|693.2|383
1619105400000|2021-04-22 15:30:00|693.9|693.3|693.8|693.2|694.5|693.9|692.7|692.1|220
1619105700000|2021-04-22 15:35:00|693.9|693.3|696.6|696|696.6|696|693.8|693.2|197
1619106000000|2021-04-22 15:40:00|696.5|695.9|701|700.4|702.5|701.9|696.5|695.9|779
1619106300000|2021-04-22 15:45:00|700.9|700.3|697.6|697|703.1|702.5|697.6|697|709
1619106600000|2021-04-22 15:50:00|697.8|697.2|701.5|700.9|701.8|701.2|697.8|697.2|490
1619106900000|2021-04-22 15:55:00|701.8|701.2|705.2|704.6|705.3|704.7|701.5|700.9|734
1619107200000|2021-04-22 16:00:00|705.4|704.8|703.3|702.7|706.5|705.9|703.3|702.7|723
1619107500000|2021-04-22 16:05:00|703.5|702.9|703.3|702.7|704.3|703.5|702.6|702|178
1619107800000|2021-04-22 16:10:00|703.6|703|707.8|707.2|708|707.4|703.6|703|446
1619108100000|2021-04-22 16:15:00|707.5|706.9|712.1|711.5|713.3|712.7|707.5|706.9|987
1619108400000|2021-04-22 16:20:00|712.2|711.6|713|712|714.8|714.2|711.3|710.5|522
1619108700000|2021-04-22 16:25:00|712.7|712.1|711|710|713.5|712.7|710.2|709.5|1647
1619109000000|2021-04-22 16:30:00|711.3|709.8|710.3|709.7|713.1|712.5|710.3|709.7|498
1619109300000|2021-04-22 16:35:00|710.4|709.8|709.7|709.1|711.1|710.5|708.6|707.9|417
1619109600000|2021-04-22 16:40:00|709.9|709.3|710.2|709.6|712|711.4|709.1|708.5|293
1619109900000|2021-04-22 16:45:00|710.3|709.7|711.4|710.8|711.6|711|709.7|709.1|337
1619110200000|2021-04-22 16:50:00|711.3|710.7|712.6|712|712.7|712.1|711.3|710.7|160
1619110500000|2021-04-22 16:55:00|712.5|711.9|714.2|713.6|714.3|713.7|712.5|711.9|197
1619110800000|2021-04-22 17:00:00|714.3|713.7|714.8|714.2|714.8|714.2|713.1|712.5|169
1619111100000|2021-04-22 17:05:00|||||||||133
1619111400000|2021-04-22 17:10:00|||||||||291
1619111700000|2021-04-22 17:15:00|||||||||29
1619112000000|2021-04-22 17:20:00|||||||||48
1619112300000|2021-04-22 17:25:00|713.8|713.2|712|711.4|714.3|713.7|710.2|709.6|526
1619112600000|2021-04-22 17:30:00|712.1|711.5|714.6|714|714.8|714.2|711.8|711.2|228
1619112900000|2021-04-22 17:35:00|714.5|713.9|714.4|713.8|714.8|714.2|714.3|713.7|254
1619113200000|2021-04-22 17:40:00|714.5|713.9|714.4|713.8|714.8|714.2|713.7|713.1|86
1619113500000|2021-04-22 17:45:00|714.5|713.9|714.3|713.7|714.8|714.2|713.8|713.2|257
1619113800000|2021-04-22 17:50:00|714.4|713.8|714.7|714.1|714.7|714.1|714.2|713.6|217
1619114100000|2021-04-22 17:55:00|714.2|713.6|713.8|713.2|714.5|713.9|713.8|713.2|246
1619114400000|2021-04-22 18:00:00|714|713.4|714.6|714|714.7|714.1|714|713.4|101
1619114700000|2021-04-22 18:05:00|714.5|713.9|713.6|713|714.7|714.1|713|712.2|351
1619115000000|2021-04-22 18:10:00|713.7|713.1|709.9|709.3|713.9|713.3|707.9|707.3|998
1619115300000|2021-04-22 18:15:00|709.8|709.2|710.6|710|711|710.2|707.6|707|387
1619136000000|2021-04-23 00:00:00|710.4|709.8|709.1|708.5|711.3|710.7|707.8|707.1|193
1619136300000|2021-04-23 00:05:00|709.4|708.4|707.5|706.9|709.6|708.9|707|706.4|128
1619136600000|2021-04-23 00:10:00|707.6|707|706.7|706.1|707.9|707.3|706.6|706|40
1619136900000|2021-04-23 00:15:00|706.6|706|707.8|707.2|708.3|707.7|706.6|706|44
1619137200000|2021-04-23 00:20:00|707.7|707.1|707.1|706.5|707.8|707.2|706.9|706.3|29
1619137500000|2021-04-23 00:25:00|707|706.4|707.4|706.8|707.5|706.9|706.4|705.8|18
1619137800000|2021-04-23 00:30:00|707.5|706.9|708|707.4|708.5|707.9|707.3|706.7|4
1619138100000|2021-04-23 00:35:00|707.9|707.3|708.6|708|708.7|708.1|707.8|707.2|10
1619138400000|2021-04-23 00:40:00|708.5|707.9|709|708.4|709.3|708.7|708.1|707.5|13
1619138700000|2021-04-23 00:45:00|709.1|708.5|709.4|708.8|709.6|709|709.1|708.5|29
1619139000000|2021-04-23 00:50:00|709.3|708.7|709.5|708.9|709.7|709.1|709.2|708.6|7
1619139300000|2021-04-23 00:55:00|709.3|708.7|709.4|708.8|709.5|708.9|709.3|708.7|5
1619139600000|2021-04-23 01:00:00|709.3|708.7|709|708.4|709.4|708.8|708.6|708|3
1619139900000|2021-04-23 01:05:00|709.1|708.5|709.3|708.7|709.3|708.7|708.9|708.3|0
1619140200000|2021-04-23 01:10:00|709.4|708.8|709.6|709|709.8|709.2|709.4|708.8|0
1619140500000|2021-04-23 01:15:00|709.7|709.1|709.8|709.2|710.1|709.5|709.6|709|13
1619140800000|2021-04-23 01:20:00|709.6|709|710.4|709.8|710.9|710.3|709.6|709|26
1619141100000|2021-04-23 01:25:00|710.5|709.9|712.9|712.3|713.4|712.8|710.4|709.8|213
1619141400000|2021-04-23 01:30:00|713|712.4|713.1|712.5|713.1|712.5|711.9|711.3|20
1619141700000|2021-04-23 01:35:00|713.2|712.6|713.1|712.5|713.3|712.7|712.6|712|16
1619142000000|2021-04-23 01:40:00|712.9|712.3|712.9|712.3|713.1|712.5|712.6|712|15
1619142300000|2021-04-23 01:45:00|713.1|712.5|712.9|712.3|713.1|712.5|712.7|712.1|1
1619142600000|2021-04-23 01:50:00|712.8|712.2|712.7|712.1|713.1|712.5|712.4|711.8|11
1619142900000|2021-04-23 01:55:00|712.8|712.2|712.6|712|712.9|712.3|712.4|711.8|5
1619143200000|2021-04-23 02:00:00|712.8|712.2|713.1|712.5|713.5|712.9|712.6|712|1
1619143500000|2021-04-23 02:05:00|713.3|712.7|712.9|712.3|713.5|712.9|712.4|711.8|18
1619143800000|2021-04-23 02:10:00|713|712.4|711.9|711.3|713|712.4|711.9|711.3|10
1619144100000|2021-04-23 02:15:00|712|711.4|711.6|711|712.1|711.5|711.6|711|6
1619144400000|2021-04-23 02:20:00|711.4|710.8|710.9|710.3|711.4|710.8|710.9|710.3|6
1619144700000|2021-04-23 02:25:00|711.1|710.5|710.8|710.2|711.1|710.5|710.7|710.1|4
1619145000000|2021-04-23 02:30:00|710.9|710.3|711.5|710.9|711.6|711|710.8|710.2|15
1619145300000|2021-04-23 02:35:00|711.6|711|711.3|710.7|711.7|711.1|711.1|710.5|8
1619145600000|2021-04-23 02:40:00|711.2|710.6|710.7|710.1|711.3|710.7|710.7|710.1|3
1619145900000|2021-04-23 02:45:00|710.8|710.2|709.6|709|710.8|710.2|709.4|708.8|50
1619146200000|2021-04-23 02:50:00|709.9|709.3|709.4|708.8|709.9|709.3|709.4|708.8|15
1619146500000|2021-04-23 02:55:00|709.5|708.9|709.5|708.9|709.9|709.3|709.4|708.8|42
1619146800000|2021-04-23 03:00:00|709.6|709|709.4|708.8|709.6|709|709.4|708.8|2
1619147100000|2021-04-23 03:05:00|709.5|708.9|709.9|709.3|709.9|709.3|709.4|708.8|39
1619147400000|2021-04-23 03:10:00|709.8|709.2|709.2|708.6|709.9|709.3|709.2|708.6|14
1619147700000|2021-04-23 03:15:00|709.4|708.8|709.4|708.8|709.4|708.8|709.2|708.6|4
1619148000000|2021-04-23 03:20:00|709.6|709|709.6|709|709.7|709.1|709.6|709|9
1619148300000|2021-04-23 03:25:00|709.7|709.1|710.2|709.6|710.2|709.6|709.7|709.1|1
1619148600000|2021-04-23 03:30:00|710.1|709.5|709.8|709.2|710.1|709.5|709.7|709.1|4
1619148900000|2021-04-23 03:35:00|709.9|709.3|710.4|709.8|710.8|710.2|709.9|709.3|0
1619149200000|2021-04-23 03:40:00|710.3|709.7|710.1|709.5|710.3|709.7|709.9|709.3|1
1619149500000|2021-04-23 03:45:00|709.9|709.3|710.1|709.5|710.1|709.5|709.9|709.3|0
1619149800000|2021-04-23 03:50:00|710|709.4|709.1|708.5|710.1|709.5|708.7|707.8|7
1619150100000|2021-04-23 03:55:00|709.2|708.6|709.5|708.9|709.5|708.9|709.2|708.6|1
1619150400000|2021-04-23 04:00:00|709.6|709|709.5|708.9|709.9|709.3|709.4|708.8|39
1619150700000|2021-04-23 04:05:00|709.7|709.1|710.4|709.8|710.4|709.8|709.7|709.1|8
1619151000000|2021-04-23 04:10:00|710.3|709.7|710.1|709.5|710.5|709.9|710.1|709.5|13
1619151300000|2021-04-23 04:15:00|710.3|709.7|710.4|709.8|710.6|710|710.3|709.7|1
1619151600000|2021-04-23 04:20:00|710.3|709.7|710.1|709.5|710.4|709.8|710|709.4|2
1619151900000|2021-04-23 04:25:00|710.2|709.6|710.9|710.3|711|710.4|710.1|709.5|5
1619152200000|2021-04-23 04:30:00|710.8|710.2|710.2|709.6|710.8|710.2|710.1|709.5|5
1619152500000|2021-04-23 04:35:00|710.4|709.8|710.3|709.7|710.4|709.8|710.2|709.6|2
1619152800000|2021-04-23 04:40:00|710.2|709.6|710.4|709.8|710.4|709.8|709.9|709.3|3
1619153100000|2021-04-23 04:45:00|710.5|709.9|710.8|710.2|710.9|710.3|710.4|709.8|2
1619153400000|2021-04-23 04:50:00|710.6|710|710.8|710.2|710.9|710.3|710.6|710|6
1619153700000|2021-04-23 04:55:00|710.9|710.3|709.7|709.1|710.9|710.3|709.7|709.1|2
1619154000000|2021-04-23 05:00:00|709.6|709|709.7|709.1|709.9|709.3|709.4|708.8|12
1619154300000|2021-04-23 05:05:00|709.6|709|710.3|709.7|710.3|709.7|709.6|709|1
1619154600000|2021-04-23 05:10:00|710.2|709.6|710.1|709.5|710.2|709.6|709.9|709.3|0
1619154900000|2021-04-23 05:15:00|710.2|709.6|710.2|709.6|710.2|709.6|710|709.4|0
1619155200000|2021-04-23 05:20:00|710.1|709.5|710.3|709.7|710.3|709.7|710.1|709.5|1
1619155500000|2021-04-23 05:25:00|710.1|709.5|709.9|709.3|710.1|709.5|709.6|709|0
1619155800000|2021-04-23 05:30:00|710.2|709.6|711.3|710.7|711.6|711|710.2|709.6|67
1619156100000|2021-04-23 05:35:00|711.4|710.8|712.5|711.9|712.7|712.1|711.4|710.8|74
1619156400000|2021-04-23 05:40:00|712.6|712|711.9|711.3|712.8|712.2|711.9|711.3|106
1619156700000|2021-04-23 05:45:00|711.8|711.2|712.1|711.5|712.1|711.5|711.7|711.1|1
1619157000000|2021-04-23 05:50:00|712.2|711.6|712.1|711.5|712.2|711.6|711.8|711.2|6
1619157300000|2021-04-23 05:55:00|712.2|711.6|712.6|712|712.7|712.1|711.9|711.3|5
1619157600000|2021-04-23 06:00:00|712.2|711.6|712.2|711.6|712.2|711.6|711.9|711.3|24
1619157900000|2021-04-23 06:05:00|712.3|711.7|712.9|712.3|712.9|712.3|712.2|711.6|13
1619158200000|2021-04-23 06:10:00|712.8|712.2|712.3|711.7|712.9|712.3|712.3|711.7|22
1619158500000|2021-04-23 06:15:00|712.4|711.8|711.3|710.7|712.5|711.9|711.2|710.6|106
1619158800000|2021-04-23 06:20:00|711.4|710.8|711.1|710.5|711.4|710.8|710.7|710.1|23
1619159100000|2021-04-23 06:25:00|711.2|710.6|711.5|710.9|711.7|711.1|710.7|710.1|11
1619159400000|2021-04-23 06:30:00|711.3|710.7|711.5|710.9|711.6|711|710.7|710.1|9
1619159700000|2021-04-23 06:35:00|711.3|710.7|711.3|710.7|711.6|711|711|710.4|12
1619160000000|2021-04-23 06:40:00|711.4|710.8|710.8|710.2|711.4|710.8|710.7|710.1|2
1619160300000|2021-04-23 06:45:00|710.9|710.3|710.3|709.7|711|710.4|710.2|709.6|9
1619160600000|2021-04-23 06:50:00|710.2|709.6|709.6|709|710.3|709.7|709.6|709|4
1619160900000|2021-04-23 06:55:00|709.7|709.1|709.5|708.9|710.3|709.7|709.3|708.7|16
1619161200000|2021-04-23 07:00:00|709.6|709|708.5|707.9|709.6|709|708.4|707.8|30
1619161500000|2021-04-23 07:05:00|708.6|708|708.1|707.5|708.7|708.1|707.6|707|87
1619161800000|2021-04-23 07:10:00|708.2|707.6|707.5|706.9|708.4|707.8|707.5|706.9|13
1619162100000|2021-04-23 07:15:00|707.7|707.1|707.7|707.1|707.9|707.3|707.6|707|6
1619162400000|2021-04-23 07:20:00|707.8|707.2|704.7|704.1|707.9|707.3|704.3|703.7|108
1619162700000|2021-04-23 07:25:00|704.8|704.2|704.8|704.2|705.9|705.3|704.6|704|61
1619163000000|2021-04-23 07:30:00|704.9|704.3|703.8|703.2|704.9|704.3|703.7|703.1|35
1619163300000|2021-04-23 07:35:00|704|703.4|705.4|704.8|705.5|704.9|703.7|703.1|23
1619163600000|2021-04-23 07:40:00|705.9|705.3|706.5|705.9|706.6|706|705.7|705.1|29
1619163900000|2021-04-23 07:45:00|706.6|706|707.2|706.6|707.2|706.6|706.5|705.9|12
1619164200000|2021-04-23 07:50:00|707.1|706.5|707.5|706.9|707.6|707|706.8|706.2|13
1619164500000|2021-04-23 07:55:00|707.7|707.1|707.5|706.9|708.4|707.8|707.5|706.9|24
1619164800000|2021-04-23 08:00:00|707.4|706.8|706.9|706.3|708|707.3|706.7|706.1|25
1619165100000|2021-04-23 08:05:00|707.4|706.8|707.5|706.9|707.7|707.1|707.3|706.7|13
1619165400000|2021-04-23 08:10:00|707|706.4|707.8|707.2|709|708.4|707|706.4|64
1619165700000|2021-04-23 08:15:00|707.9|707.3|707.7|707.1|708|707.4|707.5|706.9|13
1619166000000|2021-04-23 08:20:00|707.8|707.2|709|708.4|709|708.4|707.8|707.2|22
1619166300000|2021-04-23 08:25:00|709.2|708.6|708.8|708.2|709.3|708.7|708.7|708.1|22
1619166600000|2021-04-23 08:30:00|708.9|708.3|708.3|707.7|708.9|708.3|708.2|707.6|3
1619166900000|2021-04-23 08:35:00|708.2|707.6|708.6|708|708.6|708|707.8|707.2|30
1619167200000|2021-04-23 08:40:00|708.7|708.1|706.2|705.6|709|708.4|706.1|705.5|88
1619167500000|2021-04-23 08:45:00|706.3|705.7|706.6|706|707.6|707|705.3|704.7|152
1619167800000|2021-04-23 08:50:00|706.9|706.3|706|705.4|707.6|707|705.9|705.3|31
1619168100000|2021-04-23 08:55:00|705.9|705.3|706|705.4|706.1|705.5|705.6|705|74
1619168400000|2021-04-23 09:00:00|705.9|705.3|705.3|704.7|706.1|705.5|705.3|704.7|72
1619168700000|2021-04-23 09:05:00|705|704.4|703.8|703.2|705.1|704.5|703.6|703|111
1619169000000|2021-04-23 09:10:00|703.9|703.3|704.4|703.8|704.5|703.9|703.8|703.2|75
1619169300000|2021-04-23 09:15:00|704.3|703.7|703.8|703.2|704.4|703.8|702.4|701.8|114
1619169600000|2021-04-23 09:20:00|703.6|703|703.5|702.9|703.8|703.2|703.2|702.6|36
1619169900000|2021-04-23 09:25:00|703.3|702.7|704.5|703.9|704.8|704.2|703.3|702.7|13
1619170200000|2021-04-23 09:30:00|704.8|704.2|703.6|703|704.8|704.2|703.6|703|31
1619170500000|2021-04-23 09:35:00|703.7|703.1|703.6|703|704.2|703.6|703.5|702.9|12
1619170800000|2021-04-23 09:40:00|703.4|702.8|703.7|703.1|703.8|703.2|703.3|702.7|50
1619171100000|2021-04-23 09:45:00|703.8|703.2|702.4|701.8|703.8|703.2|702.3|701.7|108
1619171400000|2021-04-23 09:50:00|702.5|701.9|701.9|701.3|702.9|702.3|701.9|701.3|76
1619171700000|2021-04-23 09:55:00|702.1|701.5|701.9|701.3|702.2|701.6|701.9|701.3|26
1619172000000|2021-04-23 10:00:00|702.1|701.5|703.4|702.8|703.6|703|701.9|701.3|43
1619172300000|2021-04-23 10:05:00|703.3|702.7|704.3|703.7|704.3|703.7|703.1|702.5|16
1619172600000|2021-04-23 10:10:00|704.5|703.9|704.1|703.5|704.7|704.1|704|703.4|35
1619172900000|2021-04-23 10:15:00|704.2|703.6|703.2|702.6|704.2|703.6|702.9|702.3|21
1619173200000|2021-04-23 10:20:00|703.4|702.8|703.4|702.8|703.6|703|703.2|702.6|2
1619173500000|2021-04-23 10:25:00|703.1|702.5|703.2|702.6|703.4|702.8|703|702.4|6
1619173800000|2021-04-23 10:30:00|703.5|702.9|702.1|701.5|703.7|703.1|701.6|701|72
1619174100000|2021-04-23 10:35:00|701.9|701.3|702.1|701.5|702.2|701.6|701.8|701.2|42
1619174400000|2021-04-23 10:40:00|702|701.4|703.3|702.7|703.3|702.7|701.8|701.2|25
1619174700000|2021-04-23 10:45:00|703.1|702.5|704.1|703.5|704.2|703.6|703.1|702.5|48
1619175000000|2021-04-23 10:50:00|704|703.4|704.4|703.8|704.6|703.8|703.9|703.3|31
1619175300000|2021-04-23 10:55:00|704.6|704|704.8|704.2|705.2|704.6|704.4|703.8|81
1619175600000|2021-04-23 11:00:00|704.7|704.1|705.2|704.6|706.1|705.5|704.6|704|118
1619175900000|2021-04-23 11:05:00|705.3|704.7|703.4|702.8|705.3|704.7|703.2|702.6|48
1619176200000|2021-04-23 11:10:00|703.3|702.7|701.9|701.3|703.4|702.8|701.7|701.1|34
1619176500000|2021-04-23 11:15:00|701.8|701.2|702.9|702.3|703.3|702.7|701.8|701.2|60
1619176800000|2021-04-23 11:20:00|702.8|702.2|702.8|702.2|703.1|702.5|702.2|701.6|23
1619177100000|2021-04-23 11:25:00|702.9|702.3|701.6|701|702.9|702.3|701.6|701|17
1619177400000|2021-04-23 11:30:00|701.7|701.1|704.2|703.6|704.3|703.7|701.6|701|126
1619177700000|2021-04-23 11:35:00|704.1|703.5|704.8|704.2|704.8|704.2|703.9|703.3|11
1619178000000|2021-04-23 11:40:00|704.9|704.3|705.6|705|705.7|705.1|704.5|703.9|27
1619178300000|2021-04-23 11:45:00|705.9|705.3|705.6|705|706.6|706|705.4|704.8|29
1619178600000|2021-04-23 11:50:00|705.5|704.9|706.2|705.6|706.8|706|705.5|704.9|22
1619178900000|2021-04-23 11:55:00|705.9|705.3|706.6|706|706.7|706.1|705.9|705.3|26
1619179200000|2021-04-23 12:00:00|706.5|705.9|705.9|705.3|706.5|705.9|705.3|704.5|6
1619179500000|2021-04-23 12:05:00|706|705.4|706.6|706|707|706.4|706|705.4|367
1619179800000|2021-04-23 12:10:00|706.9|706.3|706.8|706.2|707.7|707.1|706.7|706.1|30
1619180100000|2021-04-23 12:15:00|706.7|706.1|707|706.4|707.4|706.8|706.5|705.9|7
1619180400000|2021-04-23 12:20:00|706.8|706.2|706.3|705.7|707|706.4|706.2|705.6|43
1619180700000|2021-04-23 12:25:00|706.2|705.6|706.7|706.1|706.7|706.1|705.7|705|25
1619181000000|2021-04-23 12:30:00|706.8|706.2|706.7|706.1|707.1|706.5|706.2|705.6|103
1619181300000|2021-04-23 12:35:00|706.6|706|706.5|705.9|706.7|706|706.2|705.6|17
1619181600000|2021-04-23 12:40:00|706.4|705.8|708|707|708|707.3|706.4|705.8|73
1619184600000|2021-04-23 13:30:00|710.9|710.3|710.5|709.9|714.9|714.3|707.3|706.7|1070
1619184900000|2021-04-23 13:35:00|710.4|709.8|708.6|708|714.5|713.7|708.6|707.8|554
1619185200000|2021-04-23 13:40:00|708.5|707.9|710.6|710|710.6|710|706.3|705.7|392
1619185500000|2021-04-23 13:45:00|710.3|709.7|711|710.4|712.1|711.4|709|708.3|179
1619185800000|2021-04-23 13:50:00|711.1|710.5|710.4|709.8|712.5|711.9|708.2|707.6|350
1619186100000|2021-04-23 13:55:00|710.1|709.5|709.4|708.8|712.6|712|709.3|708.7|171
1619186400000|2021-04-23 14:00:00|709.3|708.7|711.4|710.8|711.7|711.1|707.9|707.3|417
1619186700000|2021-04-23 14:05:00|711.2|710.6|713.2|712.6|713.3|712.7|711.2|710.6|468
1619187000000|2021-04-23 14:10:00|713.1|712.5|711.9|711.3|713.1|712.5|710.9|710.3|526
1619187300000|2021-04-23 14:15:00|711.8|711.2|712.4|711.8|713.4|712.8|711.1|710.5|316
1619187600000|2021-04-23 14:20:00|712.3|711.7|711.5|710.9|712.3|711.7|710.9|710.3|151
1619187900000|2021-04-23 14:25:00|711.4|710.8|714.7|714.1|714.9|714.3|711.4|710.8|199
1619188200000|2021-04-23 14:30:00|714.4|713.8|712.7|712.1|714.9|714.3|712.4|711.8|169
1619188500000|2021-04-23 14:35:00|712.8|712.2|709.9|709.3|712.9|712.3|709.8|709.2|210
1619188800000|2021-04-23 14:40:00|709.8|709.2|709.1|708.5|710.7|710.1|709.1|708.5|217
1619189100000|2021-04-23 14:45:00|709.2|708.6|709.8|709.2|710.4|709.8|708.4|707.8|597
1619189400000|2021-04-23 14:50:00|709.6|709|708.2|707.6|710.1|709.5|708.2|707.6|424
1619189700000|2021-04-23 14:55:00|708|707.4|707|706.4|708|707.4|706|705.4|464
1619190000000|2021-04-23 15:00:00|707.1|706.5|706.5|705.9|707.2|706.6|705.8|705.2|230
1619190300000|2021-04-23 15:05:00|706.6|706|707|706.4|707.3|706.7|706|705.4|598
1619190600000|2021-04-23 15:10:00|707.2|706.6|704.7|704.1|707.7|707.1|704|703.4|779
1619190900000|2021-04-23 15:15:00|704.8|704.2|705|704.4|705|704.4|703.2|702.6|167
1619191200000|2021-04-23 15:20:00|704.8|704.2|705.2|704.6|706|705.4|704.2|703.6|97
1619191500000|2021-04-23 15:25:00|705.3|704.7|704.8|704.2|705.6|705|703.7|703.1|80
1619191800000|2021-04-23 15:30:00|704.5|703.9|706.8|706.2|707.2|706.5|704|703.4|145
1619192100000|2021-04-23 15:35:00|707|706.4|707.4|706.8|707.4|706.8|706.4|705.8|186
1619192400000|2021-04-23 15:40:00|707.5|706.9|708.3|707.7|708.4|707.8|707|706.4|109
1619192700000|2021-04-23 15:45:00|708.2|707.6|708.5|707.9|709.2|708.6|707.6|707|221
1619193000000|2021-04-23 15:50:00|708.4|707.8|708.5|707.9|710.2|709.6|708.2|707.6|198
1619193300000|2021-04-23 15:55:00|708.6|708|706.4|705.8|708.6|708|705.8|705.2|126
1619193600000|2021-04-23 16:00:00|706.1|705.5|707|706.4|707|706.4|705.6|705|57
1619193900000|2021-04-23 16:05:00|706.9|706.3|706.4|705.8|707.2|706.6|705.9|705.3|136
1619194200000|2021-04-23 16:10:00|706.5|705.9|707.4|706.8|708.4|707.8|706.5|705.9|37
1619194500000|2021-04-23 16:15:00|707.2|706.6|708.7|708.1|708.9|708.3|707.2|706.6|99
1619194800000|2021-04-23 16:20:00|708.5|707.9|709.2|708.6|709.4|708.8|708.4|707.8|45
1619195100000|2021-04-23 16:25:00|709.1|708.5|708.9|708.3|709.6|709|708.9|708.3|26
1619195400000|2021-04-23 16:30:00|709|708.4|709.2|708.6|709.2|708.6|708.2|707.6|194
1619195700000|2021-04-23 16:35:00|708.9|708.3|710|709.4|710.4|709.8|708.9|708.3|124
1619196000000|2021-04-23 16:40:00|709.9|709.3|709.9|709.3|710.4|709.8|709.6|709|60
1619196300000|2021-04-23 16:45:00|710|709.4|711.6|711|711.9|711.3|709.9|709.3|47
1619196600000|2021-04-23 16:50:00|711.4|710.8|709.9|709.3|711.4|710.8|709.4|708.8|84
1619196900000|2021-04-23 16:55:00|710|709.4|711.7|711.1|711.7|711.1|709.8|709.2|338
1619197200000|2021-04-23 17:00:00|711.8|711.2|710.6|710|712.1|711.5|710.5|709.9|342
1619197500000|2021-04-23 17:05:00|710.5|709.9|712.2|711.6|712.2|711.6|710.4|709.8|30
1619197800000|2021-04-23 17:10:00|711.9|711.3|710.2|709.6|712.4|711.8|710.1|709.5|97
1619198100000|2021-04-23 17:15:00|710.1|709.5|709.8|709.2|710.5|709.9|709.7|709.1|50
1619198400000|2021-04-23 17:20:00|709.7|709.1|709.7|709.1|710.1|709.5|709.3|708.7|53
1619198700000|2021-04-23 17:25:00|709.8|709.2|709.1|708.5|709.8|709.2|708.7|708.1|49
1619199000000|2021-04-23 17:30:00|709|708.4|709.3|708.7|709.4|708.8|708.6|708|93
1619199300000|2021-04-23 17:35:00|709.2|708.6|710.1|709.5|710.3|709.7|709.2|708.6|52
1619199600000|2021-04-23 17:40:00|710|709.4|709.8|709.2|710.1|709.5|709.5|708.9|66
1619199900000|2021-04-23 17:45:00|709.9|709.3|709.4|708.8|710|709.4|709.2|708.6|66
1619200200000|2021-04-23 17:50:00|709.3|708.7|709.8|709.2|710.4|709.8|709.1|708.5|111
1619200500000|2021-04-23 17:55:00|710|709.4|710.3|709.7|710.6|710|709.8|709.2|90
1619200800000|2021-04-23 18:00:00|710.4|709.8|710.6|710|710.8|710.2|709.8|709.2|145
1619201100000|2021-04-23 18:05:00|710.7|710.1|711.2|710.6|711.9|711.3|710.6|710|321
1619201400000|2021-04-23 18:10:00|711.4|710.8|712|711.4|712.9|712.3|710.9|710.3|578
1619201700000|2021-04-23 18:15:00|712.2|711.6|714.2|713.6|714.4|713.8|711.9|711.3|638
1619395200000|2021-04-26 00:00:00|717.2|716.6|719.1|718.5|719.9|719.3|715.9|715.3|1044
1619395500000|2021-04-26 00:05:00|718.9|718.3|720.1|719.5|720.3|719.7|718.5|717.9|2348
1619395800000|2021-04-26 00:10:00|720.2|719.6|721.1|720.5|724.1|723.5|720.1|719.5|542
1619396100000|2021-04-26 00:15:00|721|720.4|721.5|720.9|722|721.4|720.5|719.9|171
1619396400000|2021-04-26 00:20:00|721.4|720.8|721.1|720.5|721.8|721.2|721|720.4|80
1619396700000|2021-04-26 00:25:00|721.2|720.6|722.1|721.5|722.1|721.5|721.2|720.6|160
1619397000000|2021-04-26 00:30:00|722|721.4|722.5|721.9|722.8|722.2|722|721.4|87
1619397300000|2021-04-26 00:35:00|722.6|722|723.4|722.8|723.8|723.2|722.5|721.9|144
1619397600000|2021-04-26 00:40:00|723.5|722.9|722.5|721.9|723.5|722.9|722.2|721.6|43
1619397900000|2021-04-26 00:45:00|722.6|722|722.7|722.1|723.2|722.6|722.5|721.9|138
1619398200000|2021-04-26 00:50:00|722.6|722|727.1|726.5|727.6|727|722.4|721.8|425
1619398500000|2021-04-26 00:55:00|727.2|726.6|727.5|726.9|729.3|728.7|727.2|726.6|4743
1619398800000|2021-04-26 01:00:00|727.3|726.7|726.8|726.2|727.9|727.3|726.6|726|292
1619399100000|2021-04-26 01:05:00|726.7|726.1|727.2|726.6|727.4|726.8|726.3|725.7|121
1619399400000|2021-04-26 01:10:00|727.1|726.5|730.1|729.5|730.6|730|727|726.4|258
1619399700000|2021-04-26 01:15:00|730|729.4|729.8|729.2|730.6|730|729.6|729|251
1619400000000|2021-04-26 01:20:00|729.9|729.3|729.1|728.5|729.9|729.3|728.4|727.8|17210
1619400300000|2021-04-26 01:25:00|729.2|728.6|727.4|726.8|729.6|729|727.3|726.7|148
1619400600000|2021-04-26 01:30:00|727.5|726.9|728.8|728.2|728.8|728.2|727.3|726.7|138
1619400900000|2021-04-26 01:35:00|728.6|728|729.4|728.8|729.6|729|728.3|727.7|91
1619401200000|2021-04-26 01:40:00|729.3|728.7|728.7|728.1|729.4|728.8|728.6|728|92
1619401500000|2021-04-26 01:45:00|728.8|728.2|729.2|728.6|729.4|728.8|728.8|728.2|32
1619401800000|2021-04-26 01:50:00|729.4|728.8|729.2|728.6|729.4|728.8|729.1|728.5|16
1619402100000|2021-04-26 01:55:00|729.1|728.5|728.9|728.3|729.3|728.7|728.8|728.2|36
1619402400000|2021-04-26 02:00:00|728.8|728.2|728.9|728.3|729.6|729|728.8|728.2|73
1619402700000|2021-04-26 02:05:00|728.8|728.2|728.9|728.3|729.1|728.5|728.6|728|51
1619403000000|2021-04-26 02:10:00|729|728.4|729.1|728.5|729.1|728.5|728.6|728|65
1619403300000|2021-04-26 02:15:00|729.4|728.8|729.1|728.5|729.4|728.8|729|728.4|34
1619403600000|2021-04-26 02:20:00|729.9|729.3|730.5|729.9|730.6|730|729.8|729.2|90
1619403900000|2021-04-26 02:25:00|730.6|730|730.4|729.8|731.3|730.7|730.3|729.7|147
1619404200000|2021-04-26 02:30:00|730.6|730|730.4|729.8|730.6|730|729.7|729.1|52
1619404500000|2021-04-26 02:35:00|730.5|729.9|729.9|729.3|730.5|729.9|729.9|729.3|38
1619404800000|2021-04-26 02:40:00|730.1|729.5|729.7|729.1|730.1|729.5|729.7|729.1|16
1619405100000|2021-04-26 02:45:00|729.6|729|729.6|729|729.9|729.3|729.6|729|29
1619405400000|2021-04-26 02:50:00|729.4|728.8|728.6|728|729.4|728.8|728.6|728|89
1619405700000|2021-04-26 02:55:00|728.7|728.1|728.7|728.1|728.8|728.2|728.6|728|28
1619406000000|2021-04-26 03:00:00|728.6|728|729.1|728.5|729.5|728.9|728.6|728|34
1619406300000|2021-04-26 03:05:00|728.9|728.3|729.3|728.7|729.3|728.7|728.8|728.2|32
1619406600000|2021-04-26 03:10:00|729.2|728.6|729.1|728.5|729.3|728.7|728.9|728.3|26
1619406900000|2021-04-26 03:15:00|729|728.4|729|728.4|729.1|728.5|728.9|728.3|12
1619407200000|2021-04-26 03:20:00|728.9|728.3|729.1|728.5|729.4|728.8|728.6|728|44
1619407500000|2021-04-26 03:25:00|729|728.4|727.6|727|729|728.4|727.4|726.8|104
1619407800000|2021-04-26 03:30:00|727.7|727.1|726.9|726.3|727.8|727.2|726.9|726.3|76
1619408100000|2021-04-26 03:35:00|727|726.4|727.4|726.8|727.7|727.1|727|726.4|70
1619408400000|2021-04-26 03:40:00|727.5|726.9|727.9|727.3|727.9|727.3|727.4|726.8|32
1619408700000|2021-04-26 03:45:00|728|727.4|728|727.4|728.1|727.5|727.9|727.3|25
1619409000000|2021-04-26 03:50:00|728.1|727.5|728.1|727.5|728.1|727.5|727.6|727|4
1619409300000|2021-04-26 03:55:00|728|727.4|728.4|727.8|728.4|727.8|727.9|727.3|14
1619409600000|2021-04-26 04:00:00|728.5|727.9|729.1|728.5|729.1|728.5|728.4|727.8|26
1619409900000|2021-04-26 04:05:00|729.2|728.6|729.2|728.6|729.7|729.1|729.2|728.6|32
1619410200000|2021-04-26 04:10:00|729.1|728.5|729.9|729.3|729.9|729.3|729.1|728.5|57
1619410500000|2021-04-26 04:15:00|729.7|729.1|729.4|728.8|729.8|729.2|729.3|728.7|26
1619410800000|2021-04-26 04:20:00|729.2|728.6|729.4|728.8|729.4|728.8|729.1|728.5|36
1619411100000|2021-04-26 04:25:00|729.3|728.7|728.2|727.6|729.3|728.7|728.2|727.6|27
1619411400000|2021-04-26 04:30:00|728.1|727.5|727.5|726.9|728.1|727.5|727.4|726.8|35
1619411700000|2021-04-26 04:35:00|727.6|727|727.7|727.1|727.7|727.1|727.4|726.8|14
1619412000000|2021-04-26 04:40:00|727.8|727.2|727.6|727|727.9|727.3|727.4|726.8|25
1619412300000|2021-04-26 04:45:00|727.4|726.8|727.5|726.9|727.5|726.9|727.4|726.8|8
1619412600000|2021-04-26 04:50:00|727.4|726.8|727.5|726.9|727.5|726.9|727.3|726.7|12
1619412900000|2021-04-26 04:55:00|727.4|726.8|727.4|726.8|727.4|726.8|727.4|726.8|16
1619413200000|2021-04-26 05:00:00|727.5|726.9|727.4|726.8|727.5|726.9|727.4|726.8|44
1619413500000|2021-04-26 05:05:00|727.3|726.7|726.9|726.3|727.3|726.7|726.1|725.5|70
1619413800000|2021-04-26 05:10:00|727.1|726.5|727|726.4|727.1|726.5|726.9|726.3|39
1619414100000|2021-04-26 05:15:00|726.9|726.3|726.1|725.5|727|726.4|726.1|725.5|59
1619414400000|2021-04-26 05:20:00|726.2|725.6|726.1|725.5|726.5|725.9|726.1|725.5|41
1619414700000|2021-04-26 05:25:00|725.6|725|726.4|725.8|726.7|726.1|725.4|724.8|87
1619415000000|2021-04-26 05:30:00|726.6|726|726.8|726.2|727|726.4|726.4|725.8|32
1619415300000|2021-04-26 05:35:00|726.6|726|726.5|725.9|726.7|726.1|726.3|725.7|33
1619415600000|2021-04-26 05:40:00|726.4|725.8|726.7|726.1|726.9|726.3|726.4|725.8|19
1619415900000|2021-04-26 05:45:00|726.8|726.2|725.9|725.3|726.9|726.3|725.8|725.2|36
1619416200000|2021-04-26 05:50:00|726|725.4|726.1|725.5|726.1|725.5|725.8|725.1|26
1619416500000|2021-04-26 05:55:00|726|725.4|725.8|725.2|726|725.4|725.7|725.1|28
1619416800000|2021-04-26 06:00:00|725.7|725.1|725.5|724.9|726.1|725.5|725.3|724.7|61
1619417100000|2021-04-26 06:05:00|725.4|724.8|726.5|725.9|726.5|725.9|725.1|724.5|124
1619417400000|2021-04-26 06:10:00|726.6|726|726.5|725.9|726.6|726|726.2|725.6|26
1619417700000|2021-04-26 06:15:00|726.4|725.8|726.6|726|726.6|726|725.9|725.3|40
1619418000000|2021-04-26 06:20:00|726.5|725.9|726.2|725.6|726.6|726|725.7|725.1|58
1619418300000|2021-04-26 06:25:00|726.1|725.5|726.1|725.5|726.2|725.6|725.6|725|51
1619418600000|2021-04-26 06:30:00|726|725.4|725.8|725.2|726.1|725.5|725.2|724.6|44
1619418900000|2021-04-26 06:35:00|725.9|725.3|725.1|724.5|725.9|725.3|725.1|724.5|65
1619419200000|2021-04-26 06:40:00|725.2|724.6|726.4|725.8|726.4|725.8|725.1|724.5|71
1619419500000|2021-04-26 06:45:00|726.5|725.9|726.4|725.8|726.6|726|726.4|725.8|19
1619419800000|2021-04-26 06:50:00|726.5|725.9|726.5|725.9|726.6|726|726.2|725.6|25
1619420100000|2021-04-26 06:55:00|726.4|725.8|726.4|725.8|726.9|726.3|726.4|725.8|29
1619420400000|2021-04-26 07:00:00|726|725.4|725.4|724.8|726.6|726|725.3|724.7|137
1619420700000|2021-04-26 07:05:00|725.1|724.5|725|724.4|725.3|724.7|724|723.4|110
1619421000000|2021-04-26 07:10:00|724.8|724.2|725.3|724.7|725.5|724.9|724.8|724.2|42
1619421300000|2021-04-26 07:15:00|725.5|724.9|725.4|724.8|726|725.4|725|724.4|60
1619421600000|2021-04-26 07:20:00|725.6|725|726|725.4|726.4|725.8|725.6|725|47
1619421900000|2021-04-26 07:25:00|725.8|725.2|725.6|725|726.3|725.7|725.6|725|60
1619422200000|2021-04-26 07:30:00|725.7|725.1|727.6|727|727.6|727|725.5|724.9|135
1619422500000|2021-04-26 07:35:00|727.5|726.9|727.4|726.8|728.5|727.9|727|726.4|153
1619422800000|2021-04-26 07:40:00|727.3|726.7|726|725.4|727.3|726.7|725.9|725.3|98
1619423100000|2021-04-26 07:45:00|725.9|725.3|726|725.4|726.3|725.7|725.8|725.2|25
1619423400000|2021-04-26 07:50:00|726.1|725.5|725.3|724.7|726.3|725.7|724.8|724.2|78
1619423700000|2021-04-26 07:55:00|725.5|724.9|726.3|725.7|726.5|725.9|725.3|724.7|73
1619424000000|2021-04-26 08:00:00|726.4|725.8|726.2|725.6|726.9|726.3|726|725.4|149
1619424300000|2021-04-26 08:05:00|726.3|725.7|725.7|725.1|726.3|725.7|725.4|724.8|36
1619424600000|2021-04-26 08:10:00|725.6|725|724.5|723.9|725.7|725.1|724.3|723.7|149
1619424900000|2021-04-26 08:15:00|724.4|723.8|725|724.4|725.1|724.5|724.4|723.8|57
1619425200000|2021-04-26 08:20:00|724.9|724.3|726.3|725.7|726.5|725.9|724.9|724.3|68
1619425500000|2021-04-26 08:25:00|726|725.4|725.4|724.8|726|725.4|725.2|724.6|85
1619425800000|2021-04-26 08:30:00|725.5|724.9|726.3|725.7|726.4|725.8|725.5|724.9|29
1619426100000|2021-04-26 08:35:00|726.4|725.8|726|725.4|726.4|725.8|725.6|725|111
1619426400000|2021-04-26 08:40:00|725.8|725.2|726.7|726.1|726.8|726.2|725.8|725.2|48
1619426700000|2021-04-26 08:45:00|726.8|726.2|727.7|727.1|728.3|727.7|726.3|725.7|115
1619427000000|2021-04-26 08:50:00|727.8|727.2|726|725.4|728|727.4|725.7|725.1|160
1619427300000|2021-04-26 08:55:00|725.9|725.3|726.5|725.9|726.8|726.2|725.6|725|63
1619427600000|2021-04-26 09:00:00|726.7|726.1|725|724.4|726.8|726.2|724.5|723.9|127
1619427900000|2021-04-26 09:05:00|725.1|724.5|725.8|725.2|726|725.4|724.5|723.9|99
1619428200000|2021-04-26 09:10:00|725.9|725.3|725|724.4|726.1|725.5|724.5|723.9|70
1619428500000|2021-04-26 09:15:00|724.9|724.3|726|725.4|726|725.4|724.8|724.2|40
1619428800000|2021-04-26 09:20:00|725.8|725.2|726.1|725.5|726.4|725.8|725.8|725.2|47
1619429100000|2021-04-26 09:25:00|725.9|725.3|727.6|727|727.6|727|725.8|725.2|53
1619429400000|2021-04-26 09:30:00|727.7|727.1|727.7|727.1|727.8|727.2|726.9|726.3|89
1619429700000|2021-04-26 09:35:00|727.8|727.2|727.4|726.8|728|727.4|727.3|726.7|111
1619430000000|2021-04-26 09:40:00|727.3|726.7|727.1|726.5|727.7|727.1|726.8|726.2|55
1619430300000|2021-04-26 09:45:00|727.3|726.7|727|726.4|727.8|727.2|726.8|726.2|81
1619430600000|2021-04-26 09:50:00|726.9|726.3|727.3|726.7|727.3|726.7|726|725.4|93
1619430900000|2021-04-26 09:55:00|727.2|726.6|726.6|726|727.4|726.8|726.6|726|50
1619431200000|2021-04-26 10:00:00|726.7|726.1|726.1|725.5|726.7|726.1|725.8|725.2|117
1619431500000|2021-04-26 10:05:00|726.2|725.6|726.4|725.8|726.6|726|726.1|725.5|14
1619431800000|2021-04-26 10:10:00|726.3|725.7|726.3|725.7|726.5|725.9|726.2|725.6|21
1619432100000|2021-04-26 10:15:00|726.2|725.6|727.3|726.7|727.5|726.9|726.2|725.6|31
1619432400000|2021-04-26 10:20:00|727.2|726.6|726.5|725.9|727.3|726.7|726.4|725.8|30
1619432700000|2021-04-26 10:25:00|726.6|726|727|726.4|727|726.4|726.6|726|26
1619433000000|2021-04-26 10:30:00|726.9|726.3|727.7|727.1|728.3|727.7|726.9|726.3|128
1619433300000|2021-04-26 10:35:00|727.6|727|727.6|727|727.7|727.1|727.3|726.7|41
1619433600000|2021-04-26 10:40:00|727.5|726.9|727.3|726.7|727.5|726.9|727|726.4|28
1619433900000|2021-04-26 10:45:00|727.2|726.6|726.7|726.1|727.3|726.7|726.3|725.7|69
1619434200000|2021-04-26 10:50:00|726.8|726.2|726.1|725.5|726.8|726.2|726.1|725.5|59
1619434500000|2021-04-26 10:55:00|725.9|725.3|725.5|724.9|726.1|725.5|725.5|724.9|48
1619434800000|2021-04-26 11:00:00|724.9|724.3|725.5|724.9|725.5|724.9|724.8|724.2|61
1619435100000|2021-04-26 11:05:00|725.4|724.8|725|724.4|725.4|724.8|724.9|724.3|53
1619435400000|2021-04-26 11:10:00|725.1|724.5|726.2|725.6|726.2|725.6|725|724.4|99
1619435700000|2021-04-26 11:15:00|726.3|725.7|726.5|725.9|726.8|726.2|726.3|725.7|67
1619436000000|2021-04-26 11:20:00|726.6|726|728.3|727.7|728.7|728.1|726.5|725.9|123
1619436300000|2021-04-26 11:25:00|728|727.4|728.9|728.3|729.2|728.6|727.6|727|209
1619436600000|2021-04-26 11:30:00|728.8|728.2|729.5|728.9|729.8|729.2|728.7|728.1|184
1619436900000|2021-04-26 11:35:00|729.4|728.8|729.2|728.6|729.8|729.2|728.6|728|395
1619437200000|2021-04-26 11:40:00|729.1|728.5|728.7|728.1|729.8|729.2|728.2|727.6|189
1619437500000|2021-04-26 11:45:00|728.8|728.2|728.3|727.7|729|728.4|728.3|727.7|75
1619437800000|2021-04-26 11:50:00|728.1|727.5|728|727.4|728.7|728.1|727.8|727.2|57
1619438100000|2021-04-26 11:55:00|727.9|727.3|728.2|727.6|728.2|727.6|727.7|727.1|32
1619438400000|2021-04-26 12:00:00|728|727.4|728|727.4|728.3|727.7|727.9|727.3|92
1619438700000|2021-04-26 12:05:00|727.8|727.2|728.4|727.8|728.9|728.3|727.7|727.1|75
1619439000000|2021-04-26 12:10:00|728.5|727.9|727.9|727.3|728.7|728.1|727.7|727.1|113
1619439300000|2021-04-26 12:15:00|727.8|727.2|728|727.4|728|727.4|727.3|726.7|155
1619439600000|2021-04-26 12:20:00|727.7|727.1|727.8|727.2|728.2|727.6|727.5|726.9|143
1619439900000|2021-04-26 12:25:00|727.7|727.1|727.6|727|728.2|727.6|727.5|726.9|198
1619440200000|2021-04-26 12:30:00|727.7|727.1|729.4|728.8|729.5|728.9|727.6|727|118
1619440500000|2021-04-26 12:35:00|729.3|728.7|729.8|729.2|730.6|730|729.3|728.7|488
1619440800000|2021-04-26 12:40:00|729.7|729.1|730.3|729.7|730.3|729.7|728.3|727.7|177
1619443800000|2021-04-26 13:30:00|731.5|730.9|742.4|741.8|742.9|742.3|728.8|728.2|2828
1619444100000|2021-04-26 13:35:00|742.3|741.7|741.9|741.3|746|745.4|741|740.4|1636
1619444400000|2021-04-26 13:40:00|741.7|741.1|737.4|736.8|742.4|741.8|736.9|736.3|1487
1619444700000|2021-04-26 13:45:00|737.5|736.9|735.3|734.7|739.1|738.5|734.6|734|1550
1619445000000|2021-04-26 13:50:00|735.2|734.6|731.8|731.2|735.2|734.6|729.8|729.2|1715
1619445300000|2021-04-26 13:55:00|731.6|731|729.3|728.7|731.6|731|724.4|723.8|1995
1619445600000|2021-04-26 14:00:00|729.5|728.9|725|724.4|731.1|730.5|723.7|723.1|1407
1619445900000|2021-04-26 14:05:00|724.9|724.3|724.8|724.2|727.7|727.1|724.1|723.5|1132
1619446200000|2021-04-26 14:10:00|724.9|724.3|727.3|726.7|727.4|726.8|723.4|722.8|1391
1619446500000|2021-04-26 14:15:00|727.5|726.9|731.1|730.5|731.6|731|727.3|726.7|1148
1619446800000|2021-04-26 14:20:00|731|730.4|734.6|734|735|734.4|730.6|730|1092
1619447100000|2021-04-26 14:25:00|734.9|734.3|730.2|729.6|735.9|735.3|729.6|729|1121
1619447400000|2021-04-26 14:30:00|730.3|729.7|731.2|730.6|732.8|732.2|730.3|729.7|538
1619447700000|2021-04-26 14:35:00|731.1|730.5|729.3|728.7|731.1|730.5|726.8|726.2|849
1619448000000|2021-04-26 14:40:00|729.2|728.6|728.6|728|731|730.4|728.3|727.7|833
1619448300000|2021-04-26 14:45:00|728.5|727.9|733.3|732.7|733.4|732.8|728.5|727.9|568
1619448600000|2021-04-26 14:50:00|733.2|732.6|735.9|735.3|736.1|735.5|732.2|731.6|836
1619448900000|2021-04-26 14:55:00|735.6|735|736.1|735.5|736.6|736|735.5|734.9|781
1619449200000|2021-04-26 15:00:00|736|735.4|738|737.4|739.5|738.9|735.9|735.3|53869
1619449500000|2021-04-26 15:05:00|738.1|737.5|737.4|736.8|738.3|737.7|736.8|736.2|548
1619449800000|2021-04-26 15:10:00|737.5|736.9|738.5|737.9|738.7|738.1|736.7|736.1|546
1619450100000|2021-04-26 15:15:00|738.6|738|739.9|739.3|740|739.4|738.2|737.6|584
1619450400000|2021-04-26 15:20:00|739.8|739.2|739.9|739.3|740.1|739.5|739.1|738.5|625
1619450700000|2021-04-26 15:25:00|739.6|739|741.4|740.8|741.9|741.3|739.3|738.7|712
1619451000000|2021-04-26 15:30:00|741.6|741|736.7|736.1|741.6|741|736.7|736.1|657
1619451300000|2021-04-26 15:35:00|736.9|736.3|737.4|736.8|737.6|737|736.1|735.5|510
1619451600000|2021-04-26 15:40:00|737.2|736.6|737.7|737.1|738.2|737.6|737|736.4|313
1619451900000|2021-04-26 15:45:00|737.9|737.3|740|739.4|741.1|740.5|737.9|737.3|645
1619452200000|2021-04-26 15:50:00|740.1|739.5|741.4|740.8|741.4|740.8|739.8|739.2|545
1619452500000|2021-04-26 15:55:00|741.5|740.9|743.7|743.1|743.9|743.3|741.2|740.6|704
1619452800000|2021-04-26 16:00:00|743.6|743|743.3|742.7|744|743.4|743|742.4|647
1619453100000|2021-04-26 16:05:00|743.4|742.8|745|744.4|745.5|744.9|743.1|742.5|433
1619453400000|2021-04-26 16:10:00|744.9|744.3|743|742.4|745.2|744.6|743|742.4|317
1619453700000|2021-04-26 16:15:00|743.2|742.6|744.2|743.6|744.2|743.6|742.9|742.3|326
1619454000000|2021-04-26 16:20:00|744|743.4|743|742.4|744.6|744|742.5|741.9|357
1619454300000|2021-04-26 16:25:00|742.9|742.3|743.5|742.9|743.6|743|741.9|741.3|240
1619454600000|2021-04-26 16:30:00|743.4|742.8|742.6|742|743.4|742.8|742.3|741.7|260
1619454900000|2021-04-26 16:35:00|742.5|741.9|742.5|741.9|742.7|742.1|741.5|740.9|267
1619455200000|2021-04-26 16:40:00|742.6|742|740.6|740|742.8|742.2|740.6|740|322
1619455500000|2021-04-26 16:45:00|740.5|739.9|739.1|738.5|740.6|740|738.6|738|985
1619455800000|2021-04-26 16:50:00|739.2|738.6|739.7|739.1|740|739.4|738.9|738.3|222
1619456100000|2021-04-26 16:55:00|739.6|739|739.8|739.2|740|739.4|738.8|738.2|263
1619456400000|2021-04-26 17:00:00|739.7|739.1|739.9|739.3|740.8|740.2|739.5|738.9|168
1619456700000|2021-04-26 17:05:00|740|739.4|739.6|739|740.6|740|739.4|738.8|294
1619457000000|2021-04-26 17:10:00|739.5|738.9|740.3|739.7|740.3|739.7|739.3|738.7|188
1619457300000|2021-04-26 17:15:00|740.2|739.6|738.7|738.1|741|740.4|738.5|737.9|319
1619457600000|2021-04-26 17:20:00|738.5|737.9|738.5|737.9|738.8|738.2|738|737.4|455
1619457900000|2021-04-26 17:25:00|738.6|738|738|737.4|739.3|738.7|738|737.4|310
1619458200000|2021-04-26 17:30:00|737.8|737.2|738|737.4|738.3|737.7|736.5|735.9|500
1619458500000|2021-04-26 17:35:00|737.9|737.3|738.5|737.9|739|738.4|737.8|737.2|390
1619458800000|2021-04-26 17:40:00|738.4|737.8|740.6|740|740.6|740|738.3|737.7|280
1619459100000|2021-04-26 17:45:00|740.5|739.9|741.6|741|741.9|741.3|740|739.4|443
1619459400000|2021-04-26 17:50:00|741.5|740.9|742.7|742.1|742.7|742.1|741.2|740.6|330
1619459700000|2021-04-26 17:55:00|742.6|742|742.1|741.5|742.8|742.2|741.9|741.3|394
1619460000000|2021-04-26 18:00:00|742.3|741.7|741.9|741.3|742.3|741.7|740.8|740.2|365
1619460300000|2021-04-26 18:05:00|742|741.4|742.2|741.6|742.2|741.6|741.1|740.5|581
1619460600000|2021-04-26 18:10:00|742|741.4|739.4|738.8|742.7|742.1|739.2|738.6|1877
1619460900000|2021-04-26 18:15:00|739.2|738.6|738.1|737.5|739.5|738.9|737.9|737.3|852
1619481600000|2021-04-27 00:00:00|736.7|736.1|744.5|743.9|745.4|744.8|735.2|734.6|1044
1619481900000|2021-04-27 00:05:00|744.1|743.5|742|741.4|744.1|743.5|740.5|739.9|222
1619482200000|2021-04-27 00:10:00|742.1|741.5|741.8|741.2|742.3|741.7|740.6|740|125
1619482500000|2021-04-27 00:15:00|742|741.4|742.1|741.5|742.4|741.8|740.8|740.2|124
1619482800000|2021-04-27 00:20:00|742|741.4|743.4|742.8|744|743.4|741.9|741.3|90
1619483100000|2021-04-27 00:25:00|743.5|742.9|745.1|744.5|746.6|746|743.4|742.8|235
1619483400000|2021-04-27 00:30:00|744.9|744.3|745.1|744.5|745.4|744.8|744.4|743.8|110
1619483700000|2021-04-27 00:35:00|745.3|744.7|744.7|744.1|745.9|745.3|744.5|743.9|246
1619484000000|2021-04-27 00:40:00|744.6|744|744.1|743.5|745|744.4|743.9|743.3|93
1619484300000|2021-04-27 00:45:00|744|743.4|744|743.4|744.1|743.5|743.7|743.1|49
1619484600000|2021-04-27 00:50:00|743.9|743.3|743.6|743|743.9|743.3|743.1|742.5|105
1619484900000|2021-04-27 00:55:00|743.7|743.1|743.6|743|743.7|743.1|743.5|742.9|10
1619485200000|2021-04-27 01:00:00|743.4|742.8|743.9|743.3|744.2|743.6|743.1|742.5|52
1619485500000|2021-04-27 01:05:00|743.8|743.2|743.6|743|743.9|743.3|743.4|742.8|61
1619485800000|2021-04-27 01:10:00|743.5|742.9|743.2|742.6|743.6|743|743.1|742.5|20
1619486100000|2021-04-27 01:15:00|743.1|742.5|742.3|741.7|743.1|742.5|742.2|741.6|87
1619486400000|2021-04-27 01:20:00|742.2|741.6|741.9|741.3|742.4|741.8|741.9|741.3|25
1619486700000|2021-04-27 01:25:00|742|741.4|741.7|741.1|742.2|741.6|741.7|741.1|72
1619487000000|2021-04-27 01:30:00|741.6|741|741.6|741|741.9|741.3|741.4|740.8|36
1619487300000|2021-04-27 01:35:00|741.8|741.2|742.1|741.5|742.1|741.5|741.8|741.2|4674
1619487600000|2021-04-27 01:40:00|741.9|741.3|741.7|741.1|742.2|741.6|741.7|741.1|36
1619487900000|2021-04-27 01:45:00|741.6|741|741.6|741|742.1|741.5|741.6|741|47
1619488200000|2021-04-27 01:50:00|741.7|741.1|741.7|741.1|742.1|741.5|741.7|741.1|34
1619488500000|2021-04-27 01:55:00|741.8|741.2|742.4|741.8|742.4|741.8|741.8|741.2|16
1619488800000|2021-04-27 02:00:00|742.6|742|742.5|741.9|742.8|742.2|742.3|741.7|65
1619489100000|2021-04-27 02:05:00|742.7|742.1|742.5|741.9|742.7|742.1|742|741.4|45
1619489400000|2021-04-27 02:10:00|742.7|742.1|742.4|741.8|742.9|742.3|742.3|741.7|31
1619489700000|2021-04-27 02:15:00|742.3|741.7|742.4|741.8|742.4|741.8|742.2|741.6|6
1619490000000|2021-04-27 02:20:00|742.3|741.7|741.7|741.1|742.5|741.9|741.7|741.1|22
1619490300000|2021-04-27 02:25:00|742|741.4|741.9|741.3|742|741.4|741.7|741.1|34
1619490600000|2021-04-27 02:30:00|742|741.4|741.9|741.3|742|741.4|741.6|741|38
1619490900000|2021-04-27 02:35:00|741.7|741.1|742|741.4|742.2|741.6|741.7|741.1|12
1619491200000|2021-04-27 02:40:00|742.1|741.5|742.2|741.6|742.4|741.8|742|741.4|19
1619491500000|2021-04-27 02:45:00|742.3|741.7|744.4|743.8|744.4|743.8|742.2|741.6|81
1619491800000|2021-04-27 02:50:00|744.3|743.7|743.8|743.2|744.3|743.7|743.6|743|42
1619492100000|2021-04-27 02:55:00|743.9|743.3|744.3|743.7|744.3|743.7|743.8|743.2|26
1619492400000|2021-04-27 03:00:00|744.2|743.6|744.5|743.9|744.7|744.1|744|743.4|20
1619492700000|2021-04-27 03:05:00|744.6|744|745.7|745.1|745.9|745.3|744.1|743.5|82
1619493000000|2021-04-27 03:10:00|745.2|744.6|745.2|744.6|745.5|744.9|745|744.4|116
1619493300000|2021-04-27 03:15:00|745.1|744.5|745|744.4|745.6|745|745|744.4|41
1619493600000|2021-04-27 03:20:00|745.2|744.6|745|744.4|745.5|744.9|745|744.4|37
1619493900000|2021-04-27 03:25:00|745.1|744.5|744.6|744|745.2|744.6|744.5|743.8|11774
1619494200000|2021-04-27 03:30:00|744.7|744.1|744.7|744.1|744.9|744.3|744.7|744.1|12
1619494500000|2021-04-27 03:35:00|744.8|744.2|744.8|744.2|745|744.4|744.7|744.1|17
1619494800000|2021-04-27 03:40:00|744.7|744.1|744.6|744|744.8|744.2|744.6|744|8
1619495100000|2021-04-27 03:45:00|744.8|744.2|744.6|744|744.9|744.3|744.4|743.8|32
1619495400000|2021-04-27 03:50:00|744.5|743.9|744.7|744.1|745|744.4|744.5|743.9|16
1619495700000|2021-04-27 03:55:00|744.8|744.2|744.6|744|744.8|744.2|744.5|743.9|10
1619496000000|2021-04-27 04:00:00|744.8|744.2|745|744.4|745.1|744.5|744.8|744.2|50
1619496300000|2021-04-27 04:05:00|744.9|744.3|744.8|744.2|745|744.4|744.8|744.2|11
1619496600000|2021-04-27 04:10:00|744.6|744|744.6|744|744.7|744.1|744.5|743.9|10
1619496900000|2021-04-27 04:15:00|744.5|743.9|744.8|744.2|744.8|744.2|744.3|743.7|22
1619497200000|2021-04-27 04:20:00|744.7|744.1|744.6|744|744.9|744.3|744.6|744|5
1619497500000|2021-04-27 04:25:00|744.5|743.9|744.6|744|744.8|744.2|744.5|743.9|6
1619497800000|2021-04-27 04:30:00|744.5|743.9|745.1|744.5|745.3|744.7|744.4|743.8|14
1619498100000|2021-04-27 04:35:00|745.2|744.6|745.2|744.6|745.4|744.8|745|744.4|33
1619498400000|2021-04-27 04:40:00|745.1|744.5|745.2|744.6|745.4|744.8|745.1|744.5|6
1619498700000|2021-04-27 04:45:00|745.3|744.7|745.4|744.8|745.7|745.1|745.2|744.6|44
1619499000000|2021-04-27 04:50:00|745.3|744.7|745.5|744.9|745.6|745|745.2|744.6|47
1619499300000|2021-04-27 04:55:00|745.2|744.6|745.3|744.7|745.4|744.8|745|744.4|35
1619499600000|2021-04-27 05:00:00|745.2|744.6|745.6|745|746|745.4|745|744.4|140
1619499900000|2021-04-27 05:05:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|28
1619500200000|2021-04-27 05:10:00|745.3|744.7|745.6|745|745.6|745|745.2|744.6|15
1619500500000|2021-04-27 05:15:00|745.5|744.9|745.5|744.9|745.6|745|745.2|744.6|26
1619500800000|2021-04-27 05:20:00|745.2|744.6|744.5|743.9|745.2|744.6|744.5|743.9|26
1619501100000|2021-04-27 05:25:00|744.7|744.1|744|743.4|744.7|744.1|744|743.4|31
1619501400000|2021-04-27 05:30:00|743.8|743.2|744|743.4|744.2|743.6|743.7|743.1|50
1619501700000|2021-04-27 05:35:00|744.1|743.5|744.1|743.5|744.6|744|744|743.4|40
1619502000000|2021-04-27 05:40:00|744.2|743.6|744.7|744.1|744.7|744.1|744|743.4|32
1619502300000|2021-04-27 05:45:00|744.6|744|744.5|743.9|744.7|744.1|744.3|743.7|24
1619502600000|2021-04-27 05:50:00|744.3|743.7|744.6|744|744.7|744.1|744.2|743.6|26
1619502900000|2021-04-27 05:55:00|744.7|744.1|744.7|744.1|745|744.4|744.5|743.9|25
1619503200000|2021-04-27 06:00:00|745|744.4|746.2|745.6|746.2|745.6|744.5|743.9|69
1619503500000|2021-04-27 06:05:00|746.4|745.8|746.4|745.8|746.7|746.1|746|745.4|69
1619503800000|2021-04-27 06:10:00|746.3|745.7|746|745.4|746.4|745.8|745.7|745.1|62
1619504100000|2021-04-27 06:15:00|745.8|745.2|745.5|744.9|746|745.4|745.2|744.6|29
1619504400000|2021-04-27 06:20:00|745.2|744.6|744.7|744.1|745.4|744.8|744.4|743.8|51
1619504700000|2021-04-27 06:25:00|744.5|743.9|744.9|744.3|745.3|744.7|744.5|743.9|26
1619505000000|2021-04-27 06:30:00|745|744.4|745.7|745.1|745.8|745.2|745|744.4|49
1619505300000|2021-04-27 06:35:00|745.4|744.8|745.4|744.8|745.7|745.1|745.1|744.5|27
1619505600000|2021-04-27 06:40:00|745.5|744.9|745.7|745.1|745.8|745.2|745.3|744.7|39
1619505900000|2021-04-27 06:45:00|745.5|744.9|746.8|746.2|747|746.4|745.5|744.9|55
1619506200000|2021-04-27 06:50:00|746.7|746.1|747.1|746.5|747.3|746.7|746.3|745.7|87
1619506500000|2021-04-27 06:55:00|747|746.4|746.7|746.1|747|746.4|746.6|746|14
1619506800000|2021-04-27 07:00:00|746.8|746.2|749.3|748.7|749.4|748.8|746.5|745.9|78
1619507100000|2021-04-27 07:05:00|749.1|748.5|750.3|749.7|750.8|750.2|748.6|748|269
1619507400000|2021-04-27 07:10:00|750.4|749.8|750.4|749.8|750.5|749.9|749.7|749.1|236
1619507700000|2021-04-27 07:15:00|750.3|749.7|750.1|749.5|750.5|749.9|749.3|748.7|115
1619508000000|2021-04-27 07:20:00|750.2|749.6|750.6|750|751.3|750.7|749.8|749.2|201
1619508300000|2021-04-27 07:25:00|750.4|749.8|749.3|748.7|750.4|749.8|749.1|748.5|61
1619508600000|2021-04-27 07:30:00|749.5|748.9|751.3|750.7|752.3|751.7|749.2|748.6|248
1619508900000|2021-04-27 07:35:00|751.4|750.8|751.6|751|751.9|751.3|750.8|750.2|56
1619509200000|2021-04-27 07:40:00|751.7|751.1|752.9|752.3|752.9|752.3|750.9|750.3|132
1619509500000|2021-04-27 07:45:00|753.7|753.1|753.8|753.2|754.8|754.2|752.8|752.2|242
1619509800000|2021-04-27 07:50:00|753.7|753.1|753.6|753|753.9|753.3|752.2|751.6|74
1619510100000|2021-04-27 07:55:00|753.5|752.9|753.6|753|754.3|753.7|753.4|752.8|106
1619510400000|2021-04-27 08:00:00|753.5|752.9|751.9|751.3|753.6|753|751.6|751|107
1619510700000|2021-04-27 08:05:00|751.8|751.2|753.2|752.6|753.3|752.7|751.7|751.1|105
1619511000000|2021-04-27 08:10:00|753|752.4|752.5|751.9|753.2|752.6|752.5|751.9|150
1619511300000|2021-04-27 08:15:00|752.2|751.6|751.6|751|752.2|751.6|750.8|750.2|185
1619511600000|2021-04-27 08:20:00|751.7|751.1|751.5|750.9|752.8|752.2|751.5|750.9|165
1619511900000|2021-04-27 08:25:00|751.7|751.1|752.7|752.1|753.2|752.6|751.7|751.1|133
1619512200000|2021-04-27 08:30:00|752.5|751.9|752.5|751.9|752.9|752.3|751.9|751.3|147
1619512500000|2021-04-27 08:35:00|752.4|751.8|752.8|752.2|753|752.4|752.4|751.8|66
1619512800000|2021-04-27 08:40:00|753.1|752.5|754.5|753.9|754.7|754.1|753|752.4|133
1619513100000|2021-04-27 08:45:00|754.3|753.7|752.5|751.9|754.6|754|751.4|750.8|196
1619513400000|2021-04-27 08:50:00|752.6|752|753.5|752.9|753.7|753.1|752.5|751.9|128
1619513700000|2021-04-27 08:55:00|753.4|752.8|752.2|751.6|753.4|752.8|751.7|751.1|85
1619514000000|2021-04-27 09:00:00|752.3|751.7|753.3|752.7|753.5|752.9|752|751.4|65
1619514300000|2021-04-27 09:05:00|753.2|752.6|753.1|752.5|754.1|753.5|752.8|752.2|102
1619514600000|2021-04-27 09:10:00|752.8|752.2|752.7|752.1|753.9|753.3|752.6|752|108
1619514900000|2021-04-27 09:15:00|752.8|752.2|752.9|752.3|753.3|752.7|752.6|752|57
1619515200000|2021-04-27 09:20:00|753.2|752.6|753.3|752.7|753.9|753.3|753|752.4|74
1619515500000|2021-04-27 09:25:00|753.4|752.8|754.7|754.1|754.8|754.2|753.3|752.7|71
1619515800000|2021-04-27 09:30:00|754.6|754|754.2|753.6|754.6|754|753.5|752.9|51
1619516100000|2021-04-27 09:35:00|754.3|753.7|754.3|753.7|754.9|754.3|753.9|753.3|100
1619516400000|2021-04-27 09:40:00|754.2|753.6|754.4|753.8|754.5|753.9|753.4|752.8|43
1619516700000|2021-04-27 09:45:00|754.3|753.7|754.7|754.1|755|754.4|754|753.4|45
1619517000000|2021-04-27 09:50:00|754.6|754|754.7|754.1|755|754.4|754.2|753.6|81
1619517300000|2021-04-27 09:55:00|754.8|754.2|756.2|755.6|757.1|756.5|754.8|754.2|179
1619517600000|2021-04-27 10:00:00|756.3|755.7|760.7|760.1|763.1|762.5|756.3|755.7|698
1619517900000|2021-04-27 10:05:00|761.2|760.6|762.6|762|762.6|762|760.2|759.6|212
1619518200000|2021-04-27 10:10:00|762.7|762.1|763.9|763.3|764.3|763.7|762.4|761.8|213
1619518500000|2021-04-27 10:15:00|763.8|763.2|767|766.4|767.2|766.6|763.8|763.2|418
1619518800000|2021-04-27 10:20:00|767.1|766.5|765.4|764.8|767.4|766.8|765.4|764.8|189
1619519100000|2021-04-27 10:25:00|765.5|764.9|768.9|768.3|768.9|768.3|764.1|763.5|435
1619519400000|2021-04-27 10:30:00|769.1|768.5|769.8|769.2|770.5|769.9|768.9|768.3|346
1619519700000|2021-04-27 10:35:00|770.1|769.5|769.3|768.7|770.6|770|768.2|767.6|174
1619520000000|2021-04-27 10:40:00|769.4|768.8|767.6|767|769.4|768.8|767.1|766.5|219
1619520300000|2021-04-27 10:45:00|767.7|767.1|766.4|765.8|769.5|768.9|766.1|765.5|123
1619520600000|2021-04-27 10:50:00|766.3|765.7|764.6|764|766.9|766.3|762.4|761.8|54007
1619520900000|2021-04-27 10:55:00|764.5|763.9|762.6|762|765.2|764.6|762.4|761.8|264
1619521200000|2021-04-27 11:00:00|762.7|762.1|762.2|761.6|762.7|762.1|761|760.4|268
1619521500000|2021-04-27 11:05:00|762.1|761.5|762.2|761.6|762.8|762.2|760.9|760.3|219
1619521800000|2021-04-27 11:10:00|762.3|761.7|763.8|763.2|764.7|764.1|762.3|761.7|138
1619522100000|2021-04-27 11:15:00|763.9|763.3|763.4|762.8|765.1|764.5|762.7|762.1|214
1619522400000|2021-04-27 11:20:00|763.6|763|762.3|761.7|763.6|763|762.1|761.5|179
1619522700000|2021-04-27 11:25:00|762.4|761.8|763.4|762.8|764.3|763.7|762.3|761.7|124
1619523000000|2021-04-27 11:30:00|763.3|762.7|763.2|762.6|764.3|763.7|763.2|762.6|86
1619523300000|2021-04-27 11:35:00|763.1|762.5|761.9|761.3|763.6|763|761.8|761.2|125
1619523600000|2021-04-27 11:40:00|762|761.4|762.1|761.5|762.6|762|761.7|761.1|123
1619523900000|2021-04-27 11:45:00|762.2|761.6|762.9|762.3|762.9|762.3|762|761.4|159
1619524200000|2021-04-27 11:50:00|762.7|762.1|761.8|761.2|762.9|762.3|761.1|760.5|214
1619524500000|2021-04-27 11:55:00|761.7|761.1|762.5|761.9|762.8|762.2|761.7|761.1|103
1619524800000|2021-04-27 12:00:00|762.4|761.8|760.5|759.9|762.6|762|760.2|759.6|288
1619525100000|2021-04-27 12:05:00|760.2|759.6|759.7|759.1|760.8|760.2|758.7|758.1|159
1619525400000|2021-04-27 12:10:00|759.6|759|758.5|757.9|759.7|759.1|756.6|756|381
1619525700000|2021-04-27 12:15:00|758.4|757.8|756.4|755.8|758.8|758.2|756.1|755.5|257
1619526000000|2021-04-27 12:20:00|756.6|756|753.4|752.8|756.6|756|752.2|751.6|23814
1619526300000|2021-04-27 12:25:00|753.3|752.7|756.8|756.2|757.1|756.2|751.4|750.8|261
1619526600000|2021-04-27 12:30:00|756.9|756.3|754.3|753.7|757|756.4|754.3|753.7|183
1619526900000|2021-04-27 12:35:00|754.2|753.6|751.5|750.9|754.3|753.7|750|749.4|335
1619527200000|2021-04-27 12:40:00|751.4|750.8|746.8|745.8|752.4|751.8|746.4|745.8|52363
1619530200000|2021-04-27 13:30:00|745.3|744.7|731.4|730.8|748.2|747.5|727.3|726.7|294076
1619530500000|2021-04-27 13:35:00|730.7|730.1|740.9|740.3|740.9|740.3|729.8|729.2|2668
1619530800000|2021-04-27 13:40:00|741|740.4|740.7|740.1|744.3|743.7|738.2|737.6|86254
1619531100000|2021-04-27 13:45:00|740.8|740.2|750.1|749.5|751.4|750.8|738.7|738.1|2056
1619531400000|2021-04-27 13:50:00|750.5|749.9|751.5|750.9|754.7|754.1|749.9|749.3|1567
1619531700000|2021-04-27 13:55:00|751.4|750.8|745.8|745.2|751.5|750.9|743.4|742.8|54004
1619532000000|2021-04-27 14:00:00|746|745|741.9|741.3|747.5|746.9|741.1|740.5|55821
1619532300000|2021-04-27 14:05:00|742|741.4|739.4|738.8|744.2|743.6|737.3|736.7|1106
1619532600000|2021-04-27 14:10:00|739.3|738.7|738.5|737.9|744.2|743.6|738.4|737.8|889
1619532900000|2021-04-27 14:15:00|738.4|737.8|737.6|737|740.5|739.9|736.8|736.2|707
1619533200000|2021-04-27 14:20:00|737.3|736.7|740.7|740.1|742.2|741.6|736.8|736.2|62599
1619533500000|2021-04-27 14:25:00|740.6|740|744|743.4|744.6|744|740.5|739.8|314952
1619533800000|2021-04-27 14:30:00|743.9|743.3|748.7|748.1|749.8|749.1|743.8|742.9|513345
1619534100000|2021-04-27 14:35:00|748.4|747.8|746|745.4|749.8|749.1|745.3|744.7|703
1619534400000|2021-04-27 14:40:00|746.1|745.5|744.7|744.1|747.7|747.1|743.9|743.3|66472
1619534700000|2021-04-27 14:45:00|745|744.4|744|743.4|746.5|745.9|743.8|743.2|399495
1619535000000|2021-04-27 14:50:00|743.9|743.3|745.1|744.5|745.3|744.7|742.8|742.2|589
1619535300000|2021-04-27 14:55:00|744.8|744.2|746.1|745.5|748.1|747.5|744.8|744.2|476
1619535600000|2021-04-27 15:00:00|746.2|745.6|743.3|742.7|747.1|746.5|743.3|742.7|373
1619535900000|2021-04-27 15:05:00|743.6|743|742.5|741.9|745.6|745|741.8|741.2|586
1619536200000|2021-04-27 15:10:00|742.4|741.8|744.3|743.7|744.4|743.8|740.5|739.9|1163
1619536500000|2021-04-27 15:15:00|744.2|743.6|743.3|742.7|746.4|745.8|742.3|741.7|1071
1619536800000|2021-04-27 15:20:00|743.4|742.8|745.6|745|745.8|745.2|743.4|742.8|356
1619537100000|2021-04-27 15:25:00|745.5|744.9|742.6|742|745.6|745|741.6|741|377124
1619537400000|2021-04-27 15:30:00|742.8|742.2|741.7|741.1|743.3|742.7|741.1|740.5|500
1619537700000|2021-04-27 15:35:00|741.9|741.3|742.4|741.8|742.4|741.8|740|739.4|662
1619538000000|2021-04-27 15:40:00|742.3|741.7|744.4|743.8|744.9|744.3|741.9|741.3|492
1619538300000|2021-04-27 15:45:00|744.7|744.1|743.5|742.9|745.1|744.5|743.1|742.5|345
1619538600000|2021-04-27 15:50:00|743.8|743.2|744.1|743.5|745.6|745|743|742.4|157276
1619538900000|2021-04-27 15:55:00|744.3|743.7|745|744.4|745.8|745.2|743.8|743.2|304
1619539200000|2021-04-27 16:00:00|745.2|744.6|744.6|744|746.2|745.6|744.2|743.6|445
1619539500000|2021-04-27 16:05:00|744.5|743.9|742.8|742.2|744.9|744.3|741.9|741.3|518
1619539800000|2021-04-27 16:10:00|742.7|742.1|740.3|739.7|743.7|743.1|740.1|739.5|497
1619540100000|2021-04-27 16:15:00|740.4|739.8|738.8|738.2|741.2|740.6|737.3|736.7|764
1619540400000|2021-04-27 16:20:00|738.7|738.1|737.7|737.1|740|739.3|737.4|736.8|249482
1619540700000|2021-04-27 16:25:00|737.6|737|738.2|737.6|738.4|737.8|735.9|735.3|691
1619541000000|2021-04-27 16:30:00|738.3|737.7|736.6|736|738.7|738.1|736.2|735.6|593
1619541300000|2021-04-27 16:35:00|736.7|736.1|735.3|734.7|737.2|736.6|733.2|732.6|504
1619541600000|2021-04-27 16:40:00|735.2|734.6|734.4|733.8|735.9|735.2|733.9|733.3|591
1619541900000|2021-04-27 16:45:00|734.6|734|735.5|734.9|737.5|736.9|734.6|734|623
1619542200000|2021-04-27 16:50:00|735.7|735.1|737.7|737.1|737.9|737.3|735.3|734.7|297
1619542500000|2021-04-27 16:55:00|737.8|737.2|738.7|738.1|738.9|738.3|735.9|735.3|374
1619542800000|2021-04-27 17:00:00|738.4|737.8|739.7|739.1|739.9|739.3|737.2|736.6|90099
1619543100000|2021-04-27 17:05:00|739.8|739.2|739.4|738.8|740.4|739.8|738.4|737.8|270
1619543400000|2021-04-27 17:10:00|739.6|739|739.2|738.6|740.4|739.8|738.6|738|91250
1619543700000|2021-04-27 17:15:00|739.1|738.5|739.1|738.5|739.6|739|737.2|736.5|476
1619544000000|2021-04-27 17:20:00|739.2|738.6|738.5|737.9|739.5|738.9|738.5|737.9|308
1619544300000|2021-04-27 17:25:00|738.2|737.6|740|739.4|740.3|739.7|738.2|737.6|319
1619544600000|2021-04-27 17:30:00|740.1|739.5|741.5|740.9|741.6|741|739.3|738.7|448
1619544900000|2021-04-27 17:35:00|741.6|741|741.6|741|742.1|741.5|741.1|740.3|275
1619545200000|2021-04-27 17:40:00|741.7|741.1|743.5|742.9|743.8|743.2|741.5|740.9|281
1619545500000|2021-04-27 17:45:00|743.3|742.7|741.7|741.1|743.3|742.7|741.5|740.9|347
1619545800000|2021-04-27 17:50:00|741.6|741|742|741.4|742.6|742|741.4|740.8|227
1619546100000|2021-04-27 17:55:00|741.9|741.3|743.6|743|744.3|743.7|741.6|741|616
1619546400000|2021-04-27 18:00:00|743.7|743.1|743.5|742.9|744.1|743.5|742.7|742.1|495
1619546700000|2021-04-27 18:05:00|743.7|743.1|742.4|741.8|744.2|743.6|742.3|741.7|617
1619547000000|2021-04-27 18:10:00|742.5|741.9|732.6|732|742.8|742.2|731|730.4|102238
1619547300000|2021-04-27 18:15:00|732.7|732.1|733.7|733.1|733.7|733.1|731|730.4|1073
1619568000000|2021-04-28 00:00:00|733.3|732.7|729.6|729|733.6|733|728.2|727.6|865
1619568300000|2021-04-28 00:05:00|729.5|728.9|728.9|728.3|729.8|729.2|727.9|727.3|365
1619568600000|2021-04-28 00:10:00|729.1|728.5|728.2|727.6|729.2|728.6|727.8|727.2|173
1619568900000|2021-04-28 00:15:00|728.3|727.7|729.6|729|729.7|729.1|728.3|727.7|198
1619569200000|2021-04-28 00:20:00|729.5|728.9|728.2|727.6|730|729.4|728.2|727.6|112
1619569500000|2021-04-28 00:25:00|728.4|727.8|724.5|723.9|728.4|727.8|724.2|723.6|3647
1619569800000|2021-04-28 00:30:00|724.6|724|720.8|720.2|725.4|724.8|720.8|720.2|4668
1619570100000|2021-04-28 00:35:00|721|720.4|721.5|720.9|722.9|722.3|720|719.4|384
1619570400000|2021-04-28 00:40:00|721.7|721.1|721|720.4|721.8|721.2|719.5|718.9|207
1619570700000|2021-04-28 00:45:00|721.1|720.5|720.4|719.8|722.2|721.6|719.9|719.3|224
1619571000000|2021-04-28 00:50:00|720.5|719.9|714.2|713.6|720.8|720.2|713.9|713.3|765
1619571300000|2021-04-28 00:55:00|713.4|712.8|713.8|713.2|715.8|715.2|712.7|712.1|284
1619571600000|2021-04-28 01:00:00|713.9|713.3|719.1|718.5|719.5|718.9|713.8|713.2|388
1619571900000|2021-04-28 01:05:00|719|718.4|716.2|715.6|719|718.4|716.2|715.6|8460
1619572200000|2021-04-28 01:10:00|716.1|715.5|717.7|717.1|718.1|717.5|716|715.4|116
1619572500000|2021-04-28 01:15:00|717.8|717.2|718|717.4|718.7|718.1|717.2|716.6|113
1619572800000|2021-04-28 01:20:00|717.9|717.3|719.8|719.2|720.2|719.6|717.9|717.3|188
1619573100000|2021-04-28 01:25:00|719.9|719.3|720|719.4|720.8|720.2|719.7|719.1|207
1619573400000|2021-04-28 01:30:00|720.1|719.5|717.6|717|720.1|719.5|717.4|716.8|119
1619573700000|2021-04-28 01:35:00|717.5|716.9|717.6|717|718.1|717.5|716.8|716.2|60
1619574000000|2021-04-28 01:40:00|717.8|717.2|717|716.4|717.9|717.3|716.9|716.3|47
1619574300000|2021-04-28 01:45:00|717.1|716.5|717.1|716.5|717.2|716.6|716.7|716.1|60
1619574600000|2021-04-28 01:50:00|717|716.4|716.2|715.6|717.1|716.5|716|715.4|78
1619574900000|2021-04-28 01:55:00|716.3|715.7|717.2|716.6|717.3|716.7|716.3|715.7|47
1619575200000|2021-04-28 02:00:00|717.1|716.5|716.7|716.1|717.2|716.6|716.6|716|33
1619575500000|2021-04-28 02:05:00|716.8|716.2|716.3|715.7|717|716.4|716.3|715.7|14
1619575800000|2021-04-28 02:10:00|716.2|715.6|717.3|716.7|717.4|716.8|715.7|715.1|89
1619576100000|2021-04-28 02:15:00|717.2|716.6|718|717.4|718.2|717.6|716.9|716.3|65
1619576400000|2021-04-28 02:20:00|718.1|717.5|718.2|717.6|718.4|717.8|717.9|717.3|41
1619576700000|2021-04-28 02:25:00|718.3|717.7|718.3|717.7|718.7|718.1|718.2|717.6|68
1619577000000|2021-04-28 02:30:00|718.4|717.8|719.4|718.8|719.4|718.8|718.2|717.6|19
1619577300000|2021-04-28 02:35:00|719.3|718.7|719.6|719|719.7|719.1|719.3|718.7|37
1619577600000|2021-04-28 02:40:00|719.5|718.9|720.7|720.1|720.8|720.2|719.5|718.9|66
1619577900000|2021-04-28 02:45:00|720.8|720.2|720.2|719.6|720.8|720.2|720.1|719.5|32
1619578200000|2021-04-28 02:50:00|720.3|719.7|720.9|720.3|721.2|720.6|720.3|719.7|141
1619578500000|2021-04-28 02:55:00|721|720.4|721.1|720.5|721.2|720.6|720.6|720|45
1619578800000|2021-04-28 03:00:00|721.2|720.6|720.9|720.3|721.2|720.6|720.5|719.9|34
1619579100000|2021-04-28 03:05:00|720.8|720.2|720.4|719.8|720.9|720.3|720.1|719.5|23
1619579400000|2021-04-28 03:10:00|720.6|720|720.6|720|720.6|720|720|719.4|19
1619579700000|2021-04-28 03:15:00|720.5|719.9|721|720.4|721.1|720.5|720.4|719.8|31
1619580000000|2021-04-28 03:20:00|720.9|720.3|720.1|719.5|720.9|720.3|719.9|719.3|32
1619580300000|2021-04-28 03:25:00|720.2|719.6|720.4|719.8|720.4|719.8|720.1|719.5|29
1619580600000|2021-04-28 03:30:00|720.3|719.7|720.3|719.7|720.5|719.9|720.3|719.7|23
1619580900000|2021-04-28 03:35:00|720.2|719.6|720.1|719.5|720.3|719.7|719.8|719.2|19
1619581200000|2021-04-28 03:40:00|720|719.4|719.4|718.8|720.1|719.5|719.2|718.5|38
1619581500000|2021-04-28 03:45:00|719.6|718.6|719.7|719.1|719.7|719.1|719.4|718.6|11025
1619581800000|2021-04-28 03:50:00|719.9|719.3|720.1|719.5|720.7|719.8|719.7|719|33092
1619582100000|2021-04-28 03:55:00|720|719.4|719.5|718.9|720.2|719.6|719.5|718.9|6
1619582400000|2021-04-28 04:00:00|719.4|718.8|719|718.4|720|719.4|718.7|718.1|16
1619582700000|2021-04-28 04:05:00|719.1|718.5|719|718.4|719.2|718.6|718.9|718.3|21
1619583000000|2021-04-28 04:10:00|718.9|718.3|719.4|718.8|719.4|718.8|718.6|718|35
1619583300000|2021-04-28 04:15:00|719|718.4|718.9|718.3|719.5|718.5|718.4|717.5|323345
1619583600000|2021-04-28 04:20:00|719|718.4|718.9|718.3|719.3|718.7|718.9|718.3|19
1619583900000|2021-04-28 04:25:00|719|718.4|719.2|718.6|719.5|718.9|718.9|718.3|9
1619584200000|2021-04-28 04:30:00|719.6|719|719.2|718.6|719.7|719|719|718.4|21
1619584500000|2021-04-28 04:35:00|719.1|718.5|719.6|719|719.6|719|719.1|718.5|13
1619584800000|2021-04-28 04:40:00|719.5|718.9|719.4|718.8|719.5|718.9|719.3|718.7|16
1619585100000|2021-04-28 04:45:00|719.6|719|719.6|719|719.6|719|719.2|718.6|17
1619585400000|2021-04-28 04:50:00|719.5|718.9|719.5|718.9|719.6|719|719.4|718.8|10
1619585700000|2021-04-28 04:55:00|719.4|718.8|719.5|718.9|719.6|719|719.4|718.8|8
1619586000000|2021-04-28 05:00:00|719.6|719|718.9|718.3|719.6|719|718.7|718.1|23
1619586300000|2021-04-28 05:05:00|719.1|718.5|719.4|718.8|719.6|719|718.7|718.1|99
1619586600000|2021-04-28 05:10:00|719.6|719|719.9|719.3|719.9|719.3|719.5|718.9|24
1619586900000|2021-04-28 05:15:00|720|719.4|720|719.4|720.3|719.7|720|719.4|19
1619587200000|2021-04-28 05:20:00|720.1|719.5|720.1|719.5|720.1|719.5|719.9|719.3|5
1619587500000|2021-04-28 05:25:00|719.9|719.3|720.2|719.6|720.3|719.7|719.9|719.3|37
1619587800000|2021-04-28 05:30:00|720.4|719.8|720.5|719.9|720.7|720.1|720.3|719.7|19
1619588100000|2021-04-28 05:35:00|720.4|719.8|720.2|719.6|720.4|719.8|719.9|719.3|34
1619588400000|2021-04-28 05:40:00|720.1|719.5|720.2|719.6|720.3|719.7|719.7|719.1|53
1619588700000|2021-04-28 05:45:00|719.9|719.3|720.4|719.8|720.5|719.9|719.4|718.8|42
1619589000000|2021-04-28 05:50:00|720.3|719.7|719.8|719.2|720.5|719.9|719.8|719.2|21
1619589300000|2021-04-28 05:55:00|719.9|719.3|719.1|718.5|720.1|719.4|719.1|718.5|60
1619589600000|2021-04-28 06:00:00|719.2|718.6|719.9|719.3|720.5|719.9|719.2|718.6|35
1619589900000|2021-04-28 06:05:00|720.3|719.7|720.4|719.8|720.8|720.2|720.2|719.6|34
1619590200000|2021-04-28 06:10:00|720.5|719.9|721.1|720.1|721.3|720.7|720.4|719.8|42
1619590500000|2021-04-28 06:15:00|721|720.4|720.3|719.7|721.3|720.4|720.3|719.7|11938
1619590800000|2021-04-28 06:20:00|720.2|719.6|717.9|717.3|720.3|719.7|717.6|717|12073
1619591100000|2021-04-28 06:25:00|717.6|717|718.5|717.9|718.5|717.9|717.5|716.9|48
1619591400000|2021-04-28 06:30:00|718.6|718|718.4|717.8|719.1|718.5|718.1|717.5|69
1619591700000|2021-04-28 06:35:00|718.5|717.9|718|717.4|719.1|718.5|717.7|716.7|49872
1619592000000|2021-04-28 06:40:00|718.4|716.9|717.6|717|718.4|717.6|717.2|716.6|37493
1619592300000|2021-04-28 06:45:00|717.8|717.2|717.4|716.8|717.8|717.2|717.3|716.7|184
1619592600000|2021-04-28 06:50:00|717.5|716.9|717.6|717|717.9|717.3|717.3|716.7|52
1619592900000|2021-04-28 06:55:00|717.7|717.1|717.5|716.9|717.9|717.3|717.5|716.9|19
1619593200000|2021-04-28 07:00:00|717.6|717|717.5|716.9|718.4|717.8|717.4|716.8|66
1619593500000|2021-04-28 07:05:00|717.7|717.1|717.5|716.9|717.8|717.2|717.2|716.6|24
1619593800000|2021-04-28 07:10:00|717.6|717|717.2|716.6|717.8|717.2|717.2|716.6|74
1619594100000|2021-04-28 07:15:00|717.3|716.7|717.6|717|717.7|717.1|716.4|715.8|83
1619594400000|2021-04-28 07:20:00|717.7|717.1|718.5|717.9|719.1|718.5|717.7|717.1|162
1619594700000|2021-04-28 07:25:00|718.3|717.7|719|718.4|719.7|719.1|718.3|717.7|131
1619595000000|2021-04-28 07:30:00|719.1|718.5|719.6|719|719.7|719.1|718.8|718.2|69
1619595300000|2021-04-28 07:35:00|719.7|719.1|720.2|719.6|720.2|719.6|719.7|719.1|57
1619595600000|2021-04-28 07:40:00|720.1|719.5|719.7|719.1|720.2|719.6|719|718.4|74
1619595900000|2021-04-28 07:45:00|719.6|719|718.7|718.1|719.7|719.1|718.7|718.1|43
1619596200000|2021-04-28 07:50:00|718.8|718.2|718.2|717.6|719|718.4|718|717.4|30
1619596500000|2021-04-28 07:55:00|718.3|717.7|718.5|717.9|718.5|717.9|718.2|717.6|14
1619596800000|2021-04-28 08:00:00|718.6|718|718.5|717.9|718.7|718.1|718.5|717.9|21
1619597100000|2021-04-28 08:05:00|718.6|718|718.5|717.9|718.7|718.1|718.5|717.9|12
1619597400000|2021-04-28 08:10:00|718.6|718|718.5|717.9|719.3|718.7|718.4|717.8|55
1619597700000|2021-04-28 08:15:00|718.4|717.8|716.8|716.2|718.4|717.8|716.7|716.1|44
1619598000000|2021-04-28 08:20:00|716.9|716.3|717.3|716.7|717.3|716.7|716.7|716.1|55
1619598300000|2021-04-28 08:25:00|717.1|716.5|716.3|715.7|717.3|716.7|716.2|715.6|59
1619598600000|2021-04-28 08:30:00|716.4|715.8|716.3|715.7|716.6|716|715.8|715.2|35
1619598900000|2021-04-28 08:35:00|716.2|715.6|716.1|715.5|716.8|716.2|715.8|715.2|66
1619599200000|2021-04-28 08:40:00|716.2|715.6|715.6|715|716.6|716|715.4|714.8|89
1619599500000|2021-04-28 08:45:00|715.7|715.1|715.4|714.8|716.3|715.7|715.4|714.8|140
1619599800000|2021-04-28 08:50:00|715.1|714.5|713.8|713.2|715.4|714.8|713.8|713.2|191
1619600100000|2021-04-28 08:55:00|713.7|713.1|713.4|712.8|713.7|713.1|713.1|712.5|205
1619600400000|2021-04-28 09:00:00|713.6|713|713.5|712.9|714.7|714.1|713.2|712.6|258
1619600700000|2021-04-28 09:05:00|713.4|712.8|713.1|712.5|713.6|713|713.1|712.5|75
1619601000000|2021-04-28 09:10:00|713.2|712.6|712.6|712|713.2|712.6|712.4|711.8|159
1619601300000|2021-04-28 09:15:00|712.4|711.8|713.4|712.8|713.6|713|712.4|711.8|110
1619601600000|2021-04-28 09:20:00|713.6|713|715.1|714.5|715.9|715.3|713.6|713|265
1619601900000|2021-04-28 09:25:00|715|714.4|714.1|713.5|715.3|714.7|713.3|712.7|109
1619602200000|2021-04-28 09:30:00|714|713.4|714.1|713.5|714.1|713.5|713.8|713.2|61
1619602500000|2021-04-28 09:35:00|714.2|713.6|715.1|714.5|715.1|714.5|714.2|713.6|129
1619602800000|2021-04-28 09:40:00|715.2|714.6|715.3|714.7|715.3|714.7|714.6|714|121
1619603100000|2021-04-28 09:45:00|715.1|714.5|715.6|715|716.1|715.5|715.1|714.5|72
1619603400000|2021-04-28 09:50:00|715.5|714.9|715.6|715|715.6|715|715.2|714.6|20
1619603700000|2021-04-28 09:55:00|715.5|714.9|714.8|714.2|715.7|715.1|714.8|714.2|34
1619604000000|2021-04-28 10:00:00|714.9|714.3|714.4|713.8|714.9|714.3|714.2|713.6|29
1619604300000|2021-04-28 10:05:00|714.5|713.9|715.5|714.9|715.5|714.9|714.4|713.8|38
1619604600000|2021-04-28 10:10:00|715.6|715|715.4|714.8|715.7|715.1|715.1|714.5|21
1619604900000|2021-04-28 10:15:00|715.7|715.1|715|714.4|715.9|715.3|714.7|714.1|87
1619605200000|2021-04-28 10:20:00|715.1|714.5|714.3|713.7|715.1|714.5|714.3|713.7|23
1619605500000|2021-04-28 10:25:00|714.4|713.8|713.9|713.3|714.4|713.8|713.5|712.9|83
1619605800000|2021-04-28 10:30:00|714.1|713.5|714.3|713.7|714.5|713.9|713.9|713.3|29
1619606100000|2021-04-28 10:35:00|714.2|713.6|714.5|713.9|715.1|714.5|714.1|713.5|36
1619606400000|2021-04-28 10:40:00|714.8|714.2|714.6|714|714.9|714.3|713.3|712.7|158
1619606700000|2021-04-28 10:45:00|714.8|714.2|714.5|713.9|715|714.4|714.3|713.7|57
1619607000000|2021-04-28 10:50:00|714.6|714|715.1|714.5|716|715.4|714.4|713.8|162
1619607300000|2021-04-28 10:55:00|714.9|714.3|715.1|714.5|715.5|714.9|714.1|713.5|154
1619607600000|2021-04-28 11:00:00|715.3|714.7|716.5|715.9|716.7|716.1|715|714.4|174
1619607900000|2021-04-28 11:05:00|716.8|716.2|716.6|716|717|716.4|715.6|715|137
1619608200000|2021-04-28 11:10:00|716.7|716.1|716.6|716|716.9|716.3|716.2|715.6|62
1619608500000|2021-04-28 11:15:00|716.7|716.1|716.6|716|716.8|716.2|715.4|714.8|160
1619608800000|2021-04-28 11:20:00|716.5|715.9|719.2|718.6|720.1|719.5|716.4|715.8|325
1619609100000|2021-04-28 11:25:00|719|718.4|719.6|719|719.9|719.3|718.9|718.3|182
1619609400000|2021-04-28 11:30:00|719.1|718.5|718.2|717.6|719.4|718.8|718.1|717.5|87
1619609700000|2021-04-28 11:35:00|718.1|717.5|719.8|719.2|720.1|719.5|718|717.4|79
1619610000000|2021-04-28 11:40:00|719.7|719.1|719.6|719|719.8|719.2|719|718.4|68
1619610300000|2021-04-28 11:45:00|719.8|719.2|719.8|719.2|720.1|719.5|719.3|718.7|84
1619610600000|2021-04-28 11:50:00|719.7|719.1|720.1|719.5|720.3|719.7|719.4|718.8|255
1619610900000|2021-04-28 11:55:00|720.2|719.6|719.9|719.3|720.4|719.8|718.5|717.9|136
1619611200000|2021-04-28 12:00:00|719.5|718.9|720.2|719.6|720.2|719.6|719.5|718.9|76
1619611500000|2021-04-28 12:05:00|720.1|719.5|719.9|719.3|720.3|719.7|719.6|719|112
1619611800000|2021-04-28 12:10:00|719.6|719|718.9|718.3|719.6|719|718.5|717.9|190
1619612100000|2021-04-28 12:15:00|718.8|718.2|717|716.4|718.9|718.3|716.6|716|416
1619612400000|2021-04-28 12:20:00|717.3|716.7|717.3|716.7|718.1|717.5|716.9|716.3|117
1619612700000|2021-04-28 12:25:00|717.4|716.8|715.8|715.2|717.4|716.8|715.4|714.8|278
1619613000000|2021-04-28 12:30:00|715.7|715.1|715.9|715.3|716|715.4|714.4|713.8|206
1619613300000|2021-04-28 12:35:00|716.1|715.5|716.9|716.3|717.6|717|716.1|715.5|237
1619613600000|2021-04-28 12:40:00|716.8|716.2|717.4|716.8|717.7|717.1|716.4|715.8|124
1619616600000|2021-04-28 13:30:00|718.3|717.7|722.9|722.3|723.8|723.2|715.1|714.5|80695
1619616900000|2021-04-28 13:35:00|722.6|722|724|723.4|726|725.4|721.6|721|32992
1619617200000|2021-04-28 13:40:00|724.1|723.5|723.8|723.2|726.4|725.8|723.4|722.8|1456
1619617500000|2021-04-28 13:45:00|724.1|723.5|724.4|723.8|727.6|727|723.8|723.2|1027
1619617800000|2021-04-28 13:50:00|724.5|723.9|721.6|721|725.8|725.2|721.4|720.8|1025
1619618100000|2021-04-28 13:55:00|721.5|720.9|723.5|722.9|724.5|723.9|721.5|720.9|591
1619618400000|2021-04-28 14:00:00|723.4|722.8|724.7|724.1|726.2|725.6|723.2|722.6|568
1619618700000|2021-04-28 14:05:00|724.9|724.3|725.2|724.6|727.4|726.8|724.2|723.6|651
1619619000000|2021-04-28 14:10:00|725.1|724.5|725.6|725|727.4|726.8|724.8|724.2|437
1619619300000|2021-04-28 14:15:00|725.3|724.7|724.6|724|727|726.4|724.1|723.5|559
1619619600000|2021-04-28 14:20:00|724.7|724.1|726.6|726|727|726.4|724.5|723.9|381
1619619900000|2021-04-28 14:25:00|726.4|725.8|725.3|724.7|726.4|725.8|724|723.4|247
1619620200000|2021-04-28 14:30:00|725.1|724.5|726.8|726.2|727.6|727|724.5|723.9|574
1619620500000|2021-04-28 14:35:00|726.9|726.3|729.1|728.5|729.2|728.6|726.4|725.8|607
1619620800000|2021-04-28 14:40:00|729|728.4|726.4|725.8|729|728.4|726.4|725.8|425
1619621100000|2021-04-28 14:45:00|726.3|725.7|725.8|725.2|726.9|726.3|724.6|724|1210
1619621400000|2021-04-28 14:50:00|725.7|725.1|726.9|726.3|727.4|726.8|725.1|724.5|521
1619621700000|2021-04-28 14:55:00|726.8|726.2|728.4|727.8|728.8|728.2|726.1|725.5|844
1619622000000|2021-04-28 15:00:00|728.3|727.7|729.4|728.8|729.6|729|727.1|726.5|357
1619622300000|2021-04-28 15:05:00|729.6|729|729.3|728.7|729.8|729.2|728.8|728.2|281
1619622600000|2021-04-28 15:10:00|729.2|728.6|730.3|729.7|730.6|730|728.8|728.2|389
1619622900000|2021-04-28 15:15:00|730.1|729.5|730.8|730.2|731.8|731.2|729.6|729|594
1619623200000|2021-04-28 15:20:00|731.1|730.5|731.9|731.3|732.1|731.5|730.4|729.8|399
1619623500000|2021-04-28 15:25:00|732|731.4|735.6|735|736.9|736.3|731.5|730.9|738
1619623800000|2021-04-28 15:30:00|735.5|734.9|738.3|737.7|739.4|738.8|735.3|734.7|1007
1619624100000|2021-04-28 15:35:00|738.4|737.8|736.9|736.3|739.5|738.9|736.7|736.1|520
1619624400000|2021-04-28 15:40:00|736.8|736.2|738|737.4|738.4|737.8|735.9|735.3|517
1619624700000|2021-04-28 15:45:00|738.1|737.5|738.6|738|739.6|739|737.4|736.8|403
1619625000000|2021-04-28 15:50:00|738.4|737.8|735|734.4|738.4|737.8|735|734.4|911
1619625300000|2021-04-28 15:55:00|735.1|734.5|736.4|735.8|737.9|737.3|735.1|734.5|357
1619625600000|2021-04-28 16:00:00|736.3|735.7|737.4|736.8|738.3|737.7|735.8|735.2|376
1619625900000|2021-04-28 16:05:00|737.5|736.9|738.6|738|738.6|738|736.6|736|531
1619626200000|2021-04-28 16:10:00|738.8|738.2|738.6|738|739.9|739.3|738|737.4|376
1619626500000|2021-04-28 16:15:00|738.5|737.9|740.9|740.3|741.5|740.9|738.5|737.9|541
1619626800000|2021-04-28 16:20:00|740.8|740.2|740.8|740.2|741.6|741|740.1|739.5|382
1619627100000|2021-04-28 16:25:00|741.3|740.7|741.7|741.1|742.1|741.5|740.3|739.7|426
1619627400000|2021-04-28 16:30:00|741.6|741|736.7|736.1|742.1|741.5|736.6|736|1568
1619627700000|2021-04-28 16:35:00|736.6|736|733.8|733.2|737.3|736.7|732.8|732.2|1056
1619628000000|2021-04-28 16:40:00|734.1|733.5|731.3|730.7|736.6|736|731.3|730.7|1041
1619628300000|2021-04-28 16:45:00|731.6|731|733.1|732.5|733.8|733.2|731.3|730.7|638
1619628600000|2021-04-28 16:50:00|732.9|732.3|735.3|734.7|735.6|735|732.8|732.2|297
1619628900000|2021-04-28 16:55:00|735.1|734.5|734|733.4|735.3|734.7|732.3|731.7|523
1619629200000|2021-04-28 17:00:00|733.8|733.2|732.1|731.5|734.6|734|731.6|731|74790
1619629500000|2021-04-28 17:05:00|732.2|731.6|731.4|730.8|732.2|731.6|730.3|729.7|749
1619629800000|2021-04-28 17:10:00|731.3|730.7|731.8|731.2|732.5|731.9|730.7|730.1|555
1619630100000|2021-04-28 17:15:00|731.9|731.3|731.8|731.2|732.8|732.2|730.6|730|374
1619630400000|2021-04-28 17:20:00|731.9|731.3|728.3|727.7|732.6|732|728.3|727.7|390
1619630700000|2021-04-28 17:25:00|728.4|727.8|728.8|728.2|730.9|730.3|728.4|727.8|650
1619631000000|2021-04-28 17:30:00|728.9|728.3|728.8|728.2|729.9|729.3|728.4|727.8|308
1619631300000|2021-04-28 17:35:00|728.9|728.3|729.6|729|730.6|730|728.9|728.3|354
1619631600000|2021-04-28 17:40:00|729.2|728.6|730.1|729.5|730.1|729.5|728.2|727.6|437
1619631900000|2021-04-28 17:45:00|730|729.4|729.8|729.2|730.9|730.2|729.4|728.8|335
1619632200000|2021-04-28 17:50:00|729.9|729.3|730.4|729.8|730.6|730|728.4|727.8|346
1619632500000|2021-04-28 17:55:00|730.3|729.7|729.1|728.5|731.5|730.9|729|728.4|313
1619632800000|2021-04-28 18:00:00|729.3|728.7|724.5|723.9|731|730.4|724.3|723.7|585258
1619633100000|2021-04-28 18:05:00|724.6|724|725.4|724.8|726.2|725.5|723.2|722.6|426802
1619633400000|2021-04-28 18:10:00|725.7|724.7|724.3|723.7|726.6|726|722.3|721.7|1994
1619633700000|2021-04-28 18:15:00|724.4|723.8|720.5|719.9|724.8|724.2|720.2|719.6|636
1619654400000|2021-04-29 00:00:00|720.9|720.3|720.7|720.1|721.8|721.2|718.9|718.3|586
1619654700000|2021-04-29 00:05:00|720.8|720.2|722.9|722.3|723.2|722.6|720.5|719.9|219
1619655000000|2021-04-29 00:10:00|723|722.4|722.2|721.6|723.3|722.7|721.5|720.9|178
1619655300000|2021-04-29 00:15:00|722.3|721.7|721.4|720.8|722.7|722.1|721.4|720.8|87
1619655600000|2021-04-29 00:20:00|721.6|721|721|720.4|721.6|721|719.6|719|215
1619655900000|2021-04-29 00:25:00|720.7|720.1|721.6|721|721.7|721.1|720.5|719.9|65
1619656200000|2021-04-29 00:30:00|721.7|721.1|721.7|721.1|721.7|721.1|721.2|720.6|43
1619656500000|2021-04-29 00:35:00|721.6|721|721.9|721.3|721.9|721.3|721|720.4|33
1619656800000|2021-04-29 00:40:00|722.2|721.6|721.9|721.3|722.4|721.8|721.9|721.3|27
1619657100000|2021-04-29 00:45:00|721.7|721.1|721.4|720.8|721.9|721.3|721.3|720.7|34
1619657400000|2021-04-29 00:50:00|721.7|721.1|722.4|721.8|722.4|721.8|721.6|721|31
1619657700000|2021-04-29 00:55:00|722.2|721.6|722.2|721.6|722.2|721.6|721.9|721.3|25
1619658000000|2021-04-29 01:00:00|722.3|721.7|723.3|722.7|723.3|722.7|722.3|721.7|55
1619658300000|2021-04-29 01:05:00|723.4|722.8|724.2|723.6|724.2|723.6|723.4|722.8|53
1619658600000|2021-04-29 01:10:00|724.1|723.5|724.3|723.7|724.7|724.1|723.9|723.3|59
1619658900000|2021-04-29 01:15:00|724.2|723.6|723.9|723.3|724.2|723.6|723.3|722.7|18
1619659200000|2021-04-29 01:20:00|723.7|723.1|724.3|723.7|724.5|723.9|723.7|723.1|22
1619659500000|2021-04-29 01:25:00|724.2|723.6|724|723.4|724.3|723.7|723.9|723.3|16
1619659800000|2021-04-29 01:30:00|724.1|723.5|724.3|723.7|724.3|723.7|723.7|723.1|19
1619660100000|2021-04-29 01:35:00|724.2|723.6|724.5|723.9|724.6|724|724.2|723.6|15
1619660400000|2021-04-29 01:40:00|724.4|723.8|725.9|725.3|725.9|725.3|724.4|723.8|46
1619660700000|2021-04-29 01:45:00|725.6|725|726.9|726.3|727|726.4|725.4|724.8|61
1619661000000|2021-04-29 01:50:00|727|726.4|725.6|725|727|726.4|725.4|724.8|90
1619661300000|2021-04-29 01:55:00|725.7|725.1|725.3|724.7|725.8|725.2|724.8|724.2|48
1619661600000|2021-04-29 02:00:00|725.4|724.8|725.5|724.9|725.7|725.1|725.2|724.6|12
1619661900000|2021-04-29 02:05:00|725.6|725|725.9|725.3|726.2|725.4|725.5|724.9|12901
1619662200000|2021-04-29 02:10:00|725.8|725.2|726|725.4|726|725.4|725.5|724.9|9
1619662500000|2021-04-29 02:15:00|725.9|725.3|726|725.4|726|725.4|725.6|725|19
1619662800000|2021-04-29 02:20:00|725.8|725.2|726|725.4|726.1|725.5|725.7|725.1|11
1619663100000|2021-04-29 02:25:00|726.2|725.6|726.7|726.1|726.7|726.1|726|725.4|16
1619663400000|2021-04-29 02:30:00|726.6|726|725.9|725.3|726.6|726|725.7|725.1|31
1619663700000|2021-04-29 02:35:00|725.8|725.2|725.6|725|725.8|725.2|725.5|724.9|10
1619664000000|2021-04-29 02:40:00|725.5|724.9|724.5|723.9|725.5|724.9|724.4|723.8|13
1619664300000|2021-04-29 02:45:00|724.4|723.8|724.5|723.9|725|724.4|724.4|723.8|41
1619664600000|2021-04-29 02:50:00|724.4|723.8|724.4|723.8|724.8|724.2|724|723.4|22
1619664900000|2021-04-29 02:55:00|724.3|723.7|724.5|723.9|725|724.4|724.3|723.7|45
1619665200000|2021-04-29 03:00:00|724.6|724|724.5|723.9|724.7|724.1|724.3|723.7|6
1619665500000|2021-04-29 03:05:00|724.4|723.8|724|723.4|724.4|723.8|724|723.4|20
1619665800000|2021-04-29 03:10:00|723.8|723.2|723.8|723.2|723.8|723.2|723.3|722.7|38
1619666100000|2021-04-29 03:15:00|723.3|722.7|723.3|722.7|723.5|722.9|723|722.4|13
1619666400000|2021-04-29 03:20:00|723.1|722.5|723.8|723.2|724|723.4|723.1|722.5|9
1619666700000|2021-04-29 03:25:00|723.5|722.9|723.7|723.1|723.8|723.2|723.5|722.9|22
1619667000000|2021-04-29 03:30:00|||||||||4
1619667300000|2021-04-29 03:35:00|723.6|723|723.5|722.9|723.8|723.2|723.5|722.9|15
1619667600000|2021-04-29 03:40:00|724|723.4|724|723.4|724|723.4|724|723.4|11
1619667900000|2021-04-29 03:45:00|723.8|723.2|723.9|723.3|723.9|723.3|723.6|723|18
1619668200000|2021-04-29 03:50:00|724|723.4|724.4|723.8|724.4|723.8|723.9|723.3|32
1619668500000|2021-04-29 03:55:00|724.5|723.9|725.1|724.5|725.1|724.5|724.3|723.7|36
1619668800000|2021-04-29 04:00:00|725|724.4|725|724.4|725.3|724.7|725|724.4|11
1619669100000|2021-04-29 04:05:00|725.3|724.7|725.1|724.5|725.3|724.7|725.1|724.5|7
1619669400000|2021-04-29 04:10:00|725|724.4|725.8|725.2|725.8|725.2|725|724.4|37
1619669700000|2021-04-29 04:15:00|||||||||1
1619670000000|2021-04-29 04:20:00|725.5|724.9|725.4|724.8|725.5|724.9|725.3|724.7|24
1619670300000|2021-04-29 04:25:00|725.5|724.9|725.4|724.8|725.5|724.9|725.3|724.7|6
1619670600000|2021-04-29 04:30:00|725.3|724.7|725.4|724.8|725.6|725|725.3|724.7|14
1619670900000|2021-04-29 04:35:00|725.3|724.7|725.3|724.7|725.4|724.8|725.3|724.7|0
1619671200000|2021-04-29 04:40:00|725.4|724.8|725.1|724.5|725.4|724.8|725.1|724.5|17
1619671500000|2021-04-29 04:45:00|725.2|724.6|725.3|724.7|725.3|724.7|725.2|724.6|0
1619671800000|2021-04-29 04:50:00|725.2|724.6|725.3|724.7|725.3|724.7|725.2|724.6|1
1619672100000|2021-04-29 04:55:00|725.2|724.6|725.2|724.6|725.3|724.7|725.2|724.6|3
1619672400000|2021-04-29 05:00:00|725.1|724.5|724.9|724.3|725.3|724.7|724.6|724|30
1619672700000|2021-04-29 05:05:00|724.8|724.2|724.9|724.3|725.1|724.5|724.8|724.2|9
1619673000000|2021-04-29 05:10:00|725.1|724.5|725.1|724.5|725.1|724.5|724.7|724.1|23
1619673300000|2021-04-29 05:15:00|725.2|724.6|725.3|724.7|725.4|724.8|725.2|724.6|9
1619673600000|2021-04-29 05:20:00|725.2|724.6|726.6|726|726.6|726|725.2|724.6|39
1619673900000|2021-04-29 05:25:00|726.8|726.2|726.7|726.1|726.8|726.2|726.3|725.7|39
1619674200000|2021-04-29 05:30:00|726.6|726|726.8|726.2|726.8|726.2|726.3|725.7|19
1619674500000|2021-04-29 05:35:00|727.1|726.5|726|725.4|727.3|726.7|726|725.4|82
1619674800000|2021-04-29 05:40:00|725.8|725.2|725.6|725|725.9|725.3|725.6|725|18
1619675100000|2021-04-29 05:45:00|725.5|724.9|725.6|725|725.8|725.2|725.3|724.7|19
1619675400000|2021-04-29 05:50:00|725.5|724.9|725.8|725.2|725.8|725.2|725|724.4|45
1619675700000|2021-04-29 05:55:00|725.7|725.1|725.9|725.3|725.9|725.3|725.3|724.7|21
1619676000000|2021-04-29 06:00:00|726|725.4|726|725.4|726.3|725.7|726|725.4|32
1619676300000|2021-04-29 06:05:00|726.3|725.7|725.6|725|726.3|725.7|725.3|724.7|23
1619676600000|2021-04-29 06:10:00|725.5|724.9|725.3|724.7|725.6|725|724.8|724.2|26
1619676900000|2021-04-29 06:15:00|725.1|724.5|725.9|725.3|725.9|725.3|725|724.4|44
1619677200000|2021-04-29 06:20:00|725.8|725.2|725.6|725|725.8|725.2|725.3|724.7|39
1619677500000|2021-04-29 06:25:00|725.4|724.8|725.9|725.3|725.9|725.3|725.3|724.7|29
1619677800000|2021-04-29 06:30:00|726|725.4|725.8|725.2|726|725.4|725.4|724.8|24
1619678100000|2021-04-29 06:35:00|726|725.4|726.1|725.5|726.3|725.7|725.8|725.2|24
1619678400000|2021-04-29 06:40:00|725.8|725.2|725.5|724.9|726.1|725.5|725.4|724.8|50
1619678700000|2021-04-29 06:45:00|725.7|725.1|724.9|724.3|725.7|725.1|724.8|724.2|49
1619679000000|2021-04-29 06:50:00|725|724.4|725.4|724.8|725.6|725|724.9|724.3|58
1619679300000|2021-04-29 06:55:00|725.3|724.7|725.1|724.5|725.4|724.8|724.9|724.3|18
1619679600000|2021-04-29 07:00:00|725|724.4|725.5|724.9|725.6|725|725|724.4|16
1619679900000|2021-04-29 07:05:00|725.6|725|725.5|724.9|725.9|725.3|725.4|724.8|18
1619680200000|2021-04-29 07:10:00|725.6|725|725.6|725|725.8|725.2|725.6|725|6
1619680500000|2021-04-29 07:15:00|725.7|725.1|728|727.4|728|727.4|725.6|725|143
1619680800000|2021-04-29 07:20:00|727.8|727.2|727.6|727|728.1|727.5|727.4|726.8|71
1619681100000|2021-04-29 07:25:00|727.5|726.9|729.3|728.7|730.1|729.5|727.5|726.9|200
1619681400000|2021-04-29 07:30:00|729.2|728.6|729.4|728.8|730|729.4|729.1|728.5|105
1619681700000|2021-04-29 07:35:00|729.3|728.7|730.3|729.7|730.5|729.9|729.3|728.7|122
1619682000000|2021-04-29 07:40:00|730.2|729.6|730|729.4|730.9|730.3|729.9|729.3|68
1619682300000|2021-04-29 07:45:00|730.1|729.5|729.8|729.2|730.4|729.8|729.7|729.1|44
1619682600000|2021-04-29 07:50:00|729.9|729.3|730.1|729.5|730.4|729.8|729.6|729|35
1619682900000|2021-04-29 07:55:00|730.3|729.7|729.9|729.3|730.4|729.8|729.6|729|37
1619683200000|2021-04-29 08:00:00|729.6|729|729.4|728.8|729.9|729.3|728.9|728.3|47
1619683500000|2021-04-29 08:05:00|729.3|728.7|729.4|728.8|730.4|729.8|729.3|728.7|29
1619683800000|2021-04-29 08:10:00|729.5|728.9|729.5|728.9|729.6|729|729.1|728.5|28
1619684100000|2021-04-29 08:15:00|729.1|728.5|729|728.4|729.3|728.7|728.4|727.8|65
1619684400000|2021-04-29 08:20:00|729.1|728.5|728.9|728.3|729.1|728.5|728.7|728.1|21
1619684700000|2021-04-29 08:25:00|729.1|728.5|727.4|726.8|729.2|728.6|727.4|726.8|35
1619685000000|2021-04-29 08:30:00|727.3|726.7|729.3|728.7|729.6|729|727.3|726.7|57
1619685300000|2021-04-29 08:35:00|729.2|728.6|728.6|728|729.3|728.7|728.6|728|17
1619685600000|2021-04-29 08:40:00|728.7|728.1|728.1|727.5|728.7|728.1|728|727.4|34
1619685900000|2021-04-29 08:45:00|728|727.4|728.6|728|728.7|728.1|727.2|726.6|44
1619686200000|2021-04-29 08:50:00|728.5|727.9|728.3|727.7|729.1|728.5|728|727.4|48
1619686500000|2021-04-29 08:55:00|728.2|727.6|728.1|727.5|728.2|727.6|727.8|727.2|4
1619686800000|2021-04-29 09:00:00|728.2|727.6|728.5|727.9|728.6|728|728.1|727.5|16
1619687100000|2021-04-29 09:05:00|728.3|727.7|728.6|728|728.6|728|727.8|727.2|40
1619687400000|2021-04-29 09:10:00|728.5|727.9|728.6|728|728.6|728|728.4|727.8|30
1619687700000|2021-04-29 09:15:00|728.5|727.9|728.6|728|728.7|728.1|728.5|727.9|43
1619688000000|2021-04-29 09:20:00|728.5|727.9|728.3|727.7|728.5|727.9|727.3|726.7|44
1619688300000|2021-04-29 09:25:00|728.6|728|728.2|727.6|728.7|728.1|728.1|727.5|63
1619688600000|2021-04-29 09:30:00|728.3|727.7|728.1|727.5|728.6|728|727.6|727|37
1619688900000|2021-04-29 09:35:00|728|727.4|728|727.4|728.5|727.9|727.8|727.2|12
1619689200000|2021-04-29 09:40:00|727.9|727.3|728|727.4|728.1|727.5|727.7|727.1|13
1619689500000|2021-04-29 09:45:00|728.1|727.5|728.3|727.7|729.2|728.6|728|727.4|41
1619689800000|2021-04-29 09:50:00|727.9|727.3|728.2|727.6|728.6|728|727.9|727.3|24
1619690100000|2021-04-29 09:55:00|728.1|727.5|728.3|727.7|728.6|728|728.1|727.5|9
1619690400000|2021-04-29 10:00:00|728.5|727.9|728.6|728|728.9|728.3|728.2|727.6|29
1619690700000|2021-04-29 10:05:00|728.7|728.1|728.8|728.2|729|728.4|728.6|728|24
1619691000000|2021-04-29 10:10:00|728.9|728.3|728.8|728.2|729.1|728.5|728.8|728.2|14
1619691300000|2021-04-29 10:15:00|728.6|728|727.6|727|728.6|728|727.6|727|38
1619691600000|2021-04-29 10:20:00|728.3|727.7|727.1|726.5|728.3|727.7|727.1|726.5|88
1619691900000|2021-04-29 10:25:00|727.9|727.3|727.6|727|728.3|727.7|727.4|726.8|34
1619692200000|2021-04-29 10:30:00|727.7|727.1|727.8|727.2|728.1|727.5|727.7|727.1|23
1619692500000|2021-04-29 10:35:00|727.7|727.1|727.6|727|728.1|727.5|727.6|727|35
1619692800000|2021-04-29 10:40:00|727.8|727.2|727.6|727|727.8|727.2|727.6|727|16
1619693100000|2021-04-29 10:45:00|727.3|726.7|727.1|726.5|727.3|726.7|727.1|726.5|36
1619693400000|2021-04-29 10:50:00|726.8|726.2|725.8|725.2|726.8|726.2|725.3|724.7|144
1619693700000|2021-04-29 10:55:00|725.7|725.1|725.8|725.2|726|725.4|725.7|725.1|24
1619694000000|2021-04-29 11:00:00|725.9|725.3|726.7|726.1|726.7|726.1|725.4|724.8|45
1619694300000|2021-04-29 11:05:00|726.8|726.2|727.7|727.1|727.7|727.1|725.8|725.2|157
1619694600000|2021-04-29 11:10:00|727.6|727|727.1|726.5|727.9|727.3|727.1|726.5|62
1619694900000|2021-04-29 11:15:00|727.3|726.7|727.8|727.2|728.3|727.7|727.3|726.7|49
1619695200000|2021-04-29 11:20:00|727.7|727.1|727.8|727.2|728.2|727.6|727.5|726.9|35
1619695500000|2021-04-29 11:25:00|727.9|727.3|727.5|726.9|728|727.4|727.5|726.9|13
1619695800000|2021-04-29 11:30:00|727.3|726.7|727|726.4|728.3|727.7|727|726.4|95
1619696100000|2021-04-29 11:35:00|726.7|726.1|726.5|725.9|726.9|726.3|726.1|725.5|78
1619696400000|2021-04-29 11:40:00|726.8|726.2|726.9|726.3|727|726.4|726.4|725.8|17
1619696700000|2021-04-29 11:45:00|727|726.4|725.5|724.9|727.4|726.8|725|724.4|228
1619697000000|2021-04-29 11:50:00|725.7|725.1|726.8|726.2|727.1|726.5|725.7|725.1|135
1619697300000|2021-04-29 11:55:00|726.7|726.1|726.4|725.8|727|726.4|726.3|725.7|27
1619697600000|2021-04-29 12:00:00|726.5|725.9|725.4|724.8|726.7|726.1|725.4|724.8|40
1619697900000|2021-04-29 12:05:00|725.3|724.7|726.6|726|726.6|726|725|724.4|82
1619698200000|2021-04-29 12:10:00|726.8|726.2|726.1|725.5|727.1|726.5|725.9|725.3|38
1619698500000|2021-04-29 12:15:00|726.2|725.6|726.5|725.9|727.2|726.6|726.2|725.6|39
1619698800000|2021-04-29 12:20:00|726.6|726|726.1|725.5|726.6|726|725.8|725.2|52
1619699100000|2021-04-29 12:25:00|726.2|725.6|726.5|725.9|726.9|726.1|725.3|724.7|82
1619699400000|2021-04-29 12:30:00|726.6|726|726.2|725.6|726.6|726|726|725.4|132
1619699700000|2021-04-29 12:35:00|726.1|725.5|725.3|724.7|726.1|725.5|725.2|724.6|69
1619700000000|2021-04-29 12:40:00|725|724.4|725.1|724.5|725.5|724.9|725|724.4|128
1619703000000|2021-04-29 13:30:00|723.7|723.1|715.2|714.6|723.7|723.1|714.4|713.8|4200
1619703300000|2021-04-29 13:35:00|715.1|714.5|718.3|717.7|718.3|717.7|714.3|713.7|2058
1619703600000|2021-04-29 13:40:00|718.2|717.6|717.4|716.8|720.9|720.3|716.6|716|1359
1619703900000|2021-04-29 13:45:00|717.5|716.9|718.6|718|720.5|719.9|717.5|716.9|694
1619704200000|2021-04-29 13:50:00|718.2|717.6|717.1|716.5|718.2|717.6|715.3|714.7|903
1619704500000|2021-04-29 13:55:00|717|716.4|717.5|716.9|718.9|718.3|716.8|716.2|487
1619704800000|2021-04-29 14:00:00|717.3|716.7|716.9|716.3|717.7|717.1|716.2|715.6|505
1619705100000|2021-04-29 14:05:00|716.7|716.1|719.8|719.2|720.5|719.9|716.6|716|662
1619705400000|2021-04-29 14:10:00|719.6|719|723.1|722.5|723.8|723.2|719.5|718.9|879
1619705700000|2021-04-29 14:15:00|723.3|722.7|722.8|722.2|724.5|723.9|721.8|721.2|783
1619706000000|2021-04-29 14:20:00|723|722.4|725.3|724.7|725.8|725.2|722.7|722.1|620
1619706300000|2021-04-29 14:25:00|725.2|724.6|724.3|723.7|725.6|725|724.3|723.7|630
1619706600000|2021-04-29 14:30:00|724.4|723.8|725.6|725|726.1|725.5|724.3|723.7|493
1619706900000|2021-04-29 14:35:00|725.5|724.9|727.6|727|727.8|727.2|725.1|724.5|467
1619707200000|2021-04-29 14:40:00|727.5|726.9|729|728.4|729|728.4|727.2|726.6|466
1619707500000|2021-04-29 14:45:00|728.7|728.1|729.2|728.6|729.5|728.9|727.5|726.9|491
1619707800000|2021-04-29 14:50:00|729.4|728.8|733.6|733|733.6|733|729.2|728.6|991
1619708100000|2021-04-29 14:55:00|733.8|733.2|734.5|733.9|734.8|734.2|732|731.4|890
1619708400000|2021-04-29 15:00:00|734.4|733.8|731.4|730.8|734.6|734|730.4|729.8|654
1619708700000|2021-04-29 15:05:00|731.2|730.6|729.8|729.2|731.9|731.3|729.3|728.7|571
1619709000000|2021-04-29 15:10:00|729.4|728.8|727.4|726.8|730.1|729.5|727.1|726.5|1113
1619709300000|2021-04-29 15:15:00|727.5|726.9|727.7|727.1|728.9|728.3|727.2|726.6|518
1619709600000|2021-04-29 15:20:00|727.6|727|726.6|726|727.9|727.3|725.9|725.3|414
1619709900000|2021-04-29 15:25:00|726.5|725.9|725.3|724.7|726.6|726|723.2|722.6|860
1619710200000|2021-04-29 15:30:00|725.4|724.8|724.2|723.6|725.7|725.1|723.5|722.9|437
1619710500000|2021-04-29 15:35:00|724.3|723.7|725.8|725.2|726.8|726.2|723.8|723.2|582
1619710800000|2021-04-29 15:40:00|725.7|725.1|726.6|726|727|726.4|724.9|724.3|279
1619711100000|2021-04-29 15:45:00|726.3|725.7|725|724.4|726.6|726|724.8|724.2|259
1619711400000|2021-04-29 15:50:00|724.9|724.3|724.5|723.9|725.1|724.5|724.1|723.5|525
1619711700000|2021-04-29 15:55:00|724.7|724.1|725.6|725|726.3|725.7|724.4|723.8|302
1619712000000|2021-04-29 16:00:00|725.5|724.9|724.8|724.2|726.6|726|724.8|724.2|525
1619712300000|2021-04-29 16:05:00|724.9|724.3|726.5|725.9|726.5|725.9|724.6|724|527
1619712600000|2021-04-29 16:10:00|726.8|726.2|727.6|727|728.5|727.9|726.8|726.2|408
1619712900000|2021-04-29 16:15:00|727.3|726.7|728.2|727.6|728.8|728.2|727.2|726.6|349
1619713200000|2021-04-29 16:20:00|728|727.4|729.2|728.6|729.8|729.2|727.9|727.3|923
1619713500000|2021-04-29 16:25:00|729.1|728.5|727.5|726.9|729.4|728.8|727.3|726.7|382
1619713800000|2021-04-29 16:30:00|727.3|726.7|728.8|728.2|728.9|728.3|727.3|726.7|172
1619714100000|2021-04-29 16:35:00|729|728.4|728.7|728.1|729.3|728.7|727.8|727.2|396
1619714400000|2021-04-29 16:40:00|728.6|728|729.1|728.5|729.5|728.9|728.4|727.8|169
1619714700000|2021-04-29 16:45:00|729|728.4|728.3|727.7|729.1|728.5|727.9|727.3|276
1619715000000|2021-04-29 16:50:00|728.2|727.6|727.4|726.8|728.9|728.3|727.1|726.5|243
1619715300000|2021-04-29 16:55:00|727.5|726.9|726.8|726.2|727.6|727|726.4|725.8|436
1619715600000|2021-04-29 17:00:00|726.7|726.1|725.6|725|727.4|726.8|725.4|724.8|205
1619715900000|2021-04-29 17:05:00|725.3|724.7|725.5|724.9|726.1|725.5|725.3|724.7|130
1619716200000|2021-04-29 17:10:00|725.4|724.8|725.8|725.2|726.1|725.5|725.3|724.7|147
1619716500000|2021-04-29 17:15:00|725.7|725.1|727.4|726.8|727.7|727.1|725.7|725.1|377
1619716800000|2021-04-29 17:20:00|727.6|727|727|726.4|727.6|727|726.5|725.9|261
1619717100000|2021-04-29 17:25:00|727.1|726.5|727.3|726.7|727.3|726.7|726.6|726|140
1619717400000|2021-04-29 17:30:00|727.2|726.6|727.2|726.6|727.8|727.2|726.7|726.1|176
1619717700000|2021-04-29 17:35:00|727.1|726.5|727|726.4|727.3|726.7|726.5|725.9|135
1619718000000|2021-04-29 17:40:00|726.9|726.3|728.1|727.5|728.1|727.5|726.8|726.2|191
1619718300000|2021-04-29 17:45:00|728.3|727.7|728.2|727.6|728.7|728.1|727.9|727.3|188
1619718600000|2021-04-29 17:50:00|728|727.4|728.9|728.3|729.1|728.5|727.8|727.2|413
1619718900000|2021-04-29 17:55:00|728.8|728.2|728.4|727.8|728.8|728.2|727.3|726.7|408
1619719200000|2021-04-29 18:00:00|728.5|727.9|730.4|729.8|731|730.4|728.3|727.7|1080
1619719500000|2021-04-29 18:05:00|730.2|729.6|730.8|730.2|730.9|730.3|728.9|728.3|520
1619719800000|2021-04-29 18:10:00|730.7|730.1|731.8|731.2|731.9|731.3|729.2|728.6|2238
1619720100000|2021-04-29 18:15:00|731.7|731.1|731|730|732|731.4|730.4|729.8|753
1619740800000|2021-04-30 00:00:00|731.1|730.5|734.7|734.1|736.2|735.6|730.2|729.6|360
1619741100000|2021-04-30 00:05:00|734.6|734|733.9|733.3|734.6|734|733.5|732.9|163
1619741400000|2021-04-30 00:10:00|734|733.4|734.9|734.3|735.6|735|733.5|732.9|52
1619741700000|2021-04-30 00:15:00|735|734.4|735.3|734.7|735.5|734.9|735|734.4|11
1619742000000|2021-04-30 00:20:00|735|734.4|734.7|734.1|735.2|734.6|734.3|733.7|57
1619742300000|2021-04-30 00:25:00|734.8|734.2|735.2|734.6|735.5|734.9|734.8|734.2|40
1619742600000|2021-04-30 00:30:00|735|734.4|735.3|734.7|735.5|734.9|734.5|733.9|26
1619742900000|2021-04-30 00:35:00|735.4|734.8|734.7|734.1|735.5|734.9|734.5|733.9|29
1619743200000|2021-04-30 00:40:00|734.6|734|735.1|734.5|735.1|734.5|734.3|733.7|27
1619743500000|2021-04-30 00:45:00|735|734.4|735.4|734.8|735.5|734.9|735|734.4|20
1619743800000|2021-04-30 00:50:00|735.5|734.9|735.9|735.3|736|735.4|734.9|734.3|44
1619744100000|2021-04-30 00:55:00|735.8|735.2|735.4|734.8|735.8|735.2|735.1|734.5|27
1619744400000|2021-04-30 01:00:00|735.3|734.7|737.2|736.6|737.7|737.1|735.3|734.7|90
1619744700000|2021-04-30 01:05:00|737.3|736.7|736.7|736.1|737.8|737.2|736.7|736.1|48
1619745000000|2021-04-30 01:10:00|736.6|736|737.2|736.6|737.2|736.6|736.2|735.6|27
1619745300000|2021-04-30 01:15:00|737.1|736.5|737.2|736.6|737.5|736.9|736.7|736.1|24
1619745600000|2021-04-30 01:20:00|737|736.4|737|736.4|737.1|736.5|736.7|736.1|9
1619745900000|2021-04-30 01:25:00|737.1|736.5|737.4|736.8|737.5|736.9|737|736.4|7
1619746200000|2021-04-30 01:30:00|737.3|736.7|736.9|736.3|737.4|736.8|736.9|736.3|11
1619746500000|2021-04-30 01:35:00|737|736.4|736.6|736|737|736.4|736.5|735.9|28
1619746800000|2021-04-30 01:40:00|736.5|735.9|735.8|735.2|736.5|735.9|735.7|735.1|32
1619747100000|2021-04-30 01:45:00|735.7|735.1|735.8|735.2|736.1|735.5|735.7|735.1|16
1619747400000|2021-04-30 01:50:00|735.9|735.3|736|735.4|736.1|735.5|735.6|735|10
1619747700000|2021-04-30 01:55:00|735.6|735|735.7|735.1|735.8|735.2|735.6|735|21
1619748000000|2021-04-30 02:00:00|735.6|735|735.8|735.2|735.8|735.2|735.2|734.6|15
1619748300000|2021-04-30 02:05:00|735.7|735.1|736.1|735.5|736.5|735.9|735.7|735.1|14
1619748600000|2021-04-30 02:10:00|736|735.4|736.1|735.5|736.3|735.7|735.7|735.1|10
1619748900000|2021-04-30 02:15:00|736|735.4|735.8|735.2|736.1|735.5|735.8|735.2|2
1619749200000|2021-04-30 02:20:00|735.7|735.1|735.4|734.8|735.8|735.2|735.4|734.8|15
1619749500000|2021-04-30 02:25:00|735.5|734.9|735.7|735.1|735.8|735.2|735.5|734.9|6
1619749800000|2021-04-30 02:30:00|735.6|735|735.7|735.1|735.8|735.2|735.5|734.9|10
1619750100000|2021-04-30 02:35:00|735.6|735|735.5|734.9|735.8|735.2|735.5|734.9|5
1619750400000|2021-04-30 02:40:00|735.3|734.7|735|734.4|735.4|734.8|735|734.4|18
1619750700000|2021-04-30 02:45:00|735.1|734.5|735.3|734.7|735.5|734.9|735.1|734.5|17
1619751000000|2021-04-30 02:50:00|735.2|734.6|735.3|734.7|735.4|734.8|735.2|734.6|3
1619751300000|2021-04-30 02:55:00|||||||||1
1619751600000|2021-04-30 03:00:00|735.2|734.6|735.4|734.8|735.5|734.9|735.1|734.5|51
1619751900000|2021-04-30 03:05:00|735.3|734.7|734.9|734.3|735.3|734.7|734.8|734.2|49
1619752200000|2021-04-30 03:10:00|735.4|733.9|734.9|734.3|735.4|734.3|734.8|733.9|2166
1619752500000|2021-04-30 03:15:00|735|734.4|734.9|734.3|735|734.4|734.9|734.3|4
1619752800000|2021-04-30 03:20:00|735|734.4|735.4|734.8|735.4|734.8|734.8|734.2|20
1619753100000|2021-04-30 03:25:00|735.3|734.7|735.7|735.1|735.8|735.2|735|734.4|43
1619753400000|2021-04-30 03:30:00|735.5|734.9|735.5|734.9|735.5|734.9|735.3|734.7|29
1619753700000|2021-04-30 03:35:00|735.3|734.7|735.5|734.9|735.5|734.9|735.3|734.7|9
1619754000000|2021-04-30 03:40:00|735.6|735|735.8|735.2|735.8|735.2|735.6|735|7
1619754300000|2021-04-30 03:45:00|||||||||7
1619754600000|2021-04-30 03:50:00|735.6|735|735.5|734.9|735.7|735.1|735.5|734.9|2
1619754900000|2021-04-30 03:55:00|735|734.4|735.2|734.6|735.2|734.6|735|734.4|28
1619755200000|2021-04-30 04:00:00|735.1|734.5|735|734.4|735.2|734.6|735|734.4|3
1619755500000|2021-04-30 04:05:00|735.2|734.6|735.2|734.6|735.3|734.7|735.1|734.5|8
1619755800000|2021-04-30 04:10:00|735.1|734.5|735.3|734.7|735.3|734.7|735|734.4|6
1619756100000|2021-04-30 04:15:00|735.2|734.6|735.2|734.6|735.3|734.7|735|734.4|9
1619756400000|2021-04-30 04:20:00|735.1|734.5|735.1|734.5|735.2|734.6|735|734.4|1
1619756700000|2021-04-30 04:25:00|735.2|734.6|733.9|733.3|735.2|734.6|733.8|733.2|59
1619757000000|2021-04-30 04:30:00|733.8|733.2|733.8|733.2|734.2|733.6|733.8|733.2|25
1619757300000|2021-04-30 04:35:00|733.7|733.1|733.3|732.7|733.7|733.1|733.3|732.7|47
1619757600000|2021-04-30 04:40:00|733.5|732.9|733.7|733.1|733.8|733.2|733.5|732.9|17
1619757900000|2021-04-30 04:45:00|733.6|733|733.7|733.1|733.8|733.2|733.6|733|3
1619758200000|2021-04-30 04:50:00|||||||||3
1619758500000|2021-04-30 04:55:00|733.6|733|733.6|733|733.7|733.1|733.5|732.9|4
1619758800000|2021-04-30 05:00:00|733.5|732.9|733.2|732.6|733.5|732.9|733.2|732.6|8
1619759100000|2021-04-30 05:05:00|733.1|732.5|732.2|731.6|733.2|732.6|732.2|731.6|64
1619759400000|2021-04-30 05:10:00|732.1|731.5|731.7|731.1|732.6|732|731.7|731.1|113
1619759700000|2021-04-30 05:15:00|731.6|731|731.8|731.2|731.8|731.2|731|730.4|27
1619760000000|2021-04-30 05:20:00|731.7|731.1|731.2|730.6|731.7|731.1|730.9|730.3|73
1619760300000|2021-04-30 05:25:00|731.1|730.5|731.2|730.6|731.2|730.6|730.8|730.2|106
1619760600000|2021-04-30 05:30:00|731.1|730.5|730.7|730.1|731.4|730.8|730.7|730.1|54
1619760900000|2021-04-30 05:35:00|730.8|730.2|731.2|730.6|731.4|730.8|730.8|730.2|20
1619761200000|2021-04-30 05:40:00|731.1|730.5|731.3|730.7|731.4|730.8|730.9|730.3|30
1619761500000|2021-04-30 05:45:00|731.2|730.6|730.7|730.1|731.3|730.7|730.7|730.1|47
1619761800000|2021-04-30 05:50:00|731.1|730.5|730.8|730.2|731.2|730.6|730.7|730.1|13
1619762100000|2021-04-30 05:55:00|730.9|730.3|730.9|730.3|731.2|730.6|730.8|730.2|5
1619762400000|2021-04-30 06:00:00|731.1|730.5|731.3|730.7|731.4|730.8|730.9|730.3|19
1619762700000|2021-04-30 06:05:00|731.2|730.6|731.3|730.7|731.4|730.8|731.2|730.6|17
1619763000000|2021-04-30 06:10:00|731.2|730.6|731.1|730.5|731.4|730.8|731.1|730.5|11
1619763300000|2021-04-30 06:15:00|731.2|730.6|731.1|730.5|731.3|730.7|730.9|730.3|6
1619763600000|2021-04-30 06:20:00|731|730.4|731.1|730.5|731.2|730.6|730.9|730.3|5
1619763900000|2021-04-30 06:25:00|731.4|730.8|732.6|732|732.6|732|731.4|730.8|46
1619764200000|2021-04-30 06:30:00|732.5|731.9|732.4|731.8|732.6|732|732.4|731.8|24
1619764500000|2021-04-30 06:35:00|732.5|731.9|731.2|730.6|732.5|731.9|730.8|730.2|55
1619764800000|2021-04-30 06:40:00|731.3|730.7|732.3|731.7|732.4|731.8|731.3|730.7|35
1619765100000|2021-04-30 06:45:00|732.2|731.6|732.3|731.7|732.5|731.9|732.2|731.6|7
1619765400000|2021-04-30 06:50:00|732.4|731.8|733|732.4|733.1|732.5|732.4|731.8|22
1619765700000|2021-04-30 06:55:00|733.1|732.5|733.1|732.5|733.2|732.6|732.9|732.3|26
1619766000000|2021-04-30 07:00:00|733|732.4|735.4|734.8|735.6|735|732.9|732.3|145
1619766300000|2021-04-30 07:05:00|735.2|734.6|736.2|735.6|737|736|735.2|734.6|4889
1619766600000|2021-04-30 07:10:00|736.4|735.8|735.6|735|736.9|736.3|735.3|734.7|260
1619766900000|2021-04-30 07:15:00|735.1|734.5|734.9|734.3|735.2|734.6|734.9|734.3|65
1619767200000|2021-04-30 07:20:00|735.2|734.6|735.2|734.6|735.5|734.9|734.9|734.3|51
1619767500000|2021-04-30 07:25:00|735.4|734.8|735.5|734.9|735.7|735.1|735.4|734.8|27
1619767800000|2021-04-30 07:30:00|735.4|734.8|735.5|734.9|735.5|734.9|735.3|734.7|11
1619768100000|2021-04-30 07:35:00|735.7|735.1|735|734.4|735.9|735.3|735|734.4|81
1619768400000|2021-04-30 07:40:00|735.1|734.5|735.3|734.7|735.4|734.8|735|734.4|21
1619768700000|2021-04-30 07:45:00|735.2|734.6|733.8|733.2|735.2|734.6|733.3|732.7|110
1619769000000|2021-04-30 07:50:00|733.9|733.3|733.9|733.3|734|733.4|733.8|733.2|41
1619769300000|2021-04-30 07:55:00|733.8|733.2|733.7|733.1|733.8|733.2|733.5|732.9|33
1619769600000|2021-04-30 08:00:00|733.6|733|733.2|732.6|733.7|733.1|732.7|732.1|128
1619769900000|2021-04-30 08:05:00|733.3|732.7|733.2|732.6|733.3|732.7|732.9|732.3|37
1619770200000|2021-04-30 08:10:00|733|732.4|733|732.4|733.2|732.6|732.8|732.2|30
1619770500000|2021-04-30 08:15:00|732.9|732.3|732.8|732.2|733.4|732.8|732.7|732.1|22
1619770800000|2021-04-30 08:20:00|732.9|732.3|733|732.4|733.2|732.6|732.7|732.1|20
1619771100000|2021-04-30 08:25:00|732.8|732.2|733.2|732.6|733.4|732.8|732.7|732.1|45
1619771400000|2021-04-30 08:30:00|733.1|732.5|733.2|732.6|733.5|732.9|733|732.4|36
1619771700000|2021-04-30 08:35:00|733.3|732.7|733.1|732.5|733.5|732.9|733|732.4|20
1619772000000|2021-04-30 08:40:00|733.2|732.6|731.9|731.3|733.2|732.6|731.7|731.1|69
1619772300000|2021-04-30 08:45:00|731.8|731.2|729.7|729.1|732|731.4|729.7|729.1|265
1619772600000|2021-04-30 08:50:00|729.6|729|728.9|728.3|730|729.4|728.7|728.1|135
1619772900000|2021-04-30 08:55:00|728.8|728.2|729.4|728.8|729.9|729.3|728.7|728.1|99
1619773200000|2021-04-30 09:00:00|729.5|728.9|730.1|729.5|730.9|730.3|729.5|728.9|161
1619773500000|2021-04-30 09:05:00|730.2|729.6|730|729.4|730.5|729.9|730|729.4|21
1619773800000|2021-04-30 09:10:00|730.3|729.7|730.1|729.5|730.4|729.8|730|729.4|22
1619774100000|2021-04-30 09:15:00|730.2|729.6|729.2|728.6|730.2|729.6|729.2|728.6|13
1619774400000|2021-04-30 09:20:00|729.3|728.7|730.1|729.5|730.2|729.6|729.2|728.6|52
1619774700000|2021-04-30 09:25:00|730.2|729.6|729.9|729.3|730.2|729.6|729.5|728.9|25
1619775000000|2021-04-30 09:30:00|729.8|729.2|730.6|730|730.6|730|729.7|729.1|13
1619775300000|2021-04-30 09:35:00|730.7|730.1|729.6|729|730.8|730.2|729.3|728.7|59
1619775600000|2021-04-30 09:40:00|729.7|729.1|729.6|729|730.1|729.5|729.6|729|12
1619775900000|2021-04-30 09:45:00|729.5|728.9|730.4|729.8|730.7|730.1|729.5|728.9|10
1619776200000|2021-04-30 09:50:00|730.3|729.7|730.3|729.7|730.5|729.9|730.3|729.7|3
1619776500000|2021-04-30 09:55:00|730.2|729.6|729.1|728.5|730.2|729.6|729.1|728.5|27
1619776800000|2021-04-30 10:00:00|729|728.4|727|726.4|729.2|728.6|725.9|725.3|186
1619777100000|2021-04-30 10:05:00|726.9|726.3|726.4|725.8|726.9|726.3|725.6|725|117
1619777400000|2021-04-30 10:10:00|726.6|726|727.5|726.9|727.5|726.9|726.5|725.9|49
1619777700000|2021-04-30 10:15:00|727.4|726.8|727.1|726.5|727.5|726.9|727|726.4|40
1619778000000|2021-04-30 10:20:00|727|726.4|726.1|725.5|727.4|726.8|725.2|724.6|93
1619778300000|2021-04-30 10:25:00|726.3|725.7|726.9|726.3|727|726.4|725.8|725.2|29
1619778600000|2021-04-30 10:30:00|726.8|726.2|726.6|726|727|726.4|726.2|725.6|59
1619778900000|2021-04-30 10:35:00|726.7|726.1|726.2|725.6|727.3|726.7|726.2|725.6|68
1619779200000|2021-04-30 10:40:00|726|725.4|726.7|726.1|726.8|726.2|726|725.4|44
1619779500000|2021-04-30 10:45:00|726.9|726.3|726|725.4|726.9|726.3|726|725.4|15
1619779800000|2021-04-30 10:50:00|725.8|725.2|725.9|725.3|726.2|725.6|725.5|724.9|34
1619780100000|2021-04-30 10:55:00|725.5|724.9|724.8|724.2|725.7|725.1|723.7|723.1|124
1619780400000|2021-04-30 11:00:00|725|724.4|724.8|724.2|725.3|724.7|724.8|724.2|42
1619780700000|2021-04-30 11:05:00|724.7|724.1|724.6|724|725.1|724.5|724.3|723.7|56
1619781000000|2021-04-30 11:10:00|724.7|724.1|724.7|724.1|725.3|724.7|724.7|724.1|40
1619781300000|2021-04-30 11:15:00|724.9|724.3|724.5|723.9|725.3|724.7|724.5|723.9|56
1619781600000|2021-04-30 11:20:00|724.4|723.8|723.3|722.7|724.4|723.8|723.3|722.7|49
1619781900000|2021-04-30 11:25:00|723.5|722.9|724.3|723.7|724.3|723.7|722.8|722.2|113
1619782200000|2021-04-30 11:30:00|724|723.4|724.2|723.6|724.3|723.7|724|723.4|136
1619782500000|2021-04-30 11:35:00|724.3|723.7|724.4|723.8|725.3|724.7|723.9|723.3|60
1619782800000|2021-04-30 11:40:00|724.3|723.7|724.3|723.7|724.5|723.9|724.3|723.7|36
1619783100000|2021-04-30 11:45:00|724.8|724.2|722.5|721.9|724.8|724.2|722.5|721.9|270
1619783400000|2021-04-30 11:50:00|722.8|722.2|722.5|721.9|722.8|722.2|721.5|720.9|93
1619783700000|2021-04-30 11:55:00|722.7|722.1|722.7|722.1|722.8|722.2|722.5|721.9|51
1619784000000|2021-04-30 12:00:00|722.8|722.2|722.3|721.7|722.8|722.2|722|721.4|231
1619784300000|2021-04-30 12:05:00|722.2|721.6|722.3|721.7|722.3|721.7|721.8|721.2|98
1619784600000|2021-04-30 12:10:00|722.2|721.6|721.9|721.3|722.3|721.7|721.7|721.1|64
1619784900000|2021-04-30 12:15:00|722|721.4|723|722.4|723|722.4|721.9|721.3|125
1619785200000|2021-04-30 12:20:00|723.1|722.5|722.2|721.6|723.3|722.7|722.1|721.5|73
1619785500000|2021-04-30 12:25:00|722.1|721.5|722.6|722|722.6|722|722|721.4|17
1619785800000|2021-04-30 12:30:00|722.7|722.1|721.6|721|722.7|722.1|721.6|721|107
1619786100000|2021-04-30 12:35:00|721.7|721.1|721.5|720.9|722.2|721.6|721.5|720.9|195
1619786400000|2021-04-30 12:40:00|721.6|721|720.3|719.7|721.8|721.2|719.8|719.2|52862
1619789400000|2021-04-30 13:30:00|719.8|719.2|727.4|726.8|727.9|727.3|719.7|719.1|2301
1619789700000|2021-04-30 13:35:00|727.2|726.6|724.6|724|728.6|728|724.6|724|804
1619790000000|2021-04-30 13:40:00|724.8|724.2|723.3|722.7|724.9|724.3|722.7|722.1|39853
1619790300000|2021-04-30 13:45:00|723.5|722.9|725.2|724.6|726.6|726|722.8|722.2|2147
1619790600000|2021-04-30 13:50:00|725.1|724.5|724.6|724|725.6|725|722.7|722.1|1247
1619790900000|2021-04-30 13:55:00|724.5|723.9|723.2|722.6|724.6|724|721.9|721.3|646
1619791200000|2021-04-30 14:00:00|723.4|722.8|722.6|722|723.9|723.3|722.5|721.9|410
1619791500000|2021-04-30 14:05:00|722.5|721.9|725|724.4|725.4|724.8|721.9|721.3|665
1619791800000|2021-04-30 14:10:00|724.9|724.3|724.1|723.5|725.9|725.3|724.1|723.5|587
1619792100000|2021-04-30 14:15:00|724|723.4|725.7|725.1|725.9|725.3|723|722.4|560
1619792400000|2021-04-30 14:20:00|725.9|725.3|727.6|727|727.8|727.2|725.7|725.1|584
1619792700000|2021-04-30 14:25:00|727.4|726.8|726.1|725.5|727.6|727|725.7|725.1|414
1619793000000|2021-04-30 14:30:00|726|725.4|726.4|725.8|727.2|726.6|725.4|724.8|514
1619793300000|2021-04-30 14:35:00|726.1|725.5|727.6|727|727.8|727.2|725.9|725.3|515
1619793600000|2021-04-30 14:40:00|727.7|727.1|725.8|725.2|727.7|727.1|725.6|725|307
1619793900000|2021-04-30 14:45:00|725.9|725.3|726.6|726|727.6|727|725.9|725.3|332
1619794200000|2021-04-30 14:50:00|726.5|725.9|726|725.4|726.8|726.2|725.3|724.7|305
1619794500000|2021-04-30 14:55:00|726.1|725.5|726.2|725.6|727.3|726.7|725.8|725.2|459
1619794800000|2021-04-30 15:00:00|726.7|725.2|725.1|724.5|726.7|725.6|724.6|724|37799
1619795100000|2021-04-30 15:05:00|725|724.4|724.6|724|725.1|724.5|723.7|723.1|246
1619795400000|2021-04-30 15:10:00|724.7|724.1|724.9|724.3|725.3|724.7|724.3|723.7|246
1619795700000|2021-04-30 15:15:00|725.2|724.6|724.8|724.2|725.2|724.6|724.1|723.5|317
1619796000000|2021-04-30 15:20:00|724.5|723.9|722.7|722.1|724.5|723.9|722.5|721.9|394
1619796300000|2021-04-30 15:25:00|722.6|722|723|722.4|723|722.4|722.5|721.9|300
1619796600000|2021-04-30 15:30:00|722.9|722.3|723.8|723.2|724|723.4|722.6|722|274
1619796900000|2021-04-30 15:35:00|723.5|722.9|724.5|723.9|724.8|724.2|723.3|722.7|338
1619797200000|2021-04-30 15:40:00|724.4|723.8|723.9|723.3|724.5|723.9|723.2|722.6|270
1619797500000|2021-04-30 15:45:00|723.8|723.2|724|723.4|724|723.4|723.3|722.7|227
1619797800000|2021-04-30 15:50:00|723.9|723.3|723.8|723.2|725.3|724.7|723.8|723.2|128275
1619798100000|2021-04-30 15:55:00|723.7|723.1|723.7|723.1|723.8|723.2|723|722.4|239
1619798400000|2021-04-30 16:00:00|723.8|723.2|724.3|723.7|724.8|724.2|723.5|722.9|212
1619798700000|2021-04-30 16:05:00|724.5|723.9|725.3|724.7|725.3|724.7|724.3|723.7|195
1619799000000|2021-04-30 16:10:00|725.4|724.8|725.9|725.3|726.1|725.5|725.1|724.5|210
1619799300000|2021-04-30 16:15:00|726.2|725.6|725.9|725.3|726.6|726|725.7|725.1|218
1619799600000|2021-04-30 16:20:00|725.8|725.2|726.7|726.1|726.7|726.1|725.3|724.7|236
1619799900000|2021-04-30 16:25:00|726.6|726|726.2|725.6|726.7|726.1|725.6|725|304
1619800200000|2021-04-30 16:30:00|726.1|725.5|728.1|727.5|728.5|727.9|725.8|725.2|605
1619800500000|2021-04-30 16:35:00|728.2|727.6|728.4|727.8|729.6|729|728.2|727.6|301
1619800800000|2021-04-30 16:40:00|728.3|727.7|727.5|726.9|728.5|727.9|727.3|726.7|267
1619801100000|2021-04-30 16:45:00|727.4|726.8|727.3|726.7|728|727.4|726.9|726.3|302
1619801400000|2021-04-30 16:50:00|727.4|726.8|728.4|727.8|729|728.4|727.4|726.8|310
1619801700000|2021-04-30 16:55:00|728.3|727.7|728.1|727.5|728.4|727.8|727.3|726.7|247
1619802000000|2021-04-30 17:00:00|728.2|727.6|729.6|729|729.6|729|728.2|727.6|300
1619802300000|2021-04-30 17:05:00|729.3|728.7|729.8|729.2|730.1|729.5|728.5|727.9|317
1619802600000|2021-04-30 17:10:00|729.7|729.1|729.7|729.1|730.5|729.9|728.7|728.1|466
1619802900000|2021-04-30 17:15:00|729.6|729|731.5|730.9|732.3|731.7|729.5|728.9|573
1619803200000|2021-04-30 17:20:00|731.6|731|732.1|731.5|732.2|731.6|731.2|730.6|216
1619803500000|2021-04-30 17:25:00|732.2|731.6|733|732.4|733.5|732.9|731.5|730.9|453
1619803800000|2021-04-30 17:30:00|732.9|732.3|734|733.4|734|733.4|732.5|731.9|618
1619804100000|2021-04-30 17:35:00|734.2|733.6|734.6|734|734.7|734.1|733.4|732.8|342
1619804400000|2021-04-30 17:40:00|734.4|733.8|733.8|733.2|735.2|734.6|733.6|733|264
1619804700000|2021-04-30 17:45:00|733.7|733.1|734.9|734.3|734.9|734.3|732.2|731.6|363
1619805000000|2021-04-30 17:50:00|734.7|734.1|735.9|735.3|736.1|735.5|734.7|734.1|443
1619805300000|2021-04-30 17:55:00|735.7|735.1|735.9|735.3|735.9|735.3|734.2|733.6|313
1619805600000|2021-04-30 18:00:00|735.7|735.1|734|733.4|735.7|735.1|733.6|733|560
1619805900000|2021-04-30 18:05:00|734.1|733.5|735.2|734.6|736.1|735.5|733.4|732.8|816
1619806200000|2021-04-30 18:10:00|735.4|734.8|737.4|736.8|737.5|736.9|734.8|734.2|1808
1619806500000|2021-04-30 18:15:00|737.3|736.7|737.1|736.5|738.3|737.7|737|736.2|62082
1620000000000|2021-05-03 00:00:00|742.4|741.8|747.8|747.2|751.3|750.7|740.6|740|1265
1620000300000|2021-05-03 00:05:00|747.6|747|747|746.4|748.1|747.5|745|744.4|497
1620000600000|2021-05-03 00:10:00|746.9|746.3|750.6|750|750.6|750|746.9|746.3|305
1620000900000|2021-05-03 00:15:00|750.5|749.9|753.3|752.7|753.3|752.7|750.2|749.6|380
1620001200000|2021-05-03 00:20:00|753.4|752.8|751.9|751.3|755|754.4|751.3|750.7|270
1620001500000|2021-05-03 00:25:00|752|751.4|751.2|750.6|752.2|751.6|749.3|748.7|191
1620001800000|2021-05-03 00:30:00|751.1|750.5|752.9|752.3|753.4|752.8|750.4|749.8|146
1620002100000|2021-05-03 00:35:00|753|752.4|753.3|752.7|754.9|754|752.9|752.3|11121
1620002400000|2021-05-03 00:40:00|753.4|752.8|754.7|754.1|754.8|754.2|752.9|752.1|11356
1620002700000|2021-05-03 00:45:00|754.5|753.9|754|753.4|754.7|754.1|753.6|753|78
1620003000000|2021-05-03 00:50:00|753.9|753.3|753.5|752.9|753.9|753.3|753|752.4|69
1620003300000|2021-05-03 00:55:00|753.6|753|753.2|752.6|753.6|753|753.1|752.5|57
1620003600000|2021-05-03 01:00:00|753.1|752.5|753.9|753.3|753.9|753.3|752.5|751.9|79
1620003900000|2021-05-03 01:05:00|754.1|753.5|752.8|752.2|754.4|753.8|752.6|752|88
1620004200000|2021-05-03 01:10:00|752.9|752.3|752.6|752|752.9|752.3|750.8|750.2|161
1620004500000|2021-05-03 01:15:00|752.8|752.2|752|751.4|752.8|752.2|751.1|750.5|45
1620004800000|2021-05-03 01:20:00|752.1|751.5|751.1|750.5|752.1|751.5|751.1|750.5|63
1620005100000|2021-05-03 01:25:00|751|750.4|751.3|750.7|751.3|750.7|750.9|750.3|14
1620005400000|2021-05-03 01:30:00|751.2|750.6|752.3|751.7|752.3|751.7|751.1|750.5|42
1620005700000|2021-05-03 01:35:00|752.2|751.6|751.5|750.9|752.3|751.7|751.1|750.5|21
1620006000000|2021-05-03 01:40:00|751.4|750.8|751.3|750.7|751.9|751.3|751.1|750.5|56
1620006300000|2021-05-03 01:45:00|751.2|750.6|750|749.4|751.2|750.6|749.5|748.9|105
1620006600000|2021-05-03 01:50:00|749.9|749.3|750.5|749.9|750.6|750|749.9|749.3|28
1620006900000|2021-05-03 01:55:00|750.6|750|750.5|749.9|750.8|750.2|750.1|749.5|45
1620007200000|2021-05-03 02:00:00|750.4|749.8|749.9|749.3|750.8|750.2|749.9|749.3|27
1620007500000|2021-05-03 02:05:00|749.8|749.2|749.1|748.5|749.9|749.3|749.1|748.5|71
1620007800000|2021-05-03 02:10:00|749|748.4|749|748.4|749.1|748.5|748.6|748|42
1620008100000|2021-05-03 02:15:00|748.9|748.3|747.5|746.9|749|748.4|747|746.4|119
1620008400000|2021-05-03 02:20:00|747.6|747|748|747.4|748.4|747.8|747.4|746.8|45
1620008700000|2021-05-03 02:25:00|748.1|747.5|747.9|747.3|748.1|747.5|747.9|747.3|5
1620009000000|2021-05-03 02:30:00|747.8|747.2|747|746.4|748|747.4|746.9|746.3|38
1620009300000|2021-05-03 02:35:00|746.9|746.3|747.5|746.9|747.7|747.1|746.9|746.3|37
1620009600000|2021-05-03 02:40:00|747.6|747|747.8|747.2|748.1|747.5|747.4|746.8|30
1620009900000|2021-05-03 02:45:00|747.9|747.3|748.4|747.8|748.5|747.9|747.9|747.3|63
1620010200000|2021-05-03 02:50:00|748|747.4|748.3|747.7|748.5|747.9|748|747.4|50
1620010500000|2021-05-03 02:55:00|748.2|747.6|749|748.4|749|748.4|748.1|747.5|48
1620010800000|2021-05-03 03:00:00|748.8|748.2|748.9|748.3|749.4|748.8|748.5|747.9|29
1620011100000|2021-05-03 03:05:00|748.7|748.1|748.3|747.7|749|748.4|748.1|747.5|29
1620011400000|2021-05-03 03:10:00|748.2|747.6|747.9|747.3|748.6|748|747.8|747.2|47
1620011700000|2021-05-03 03:15:00|748|747.4|747.8|747.2|748|747.4|747.8|747.2|9
1620012000000|2021-05-03 03:20:00|747.6|747|748.5|747.9|748.5|747.9|747.6|747|18
1620012300000|2021-05-03 03:25:00|748.6|748|748.5|747.9|748.9|748.3|748.4|747.8|7
1620012600000|2021-05-03 03:30:00|748.1|747.5|748.4|747.8|748.4|747.8|748.1|747.5|17
1620012900000|2021-05-03 03:35:00|748.5|747.9|748.3|747.7|748.5|747.9|748.1|747.5|12
1620013200000|2021-05-03 03:40:00|748.4|747.8|748.3|747.7|748.4|747.8|748.3|747.7|2
1620013500000|2021-05-03 03:45:00|748.4|747.8|748.6|748|748.6|748|748.4|747.8|6
1620013800000|2021-05-03 03:50:00|748.5|747.9|749.5|748.9|749.7|749.1|748.4|747.8|26
1620014100000|2021-05-03 03:55:00|749.4|748.8|748.9|748.3|749.6|749|748.9|748.3|116
1620014400000|2021-05-03 04:00:00|749.1|748.5|748.7|748.1|749.6|749|748.6|748|56
1620014700000|2021-05-03 04:05:00|748.9|748.3|748.8|748.2|749|748.4|748.6|748|15
1620015000000|2021-05-03 04:10:00|748.7|748.1|748.6|748|748.9|748.3|748.6|748|1
1620015300000|2021-05-03 04:15:00|748.8|748.2|747.8|747.2|748.9|748.3|747.8|747.2|33
1620015600000|2021-05-03 04:20:00|747.9|747.3|747.5|746.9|748.1|747.5|747.5|746.9|19
1620015900000|2021-05-03 04:25:00|747.6|747|747.9|747.3|747.9|747.3|747.6|747|15
1620016200000|2021-05-03 04:30:00|747.8|747.2|747.4|746.8|748.1|747.5|747|746.4|26
1620016500000|2021-05-03 04:35:00|747.1|746.5|746|745.4|747.3|746.7|745.6|745|73
1620016800000|2021-05-03 04:40:00|745.9|745.3|746.3|745.7|746.6|746|745.9|745.3|74
1620017100000|2021-05-03 04:45:00|746.4|745.8|746.4|745.8|746.5|745.9|746.1|745.5|10
1620017400000|2021-05-03 04:50:00|746.3|745.7|746.3|745.7|746.9|746.3|746.1|745.5|17
1620017700000|2021-05-03 04:55:00|746.4|745.8|746.1|745.5|746.4|745.8|746|745.4|12
1620018000000|2021-05-03 05:00:00|746.3|745.7|746.6|746|746.8|746.2|746.1|745.5|19
1620018300000|2021-05-03 05:05:00|746.4|745.8|747.1|746.5|747.4|746.8|746.4|745.8|18
1620018600000|2021-05-03 05:10:00|747|746.4|746.7|746.1|747.1|746.5|746.6|746|31
1620018900000|2021-05-03 05:15:00|746.4|745.8|747.2|746.6|747.4|746.8|746.4|745.8|29
1620019200000|2021-05-03 05:20:00|747.1|746.5|747.6|747|747.6|747|747.1|746.5|10
1620019500000|2021-05-03 05:25:00|747.5|746.9|747.1|746.5|747.6|747|747|746.4|12
1620019800000|2021-05-03 05:30:00|747|746.4|745.7|745.1|747.1|746.5|745.6|745|57
1620020100000|2021-05-03 05:35:00|745.6|745|745.1|744.5|745.9|745.3|744.6|743.6|34583
1620020400000|2021-05-03 05:40:00|745.2|744.6|746.2|745.6|746.3|745.7|745.2|744.6|29
1620020700000|2021-05-03 05:45:00|746.1|745.5|745.8|745.2|746.1|745.5|745.4|744.8|17
1620021000000|2021-05-03 05:50:00|746|745.4|745.3|744.7|746.1|745.5|745.2|744.6|16
1620021300000|2021-05-03 05:55:00|745.4|744.8|745.6|745|745.9|745.3|745.3|744.7|10
1620021600000|2021-05-03 06:00:00|745.5|744.9|746.6|746|746.6|746|745.4|744.8|77
1620021900000|2021-05-03 06:05:00|746.5|745.9|746.3|745.7|746.8|746.2|746.3|745.7|38
1620022200000|2021-05-03 06:10:00|746.5|745.9|746.7|746.1|746.8|746.2|746.3|745.7|49
1620022500000|2021-05-03 06:15:00|746.6|746|746.2|745.6|746.6|746|746.1|745.5|23
1620022800000|2021-05-03 06:20:00|746.1|745.5|746|745.4|746.1|745.5|746|745.4|2
1620023100000|2021-05-03 06:25:00|746.1|745.5|746.6|746|746.6|746|745.9|745.3|34
1620023400000|2021-05-03 06:30:00|746.5|745.9|746.5|745.9|746.6|746|745.9|745.3|14
1620023700000|2021-05-03 06:35:00|746.6|746|747|746.4|747|746.4|746.6|746|29
1620024000000|2021-05-03 06:40:00|746.9|746.3|746.6|746|746.9|746.3|746.6|746|24
1620024300000|2021-05-03 06:45:00|746.8|746.2|747|746.4|747|746.4|746.6|746|17
1620024600000|2021-05-03 06:50:00|746.9|746.3|746.6|746|747|746.4|746.6|746|22
1620024900000|2021-05-03 06:55:00|747.1|746.5|746.9|746.3|747.1|746.5|746.8|746.2|11
1620025200000|2021-05-03 07:00:00|747|746.4|747.7|747.1|747.9|747.3|747|746.4|67
1620025500000|2021-05-03 07:05:00|747.6|747|746.8|746.2|747.6|747|745.2|744.6|120
1620025800000|2021-05-03 07:10:00|746.9|746.3|748.9|748.3|749|748.4|746.8|746.2|66
1620026100000|2021-05-03 07:15:00|749|748.4|749.4|748.8|749.9|749.3|749|748.4|115
1620026400000|2021-05-03 07:20:00|749.5|748.9|748.5|747.9|749.8|749.2|747.6|747|119
1620026700000|2021-05-03 07:25:00|748.3|747.7|748.3|747.7|749.5|748.9|748|747.4|153
1620027000000|2021-05-03 07:30:00|748.2|747.6|747|746.4|748.2|747.6|746.2|745.6|99
1620027300000|2021-05-03 07:35:00|746.9|746.3|747.3|746.7|747.3|746.7|746.5|745.9|53
1620027600000|2021-05-03 07:40:00|747.1|746.5|747.9|747.3|748.2|747.6|746.9|746.3|105
1620027900000|2021-05-03 07:45:00|747.8|747.2|747.1|746.5|747.8|747.2|747|746.4|43
1620028200000|2021-05-03 07:50:00|747|746.4|747.5|746.9|747.5|746.9|746.7|746.1|32
1620028500000|2021-05-03 07:55:00|747.4|746.8|746.8|746.2|747.9|747.3|746.5|745.9|83
1620028800000|2021-05-03 08:00:00|746.7|746.1|746.8|746.2|747.2|746.6|746.6|746|31
1620029100000|2021-05-03 08:05:00|746.7|746.1|747.6|747|747.6|747|746.5|745.9|20
1620029400000|2021-05-03 08:10:00|747.5|746.9|747.5|746.9|747.7|747.1|747.2|746.6|23
1620029700000|2021-05-03 08:15:00|747.4|746.8|747.4|746.8|747.7|747.1|747.2|746.6|70
1620030000000|2021-05-03 08:20:00|747|746.4|746.4|745.8|747|746.4|746.1|745.5|31
1620030300000|2021-05-03 08:25:00|746.5|745.9|746.6|746|747.2|746.6|746.5|745.9|39
1620030600000|2021-05-03 08:30:00|746.5|745.9|746.8|746.2|747.2|746.6|746|745.4|53
1620030900000|2021-05-03 08:35:00|746.7|746.1|747.5|746.9|747.7|747.1|746.7|746.1|33
1620031200000|2021-05-03 08:40:00|747.4|746.8|747.4|746.8|747.5|746.9|747.1|746.5|19
1620031500000|2021-05-03 08:45:00|747.2|746.6|747.9|747.3|747.9|747.3|746.7|746.1|102
1620031800000|2021-05-03 08:50:00|748|747.4|747.9|747.3|748.2|747.6|747.6|747|27
1620032100000|2021-05-03 08:55:00|747.8|747.2|748.2|747.6|748.5|747.9|747.8|747.2|82
1620032400000|2021-05-03 09:00:00|748.1|747.5|748|747.4|748.3|747.7|747.8|747.2|56
1620032700000|2021-05-03 09:05:00|747.9|747.3|746.9|746.3|748|747.4|746.7|746.1|35
1620033000000|2021-05-03 09:10:00|746.8|746.2|746.7|746.1|747.2|746.6|746.6|746|12
1620033300000|2021-05-03 09:15:00|746.8|746.2|744.9|744.3|746.8|746.2|744.3|743.7|121
1620033600000|2021-05-03 09:20:00|744.8|744.2|745.1|744.5|745.1|744.5|743.2|742.6|252
1620033900000|2021-05-03 09:25:00|744.9|744.3|745|744.4|745.5|744.9|743.6|743|150
1620034200000|2021-05-03 09:30:00|744.8|744.2|744.5|743.9|745.9|745.3|744.1|743.5|190
1620034500000|2021-05-03 09:35:00|744.4|743.8|745.7|745.1|746|745.4|744.3|743.7|88
1620034800000|2021-05-03 09:40:00|745.6|745|745.1|744.5|745.6|745|744|743.4|64
1620035100000|2021-05-03 09:45:00|745|744.4|745.1|744.5|745.2|744.6|744.6|744|24
1620035400000|2021-05-03 09:50:00|745.2|744.6|744.4|743.8|745.2|744.6|744.2|743.6|38
1620035700000|2021-05-03 09:55:00|744.2|743.6|743.5|742.9|744.6|744|743.2|742.6|34
1620036000000|2021-05-03 10:00:00|743.3|742.7|743.4|742.8|743.5|742.9|742.7|742.1|30
1620036300000|2021-05-03 10:05:00|743.5|742.9|742.7|742.1|743.5|742.9|742.4|741.8|35
1620036600000|2021-05-03 10:10:00|742.6|742|742.9|742.3|743|742.4|742.5|741.9|32
1620036900000|2021-05-03 10:15:00|743|742.4|742.7|742.1|743.5|742.9|742.6|742|14
1620037200000|2021-05-03 10:20:00|742.9|742.3|743.2|742.6|743.2|742.6|742.7|742.1|31
1620037500000|2021-05-03 10:25:00|743.3|742.7|743.1|742.5|743.4|742.8|742.9|742.3|15
1620037800000|2021-05-03 10:30:00|742.9|742.3|743.7|743.1|744|743.4|742.7|742.1|64
1620038100000|2021-05-03 10:35:00|743.8|743.2|744.2|743.6|744.7|744.1|743.8|743.2|99
1620038400000|2021-05-03 10:40:00|743.6|743|744.1|743.5|744.1|743.5|743.6|743|43
1620038700000|2021-05-03 10:45:00|744.2|743.6|743.7|743.1|744.5|743.9|743.6|743|37
1620039000000|2021-05-03 10:50:00|743.6|743|742.1|741.5|743.8|743.2|741|740.4|333
1620039300000|2021-05-03 10:55:00|742.2|741.6|742|741.4|742.6|742|742|741.4|41
1620039600000|2021-05-03 11:00:00|742.1|741.5|742.1|741.5|742.2|741.6|741.2|740.6|46
1620039900000|2021-05-03 11:05:00|742.2|741.6|741.8|741.2|742.3|741.7|741.7|741.1|20
1620040200000|2021-05-03 11:10:00|741.7|741.1|741.9|741.3|742|741.4|741.6|741|27
1620040500000|2021-05-03 11:15:00|741.8|741.2|742.2|741.6|742.7|742.1|741.8|741.2|126
1620040800000|2021-05-03 11:20:00|742.3|741.7|742.5|741.9|742.7|742.1|742.3|741.7|10
1620041100000|2021-05-03 11:25:00|742.4|741.8|741|740.4|742.4|741.8|740.8|740.2|96
1620041400000|2021-05-03 11:30:00|741.1|740.5|741.6|741|741.7|741.1|741|740.4|42
1620041700000|2021-05-03 11:35:00|741.7|741.1|743.1|742.5|743.2|742.6|741.7|741.1|38
1620042000000|2021-05-03 11:40:00|743.2|742.6|741.8|741.2|743.2|742.6|741.6|741|52
1620042300000|2021-05-03 11:45:00|742.1|741.5|742.7|742.1|742.7|742.1|742.1|741.5|43
1620042600000|2021-05-03 11:50:00|742.6|742|742.2|741.6|742.7|742.1|742.2|741.6|41
1620042900000|2021-05-03 11:55:00|742.5|741.9|742.3|741.7|742.7|742.1|741.9|741.3|56
1620043200000|2021-05-03 12:00:00|742.4|741.8|742.7|742.1|742.7|742.1|742.1|741.5|24
1620043500000|2021-05-03 12:05:00|743.2|742.6|744.7|744.1|744.8|744.2|743.2|742.6|129
1620043800000|2021-05-03 12:10:00|744.5|743.9|743.9|743.3|744.5|743.9|743.8|743.2|34
1620044100000|2021-05-03 12:15:00|744|743.4|744.7|744.1|744.9|744.3|743.9|743.3|75
1620044400000|2021-05-03 12:20:00|744.6|744|744.9|744.3|745.4|744.8|744.3|743.7|119
1620044700000|2021-05-03 12:25:00|745|744.4|745.3|744.7|745.6|745|745|744.4|67
1620045000000|2021-05-03 12:30:00|745.4|744.8|745.6|745|746.2|745.6|744.7|744.1|704
1620045300000|2021-05-03 12:35:00|745.4|744.8|745.3|744.7|746.3|745.7|745.3|744.7|161
1620045600000|2021-05-03 12:40:00|745.2|744.6|745.9|745.3|746.4|745.8|745.1|744.5|141
1620048600000|2021-05-03 13:30:00|746|745.4|740.6|740|746.2|745.6|738.7|738.1|2062
1620048900000|2021-05-03 13:35:00|740.5|739.9|735.1|734.5|740.5|739.9|734.1|733.5|1237
1620049200000|2021-05-03 13:40:00|735.4|734.8|740.4|739.8|740.5|739.9|734.1|733.5|1126
1620049500000|2021-05-03 13:45:00|740.3|739.7|736.2|735.6|741|740.4|735.8|735.2|1661
1620049800000|2021-05-03 13:50:00|736|735.4|734.1|733.5|736.9|736.3|733.8|733.2|776
1620050100000|2021-05-03 13:55:00|733.9|733.3|733.8|733.2|735.4|734.8|733|732.4|756
1620050400000|2021-05-03 14:00:00|733.5|732.9|733.6|733|735.6|735|733.4|732.8|509
1620050700000|2021-05-03 14:05:00|733.8|733.2|732.4|731.8|733.8|733.2|731.7|731.1|665
1620051000000|2021-05-03 14:10:00|732.5|731.9|732.4|731.8|733.8|733.2|730.9|730.3|735
1620051300000|2021-05-03 14:15:00|732|731.4|730.6|730|732.4|731.8|730.5|729.9|699
1620051600000|2021-05-03 14:20:00|730.5|729.9|730.2|729.6|731.2|730.6|729.8|729.2|582
1620051900000|2021-05-03 14:25:00|730|729.4|731.4|730.8|732.1|731.5|729.3|728.7|627
1620052200000|2021-05-03 14:30:00|731.3|730.7|730.1|729.5|731.4|730.8|728.5|727.9|613
1620052500000|2021-05-03 14:35:00|730.4|729.8|736.9|736.3|737.8|737.2|730.3|729.7|1264
1620052800000|2021-05-03 14:40:00|737.2|736.6|733.2|732.6|737.2|736.6|731.9|731.3|841
1620053100000|2021-05-03 14:45:00|733.1|732.5|733.3|732.7|733.6|733|732.4|731.8|610
1620053400000|2021-05-03 14:50:00|733.2|732.6|735|734.4|736.1|735.5|731.8|731.2|427
1620053700000|2021-05-03 14:55:00|734.9|734.3|735.5|734.9|735.7|735.1|733.7|733.1|885
1620054000000|2021-05-03 15:00:00|735.9|734.4|733.5|732.9|735.9|735.1|732.8|732.2|44969
1620054300000|2021-05-03 15:05:00|733.4|732.8|733.7|733.1|733.7|733.1|731.8|731.2|274
1620054600000|2021-05-03 15:10:00|733.6|733|733.4|732.8|733.7|733.1|732|731.4|234
1620054900000|2021-05-03 15:15:00|733.7|733.1|735.2|734.6|735.6|735|732.6|732|333
1620055200000|2021-05-03 15:20:00|735.3|734.7|734.8|734.2|735.9|735.3|733.8|733.2|283
1620055500000|2021-05-03 15:25:00|735|734.4|732|731.4|735|734.4|731.8|731.2|429
1620055800000|2021-05-03 15:30:00|731.9|731.3|730.4|729.8|732.2|731.6|729.7|729.1|567
1620056100000|2021-05-03 15:35:00|730.3|729.7|728.5|727.9|730.4|729.8|728|727.4|486
1620056400000|2021-05-03 15:40:00|728.7|728.1|728.2|727.6|728.9|728.3|725.7|725.1|725
1620056700000|2021-05-03 15:45:00|727.7|727.1|724.8|724.2|728.2|727.6|724.8|724.2|672
1620057000000|2021-05-03 15:50:00|724.6|724|724.8|724.2|725.3|724.7|723.2|722.6|777
1620057300000|2021-05-03 15:55:00|725|724.4|725|724.4|725.8|725.2|723.7|723.1|556
1620057600000|2021-05-03 16:00:00|725.2|724.6|722.5|721.9|725.3|724.7|722.3|721.7|699
1620057900000|2021-05-03 16:05:00|722.8|722.2|724.8|724.2|724.8|724.2|722.4|721.8|503
1620058200000|2021-05-03 16:10:00|724.5|723.9|724|723.4|725.3|724.7|723.2|722.6|466
1620058500000|2021-05-03 16:15:00|724.2|723.6|722|721.4|724.3|723.7|721.8|721.2|727
1620058800000|2021-05-03 16:20:00|722.1|721.5|720.5|719.9|722.3|721.7|720.3|719.7|709
1620059100000|2021-05-03 16:25:00|720.8|720.2|720.5|719.9|721|720.4|719.5|718.9|561
1620059400000|2021-05-03 16:30:00|720.7|720.1|721.2|720.6|722|721.4|720.5|719.9|610
1620059700000|2021-05-03 16:35:00|721|720.4|722.5|721.9|722.7|722.1|721|720.4|416
1620060000000|2021-05-03 16:40:00|722.2|721.6|722.5|721.9|723.8|723.2|721.7|721.1|541
1620060300000|2021-05-03 16:45:00|722.6|722|721.5|720.9|722.8|722.2|721.1|720.5|532
1620060600000|2021-05-03 16:50:00|721.4|720.8|723|722.4|723.5|722.9|721.4|720.8|493
1620060900000|2021-05-03 16:55:00|722.8|722.2|722.8|722.2|723.5|722.9|722.6|722|257
1620061200000|2021-05-03 17:00:00|722.9|722.3|724.4|723.8|724.4|723.8|722|721.4|281
1620061500000|2021-05-03 17:05:00|724.3|723.7|725|724.4|725.3|724.7|723.4|722.8|326
1620061800000|2021-05-03 17:10:00|725.1|724.5|725.3|724.7|726.4|725.8|724.8|724.2|441
1620062100000|2021-05-03 17:15:00|725.2|724.6|724.8|724.2|725.5|724.9|724|723.4|371
1620062400000|2021-05-03 17:20:00|724.5|723.9|725|724.4|725.7|725.1|724|723.4|227
1620062700000|2021-05-03 17:25:00|725.2|724.6|726.7|726.1|726.7|726.1|724.6|724|258
1620063000000|2021-05-03 17:30:00|726.8|726.2|726.6|726|726.8|726.2|725.8|725.2|307
1620063300000|2021-05-03 17:35:00|726.5|725.9|724.8|724.2|726.5|725.9|724|723.4|518
1620063600000|2021-05-03 17:40:00|725|724.4|724.8|724.2|726|725.4|724.3|723.7|393
1620063900000|2021-05-03 17:45:00|724.9|724.3|723.8|723.2|725.3|724.7|723.5|722.9|349
1620064200000|2021-05-03 17:50:00|724|723.4|720.8|720.2|724.1|723.5|720.8|720.2|602
1620064500000|2021-05-03 17:55:00|720.6|720|721.3|720.7|722.3|721.7|719.8|719.2|881
1620064800000|2021-05-03 18:00:00|721.4|720.8|719.4|718.8|722|721.4|719.1|718.5|75286
1620065100000|2021-05-03 18:05:00|719.3|718.7|718|717.4|721.3|720.7|717.8|717.2|1261
1620065400000|2021-05-03 18:10:00|718.2|717.6|721.2|720.6|722.7|722.1|714.9|714.3|3026
1620065700000|2021-05-03 18:15:00|721.4|720.8|722|721.4|722.7|722.1|720.4|719.8|552
1620086400000|2021-05-04 00:00:00|723.2|722.6|723.2|722.6|723.6|723|719.7|719.1|711
1620086700000|2021-05-04 00:05:00|723.1|722.5|722|721.4|724.7|724.1|722|721.4|232
1620087000000|2021-05-04 00:10:00|722.1|721.5|723.4|722.8|723.4|722.8|720.8|720.2|166
1620087300000|2021-05-04 00:15:00|723.3|722.7|724.8|724.2|725.7|725.1|723|722.4|145
1620087600000|2021-05-04 00:20:00|724.9|724.3|724.9|724.3|725.8|725.2|724.3|723.7|121
1620087900000|2021-05-04 00:25:00|725|724.4|725.2|724.6|725.8|725.2|724.7|724.1|56
1620088200000|2021-05-04 00:30:00|725.1|724.5|724.7|724.1|725.2|724.6|724.7|724.1|58
1620088500000|2021-05-04 00:35:00|724.6|724|725|724.4|725|724.4|724|723.4|11
1620088800000|2021-05-04 00:40:00|724.9|724.3|725.7|725.1|725.7|725.1|724.9|724.3|24
1620089100000|2021-05-04 00:45:00|725.6|725|724.4|723.8|725.7|725.1|724.2|723.6|29
1620089400000|2021-05-04 00:50:00|724.5|723.9|724.4|723.8|724.8|724.2|724.2|723.6|27
1620089700000|2021-05-04 00:55:00|724.5|723.9|724.9|724.3|725.4|724.8|724.5|723.9|24
1620090000000|2021-05-04 01:00:00|724.8|724.2|724|723.4|724.8|724.2|723.5|722.9|40
1620090300000|2021-05-04 01:05:00|724.1|723.5|723.9|723.3|724.4|723.8|723.9|723.3|38
1620090600000|2021-05-04 01:10:00|724.2|723.6|724.4|723.8|724.5|723.9|724.2|723.6|13
1620090900000|2021-05-04 01:15:00|724.3|723.7|724.3|723.7|724.7|724.1|724.3|723.7|14
1620091200000|2021-05-04 01:20:00|724.2|723.6|722.8|722.2|724.2|723.6|722.7|722.1|35
1620091500000|2021-05-04 01:25:00|722.9|722.3|723.2|722.6|723.3|722.7|722.7|722.1|33
1620091800000|2021-05-04 01:30:00|723|722.4|723.9|723.3|724.5|723.9|723|722.4|25
1620092100000|2021-05-04 01:35:00|723.8|723.2|724.2|723.6|724.2|723.6|723.8|723.2|4
1620092400000|2021-05-04 01:40:00|724|723.4|723.9|723.3|724.3|723.7|723.9|723.3|13
1620092700000|2021-05-04 01:45:00|724|723.4|724.2|723.6|724.3|723.7|724|723.4|25
1620093000000|2021-05-04 01:50:00|724.3|723.7|724.7|724.1|724.8|724.2|724.3|723.7|7
1620093300000|2021-05-04 01:55:00|724.8|724.2|724.8|724.2|725|724.4|724.4|723.8|28
1620093600000|2021-05-04 02:00:00|724.5|723.9|724.8|724.2|724.9|724.3|724|723.4|21
1620093900000|2021-05-04 02:05:00|724.9|724.3|724.5|723.9|724.9|724.3|724.3|723.7|15
1620094200000|2021-05-04 02:10:00|724.3|723.7|724.5|723.9|724.5|723.9|724.2|723.6|11
1620094500000|2021-05-04 02:15:00|724.8|724.2|725|724.4|725.2|724.6|724.8|724.2|8
1620094800000|2021-05-04 02:20:00|724.9|724.3|724.9|724.3|725|724.4|724.7|724.1|11
1620095100000|2021-05-04 02:25:00|725|724.4|724.8|724.2|725|724.4|724.8|724.2|5
1620095400000|2021-05-04 02:30:00|724.5|723.9|724.9|724.3|724.9|724.3|724.5|723.9|2
1620095700000|2021-05-04 02:35:00|725|724.4|725.3|724.7|725.4|724.8|725|724.4|19
1620096000000|2021-05-04 02:40:00|724.9|724.3|723.4|722.8|724.9|724.3|723.4|722.8|40
1620096300000|2021-05-04 02:45:00|723.5|722.9|723.8|723.2|723.9|723.3|723.5|722.9|6
1620096600000|2021-05-04 02:50:00|723.9|723.3|724|723.4|724.3|723.7|723.9|723.3|14
1620096900000|2021-05-04 02:55:00|724.1|723.5|724.1|723.5|724.3|723.7|724|723.4|7
1620097200000|2021-05-04 03:00:00|724|723.4|724.1|723.5|724.3|723.7|724|723.4|13
1620097500000|2021-05-04 03:05:00|724.3|723.7|724|723.4|724.3|723.7|724|723.4|9
1620097800000|2021-05-04 03:10:00|723.9|723.3|722.8|722.2|724|723.4|722.8|722.2|25
1620098100000|2021-05-04 03:15:00|722.5|721.9|723.5|722.9|723.6|723|722.5|721.9|19
1620098400000|2021-05-04 03:20:00|723.6|723|723.6|723|723.6|723|723.5|722.9|4
1620098700000|2021-05-04 03:25:00|723.7|723.1|723.8|723.2|724.2|723.6|723.7|723.1|16
1620099000000|2021-05-04 03:30:00|723.9|723.3|724.1|723.5|724.1|723.5|723.9|723.3|1
1620099300000|2021-05-04 03:35:00|724|723.4|724.1|723.5|724.1|723.5|724|723.4|0
1620099600000|2021-05-04 03:40:00|724.2|723.6|724.1|723.5|724.2|723.6|724|723.4|13
1620099900000|2021-05-04 03:45:00|724.2|723.6|724.2|723.6|724.2|723.6|723.8|723.2|39
1620100200000|2021-05-04 03:50:00|724.5|723.9|724.5|723.9|724.5|723.9|724.5|723.9|12
1620100500000|2021-05-04 03:55:00|724.6|724|725.7|725.1|725.9|725.3|724.6|724|18
1620100800000|2021-05-04 04:00:00|726|725.4|726.3|725.7|726.8|726.2|726|725.4|76
1620101100000|2021-05-04 04:05:00|725.8|725.2|725.6|725|725.8|725.2|725.5|724.9|16
1620101400000|2021-05-04 04:10:00|725.5|724.9|726|725.4|726.2|725.6|725.5|724.9|20
1620101700000|2021-05-04 04:15:00|726.1|725.5|726.1|725.5|726.4|725.8|726|725.4|9
1620102000000|2021-05-04 04:20:00|726.2|725.6|726.6|726|726.6|726|726.1|725.5|5
1620102300000|2021-05-04 04:25:00|726.7|726.1|726.2|725.6|726.7|726.1|726.1|725.5|22
1620102600000|2021-05-04 04:30:00|726|725.4|726.3|725.7|726.7|726.1|726|725.4|37
1620102900000|2021-05-04 04:35:00|726.2|725.6|725.6|725|726.4|725.8|725.6|725|18
1620103200000|2021-05-04 04:40:00|725.5|724.9|725.5|724.9|725.6|725|725.2|724.6|8
1620103500000|2021-05-04 04:45:00|725.6|725|725.5|724.9|725.7|725.1|725.5|724.9|11
1620103800000|2021-05-04 04:50:00|725.7|725.1|725.6|725|726.1|725.5|725.6|725|34
1620104100000|2021-05-04 04:55:00|725.7|725.1|725.6|725|725.7|725.1|725|724.4|71
1620104400000|2021-05-04 05:00:00|725.5|724.9|725|724.4|725.5|724.9|725|724.4|38
1620104700000|2021-05-04 05:05:00|724.7|724.1|724.3|723.7|724.7|724.1|724.3|723.7|60
1620105000000|2021-05-04 05:10:00|724.4|723.8|724.6|724|724.7|724.1|724.4|723.8|11
1620105300000|2021-05-04 05:15:00|724.7|724.1|725.1|724.5|725.2|724.6|724.7|724.1|6
1620105600000|2021-05-04 05:20:00|725|724.4|725|724.4|725.1|724.5|725|724.4|5
1620105900000|2021-05-04 05:25:00|724.6|724|724.6|724|724.7|724.1|724.5|723.9|31
1620106200000|2021-05-04 05:30:00|724.5|723.9|724.2|723.6|724.5|723.9|724.2|723.6|4
1620106500000|2021-05-04 05:35:00|724.5|723.9|724.8|724.2|724.8|724.2|724.5|723.9|16
1620106800000|2021-05-04 05:40:00|725|724.4|725.7|725.1|725.7|725.1|725|724.4|60
1620107100000|2021-05-04 05:45:00|725.6|725|725.7|725.1|725.7|725.1|725.5|724.9|21
1620107400000|2021-05-04 05:50:00|725.8|725.2|725.8|725.2|725.8|725.2|725.6|725|10
1620107700000|2021-05-04 05:55:00|725.9|725.3|726.7|726.1|726.7|726.1|725.9|725.3|19
1620108000000|2021-05-04 06:00:00|726.8|726.2|726.1|725.5|726.8|726.2|726|725.4|30
1620108300000|2021-05-04 06:05:00|726|725.4|725.7|725.1|726.3|725.7|725.7|725.1|14
1620108600000|2021-05-04 06:10:00|725.8|725.2|725.7|725.1|725.8|725.2|725.7|725.1|5
1620108900000|2021-05-04 06:15:00|725.8|725.2|725.7|725.1|725.8|725.2|725.2|724.6|25
1620109200000|2021-05-04 06:20:00|725.5|724.9|725.7|725.1|725.7|725.1|725.4|724.8|3
1620109500000|2021-05-04 06:25:00|725.8|725.2|725.4|724.8|726.1|725.5|725.4|724.8|23
1620109800000|2021-05-04 06:30:00|725.5|724.9|725.2|724.6|725.6|725|725.2|724.6|31
1620110100000|2021-05-04 06:35:00|725.4|724.8|725.4|724.8|725.5|724.9|725.4|724.8|32
1620110400000|2021-05-04 06:40:00|725.5|724.9|725.7|725.1|725.8|725.2|725.4|724.8|9
1620110700000|2021-05-04 06:45:00|725.6|725|725.2|724.6|725.7|725.1|725.2|724.6|3
1620111000000|2021-05-04 06:50:00|725.3|724.7|726.2|725.6|726.3|725.7|725.2|724.6|96
1620111300000|2021-05-04 06:55:00|726.4|725.8|726.9|726.3|727.2|726.6|726.4|725.8|65
1620111600000|2021-05-04 07:00:00|727.2|726.6|726.3|725.7|727.4|726.8|726.3|725.7|83
1620111900000|2021-05-04 07:05:00|726.4|725.8|726.9|726.3|727.2|726.6|726.2|725.6|61
1620112200000|2021-05-04 07:10:00|727.1|726.5|726.4|725.8|727.1|726.5|726.4|725.8|47
1620112500000|2021-05-04 07:15:00|726.2|725.6|726.4|725.8|726.7|726.1|726.2|725.6|47
1620112800000|2021-05-04 07:20:00|726.5|725.9|726.7|726.1|726.7|726.1|725.9|725.3|29
1620113100000|2021-05-04 07:25:00|726.4|725.8|726.1|725.5|726.4|725.8|725.7|725.1|54
1620113400000|2021-05-04 07:30:00|726.2|725.6|726.7|726.1|726.7|726.1|726.2|725.6|15
1620113700000|2021-05-04 07:35:00|726.4|725.8|725.2|724.6|726.4|725.8|724.8|724.2|89
1620114000000|2021-05-04 07:40:00|725.1|724.5|724.7|724.1|725.2|724.6|724.4|723.8|32
1620114300000|2021-05-04 07:45:00|724.8|724.2|724.6|724|724.8|724.2|723.8|723.2|77
1620114600000|2021-05-04 07:50:00|724.5|723.9|724.7|724.1|724.7|724.1|724.4|723.8|33
1620114900000|2021-05-04 07:55:00|724.4|723.8|724.4|723.8|724.6|724|724.2|723.6|35
1620115200000|2021-05-04 08:00:00|724.5|723.9|725.3|724.7|725.4|724.8|724.4|723.8|104
1620115500000|2021-05-04 08:05:00|725.4|724.8|727.3|726.7|727.7|727.1|725.4|724.8|213
1620115800000|2021-05-04 08:10:00|727.2|726.6|727.4|726.8|728.6|728|727.2|726.6|106
1620116100000|2021-05-04 08:15:00|727.7|727.1|727.8|727.2|727.8|727.2|727.3|726.7|50
1620116400000|2021-05-04 08:20:00|727.7|727.1|727.2|726.6|727.9|727.3|727.2|726.6|35
1620116700000|2021-05-04 08:25:00|727.3|726.7|727.2|726.6|727.4|726.8|727.1|726.5|28
1620117000000|2021-05-04 08:30:00|726.9|726.3|726.2|725.6|727.4|726.8|726.2|725.6|60
1620117300000|2021-05-04 08:35:00|726.3|725.7|726.9|726.3|726.9|726.3|726.1|725.5|37
1620117600000|2021-05-04 08:40:00|727|726.4|727.2|726.6|727.2|726.6|726.9|726.3|64
1620117900000|2021-05-04 08:45:00|727.4|726.8|727.6|727|727.7|727.1|725.9|725.3|107
1620118200000|2021-05-04 08:50:00|727.7|727.1|726.9|726.3|727.7|727.1|726.9|726.3|65
1620118500000|2021-05-04 08:55:00|726.7|726.1|726.3|725.7|726.9|726.3|726.2|725.6|71
1620118800000|2021-05-04 09:00:00|726.4|725.8|726.6|726|726.9|726.3|726.2|725.6|26
1620119100000|2021-05-04 09:05:00|726.5|725.9|724.4|723.8|726.7|726.1|724.4|723.8|181
1620119400000|2021-05-04 09:10:00|724.2|723.6|724.1|723.5|724.4|723.8|723.8|723.2|77
1620119700000|2021-05-04 09:15:00|724.2|723.6|723.9|723.3|724.3|723.7|723.7|723.1|33
1620120000000|2021-05-04 09:20:00|723.7|723.1|721.2|720.6|723.7|723.1|721|720.4|154
1620120300000|2021-05-04 09:25:00|720.9|720.3|720.7|720.1|721.4|720.8|720.4|719.8|69
1620120600000|2021-05-04 09:30:00|720.9|720.3|719.7|719.1|720.9|720.3|719.7|719.1|190
1620120900000|2021-05-04 09:35:00|719.6|719|718.8|718.2|719.6|719|718.7|718.1|180
1620121200000|2021-05-04 09:40:00|718.9|718.3|719.7|719.1|720.5|719.9|718.8|718.2|242
1620121500000|2021-05-04 09:45:00|719.9|719.3|717.7|717.1|720|719.4|717.7|717.1|155
1620121800000|2021-05-04 09:50:00|717.8|717.2|718.2|717.6|718.6|718|717.7|717.1|176
1620122100000|2021-05-04 09:55:00|718|717.4|718.7|718.1|719|718.4|718|717.4|107
1620122400000|2021-05-04 10:00:00|718.9|718.3|720.2|719.6|720.2|719.6|718.5|717.9|52
1620122700000|2021-05-04 10:05:00|720.3|719.7|719.5|718.9|721.2|720.6|719.5|718.9|81
1620123000000|2021-05-04 10:10:00|719.7|719.1|721|720.4|721.2|720.6|719.7|719.1|111
1620123300000|2021-05-04 10:15:00|721.1|720.5|721.2|720.6|721.5|720.9|721|720.4|82
1620123600000|2021-05-04 10:20:00|721.1|720.5|721.2|720.6|721.6|721|721.1|720.5|40
1620123900000|2021-05-04 10:25:00|721.1|720.5|721.5|720.9|721.5|720.9|720.7|720.1|65
1620124200000|2021-05-04 10:30:00|721.4|720.8|721|720.4|722.1|721.5|721|720.4|76
1620124500000|2021-05-04 10:35:00|720.9|720.3|721.4|720.8|721.4|720.8|720.7|720.1|91
1620124800000|2021-05-04 10:40:00|721.2|720.6|721.5|720.9|721.9|721.3|720.9|720.3|107
1620125100000|2021-05-04 10:45:00|721.6|721|724.2|723.6|724.4|723.8|721.4|720.8|94
1620125400000|2021-05-04 10:50:00|724|723.4|723.7|723.1|724|723.4|722.9|722.3|162
1620125700000|2021-05-04 10:55:00|723.5|722.9|723.2|722.6|723.5|722.9|722.6|722|31
1620126000000|2021-05-04 11:00:00|723.4|722.8|723.2|722.6|723.5|722.9|723.1|722.5|31
1620126300000|2021-05-04 11:05:00|723.1|722.5|723.6|723|723.7|723.1|723|722.4|18
1620126600000|2021-05-04 11:10:00|723.5|722.9|724.5|723.9|725|724.4|723.4|722.8|82
1620126900000|2021-05-04 11:15:00|724.6|724|723.9|723.3|725|724.4|723.7|723.1|65
1620127200000|2021-05-04 11:20:00|724|723.4|724|723.4|724.4|723.8|723.7|723.1|51
1620127500000|2021-05-04 11:25:00|723.9|723.3|722.7|722.1|724|723.4|722.5|721.9|132
1620127800000|2021-05-04 11:30:00|722.6|722|722.7|722.1|723.2|722.6|722.5|721.9|93
1620128100000|2021-05-04 11:35:00|722.6|722|722.2|721.6|722.7|722.1|722.2|721.6|56
1620128400000|2021-05-04 11:40:00|722.1|721.5|721.5|720.9|722.1|721.5|720.3|719.7|206
1620128700000|2021-05-04 11:45:00|721.4|720.8|721.6|721|722.5|721.9|720.7|720.1|155
1620129000000|2021-05-04 11:50:00|721.2|720.6|721.1|720.5|721.4|720.8|720.6|720|204
1620129300000|2021-05-04 11:55:00|721|720.4|722.5|721.9|722.5|721.9|721|720.4|90
1620129600000|2021-05-04 12:00:00|722.4|721.8|721.9|721.3|722.5|721.9|721.9|721.3|122
1620129900000|2021-05-04 12:05:00|721.8|721.2|721.6|721|722.2|721.6|721.2|720.6|88
1620130200000|2021-05-04 12:10:00|721.7|721.1|722.1|721.5|722.2|721.6|720.9|720.3|107
1620130500000|2021-05-04 12:15:00|722|721.4|723.9|723.3|724.1|723.5|721.6|721|165
1620130800000|2021-05-04 12:20:00|724.1|723.5|722.7|722.1|724.1|723.5|722.5|721.9|149
1620131100000|2021-05-04 12:25:00|722.8|722.2|722.5|721.9|723|722.4|722.4|721.8|65
1620131400000|2021-05-04 12:30:00|722.7|722.1|722.5|721.9|722.9|722.3|722.3|721.7|161
1620131700000|2021-05-04 12:35:00|722.6|722|722.6|722|723|722.4|722.3|721.7|64
1620132000000|2021-05-04 12:40:00|722.7|722.1|723.2|722.2|723.2|722.4|722.4|721.8|88
1620135000000|2021-05-04 13:30:00|723.1|722.5|729.2|728.6|730.4|729.8|723.1|722.4|2103
1620135300000|2021-05-04 13:35:00|729.3|728.7|733.3|732.7|734.3|733.7|729.3|728.7|1546
1620135600000|2021-05-04 13:40:00|733.4|732.8|732.1|731.5|734.3|733.7|731.3|730.7|1432
1620135900000|2021-05-04 13:45:00|732|731.4|729.4|728.8|732.3|731.7|726.7|726.1|1327
1620136200000|2021-05-04 13:50:00|729.5|728.9|731.7|731.1|732.4|731.8|728.6|728|504
1620136500000|2021-05-04 13:55:00|731.4|730.8|730.7|730.1|732.3|731.7|730.2|729.6|510
1620136800000|2021-05-04 14:00:00|730.6|730|732|731.4|732.2|731.6|728.7|728.1|809
1620137100000|2021-05-04 14:05:00|731.8|731.2|729.5|728.9|732.5|731.9|729|728.4|437
1620137400000|2021-05-04 14:10:00|729.4|728.8|729.7|729.1|730.2|729.6|728.7|728.1|478
1620137700000|2021-05-04 14:15:00|729.8|729.2|725.3|724.7|730|729.4|725|724.4|542
1620138000000|2021-05-04 14:20:00|725.4|724.8|727.4|726.8|727.7|727.1|724.4|723.8|575
1620138300000|2021-05-04 14:25:00|727.5|726.9|726.4|725.8|727.6|727|725.7|725.1|786
1620138600000|2021-05-04 14:30:00|726.2|725.6|726.7|726.1|727.3|726.7|724.8|724.2|401
1620138900000|2021-05-04 14:35:00|726.6|726|725.7|725.1|726.7|726.1|724.3|723.7|771
1620139200000|2021-05-04 14:40:00|725.9|725.3|724.9|724.3|726.7|726.1|723.9|723.3|327
1620139500000|2021-05-04 14:45:00|724.8|724.2|722.4|721.8|725.2|724.6|721.7|721.1|798
1620139800000|2021-05-04 14:50:00|722.6|722|722.8|722.2|723.4|722.8|721.9|721.3|577
1620140100000|2021-05-04 14:55:00|722.7|722.1|723.4|722.8|724.6|724|722.7|722.1|323
1620140400000|2021-05-04 15:00:00|723.1|722.5|724.4|723.8|725.2|724.6|721.7|721.1|489
1620140700000|2021-05-04 15:05:00|724.3|723.7|724.2|723.6|725.2|724.6|723.4|722.8|305
1620141000000|2021-05-04 15:10:00|723.9|723.3|723.3|722.7|724.4|723.8|722.2|721.6|389
1620141300000|2021-05-04 15:15:00|723.2|722.6|722.6|722|723.9|723.3|722.2|721.6|289
1620141600000|2021-05-04 15:20:00|722.7|722.1|725.2|724.6|725.9|725.3|722.6|722|341
1620141900000|2021-05-04 15:25:00|725.1|724.5|725.7|725.1|726.2|725.6|724.7|724.1|304
1620142200000|2021-05-04 15:30:00|725.9|725.3|727.4|726.8|727.5|726.9|725.8|725.2|471
1620142500000|2021-05-04 15:35:00|727.3|726.7|727.2|726.6|728.1|727.5|726.3|725.7|258
1620142800000|2021-05-04 15:40:00|727.1|726.5|727.9|727.3|728.2|727.6|726.8|726.2|198
1620143100000|2021-05-04 15:45:00|727.8|727.2|727.7|727.1|728.2|727.6|726.7|726.1|210
1620143400000|2021-05-04 15:50:00|727.8|727.2|726.7|726.1|727.9|727.3|725.7|725.1|282
1620143700000|2021-05-04 15:55:00|726.8|726.2|726.1|725.5|727.2|726.6|725.9|725.3|435
1620144000000|2021-05-04 16:00:00|726|725.4|726.4|725.8|726.4|725.8|725.9|725.3|198
1620144300000|2021-05-04 16:05:00|726.3|725.7|727.2|726.6|727.6|727|725.9|725.3|190
1620144600000|2021-05-04 16:10:00|726.9|726.3|727.2|726.6|728.2|727.6|726.9|726.3|247
1620144900000|2021-05-04 16:15:00|727.3|726.7|727.7|727.1|728.4|727.8|727.3|726.7|225
1620145200000|2021-05-04 16:20:00|727.6|727|727.3|726.7|727.7|727.1|726.9|726.3|126
1620145500000|2021-05-04 16:25:00|727.2|726.6|728.9|728.3|729.7|729.1|727.2|726.6|260
1620145800000|2021-05-04 16:30:00|728.7|728.1|729.2|728.6|729.7|729.1|728.6|728|371
1620146100000|2021-05-04 16:35:00|729.1|728.5|728.7|728.1|729.7|729.1|728.4|727.8|279
1620146400000|2021-05-04 16:40:00|728.8|728.2|729.9|729.3|730.1|729.5|728.8|728.2|192
1620146700000|2021-05-04 16:45:00|730.1|729.5|729.3|728.7|730.1|729.5|729.2|728.6|302
1620147000000|2021-05-04 16:50:00|729.4|728.8|728.7|728.1|729.7|729.1|728.5|727.9|245
1620147300000|2021-05-04 16:55:00|728.5|727.9|728.8|728.2|729.3|728.7|728.2|727.6|357
1620147600000|2021-05-04 17:00:00|729|728.4|729.6|729|729.7|729.1|728.5|727.9|161
1620147900000|2021-05-04 17:05:00|729.3|728.7|726.8|726.2|729.3|728.7|726.6|726|568
1620148200000|2021-05-04 17:10:00|726.9|726.3|727.6|727|727.6|727|726.8|726.2|290
1620148500000|2021-05-04 17:15:00|727.5|726.9|727.9|727.3|728.2|727.6|727.4|726.8|199
1620148800000|2021-05-04 17:20:00|728|727.4|727.6|727|728.1|727.5|727.4|726.8|210
1620149100000|2021-05-04 17:25:00|727.8|727.2|726.4|725.8|727.9|727.3|726.1|725.5|386
1620149400000|2021-05-04 17:30:00|726.5|725.9|727.4|726.8|727.6|727|726.4|725.8|303
1620149700000|2021-05-04 17:35:00|727.3|726.7|725.5|724.9|727.3|726.7|725.5|724.9|52539
1620150000000|2021-05-04 17:40:00|725.4|724.8|728.2|727.6|728.5|727.9|725.4|724.8|672
1620150300000|2021-05-04 17:45:00|728.3|727.7|728.2|727.6|729.2|728.6|728|727.4|393
1620150600000|2021-05-04 17:50:00|728|727.4|729.2|728.6|729.4|728.8|727.7|727.1|347
1620150900000|2021-05-04 17:55:00|729|728.4|729.7|729.1|730.2|729.6|728.9|728.3|405
1620151200000|2021-05-04 18:00:00|729.4|728.8|730.9|730.3|731.2|730.6|729.4|728.8|467
1620151500000|2021-05-04 18:05:00|731.2|730.6|728.2|727.6|731.2|730.6|727.8|727.2|517
1620151800000|2021-05-04 18:10:00|728.3|727.7|728.4|727.8|729.4|728.8|727.3|726.7|2301
1620152100000|2021-05-04 18:15:00|728.2|727.6|727.6|727|728.7|728.1|726.9|726.3|404
1620172800000|2021-05-05 00:00:00|728.8|728.2|728.4|727.8|729.2|728.6|727.4|726.8|245
1620173100000|2021-05-05 00:05:00|728.5|727.9|727.1|726.5|728.5|727.9|726.9|726.3|106
1620173400000|2021-05-05 00:10:00|727|726.4|727|726.4|727.8|727.2|726.6|726|204
1620173700000|2021-05-05 00:15:00|727.1|726.5|727.9|727.3|727.9|727.3|727|726.4|164
1620174000000|2021-05-05 00:20:00|728|727.4|728.7|728.1|728.7|728.1|727.5|726.9|110
1620174300000|2021-05-05 00:25:00|728.9|728.3|728.2|727.6|728.9|728.3|727.9|727.3|70
1620174600000|2021-05-05 00:30:00|728|727.4|728.8|728.2|729|728.4|727.8|727.2|134
1620174900000|2021-05-05 00:35:00|729.1|728.5|728.2|727.6|729.8|729.2|728.2|727.6|153
1620175200000|2021-05-05 00:40:00|728.1|727.5|727.8|727.2|728.1|727.5|727.7|727.1|16
1620175500000|2021-05-05 00:45:00|727.6|727|727.1|726.5|727.7|727.1|727|726.4|23
1620175800000|2021-05-05 00:50:00|727|726.4|727.1|726.5|727.1|726.5|726.7|726.1|22
1620176100000|2021-05-05 00:55:00|727.3|726.7|726.2|725.6|727.3|726.7|726.2|725.6|27
1620176400000|2021-05-05 01:00:00|726.3|725.7|726.5|725.9|726.5|725.9|726.1|725.5|30
1620176700000|2021-05-05 01:05:00|726.6|726|726.5|725.9|726.6|726|726.5|725.9|5
1620177000000|2021-05-05 01:10:00|726.6|726|726.5|725.9|726.8|726.2|726.3|725.7|31
1620177300000|2021-05-05 01:15:00|726.6|726|726.5|725.9|726.6|726|726.3|725.7|0
1620177600000|2021-05-05 01:20:00|726.6|726|726.5|725.9|726.8|726.2|726.3|725.7|9
1620177900000|2021-05-05 01:25:00|726.3|725.7|727.1|726.5|727.1|726.5|726.3|725.7|9
1620178200000|2021-05-05 01:30:00|727|726.4|726.4|725.8|727|726.4|726.4|725.8|23
1620178500000|2021-05-05 01:35:00|726.6|726|727.4|726.8|727.4|726.8|726.1|725.5|42
1620178800000|2021-05-05 01:40:00|727.2|726.6|726.1|725.5|727.2|726.6|726.1|725.5|47
1620179100000|2021-05-05 01:45:00|726.2|725.6|728.2|727.6|730.1|729.5|726.2|725.6|154
1620179400000|2021-05-05 01:50:00|728.1|727.5|727.4|726.8|728.1|727.5|727.3|726.7|15
1620179700000|2021-05-05 01:55:00|727.3|726.7|727.2|726.6|727.4|726.8|726.4|725.8|62
1620180000000|2021-05-05 02:00:00|726.9|726.3|726.6|726|727.2|726.6|726.6|726|36
1620180300000|2021-05-05 02:05:00|726.4|725.8|725.7|725.1|726.4|725.8|725.6|725|83
1620180600000|2021-05-05 02:10:00|725.8|725.2|726.4|725.8|726.4|725.8|725.8|725.2|18
1620180900000|2021-05-05 02:15:00|726.3|725.7|726.1|725.5|726.3|725.7|726.1|725.5|8
1620181200000|2021-05-05 02:20:00|726.2|725.6|725.8|725.2|726.2|725.6|725.3|724.7|26
1620181500000|2021-05-05 02:25:00|725.7|725.1|725.3|724.7|725.7|725.1|725.3|724.7|5
1620181800000|2021-05-05 02:30:00|725.2|724.6|725.6|725|725.6|725|725.1|724.5|22
1620182100000|2021-05-05 02:35:00|725.9|725.3|726.3|725.7|726.3|725.7|725.8|725.2|19
1620182400000|2021-05-05 02:40:00|726.4|725.8|726.6|726|726.8|726.2|726.3|725.7|13
1620182700000|2021-05-05 02:45:00|726.7|726.1|726.3|725.7|727.1|726.5|726.3|725.7|32
1620183000000|2021-05-05 02:50:00|726.2|725.6|726.3|725.7|726.8|726.2|726.1|725.5|9
1620183300000|2021-05-05 02:55:00|726.5|725.9|726.7|726.1|727|726.4|726.4|725.8|27
1620183600000|2021-05-05 03:00:00|726.8|726.2|726.3|725.7|726.8|726.2|726.3|725.7|72
1620183900000|2021-05-05 03:05:00|726.2|725.6|726.3|725.7|726.3|725.7|726.1|725.5|19
1620184200000|2021-05-05 03:10:00|726.4|725.8|727.3|726.7|727.3|726.7|726.4|725.8|15
1620184500000|2021-05-05 03:15:00|727.2|726.6|726.7|726.1|727.3|726.7|726.6|726|15
1620184800000|2021-05-05 03:20:00|726.8|726.2|727.1|726.5|727.1|726.5|726.6|726|6
1620185100000|2021-05-05 03:25:00|727|726.4|726.8|726.2|727|726.4|726.6|726|10
1620185400000|2021-05-05 03:30:00|726.9|726.3|726.3|725.7|726.9|726.3|726.2|725.6|7
1620185700000|2021-05-05 03:35:00|726.2|725.6|726.4|725.8|726.4|725.8|726.1|725.5|6
1620186000000|2021-05-05 03:40:00|726.3|725.7|726.2|725.6|726.4|725.8|726.2|725.6|4
1620186300000|2021-05-05 03:45:00|726.3|725.7|726.2|725.6|726.4|725.8|726.2|725.6|16
1620186600000|2021-05-05 03:50:00|725.8|725.2|726.7|726.1|726.7|726.1|725.8|725.2|10
1620186900000|2021-05-05 03:55:00|726.6|726|726.6|726|726.6|726|726.6|726|0
1620187200000|2021-05-05 04:00:00|726.5|725.9|726.2|725.6|726.5|725.9|726.2|725.6|3
1620187500000|2021-05-05 04:05:00|726.3|725.7|726.3|725.7|726.6|726|726.2|725.6|6
1620187800000|2021-05-05 04:10:00|726.2|725.6|726.4|725.8|726.6|726|726.1|725.5|4
1620188100000|2021-05-05 04:15:00|726.3|725.7|725.8|725.2|726.3|725.7|725.7|725.1|14
1620188400000|2021-05-05 04:20:00|725.7|725.1|726.1|725.5|726.1|725.5|725.6|725|6
1620188700000|2021-05-05 04:25:00|||||||||2
1620189000000|2021-05-05 04:30:00|726.3|725.7|726.8|726.2|726.8|726.2|726.2|725.6|22
1620189300000|2021-05-05 04:35:00|726.7|726.1|726.9|726.3|727.1|726.5|726.7|726.1|8
1620189600000|2021-05-05 04:40:00|727|726.4|726.9|726.3|727.2|726.6|726.8|726.2|5
1620189900000|2021-05-05 04:45:00|726.8|726.2|726.6|726|726.8|726.2|726.6|726|3
1620190200000|2021-05-05 04:50:00|726.4|725.8|726.4|725.8|726.4|725.8|726.3|725.7|8
1620190500000|2021-05-05 04:55:00|726.5|725.9|726.3|725.7|726.6|726|726.3|725.7|0
1620190800000|2021-05-05 05:00:00|726.1|725.5|725.8|725.2|726.1|725.5|725.8|725.2|7
1620191100000|2021-05-05 05:05:00|725.9|725.3|725.8|725.2|726.1|725.5|725.8|725.2|5
1620191400000|2021-05-05 05:10:00|725.7|725.1|725.9|725.3|726.1|725.5|725.6|725|6
1620191700000|2021-05-05 05:15:00|725.8|725.2|725.8|725.2|725.8|725.2|725.7|725.1|8
1620192000000|2021-05-05 05:20:00|725.7|725.1|725.7|725.1|725.8|725.2|725.4|724.8|15
1620192300000|2021-05-05 05:25:00|725.4|724.8|725.4|724.8|725.6|725|725.3|724.7|2
1620192600000|2021-05-05 05:30:00|725.3|724.7|725.8|725.2|725.8|725.2|725.3|724.7|11
1620192900000|2021-05-05 05:35:00|725.7|725.1|725.6|725|725.8|725.2|725.6|725|2
1620193200000|2021-05-05 05:40:00|725.8|725.2|725.9|725.3|726.3|725.7|725.6|725|16
1620193500000|2021-05-05 05:45:00|726|725.4|725.8|725.2|726.3|725.7|725.8|725.2|4
1620193800000|2021-05-05 05:50:00|726.1|725.5|726.1|725.5|726.1|725.5|726.1|725.5|9
1620194100000|2021-05-05 05:55:00|725.9|725.3|725.8|725.2|725.9|725.3|725.8|725.2|4
1620194400000|2021-05-05 06:00:00|726|725.4|725.8|725.2|726.3|725.7|725.8|725.2|15
1620194700000|2021-05-05 06:05:00|725.4|724.8|725.6|725|725.6|725|724.9|724.3|33
1620195000000|2021-05-05 06:10:00|725.5|724.9|725.2|724.6|725.6|725|724.9|724.3|6
1620195300000|2021-05-05 06:15:00|725.1|724.5|724.9|724.3|725.1|724.5|724.8|724.2|6
1620195600000|2021-05-05 06:20:00|725|724.4|725.2|724.6|725.3|724.7|725|724.4|3
1620195900000|2021-05-05 06:25:00|725.3|724.7|725.1|724.5|725.4|724.8|725.1|724.5|5
1620196200000|2021-05-05 06:30:00|724.8|724.2|724.7|724.1|724.9|724.3|724.7|724.1|27
1620196500000|2021-05-05 06:35:00|724.8|724.2|725.4|724.8|725.4|724.8|724.8|724.2|10
1620196800000|2021-05-05 06:40:00|725.3|724.7|725.4|724.8|725.6|725|725.1|724.5|12
1620197100000|2021-05-05 06:45:00|725.5|724.9|725.7|725.1|725.9|725.3|725.2|724.6|5
1620197400000|2021-05-05 06:50:00|725.6|725|725.6|725|725.8|725.2|725.3|724.7|4
1620197700000|2021-05-05 06:55:00|725.4|724.8|725.4|724.8|725.7|725.1|725.3|724.7|7
1620198000000|2021-05-05 07:00:00|725.3|724.7|724.7|724.1|725.6|725|724.6|724|53
1620198300000|2021-05-05 07:05:00|724.6|724|723.9|723.3|724.7|724.1|723.7|723.1|129
1620198600000|2021-05-05 07:10:00|724.1|723.5|723.6|723|724.1|723.5|722.4|721.8|149
1620198900000|2021-05-05 07:15:00|723.7|723.1|723.8|723.2|724.2|723.6|723.6|723|47
1620199200000|2021-05-05 07:20:00|723.9|723.3|723.1|722.5|723.9|723.3|723.1|722.5|14
1620199500000|2021-05-05 07:25:00|722.8|722.2|723.3|722.7|723.3|722.7|722.6|722|58
1620199800000|2021-05-05 07:30:00|723.2|722.6|722.1|721.5|723.6|723|722.1|721.5|77
1620200100000|2021-05-05 07:35:00|722.2|721.6|721.6|721|722.2|721.6|721.3|720.7|125
1620200400000|2021-05-05 07:40:00|721.8|721.2|722.7|722.1|723|722.4|721.8|721.2|71
1620200700000|2021-05-05 07:45:00|723.1|722.5|723.1|722.5|723.1|722.5|722.7|722.1|17
1620201000000|2021-05-05 07:50:00|723|722.4|722.6|722|723|722.4|722.6|722|10
1620201300000|2021-05-05 07:55:00|722.7|722.1|723.7|723.1|723.8|723.2|722.7|722.1|70
1620201600000|2021-05-05 08:00:00|723.6|723|722.7|722.1|723.6|723|722.7|722.1|48
1620201900000|2021-05-05 08:05:00|722.5|721.9|722.4|721.8|722.8|722.2|722.3|721.7|20
1620202200000|2021-05-05 08:10:00|722.3|721.7|720.8|720.2|722.4|721.8|720.5|719.9|69
1620202500000|2021-05-05 08:15:00|720.9|720.3|721|720.4|721.4|720.8|720.9|720.3|76
1620202800000|2021-05-05 08:20:00|721.3|720.7|720.7|720.1|721.7|721.1|720.7|720.1|58
1620203100000|2021-05-05 08:25:00|720.6|720|720.3|719.7|720.8|720.2|720|719.4|50
1620203400000|2021-05-05 08:30:00|720.5|719.9|721|720.4|721|720.4|720.4|719.8|49
1620203700000|2021-05-05 08:35:00|721.3|720.7|721|720.4|721.3|720.7|720.8|720.2|63
1620204000000|2021-05-05 08:40:00|720.8|720.2|720.8|720.2|721|720.4|720.8|720.2|15
1620204300000|2021-05-05 08:45:00|721|720.4|721.8|721.2|722|721.4|721|720.4|62
1620204600000|2021-05-05 08:50:00|721.9|721.3|723.3|722.7|723.3|722.7|721.9|721.3|93
1620204900000|2021-05-05 08:55:00|723.2|722.6|724|723.4|724|723.4|723|722.4|36
1620205200000|2021-05-05 09:00:00|723.9|723.3|724.2|723.6|724.3|723.7|723.5|722.9|32
1620205500000|2021-05-05 09:05:00|724|723.4|724.3|723.7|724.5|723.9|724|723.4|94
1620205800000|2021-05-05 09:10:00|724.5|723.9|724.5|723.9|724.7|724.1|724.3|723.7|59
1620206100000|2021-05-05 09:15:00|724.3|723.7|725.3|724.7|725.3|724.7|724.3|723.7|110
1620206400000|2021-05-05 09:20:00|725.5|724.9|727|726.4|727.2|726.6|725.5|724.9|110
1620206700000|2021-05-05 09:25:00|726.7|726.1|726.8|726.2|726.9|726.3|726.3|725.7|64
1620207000000|2021-05-05 09:30:00|726.7|726.1|727|726.4|727.3|726.7|726|725.4|72
1620207300000|2021-05-05 09:35:00|726.8|726.2|727|726.4|727|726.4|726.8|726.2|23
1620207600000|2021-05-05 09:40:00|727.2|726.6|727.7|727.1|727.8|727.2|727|726.4|40
1620207900000|2021-05-05 09:45:00|727.6|727|728.3|727.7|729|728.4|727.5|726.9|30
1620208200000|2021-05-05 09:50:00|728.2|727.6|730|729.4|730.6|730|727.8|727.2|353
1620208500000|2021-05-05 09:55:00|729.7|729.1|730.5|729.9|730.9|730.3|729.7|729.1|138
1620208800000|2021-05-05 10:00:00|730.8|730.2|730|729.4|731.2|730.6|729.4|728.8|113
1620209100000|2021-05-05 10:05:00|729.9|729.3|729.2|728.6|729.9|729.3|729|728.4|96
1620209400000|2021-05-05 10:10:00|729|728.4|728.9|728.3|729.4|728.8|728.5|727.9|50
1620209700000|2021-05-05 10:15:00|729|728.4|728.5|727.9|729|728.4|728.3|727.7|73
1620210000000|2021-05-05 10:20:00|728.3|727.7|728.5|727.9|728.5|727.9|728|727.4|84
1620210300000|2021-05-05 10:25:00|728.3|727.7|729.3|728.7|729.5|728.9|728.3|727.7|37
1620210600000|2021-05-05 10:30:00|729.2|728.6|729.5|728.9|729.5|728.9|729.2|728.6|8
1620210900000|2021-05-05 10:35:00|729.8|729.2|730.3|729.7|730.5|729.9|729.8|729.2|68
1620211200000|2021-05-05 10:40:00|730.2|729.6|731|730.4|731.2|730.6|730|729.4|41
1620211500000|2021-05-05 10:45:00|731.2|730.6|732.8|732.2|733|732.4|731.2|730.6|204
1620211800000|2021-05-05 10:50:00|732.9|732.3|733.4|732.8|734.4|733.8|732.9|732.3|183
1620212100000|2021-05-05 10:55:00|733.5|732.9|733.5|732.9|734.3|733.7|733.2|732.6|82
1620212400000|2021-05-05 11:00:00|733.7|733.1|734|733.4|734.2|733.6|733.2|732.6|60
1620212700000|2021-05-05 11:05:00|733.7|733.1|733.3|732.7|733.9|733.3|732.8|732.2|85
1620213000000|2021-05-05 11:10:00|733.4|732.8|732.9|732.3|733.4|732.8|732|731.4|86
1620213300000|2021-05-05 11:15:00|732.8|732.2|731.9|731.3|732.8|732.2|731.9|731.3|103
1620213600000|2021-05-05 11:20:00|731.8|731.2|732.4|731.8|732.6|732|731.8|731.2|63
1620213900000|2021-05-05 11:25:00|732.3|731.7|732.3|731.7|733.1|732.5|732.1|731.5|51
1620214200000|2021-05-05 11:30:00|732.2|731.6|732.4|731.8|732.7|732.1|732.2|731.6|26
1620214500000|2021-05-05 11:35:00|732.1|731.5|732.7|732.1|732.8|732.2|732.1|731.5|35
1620214800000|2021-05-05 11:40:00|732.8|732.2|732.9|732.3|733.4|732.8|732.6|732|97
1620215100000|2021-05-05 11:45:00|733|732.4|732|731.4|733|732.4|732|731.4|185
1620215400000|2021-05-05 11:50:00|731.9|731.3|731.7|731.1|732|731.4|731.7|731.1|52
1620215700000|2021-05-05 11:55:00|731.6|731|731|730.4|731.6|731|731|730.4|47
1620216000000|2021-05-05 12:00:00|731.1|730.5|730.5|729.9|731.1|730.5|730.2|729.6|263
1620216300000|2021-05-05 12:05:00|730.2|729.6|730.5|729.9|730.5|729.9|730.2|729.6|30
1620216600000|2021-05-05 12:10:00|730.3|729.7|730.5|729.9|730.5|729.9|730.2|729.6|28
1620216900000|2021-05-05 12:15:00|730.7|730.1|730.5|729.9|731.6|731|730.3|729.7|116
1620217200000|2021-05-05 12:20:00|730.6|730|731|730.4|731|730.4|730.1|729.5|65
1620217500000|2021-05-05 12:25:00|730.7|730.1|729.4|728.8|730.7|730.1|729.4|728.8|66
1620217800000|2021-05-05 12:30:00|729.1|728.5|729.5|728.9|729.6|729|728.7|728.1|86
1620218100000|2021-05-05 12:35:00|729.7|729.1|730.7|730.1|730.7|730.1|729.5|728.9|72
1620218400000|2021-05-05 12:40:00|730.6|730|729.3|728.7|730.6|730|729.3|728.7|82
1620221400000|2021-05-05 13:30:00|729.4|728.8|728.7|728.1|731.1|730.5|726.2|725.6|1487
1620221700000|2021-05-05 13:35:00|729|728.4|735.1|734.5|736.2|735.6|729|728.4|1192
1620222000000|2021-05-05 13:40:00|735.2|734.6|732.6|732|735.4|734.8|732.1|731.5|744
1620222300000|2021-05-05 13:45:00|732.8|732.2|732.3|731.7|734.7|734.1|731.5|730.9|551
1620222600000|2021-05-05 13:50:00|732.6|732|734.9|734.3|735|734.4|732.3|731.7|547
1620222900000|2021-05-05 13:55:00|735.1|734.5|737.3|736.7|737.8|737.2|734.4|733.8|559
1620223200000|2021-05-05 14:00:00|737.4|736.8|735.5|734.9|739.3|738.7|735.5|734.9|793
1620223500000|2021-05-05 14:05:00|735.4|734.8|733.7|733.1|735.5|734.9|733|732.4|412
1620223800000|2021-05-05 14:10:00|733.8|733.2|734.8|734.2|735.4|734.8|733.6|733|318
1620224100000|2021-05-05 14:15:00|735.2|734.6|734.6|734|735.2|734.6|734.3|733.7|230
1620224400000|2021-05-05 14:20:00|734.9|734.3|732.4|731.8|734.9|734.3|731.6|731|23670
1620224700000|2021-05-05 14:25:00|732.5|731.9|734.6|734|734.6|734|732|731.4|264
1620225000000|2021-05-05 14:30:00|734.4|733.8|730.9|730.3|734.4|733.8|730.4|729.8|411
1620225300000|2021-05-05 14:35:00|731|730.4|729.6|729|731.6|731|729.4|728.8|457
1620225600000|2021-05-05 14:40:00|729.4|728.8|731.7|731.1|731.9|731.3|729.1|728.5|591
1620225900000|2021-05-05 14:45:00|731.8|731.2|732.6|732|732.9|732.3|730.1|729.5|302
1620226200000|2021-05-05 14:50:00|732.7|732.1|732.4|731.8|733.6|733|732.1|731.5|235
1620226500000|2021-05-05 14:55:00|732.5|731.9|734.4|733.8|734.6|734|732.4|731.8|335
1620226800000|2021-05-05 15:00:00|734.5|733.9|734.1|733.5|735.4|734.8|733.2|732.6|343
1620227100000|2021-05-05 15:05:00|733.9|733.3|735.2|734.6|735.5|734.9|733.6|733|252
1620227400000|2021-05-05 15:10:00|735.4|734.8|734.9|734.3|736.1|735.5|734.4|733.8|161
1620227700000|2021-05-05 15:15:00|735|734.4|735.1|734.5|735.9|735.3|734.6|734|272
1620228000000|2021-05-05 15:20:00|735.4|734.8|736.3|735.7|736.3|735.7|735|734.4|264
1620228300000|2021-05-05 15:25:00|736.6|736|737.1|736.5|737.1|736.5|736.3|735.7|201
1620228600000|2021-05-05 15:30:00|736.8|736.2|736.5|735.9|737.1|736.5|735.6|735|172
1620228900000|2021-05-05 15:35:00|736.3|735.7|736.7|736.1|737.1|736.5|735.8|735.2|200
1620229200000|2021-05-05 15:40:00|736.8|736.2|738.1|737.5|738.3|737.7|736.7|736.1|230
1620229500000|2021-05-05 15:45:00|738|737.4|737.6|737|738.3|737.7|736.6|736|254
1620229800000|2021-05-05 15:50:00|737.3|736.7|737.6|737|738.1|737.5|737.1|736.5|143
1620230100000|2021-05-05 15:55:00|737.8|737.2|738.6|738|739.1|738.5|737.6|737|286
1620230400000|2021-05-05 16:00:00|738.7|738.1|739.3|738.7|739.3|738.7|738.2|737.6|208
1620230700000|2021-05-05 16:05:00|739.1|738.5|739.6|739|740|739.4|738.8|738.2|182
1620231000000|2021-05-05 16:10:00|739.5|738.9|739.1|738.5|739.6|739|738.8|738.2|164
1620231300000|2021-05-05 16:15:00|739|738.4|742.3|741.7|743.3|742.7|738.3|737.7|722
1620231600000|2021-05-05 16:20:00|742.5|741.9|740.6|740|742.6|742|740.4|739.8|422
1620231900000|2021-05-05 16:25:00|740.8|740.2|740.3|739.7|741.1|740.5|740.1|739.5|225
1620232200000|2021-05-05 16:30:00|740.6|740|741.3|740.7|741.3|740.7|740.1|739.5|217
1620232500000|2021-05-05 16:35:00|741.4|740.8|741.8|741.2|741.8|741.2|741.3|740.7|158
1620232800000|2021-05-05 16:40:00|741.7|741.1|742.8|742.2|743.1|742.5|741.6|741|192
1620233100000|2021-05-05 16:45:00|743.6|743|744.6|744|745.1|744.5|743.3|742.7|415
1620233400000|2021-05-05 16:50:00|744.7|744.1|744.3|743.7|745.6|745|744.1|743.5|352
1620233700000|2021-05-05 16:55:00|744.4|743.8|744.8|744.2|744.9|744.3|743.6|743|364
1620234000000|2021-05-05 17:00:00|744.6|744|747.3|746.7|747.8|747.2|744.6|744|356
1620234300000|2021-05-05 17:05:00|747.6|747|745.6|745|747.6|747|745.1|744.5|425
1620234600000|2021-05-05 17:10:00|745.8|745.2|746.3|745.7|746.3|745.7|745.3|744.7|172
1620234900000|2021-05-05 17:15:00|746.2|745.6|746.1|745.5|746.8|746.2|746.1|745.5|198
1620235200000|2021-05-05 17:20:00|746|745.4|746.8|746.2|747.3|746.7|745.6|745|216
1620235500000|2021-05-05 17:25:00|746.7|746.1|745.6|745|747.3|746.7|745.3|744.7|264
1620235800000|2021-05-05 17:30:00|745.5|744.9|744.2|743.6|745.7|745.1|744.1|743.5|421
1620236100000|2021-05-05 17:35:00|744.1|743.5|743.8|743.2|744.6|744|743.6|743|268
1620236400000|2021-05-05 17:40:00|744|743.4|742.5|741.9|744.1|743.5|742.1|741.5|382
1620236700000|2021-05-05 17:45:00|742.6|742|741.9|741.3|742.6|742|741.4|740.8|456
1620237000000|2021-05-05 17:50:00|742|741.4|742.4|741.8|742.6|742|741.4|740.8|337
1620237300000|2021-05-05 17:55:00|742.5|741.9|743.9|743.3|743.9|743.3|742.1|741.5|279
1620237600000|2021-05-05 18:00:00|743.6|743|744.6|744|745.1|744.5|742.9|742.3|659
1620237900000|2021-05-05 18:05:00|744.9|744.3|743.7|743.1|746.4|745.8|743.7|743.1|757
1620238200000|2021-05-05 18:10:00|743.4|742.8|745.9|745.3|746.9|746.3|743.3|742.7|2389
1620238500000|2021-05-05 18:15:00|745.7|745.1|745.6|745|745.9|745.3|744.4|743.8|421
1620259200000|2021-05-06 00:00:00|747.5|746.9|750|749.4|750.3|749.7|746.8|746.2|423
1620259500000|2021-05-06 00:05:00|749.9|749.3|749.1|748.5|750.4|749.8|748.5|747.8|235
1620259800000|2021-05-06 00:10:00|749|748.4|748.2|747.6|749.1|748.5|747.5|746.9|120
1620260100000|2021-05-06 00:15:00|748.3|747.7|748.7|748.1|748.8|748.2|748.2|747.6|30
1620260400000|2021-05-06 00:20:00|748.6|748|748.8|748.2|749.3|748.7|748.6|748|56
1620260700000|2021-05-06 00:25:00|748.7|748.1|750|749.4|750|749.4|748.6|748|85
1620261000000|2021-05-06 00:30:00|749.9|749.3|750|749.4|750.1|749.5|749.1|748.5|122
1620261300000|2021-05-06 00:35:00|750.1|749.5|750|749.4|751.3|750.7|749.8|749.2|183
1620261600000|2021-05-06 00:40:00|750.2|749.6|750.7|750.1|750.7|750.1|750|749.4|29
1620261900000|2021-05-06 00:45:00|750.9|750.3|751|750.4|751|750.4|750.7|750.1|36
1620262200000|2021-05-06 00:50:00|750.8|750.2|751.3|750.7|751.4|750.8|750.6|750|40
1620262500000|2021-05-06 00:55:00|751.2|750.6|751.8|751.2|751.9|751.3|751.1|750.5|86
1620262800000|2021-05-06 01:00:00|751.7|751.1|751.2|750.6|751.9|751.3|751.1|750.5|86
1620263100000|2021-05-06 01:05:00|751.3|750.7|751.1|750.5|751.7|751.1|751.1|750.5|42
1620263400000|2021-05-06 01:10:00|751.2|750.6|750.4|749.8|751.2|750.6|750|749.4|64
1620263700000|2021-05-06 01:15:00|750.3|749.7|749.6|749|750.4|749.8|749.5|748.9|63
1620264000000|2021-05-06 01:20:00|749.5|748.9|750|749.4|750.7|750.1|749.5|748.9|38
1620264300000|2021-05-06 01:25:00|750.1|749.5|750.4|749.8|750.6|750|750|749.4|22
1620264600000|2021-05-06 01:30:00|750.5|749.9|750.2|749.6|751|750.4|750.2|749.6|43
1620264900000|2021-05-06 01:35:00|750.1|749.5|750.1|749.5|750.5|749.9|749.9|749.3|57
1620265200000|2021-05-06 01:40:00|750.2|749.6|749.5|748.9|750.4|749.8|749.1|748.5|68
1620265500000|2021-05-06 01:45:00|749.6|749|749.1|748.5|749.9|749.3|749.1|748.5|44
1620265800000|2021-05-06 01:50:00|748.9|748.3|748.8|748.2|749|748.3|748.4|747.4|24808
1620266100000|2021-05-06 01:55:00|748.9|748.3|748.5|747.9|749|748.4|748.5|747.9|20
1620266400000|2021-05-06 02:00:00|748.4|747.8|748.4|747.8|748.8|748.2|748.2|747.6|48
1620266700000|2021-05-06 02:05:00|748.3|747.7|748.3|747.7|748.3|747.7|748.2|747.6|15
1620267000000|2021-05-06 02:10:00|748.4|747.8|747.5|746.9|748.5|747.9|747.2|746.6|52
1620267300000|2021-05-06 02:15:00|747.7|747.1|747.9|747.3|747.9|747.3|747.5|746.9|26
1620267600000|2021-05-06 02:20:00|747.7|747.1|747.5|746.9|747.7|747.1|747.5|746.9|21
1620267900000|2021-05-06 02:25:00|747.6|747|747.2|746.6|747.6|747|747.2|746.6|29
1620268200000|2021-05-06 02:30:00|747.3|746.7|747.5|746.9|747.5|746.9|747.2|746.6|21
1620268500000|2021-05-06 02:35:00|747.7|747.1|748.2|747.6|748.2|747.6|747.7|747.1|25
1620268800000|2021-05-06 02:40:00|748.1|747.5|747.6|747|748.2|747.6|747.5|746.9|36
1620269100000|2021-05-06 02:45:00|747.7|747.1|746.6|746|747.7|747.1|746.6|746|37
1620269400000|2021-05-06 02:50:00|746.7|746.1|746.7|746.1|747.4|746.8|746.7|746.1|45
1620269700000|2021-05-06 02:55:00|746.6|746|747.2|746.6|747.3|746.7|746.6|746|9
1620270000000|2021-05-06 03:00:00|747.1|746.5|747.7|747.1|747.9|747.3|747.1|746.5|17
1620270300000|2021-05-06 03:05:00|747.8|747.2|748.1|747.5|748.1|747.5|747.6|747|6
1620270600000|2021-05-06 03:10:00|748.2|747.6|748.7|748.1|748.8|748.2|748.2|747.6|18
1620270900000|2021-05-06 03:15:00|748.8|748.2|748.6|748|748.9|748.3|748.4|747.8|14
1620271200000|2021-05-06 03:20:00|748.7|748.1|748.7|748.1|748.9|748.3|748.6|748|6
1620271500000|2021-05-06 03:25:00|748.8|748.2|749.9|749.3|750|749.4|748.7|748.1|71
1620271800000|2021-05-06 03:30:00|749.7|749.1|749.1|748.5|749.7|749.1|749.1|748.5|26
1620272100000|2021-05-06 03:35:00|749.4|748.8|749.5|748.9|749.6|749|749.4|748.8|12
1620272400000|2021-05-06 03:40:00|749.4|748.8|749.9|749.3|749.9|749.3|749.4|748.8|5
1620272700000|2021-05-06 03:45:00|749.7|749.1|749.6|749|749.7|749.1|749.6|749|4
1620273300000|2021-05-06 03:55:00|749.9|749.3|749.4|748.8|749.9|749.3|749.4|748.8|28
1620273600000|2021-05-06 04:00:00|749.3|748.7|749.6|749|749.6|749|749.1|748.5|7
1620273900000|2021-05-06 04:05:00|749.5|748.9|748.9|748.3|749.5|748.9|748.9|748.3|17
1620274200000|2021-05-06 04:10:00|749.1|748.5|749.6|749|749.6|749|749.1|748.5|22
1620274500000|2021-05-06 04:15:00|749.4|748.8|749.2|748.6|749.4|748.8|749.1|748.5|8
1620274800000|2021-05-06 04:20:00|749.3|748.7|749.4|748.8|749.6|749|749.3|748.7|0
1620275100000|2021-05-06 04:25:00|749.3|748.7|749.6|749|749.6|749|749.3|748.7|0
1620275400000|2021-05-06 04:30:00|749.5|748.9|749.7|749.1|749.8|749.2|749.5|748.9|8
1620275700000|2021-05-06 04:35:00|749.6|749|749.7|749.1|749.8|749.2|749.6|749|1
1620276000000|2021-05-06 04:40:00|749.8|749.2|750.3|749.7|750.3|749.7|749.7|749.1|11
1620276300000|2021-05-06 04:45:00|750.5|749.9|750.3|749.7|750.6|750|750.3|749.7|15
1620276600000|2021-05-06 04:50:00|750.5|749.9|750.5|749.9|750.6|750|750.1|749.5|10
1620276900000|2021-05-06 04:55:00|750.3|749.7|750.5|749.9|750.6|750|750.3|749.7|4
1620277200000|2021-05-06 05:00:00|750.4|749.8|750.1|749.5|750.6|750|750.1|749.5|5
1620277500000|2021-05-06 05:05:00|750|749.4|750.3|749.7|750.3|749.7|749.8|749.2|6
1620277800000|2021-05-06 05:10:00|750.4|749.8|750.2|749.6|750.6|750|750.1|749.5|8
1620278100000|2021-05-06 05:15:00|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|1
1620278400000|2021-05-06 05:20:00|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|3
1620278700000|2021-05-06 05:25:00|750.3|749.7|750.3|749.7|750.3|749.7|750.2|749.6|0
1620279000000|2021-05-06 05:30:00|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|3
1620279300000|2021-05-06 05:35:00|750.2|749.6|750.7|750.1|751|750.4|750.2|749.6|18
1620279600000|2021-05-06 05:40:00|750.6|750|750.3|749.7|750.6|750|750.2|749.6|6
1620279900000|2021-05-06 05:45:00|750.4|749.8|751.1|750.5|751.1|750.5|750.3|749.7|23
1620280200000|2021-05-06 05:50:00|751.2|750.6|751.1|750.5|751.3|750.7|751.1|750.5|8
1620280500000|2021-05-06 05:55:00|750.9|750.3|752.1|751.5|752.3|751.7|750.8|750.2|98
1620280800000|2021-05-06 06:00:00|752.2|751.6|751.8|751.2|752.2|751.6|751.3|750.7|44
1620281100000|2021-05-06 06:05:00|751.9|751.3|752.2|751.6|752.6|752|751.8|751.2|56
1620281400000|2021-05-06 06:10:00|752.1|751.5|751.8|751.2|752.1|751.5|751.7|751.1|16
1620281700000|2021-05-06 06:15:00|751.7|751.1|752.2|751.6|752.3|751.7|751.6|751|10
1620282000000|2021-05-06 06:20:00|752.3|751.7|752.6|752|752.6|752|752.3|751.7|19
1620282300000|2021-05-06 06:25:00|753|752.4|752.8|752.2|753.7|753.1|752.6|752|50
1620282600000|2021-05-06 06:30:00|752.7|752.1|752.6|752|753.5|752.9|752.6|752|39
1620282900000|2021-05-06 06:35:00|752.7|752.1|753|752.4|753.3|752.7|752.6|752|69
1620283200000|2021-05-06 06:40:00|753.1|752.5|753.8|753.2|754.1|753.5|753.1|752.5|54
1620283500000|2021-05-06 06:45:00|753.7|753.1|755.5|754.9|755.6|755|753.6|753|182
1620283800000|2021-05-06 06:50:00|755.3|754.7|755.5|754.9|755.5|754.9|754.8|754.2|55
1620284100000|2021-05-06 06:55:00|755.6|755|755.5|754.9|755.6|755|755.1|754.5|43
1620284400000|2021-05-06 07:00:00|755.4|754.8|756.3|755.7|756.3|755.7|755|754.4|27
1620284700000|2021-05-06 07:05:00|756.5|755.9|756.1|755.5|756.5|755.9|755.7|755.1|81
1620285000000|2021-05-06 07:10:00|756|755.4|755.5|754.9|756|755.4|755.3|754.7|50
1620285300000|2021-05-06 07:15:00|755.6|755|754.8|754.2|755.6|755|754.6|754|20
1620285600000|2021-05-06 07:20:00|754.7|754.1|755.6|755|755.6|755|754.6|754|28
1620285900000|2021-05-06 07:25:00|755.5|754.9|754.3|753.7|755.6|755|753.8|753.2|89
1620286200000|2021-05-06 07:30:00|754.5|753.9|754.1|753.5|754.5|753.9|753.6|753|52
1620286500000|2021-05-06 07:35:00|754|753.4|753.5|752.9|754.1|753.5|752.8|752.2|92
1620286800000|2021-05-06 07:40:00|753.4|752.8|752.9|752.3|753.6|753|752.8|752.2|55
1620287100000|2021-05-06 07:45:00|753|752.4|751.6|751|753.4|752.8|751.4|750.8|31
1620287400000|2021-05-06 07:50:00|751.7|751.1|751.2|750.6|752.2|751.6|750.8|749.9|158
1620287700000|2021-05-06 07:55:00|751.3|750.7|750.8|750.2|751.6|751|750.5|749.9|50
1620288000000|2021-05-06 08:00:00|750.4|749.8|752.1|751.5|752.1|751.5|750.1|749.5|61
1620288300000|2021-05-06 08:05:00|751.9|751.3|752.6|752|753.1|752.5|751.9|751.3|27
1620288600000|2021-05-06 08:10:00|752.9|752.3|753.2|752.6|753.2|752.6|752.6|752|48
1620288900000|2021-05-06 08:15:00|753.1|752.5|753.2|752.6|753.4|752.8|752.6|752|69
1620289200000|2021-05-06 08:20:00|753.1|752.5|752.3|751.7|753.2|752.6|751.6|751|92
1620289500000|2021-05-06 08:25:00|752.2|751.6|752.1|751.5|752.6|752|751.7|751.1|42
1620289800000|2021-05-06 08:30:00|752.2|751.6|751.6|751|752.4|751.8|751.4|750.8|110
1620290100000|2021-05-06 08:35:00|751.3|750.7|751.4|750.8|751.9|751.3|751.1|750.5|76
1620290400000|2021-05-06 08:40:00|751.3|750.7|750.9|750.3|751.6|751|750.8|750.2|87
1620290700000|2021-05-06 08:45:00|750.8|750.2|749.8|749.2|751.1|750.5|749.8|749.2|88
1620291000000|2021-05-06 08:50:00|749.6|749|749.3|748.7|750.1|749.5|749.3|748.7|169
1620291300000|2021-05-06 08:55:00|748.8|748.2|748.2|747.6|748.8|748.2|747.3|746.7|181
1620291600000|2021-05-06 09:00:00|748.1|747.5|747.8|747.2|748.3|747.7|747.3|746.7|32
1620291900000|2021-05-06 09:05:00|747.9|747.3|748.6|748|748.6|748|747.4|746.8|160
1620292200000|2021-05-06 09:10:00|748.4|747.8|747.6|747|748.4|747.8|747.3|746.7|79
1620292500000|2021-05-06 09:15:00|747.5|746.9|747.3|746.7|747.6|747|747.2|746.6|23
1620292800000|2021-05-06 09:20:00|747.2|746.6|745.1|744.5|747.2|746.6|744.1|743.5|266
1620293100000|2021-05-06 09:25:00|745|744.4|744.9|744.3|745.2|744.6|743.9|743.3|119
1620293400000|2021-05-06 09:30:00|745.1|744.5|745.1|744.5|745.4|744.8|744.7|744.1|35
1620293700000|2021-05-06 09:35:00|745.2|744.6|742.1|741.5|745.2|744.6|742.1|741.5|149
1620294000000|2021-05-06 09:40:00|742.2|741.6|742.6|742|743.1|742.5|742.1|741.5|75
1620294300000|2021-05-06 09:45:00|742.4|741.8|743.4|742.8|743.6|743|742.4|741.8|80
1620294600000|2021-05-06 09:50:00|743.5|742.9|742.9|742.3|744.1|743.5|742.9|742.3|93
1620294900000|2021-05-06 09:55:00|743|742.4|741.6|741|743.1|742.5|741.1|740.5|131
1620295200000|2021-05-06 10:00:00|741.5|740.9|740.8|740.2|741.6|741|740.7|740.1|220
1620295500000|2021-05-06 10:05:00|740.7|740.1|741.3|740.7|741.6|741|740.6|740|103
1620295800000|2021-05-06 10:10:00|741.4|740.8|740.9|740.3|741.6|741|740.6|740|58
1620296100000|2021-05-06 10:15:00|740.8|740.2|740.6|740|740.9|740.3|738.9|738.3|245
1620296400000|2021-05-06 10:20:00|740.7|740.1|741.6|741|742.1|741.5|740.7|740.1|121
1620296700000|2021-05-06 10:25:00|741.4|740.8|742.3|741.7|742.4|741.8|741.4|740.8|48
1620297000000|2021-05-06 10:30:00|742.6|742|743.6|743|743.7|743.1|742.6|742|155
1620297300000|2021-05-06 10:35:00|743.4|742.8|742.6|742|743.6|743|742.6|742|81
1620297600000|2021-05-06 10:40:00|742.4|741.8|741.7|741.1|742.4|741.8|741.3|740.7|96
1620297900000|2021-05-06 10:45:00|741.6|741|740.9|740.3|741.6|741|740.8|740.2|33
1620298200000|2021-05-06 10:50:00|741|740.4|741.6|741|741.6|741|740.8|740.2|16
1620298500000|2021-05-06 10:55:00|741.9|741.3|743.9|743.3|744|743.3|741.9|741.3|22976
1620298800000|2021-05-06 11:00:00|743.8|743.2|742.9|742.3|744.4|743.8|742.5|741.9|128
1620299100000|2021-05-06 11:05:00|742.8|742.2|743.2|742.6|743.3|742.7|742.5|741.9|44
1620299400000|2021-05-06 11:10:00|743.3|742.7|743.9|743.3|744|743.4|743|742.4|102
1620299700000|2021-05-06 11:15:00|743.8|743.2|743.8|743.2|744.3|743.7|743.8|743.2|179
1620300000000|2021-05-06 11:20:00|743.5|742.9|743.8|743.2|743.8|743.2|743|742.4|19
1620300300000|2021-05-06 11:25:00|743.5|742.9|741.8|741.2|743.5|742.9|740.8|740.2|81
1620300600000|2021-05-06 11:30:00|741.9|741.3|741.5|740.9|741.9|741.3|741|740.4|135
1620300900000|2021-05-06 11:35:00|741.6|741|742|741.4|742.2|741.6|741.6|741|28
1620301200000|2021-05-06 11:40:00|742.1|741.5|741.6|741|742.5|741.9|741.6|741|31
1620301500000|2021-05-06 11:45:00|741.7|741.1|740|739.4|741.7|741.1|740|739.4|56
1620301800000|2021-05-06 11:50:00|740.1|739.5|741.1|740.5|741.1|740.5|740.1|739.5|47
1620302100000|2021-05-06 11:55:00|741.2|740.6|741.8|741.2|742.1|741.5|741.1|740.5|48
1620302400000|2021-05-06 12:00:00|741.6|741|742|741.4|742.3|741.7|741.5|740.9|28
1620302700000|2021-05-06 12:05:00|741.9|741.3|742.5|741.9|742.6|742|741.1|740.5|97
1620303000000|2021-05-06 12:10:00|742.4|741.8|741.5|740.9|742.4|741.8|741.5|740.9|39
1620303300000|2021-05-06 12:15:00|741.8|741.2|741.3|740.7|742.1|741.5|741.2|740.6|82
1620303600000|2021-05-06 12:20:00|741.5|740.9|741|740.4|741.7|741.1|741|740.4|115
1620303900000|2021-05-06 12:25:00|740.8|740.2|742.1|741.5|742.2|741.6|740.7|740.1|57
1620304200000|2021-05-06 12:30:00|741.9|741.3|739.1|738.5|742.6|741.8|738.8|738.2|68910
1620304500000|2021-05-06 12:35:00|739.5|738.9|738|737.4|739.8|739.2|737.3|736.7|325
1620304800000|2021-05-06 12:40:00|737.9|737.3|739.4|738.8|739.7|738.8|737.8|737.2|114
1620307800000|2021-05-06 13:30:00|739.5|738.9|736.7|736.1|743.8|743.2|736.3|735.7|1764
1620308100000|2021-05-06 13:35:00|736.5|735.9|736.8|736.2|738|737.4|735.5|734.9|1031
1620308400000|2021-05-06 13:40:00|736.5|735.9|736|735.4|739|738.4|734.6|734|1125
1620308700000|2021-05-06 13:45:00|735.8|735.2|735.1|734.5|737.2|736.6|734.8|734.2|657
1620309000000|2021-05-06 13:50:00|735|734.4|737|736.4|737.3|736.7|733.5|732.9|867
1620309300000|2021-05-06 13:55:00|736.9|736.3|738.2|737.6|738.7|738.1|736.3|735.7|635
1620309600000|2021-05-06 14:00:00|738|737.4|738.3|737.7|739|738.4|736.4|735.8|979
1620309900000|2021-05-06 14:05:00|738.2|737.6|737.7|737.1|738.3|737.7|736.3|735.7|841
1620310200000|2021-05-06 14:10:00|737.9|737.3|738.9|738.3|739.4|738.8|737.7|737.1|729
1620310500000|2021-05-06 14:15:00|739.2|738.6|740.4|739.8|740.9|740.3|738.9|738.3|635
1620310800000|2021-05-06 14:20:00|740.3|739.7|737.4|736.8|740.3|739.7|737.2|736.6|1137
1620311100000|2021-05-06 14:25:00|737.3|736.7|738.7|738.1|738.9|738.3|736.7|736.1|470
1620311400000|2021-05-06 14:30:00|738.6|738|740.9|740.3|741.3|740.7|738.2|737.6|520
1620311700000|2021-05-06 14:35:00|740.8|740.2|742.2|741.6|742.7|742.1|740.8|740.2|702
1620312000000|2021-05-06 14:40:00|742.4|741.8|742.9|742.3|743.4|742.8|741.7|741.1|477
1620312300000|2021-05-06 14:45:00|742.8|742.2|744.7|744.1|744.7|744.1|742.7|742.1|819
1620312600000|2021-05-06 14:50:00|744.6|744|743.7|743.1|745.4|744.8|743.5|742.9|784
1620312900000|2021-05-06 14:55:00|743.6|743|744.2|743.6|744.4|743.8|743.4|742.8|247
1620313200000|2021-05-06 15:00:00|744.4|743.8|748.4|747.8|748.4|747.8|744.4|743.8|544
1620313500000|2021-05-06 15:05:00|748.5|747.9|746.4|745.8|748.5|747.9|745.2|744.6|758
1620313800000|2021-05-06 15:10:00|746.3|745.7|749.7|749.1|749.8|749.2|746.2|745.6|461
1620314100000|2021-05-06 15:15:00|749.8|749.2|746.2|745.6|749.8|749.2|746.2|745.6|413
1620314400000|2021-05-06 15:20:00|746|745.4|745.7|745.1|746.7|746.1|745.4|744.8|362
1620314700000|2021-05-06 15:25:00|746|745.4|745.6|745|746|745.4|744.5|743.9|413
1620315000000|2021-05-06 15:30:00|745.5|744.9|746.7|746.1|747.5|746.9|745.5|744.9|279
1620315300000|2021-05-06 15:35:00|746.6|746|746.6|746|747.2|746.6|746.1|745.5|143
1620315600000|2021-05-06 15:40:00|746.7|746.1|746|745.4|747.2|746.6|746|745.4|140
1620315900000|2021-05-06 15:45:00|745.7|745.1|741.8|741.2|745.7|745.1|741.1|740.5|1109
1620316200000|2021-05-06 15:50:00|741.7|741.1|742.5|741.9|742.7|742.1|741.6|741|584
1620316500000|2021-05-06 15:55:00|742.7|742.1|743.5|742.9|744|743.4|742.6|742|360
1620316800000|2021-05-06 16:00:00|743.2|742.6|744.6|744|744.7|744.1|743|742.4|220
1620317100000|2021-05-06 16:05:00|744.7|744.1|744.2|743.6|745|744.4|744|743.4|188
1620317400000|2021-05-06 16:10:00|744.1|743.5|745.2|744.6|745.2|744.6|743.7|743.1|205
1620317700000|2021-05-06 16:15:00|745.4|744.8|745.7|745.1|746.5|745.9|745|744.4|287
1620318000000|2021-05-06 16:20:00|746.2|745.6|747|746.4|747.1|746.5|745.7|745.1|203
1620318300000|2021-05-06 16:25:00|746.7|746.1|749.2|748.6|749.5|748.9|746.7|746.1|387
1620318600000|2021-05-06 16:30:00|749.1|748.5|747.7|747.1|749.1|748.5|747.5|746.9|359
1620318900000|2021-05-06 16:35:00|747.9|747.3|747.2|746.6|748|747.4|747.2|746.6|217
1620319200000|2021-05-06 16:40:00|747.1|746.5|748.6|748|748.7|748.1|747.1|746.5|195
1620319500000|2021-05-06 16:45:00|748.5|747.9|749.7|749.1|750|749.4|748.2|747.6|274
1620319800000|2021-05-06 16:50:00|749.9|749.3|750.2|749.6|750.2|749.6|749.7|749.1|462
1620320100000|2021-05-06 16:55:00|750.1|749.5|750.1|749.5|750.2|749.6|749.5|748.9|359
1620320400000|2021-05-06 17:00:00|750.2|749.6|750.1|749.5|750.2|749.6|749.6|749|249
1620320700000|2021-05-06 17:05:00|750.2|749.6|753.2|752.6|753.7|753.1|749.7|749.1|58022
1620321000000|2021-05-06 17:10:00|753.1|752.5|753.1|752.5|753.5|752.9|751.2|750.6|248
1620321300000|2021-05-06 17:15:00|753.2|752.6|754.2|753.6|754.8|754.2|753.1|752.5|374
1620321600000|2021-05-06 17:20:00|754.5|753.9|752.5|751.9|754.5|753.9|752.3|751.7|227
1620321900000|2021-05-06 17:25:00|752.7|752.1|753.6|753|753.6|753|752.1|751.5|484
1620322200000|2021-05-06 17:30:00|753.5|752.9|751.7|751.1|753.6|753|751.3|750.7|245
1620322500000|2021-05-06 17:35:00|752|751.4|751.5|750.9|752.1|751.5|751|750.4|156
1620322800000|2021-05-06 17:40:00|751.6|751|751|750.4|752.2|751.6|750|749.4|370
1620323100000|2021-05-06 17:45:00|750.7|750.1|751.6|751|753.3|752.7|750.5|749.9|403
1620323400000|2021-05-06 17:50:00|751.7|751.1|752.2|751.6|752.7|752.1|751|750.4|240
1620323700000|2021-05-06 17:55:00|752.1|751.5|751|750.4|752.6|752|751|750.4|280
1620324000000|2021-05-06 18:00:00|751.1|750.5|752|751.4|752|751.4|750.5|749.9|316
1620324300000|2021-05-06 18:05:00|751.7|751.1|754.2|753.6|755|754.4|751.5|750.9|675
1620324600000|2021-05-06 18:10:00|754.3|753.7|754.5|753.9|755.5|754.9|753.2|752.6|1876
1620324900000|2021-05-06 18:15:00|754.6|754|756.6|756|757.5|756.9|754.5|753.9|740
1620345600000|2021-05-07 00:00:00|755.3|754.7|756.4|755.8|757.8|757.2|754|753.4|330
1620345900000|2021-05-07 00:05:00|756.7|756.1|757|756.4|757.4|756.8|756.3|755.7|76
1620346200000|2021-05-07 00:10:00|757.2|756.6|757.5|756.9|757.8|757.2|756.4|755.8|111
1620346500000|2021-05-07 00:15:00|757.4|756.8|758.3|757.7|758.7|758.1|757.4|756.8|108
1620346800000|2021-05-07 00:20:00|758.2|757.6|757.2|756.6|758.2|757.6|756.9|756.3|85
1620347100000|2021-05-07 00:25:00|757.3|756.7|758|757.4|758.4|757.8|757.3|756.7|56
1620347400000|2021-05-07 00:30:00|757.9|757.3|757.3|756.7|758|757.4|757.3|756.7|34
1620347700000|2021-05-07 00:35:00|757.4|756.8|757.5|756.9|757.5|756.9|756.8|756.2|53
1620348000000|2021-05-07 00:40:00|757.4|756.8|757.9|757.3|757.9|757.3|757.4|756.8|28
1620348300000|2021-05-07 00:45:00|758.2|757.6|758.9|758.3|758.9|758.3|758|757.4|14
1620348600000|2021-05-07 00:50:00|759|758.4|760|759.4|760.2|759.6|758.4|757.8|97
1620348900000|2021-05-07 00:55:00|760.1|759.5|759.2|758.6|760.2|759.6|758.7|758.1|63
1620349200000|2021-05-07 01:00:00|759.3|758.7|758.5|757.9|759.3|758.7|758.5|757.9|38
1620349500000|2021-05-07 01:05:00|758.4|757.8|758.3|757.7|758.7|758.1|758.2|757.6|43
1620349800000|2021-05-07 01:10:00|758.4|757.8|758.7|758.1|758.7|758.1|758.2|757.6|20
1620350100000|2021-05-07 01:15:00|758.8|758.2|759.8|759.2|759.9|759.3|758.8|758.2|70
1620350400000|2021-05-07 01:20:00|759.7|759.1|758.8|758.2|759.7|759.1|758.8|758.2|36
1620350700000|2021-05-07 01:25:00|758.9|758.3|759.2|758.6|759.7|759.1|758.9|758.3|26
1620351000000|2021-05-07 01:30:00|759.1|758.5|759.4|758.8|759.9|759.3|758.9|758.3|34
1620351300000|2021-05-07 01:35:00|759.3|758.7|759.5|758.9|759.9|759.3|759.2|758.6|22
1620351600000|2021-05-07 01:40:00|759.4|758.8|760|759.4|760|759.4|759.4|758.8|45
1620351900000|2021-05-07 01:45:00|760.3|759.7|760.7|760.1|760.7|760.1|760.2|759.6|68
1620352200000|2021-05-07 01:50:00|760.5|759.9|760.9|760.3|760.9|760.3|760.4|759.8|44
1620352500000|2021-05-07 01:55:00|761.2|760.6|762|761.4|762.2|761.6|761.2|760.6|102
1620352800000|2021-05-07 02:00:00|761.9|761.3|763.4|762.8|764.2|763.6|761.7|761.1|120
1620353100000|2021-05-07 02:05:00|763.5|762.9|763.4|762.8|763.5|762.9|762.5|761.9|40
1620353400000|2021-05-07 02:10:00|763.7|763.1|765.4|764.8|765.4|764.8|763.4|762.8|134
1620353700000|2021-05-07 02:15:00|765.2|764.6|764.8|764.2|765.2|764.6|764.3|763.7|35
1620354000000|2021-05-07 02:20:00|764.7|764.1|763.5|762.9|764.7|764.1|763.5|762.9|42
1620354300000|2021-05-07 02:25:00|763.7|763.1|763.4|762.8|763.9|763.3|763.3|762.7|41
1620354600000|2021-05-07 02:30:00|763.7|763.1|762.8|762.2|763.7|763.1|762.8|762.2|29
1620354900000|2021-05-07 02:35:00|762.9|762.3|763.5|762.9|763.5|762.9|762.7|762.1|37
1620355200000|2021-05-07 02:40:00|763.4|762.8|763.5|762.9|763.8|763.2|763.2|762.6|18
1620355500000|2021-05-07 02:45:00|763.7|763.1|763.2|762.6|763.8|763.2|763.2|762.6|21
1620355800000|2021-05-07 02:50:00|763|762.4|763.4|762.8|763.4|762.8|762.9|762.3|15
1620356100000|2021-05-07 02:55:00|763.2|762.6|763.4|762.8|763.4|762.8|763.2|762.6|19
1620356400000|2021-05-07 03:00:00|763.7|763.1|763.4|762.8|763.9|763.3|763.2|762.6|19
1620356700000|2021-05-07 03:05:00|763.3|762.7|762.6|762|763.4|762.8|762.5|761.9|43
1620357000000|2021-05-07 03:10:00|762.4|761.8|762.9|762.3|763.3|762.7|761.9|761.3|48
1620357300000|2021-05-07 03:15:00|763|762.4|763.8|763.2|763.8|763.2|763|762.4|98
1620357600000|2021-05-07 03:20:00|763.9|763.3|763.9|763.3|764.4|763.8|763.9|763.3|62
1620357900000|2021-05-07 03:25:00|763.8|763.2|764.3|763.7|764.3|763.7|763.6|763|20
1620358200000|2021-05-07 03:30:00|764.4|763.8|763.5|762.9|764.4|763.8|763.5|762.9|21
1620358500000|2021-05-07 03:35:00|763.4|762.8|763.4|762.8|763.5|762.9|763.1|762.5|8
1620358800000|2021-05-07 03:40:00|763.5|762.9|763.9|763.3|763.9|763.3|763.5|762.9|7
1620359100000|2021-05-07 03:45:00|763.6|763|762.8|762.2|763.6|763|762.8|762.2|15
1620359400000|2021-05-07 03:50:00|762.6|762|762.4|761.8|762.6|762|762.3|761.7|20
1620359700000|2021-05-07 03:55:00|762.5|761.9|762.5|761.9|762.8|762.2|762.5|761.9|12
1620360000000|2021-05-07 04:00:00|762.4|761.8|761.8|761.2|762.4|761.8|761.8|761.2|13
1620360300000|2021-05-07 04:05:00|761.9|761.3|762.4|761.8|762.5|761.9|761.9|761.3|163
1620360600000|2021-05-07 04:10:00|761.8|761.2|762.1|761.5|762.3|761.7|761.6|761|31
1620360900000|2021-05-07 04:15:00|762.3|761.7|762.6|762|762.6|762|762.1|761.5|24
1620361200000|2021-05-07 04:20:00|762.7|762.1|763|762.4|763|762.4|762.7|762.1|6
1620361500000|2021-05-07 04:25:00|762.9|762.3|763.3|762.7|763.3|762.7|762.9|762.3|12
1620361800000|2021-05-07 04:30:00|763.2|762.6|763|762.4|763.3|762.7|762.8|762.2|27
1620362100000|2021-05-07 04:35:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|2
1620362400000|2021-05-07 04:40:00|762.6|762|762.8|762.2|762.8|762.2|762.6|762|7
1620362700000|2021-05-07 04:45:00|762.7|762.1|762.4|761.8|762.7|762.1|762.4|761.8|12
1620363000000|2021-05-07 04:50:00|762.6|762|763|762.4|763.1|762.5|762.6|762|22
1620363300000|2021-05-07 04:55:00|762.9|762.3|762.8|762.2|762.9|762.3|762.6|762|11
1620363600000|2021-05-07 05:00:00|762.6|762|762.4|761.8|762.6|762|762.4|761.8|4
1620363900000|2021-05-07 05:05:00|||||||||1
1620364200000|2021-05-07 05:10:00|762.6|762|762.6|762|762.6|762|762.6|762|15
1620364500000|2021-05-07 05:15:00|762.9|762.3|763.6|763|763.6|763|762.9|762.3|10
1620364800000|2021-05-07 05:20:00|763.5|762.9|763.4|762.8|763.5|762.9|763.1|762.5|11
1620365100000|2021-05-07 05:25:00|763.1|762.5|762.6|762|763.1|762.5|762.4|761.8|84
1620365400000|2021-05-07 05:30:00|762.8|762.2|762.7|762.1|762.9|762.3|762.5|761.9|18
1620365700000|2021-05-07 05:35:00|762.3|761.7|762.8|762.2|762.8|762.2|762.3|761.7|14
1620366000000|2021-05-07 05:40:00|||||||||7
1620366300000|2021-05-07 05:45:00|762.7|762.1|762.8|762.2|762.8|762.2|762.6|762|14
1620366600000|2021-05-07 05:50:00|762.7|762.1|762.3|761.7|762.7|762.1|762.3|761.7|18
1620366900000|2021-05-07 05:55:00|762.4|761.8|762.6|762|762.6|762|762.3|761.7|22
1620367200000|2021-05-07 06:00:00|762.5|761.9|762.3|761.7|762.6|762|762.2|761.6|17
1620367500000|2021-05-07 06:05:00|762.7|762.1|762.6|762|762.8|762.2|762.6|762|20
1620367800000|2021-05-07 06:10:00|762.8|762.2|762.3|761.7|762.8|762.2|762.1|761.5|32
1620368100000|2021-05-07 06:15:00|762.1|761.5|762.8|762.2|762.8|762.2|761.6|761|43
1620368400000|2021-05-07 06:20:00|762.6|762|761.9|761.3|762.6|762|761.4|760.8|52
1620368700000|2021-05-07 06:25:00|762|761.4|760.9|760.3|762|761.4|760.9|760.3|82
1620369000000|2021-05-07 06:30:00|761.1|760.5|761.2|760.6|761.2|760.6|760.9|760.3|50
1620369300000|2021-05-07 06:35:00|760.9|760.3|760.7|760.1|760.9|760.3|760.4|759.8|50
1620369600000|2021-05-07 06:40:00|760.8|760.2|760.4|759.8|761.2|760.6|760.3|759.7|32
1620369900000|2021-05-07 06:45:00|760.3|759.7|760.8|760.2|761.1|760.5|760|759.4|89
1620370200000|2021-05-07 06:50:00|760.7|760.1|760|759.4|760.7|760.1|759.9|759.3|36
1620370500000|2021-05-07 06:55:00|760.2|759.6|762.1|761.5|762.1|761.5|759.9|759.3|202
1620370800000|2021-05-07 07:00:00|762.2|761.6|764.5|763.9|764.5|763.9|761.6|761|162
1620371100000|2021-05-07 07:05:00|764.4|763.8|763.9|763.3|764.4|763.8|763.2|762.6|79
1620371400000|2021-05-07 07:10:00|764|763.4|764.4|763.8|765|764.1|763.5|762.9|6250
1620371700000|2021-05-07 07:15:00|764.5|763.9|765.2|764.6|766.4|765.8|764.5|763.9|167
1620372000000|2021-05-07 07:20:00|765|764.4|765|764.4|765.3|764.7|764|763.4|33
1620372300000|2021-05-07 07:25:00|764.9|764.3|765.4|764.8|766.5|765.9|764.8|764.2|67
1620372600000|2021-05-07 07:30:00|765.3|764.7|764.7|764.1|765.5|764.9|764.5|763.9|41
1620372900000|2021-05-07 07:35:00|764.6|764|764.4|763.8|764.6|764|764|763.4|34
1620373200000|2021-05-07 07:40:00|764.3|763.7|765.2|764.6|765.3|764.7|764.2|763.6|36
1620373500000|2021-05-07 07:45:00|765.3|764.7|765.5|764.9|765.5|764.9|764.9|764.3|81
1620373800000|2021-05-07 07:50:00|765.7|765.1|764.4|763.8|765.8|765.2|764.3|763.7|76
1620374100000|2021-05-07 07:55:00|764.5|763.9|764.3|763.7|764.5|763.9|764|763.4|59
1620374400000|2021-05-07 08:00:00|764.4|763.8|764.2|763.6|765|764.4|764|763.4|28
1620374700000|2021-05-07 08:05:00|764|763.4|764.3|763.7|764.3|763.7|763.8|763.2|28
1620375000000|2021-05-07 08:10:00|764.2|763.6|764.5|763.9|764.9|764.3|764|763.4|65
1620375300000|2021-05-07 08:15:00|764.6|764|764.5|763.9|764.8|764.2|764.5|763.9|18
1620375600000|2021-05-07 08:20:00|764.7|764.1|764.8|764.2|764.8|764.2|764.5|763.9|22
1620375900000|2021-05-07 08:25:00|764.7|764.1|765|764.4|765|764.4|764.5|763.9|35
1620376200000|2021-05-07 08:30:00|764.9|764.3|764.5|763.9|764.9|764.3|764.5|763.9|9
1620376500000|2021-05-07 08:35:00|764.7|764.1|764.8|764.2|765|764.4|764.5|763.9|30
1620376800000|2021-05-07 08:40:00|764.9|764.3|765.3|764.7|765.3|764.7|764.9|764.3|65
1620377100000|2021-05-07 08:45:00|764.8|764.2|764.7|764.1|765|764.4|764.4|763.8|141
1620377400000|2021-05-07 08:50:00|764.8|764.2|764.5|763.9|766|765.4|764.5|763.9|80
1620377700000|2021-05-07 08:55:00|764.4|763.8|764.9|764.3|765.3|764.7|764.4|763.8|98
1620378000000|2021-05-07 09:00:00|765|764.4|764.5|763.9|765|764.4|764.4|763.8|60
1620378300000|2021-05-07 09:05:00|764.4|763.8|763.7|763.1|764.4|763.8|762.1|761.5|168
1620378600000|2021-05-07 09:10:00|763.8|763.2|763.9|763.3|764.3|763.7|763.5|762.9|216
1620378900000|2021-05-07 09:15:00|763.5|762.9|764|763.4|764|763.4|763.5|762.9|71
1620379200000|2021-05-07 09:20:00|763.5|762.9|761.1|760.5|763.5|762.9|761|760.4|110
1620379500000|2021-05-07 09:25:00|761.3|760.7|760.7|760.1|761.4|760.8|760.7|760.1|57
1620379800000|2021-05-07 09:30:00|760.6|760|759.9|759.3|760.6|760|758.1|757.5|320
1620380100000|2021-05-07 09:35:00|759.6|759|759.6|759|760.6|760|759.3|758.7|58
1620380400000|2021-05-07 09:40:00|759.7|759.1|758.6|758|759.8|759.2|758.5|757.9|77
1620380700000|2021-05-07 09:45:00|758.8|758.2|758.5|757.9|758.8|758.2|757.8|757.2|97
1620381000000|2021-05-07 09:50:00|758.4|757.8|759|758.4|759.1|758.5|758.2|757.6|110
1620381300000|2021-05-07 09:55:00|759.1|758.5|758.7|758.1|759.2|758.6|758.6|758|26
1620381600000|2021-05-07 10:00:00|758.8|758.2|758.8|758.2|759.7|759.1|758.7|758.1|43
1620381900000|2021-05-07 10:05:00|758.7|758.1|758.8|758.2|759.1|758.5|758.6|758|20
1620382200000|2021-05-07 10:10:00|758.9|758.3|759.2|758.6|759.3|758.7|758.9|758.3|16
1620382500000|2021-05-07 10:15:00|759.1|758.5|759.2|758.6|760|759.4|759.1|758.5|32
1620382800000|2021-05-07 10:20:00|759.5|758.9|759|758.4|759.6|759|759|758.4|35
1620383100000|2021-05-07 10:25:00|758.9|758.3|758.7|758.1|759|758.4|758.6|758|47
1620383400000|2021-05-07 10:30:00|758.6|758|760|759.4|760.1|759.5|758.6|758|30
1620383700000|2021-05-07 10:35:00|759.8|759.2|759.7|759.1|760.2|759.6|759.7|759.1|39
1620384000000|2021-05-07 10:40:00|759.8|759.2|760.1|759.5|760.3|759.7|759.5|758.9|49
1620384300000|2021-05-07 10:45:00|760|759.4|761.3|760.7|762.1|761.5|760|759.4|35
1620384600000|2021-05-07 10:50:00|761.5|760.9|761.2|760.6|762.8|762.2|761.1|760.5|95
1620384900000|2021-05-07 10:55:00|761|760.4|761.1|760.5|761.2|760.6|759.9|759.3|68
1620385200000|2021-05-07 11:00:00|761|760.4|761|760.4|762|761.4|760.7|760.1|46
1620385500000|2021-05-07 11:05:00|760.7|760.1|761.2|760.6|761.2|760.6|759.7|759.1|53
1620385800000|2021-05-07 11:10:00|761.3|760.7|763|762.4|763.2|762.6|761.3|760.7|62
1620386100000|2021-05-07 11:15:00|762.8|762.2|763.3|762.7|763.3|762.7|761.7|761.1|128
1620386400000|2021-05-07 11:20:00|763.2|762.6|764.6|764|764.8|764.2|763.2|762.6|126
1620386700000|2021-05-07 11:25:00|764.7|764.1|765.5|764.9|766.3|765.7|764.7|764.1|189
1620387000000|2021-05-07 11:30:00|765.4|764.8|764.6|764|765.6|765|764.5|763.9|41
1620387300000|2021-05-07 11:35:00|764.7|764.1|764.5|763.9|764.8|764.2|763.3|762.7|62
1620387600000|2021-05-07 11:40:00|764.3|763.7|764.6|764|765.1|764.5|763.8|763.2|44
1620387900000|2021-05-07 11:45:00|764.8|764.2|764.3|763.7|765|764.4|763.8|763.2|100
1620388200000|2021-05-07 11:50:00|764.2|763.6|763|762.4|764.3|763.7|762.5|761.9|61
1620388500000|2021-05-07 11:55:00|763.1|762.5|762.3|761.7|763.1|762.5|762.2|761.6|41
1620388800000|2021-05-07 12:00:00|762.5|761.9|763.1|762.5|763.1|762.5|761.8|761.2|137
1620389100000|2021-05-07 12:05:00|763|762.4|762.6|762|763.1|762.5|762.6|762|68
1620389400000|2021-05-07 12:10:00|762.3|761.7|762.3|761.7|762.6|762|762.1|761.5|133
1620389700000|2021-05-07 12:15:00|762.2|761.6|761.6|761|762.3|761.7|761.6|761|91
1620390000000|2021-05-07 12:20:00|761.1|760.5|760.5|759.9|761.1|760.5|759.7|759.1|74
1620390300000|2021-05-07 12:25:00|760.4|759.8|760.1|759.5|760.7|760.1|759.6|759|127
1620390600000|2021-05-07 12:30:00|760.2|759.6|763.1|762.5|763.5|762.9|760.2|759.5|137
1620390900000|2021-05-07 12:35:00|763.2|762.6|764.1|763.5|764.6|764|763.1|762.5|81
1620391200000|2021-05-07 12:40:00|764|763.4|764.5|763.9|764.8|764.2|763.7|763.1|93
1620394200000|2021-05-07 13:30:00|764.9|764.3|756.2|755.6|768.7|768.1|755.6|755|2083
1620394500000|2021-05-07 13:35:00|756.4|755.8|760.6|760|760.6|760|755.6|755|1090
1620394800000|2021-05-07 13:40:00|760.8|760.2|758.3|757.7|761.1|760.5|757.9|757.3|412
1620395100000|2021-05-07 13:45:00|758.4|757.8|760.3|759.7|760.6|760|757.9|757.3|441
1620395400000|2021-05-07 13:50:00|760.4|759.8|757.8|757.2|760.6|760|756.6|756|529
1620395700000|2021-05-07 13:55:00|758.1|757.5|758.6|758|759.3|758.7|756.6|756|336
1620396000000|2021-05-07 14:00:00|758.7|758.1|760.7|760.1|761.1|760.5|758.6|758|422
1620396300000|2021-05-07 14:05:00|760.8|760.2|758.6|758|762.1|761.5|758.6|758|757
1620396600000|2021-05-07 14:10:00|758.7|758.1|756.2|755.6|758.7|758.1|756.1|755.5|990
1620396900000|2021-05-07 14:15:00|756.3|755.7|750.6|750|756.8|756.2|750.5|749.9|988
1620397200000|2021-05-07 14:20:00|750.9|750.3|751.1|750.5|752.8|752.2|749.2|748.6|883
1620397500000|2021-05-07 14:25:00|751.2|750.6|748.8|748.2|751.3|750.7|747.8|747.2|757
1620397800000|2021-05-07 14:30:00|748.6|748|750.6|750|751.1|750.5|747|746.4|709
1620398100000|2021-05-07 14:35:00|750.7|750.1|751|750.4|751.8|751.2|750.1|749.5|482
1620398400000|2021-05-07 14:40:00|751.1|750.5|749.8|749.2|751.8|751.2|748.3|747.7|370
1620398700000|2021-05-07 14:45:00|750.1|749.5|748.8|748.2|750.6|750|748.1|747.5|284
1620399000000|2021-05-07 14:50:00|749.1|748.5|750.6|750|751.1|750.5|748.8|748.2|327
1620399300000|2021-05-07 14:55:00|750.7|750.1|748.6|748|751.1|750.5|748.6|748|295
1620399600000|2021-05-07 15:00:00|748.8|748.2|750.6|750|751.3|750.7|747.4|746.8|605
1620399900000|2021-05-07 15:05:00|750.8|750.2|754.3|753.7|754.6|754|750.6|750|462
1620400200000|2021-05-07 15:10:00|754.6|754|754.6|754|756.1|755.5|753.2|752.6|383
1620400500000|2021-05-07 15:15:00|754.9|754.3|753.7|753.1|755.2|754.6|752.7|752.1|191
1620400800000|2021-05-07 15:20:00|753.8|753.2|753.4|752.8|754.1|753.5|752.8|752.2|149
1620401100000|2021-05-07 15:25:00|753.6|753|753.8|753.2|755.9|755.3|753.6|753|263
1620401400000|2021-05-07 15:30:00|754.1|753.5|754.1|753.5|754.4|753.8|753.3|752.7|293
1620401700000|2021-05-07 15:35:00|754.3|753.7|753.7|753.1|754.8|754.2|753.3|752.7|169
1620402000000|2021-05-07 15:40:00|753.8|753.2|754.9|754.3|755.3|754.7|753.3|752.7|384
1620402300000|2021-05-07 15:45:00|755.1|754.5|755.3|754.7|755.3|754.7|754.1|753.5|162
1620402600000|2021-05-07 15:50:00|755.6|755|755.7|755.1|756.1|755.5|755.1|754.5|236
1620402900000|2021-05-07 15:55:00|755.8|755.2|757.7|757.1|758.1|757.5|755.3|754.7|366
1620403200000|2021-05-07 16:00:00|757.8|757.2|758.1|757.5|758.6|758|757.1|756.5|254
1620403500000|2021-05-07 16:05:00|757.9|757.3|757.2|756.6|758.1|757.5|755.8|755.2|211
1620403800000|2021-05-07 16:10:00|757.3|756.7|758.2|757.6|758.7|758.1|757.1|756.5|109
1620404100000|2021-05-07 16:15:00|758.1|757.5|761.3|760.7|762.2|761.6|757.6|757|732
1620404400000|2021-05-07 16:20:00|761.4|760.8|761.6|761|762.7|762.1|760.7|760.1|403
1620404700000|2021-05-07 16:25:00|761.5|760.9|763.4|762.8|763.8|763.2|761.5|760.9|375
1620405000000|2021-05-07 16:30:00|763.3|762.7|764.5|763.9|764.8|764.2|762.7|762.1|381
1620405300000|2021-05-07 16:35:00|764.6|764|762.3|761.7|765.6|765|761.8|761.2|542
1620405600000|2021-05-07 16:40:00|762.6|762|763.6|763|764.8|764.2|762.6|762|462
1620405900000|2021-05-07 16:45:00|763.8|763.2|762.1|761.5|763.8|763.2|761.6|761|392
1620406200000|2021-05-07 16:50:00|762.3|761.7|762.8|762.2|763.4|762.8|761.7|761.1|494
1620406500000|2021-05-07 16:55:00|762.6|762|762.8|762.2|763.3|762.7|762.1|761.5|256
1620406800000|2021-05-07 17:00:00|762.9|762.3|761.6|761|762.9|762.3|761.6|761|87
1620407100000|2021-05-07 17:05:00|762.1|761.5|762.6|762|762.6|762|761.8|761.2|131
1620407400000|2021-05-07 17:10:00|762.8|762.2|762.9|762.3|763.8|763.2|762.6|762|175
1620407700000|2021-05-07 17:15:00|762.8|762.2|764.6|764|765.1|764.5|762.8|762.2|298
1620408000000|2021-05-07 17:20:00|764.7|764.1|764.9|764.3|765.8|765.2|764.2|763.6|266
1620408300000|2021-05-07 17:25:00|765.1|764.5|764.9|764.3|765.1|764.5|764.2|763.6|260
1620408600000|2021-05-07 17:30:00|765|764.4|763.6|763|765.1|764.5|763.6|763|221
1620408900000|2021-05-07 17:35:00|763.7|763.1|765.1|764.5|765.2|764.6|763.6|763|180
1620409200000|2021-05-07 17:40:00|765.3|764.7|763.6|763|765.3|764.7|763.3|762.7|405
1620409500000|2021-05-07 17:45:00|763.5|762.9|764.5|763.9|765.1|764.5|763.3|762.7|241
1620409800000|2021-05-07 17:50:00|764.3|763.7|766.1|765.5|766.6|766|764.3|763.7|367
1620410100000|2021-05-07 17:55:00|766.3|765.7|764.8|764.2|766.8|766.2|764.6|764|228
1620410400000|2021-05-07 18:00:00|765.1|764.5|764.8|764.2|765.3|764.7|764.1|763.5|374
1620410700000|2021-05-07 18:05:00|765.1|764.5|766.3|765.7|767.1|766.5|764.6|764|553
1620411000000|2021-05-07 18:10:00|766.2|765.6|763.1|762.5|767.3|766.7|762.3|761.7|2710
1620411300000|2021-05-07 18:15:00|763.2|762.6|764.5|763.9|764.9|764.2|763.2|762.6|369
1620604800000|2021-05-10 00:00:00|756.8|756.2|759.1|758.5|761.4|760.8|756.3|755.7|3850
1620605100000|2021-05-10 00:05:00|759|758.4|756.5|755.9|759.1|758.5|756.5|755.9|223
1620605400000|2021-05-10 00:10:00|756.7|756.1|758.5|757.9|758.5|757.9|756.7|756.1|143
1620605700000|2021-05-10 00:15:00|758.8|758.2|757.8|757.2|758.8|758.2|757.7|757.1|91
1620606000000|2021-05-10 00:20:00|757.6|757|753.8|753.2|757.7|757.1|753.8|753.2|215
1620606300000|2021-05-10 00:25:00|754|753.4|753.8|753.2|755|754.4|752.7|752.1|165
1620606600000|2021-05-10 00:30:00|754|753.4|754.1|753.5|754.7|754.1|753.1|752.5|93
1620606900000|2021-05-10 00:35:00|754.3|753.7|753.5|752.9|754.3|753.7|752.7|752.1|107
1620607200000|2021-05-10 00:40:00|753.6|753|754.1|753.5|755.3|754.7|753.6|753|6276
1620607500000|2021-05-10 00:45:00|754|753.4|753.2|752.6|754.3|753.7|753.2|752.6|57
1620607800000|2021-05-10 00:50:00|753.3|752.7|755.2|754.6|755.3|754.7|753.3|752.7|57
1620608100000|2021-05-10 00:55:00|755.1|754.5|754.5|753.9|755.3|754.7|754.5|753.9|62
1620608400000|2021-05-10 01:00:00|754.4|753.8|754.8|754.2|755.9|755.2|754.3|753.7|108
1620608700000|2021-05-10 01:05:00|754.9|754.3|756.4|755.8|756.4|755.8|754.8|754.2|39
1620609000000|2021-05-10 01:10:00|756.3|755.7|754.8|754.2|756.3|755.7|754.8|754.2|49
1620609300000|2021-05-10 01:15:00|754.7|754.1|754.7|754.1|755|754.4|754.3|753.7|17
1620609600000|2021-05-10 01:20:00|754.8|754.2|755.8|755.2|755.8|755.2|754.8|754.2|12
1620609900000|2021-05-10 01:25:00|755.6|755|755.8|755.2|755.9|755.3|755.5|754.9|27
1620610200000|2021-05-10 01:30:00|755.9|755.3|755.8|755.2|755.9|755.3|755.5|754.9|40
1620610500000|2021-05-10 01:35:00|755.9|755.3|756.3|755.7|756.4|755.8|755.8|755.2|20
1620610800000|2021-05-10 01:40:00|756.4|755.8|755.8|755.2|756.4|755.8|755.6|755|29
1620611100000|2021-05-10 01:45:00|755.7|755.1|755.8|755.2|755.9|755.3|754.9|754.3|82
1620611400000|2021-05-10 01:50:00|755.9|755.3|755.4|754.8|755.9|755.3|754.9|754.3|75
1620611700000|2021-05-10 01:55:00|755.3|754.7|755.3|754.7|756.1|755.5|755.1|754.5|58
1620612000000|2021-05-10 02:00:00|755.1|754.5|755.6|755|755.9|755.3|755|754.4|38
1620612300000|2021-05-10 02:05:00|755.5|754.9|755.4|754.8|755.9|755.3|755.3|754.7|31
1620612600000|2021-05-10 02:10:00|755.5|754.9|755.3|754.7|755.8|755.2|755.3|754.7|21
1620612900000|2021-05-10 02:15:00|755.4|754.8|754.4|753.8|755.4|754.8|754.4|753.8|22
1620613200000|2021-05-10 02:20:00|754.2|753.6|753.4|752.8|754.3|753.7|753.1|752.5|57
1620613500000|2021-05-10 02:25:00|753.5|752.9|753.9|753.3|754.3|753.7|753.5|752.9|251
1620613800000|2021-05-10 02:30:00|754|753.4|754.3|753.7|754.3|753.7|753.5|752.9|16
1620614100000|2021-05-10 02:35:00|754.1|753.5|754|753.4|754.3|753.7|753.9|753.3|10
1620614400000|2021-05-10 02:40:00|753.9|753.3|753.9|753.3|753.9|753.3|753.5|752.9|8
1620614700000|2021-05-10 02:45:00|754|753.4|754.3|753.7|754.4|753.8|753.9|753.3|6
1620615000000|2021-05-10 02:50:00|754.1|753.5|754|753.4|754.1|753.5|753.6|753|14
1620615300000|2021-05-10 02:55:00|753.9|753.3|753.9|753.3|754|753.4|753.8|753.2|12
1620615600000|2021-05-10 03:00:00|753.8|753.2|753|752.4|753.8|753.2|752.9|752.3|25
1620615900000|2021-05-10 03:05:00|752.9|752.3|753|752.4|753|752.4|752.6|752|22
1620616200000|2021-05-10 03:10:00|752.9|752.3|753.8|753.2|754|753.4|752.8|752.2|34
1620616500000|2021-05-10 03:15:00|753.9|753.3|753.5|752.9|753.9|753.3|753.5|752.9|10
1620616800000|2021-05-10 03:20:00|753.6|753|753.6|753|753.9|753.3|753.5|752.9|5
1620617100000|2021-05-10 03:25:00|753.5|752.9|753.3|752.7|754.1|753.5|753.3|752.7|33
1620617400000|2021-05-10 03:30:00|753.8|753.2|754.3|753.7|754.3|753.7|753.8|753.2|2
1620617700000|2021-05-10 03:35:00|754.4|753.8|754.3|753.7|754.4|753.8|754.1|753.5|10
1620618000000|2021-05-10 03:40:00|754.4|753.8|754.1|753.5|754.4|753.8|754.1|753.5|3
1620618300000|2021-05-10 03:45:00|754.3|753.7|754.4|753.8|754.5|753.9|754.1|753.5|16
1620618600000|2021-05-10 03:50:00|754.3|753.7|754.4|753.8|754.5|753.9|754.3|753.7|11
1620618900000|2021-05-10 03:55:00|||||||||1
1620619200000|2021-05-10 04:00:00|754.3|753.7|753.1|752.5|754.4|753.8|753.1|752.5|26
1620619500000|2021-05-10 04:05:00|753.3|752.7|753.8|753.2|753.8|753.2|753.3|752.7|16
1620619800000|2021-05-10 04:10:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|8
1620620100000|2021-05-10 04:15:00|753.9|753.3|753.5|752.9|754|753.4|753.5|752.9|12
1620620400000|2021-05-10 04:20:00|753.6|753|753.5|752.9|753.6|753|753.5|752.9|0
1620620700000|2021-05-10 04:25:00|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.8|4
1620621000000|2021-05-10 04:30:00|753.9|753.3|754.3|753.7|754.6|754|753.6|753|25
1620621300000|2021-05-10 04:35:00|754.4|753.8|754.5|753.9|754.6|754|754.4|753.8|5
1620621600000|2021-05-10 04:40:00|754.4|753.8|754.4|753.8|754.5|753.9|754.2|753.6|6
1620621900000|2021-05-10 04:45:00|||||||||1
1620622500000|2021-05-10 04:55:00|754.8|753.3|754.4|753.8|754.8|753.8|754.4|753.3|19760
1620622800000|2021-05-10 05:00:00|753.9|753.3|754|753.4|754.1|753.5|753.9|753.3|14
1620623100000|2021-05-10 05:05:00|753.9|753.3|753.9|753.3|753.9|753.3|753.6|753|16
1620623400000|2021-05-10 05:10:00|753.7|753.1|753.7|753.1|753.7|753.1|753.6|753|7
1620623700000|2021-05-10 05:15:00|753.6|753|753.6|753|753.6|753|753.5|752.9|4
1620624000000|2021-05-10 05:20:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|3
1620624300000|2021-05-10 05:25:00|753.9|753.3|754.4|753.8|754.4|753.8|753.6|753|8
1620624600000|2021-05-10 05:30:00|754.3|753.7|754.6|754|754.6|754|753.9|753.3|14
1620624900000|2021-05-10 05:35:00|754.2|753.6|754.1|753.5|754.6|754|754.1|753.5|10
1620625200000|2021-05-10 05:40:00|754.2|753.6|754.4|753.8|754.5|753.9|753.9|753.3|14
1620625500000|2021-05-10 05:45:00|754.5|753.9|754.2|753.6|754.6|754|754.1|753.5|13
1620625800000|2021-05-10 05:50:00|754.1|753.5|754.2|753.6|754.4|753.8|753.9|753.3|14
1620626100000|2021-05-10 05:55:00|754.1|753.5|754|753.4|754.1|753.5|753.9|753.3|9
1620626400000|2021-05-10 06:00:00|754.1|753.5|754.1|753.5|754.5|753.9|754.1|753.5|19
1620626700000|2021-05-10 06:05:00|754|753.4|754.2|753.6|754.6|754|754|753.4|25
1620627000000|2021-05-10 06:10:00|754.1|753.5|753.6|753|754.1|753.5|753.6|753|16
1620627300000|2021-05-10 06:15:00|754.6|754|755.7|755.1|755.9|755.3|754.6|754|98
1620627600000|2021-05-10 06:20:00|755.6|755|756.4|755.8|756.4|755.8|755.5|754.9|29
1620627900000|2021-05-10 06:25:00|756.5|755.9|756.2|755.6|756.5|755.9|756.1|755.5|57
1620628200000|2021-05-10 06:30:00|756.4|755.8|756.1|755.5|756.4|755.8|756.1|755.5|6
1620628500000|2021-05-10 06:35:00|755.6|755|755.7|755.1|755.9|755.3|755.4|754.8|60
1620628800000|2021-05-10 06:40:00|755.6|755|755.6|755|755.6|755|755.4|754.8|10
1620629100000|2021-05-10 06:45:00|755.4|754.8|755.7|755.1|756|755.4|755.4|754.8|9
1620629400000|2021-05-10 06:50:00|755.9|755.3|756|755.4|756|755.4|755.6|755|6
1620629700000|2021-05-10 06:55:00|755.9|755.3|756.2|755.6|756.4|755.8|755.7|755.1|24
1620630000000|2021-05-10 07:00:00|756|755.4|754.6|754|756.1|755.5|754.6|754|75
1620630300000|2021-05-10 07:05:00|754.7|754.1|754.7|754.1|755.1|754.5|754.4|753.8|28
1620630600000|2021-05-10 07:10:00|754.9|754.3|754|753.4|754.9|754.3|753.7|753.1|14
1620630900000|2021-05-10 07:15:00|754.1|753.5|753.6|753|754.1|753.5|753.4|752.8|46
1620631200000|2021-05-10 07:20:00|753.7|753.1|751.5|750.9|753.7|753.1|751.5|750.9|152
1620631500000|2021-05-10 07:25:00|751.6|751|752.1|751.5|752.2|751.6|751.4|750.8|39
1620631800000|2021-05-10 07:30:00|752.2|751.6|752.9|752.3|753.1|752.5|751.7|751.1|36
1620632100000|2021-05-10 07:35:00|753|752.4|753.5|752.9|753.6|753|753|752.4|50
1620632400000|2021-05-10 07:40:00|753.4|752.8|753|752.4|753.4|752.8|752.6|752|31
1620632700000|2021-05-10 07:45:00|752.9|752.3|752.5|751.9|752.9|752.3|752.4|751.8|23
1620633000000|2021-05-10 07:50:00|752.6|752|753.2|752.6|753.4|752.8|752.6|752|33
1620633300000|2021-05-10 07:55:00|753.1|752.5|752.7|752.1|753.1|752.5|752.4|751.8|46
1620633600000|2021-05-10 08:00:00|752.8|752.2|752.6|752|753|752.4|752.6|752|29
1620633900000|2021-05-10 08:05:00|752.1|751.5|752.5|751.9|752.5|751.9|751.6|751|117
1620634200000|2021-05-10 08:10:00|752.4|751.8|752.1|751.5|752.9|752.3|752.1|751.5|38
1620634500000|2021-05-10 08:15:00|752|751.4|752.4|751.8|752.5|751.9|751.9|751.3|26
1620634800000|2021-05-10 08:20:00|752.1|751.5|752.6|752|752.9|752.3|752|751.4|28
1620635100000|2021-05-10 08:25:00|752.4|751.8|752.6|752|752.9|752.3|752.1|751.5|57
1620635400000|2021-05-10 08:30:00|752.9|752.3|752.6|752|752.9|752.3|752.6|752|26
1620635700000|2021-05-10 08:35:00|752.7|752.1|753.4|752.8|753.6|753|752.7|752.1|63
1620636000000|2021-05-10 08:40:00|753.5|752.9|752.9|752.3|753.5|752.9|752.7|752.1|34
1620636300000|2021-05-10 08:45:00|752.7|752.1|752.4|751.8|753.1|752.5|752.2|751.6|80
1620636600000|2021-05-10 08:50:00|752.3|751.7|751.1|750.5|752.3|751.7|750.6|750|147
1620636900000|2021-05-10 08:55:00|751|750.4|751.5|750.9|751.7|751.1|751|750.4|82
1620637200000|2021-05-10 09:00:00|751.1|750.5|750.7|750.1|751.3|750.7|749.8|749.2|99
1620637500000|2021-05-10 09:05:00|750.6|750|750.7|750.1|750.8|750.2|750.1|749.5|58
1620637800000|2021-05-10 09:10:00|750.6|750|750.8|750.2|750.8|750.2|750.1|749.5|46
1620638100000|2021-05-10 09:15:00|751.1|750.5|750.8|750.2|751.5|750.9|750.7|750.1|28
1620638400000|2021-05-10 09:20:00|750.9|750.3|750.5|749.9|750.9|750.3|750.5|749.9|36
1620638700000|2021-05-10 09:25:00|750.6|750|750.8|750.2|751.2|750.6|750.6|750|36
1620639000000|2021-05-10 09:30:00|750.6|750|750.6|750|750.8|750.2|750.2|749.6|43
1620639300000|2021-05-10 09:35:00|750.3|749.7|751.1|750.5|751.1|750.5|750.3|749.7|34
1620639600000|2021-05-10 09:40:00|751.2|750.6|751|750.4|751.2|750.6|750.8|750.2|28
1620639900000|2021-05-10 09:45:00|751.1|750.5|751.6|751|751.6|751|751.1|750.5|12
1620640200000|2021-05-10 09:50:00|751.8|751.2|751.8|751.2|752.2|751.6|751.3|750.7|74
1620640500000|2021-05-10 09:55:00|751.7|751.1|751.6|751|752.3|751.7|751.6|750.7|16896
1620640800000|2021-05-10 10:00:00|751.3|750.7|751.7|751.1|752.3|751.7|751.1|750.5|48
1620641100000|2021-05-10 10:05:00|751.8|751.2|751.8|751.2|751.8|751.2|751.6|751|16
1620641400000|2021-05-10 10:10:00|751.9|751.3|752.3|751.7|752.3|751.7|751.9|751.3|8
1620641700000|2021-05-10 10:15:00|752.2|751.6|752|751.4|752.2|751.6|751.8|751.2|41
1620642000000|2021-05-10 10:20:00|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|29
1620642300000|2021-05-10 10:25:00|752|751.4|751|750.4|752|751.4|750.7|750.1|47
1620642600000|2021-05-10 10:30:00|751.1|750.5|750.3|749.7|751.6|751|750.3|749.7|17
1620642900000|2021-05-10 10:35:00|750.5|749.9|749.7|749.1|750.6|750|749.1|748.5|105
1620643200000|2021-05-10 10:40:00|749.8|749.2|749.6|749|749.8|749.2|749.6|749|27
1620643500000|2021-05-10 10:45:00|749.7|749.1|749.3|748.7|750|749.4|749.3|748.7|54
1620643800000|2021-05-10 10:50:00|749.1|748.5|749.3|748.7|749.3|748.7|749.1|748.5|62
1620644100000|2021-05-10 10:55:00|749.5|748.9|749.6|749|749.8|749.2|749.5|748.9|46
1620644400000|2021-05-10 11:00:00|749.7|749.1|748.8|748.2|749.7|749.1|748.8|748.2|93
1620644700000|2021-05-10 11:05:00|749.1|748.5|749.5|748.9|749.6|749|749.1|748.5|57
1620645000000|2021-05-10 11:10:00|749.3|748.7|749|748.4|749.6|749|749|748.4|89
1620645300000|2021-05-10 11:15:00|748.9|748.3|748.8|748.2|749.1|748.5|748.3|747.7|51
1620645600000|2021-05-10 11:20:00|748.9|748.3|746.2|745.6|749|748.4|745.6|745|361
1620645900000|2021-05-10 11:25:00|746.1|745.5|745.8|745.2|746.3|745.7|745.8|745.2|127
1620646200000|2021-05-10 11:30:00|746|745.4|745.1|744.5|746.3|745.7|744.2|743.6|110
1620646500000|2021-05-10 11:35:00|745.2|744.6|746.3|745.7|746.3|745.7|745|744.4|96
1620646800000|2021-05-10 11:40:00|746.2|745.6|745.6|745|746.3|745.7|744.1|743.5|163
1620647100000|2021-05-10 11:45:00|745.7|745.1|746.1|745.5|746.1|745.5|744.8|744.2|52
1620647400000|2021-05-10 11:50:00|746|745.4|744.8|744.2|746|745.4|744.2|743.6|191
1620647700000|2021-05-10 11:55:00|745|744.4|744.1|743.5|745.3|744.7|744.1|743.5|116
1620648000000|2021-05-10 12:00:00|744.3|743.7|743.4|742.8|745.3|744.7|743.2|742.6|307
1620648300000|2021-05-10 12:05:00|743.6|743|745.1|744.5|745.1|744.5|743.6|743|145
1620648600000|2021-05-10 12:10:00|745.2|744.6|745.6|745|746.3|745.7|744.6|744|155
1620648900000|2021-05-10 12:15:00|745.7|745.1|745.8|745.2|746.6|746|745.6|745|144
1620649200000|2021-05-10 12:20:00|745.9|745.3|746.8|746.2|747.2|746.6|745.8|745.2|142
1620649500000|2021-05-10 12:25:00|746.7|746.1|748.3|747.7|748.4|747.8|746.7|746.1|177
1620649800000|2021-05-10 12:30:00|748.4|747.8|748.3|747.7|748.6|748|746.9|746.3|174
1620650100000|2021-05-10 12:35:00|748.1|747.5|749.1|748.5|749.4|748.8|748.1|747.5|118
1620650400000|2021-05-10 12:40:00|749.4|748.8|748.6|748|749.8|749.2|748.4|747.8|198
1620653400000|2021-05-10 13:30:00|749.8|749.2|743.7|743.1|750.8|750.2|743|742.4|1901
1620653700000|2021-05-10 13:35:00|743.8|743.2|744.2|743.6|745.5|744.9|743.1|742.5|623
1620654000000|2021-05-10 13:40:00|744.1|743.5|745.8|745.2|746.8|746.2|743.8|743.2|564
1620654300000|2021-05-10 13:45:00|746|745.4|741.3|740.7|746|745.4|740.7|740|21506
1620654600000|2021-05-10 13:50:00|741.5|740.9|740.8|740.2|741.8|741.2|738.6|738|1127
1620654900000|2021-05-10 13:55:00|740.3|739.7|738.3|737.7|740.3|739.7|736.6|736|1204
1620655200000|2021-05-10 14:00:00|738.4|737.8|734.6|734|738.4|737.8|733.4|732.8|1440
1620655500000|2021-05-10 14:05:00|734.5|733.9|736.1|735.5|739.1|738.5|734.3|733.7|929
1620655800000|2021-05-10 14:10:00|736.2|735.6|738.1|737.5|739.1|738.5|735.3|734.7|866
1620656100000|2021-05-10 14:15:00|738.2|737.6|738.3|737.7|739.1|738.5|737.1|736.5|795
1620656400000|2021-05-10 14:20:00|738.1|737.5|734.3|733.7|738.3|737.7|734.3|733.7|895
1620656700000|2021-05-10 14:25:00|734.6|734|736.2|735.6|736.6|736|734.5|733.9|627
1620657000000|2021-05-10 14:30:00|736.1|735.5|736.6|736|736.8|736.2|735.3|734.7|449
1620657300000|2021-05-10 14:35:00|736.8|736.2|736.8|736.2|737.2|736.6|735.8|735.2|351
1620657600000|2021-05-10 14:40:00|736.9|736.3|737.6|737|737.6|737|736.1|735.5|365
1620657900000|2021-05-10 14:45:00|737.3|736.7|737.1|736.5|737.8|737.2|736.1|735.5|424
1620658200000|2021-05-10 14:50:00|737.3|736.7|736|735.4|737.6|737|733.8|733.2|682
1620658500000|2021-05-10 14:55:00|735.8|735.2|735.8|735.2|736.7|736.1|735.6|735|301
1620658800000|2021-05-10 15:00:00|735.7|735.1|740.1|739.5|740.1|739.5|735.3|734.7|81612
1620659100000|2021-05-10 15:05:00|740.2|739.6|737.8|737.2|740.3|739.7|737.3|736.7|863
1620659400000|2021-05-10 15:10:00|737.6|737|737.5|736.9|738.1|737.5|736.3|735.7|453
1620659700000|2021-05-10 15:15:00|737.6|737|738.3|737.7|738.3|737.7|737.1|736.5|235
1620660000000|2021-05-10 15:20:00|738.1|737.5|737.1|736.5|738.3|737.7|737.1|736.5|353
1620660300000|2021-05-10 15:25:00|736.6|736|736.6|736|736.8|736.2|735|734.4|483
1620660600000|2021-05-10 15:30:00|736.8|736.2|735.1|734.5|736.8|736.2|734.6|734|630
1620660900000|2021-05-10 15:35:00|735|734.4|733.6|733|735.1|734.5|731.8|731.2|817
1620661200000|2021-05-10 15:40:00|733.3|732.7|733.8|733.2|734.3|733.7|732.8|732.2|287
1620661500000|2021-05-10 15:45:00|733.9|733.3|735.8|735.2|736.6|736|732.3|731.7|430
1620661800000|2021-05-10 15:50:00|735.6|735|734.3|733.7|735.6|735|733.6|733|302
1620662100000|2021-05-10 15:55:00|734.1|733.5|733.7|733.1|735.3|734.7|733.7|733.1|493
1620662400000|2021-05-10 16:00:00|733.9|733.3|734.9|734.3|734.9|734.3|733.2|732.6|474
1620662700000|2021-05-10 16:05:00|734.7|734.1|734.7|734.1|735.3|734.7|733.7|733.1|762
1620663000000|2021-05-10 16:10:00|734.8|734.2|733.9|733.3|734.8|734.2|732.7|732.1|411
1620663300000|2021-05-10 16:15:00|733.8|733.2|733.9|733.3|734|733.4|731.9|731.3|574
1620663600000|2021-05-10 16:20:00|733.8|733.2|731.8|731.2|734.1|733.5|731.4|730.8|354
1620663900000|2021-05-10 16:25:00|731.7|731.1|733|732.4|733.4|732.8|731.1|730.5|480
1620664200000|2021-05-10 16:30:00|733.1|732.5|733.1|732.5|734|733.4|732.4|731.8|377
1620664500000|2021-05-10 16:35:00|733.4|732.8|734.6|734|735.1|734.5|733.1|732.5|323
1620664800000|2021-05-10 16:40:00|734.5|733.9|734.9|734.3|736|735.4|734.5|733.9|504
1620665100000|2021-05-10 16:45:00|735.4|734.8|734.4|733.8|735.6|735|734.4|733.8|209
1620665400000|2021-05-10 16:50:00|734.5|733.9|734.8|734.2|735.6|735|734.4|733.8|212
1620665700000|2021-05-10 16:55:00|734.6|734|735.3|734.7|735.5|734.9|734.6|734|143
1620666000000|2021-05-10 17:00:00|735.5|734.9|734.3|733.7|735.6|735|734.1|733.5|188
1620666300000|2021-05-10 17:05:00|734.2|733.6|733.5|732.9|734.2|733.6|733.3|732.7|186
1620666600000|2021-05-10 17:10:00|733.3|732.7|732.5|731.9|733.8|733.2|732.5|731.9|249
1620666900000|2021-05-10 17:15:00|732.3|731.7|729.8|729.2|732.4|731.8|729.7|729.1|864
1620667200000|2021-05-10 17:20:00|729.7|729.1|730.5|729.9|731.5|730.9|729|728.4|557
1620667500000|2021-05-10 17:25:00|730.7|730.1|729.5|728.9|731.3|730.7|729|728.4|395
1620667800000|2021-05-10 17:30:00|729.8|729.2|730.8|730.2|731|730.4|729.5|728.9|360
1620668100000|2021-05-10 17:35:00|730.5|729.9|731|730.4|731.3|730.7|730.3|729.7|303
1620668400000|2021-05-10 17:40:00|730.8|730.2|730.8|730.2|731.4|730.8|730.4|729.8|243
1620668700000|2021-05-10 17:45:00|731|730.4|730.8|730.2|731.8|731.2|730.3|729.7|420
1620669000000|2021-05-10 17:50:00|731|730.4|731.5|730.9|732|731.4|730.8|730.2|217
1620669300000|2021-05-10 17:55:00|731.7|731.1|731|730.4|731.9|731.3|730.8|730.2|298
1620669600000|2021-05-10 18:00:00|731.3|730.7|728.5|727.9|731.3|730.7|728.3|727.7|862
1620669900000|2021-05-10 18:05:00|728.7|728.1|731|730.4|731.3|730.7|728.7|728.1|951
1620670200000|2021-05-10 18:10:00|730.9|730.3|731.5|730.9|732.3|731.7|729.5|728.9|2040
1620670500000|2021-05-10 18:15:00|731.9|731.3|729.7|729.1|732|731.4|729.3|728.7|606
1620604800000|2021-05-10 00:00:00|756.8|756.2|759.1|758.5|761.4|760.8|756.3|755.7|3850
1620605100000|2021-05-10 00:05:00|759|758.4|756.5|755.9|759.1|758.5|756.5|755.9|223
1620605400000|2021-05-10 00:10:00|756.7|756.1|758.5|757.9|758.5|757.9|756.7|756.1|143
1620605700000|2021-05-10 00:15:00|758.8|758.2|757.8|757.2|758.8|758.2|757.7|757.1|91
1620606000000|2021-05-10 00:20:00|757.6|757|753.8|753.2|757.7|757.1|753.8|753.2|215
1620606300000|2021-05-10 00:25:00|754|753.4|753.8|753.2|755|754.4|752.7|752.1|165
1620606600000|2021-05-10 00:30:00|754|753.4|754.1|753.5|754.7|754.1|753.1|752.5|93
1620606900000|2021-05-10 00:35:00|754.3|753.7|753.5|752.9|754.3|753.7|752.7|752.1|107
1620607200000|2021-05-10 00:40:00|753.6|753|754.1|753.5|755.3|754.7|753.6|753|6276
1620607500000|2021-05-10 00:45:00|754|753.4|753.2|752.6|754.3|753.7|753.2|752.6|57
1620607800000|2021-05-10 00:50:00|753.3|752.7|755.2|754.6|755.3|754.7|753.3|752.7|57
1620608100000|2021-05-10 00:55:00|755.1|754.5|754.5|753.9|755.3|754.7|754.5|753.9|62
1620608400000|2021-05-10 01:00:00|754.4|753.8|754.8|754.2|755.9|755.2|754.3|753.7|108
1620608700000|2021-05-10 01:05:00|754.9|754.3|756.4|755.8|756.4|755.8|754.8|754.2|39
1620609000000|2021-05-10 01:10:00|756.3|755.7|754.8|754.2|756.3|755.7|754.8|754.2|49
1620609300000|2021-05-10 01:15:00|754.7|754.1|754.7|754.1|755|754.4|754.3|753.7|17
1620609600000|2021-05-10 01:20:00|754.8|754.2|755.8|755.2|755.8|755.2|754.8|754.2|12
1620609900000|2021-05-10 01:25:00|755.6|755|755.8|755.2|755.9|755.3|755.5|754.9|27
1620610200000|2021-05-10 01:30:00|755.9|755.3|755.8|755.2|755.9|755.3|755.5|754.9|40
1620610500000|2021-05-10 01:35:00|755.9|755.3|756.3|755.7|756.4|755.8|755.8|755.2|20
1620610800000|2021-05-10 01:40:00|756.4|755.8|755.8|755.2|756.4|755.8|755.6|755|29
1620611100000|2021-05-10 01:45:00|755.7|755.1|755.8|755.2|755.9|755.3|754.9|754.3|82
1620611400000|2021-05-10 01:50:00|755.9|755.3|755.4|754.8|755.9|755.3|754.9|754.3|75
1620611700000|2021-05-10 01:55:00|755.3|754.7|755.3|754.7|756.1|755.5|755.1|754.5|58
1620612000000|2021-05-10 02:00:00|755.1|754.5|755.6|755|755.9|755.3|755|754.4|38
1620612300000|2021-05-10 02:05:00|755.5|754.9|755.4|754.8|755.9|755.3|755.3|754.7|31
1620612600000|2021-05-10 02:10:00|755.5|754.9|755.3|754.7|755.8|755.2|755.3|754.7|21
1620612900000|2021-05-10 02:15:00|755.4|754.8|754.4|753.8|755.4|754.8|754.4|753.8|22
1620613200000|2021-05-10 02:20:00|754.2|753.6|753.4|752.8|754.3|753.7|753.1|752.5|57
1620613500000|2021-05-10 02:25:00|753.5|752.9|753.9|753.3|754.3|753.7|753.5|752.9|251
1620613800000|2021-05-10 02:30:00|754|753.4|754.3|753.7|754.3|753.7|753.5|752.9|16
1620614100000|2021-05-10 02:35:00|754.1|753.5|754|753.4|754.3|753.7|753.9|753.3|10
1620614400000|2021-05-10 02:40:00|753.9|753.3|753.9|753.3|753.9|753.3|753.5|752.9|8
1620614700000|2021-05-10 02:45:00|754|753.4|754.3|753.7|754.4|753.8|753.9|753.3|6
1620615000000|2021-05-10 02:50:00|754.1|753.5|754|753.4|754.1|753.5|753.6|753|14
1620615300000|2021-05-10 02:55:00|753.9|753.3|753.9|753.3|754|753.4|753.8|753.2|12
1620615600000|2021-05-10 03:00:00|753.8|753.2|753|752.4|753.8|753.2|752.9|752.3|25
1620615900000|2021-05-10 03:05:00|752.9|752.3|753|752.4|753|752.4|752.6|752|22
1620616200000|2021-05-10 03:10:00|752.9|752.3|753.8|753.2|754|753.4|752.8|752.2|34
1620616500000|2021-05-10 03:15:00|753.9|753.3|753.5|752.9|753.9|753.3|753.5|752.9|10
1620616800000|2021-05-10 03:20:00|753.6|753|753.6|753|753.9|753.3|753.5|752.9|5
1620617100000|2021-05-10 03:25:00|753.5|752.9|753.3|752.7|754.1|753.5|753.3|752.7|33
1620617400000|2021-05-10 03:30:00|753.8|753.2|754.3|753.7|754.3|753.7|753.8|753.2|2
1620617700000|2021-05-10 03:35:00|754.4|753.8|754.3|753.7|754.4|753.8|754.1|753.5|10
1620618000000|2021-05-10 03:40:00|754.4|753.8|754.1|753.5|754.4|753.8|754.1|753.5|3
1620618300000|2021-05-10 03:45:00|754.3|753.7|754.4|753.8|754.5|753.9|754.1|753.5|16
1620618600000|2021-05-10 03:50:00|754.3|753.7|754.4|753.8|754.5|753.9|754.3|753.7|11
1620618900000|2021-05-10 03:55:00|||||||||1
1620619200000|2021-05-10 04:00:00|754.3|753.7|753.1|752.5|754.4|753.8|753.1|752.5|26
1620619500000|2021-05-10 04:05:00|753.3|752.7|753.8|753.2|753.8|753.2|753.3|752.7|16
1620619800000|2021-05-10 04:10:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|8
1620620100000|2021-05-10 04:15:00|753.9|753.3|753.5|752.9|754|753.4|753.5|752.9|12
1620620400000|2021-05-10 04:20:00|753.6|753|753.5|752.9|753.6|753|753.5|752.9|0
1620620700000|2021-05-10 04:25:00|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.8|4
1620621000000|2021-05-10 04:30:00|753.9|753.3|754.3|753.7|754.6|754|753.6|753|25
1620621300000|2021-05-10 04:35:00|754.4|753.8|754.5|753.9|754.6|754|754.4|753.8|5
1620621600000|2021-05-10 04:40:00|754.4|753.8|754.4|753.8|754.5|753.9|754.2|753.6|6
1620621900000|2021-05-10 04:45:00|||||||||1
1620622500000|2021-05-10 04:55:00|754.8|753.3|754.4|753.8|754.8|753.8|754.4|753.3|19760
1620622800000|2021-05-10 05:00:00|753.9|753.3|754|753.4|754.1|753.5|753.9|753.3|14
1620623100000|2021-05-10 05:05:00|753.9|753.3|753.9|753.3|753.9|753.3|753.6|753|16
1620623400000|2021-05-10 05:10:00|753.7|753.1|753.7|753.1|753.7|753.1|753.6|753|7
1620623700000|2021-05-10 05:15:00|753.6|753|753.6|753|753.6|753|753.5|752.9|4
1620624000000|2021-05-10 05:20:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|3
1620624300000|2021-05-10 05:25:00|753.9|753.3|754.4|753.8|754.4|753.8|753.6|753|8
1620624600000|2021-05-10 05:30:00|754.3|753.7|754.6|754|754.6|754|753.9|753.3|14
1620624900000|2021-05-10 05:35:00|754.2|753.6|754.1|753.5|754.6|754|754.1|753.5|10
1620625200000|2021-05-10 05:40:00|754.2|753.6|754.4|753.8|754.5|753.9|753.9|753.3|14
1620625500000|2021-05-10 05:45:00|754.5|753.9|754.2|753.6|754.6|754|754.1|753.5|13
1620625800000|2021-05-10 05:50:00|754.1|753.5|754.2|753.6|754.4|753.8|753.9|753.3|14
1620626100000|2021-05-10 05:55:00|754.1|753.5|754|753.4|754.1|753.5|753.9|753.3|9
1620626400000|2021-05-10 06:00:00|754.1|753.5|754.1|753.5|754.5|753.9|754.1|753.5|19
1620626700000|2021-05-10 06:05:00|754|753.4|754.2|753.6|754.6|754|754|753.4|25
1620627000000|2021-05-10 06:10:00|754.1|753.5|753.6|753|754.1|753.5|753.6|753|16
1620627300000|2021-05-10 06:15:00|754.6|754|755.7|755.1|755.9|755.3|754.6|754|98
1620627600000|2021-05-10 06:20:00|755.6|755|756.4|755.8|756.4|755.8|755.5|754.9|29
1620627900000|2021-05-10 06:25:00|756.5|755.9|756.2|755.6|756.5|755.9|756.1|755.5|57
1620628200000|2021-05-10 06:30:00|756.4|755.8|756.1|755.5|756.4|755.8|756.1|755.5|6
1620628500000|2021-05-10 06:35:00|755.6|755|755.7|755.1|755.9|755.3|755.4|754.8|60
1620628800000|2021-05-10 06:40:00|755.6|755|755.6|755|755.6|755|755.4|754.8|10
1620629100000|2021-05-10 06:45:00|755.4|754.8|755.7|755.1|756|755.4|755.4|754.8|9
1620629400000|2021-05-10 06:50:00|755.9|755.3|756|755.4|756|755.4|755.6|755|6
1620629700000|2021-05-10 06:55:00|755.9|755.3|756.2|755.6|756.4|755.8|755.7|755.1|24
1620630000000|2021-05-10 07:00:00|756|755.4|754.6|754|756.1|755.5|754.6|754|75
1620630300000|2021-05-10 07:05:00|754.7|754.1|754.7|754.1|755.1|754.5|754.4|753.8|28
1620630600000|2021-05-10 07:10:00|754.9|754.3|754|753.4|754.9|754.3|753.7|753.1|14
1620630900000|2021-05-10 07:15:00|754.1|753.5|753.6|753|754.1|753.5|753.4|752.8|46
1620631200000|2021-05-10 07:20:00|753.7|753.1|751.5|750.9|753.7|753.1|751.5|750.9|152
1620631500000|2021-05-10 07:25:00|751.6|751|752.1|751.5|752.2|751.6|751.4|750.8|39
1620631800000|2021-05-10 07:30:00|752.2|751.6|752.9|752.3|753.1|752.5|751.7|751.1|36
1620632100000|2021-05-10 07:35:00|753|752.4|753.5|752.9|753.6|753|753|752.4|50
1620632400000|2021-05-10 07:40:00|753.4|752.8|753|752.4|753.4|752.8|752.6|752|31
1620632700000|2021-05-10 07:45:00|752.9|752.3|752.5|751.9|752.9|752.3|752.4|751.8|23
1620633000000|2021-05-10 07:50:00|752.6|752|753.2|752.6|753.4|752.8|752.6|752|33
1620633300000|2021-05-10 07:55:00|753.1|752.5|752.7|752.1|753.1|752.5|752.4|751.8|46
1620633600000|2021-05-10 08:00:00|752.8|752.2|752.6|752|753|752.4|752.6|752|29
1620633900000|2021-05-10 08:05:00|752.1|751.5|752.5|751.9|752.5|751.9|751.6|751|117
1620634200000|2021-05-10 08:10:00|752.4|751.8|752.1|751.5|752.9|752.3|752.1|751.5|38
1620634500000|2021-05-10 08:15:00|752|751.4|752.4|751.8|752.5|751.9|751.9|751.3|26
1620634800000|2021-05-10 08:20:00|752.1|751.5|752.6|752|752.9|752.3|752|751.4|28
1620635100000|2021-05-10 08:25:00|752.4|751.8|752.6|752|752.9|752.3|752.1|751.5|57
1620635400000|2021-05-10 08:30:00|752.9|752.3|752.6|752|752.9|752.3|752.6|752|26
1620635700000|2021-05-10 08:35:00|752.7|752.1|753.4|752.8|753.6|753|752.7|752.1|63
1620636000000|2021-05-10 08:40:00|753.5|752.9|752.9|752.3|753.5|752.9|752.7|752.1|34
1620636300000|2021-05-10 08:45:00|752.7|752.1|752.4|751.8|753.1|752.5|752.2|751.6|80
1620636600000|2021-05-10 08:50:00|752.3|751.7|751.1|750.5|752.3|751.7|750.6|750|147
1620636900000|2021-05-10 08:55:00|751|750.4|751.5|750.9|751.7|751.1|751|750.4|82
1620637200000|2021-05-10 09:00:00|751.1|750.5|750.7|750.1|751.3|750.7|749.8|749.2|99
1620637500000|2021-05-10 09:05:00|750.6|750|750.7|750.1|750.8|750.2|750.1|749.5|58
1620637800000|2021-05-10 09:10:00|750.6|750|750.8|750.2|750.8|750.2|750.1|749.5|46
1620638100000|2021-05-10 09:15:00|751.1|750.5|750.8|750.2|751.5|750.9|750.7|750.1|28
1620638400000|2021-05-10 09:20:00|750.9|750.3|750.5|749.9|750.9|750.3|750.5|749.9|36
1620638700000|2021-05-10 09:25:00|750.6|750|750.8|750.2|751.2|750.6|750.6|750|36
1620639000000|2021-05-10 09:30:00|750.6|750|750.6|750|750.8|750.2|750.2|749.6|43
1620639300000|2021-05-10 09:35:00|750.3|749.7|751.1|750.5|751.1|750.5|750.3|749.7|34
1620639600000|2021-05-10 09:40:00|751.2|750.6|751|750.4|751.2|750.6|750.8|750.2|28
1620639900000|2021-05-10 09:45:00|751.1|750.5|751.6|751|751.6|751|751.1|750.5|12
1620640200000|2021-05-10 09:50:00|751.8|751.2|751.8|751.2|752.2|751.6|751.3|750.7|74
1620640500000|2021-05-10 09:55:00|751.7|751.1|751.6|751|752.3|751.7|751.6|750.7|16896
1620640800000|2021-05-10 10:00:00|751.3|750.7|751.7|751.1|752.3|751.7|751.1|750.5|48
1620641100000|2021-05-10 10:05:00|751.8|751.2|751.8|751.2|751.8|751.2|751.6|751|16
1620641400000|2021-05-10 10:10:00|751.9|751.3|752.3|751.7|752.3|751.7|751.9|751.3|8
1620641700000|2021-05-10 10:15:00|752.2|751.6|752|751.4|752.2|751.6|751.8|751.2|41
1620642000000|2021-05-10 10:20:00|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|29
1620642300000|2021-05-10 10:25:00|752|751.4|751|750.4|752|751.4|750.7|750.1|47
1620642600000|2021-05-10 10:30:00|751.1|750.5|750.3|749.7|751.6|751|750.3|749.7|17
1620642900000|2021-05-10 10:35:00|750.5|749.9|749.7|749.1|750.6|750|749.1|748.5|105
1620643200000|2021-05-10 10:40:00|749.8|749.2|749.6|749|749.8|749.2|749.6|749|27
1620643500000|2021-05-10 10:45:00|749.7|749.1|749.3|748.7|750|749.4|749.3|748.7|54
1620643800000|2021-05-10 10:50:00|749.1|748.5|749.3|748.7|749.3|748.7|749.1|748.5|62
1620644100000|2021-05-10 10:55:00|749.5|748.9|749.6|749|749.8|749.2|749.5|748.9|46
1620644400000|2021-05-10 11:00:00|749.7|749.1|748.8|748.2|749.7|749.1|748.8|748.2|93
1620644700000|2021-05-10 11:05:00|749.1|748.5|749.5|748.9|749.6|749|749.1|748.5|57
1620645000000|2021-05-10 11:10:00|749.3|748.7|749|748.4|749.6|749|749|748.4|89
1620645300000|2021-05-10 11:15:00|748.9|748.3|748.8|748.2|749.1|748.5|748.3|747.7|51
1620645600000|2021-05-10 11:20:00|748.9|748.3|746.2|745.6|749|748.4|745.6|745|361
1620645900000|2021-05-10 11:25:00|746.1|745.5|745.8|745.2|746.3|745.7|745.8|745.2|127
1620646200000|2021-05-10 11:30:00|746|745.4|745.1|744.5|746.3|745.7|744.2|743.6|110
1620646500000|2021-05-10 11:35:00|745.2|744.6|746.3|745.7|746.3|745.7|745|744.4|96
1620646800000|2021-05-10 11:40:00|746.2|745.6|745.6|745|746.3|745.7|744.1|743.5|163
1620647100000|2021-05-10 11:45:00|745.7|745.1|746.1|745.5|746.1|745.5|744.8|744.2|52
1620647400000|2021-05-10 11:50:00|746|745.4|744.8|744.2|746|745.4|744.2|743.6|191
1620647700000|2021-05-10 11:55:00|745|744.4|744.1|743.5|745.3|744.7|744.1|743.5|116
1620648000000|2021-05-10 12:00:00|744.3|743.7|743.4|742.8|745.3|744.7|743.2|742.6|307
1620648300000|2021-05-10 12:05:00|743.6|743|745.1|744.5|745.1|744.5|743.6|743|145
1620648600000|2021-05-10 12:10:00|745.2|744.6|745.6|745|746.3|745.7|744.6|744|155
1620648900000|2021-05-10 12:15:00|745.7|745.1|745.8|745.2|746.6|746|745.6|745|144
1620649200000|2021-05-10 12:20:00|745.9|745.3|746.8|746.2|747.2|746.6|745.8|745.2|142
1620649500000|2021-05-10 12:25:00|746.7|746.1|748.3|747.7|748.4|747.8|746.7|746.1|177
1620649800000|2021-05-10 12:30:00|748.4|747.8|748.3|747.7|748.6|748|746.9|746.3|174
1620650100000|2021-05-10 12:35:00|748.1|747.5|749.1|748.5|749.4|748.8|748.1|747.5|118
1620650400000|2021-05-10 12:40:00|749.4|748.8|748.6|748|749.8|749.2|748.4|747.8|198
1620653400000|2021-05-10 13:30:00|749.8|749.2|743.7|743.1|750.8|750.2|743|742.4|1901
1620653700000|2021-05-10 13:35:00|743.8|743.2|744.2|743.6|745.5|744.9|743.1|742.5|623
1620654000000|2021-05-10 13:40:00|744.1|743.5|745.8|745.2|746.8|746.2|743.8|743.2|564
1620654300000|2021-05-10 13:45:00|746|745.4|741.3|740.7|746|745.4|740.7|740|21506
1620654600000|2021-05-10 13:50:00|741.5|740.9|740.8|740.2|741.8|741.2|738.6|738|1127
1620654900000|2021-05-10 13:55:00|740.3|739.7|738.3|737.7|740.3|739.7|736.6|736|1204
1620655200000|2021-05-10 14:00:00|738.4|737.8|734.6|734|738.4|737.8|733.4|732.8|1440
1620655500000|2021-05-10 14:05:00|734.5|733.9|736.1|735.5|739.1|738.5|734.3|733.7|929
1620655800000|2021-05-10 14:10:00|736.2|735.6|738.1|737.5|739.1|738.5|735.3|734.7|866
1620656100000|2021-05-10 14:15:00|738.2|737.6|738.3|737.7|739.1|738.5|737.1|736.5|795
1620656400000|2021-05-10 14:20:00|738.1|737.5|734.3|733.7|738.3|737.7|734.3|733.7|895
1620656700000|2021-05-10 14:25:00|734.6|734|736.2|735.6|736.6|736|734.5|733.9|627
1620657000000|2021-05-10 14:30:00|736.1|735.5|736.6|736|736.8|736.2|735.3|734.7|449
1620657300000|2021-05-10 14:35:00|736.8|736.2|736.8|736.2|737.2|736.6|735.8|735.2|351
1620657600000|2021-05-10 14:40:00|736.9|736.3|737.6|737|737.6|737|736.1|735.5|365
1620657900000|2021-05-10 14:45:00|737.3|736.7|737.1|736.5|737.8|737.2|736.1|735.5|424
1620658200000|2021-05-10 14:50:00|737.3|736.7|736|735.4|737.6|737|733.8|733.2|682
1620658500000|2021-05-10 14:55:00|735.8|735.2|735.8|735.2|736.7|736.1|735.6|735|301
1620658800000|2021-05-10 15:00:00|735.7|735.1|740.1|739.5|740.1|739.5|735.3|734.7|81612
1620659100000|2021-05-10 15:05:00|740.2|739.6|737.8|737.2|740.3|739.7|737.3|736.7|863
1620659400000|2021-05-10 15:10:00|737.6|737|737.5|736.9|738.1|737.5|736.3|735.7|453
1620659700000|2021-05-10 15:15:00|737.6|737|738.3|737.7|738.3|737.7|737.1|736.5|235
1620660000000|2021-05-10 15:20:00|738.1|737.5|737.1|736.5|738.3|737.7|737.1|736.5|353
1620660300000|2021-05-10 15:25:00|736.6|736|736.6|736|736.8|736.2|735|734.4|483
1620660600000|2021-05-10 15:30:00|736.8|736.2|735.1|734.5|736.8|736.2|734.6|734|630
1620660900000|2021-05-10 15:35:00|735|734.4|733.6|733|735.1|734.5|731.8|731.2|817
1620661200000|2021-05-10 15:40:00|733.3|732.7|733.8|733.2|734.3|733.7|732.8|732.2|287
1620661500000|2021-05-10 15:45:00|733.9|733.3|735.8|735.2|736.6|736|732.3|731.7|430
1620661800000|2021-05-10 15:50:00|735.6|735|734.3|733.7|735.6|735|733.6|733|302
1620662100000|2021-05-10 15:55:00|734.1|733.5|733.7|733.1|735.3|734.7|733.7|733.1|493
1620662400000|2021-05-10 16:00:00|733.9|733.3|734.9|734.3|734.9|734.3|733.2|732.6|474
1620662700000|2021-05-10 16:05:00|734.7|734.1|734.7|734.1|735.3|734.7|733.7|733.1|762
1620663000000|2021-05-10 16:10:00|734.8|734.2|733.9|733.3|734.8|734.2|732.7|732.1|411
1620663300000|2021-05-10 16:15:00|733.8|733.2|733.9|733.3|734|733.4|731.9|731.3|574
1620663600000|2021-05-10 16:20:00|733.8|733.2|731.8|731.2|734.1|733.5|731.4|730.8|354
1620663900000|2021-05-10 16:25:00|731.7|731.1|733|732.4|733.4|732.8|731.1|730.5|480
1620664200000|2021-05-10 16:30:00|733.1|732.5|733.1|732.5|734|733.4|732.4|731.8|377
1620664500000|2021-05-10 16:35:00|733.4|732.8|734.6|734|735.1|734.5|733.1|732.5|323
1620664800000|2021-05-10 16:40:00|734.5|733.9|734.9|734.3|736|735.4|734.5|733.9|504
1620665100000|2021-05-10 16:45:00|735.4|734.8|734.4|733.8|735.6|735|734.4|733.8|209
1620665400000|2021-05-10 16:50:00|734.5|733.9|734.8|734.2|735.6|735|734.4|733.8|212
1620665700000|2021-05-10 16:55:00|734.6|734|735.3|734.7|735.5|734.9|734.6|734|143
1620666000000|2021-05-10 17:00:00|735.5|734.9|734.3|733.7|735.6|735|734.1|733.5|188
1620666300000|2021-05-10 17:05:00|734.2|733.6|733.5|732.9|734.2|733.6|733.3|732.7|186
1620666600000|2021-05-10 17:10:00|733.3|732.7|732.5|731.9|733.8|733.2|732.5|731.9|249
1620666900000|2021-05-10 17:15:00|732.3|731.7|729.8|729.2|732.4|731.8|729.7|729.1|864
1620667200000|2021-05-10 17:20:00|729.7|729.1|730.5|729.9|731.5|730.9|729|728.4|557
1620667500000|2021-05-10 17:25:00|730.7|730.1|729.5|728.9|731.3|730.7|729|728.4|395
1620667800000|2021-05-10 17:30:00|729.8|729.2|730.8|730.2|731|730.4|729.5|728.9|360
1620668100000|2021-05-10 17:35:00|730.5|729.9|731|730.4|731.3|730.7|730.3|729.7|303
1620668400000|2021-05-10 17:40:00|730.8|730.2|730.8|730.2|731.4|730.8|730.4|729.8|243
1620668700000|2021-05-10 17:45:00|731|730.4|730.8|730.2|731.8|731.2|730.3|729.7|420
1620669000000|2021-05-10 17:50:00|731|730.4|731.5|730.9|732|731.4|730.8|730.2|217
1620669300000|2021-05-10 17:55:00|731.7|731.1|731|730.4|731.9|731.3|730.8|730.2|298
1620669600000|2021-05-10 18:00:00|731.3|730.7|728.5|727.9|731.3|730.7|728.3|727.7|862
1620669900000|2021-05-10 18:05:00|728.7|728.1|731|730.4|731.3|730.7|728.7|728.1|951
1620670200000|2021-05-10 18:10:00|730.9|730.3|731.5|730.9|732.3|731.7|729.5|728.9|2040
1620670500000|2021-05-10 18:15:00|731.9|731.3|729.7|729.1|732|731.4|729.3|728.7|606
1620691200000|2021-05-11 00:00:00|730.2|729.2|729.6|729|731.5|730.9|728.4|727.6|312
1620691500000|2021-05-11 00:05:00|729.5|728.9|730.4|729.8|730.4|729.8|729.1|728.5|182
1620691800000|2021-05-11 00:10:00|730.2|729.6|732.1|731.5|732.1|731.5|730.1|729.5|213
1620692100000|2021-05-11 00:15:00|731.7|731.1|731|730.4|731.8|731.2|730.5|729.9|56
1620692400000|2021-05-11 00:20:00|730.9|730.3|731|730.4|731.2|730.6|730.6|730|38
1620692700000|2021-05-11 00:25:00|731.1|730.5|730.2|729.6|731.1|730.5|730.1|729.5|65
1620693000000|2021-05-11 00:30:00|729.7|729.1|730.4|729.8|730.6|730|729.6|729|37
1620693300000|2021-05-11 00:35:00|730.1|729.5|728.9|728.3|730.2|729.6|728.1|727.5|134
1620693600000|2021-05-11 00:40:00|728.8|728.2|728.6|728|729|728.4|728.6|728|78
1620693900000|2021-05-11 00:45:00|728.3|727.7|728.8|728.2|729|728.4|728.1|727.5|53
1620694200000|2021-05-11 00:50:00|728.9|728.3|727.7|727.1|728.9|728.3|727.5|726.9|77
1620694500000|2021-05-11 00:55:00|727.8|727.2|726.4|725.8|727.8|727.2|726.3|725.7|142
1620694800000|2021-05-11 01:00:00|726.3|725.7|725|724.4|726.4|725.8|724.3|723.7|330
1620695100000|2021-05-11 01:05:00|725.2|724.6|724.4|723.8|726.1|725.5|724.3|723.7|86
1620695400000|2021-05-11 01:10:00|724.5|723.9|725.2|724.6|725.2|724.6|724|723.4|3063
1620695700000|2021-05-11 01:15:00|725.1|724.5|725.4|724.8|726|725.4|725|724.4|63
1620696000000|2021-05-11 01:20:00|725.5|724.9|726.3|725.7|726.3|725.7|725.5|724.9|51
1620696300000|2021-05-11 01:25:00|726.6|726|726.3|725.7|727.2|726.6|726.1|725.5|56
1620696600000|2021-05-11 01:30:00|726.2|725.6|726.7|726.1|727|726.4|726|725.4|25
1620696900000|2021-05-11 01:35:00|726.6|726|726.7|726.1|726.7|726.1|726.1|725.5|31
1620697200000|2021-05-11 01:40:00|726.5|725.9|726.2|725.6|726.7|726.1|726|725.4|28
1620697500000|2021-05-11 01:45:00|726.3|725.7|725.9|725.3|726.3|725.7|725|724.4|86
1620697800000|2021-05-11 01:50:00|725.8|725.2|726.6|726|726.7|726.1|725.7|725.1|13
1620698100000|2021-05-11 01:55:00|726.5|725.9|726.5|725.9|726.6|726|725.7|725.1|21
1620698400000|2021-05-11 02:00:00|726.2|725.6|726.3|725.7|726.6|726|726.2|725.6|32
1620698700000|2021-05-11 02:05:00|726.4|725.8|726|725.4|726.6|726|725.7|725.1|22
1620699000000|2021-05-11 02:10:00|726.1|725.5|726.4|725.8|726.4|725.8|726.1|725.5|23
1620699300000|2021-05-11 02:15:00|726.3|725.7|726.2|725.6|726.3|725.7|726.2|725.6|8
1620699600000|2021-05-11 02:20:00|726.6|726|726.8|726.2|726.8|726.2|726.4|725.8|13
1620699900000|2021-05-11 02:25:00|726.9|726.3|726.8|726.2|727.1|726.5|726.7|726.1|12
1620700200000|2021-05-11 02:30:00|726.9|726.3|726.8|726.2|726.9|726.3|726.4|725.8|11
1620700500000|2021-05-11 02:35:00|726.7|726.1|726.8|726.2|726.9|726.3|726.4|725.8|10
1620700800000|2021-05-11 02:40:00|726.9|726.3|727.2|726.6|727.2|726.6|726.7|726.1|18
1620701100000|2021-05-11 02:45:00|727.1|726.5|727.8|727.2|727.9|727.3|726.9|726.3|26
1620701400000|2021-05-11 02:50:00|727.7|727.1|727.8|727.2|727.9|727.3|727.5|726.9|9
1620701700000|2021-05-11 02:55:00|727.7|727.1|728|727.4|728.2|727.6|727.4|726.8|12
1620702000000|2021-05-11 03:00:00|727.9|727.3|728|727.4|728.1|727.5|727.8|727.2|31
1620702300000|2021-05-11 03:05:00|728.1|727.5|728.4|727.8|728.9|728.3|728.1|727.5|52
1620702600000|2021-05-11 03:10:00|728.5|727.9|729.1|728.5|729.1|728.5|728.5|727.9|28
1620702900000|2021-05-11 03:15:00|729|728.4|729.2|728.6|729.4|728.8|729|728.4|27
1620703200000|2021-05-11 03:20:00|729.4|728.8|728.9|728.3|729.4|728.8|728.9|728.3|28
1620703500000|2021-05-11 03:25:00|729|728.4|729.2|728.6|729.4|728.8|729|728.4|16
1620703800000|2021-05-11 03:30:00|729.1|728.5|729|728.4|729.1|728.5|728.9|728.3|6
1620704100000|2021-05-11 03:35:00|729.1|728.5|728.6|728|729.1|728.5|728.6|728|16
1620704400000|2021-05-11 03:40:00|728.8|728.2|728.8|728.2|728.9|728.3|728.8|728.2|4
1620704700000|2021-05-11 03:45:00|728.9|728.3|728.5|727.9|728.9|728.3|728.4|727.8|11
1620705000000|2021-05-11 03:50:00|728.6|728|728.4|727.8|728.6|728|728.4|727.8|8
1620705300000|2021-05-11 03:55:00|728.6|728|728.6|728|728.6|728|728.5|727.9|3
1620705600000|2021-05-11 04:00:00|728.5|727.9|728.4|727.8|728.6|728|728.4|727.8|10
1620705900000|2021-05-11 04:05:00|728.3|727.7|728.5|727.9|728.6|728|728.3|727.7|7
1620706200000|2021-05-11 04:10:00|728.6|728|729.1|728.5|729.1|728.5|728.6|728|10
1620706500000|2021-05-11 04:15:00|728.9|728.3|729|728.4|729.4|728.8|728.9|728.3|11
1620706800000|2021-05-11 04:20:00|728.9|728.3|729|728.4|729|728.4|728.9|728.3|3
1620707100000|2021-05-11 04:25:00|729.1|728.5|729.2|728.6|729.4|728.8|729|728.4|4
1620707400000|2021-05-11 04:30:00|729.1|728.5|727.2|726.6|729.1|728.5|727.2|726.6|30
1620707700000|2021-05-11 04:35:00|727|726.4|727.3|726.7|727.4|726.8|727|726.4|15
1620708000000|2021-05-11 04:40:00|727.2|726.6|727.3|726.7|727.4|726.8|727|726.4|13
1620708300000|2021-05-11 04:45:00|727.2|726.6|726.9|726.3|727.2|726.6|726.7|726.1|13
1620708600000|2021-05-11 04:50:00|727|726.4|726.4|725.8|727.2|726.6|726.4|725.8|25
1620708900000|2021-05-11 04:55:00|726.5|725.9|726.8|726.2|726.9|726.3|726.5|725.9|9
1620709200000|2021-05-11 05:00:00|726.9|726.3|727.3|726.7|727.3|726.7|726.9|726.3|9
1620709500000|2021-05-11 05:05:00|727.4|726.8|727.4|726.8|727.6|727|727.4|726.8|5
1620709800000|2021-05-11 05:10:00|727.5|726.9|728.1|727.5|728.1|727.5|727.5|726.9|11
1620710100000|2021-05-11 05:15:00|728|727.4|728|727.4|728.1|727.5|727.8|727.2|3
1620710400000|2021-05-11 05:20:00|727.8|727.2|728|727.4|728|727.4|727.8|727.2|9
1620710700000|2021-05-11 05:25:00|728.1|727.5|727.8|727.2|728.1|727.5|727.8|727.2|11
1620711000000|2021-05-11 05:30:00|727.9|727.3|728|727.4|728.5|727.9|727.6|727|12
1620711300000|2021-05-11 05:35:00|728.1|727.5|728.2|727.6|728.5|727.9|728.1|727.5|10
1620711600000|2021-05-11 05:40:00|728.4|727.8|728.7|728.1|728.7|728.1|728.4|727.8|6
1620711900000|2021-05-11 05:45:00|728.6|728|728.5|727.9|728.6|728|728.5|727.9|9
1620712200000|2021-05-11 05:50:00|728.6|728|728.9|728.3|728.9|728.3|728.5|727.9|3
1620712500000|2021-05-11 05:55:00|729|728.4|729|728.4|729.5|728.9|728.9|728.3|18
1620712800000|2021-05-11 06:00:00|728.9|728.3|729.7|729.1|729.8|729.2|728.7|728.1|19
1620713100000|2021-05-11 06:05:00|729.6|729|729.6|729|729.8|729.2|729.3|728.7|4
1620713400000|2021-05-11 06:10:00|729.7|729.1|729.2|728.6|729.7|729.1|729|728.4|18
1620713700000|2021-05-11 06:15:00|729.3|728.7|729.2|728.6|729.5|728.9|729.1|728.5|5
1620714000000|2021-05-11 06:20:00|729.3|728.7|729.8|729.2|730.1|729.5|729.3|728.7|34
1620714300000|2021-05-11 06:25:00|729.7|729.1|729.7|729.1|730.1|729.5|729.6|729|41
1620714600000|2021-05-11 06:30:00|729.6|729|729.8|729.2|729.8|729.2|729|728.4|40
1620714900000|2021-05-11 06:35:00|729.6|729|729.8|729.2|730.1|729.5|729.3|728.7|15
1620715200000|2021-05-11 06:40:00|729.9|729.3|730.2|729.6|730.2|729.6|729.8|729.2|32
1620715500000|2021-05-11 06:45:00|730.1|729.5|730.1|729.5|730.2|729.6|729.8|729.2|32
1620715800000|2021-05-11 06:50:00|730|729.4|730.3|729.7|730.7|730.1|730|729.4|122
1620716100000|2021-05-11 06:55:00|730.4|729.8|729.7|729.1|730.7|730.1|729.6|729|41
1620716400000|2021-05-11 07:00:00|729.6|729|728.1|727.5|729.8|729.2|727.9|727.3|70
1620716700000|2021-05-11 07:05:00|728.4|727.8|727.1|726.5|728.5|727.9|725.9|725.3|221
1620717000000|2021-05-11 07:10:00|726.9|726.3|727|726.4|727|726.4|726.2|725.6|45
1620717300000|2021-05-11 07:15:00|726.9|726.3|725.9|725.3|726.9|726.3|725.7|725.1|63
1620717600000|2021-05-11 07:20:00|726.1|725.5|726.9|726.3|726.9|726.3|726.1|725.5|52
1620717900000|2021-05-11 07:25:00|726.6|726|726.6|726|727.1|726.5|726.6|726|48
1620718200000|2021-05-11 07:30:00|725.9|725.3|726.4|725.8|726.6|726|725.9|725.3|131
1620718500000|2021-05-11 07:35:00|726.6|726|727|726.4|727.4|726.8|726.4|725.8|27
1620718800000|2021-05-11 07:40:00|726.9|726.3|727.5|726.9|727.7|727.1|726.9|726.3|20
1620719100000|2021-05-11 07:45:00|727.4|726.8|726.6|726|727.6|727|726.6|726|17
1620719400000|2021-05-11 07:50:00|726.9|726.3|727.1|726.5|727.5|726.5|726.9|726|6232
1620719700000|2021-05-11 07:55:00|727|726.4|727|726.4|727.4|726.8|726.9|726.3|94
1620720000000|2021-05-11 08:00:00|727.1|726.5|726.9|726.3|727.1|726.5|726.9|726.3|22
1620720300000|2021-05-11 08:05:00|727.1|726.5|727.5|726.9|727.6|727|727.1|726.5|19
1620720600000|2021-05-11 08:10:00|727.4|726.8|727.1|726.5|727.9|727.3|727.1|726.5|21
1620720900000|2021-05-11 08:15:00|727.4|726.8|727|726.4|727.4|726.8|726.9|726.3|24
1620721200000|2021-05-11 08:20:00|726.9|726.3|728.1|727.5|728.1|727.5|726.9|726.3|74
1620721500000|2021-05-11 08:25:00|728.2|727.6|728.2|727.6|728.3|727.7|727.9|727.3|42
1620721800000|2021-05-11 08:30:00|728.3|727.7|728.6|728|728.6|728|727.9|727.3|27
1620722100000|2021-05-11 08:35:00|728.8|728.2|729.7|729.1|729.8|729.2|728.8|728.2|137
1620722400000|2021-05-11 08:40:00|729.8|729.2|730.7|730.1|730.8|730.2|729.6|729|88
1620722700000|2021-05-11 08:45:00|730.5|729.9|730.9|730.3|731.3|730.7|730.5|729.9|199
1620723000000|2021-05-11 08:50:00|731|730.4|730.8|730.2|731|730.4|730.8|730.2|13
1620723300000|2021-05-11 08:55:00|731|730.4|730.5|729.9|731.3|730.7|730.5|729.9|111
1620723600000|2021-05-11 09:00:00|730.8|730.2|731|730.4|731.3|730.7|730.5|729.9|117
1620723900000|2021-05-11 09:05:00|731.3|730.7|733.8|733.2|733.8|733.2|731|730.4|112
1620724200000|2021-05-11 09:10:00|734|733.4|735.6|735|736.8|736|734|733.4|349
1620724500000|2021-05-11 09:15:00|735.8|735.2|735.9|735.3|736.1|735.5|735|734.4|60
1620724800000|2021-05-11 09:20:00|736|735.4|735.8|735.2|736|735.4|735.5|734.9|70
1620725100000|2021-05-11 09:25:00|735.5|734.9|735.5|734.9|736|735.4|735.5|734.9|316
1620725400000|2021-05-11 09:30:00|735.8|735.2|735.5|734.9|736|735.4|735.5|734.9|65
1620725700000|2021-05-11 09:35:00|734.3|733.7|735|734.4|735|734.4|733.8|733.2|55
1620726000000|2021-05-11 09:40:00|735.1|734.5|735.8|735.2|736.3|735.7|734.8|734.2|45
1620726300000|2021-05-11 09:45:00|735.6|735|735.4|734.8|736.3|735.7|735.4|734.8|46
1620726600000|2021-05-11 09:50:00|735.3|734.7|733.7|733.1|735.4|734.8|733.6|733|87
1620726900000|2021-05-11 09:55:00|733.8|733.2|734.5|733.9|734.8|734.2|733.3|732.7|90
1620727200000|2021-05-11 10:00:00|734.6|734|734.9|734.3|735|734.4|734|733.4|80
1620727500000|2021-05-11 10:05:00|735|734.4|735.1|734.5|735.3|734.7|734.3|733.7|27
1620727800000|2021-05-11 10:10:00|735.3|734.7|737.1|736.5|737.2|736.6|735.1|734.5|116
1620728100000|2021-05-11 10:15:00|737.2|736.6|737.2|736.6|737.6|737|736.9|736.3|95
1620728400000|2021-05-11 10:20:00|737.4|736.8|738.2|737.6|738.5|737.9|737|736.4|99
1620728700000|2021-05-11 10:25:00|738.1|737.5|737.5|736.9|738.4|737.8|737.4|736.8|61
1620729000000|2021-05-11 10:30:00|737.2|736.6|737.6|737|737.7|737.1|737|736.4|28
1620729300000|2021-05-11 10:35:00|737.5|736.9|737.1|736.5|738.1|737.5|737|736.4|53
1620729600000|2021-05-11 10:40:00|737.2|736.6|737.5|736.9|737.5|736.9|737|736.4|16
1620729900000|2021-05-11 10:45:00|737.6|737|737.2|736.6|738|737.4|737.1|736.5|21
1620730200000|2021-05-11 10:50:00|737|736.4|737.7|737.1|738.5|737.9|737|736.4|140
1620730500000|2021-05-11 10:55:00|738|737.4|738.5|737.9|738.5|737.9|737.6|737|20
1620730800000|2021-05-11 11:00:00|738.3|737.7|737.9|737.3|738.3|737.7|737|736.4|48
1620731100000|2021-05-11 11:05:00|738|737.4|737|736.4|738.4|737.8|737|736.4|30
1620731400000|2021-05-11 11:10:00|737.2|736.6|738.2|737.6|738.4|737.8|737.2|736.6|26
1620731700000|2021-05-11 11:15:00|738.1|737.5|737.5|736.9|738.5|737.9|737.5|736.9|62
1620732000000|2021-05-11 11:20:00|737.4|736.8|737.2|736.6|737.4|736.8|736.7|736.1|14
1620732300000|2021-05-11 11:25:00|737.5|736.9|738.2|737.6|738.7|738.1|737.5|736.9|48
1620732600000|2021-05-11 11:30:00|737.9|737.3|737.7|737.1|738.7|738.1|737.7|737.1|47
1620732900000|2021-05-11 11:35:00|737.9|737.3|736.4|735.8|738.1|737.5|736.2|735.6|29
1620733200000|2021-05-11 11:40:00|736.2|735.6|736.6|736|736.7|736.1|736.2|735.6|30
1620733500000|2021-05-11 11:45:00|736.7|736.1|735.9|735.3|736.9|736.3|735.2|734.6|104
1620733800000|2021-05-11 11:50:00|736|735.4|736.2|735.6|736.7|736.1|735.6|735|117
1620734100000|2021-05-11 11:55:00|736.4|735.8|736.1|735.5|736.9|736.3|735.7|735.1|85
1620734400000|2021-05-11 12:00:00|736|735.4|736.1|735.5|736.4|735.8|735.7|735.1|45
1620734700000|2021-05-11 12:05:00|736.2|735.6|736.6|736|736.7|736.1|736|735.4|24
1620735000000|2021-05-11 12:10:00|736.5|735.9|738.9|738.3|738.9|738.3|736.5|735.9|90
1620735300000|2021-05-11 12:15:00|738.8|738.2|738.2|737.6|738.8|738.2|737.9|737.3|46
1620735600000|2021-05-11 12:20:00|738.4|737.8|737.7|737.1|738.5|737.9|737.5|736.9|30
1620735900000|2021-05-11 12:25:00|737.6|737|739.7|739.1|740.7|740.1|737.6|737|217
1620736200000|2021-05-11 12:30:00|739.6|739|740.5|739.9|740.5|739.9|738.6|738|13582
1620736500000|2021-05-11 12:35:00|740.2|739.6|739|738.4|740.4|739.8|738.1|737.5|178
1620736800000|2021-05-11 12:40:00|738.9|738.3|739.8|739.2|739.8|739.2|738.5|737.9|160
1620739800000|2021-05-11 13:30:00|740.7|740.1|744.3|743.7|744.8|744.2|737.5|736.9|1953
1620740100000|2021-05-11 13:35:00|744.5|743.9|746|745.4|746|745.4|742.1|741.5|1110
1620740400000|2021-05-11 13:40:00|746.1|745.5|744.3|743.7|747.1|746.5|744.3|743.7|997
1620740700000|2021-05-11 13:45:00|744|743.4|744.9|744.3|746.3|745.7|743.3|742.7|938
1620741000000|2021-05-11 13:50:00|744.8|744.2|747.6|747|748.3|747.7|744.8|744.2|819
1620741300000|2021-05-11 13:55:00|747.8|747.2|747.3|746.7|748.6|748|746.6|746|591
1620741600000|2021-05-11 14:00:00|747.6|747|747.5|746.9|748.1|747.5|743.6|743|657
1620741900000|2021-05-11 14:05:00|747.4|746.8|748.6|748|749.5|748.9|747.3|746.7|668
1620742200000|2021-05-11 14:10:00|748.7|748.1|748.6|748|750.1|749.5|748.6|748|555
1620742500000|2021-05-11 14:15:00|748.8|748.2|747.9|747.3|749.6|749|746.5|745.9|569
1620742800000|2021-05-11 14:20:00|748|747.4|747.3|746.7|749|748.4|746|745.4|377
1620743100000|2021-05-11 14:25:00|747.1|746.5|744.5|743.9|747.5|746.9|744.5|743.9|402
1620743400000|2021-05-11 14:30:00|744.8|744.2|743.8|743.2|745.3|744.7|743.8|743.2|609
1620743700000|2021-05-11 14:35:00|743.7|743.1|742.5|741.9|743.8|743.2|741.4|740.8|619
1620744000000|2021-05-11 14:40:00|742.3|741.7|742|741.4|743.5|742.9|741.8|741.2|660
1620744300000|2021-05-11 14:45:00|742.3|741.7|742.3|741.7|742.8|742.2|741.5|740.9|271
1620744600000|2021-05-11 14:50:00|742.8|742.2|741.3|740.7|742.8|742.2|741|740.4|434
1620744900000|2021-05-11 14:55:00|741.4|740.8|741.8|741.2|742.5|741.9|740.8|740.2|454
1620745200000|2021-05-11 15:00:00|742.2|740.7|741.5|740.9|742.2|741.4|739.8|739.2|36100
1620745500000|2021-05-11 15:05:00|741.3|740.7|740.8|740.2|742|741.4|740.3|739.7|358
1620745800000|2021-05-11 15:10:00|740.9|740.3|740.8|740.2|741|740.4|740|739.4|424
1620746100000|2021-05-11 15:15:00|740.9|740.3|741.3|740.7|741.3|740.7|740.3|739.7|521
1620746400000|2021-05-11 15:20:00|741.4|740.8|741.8|741.2|742.8|742.2|741|740.4|459
1620746700000|2021-05-11 15:25:00|741.9|741.3|741.6|741|742.5|741.9|741.2|740.6|805
1620747000000|2021-05-11 15:30:00|741.5|740.9|739.6|739|742|741.4|739.2|738.6|325
1620747300000|2021-05-11 15:35:00|739.7|739.1|741.1|740.5|741.2|740.6|739.2|738.6|332
1620747600000|2021-05-11 15:40:00|741|740.4|741.2|740.6|741.2|740.6|740.2|739.6|187
1620747900000|2021-05-11 15:45:00|741|740.4|741.2|740.6|741.3|740.7|740.7|740.1|181
1620748200000|2021-05-11 15:50:00|741.4|740.8|742.2|741.6|742.2|741.6|740.5|739.9|306
1620748500000|2021-05-11 15:55:00|742|741.4|742|741.4|742.5|741.9|741.8|741.2|195
1620748800000|2021-05-11 16:00:00|742.2|741.6|745|744.4|745.2|744.6|742|741.4|629
1620749100000|2021-05-11 16:05:00|745.2|744.6|745|744.4|745.8|745.2|745|744.4|297
1620749400000|2021-05-11 16:10:00|744.7|744.1|744.5|743.9|745|744.4|744|743.4|254
1620749700000|2021-05-11 16:15:00|744.7|744.1|743.7|743.1|744.7|744.1|743.5|742.9|464
1620750000000|2021-05-11 16:20:00|743.8|743.2|743.5|742.9|743.9|743.3|742.9|742.3|153
1620750300000|2021-05-11 16:25:00|743.7|743.1|743.2|742.6|743.7|743.1|743.2|742.6|140
1620750600000|2021-05-11 16:30:00|743|742.4|742.7|742.1|743.4|742.6|742.7|741.9|47393
1620750900000|2021-05-11 16:35:00|742.9|742.3|742|741.4|743|742.4|741.7|741.1|245
1620751200000|2021-05-11 16:40:00|742.2|741.6|742.5|741.9|743|742.4|742|741.4|212
1620751500000|2021-05-11 16:45:00|742.6|742|742|741.4|743|742.4|742|741.4|157
1620751800000|2021-05-11 16:50:00|742.2|741.6|741|740.4|742.7|742.1|741|740.4|212
1620752100000|2021-05-11 16:55:00|741.2|740.6|742.2|741.6|742.5|741.9|741|740.4|236
1620752400000|2021-05-11 17:00:00|742.4|741.8|743.2|742.6|743.2|742.6|742.2|741.6|619
1620752700000|2021-05-11 17:05:00|743.1|742.5|744.2|743.6|744.5|743.9|743|742.4|585
1620753000000|2021-05-11 17:10:00|744.5|743.9|744.2|743.6|744.9|744.3|744|743.4|302
1620753300000|2021-05-11 17:15:00|744|743.4|742.7|742.1|744.7|744.1|742.5|741.9|573
1620753600000|2021-05-11 17:20:00|743|742.4|741.5|740.9|743|742.4|741.5|740.9|371
1620753900000|2021-05-11 17:25:00|741.4|740.8|741.5|740.9|742.2|741.6|741.2|740.6|255
1620754200000|2021-05-11 17:30:00|741.6|741|740.7|740.1|741.7|741.1|740.5|739.9|421
1620754500000|2021-05-11 17:35:00|740.9|740.3|742.2|741.6|742.2|741.6|740.5|739.9|301
1620754800000|2021-05-11 17:40:00|742|741.4|742.7|742.1|743|742.4|741.8|741.2|182
1620755100000|2021-05-11 17:45:00|742.5|741.9|743|742.4|743.3|742.7|742.4|741.8|305
1620755400000|2021-05-11 17:50:00|742.8|742.2|744|743.4|744.3|743.7|742.8|742.2|265
1620755700000|2021-05-11 17:55:00|743.8|743.2|744.3|743.7|744.5|743.9|743.3|742.7|316
1620756000000|2021-05-11 18:00:00|744.5|743.9|744.3|743.7|744.8|744.2|743.8|743.2|379
1620756300000|2021-05-11 18:05:00|744.4|743.8|744|743.4|745.3|744.7|743.3|742.7|741
1620756600000|2021-05-11 18:10:00|743.8|743.2|743.5|742.9|743.8|743.2|742|741.4|2002
1620756900000|2021-05-11 18:15:00|743.2|742.6|744.7|744.1|745|744.4|743|742.4|1127
1620777600000|2021-05-12 00:00:00|745.7|745.1|746.5|745.9|746.9|746.3|744.5|743.9|180
1620777900000|2021-05-12 00:05:00|746.4|745.8|746.9|746.3|747.2|746.6|745.9|745.3|221
1620778200000|2021-05-12 00:10:00|747.2|746.6|747.3|746.7|747.5|746.9|746.7|746.1|90
1620778500000|2021-05-12 00:15:00|747.2|746.6|748.7|748.1|748.7|748.1|747.2|746.6|116
1620778800000|2021-05-12 00:20:00|748.5|747.9|749.4|748.8|749.8|749.2|747.9|747.3|166
1620779100000|2021-05-12 00:25:00|749.2|748.6|748.4|747.8|749.2|748.6|747.9|747.3|102
1620779400000|2021-05-12 00:30:00|748|747.4|748.4|747.8|748.5|747.9|747.9|747.3|53
1620779700000|2021-05-12 00:35:00|748.9|748.3|748.4|747.8|748.9|748.3|747.9|747.3|31
1620780000000|2021-05-12 00:40:00|748.3|747.7|748.2|747.6|748.5|747.9|747.4|746.8|43
1620780300000|2021-05-12 00:45:00|748|747.4|747.8|747.2|748.2|747.6|747.7|747.1|22
1620780600000|2021-05-12 00:50:00|747.9|747.3|748.9|748.3|749.2|748.6|747.9|747.3|52
1620780900000|2021-05-12 00:55:00|748.8|748.2|748.5|747.9|748.8|748.2|748.2|747.6|28
1620781200000|2021-05-12 01:00:00|748.7|748.1|748|747.4|748.7|748.1|747.8|747.2|41
1620781500000|2021-05-12 01:05:00|747.9|747.3|748.5|747.9|748.5|747.9|747.9|747.3|15
1620781800000|2021-05-12 01:10:00|748.7|748.1|748.3|747.7|748.7|748.1|748.2|747.6|16
1620782100000|2021-05-12 01:15:00|748.4|747.8|748.8|748.2|748.9|748.3|748.3|747.7|9
1620782400000|2021-05-12 01:20:00|748.7|748.1|748.4|747.8|748.7|748.1|748.2|747.6|10
1620782700000|2021-05-12 01:25:00|748.3|747.7|748.5|747.9|748.7|748.1|748.3|747.7|11
1620783000000|2021-05-12 01:30:00|748.4|747.8|749|748.4|749.4|748.8|748.4|747.8|40
1620783300000|2021-05-12 01:35:00|749.1|748.5|749.4|748.8|749.9|749.3|749|748.4|93
1620783600000|2021-05-12 01:40:00|749.5|748.9|749.8|749.2|749.9|749.3|749.4|748.8|25
1620783900000|2021-05-12 01:45:00|749.7|749.1|749.8|749.2|749.9|749.3|749.7|749.1|16
1620784200000|2021-05-12 01:50:00|749.9|749.3|749.9|749.3|750|749.4|749.6|749|24
1620784500000|2021-05-12 01:55:00|750|749.4|749.6|749|750|749.4|749.6|749|6
1620784800000|2021-05-12 02:00:00|749.8|749.2|749.3|748.7|749.8|749.2|748.9|748.3|29
1620785100000|2021-05-12 02:05:00|749.2|748.6|749.6|749|749.9|749.3|749.1|748.5|17
1620785400000|2021-05-12 02:10:00|749.5|748.9|749.8|749.2|749.9|749.3|749.3|748.7|23
1620785700000|2021-05-12 02:15:00|749.6|749|749.5|748.9|749.9|749.3|749.1|748.5|16
1620786000000|2021-05-12 02:20:00|749.4|748.8|749.4|748.8|749.4|748.8|749.1|748.5|2
1620786300000|2021-05-12 02:25:00|749.3|748.7|749.3|748.7|749.4|748.8|748.9|748.3|12
1620786600000|2021-05-12 02:30:00|749.1|748.5|748.1|747.5|749.3|748.7|748.1|747.5|19
1620786900000|2021-05-12 02:35:00|748.3|747.7|748.4|747.8|748.5|747.9|748.1|747.5|21
1620787200000|2021-05-12 02:40:00|748.5|747.9|748.5|747.9|748.8|748.2|748.4|747.8|11
1620787500000|2021-05-12 02:45:00|748.6|748|749.6|749|749.6|749|748.6|748|99
1620787800000|2021-05-12 02:50:00|749.4|748.8|748.9|748.3|749.6|749|748.9|748.3|12
1620788100000|2021-05-12 02:55:00|748.8|748.2|749.1|748.5|749.4|748.8|748.6|748|59
1620788400000|2021-05-12 03:00:00|749|748.4|750.9|750.3|751.1|750.5|749|748.4|76
1620788700000|2021-05-12 03:05:00|750.8|750.2|750.6|750|750.8|750.2|750.5|749.9|22
1620789000000|2021-05-12 03:10:00|751.1|750.5|751.4|750.8|752|751.4|751.1|750.5|115
1620789300000|2021-05-12 03:15:00|751.3|750.7|750.9|750.3|751.4|750.8|750.7|750.1|44
1620789600000|2021-05-12 03:20:00|750.8|750.2|751.1|750.5|751.6|751|750.8|750.2|35
1620789900000|2021-05-12 03:25:00|750.9|750.3|750.7|750.1|750.9|750.3|750.7|750.1|31
1620790200000|2021-05-12 03:30:00|750.9|750.3|751.1|750.5|751.1|750.5|750.9|750.3|11
1620790500000|2021-05-12 03:35:00|750.9|750.3|750.8|750.2|750.9|750.3|750.8|750.2|19
1620790800000|2021-05-12 03:40:00|750.7|750.1|750.6|750|750.7|750.1|750.6|750|6
1620791100000|2021-05-12 03:45:00|750.5|749.9|749|748.4|750.6|750|749|748.4|25
1620791400000|2021-05-12 03:50:00|749.2|748.6|748.4|747.8|749.4|748.6|748.4|747.8|67
1620791700000|2021-05-12 03:55:00|748.7|748.1|748.4|747.8|748.9|748.3|748.3|747.7|25
1620792000000|2021-05-12 04:00:00|748.7|748.1|747.6|747|748.7|748.1|747.4|746.8|63
1620792300000|2021-05-12 04:05:00|747.7|747.1|747.6|747|747.7|747.1|747.6|747|19
1620792600000|2021-05-12 04:10:00|747.7|747.1|747.4|746.8|747.7|747.1|747.4|746.8|6
1620792900000|2021-05-12 04:15:00|747.6|747|747.4|746.8|748.1|747.5|747.3|746.7|33
1620793200000|2021-05-12 04:20:00|747.6|747|747.6|747|747.7|747.1|747.4|746.8|18
1620793500000|2021-05-12 04:25:00|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|2
1620793800000|2021-05-12 04:30:00|747.2|746.6|747.1|746.5|747.3|746.7|746.9|746.3|16
1620794100000|2021-05-12 04:35:00|746.9|746.3|747.6|747|747.6|747|746.9|746.3|13
1620794400000|2021-05-12 04:40:00|747.7|747.1|747.9|747.3|747.9|747.3|747.4|746.8|11
1620794700000|2021-05-12 04:45:00|748.1|747.5|748.1|747.5|748.2|747.6|747.9|747.3|3
1620795000000|2021-05-12 04:50:00|748|747.4|747.9|747.3|748.4|747.8|747.9|747.3|5
1620795300000|2021-05-12 04:55:00|747.4|746.8|747.3|746.7|747.4|746.8|747.2|746.6|11
1620795600000|2021-05-12 05:00:00|747.2|746.6|747.2|746.6|747.4|746.8|747.2|746.6|1
1620795900000|2021-05-12 05:05:00|747.3|746.7|747.7|747.1|747.7|747.1|747.2|746.6|18
1620796200000|2021-05-12 05:10:00|747.4|746.8|747.4|746.8|747.7|747.1|747.2|746.6|19
1620796500000|2021-05-12 05:15:00|747.3|746.7|746.4|745.8|747.3|746.7|746.4|745.8|21
1620796800000|2021-05-12 05:20:00|746.6|746|746.6|746|746.8|746.2|746.4|745.8|12
1620797100000|2021-05-12 05:25:00|746.4|745.8|746.4|745.8|746.6|746|746.4|745.8|5
1620797400000|2021-05-12 05:30:00|746.6|746|746.7|746.1|746.7|746.1|746.4|745.8|11
1620797700000|2021-05-12 05:35:00|747.1|746.5|747.2|746.6|747.2|746.6|746.8|746.2|33
1620798000000|2021-05-12 05:40:00|747.1|746.5|747.3|746.7|747.4|746.8|746.7|746.1|11
1620798300000|2021-05-12 05:45:00|747.2|746.6|747.4|746.8|747.4|746.8|746.9|746.3|8
1620798600000|2021-05-12 05:50:00|747.7|747.1|747.9|747.3|748.2|747.6|747.7|747.1|31
1620798900000|2021-05-12 05:55:00|748|747.4|747.9|747.3|748.2|747.6|747.7|747.1|13
1620799200000|2021-05-12 06:00:00|748|747.4|749.6|749|749.6|749|748|747.4|20
1620799500000|2021-05-12 06:05:00|749.5|748.9|748.8|748.2|749.9|749.3|748.7|748.1|38
1620799800000|2021-05-12 06:10:00|748.9|748.3|749|748.4|749.1|748.5|748.3|747.7|37
1620800100000|2021-05-12 06:15:00|748.9|748.3|748.8|748.2|749|748.4|748.6|748|14
1620800400000|2021-05-12 06:20:00|748.9|748.3|749.1|748.5|749.1|748.5|748.6|748|17
1620800700000|2021-05-12 06:25:00|749.4|748.8|748.5|747.9|749.4|748.8|748.3|747.7|42
1620801000000|2021-05-12 06:30:00|748.4|747.8|749.4|748.8|749.6|749|748.3|747.7|48
1620801300000|2021-05-12 06:35:00|749.5|748.9|750.1|749.5|750.2|749.6|749.5|748.9|19
1620801600000|2021-05-12 06:40:00|750|749.4|750.1|749.5|750.4|749.8|749.9|749.3|16
1620801900000|2021-05-12 06:45:00|750|749.4|748.8|748.2|750.1|749.5|748.8|748.2|26
1620802200000|2021-05-12 06:50:00|748.9|748.3|748.9|748.3|749.1|748.5|748.6|748|16
1620802500000|2021-05-12 06:55:00|749.1|748.5|750.1|749.5|750.6|750|749.1|748.5|44
1620802800000|2021-05-12 07:00:00|750.2|749.6|749.6|749|750.4|749.8|749.4|748.8|22
1620803100000|2021-05-12 07:05:00|749.9|749.3|749.4|748.8|750.1|749.5|748.9|748.3|33
1620803400000|2021-05-12 07:10:00|749.3|748.7|749.5|748.9|749.9|749.3|748.9|748.3|34
1620803700000|2021-05-12 07:15:00|749.4|748.8|749.3|748.7|750.1|749.5|749.3|748.7|41
1620804000000|2021-05-12 07:20:00|749.4|748.8|748.8|748.2|749.5|748.9|748.8|748.2|11
1620804300000|2021-05-12 07:25:00|748.6|748|749.3|748.7|749.3|748.7|748.5|747.9|30
1620804600000|2021-05-12 07:30:00|749.1|748.5|748.3|747.7|749.1|748.5|747.6|747|57
1620804900000|2021-05-12 07:35:00|748.1|747.5|748.1|747.5|748.8|748.2|748.1|747.5|41
1620805200000|2021-05-12 07:40:00|748.3|747.7|748.1|747.5|748.4|747.8|748.1|747.5|8
1620805500000|2021-05-12 07:45:00|748|747.4|747.8|747.2|748|747.4|747.6|747|24
1620805800000|2021-05-12 07:50:00|747.9|747.3|749.1|748.5|749.1|748.5|747.8|747.2|30
1620806100000|2021-05-12 07:55:00|749|748.4|748.8|748.2|749.4|748.8|748.6|748|14
1620806400000|2021-05-12 08:00:00|748.9|748.3|748.6|748|748.9|748.3|748.6|748|12
1620806700000|2021-05-12 08:05:00|748.5|747.9|748.1|747.5|748.6|748|747.8|747.2|23
1620807000000|2021-05-12 08:10:00|748.3|747.7|747.9|747.3|748.4|747.8|747.9|747.3|12
1620807300000|2021-05-12 08:15:00|747.6|747|748.9|748.3|749|748.4|747.6|747|30
1620807600000|2021-05-12 08:20:00|748.6|748|748.9|748.3|748.9|748.3|748.5|747.9|20
1620807900000|2021-05-12 08:25:00|748.7|748.1|749.5|748.9|749.6|749|748.6|748|36
1620808200000|2021-05-12 08:30:00|749.4|748.8|749.4|748.8|749.5|748.9|749|748.4|24
1620808500000|2021-05-12 08:35:00|749.1|748.5|749.1|748.5|749.1|748.5|749|748.4|5
1620808800000|2021-05-12 08:40:00|749|748.4|749.2|748.6|749.4|748.8|748.4|747.8|21
1620809100000|2021-05-12 08:45:00|749.4|748.8|749.2|748.6|749.6|749|749.1|748.5|22
1620809400000|2021-05-12 08:50:00|749.4|748.8|747|746.4|749.4|748.8|746.9|746.3|110
1620809700000|2021-05-12 08:55:00|747.1|746.5|745.5|744.9|747.1|746.5|745.3|744.7|172
1620810000000|2021-05-12 09:00:00|745.7|745.1|745.5|744.9|745.7|745.1|745.2|744.6|54
1620810300000|2021-05-12 09:05:00|745.4|744.8|744.8|744.2|745.5|744.9|744.7|744.1|38
1620810600000|2021-05-12 09:10:00|745.2|744.6|745.8|745.2|745.9|745.3|744.7|744.1|60
1620810900000|2021-05-12 09:15:00|745.9|745.3|747.1|746.5|747.6|747|745.9|745.3|37
1620811200000|2021-05-12 09:20:00|747|746.4|747.3|746.7|747.4|746.8|746.3|745.7|40
1620811500000|2021-05-12 09:25:00|747.4|746.8|747.3|746.7|747.4|746.8|746.9|746.3|9
1620811800000|2021-05-12 09:30:00|747.1|746.5|745.4|744.8|747.1|746.5|745.4|744.8|39
1620812100000|2021-05-12 09:35:00|745.5|744.9|745.8|745.2|745.9|745.3|745.3|744.7|41
1620812400000|2021-05-12 09:40:00|745.6|745|746.9|746.3|746.9|746.3|745.5|744.9|27
1620812700000|2021-05-12 09:45:00|747|746.4|746.3|745.7|747.1|746.5|746.3|745.7|20
1620813000000|2021-05-12 09:50:00|746.1|745.5|746.1|745.5|746.4|745.8|745.9|745.3|14
1620813300000|2021-05-12 09:55:00|745.9|745.3|745.1|744.5|746|745.4|744.9|744.3|27
1620813600000|2021-05-12 10:00:00|745.3|744.7|744.1|743.5|745.5|744.9|744.1|743.5|122
1620813900000|2021-05-12 10:05:00|744.6|744|743.4|742.8|744.7|744.1|742.6|742|165
1620814200000|2021-05-12 10:10:00|743.5|742.9|742.5|741.9|743.5|742.9|742.3|741.7|82
1620814500000|2021-05-12 10:15:00|742.6|742|742.2|741.6|742.6|742|741.9|741.3|139
1620814800000|2021-05-12 10:20:00|742.1|741.5|740.8|740.2|742.1|741.5|740.6|740|150
1620815100000|2021-05-12 10:25:00|740.7|740.1|741.3|740.7|741.3|740.7|740.2|739.6|99
1620815400000|2021-05-12 10:30:00|741.2|740.6|741.2|740.6|741.8|741.2|741.1|740.5|41
1620815700000|2021-05-12 10:35:00|741.3|740.7|741.8|741.2|741.8|741.2|740.9|740.3|48
1620816000000|2021-05-12 10:40:00|741.7|741.1|742.3|741.7|742.6|742|741.7|741.1|38
1620816300000|2021-05-12 10:45:00|742.4|741.8|742.6|742|742.8|742.2|742.1|741.5|32
1620816600000|2021-05-12 10:50:00|742.7|742.1|743.7|743.1|744.3|743.7|742.3|741.7|168
1620816900000|2021-05-12 10:55:00|743.8|743.2|743.7|743.1|743.8|743.2|743.4|742.8|10
1620817200000|2021-05-12 11:00:00|743.6|743|742.7|742.1|743.7|743.1|742.4|741.8|15
1620817500000|2021-05-12 11:05:00|742.8|742.2|741.4|740.8|742.8|742.2|741.1|740.5|54
1620817800000|2021-05-12 11:10:00|741.3|740.7|741.1|740.5|741.4|740.8|740.9|740.3|35
1620818100000|2021-05-12 11:15:00|740.8|740.2|740.9|740.3|741.1|740.5|740|739.4|68
1620818400000|2021-05-12 11:20:00|741.1|740.5|740.2|739.6|741.2|740.6|740.2|739.6|58
1620818700000|2021-05-12 11:25:00|740.1|739.5|740.7|740.1|740.9|740.3|739.8|739.2|87
1620819000000|2021-05-12 11:30:00|740.8|740.2|741.7|741.1|741.9|741.3|740.3|739.7|46
1620819300000|2021-05-12 11:35:00|741.8|741.2|741.6|741|741.8|741.2|741.4|740.8|9
1620819600000|2021-05-12 11:40:00|741.4|740.8|740.6|740|741.4|740.8|740.6|740|17
1620819900000|2021-05-12 11:45:00|740.4|739.8|740.9|740.3|741.1|740.5|740.3|739.7|23
1620820200000|2021-05-12 11:50:00|740.8|740.2|740.9|740.3|741.3|740.7|740.3|739.7|38
1620820500000|2021-05-12 11:55:00|740.7|740.1|741.1|740.5|741.4|740.8|740.6|740|28
1620820800000|2021-05-12 12:00:00|741.3|740.7|740.4|739.8|741.3|740.7|740.4|739.8|25
1620821100000|2021-05-12 12:05:00|740.3|739.7|738.2|737.6|740.3|739.7|737.6|737|165
1620821400000|2021-05-12 12:10:00|738.3|737.7|739.5|738.9|739.6|739|738.3|737.7|56
1620821700000|2021-05-12 12:15:00|739.3|738.7|737.4|736.8|739.3|738.7|737.1|736.5|258
1620822000000|2021-05-12 12:20:00|737.5|736.9|737.6|737|738.1|737.5|737.2|736.6|77
1620822300000|2021-05-12 12:25:00|737.5|736.9|737.6|737|737.8|737.2|737.2|736.6|89
1620822600000|2021-05-12 12:30:00|737.5|736.9|737|736.4|737.8|737.2|736.9|736.3|157
1620822900000|2021-05-12 12:35:00|736.9|736.3|738.1|737.5|738.1|737.5|736.1|735.5|112
1620823200000|2021-05-12 12:40:00|738|737.4|738.8|738.2|739.3|738.7|738|737.4|120
1620826200000|2021-05-12 13:30:00|740.4|739.8|738.2|737.6|740.4|739.8|735.9|735.3|1253
1620826500000|2021-05-12 13:35:00|738.3|737.7|740.1|739.5|740.5|739.9|736.8|736.2|665
1620826800000|2021-05-12 13:40:00|739.9|739.3|739.9|739.3|740.5|739.9|738.8|738.2|595
1620827100000|2021-05-12 13:45:00|739.8|739.2|740.8|740.2|741.5|740.9|738.3|737.7|760
1620827400000|2021-05-12 13:50:00|740.9|740.3|741.4|740.8|743|742.4|740.3|739.7|563
1620827700000|2021-05-12 13:55:00|741.5|740.9|741.4|740.8|743|742.4|740.5|739.9|468
1620828000000|2021-05-12 14:00:00|741.3|740.7|740.9|740.3|742.2|741.6|740.8|740.2|274
1620828300000|2021-05-12 14:05:00|741|740.4|740.5|739.9|741.8|741.2|740|739.4|305
1620828600000|2021-05-12 14:10:00|740.7|740.1|741.3|740.7|741.3|740.7|740.3|739.7|261
1620828900000|2021-05-12 14:15:00|741.5|740.9|741.8|741.2|742.7|742.1|740.8|740.2|372
1620829200000|2021-05-12 14:20:00|741.7|741.1|740.8|740.2|743|742.4|740.3|739.7|494
1620829500000|2021-05-12 14:25:00|740.7|740.1|740.8|740.2|742|741.4|740|739.4|259
1620829800000|2021-05-12 14:30:00|741|740.4|738.8|738.2|741|740.4|738.6|738|561
1620830100000|2021-05-12 14:35:00|738.9|738.3|739.3|738.7|740|739.4|738.8|738.2|426
1620830400000|2021-05-12 14:40:00|739.1|738.5|740.5|739.9|740.5|739.9|739.1|738.5|278
1620830700000|2021-05-12 14:45:00|740.4|739.8|736.3|735.7|740.4|739.8|736.1|735.5|427
1620831000000|2021-05-12 14:50:00|736.1|735.5|735.8|735.2|736.6|736|735.1|734.5|385
1620831300000|2021-05-12 14:55:00|735.7|735.1|735.8|735.2|736.6|736|735.3|734.7|222
1620831600000|2021-05-12 15:00:00|736|735.4|736.6|736|736.8|736.2|734.3|733.7|114685
1620831900000|2021-05-12 15:05:00|736.4|735.8|737.8|737.2|738|737.4|736.4|735.8|390
1620832200000|2021-05-12 15:10:00|737.9|737.3|737.8|737.2|738.3|737.7|736.3|735.7|504
1620832500000|2021-05-12 15:15:00|737.9|737.3|738.5|737.9|738.5|737.9|737.5|736.9|181
1620832800000|2021-05-12 15:20:00|738.4|737.8|738.5|737.9|739|738.4|737.8|737.2|239
1620833100000|2021-05-12 15:25:00|738.7|738.1|739.5|738.9|739.5|738.9|738.5|737.9|226
1620833400000|2021-05-12 15:30:00|739.4|738.8|739.3|738.7|739.5|738.9|738|737.4|303
1620833700000|2021-05-12 15:35:00|739|738.4|739.7|739.1|739.8|739.2|738.5|737.9|209
1620834000000|2021-05-12 15:40:00|739.5|738.9|738.5|737.9|739.8|739.2|738.5|737.9|203
1620834300000|2021-05-12 15:45:00|738.8|738.2|740.2|739.6|741|740.4|738.5|737.9|360
1620834600000|2021-05-12 15:50:00|740.1|739.5|737.5|736.9|740.2|739.6|737.4|736.8|304
1620834900000|2021-05-12 15:55:00|737.4|736.8|738.5|737.9|738.8|738.2|737.4|736.8|192
1620835200000|2021-05-12 16:00:00|734.7|734.1|734.4|733.8|735.8|735|726.7|726.1|425412
1620835500000|2021-05-12 16:05:00|734.6|734|734.3|733.7|737.6|737|732.1|731.5|34194
1620835800000|2021-05-12 16:10:00|734.4|733.8|735.8|735.2|735.9|735.3|732.3|731.4|173107
1620836100000|2021-05-12 16:15:00|735.7|735.1|732.7|732.1|736.2|735.4|732.4|731.8|105883
1620836400000|2021-05-12 16:20:00|732.5|731.9|733|732.4|733.4|732.8|731.2|730.6|770
1620836700000|2021-05-12 16:25:00|732.9|732.3|734|733.4|736.2|735.6|732.7|732.1|440
1620837000000|2021-05-12 16:30:00|733.9|733.3|736.4|735.8|736.4|735.8|733.8|733.2|623
1620837300000|2021-05-12 16:35:00|736.3|735.7|736.4|735.8|737.3|736.7|735.2|734.6|358
1620837600000|2021-05-12 16:40:00|736.6|736|732.7|732.1|736.8|736.2|732.5|731.9|853
1620837900000|2021-05-12 16:45:00|732.6|732|733.3|732.7|733.4|732.8|732.4|731.8|174
1620838200000|2021-05-12 16:50:00|733.4|732.8|733.9|733.3|733.9|733.3|732.6|732|188
1620838500000|2021-05-12 16:55:00|733.6|733|732.5|731.9|733.8|733.2|732.4|731.8|94
1620838800000|2021-05-12 17:00:00|732.4|731.8|734.8|734.2|734.9|734.3|732.4|731.8|191
1620839100000|2021-05-12 17:05:00|734.9|734.3|734|733.4|735.9|735.3|733.9|733.3|209
1620839400000|2021-05-12 17:10:00|734.1|733.5|734.3|733.7|734.5|733.9|733.5|732.9|213
1620839700000|2021-05-12 17:15:00|734.1|733.5|734.1|733.5|734.4|733.8|733.4|732.8|145
1620840000000|2021-05-12 17:20:00|734.3|733.7|729.6|729|734.4|733.8|729.5|728.9|525
1620840300000|2021-05-12 17:25:00|729.9|729.3|727.9|727.3|730.6|730|727.1|726.5|578
1620840600000|2021-05-12 17:30:00|728.1|727.5|727.6|727|729|728.4|727.6|727|487
1620840900000|2021-05-12 17:35:00|727.9|727.3|728.5|727.9|730|729.4|727.9|727.3|398
1620841200000|2021-05-12 17:40:00|728.4|727.8|728.5|727.9|729.1|728.5|726.6|726|471
1620841500000|2021-05-12 17:45:00|728.6|728|728.9|728.3|729.1|728.5|727.9|727.3|280
1620841800000|2021-05-12 17:50:00|729.1|728.5|725.5|724.9|729.5|728.9|725.4|724.8|459
1620842100000|2021-05-12 17:55:00|725.8|725.2|725.6|725|726.1|725.5|725.1|724.5|253
1620842400000|2021-05-12 18:00:00|725.8|725.2|727.6|727|727.9|727.3|725.4|724.8|606
1620842700000|2021-05-12 18:05:00|727.5|726.9|727.1|726.5|729.1|728.5|727.1|726.5|886
1620843000000|2021-05-12 18:10:00|726.9|726.3|730.5|729.9|731.6|731|725.9|725.3|1743
1620843300000|2021-05-12 18:15:00|730.4|729.8|730.8|729.8|732.1|731.5|730.1|729.5|381
1620864000000|2021-05-13 00:00:00|732.9|732.3|730.6|730|734.5|733.9|729.8|729.2|382
1620864300000|2021-05-13 00:05:00|730.7|730.1|729.2|728.6|730.7|730.1|729|728.4|91
1620864600000|2021-05-13 00:10:00|729.3|728.7|728.9|728.3|729.5|728.9|727.1|726.5|316
1620864900000|2021-05-13 00:15:00|728.7|728.1|728|727.4|728.7|728.1|727.4|726.8|139
1620865200000|2021-05-13 00:20:00|727.9|727.3|726.6|726|728.9|728.3|726.6|726|170
1620865500000|2021-05-13 00:25:00|726.8|726.2|727.4|726.8|727.9|727.3|726.5|725.9|104
1620865800000|2021-05-13 00:30:00|727.2|726.6|726.1|725.5|727.5|726.9|725.9|725.3|154
1620866100000|2021-05-13 00:35:00|726.3|725.7|725.9|725.3|726.5|725.9|725.9|725.3|167
1620866400000|2021-05-13 00:40:00|725.4|724.8|725.2|724.6|726.6|726|725.1|724.5|159
1620866700000|2021-05-13 00:45:00|725.1|724.5|726.5|725.9|726.5|725.9|725.1|724.5|161
1620867000000|2021-05-13 00:50:00|726.6|726|726.4|725.8|726.6|726|725.6|725|88
1620867300000|2021-05-13 00:55:00|726.5|725.9|726.5|725.9|726.6|726|726.1|725.5|26
1620867600000|2021-05-13 01:00:00|726.6|726|727|726.4|727.1|726.5|726|725.4|69
1620867900000|2021-05-13 01:05:00|727.1|726.5|726.4|725.8|727.1|726.5|726.4|725.8|32
1620868200000|2021-05-13 01:10:00|726.5|725.9|726.5|725.9|726.8|726.2|726.3|725.7|19
1620868500000|2021-05-13 01:15:00|726.6|726|726.6|726|727|726.4|726.3|725.7|46
1620868800000|2021-05-13 01:20:00|726.5|725.9|726.7|726.1|726.8|726.2|726.2|725.6|24
1620869100000|2021-05-13 01:25:00|726.8|726.2|725.8|725.2|727|726.4|725.8|725.2|54
1620869400000|2021-05-13 01:30:00|725.7|725.1|725.7|725.1|726|725.4|725.4|724.3|3415
1620869700000|2021-05-13 01:35:00|725.6|725|726.1|725.5|726.1|725.5|725.6|725|32
1620870000000|2021-05-13 01:40:00|726|725.4|725.7|725.1|726.3|725.7|725.7|725.1|14
1620870300000|2021-05-13 01:45:00|725.8|725.2|726.1|725.5|726.3|725.7|725.8|725.2|9
1620870600000|2021-05-13 01:50:00|726|725.4|725.6|725|726|725.4|725.6|725|23
1620870900000|2021-05-13 01:55:00|725.7|725.1|725.8|725.2|726.1|725.5|725.7|725.1|21
1620871200000|2021-05-13 02:00:00|725.6|725|725.5|724.9|725.6|725|725.1|724.5|26
1620871500000|2021-05-13 02:05:00|725.6|725|726|725.4|726|725.4|725.5|724.9|16
1620871800000|2021-05-13 02:10:00|725.8|725.2|725.8|725.2|726.1|725.5|725.8|725.2|16
1620872100000|2021-05-13 02:15:00|726|725.4|726|725.4|726.1|725.5|725.8|725.2|9
1620872400000|2021-05-13 02:20:00|726.1|725.5|726.1|725.5|726.8|726.2|725.8|725.2|60
1620872700000|2021-05-13 02:25:00|726|725.4|726|725.4|726.1|725.5|726|725.4|11
1620873000000|2021-05-13 02:30:00|725.8|725.2|725.3|724.7|726|725.4|725.1|724.5|71
1620873300000|2021-05-13 02:35:00|725.2|724.6|725.6|725|725.7|725.1|725.2|724.6|11
1620873600000|2021-05-13 02:40:00|725.7|725.1|726.3|725.7|726.3|725.7|725.6|725|27
1620873900000|2021-05-13 02:45:00|726.4|725.8|726.6|726|727.1|726.5|726.3|725.7|34
1620874200000|2021-05-13 02:50:00|726.8|726.2|726.8|726.2|726.9|726.3|726.3|725.7|17
1620874500000|2021-05-13 02:55:00|726.4|725.8|726.4|725.8|726.6|726|726.1|725.5|10
1620874800000|2021-05-13 03:00:00|726.6|726|726.4|725.8|726.6|726|726.1|725.5|16
1620875100000|2021-05-13 03:05:00|726.3|725.7|726.4|725.8|726.4|725.8|726.1|725.5|7
1620875400000|2021-05-13 03:10:00|726.6|726|727.4|726.8|727.6|727|726.3|725.7|240
1620875700000|2021-05-13 03:15:00|727.6|727|726.8|726.2|727.6|727|726.8|726.2|48
1620876000000|2021-05-13 03:20:00|726.6|726|726.6|726|726.7|726.1|726.1|725.5|29
1620876300000|2021-05-13 03:25:00|726.7|726.1|726.6|726|726.8|726.2|726.6|726|8
1620876600000|2021-05-13 03:30:00|726.7|726.1|726.6|726|726.7|726.1|726.6|726|10
1620876900000|2021-05-13 03:35:00|726.8|726.2|726.9|726.3|727|726.4|726.8|726.2|15
1620877200000|2021-05-13 03:40:00|727|726.4|726.8|726.2|727|726.4|726.8|726.2|3
1620877500000|2021-05-13 03:45:00|727|726.4|727|726.4|727|726.4|726.8|726.2|8
1620877800000|2021-05-13 03:50:00|727.2|726.6|727|726.4|727.2|726.6|727|726.4|5
1620878100000|2021-05-13 03:55:00|726.9|726.3|726.8|726.2|726.9|726.3|726.8|726.2|5
1620878400000|2021-05-13 04:00:00|726.9|726.3|727.9|727.3|728|727.4|726.9|726.3|22
1620878700000|2021-05-13 04:05:00|728|727.4|729|728.4|729.2|728.6|728|727.4|24
1620879000000|2021-05-13 04:10:00|729.2|728.6|729.9|729.3|730.3|729.7|729.2|728.6|62
1620879300000|2021-05-13 04:15:00|729.8|729.2|729.8|729.2|730|729.4|729.8|729.2|42
1620879600000|2021-05-13 04:20:00|730|729.4|729.8|729.2|730.3|729.7|729.8|729.2|31
1620879900000|2021-05-13 04:25:00|729.6|729|729.5|728.9|729.8|729.2|728.8|728.2|77
1620880200000|2021-05-13 04:30:00|729.4|728.8|728.8|728.2|729.4|728.8|728.5|727.9|15
1620880500000|2021-05-13 04:35:00|728.6|728|728.3|727.7|728.6|728|728.3|727.7|25
1620880800000|2021-05-13 04:40:00|728|727.4|727.5|726.9|728|727.4|727.5|726.9|23
1620881100000|2021-05-13 04:45:00|727.8|727.2|728|727.4|728.1|727.5|727.8|727.2|13
1620881400000|2021-05-13 04:50:00|728.3|727.7|727.9|727.3|728.8|728.2|727.5|726.9|39
1620881700000|2021-05-13 04:55:00|728|727.4|728.5|727.9|728.5|727.9|728|727.4|10
1620882000000|2021-05-13 05:00:00|728.4|727.8|728.4|727.8|728.5|727.9|728|727.4|33
1620882300000|2021-05-13 05:05:00|728.3|727.7|728.1|727.5|728.5|727.9|728|727.4|4
1620882600000|2021-05-13 05:10:00|728.3|727.7|727.9|727.3|728.3|727.7|727.9|727.3|4
1620882900000|2021-05-13 05:15:00|728|727.4|727.9|727.3|728|727.4|727.8|727.2|2
1620883200000|2021-05-13 05:20:00|727.8|727.2|727|726.4|727.8|727.2|727|726.4|9
1620883500000|2021-05-13 05:25:00|726.9|726.3|727.3|726.7|727.3|726.7|726.8|726.2|22
1620883800000|2021-05-13 05:30:00|727.1|726.5|728|727.4|728|727.4|727|726.4|7
1620884100000|2021-05-13 05:35:00|727.9|727.3|728|727.4|728.3|727.7|727.6|727|12
1620884400000|2021-05-13 05:40:00|728.1|727.5|728|727.4|728.3|727.7|727.8|727.2|7
1620884700000|2021-05-13 05:45:00|727.9|727.3|727.8|727.2|727.9|727.3|727.5|726.9|7
1620885000000|2021-05-13 05:50:00|727.6|727|727.8|727.2|727.8|727.2|727.5|726.9|3
1620885300000|2021-05-13 05:55:00|728|727.4|728.4|727.8|728.5|727.9|727.9|727.3|16
1620885600000|2021-05-13 06:00:00|728.2|727.6|727.6|727|728.5|727.9|727.6|727|26
1620885900000|2021-05-13 06:05:00|727.5|726.9|727.9|727.3|728.2|727.6|727.5|726.9|32
1620886200000|2021-05-13 06:10:00|727.7|727.1|726.9|726.3|728.2|727.6|726.9|726.3|44
1620886500000|2021-05-13 06:15:00|726.8|726.2|726.7|726.1|727.2|726.6|726.3|725.7|41
1620886800000|2021-05-13 06:20:00|726.9|726.3|727.5|726.9|727.5|726.9|726.1|725.5|52
1620887100000|2021-05-13 06:25:00|727.4|726.8|728|727.4|728.1|727.5|727.2|726.6|22
1620887400000|2021-05-13 06:30:00|727.9|727.3|728.5|727.9|728.5|727.9|727.6|727|31
1620887700000|2021-05-13 06:35:00|728.4|727.8|728.5|727.9|728.6|728|728.2|727.6|16
1620888000000|2021-05-13 06:40:00|728.6|728|729.6|729|730|729.4|728.6|728|34
1620888300000|2021-05-13 06:45:00|729.5|728.9|731.2|730.6|731.2|730.6|729.4|728.8|48
1620888600000|2021-05-13 06:50:00|731.3|730.7|732.3|731.7|732.5|731.9|731.2|730.6|92
1620888900000|2021-05-13 06:55:00|732.6|732|732.2|731.6|732.7|732.1|731.7|731.1|75
1620889200000|2021-05-13 07:00:00|732.3|731.7|731.1|730.5|732.3|731.7|730.6|730|69
1620889500000|2021-05-13 07:05:00|731|730.4|731.5|730.9|731.7|731.1|730.5|729.9|67
1620889800000|2021-05-13 07:10:00|731.3|730.7|730.6|730|731.3|730.7|730.5|729.9|56
1620890100000|2021-05-13 07:15:00|730.5|729.9|730.6|730|730.8|730.2|730.5|729.9|12
1620890400000|2021-05-13 07:20:00|730.7|730.1|731.3|730.7|731.7|731.1|730.5|729.9|37
1620890700000|2021-05-13 07:25:00|731.5|730.9|732.9|732.3|733.2|732.6|731|730.4|67
1620891000000|2021-05-13 07:30:00|733.1|732.5|731.7|731.1|733.1|732.5|731.7|731.1|29
1620891300000|2021-05-13 07:35:00|731.6|731|731.2|730.6|731.9|731.3|731.2|730.6|30
1620891600000|2021-05-13 07:40:00|731|730.4|731.3|730.7|731.4|730.8|731|730.4|40
1620891900000|2021-05-13 07:45:00|731.4|730.8|731.2|730.6|731.6|731|730.9|730.3|15
1620892200000|2021-05-13 07:50:00|731.1|730.5|729.7|729.1|731.1|730.5|729.5|728.9|116
1620892500000|2021-05-13 07:55:00|729.6|729|727.2|726.6|729.6|729|727.2|726.6|128
1620892800000|2021-05-13 08:00:00|727.5|726.9|728.8|728.2|729|728.4|727.3|726.7|58
1620893100000|2021-05-13 08:05:00|728.7|728.1|729|728.4|729|728.4|728.5|727.9|14
1620893400000|2021-05-13 08:10:00|729.1|728.5|729.1|728.5|729.6|729|729|728.4|9
1620893700000|2021-05-13 08:15:00|728.5|727.9|728.5|727.9|728.7|728.1|727.8|727.2|65
1620894000000|2021-05-13 08:20:00|728.7|728.1|727.2|726.6|728.8|728.2|727.2|726.6|60
1620894300000|2021-05-13 08:25:00|727.5|726.9|723.3|722.7|727.5|726.9|723.1|722.5|232
1620894600000|2021-05-13 08:30:00|723.2|722.6|723.2|722.6|723.5|722.9|721.9|721.3|307
1620894900000|2021-05-13 08:35:00|723|722.4|722.3|721.7|723.2|722.6|722.3|721.7|50
1620895200000|2021-05-13 08:40:00|722.5|721.9|723.2|722.6|723.2|722.6|722.1|721.5|88
1620895500000|2021-05-13 08:45:00|723.4|722.8|721.2|720.6|723.5|722.9|721|720.4|211
1620895800000|2021-05-13 08:50:00|721|720.4|719.6|719|721.2|720.6|719.1|718.5|306
1620896100000|2021-05-13 08:55:00|719.7|719.1|721|720.4|721.2|720.6|719.6|719|159
1620896400000|2021-05-13 09:00:00|720.9|720.3|722.5|721.9|722.7|722.1|720.9|720.3|109
1620896700000|2021-05-13 09:05:00|722.6|722|722.6|722|723.7|723.1|722.3|721.7|105
1620897000000|2021-05-13 09:10:00|722.7|722.1|723.2|722.6|723.2|722.6|722.7|722.1|65
1620897300000|2021-05-13 09:15:00|723|722.4|722.2|721.6|723.1|722.5|722.2|721.6|41
1620897600000|2021-05-13 09:20:00|722.5|721.9|722.7|722.1|723.5|722.9|722.5|721.9|61
1620897900000|2021-05-13 09:25:00|722.5|721.9|723.2|722.6|723.5|722.9|722.5|721.9|53
1620898200000|2021-05-13 09:30:00|723.3|722.7|722.7|722.1|723.7|723.1|722.7|722.1|27
1620898500000|2021-05-13 09:35:00|722.3|721.7|721.5|720.9|722.5|721.9|721|720.4|184
1620898800000|2021-05-13 09:40:00|721.7|721.1|722.7|722.1|723.1|722.5|721.5|720.9|32
1620899100000|2021-05-13 09:45:00|722.8|722.2|722.3|721.7|722.8|722.2|722.3|721.7|33
1620899400000|2021-05-13 09:50:00|722.5|721.9|722.8|722.2|723|722.4|722.5|721.9|17
1620899700000|2021-05-13 09:55:00|723|722.4|723|722.4|723.1|722.5|722.7|722.1|15
1620900000000|2021-05-13 10:00:00|723.1|722.5|723.3|722.7|723.5|722.9|722.7|722.1|42
1620900300000|2021-05-13 10:05:00|723.5|722.9|723.5|722.9|723.7|723.1|723|722.4|25
1620900600000|2021-05-13 10:10:00|723.3|722.7|723.7|723.1|724.3|723.7|723.2|722.6|34
1620900900000|2021-05-13 10:15:00|723.8|723.2|723.3|722.7|724.2|723.6|723.2|722.6|29
1620901200000|2021-05-13 10:20:00|722.9|722.3|723|722.4|723.4|722.8|722.1|721.5|70
1620901500000|2021-05-13 10:25:00|723.2|722.6|722.9|722.3|723.4|722.8|722.9|722.3|15
1620901800000|2021-05-13 10:30:00|723|722.4|722.2|721.6|723.2|722.6|721.8|721.2|32
1620902100000|2021-05-13 10:35:00|722.3|721.7|723.2|722.6|723.2|722.6|721.9|721.3|72
1620902400000|2021-05-13 10:40:00|722.9|722.3|722.8|722.2|723.4|722.8|722.5|721.9|27
1620902700000|2021-05-13 10:45:00|722.9|722.3|723.3|722.7|723.7|723.1|722.5|721.9|60
1620903000000|2021-05-13 10:50:00|723.4|722.8|725.1|724.5|725.1|724.5|723|722.4|88
1620903300000|2021-05-13 10:55:00|725.4|724.8|724.8|724.2|725.4|724.8|724.4|723.8|110
1620903600000|2021-05-13 11:00:00|724.6|724|723.6|723|724.9|724.3|723.4|722.8|56
1620903900000|2021-05-13 11:05:00|723.5|722.9|723.9|723.3|724|723.4|723.1|722.5|16
1620904200000|2021-05-13 11:10:00|723.8|723.2|724.5|723.9|724.8|724.2|723.5|722.9|8
1620904500000|2021-05-13 11:15:00|724.6|724|724.2|723.6|724.6|724|723.9|723.3|13
1620904800000|2021-05-13 11:20:00|724|723.4|724.6|724|724.9|724.3|723.6|723|17
1620905100000|2021-05-13 11:25:00|724.5|723.9|724.1|723.5|724.9|724.3|724.1|723.5|18
1620905400000|2021-05-13 11:30:00|723.6|723|724.6|724|724.6|724|723.4|722.8|24
1620905700000|2021-05-13 11:35:00|724.8|724.2|723.9|723.3|724.8|724.2|723.9|723.3|16
1620906000000|2021-05-13 11:40:00|723.6|723|723.9|723.3|724.1|723.5|723.6|723|27
1620906300000|2021-05-13 11:45:00|723.6|723|723.4|722.8|723.9|723.3|723.4|722.8|31
1620906600000|2021-05-13 11:50:00|723.3|722.7|723.1|722.5|723.8|723.2|722.1|721.5|110
1620906900000|2021-05-13 11:55:00|723|722.4|723.8|723.2|723.8|723.2|722.5|721.9|46
1620907200000|2021-05-13 12:00:00|722.6|722|722.9|722.3|723.1|722.5|721.8|721.2|151
1620907500000|2021-05-13 12:05:00|723.1|722.5|722.3|721.7|723.1|722.5|722.1|721.5|52
1620907800000|2021-05-13 12:10:00|722.1|721.5|723.1|722.5|723.1|722.5|722.1|721.5|40
1620908100000|2021-05-13 12:15:00|723.6|723|722.1|721.5|723.9|723.3|721.8|721.2|207
1620908400000|2021-05-13 12:20:00|721.6|721|722.1|721.5|722.5|721.5|721.1|720.5|13949
1620908700000|2021-05-13 12:25:00|722.4|721.8|722.7|722.1|722.7|722.1|722.4|721.8|40
1620909000000|2021-05-13 12:30:00|722.9|721.4|722|721.4|724.3|723.6|720.9|720.3|341
1620909300000|2021-05-13 12:35:00|722.1|721.5|721.5|720.9|723.4|722.8|721|720.4|95
1620909600000|2021-05-13 12:40:00|721.4|720.8|721.1|720.5|722|721.4|720.9|720.3|111
1620912600000|2021-05-13 13:30:00|721|720.4|723.3|722.7|724|723.4|718.9|718.3|32406
1620912900000|2021-05-13 13:35:00|723.5|722.9|724.2|723.6|725.1|724.5|721.6|721|1222
1620913200000|2021-05-13 13:40:00|724.1|723.5|721.7|721.1|724.3|723.7|720.8|720.2|742
1620913500000|2021-05-13 13:45:00|721.6|721|721.6|721|722.6|722|721.3|720.7|398
1620913800000|2021-05-13 13:50:00|721.3|720.7|723.4|722.8|724.1|723.5|721.3|720.7|613
1620914100000|2021-05-13 13:55:00|723.1|722.5|719.9|719.3|723.6|723|719.3|718.7|596
1620914400000|2021-05-13 14:00:00|719.7|719.1|718.6|718|720|719.4|718.1|717.5|577
1620914700000|2021-05-13 14:05:00|718.7|718.1|717.6|717|718.8|718.2|717.3|716.7|494
1620915000000|2021-05-13 14:10:00|717.3|716.7|720.6|720|720.8|720.2|717.3|716.7|860
1620915300000|2021-05-13 14:15:00|721.1|720.5|719.3|718.7|721.3|720.7|719.2|718.6|661
1620915600000|2021-05-13 14:20:00|719.6|719|719.1|718.5|720.6|720|718.8|718.2|478
1620915900000|2021-05-13 14:25:00|718.8|718.2|718.3|717.7|719.1|718.5|717.8|717.2|429
1620916200000|2021-05-13 14:30:00|718.2|717.6|721.3|720.7|722|721.4|718.1|717.5|550
1620916500000|2021-05-13 14:35:00|721.6|721|722.7|722.1|723.1|722.5|720.6|720|489
1620916800000|2021-05-13 14:40:00|722.6|722|721.5|720.9|722.8|722.2|720.6|720|513
1620917100000|2021-05-13 14:45:00|721.3|720.7|721.5|720.9|723.8|723.2|721.2|720.6|365
1620917400000|2021-05-13 14:50:00|721.6|721|720.8|720.2|721.8|721.2|720.7|720.1|307
1620917700000|2021-05-13 14:55:00|721.1|720.5|721.3|720.7|722.1|721.5|720.8|720.2|306
1620918000000|2021-05-13 15:00:00|721.1|720.5|720.3|719.7|721.3|720.7|720.1|719.5|350
1620918300000|2021-05-13 15:05:00|720.2|719.6|717.1|716.5|720.3|719.7|716.8|716.2|793
1620918600000|2021-05-13 15:10:00|717.3|716.7|715.2|714.6|717.8|717.2|714.9|714.3|1166
1620918900000|2021-05-13 15:15:00|715.1|714.5|716.8|716.2|717.3|716.7|715.1|714.5|627
1620919200000|2021-05-13 15:20:00|717|716.4|714.6|714|717|716.4|714.3|713.7|479
1620919500000|2021-05-13 15:25:00|714.8|714.2|711.5|710.9|714.8|714.2|711.4|710.8|1118
1620919800000|2021-05-13 15:30:00|711.4|710.8|710.3|709.7|712.1|711.5|709.8|709.2|1062
1620920100000|2021-05-13 15:35:00|710.6|710|710.2|709.6|711.3|710.7|708.3|707.7|852
1620920400000|2021-05-13 15:40:00|710.1|709.5|706.8|706.2|710.3|709.7|706.8|706.2|738
1620920700000|2021-05-13 15:45:00|707.1|706.5|705.8|705.2|707.3|706.7|705.8|705.2|856
1620921000000|2021-05-13 15:50:00|705.9|705.3|704.7|704.1|706.3|705.7|704.6|704|914
1620921300000|2021-05-13 15:55:00|704.6|704|700.1|699.5|706.1|705.5|699.2|698.6|1450
1620921600000|2021-05-13 16:00:00|700.3|699.7|698|697.4|700.8|700.2|697.8|697.2|973
1620921900000|2021-05-13 16:05:00|697.9|697.3|697|696.4|699.2|698.6|696.9|696.3|639
1620922200000|2021-05-13 16:10:00|697.2|696.6|692.8|692.2|697.2|696.6|692.7|692.1|778
1620922500000|2021-05-13 16:15:00|692.7|692.1|691.6|691|693.3|692.7|691.3|690.7|692
1620922800000|2021-05-13 16:20:00|691.3|690.7|693.3|692.7|695.5|694.9|691.2|690.6|1113
1620923100000|2021-05-13 16:25:00|693.4|692.8|693.2|692.6|694.4|693.8|692.1|691.5|586
1620923400000|2021-05-13 16:30:00|693.3|692.7|692|691.4|693.5|692.9|691.9|691.3|483
1620923700000|2021-05-13 16:35:00|691.8|691.2|692.3|691.7|692.8|692.2|691.8|691.2|494
1620924000000|2021-05-13 16:40:00|692.5|691.9|696.8|696.2|696.8|696.2|692.3|691.7|1020
1620924300000|2021-05-13 16:45:00|696.7|696.1|695.5|694.9|702.3|701.7|695.5|694.9|2103
1620924600000|2021-05-13 16:50:00|695.3|694.7|697|696.4|697.4|696.8|694.8|694.2|519
1620924900000|2021-05-13 16:55:00|696.9|696.3|697.8|697.2|699|698.4|695.9|695.3|766
1620925200000|2021-05-13 17:00:00|698|697.4|700.3|699.7|700.3|699.7|697.5|696.9|528
1620925500000|2021-05-13 17:05:00|700|699.4|703.2|702.6|704|703.4|699.8|699.2|768
1620925800000|2021-05-13 17:10:00|703.3|702.7|702.2|701.6|703.3|702.7|700.9|699.9|812
1620926100000|2021-05-13 17:15:00|702|701.4|703.5|702.9|703.8|703.2|702|701.4|419
1620926400000|2021-05-13 17:20:00|704|703.4|705.9|705.3|706.3|705.7|703.3|702.7|536
1620926700000|2021-05-13 17:25:00|706|705.4|704|703.4|706.1|705.5|703.5|702.9|563
1620927000000|2021-05-13 17:30:00|703.8|703.2|704.8|704.2|705.3|704.7|703.4|702.8|366
1620927300000|2021-05-13 17:35:00|704.6|704|703|702.4|704.8|704.2|702.9|702.3|288
1620927600000|2021-05-13 17:40:00|703.3|702.7|703|702.4|704.3|703.7|702.6|702|337
1620927900000|2021-05-13 17:45:00|703.1|702.5|700.8|700.2|703.1|702.5|700.8|700.2|464
1620928200000|2021-05-13 17:50:00|700.5|699.9|699|698.4|700.8|700.2|698.3|697.7|807
1620928500000|2021-05-13 17:55:00|699.3|698.7|701.1|700.5|701.3|700.7|699|698.4|660
1620928800000|2021-05-13 18:00:00|701|700.4|702.5|701.9|702.8|702.2|700.8|700.2|619
1620929100000|2021-05-13 18:05:00|702.8|702.2|702.5|701.9|704|703.4|702.3|701.7|891
1620929400000|2021-05-13 18:10:00|702.4|701.8|704|703.4|704|703.4|700.5|699.9|1870
1620929700000|2021-05-13 18:15:00|704.3|703.7|705.4|704.8|706|705.4|702.4|701.8|859
1620950400000|2021-05-14 00:00:00|706.7|706.1|709.3|708.7|710.7|710.1|706.2|705.6|464
1620950700000|2021-05-14 00:05:00|709.2|708.6|706.8|706.2|709.2|708.6|706.6|706|176
1620951000000|2021-05-14 00:10:00|706.7|706.1|705.4|704.8|706.7|706.1|704.7|704.1|151
1620951300000|2021-05-14 00:15:00|705.6|705|705.4|704.8|706.9|706.3|705.3|704.7|109
1620951600000|2021-05-14 00:20:00|705.6|705|705.1|704.5|706.8|706.2|704.9|704.3|90
1620951900000|2021-05-14 00:25:00|705.2|704.6|704.7|704.1|705.3|704.7|704.2|703.6|94
1620952200000|2021-05-14 00:30:00|704.6|704|705.7|705.1|705.9|705.3|704.3|703.7|41
1620952500000|2021-05-14 00:35:00|705.6|705|706.4|705.8|706.7|706.1|705.6|705|80
1620952800000|2021-05-14 00:40:00|706.3|705.7|706.7|706.1|707.1|706.5|705.9|705.3|38
1620953100000|2021-05-14 00:45:00|706.8|706.2|706.4|705.8|707.1|706.5|706.4|705.8|13
1620953400000|2021-05-14 00:50:00|706.7|706.1|707.2|706.6|707.2|706.6|706.2|705.6|101
1620953700000|2021-05-14 00:55:00|707.1|706.5|707.4|706.8|708.4|707.8|707.1|706.5|155
1620954000000|2021-05-14 01:00:00|707.6|707|708.6|708|708.7|708.1|707.4|706.8|50
1620954300000|2021-05-14 01:05:00|708.4|707.8|709.4|708.8|709.4|708.8|708.4|707.8|60
1620954600000|2021-05-14 01:10:00|709.3|708.7|711.2|710.6|711.3|710.7|709.2|708.6|136
1620954900000|2021-05-14 01:15:00|711.3|710.7|712.2|711.6|712.2|711.6|711.2|710.6|120
1620955200000|2021-05-14 01:20:00|712.1|711.5|713.9|713.3|713.9|713.3|712.1|711.5|206
1620955500000|2021-05-14 01:25:00|713.8|713.2|713.2|712.6|713.9|713.3|712.4|711.8|113
1620955800000|2021-05-14 01:30:00|713.3|712.7|711.9|711.3|713.4|712.8|711.7|711.1|83
1620956100000|2021-05-14 01:35:00|712.1|711.5|712.4|711.8|712.6|712|711.7|711.1|30
1620956400000|2021-05-14 01:40:00|712.3|711.7|711.4|710.8|712.4|711.8|711.4|710.8|25
1620956700000|2021-05-14 01:45:00|711.6|711|711.3|710.7|711.8|711.2|711.2|710.6|28
1620957000000|2021-05-14 01:50:00|711.4|710.8|711.1|710.5|712.2|711.6|710.9|710.3|49
1620957300000|2021-05-14 01:55:00|710.9|710.3|712.8|712.2|712.9|712.3|710.9|710.3|98
1620957600000|2021-05-14 02:00:00|712.7|712.1|712.1|711.5|712.9|712.3|711.9|711.3|31
1620957900000|2021-05-14 02:05:00|711.9|711.3|711.8|711.2|712.8|712.2|711.7|711.1|32
1620958200000|2021-05-14 02:10:00|711.7|711.1|712.8|712.2|712.8|712.2|711.7|711.1|19
1620958500000|2021-05-14 02:15:00|712.7|712.1|712.3|711.7|712.7|712.1|712.2|711.6|225
1620958800000|2021-05-14 02:20:00|712.4|711.8|712.4|711.8|712.9|712.3|712.4|711.8|18
1620959100000|2021-05-14 02:25:00|712.3|711.7|713.1|712.5|713.9|713.3|712.3|711.7|52
1620959400000|2021-05-14 02:30:00|713.2|712.6|712.7|712.1|713.2|712.6|712.7|712.1|5
1620959700000|2021-05-14 02:35:00|712.4|711.8|712.4|711.8|712.7|712.1|712.3|711.7|7
1620960000000|2021-05-14 02:40:00|712.3|711.7|712.7|712.1|712.9|712.3|712.3|711.7|10
1620960300000|2021-05-14 02:45:00|712.6|712|713.3|712.7|713.3|712.7|712.4|711.8|60
1620960600000|2021-05-14 02:50:00|713.4|712.8|713.6|713|713.9|713.3|713.4|712.8|15
1620960900000|2021-05-14 02:55:00|713.4|712.8|713.9|713.3|713.9|713.3|713.4|712.8|53
1620961200000|2021-05-14 03:00:00|714.2|713.6|714.1|713.5|714.4|713.8|713.9|713.3|23
1620961500000|2021-05-14 03:05:00|713.9|713.3|713.9|713.3|714.1|713.5|713.8|713.2|10
1620961800000|2021-05-14 03:10:00|713.8|713.2|715.2|714.6|715.3|714.7|713.7|713.1|120
1620962100000|2021-05-14 03:15:00|715.1|714.5|714.3|713.7|715.1|714.5|714.1|713.5|70
1620962400000|2021-05-14 03:20:00|714.2|713.6|714.1|713.5|714.2|713.6|713.7|713.1|20
1620962700000|2021-05-14 03:25:00|713.9|713.3|713.3|712.7|714.2|713.6|713.2|712.6|35
1620963000000|2021-05-14 03:30:00|713.4|712.8|713.6|713|713.7|713.1|713.4|712.8|8
1620963300000|2021-05-14 03:35:00|713.7|713.1|713.4|712.8|713.8|713.2|713.2|712.6|13
1620963600000|2021-05-14 03:40:00|713.2|712.6|712.8|712.2|713.2|712.6|712.7|712.1|15
1620963900000|2021-05-14 03:45:00|712.7|712.1|712.4|711.8|712.8|712.2|712.4|711.8|11
1620964200000|2021-05-14 03:50:00|712.6|712|712.6|712|712.7|712.1|712.4|711.8|12
1620964500000|2021-05-14 03:55:00|712.7|712.1|712.6|712|712.7|712.1|712.4|711.8|2
1620964800000|2021-05-14 04:00:00|712.4|711.8|711.4|710.8|712.4|711.8|711.4|710.8|38
1620965100000|2021-05-14 04:05:00|711.6|711|711.4|710.8|711.6|711|711.1|710.5|32
1620965400000|2021-05-14 04:10:00|711.6|711|711.9|711.3|711.9|711.3|711.4|710.8|10
1620965700000|2021-05-14 04:15:00|711.8|711.2|711.8|711.2|711.9|711.3|711.7|711.1|6
1620966000000|2021-05-14 04:20:00|711.7|711.1|711.6|711|711.8|711.2|711.2|710.6|15
1620966300000|2021-05-14 04:25:00|711.4|710.8|711.2|710.6|711.4|710.8|711.2|710.6|3
1620966600000|2021-05-14 04:30:00|711.3|710.7|711.7|711.1|711.7|711.1|711.2|710.6|11
1620966900000|2021-05-14 04:35:00|711.6|711|711.3|710.7|711.6|711|711.3|710.7|1
1620967200000|2021-05-14 04:40:00|711.4|710.8|711.4|710.8|711.9|711.3|711.4|710.8|17
1620967500000|2021-05-14 04:45:00|711.6|711|711.7|711.1|711.7|711.1|711.6|711|0
1620967800000|2021-05-14 04:50:00|711.8|711.2|711.8|711.2|711.9|711.3|711.7|711.1|5
1620968100000|2021-05-14 04:55:00|711.2|710.6|710.6|710|711.3|710.7|710.6|710|47
1620968400000|2021-05-14 05:00:00|710.7|710.1|711.3|710.7|711.3|710.7|710.7|710.1|12
1620968700000|2021-05-14 05:05:00|711.2|710.6|710.9|710.3|711.4|710.8|710.9|710.3|7
1620969000000|2021-05-14 05:10:00|711.1|710.5|711.1|710.5|711.1|710.5|710.8|710.2|11
1620969300000|2021-05-14 05:15:00|711.2|710.6|711.2|710.6|711.3|710.7|711.1|710.5|13
1620969600000|2021-05-14 05:20:00|711.1|710.5|711.6|711|711.6|711|711.1|710.5|31
1620969900000|2021-05-14 05:25:00|711.1|710.5|710.7|710.1|711.2|710.6|710.7|710.1|41
1620970200000|2021-05-14 05:30:00|710.6|710|710.3|709.7|711.2|710.6|710.2|709.6|43
1620970500000|2021-05-14 05:35:00|710.6|710|710.9|710.3|711.3|710.7|710.3|709.7|22
1620970800000|2021-05-14 05:40:00|710.8|710.2|710.9|710.3|711.1|710.5|710.7|710.1|6
1620971100000|2021-05-14 05:45:00|711.1|710.5|711.3|710.7|711.3|710.7|710.7|710.1|30
1620971400000|2021-05-14 05:50:00|711.4|710.8|711.2|710.6|711.6|711|711.2|710.6|12
1620971700000|2021-05-14 05:55:00|711.3|710.7|712.1|711.5|712.2|711.6|711.2|710.6|24
1620972000000|2021-05-14 06:00:00|712.2|711.6|711.4|710.8|712.2|711.6|710.9|710.3|35
1620972300000|2021-05-14 06:05:00|711.3|710.7|711.1|710.5|711.7|711.1|710.9|710.3|14
1620972600000|2021-05-14 06:10:00|710.9|710.3|710.8|710.2|711.2|710.6|710.7|710.1|45
1620972900000|2021-05-14 06:15:00|710.7|710.1|711.4|710.8|711.4|710.8|710.4|709.8|25
1620973200000|2021-05-14 06:20:00|711.6|711|712.1|711.5|712.2|711.6|711.6|711|75
1620973500000|2021-05-14 06:25:00|711.9|711.3|711.7|711.1|712.2|711.6|711.4|710.8|65
1620973800000|2021-05-14 06:30:00|711.6|711|711.2|710.6|711.6|711|710.8|710.2|40
1620974100000|2021-05-14 06:35:00|710.8|710.2|710.9|710.3|710.9|710.3|710.4|709.8|43
1620974400000|2021-05-14 06:40:00|710.8|710.2|709.9|709.3|710.9|710.3|709.7|709.1|88
1620974700000|2021-05-14 06:45:00|710.2|709.6|711.1|710.5|711.1|710.5|709.9|709.3|62
1620975000000|2021-05-14 06:50:00|711.2|710.6|710.9|710.3|711.2|710.6|710.7|710.1|23
1620975300000|2021-05-14 06:55:00|711.1|710.5|711.2|710.6|711.2|710.6|710.8|710.2|9
1620975600000|2021-05-14 07:00:00|711.3|710.7|711.2|710.6|711.4|710.8|710.9|710.3|43
1620975900000|2021-05-14 07:05:00|711.1|710.5|713.2|712.6|713.3|712.7|711.1|710.5|84
1620976200000|2021-05-14 07:10:00|712.9|712.3|712.8|712.2|713.4|712.8|712.6|712|50
1620976500000|2021-05-14 07:15:00|712.7|712.1|712.9|712.3|713.1|712.5|712.2|711.6|51
1620976800000|2021-05-14 07:20:00|713.2|712.6|713.4|712.8|714.2|713.6|713.1|712.5|112
1620977100000|2021-05-14 07:25:00|713.2|712.6|714.2|713.6|714.2|713.6|713.2|712.6|37
1620977400000|2021-05-14 07:30:00|714.1|713.5|715.7|715.1|716.2|715.6|714.1|713.5|148
1620977700000|2021-05-14 07:35:00|715.4|714.8|717.9|717.3|718.7|718.1|715.4|714.8|241
1620978000000|2021-05-14 07:40:00|717.8|717.2|718.6|718|719.4|718.8|717.7|717.1|266
1620978300000|2021-05-14 07:45:00|718.4|717.8|718.2|717.6|719.7|719.1|717.8|717.2|142
1620978600000|2021-05-14 07:50:00|718.1|717.5|717.6|717|718.9|718.3|717.6|717|71
1620978900000|2021-05-14 07:55:00|717.7|717.1|717.4|716.8|718.2|717.6|717.4|716.8|41
1620979200000|2021-05-14 08:00:00|717.2|716.6|716.4|715.8|717.2|716.6|716.2|715.6|87
1620979500000|2021-05-14 08:05:00|716.3|715.7|716.7|716.1|716.7|716.1|715.7|715.1|46
1620979800000|2021-05-14 08:10:00|716.4|715.8|715.9|715.3|716.6|716|715.7|715.1|59
1620980100000|2021-05-14 08:15:00|715.8|715.2|715.7|715.1|715.8|715.2|715.7|715.1|15
1620980400000|2021-05-14 08:20:00|715.8|715.2|716.4|715.8|716.4|715.8|715.7|715.1|20
1620980700000|2021-05-14 08:25:00|716.6|716|716.2|715.6|716.6|716|716.1|715.5|20
1620981000000|2021-05-14 08:30:00|715.9|715.3|716.6|716|716.9|716.3|715.9|715.3|42
1620981300000|2021-05-14 08:35:00|716.3|715.7|716.2|715.6|716.6|716|716.2|715.6|97
1620981600000|2021-05-14 08:40:00|716.1|715.5|715.9|715.3|716.2|715.6|715.7|715.1|15
1620981900000|2021-05-14 08:45:00|715.8|715.2|717.8|717.2|718.9|718.3|715.7|715.1|192
1620982200000|2021-05-14 08:50:00|718.2|717.6|718.9|718.3|719.7|719.1|717.9|717.3|191
1620982500000|2021-05-14 08:55:00|718.8|718.2|718.7|718.1|719.7|719.1|718.7|718.1|104
1620982800000|2021-05-14 09:00:00|718.4|717.8|720.8|720.2|721|720.4|718.2|717.6|179
1620983100000|2021-05-14 09:05:00|720.7|720.1|721|720.4|721.4|720.8|720.7|720.1|114
1620983400000|2021-05-14 09:10:00|721.2|720.6|719.4|718.8|721.2|720.6|719.2|718.6|167
1620983700000|2021-05-14 09:15:00|719.2|718.6|720.8|720.2|720.9|720.3|719.2|718.6|82
1620984000000|2021-05-14 09:20:00|720.7|720.1|720.4|719.8|720.8|720.2|719.8|719.2|39
1620984300000|2021-05-14 09:25:00|720.5|719.9|719.8|719.2|720.5|719.9|719.3|718.7|35
1620984600000|2021-05-14 09:30:00|719.7|719.1|719.3|718.7|719.7|719.1|718.4|717.8|17
1620984900000|2021-05-14 09:35:00|719.4|718.8|718.3|717.7|719.4|718.8|718.3|717.7|39
1620985200000|2021-05-14 09:40:00|718.2|717.6|718.5|717.9|718.8|718.2|717.9|717.3|32
1620985500000|2021-05-14 09:45:00|718.8|718.2|719|718.4|719|718.4|718.4|717.8|49
1620985800000|2021-05-14 09:50:00|718.9|718.3|719.4|718.8|719.7|719.1|718.9|718.3|25
1620986100000|2021-05-14 09:55:00|719.3|718.7|719.8|719.2|719.8|719.2|718.9|718.3|55
1620986400000|2021-05-14 10:00:00|719.9|719.3|721|720.4|721|720.4|719.9|719.3|88
1620986700000|2021-05-14 10:05:00|720.9|720.3|720.5|719.9|721|720.4|720.4|719.8|45
1620987000000|2021-05-14 10:10:00|720.7|720.1|720.4|719.8|720.9|720.3|719.8|719.2|52
1620987300000|2021-05-14 10:15:00|720.7|720.1|721|720.4|721|720.4|720.7|720.1|31
1620987600000|2021-05-14 10:20:00|720.9|720.3|719|718.4|721|720.4|719|718.4|55
1620987900000|2021-05-14 10:25:00|718.9|718.3|718.2|717.6|719|718.4|718.2|717.6|50
1620988200000|2021-05-14 10:30:00|718|717.4|718.2|717.6|718.5|717.9|717.9|717.3|39
1620988500000|2021-05-14 10:35:00|718|717.4|719.2|718.6|719.3|718.7|718|717.4|31
1620988800000|2021-05-14 10:40:00|719.3|718.7|718.2|717.6|719.4|718.8|717.8|717.2|65
1620989100000|2021-05-14 10:45:00|718|717.4|718.8|718.2|719.4|718.8|718|717.4|52
1620989400000|2021-05-14 10:50:00|718.9|718.3|719.4|718.8|719.4|718.8|718.8|718.2|19
1620989700000|2021-05-14 10:55:00|719.5|718.9|720.3|719.7|720.5|719.9|719.5|718.9|48
1620990000000|2021-05-14 11:00:00|720.2|719.6|719.4|718.8|720.4|719.8|719.2|718.6|50
1620990300000|2021-05-14 11:05:00|719.2|718.6|719.4|718.8|719.5|718.9|719|718.4|81
1620990600000|2021-05-14 11:10:00|719.7|719.1|721.2|720.6|721.4|720.8|719.4|718.8|136
1620990900000|2021-05-14 11:15:00|720.9|720.3|719.8|719.2|721.4|720.8|719.7|719.1|118
1620991200000|2021-05-14 11:20:00|719.4|718.8|718.3|717.7|719.5|718.9|718.3|717.7|105
1620991500000|2021-05-14 11:25:00|718.4|717.8|717.5|716.9|718.7|718.1|716.9|716.3|85
1620991800000|2021-05-14 11:30:00|717.7|717.1|716.8|716.2|717.9|717.3|716.7|716.1|56
1620992100000|2021-05-14 11:35:00|716.9|716.3|718.4|717.8|719.7|719.1|716.9|716.3|397
1620992400000|2021-05-14 11:40:00|718.7|718.1|718.2|717.6|718.9|718.3|717.2|716.6|152
1620992700000|2021-05-14 11:45:00|718|717.4|718.4|717.8|718.7|718.1|717.2|716.6|95
1620993000000|2021-05-14 11:50:00|718.5|717.9|719.7|719.1|719.7|719.1|717.9|717.3|214
1620993300000|2021-05-14 11:55:00|719.8|719.2|720.8|720.2|721.9|721.3|719.8|719.2|419
1620993600000|2021-05-14 12:00:00|720.7|720.1|720.7|720.1|721.9|721.3|720.7|720.1|122
1620993900000|2021-05-14 12:05:00|720.8|720.2|720.9|720.3|721.2|720.6|719.7|719.1|95
1620994200000|2021-05-14 12:10:00|721|720.4|721.2|720.6|721.3|720.7|720.9|720.3|96
1620994500000|2021-05-14 12:15:00|721.3|720.7|722.8|722.2|723.4|722.8|721.2|720.6|257
1620994800000|2021-05-14 12:20:00|722.7|722.1|723.2|722.6|723.4|722.8|721.9|721.3|159
1620995100000|2021-05-14 12:25:00|722.9|722.3|723.5|722.9|723.8|723.2|722.7|722.1|126
1620995400000|2021-05-14 12:30:00|723.4|722.8|723.7|723.1|724.3|723.7|722.3|721.7|225
1620995700000|2021-05-14 12:35:00|723.8|723.2|724.2|723.6|724.4|723.8|723.3|722.7|164
1620996000000|2021-05-14 12:40:00|724|723.4|721.8|721.2|724.2|723.6|721.7|721.1|166
1620999000000|2021-05-14 13:30:00|722.4|721.8|713.7|713.1|724.7|724.1|713.2|712.6|2417
1620999300000|2021-05-14 13:35:00|713.9|713.3|712.4|711.8|715.7|715.1|711.4|710.8|967
1620999600000|2021-05-14 13:40:00|712.7|712.1|710.7|710.1|714.4|713.8|709.7|709.1|1121
1620999900000|2021-05-14 13:45:00|710.8|710.2|709.7|709.1|711.2|710.6|707.7|707.1|1364
1621000200000|2021-05-14 13:50:00|709.6|709|712.2|711.6|712.2|711.6|709.4|708.8|874
1621000500000|2021-05-14 13:55:00|711.9|711.3|709.8|709.2|713.4|712.8|708.4|707.8|879
1621000800000|2021-05-14 14:00:00|709.9|709.3|709.8|709.2|710.4|709.8|708.4|707.8|597
1621001100000|2021-05-14 14:05:00|709.7|709.1|709.2|708.6|709.9|709.3|707.3|706.7|495
1621001400000|2021-05-14 14:10:00|708.9|708.3|709.7|709.1|709.7|709.1|707.7|707.1|426
1621001700000|2021-05-14 14:15:00|709.8|709.2|706.2|705.6|709.9|709.3|704.7|704.1|683
1621002000000|2021-05-14 14:20:00|706.3|705.7|707.7|707.1|708.9|708.3|705.9|705.3|818
1621002300000|2021-05-14 14:25:00|707.4|706.8|707.9|707.3|709.2|708.6|706.9|706.3|615
1621002600000|2021-05-14 14:30:00|707.7|707.1|707.2|706.6|709.2|708.6|706.1|705.5|822
1621002900000|2021-05-14 14:35:00|706.9|706.3|704.6|704|707.2|706.6|704.4|703.8|567
1621003200000|2021-05-14 14:40:00|704.9|704.3|707.4|706.8|707.4|706.8|704.2|703.6|1009
1621003500000|2021-05-14 14:45:00|707.7|707.1|704.4|703.8|707.7|707.1|703.7|703.1|581
1621003800000|2021-05-14 14:50:00|704.3|703.7|707.4|706.8|707.4|706.8|704.2|703.6|516
1621004100000|2021-05-14 14:55:00|707.7|707.1|704.7|704.1|707.7|707.1|704.7|704.1|488
1621004400000|2021-05-14 15:00:00|704.9|704.3|703.7|703.1|705.9|705.3|703.4|702.8|553
1621004700000|2021-05-14 15:05:00|703.6|703|701.9|701.3|703.7|703.1|701.4|700.8|1084
1621005000000|2021-05-14 15:10:00|701.7|701.1|702.7|702.1|703.1|702.5|699.9|699.3|919
1621005300000|2021-05-14 15:15:00|702.9|702.3|704.1|703.5|704.1|703.5|702.2|701.6|592
1621005600000|2021-05-14 15:20:00|703.9|703.3|705.4|704.8|705.9|705.3|702.6|702|623
1621005900000|2021-05-14 15:25:00|705.7|705.1|708.2|707.6|708.7|708.1|705.2|704.6|701
1621006200000|2021-05-14 15:30:00|708.1|707.5|707.7|707.1|708.8|708.2|706.7|706.1|658
1621006500000|2021-05-14 15:35:00|707.4|706.8|707.7|707.1|709.2|708.6|706.9|706.3|372
1621006800000|2021-05-14 15:40:00|707.8|707.2|708.3|707.7|708.7|708.1|705.9|705.3|446
1621007100000|2021-05-14 15:45:00|708.4|707.8|709.9|709.3|710.2|709.6|707.7|707.1|792
1621007400000|2021-05-14 15:50:00|710|709.4|716|715.4|716.4|715.8|710|709.4|1361
1621007700000|2021-05-14 15:55:00|715.9|715.3|715.9|715.3|717.7|717.1|714.7|714.1|656
1621008000000|2021-05-14 16:00:00|716.2|715.6|713|712.4|716.2|715.6|710.8|710.2|1001
1621008300000|2021-05-14 16:05:00|712.9|712.3|714.7|714.1|715.2|714.6|712.9|712.3|487
1621008600000|2021-05-14 16:10:00|714.5|713.9|713.2|712.6|714.9|714.3|711.9|711.3|608
1621008900000|2021-05-14 16:15:00|713.3|712.7|711.4|710.8|713.3|712.7|710.9|710.3|537
1621009200000|2021-05-14 16:20:00|711.3|710.7|709.8|709.2|711.9|711.3|709.8|709.2|415
1621009500000|2021-05-14 16:25:00|709.9|709.3|707.7|707.1|710.4|709.8|707.7|707.1|711
1621009800000|2021-05-14 16:30:00|707.8|707.2|710.9|710.3|711.4|710.8|707.7|707.1|561
1621010100000|2021-05-14 16:35:00|710.8|710.2|709.7|709.1|711.4|710.8|709|708.4|315
1621010400000|2021-05-14 16:40:00|709.5|708.9|710.4|709.8|710.9|710.3|709.4|708.8|232
1621010700000|2021-05-14 16:45:00|710.5|709.9|710.4|709.8|711.2|710.6|709.2|708.6|409
1621011000000|2021-05-14 16:50:00|709.9|709.3|708.7|708.1|711.2|710.6|708.7|708.1|392
1621011300000|2021-05-14 16:55:00|708.9|708.3|708.7|708.1|709.2|708.6|707.9|707.3|322
1621011600000|2021-05-14 17:00:00|708.9|708.3|709.2|708.6|709.7|709.1|708.7|708.1|116
1621011900000|2021-05-14 17:05:00|708.9|708.3|709.2|708.6|709.9|709.3|708.9|708.3|162
1621012200000|2021-05-14 17:10:00|708.9|708.3|707.2|706.6|709.7|709.1|707.2|706.6|405
1621012500000|2021-05-14 17:15:00|706.9|706.3|706.2|705.6|707|706.4|705.7|705.1|329
1621012800000|2021-05-14 17:20:00|706.3|705.7|705.9|705.3|706.9|706.3|705.4|704.8|241
1621013100000|2021-05-14 17:25:00|705.8|705.2|705.5|704.9|706.2|705.6|704.9|704.3|212
1621013400000|2021-05-14 17:30:00|705.7|705.1|706.4|705.8|707.1|706.4|705.2|704.6|271
1621013700000|2021-05-14 17:35:00|706.2|705.6|706.9|706.3|707.2|706.6|704.9|704.3|366
1621014000000|2021-05-14 17:40:00|706.7|706.1|705.7|705.1|707.2|706.6|705.7|705.1|241
1621014300000|2021-05-14 17:45:00|705.8|705.2|705.9|705.3|706.4|705.8|704.7|704.1|463
1621014600000|2021-05-14 17:50:00|705.8|705.2|705.9|705.3|705.9|705.3|704.4|703.8|357
1621014900000|2021-05-14 17:55:00|706.2|705.6|705.9|705.3|706.7|706.1|705.7|705.1|334
1621015200000|2021-05-14 18:00:00|706|705.4|704.4|703.8|706.4|705.8|704.4|703.8|590
1621015500000|2021-05-14 18:05:00|704.7|704.1|707|706.4|707.2|706.6|704.4|703.8|706
1621015800000|2021-05-14 18:10:00|707.2|706.6|707|706.4|708.8|708.2|706.8|706.2|1905
1621016100000|2021-05-14 18:15:00|706.8|706.2|708.4|707.4|709.5|708.9|706.7|706.1|922
1621209600000|2021-05-17 00:00:00|704.6|704|703|702.4|706.2|705.6|701.9|701.3|857
1621209900000|2021-05-17 00:05:00|702.9|702.3|702.6|702|704.1|703.5|701.4|700.8|259
1621210200000|2021-05-17 00:10:00|702.7|702.1|702.2|701.6|703.8|703.2|701.7|701.1|194
1621210500000|2021-05-17 00:15:00|702.3|701.7|704.7|704.1|705|704.4|702.2|701.6|110
1621210800000|2021-05-17 00:20:00|704.6|704|703|702.4|704.6|704|702|701.4|198
1621211100000|2021-05-17 00:25:00|702.8|702.2|699.5|698.9|702.8|702.2|699.5|698.9|277
1621211400000|2021-05-17 00:30:00|699.6|699|699|698.4|700|699.4|698.4|697.8|257
1621211700000|2021-05-17 00:35:00|699.3|698.7|699.6|699|700.1|699.5|698.8|698.2|168
1621212000000|2021-05-17 00:40:00|699.7|699.1|700|699.4|700.7|700.1|699.3|698.7|77
1621212300000|2021-05-17 00:45:00|700.2|699.6|699.2|698.6|700.7|700.1|699.2|698.6|52
1621212600000|2021-05-17 00:50:00|698.9|698.3|699.3|698.7|699.6|699|698.8|698.2|49
1621212900000|2021-05-17 00:55:00|699.2|698.6|699.1|698.5|699.6|699|698.6|698|80
1621213200000|2021-05-17 01:00:00|699|698.4|699.5|698.9|699.5|698.9|698.8|698.2|36
1621213500000|2021-05-17 01:05:00|699.3|698.7|700.2|699.6|700.6|700|699.2|698.6|78
1621213800000|2021-05-17 01:10:00|700.1|699.5|699.7|699.1|700.2|699.6|699.7|699.1|37
1621214100000|2021-05-17 01:15:00|699.8|699.2|699.5|698.9|699.8|699.2|699.1|698.5|44
1621214400000|2021-05-17 01:20:00|699.3|698.7|699.6|699|699.8|699.2|699.3|698.7|33
1621214700000|2021-05-17 01:25:00|699.7|699.1|700.4|699.8|700.4|699.8|699.6|699|156
1621215000000|2021-05-17 01:30:00|700.2|699.6|700.2|699.6|700.4|699.8|700.1|699.5|25
1621215300000|2021-05-17 01:35:00|700.4|699.8|699.9|699.3|700.4|699.8|699.7|699.1|39
1621215600000|2021-05-17 01:40:00|699.8|699.2|699.1|698.5|699.8|699.2|699.1|698.5|34
1621215900000|2021-05-17 01:45:00|699|698.4|699.2|698.6|699.4|698.8|698.7|698.1|25
1621216200000|2021-05-17 01:50:00|699.4|698.8|699|698.4|699.4|698.8|699|698.4|26
1621216500000|2021-05-17 01:55:00|699.1|698.5|698.6|698|699.1|698.5|698.4|697.8|68
1621216800000|2021-05-17 02:00:00|698.5|697.9|698.2|697.6|698.6|698|698.1|697.5|63
1621217100000|2021-05-17 02:05:00|698.4|697.8|698.8|698.2|699|698.4|698.4|697.8|37
1621217400000|2021-05-17 02:10:00|698.7|698.1|698.7|698.1|699.1|698.5|698.5|697.9|66
1621217700000|2021-05-17 02:15:00|698.6|698|698.6|698|698.8|698.2|698.5|697.9|3
1621218000000|2021-05-17 02:20:00|698.7|698.1|698.7|698.1|698.8|698.2|698.3|697.7|21
1621218300000|2021-05-17 02:25:00|698.6|698|698.1|697.5|698.6|698|697.5|696.9|77
1621218600000|2021-05-17 02:30:00|698.2|697.6|696.5|695.9|698.2|697.6|696.4|695.8|96
1621218900000|2021-05-17 02:35:00|696.4|695.8|694.8|694.2|696.5|695.9|694.8|694.2|139
1621219200000|2021-05-17 02:40:00|694.6|694|693.6|693|694.6|694|693.5|692.9|152
1621219500000|2021-05-17 02:45:00|693.7|693.1|694|693.4|694.3|693.7|693.5|692.9|112
1621219800000|2021-05-17 02:50:00|694.1|693.5|695.2|694.6|695.2|694.6|693.8|693.2|128
1621220100000|2021-05-17 02:55:00|695.1|694.5|695.3|694.7|696.5|695.9|695.1|694.5|78
1621220400000|2021-05-17 03:00:00|695.2|694.6|695.2|694.6|695.8|695.2|695|694.4|99
1621220700000|2021-05-17 03:05:00|695.5|694.9|695.3|694.7|695.5|694.9|695.2|694.6|32
1621221000000|2021-05-17 03:10:00|695.2|694.6|695.6|695|696.2|695.6|695.1|694.5|78
1621221300000|2021-05-17 03:15:00|695.3|694.7|695.3|694.7|695.6|695|695.1|694.5|17
1621221600000|2021-05-17 03:20:00|695.2|694.6|695.2|694.6|695.5|694.9|695.2|694.6|24
1621221900000|2021-05-17 03:25:00|695.5|694.9|696.2|695.6|696.3|695.7|695.3|694.7|49
1621222200000|2021-05-17 03:30:00|696.3|695.7|693.8|693.2|696.3|695.7|693.7|693.1|103
1621222500000|2021-05-17 03:35:00|693.7|693.1|693.2|692.6|693.8|693.2|693.2|692.6|110
1621222800000|2021-05-17 03:40:00|693.3|692.7|693.7|693.1|694|693.4|693.1|692.5|83
1621223100000|2021-05-17 03:45:00|693.8|693.2|693.1|692.5|693.8|693.2|693|692.4|59
1621223400000|2021-05-17 03:50:00|693.3|692.7|693.2|692.6|693.5|692.9|693|692.4|33
1621223700000|2021-05-17 03:55:00|693.1|692.5|693.6|693|693.7|693.1|693.1|692.5|20
1621224000000|2021-05-17 04:00:00|693.7|693.1|693.6|693|693.7|693.1|693.2|692.6|31
1621224300000|2021-05-17 04:05:00|694|693.4|694.1|693.5|694.2|693.6|693.8|693.2|10
1621224600000|2021-05-17 04:10:00|694.2|693.6|694.2|693.6|694.3|693.7|694.1|693.5|14
1621224900000|2021-05-17 04:15:00|694.3|693.7|694.3|693.7|694.6|694|693.6|693|22
1621225200000|2021-05-17 04:20:00|694.5|693.9|692.5|691.9|694.5|693.9|692.5|691.9|67
1621225500000|2021-05-17 04:25:00|692.7|692.1|692.7|692.1|692.8|692.2|692.3|691.7|50
1621225800000|2021-05-17 04:30:00|692.8|692.2|693.7|693.1|693.9|693.3|692.8|692.2|26
1621226100000|2021-05-17 04:35:00|693.6|693|693.7|693.1|693.9|693.3|693.2|692.6|31
1621226400000|2021-05-17 04:40:00|693.9|693.3|693.5|692.9|694|693.4|693.4|692.8|13
1621226700000|2021-05-17 04:45:00|693.4|692.8|693|692.4|693.5|692.9|692.9|692.3|6
1621227000000|2021-05-17 04:50:00|692.9|692.3|693|692.4|693.1|692.5|692.9|692.3|3
1621227300000|2021-05-17 04:55:00|693.1|692.5|694|693.4|694.1|693.5|693|692.4|16
1621227600000|2021-05-17 05:00:00|693.9|693.3|693|692.4|693.9|693.3|693|692.4|7
1621227900000|2021-05-17 05:05:00|693.1|692.5|692.8|692.2|693.3|692.7|692.7|692.1|9
1621228200000|2021-05-17 05:10:00|693.1|692.5|693.6|693|693.8|693.2|693.1|692.5|16
1621228500000|2021-05-17 05:15:00|693.8|693.2|693.8|693.2|694.1|693.5|693.7|693.1|24
1621228800000|2021-05-17 05:20:00|694|693.4|693.7|693.1|694.3|693.7|693.7|693.1|82
1621229100000|2021-05-17 05:25:00|693.8|693.2|693.4|692.8|694.2|693.6|693.3|692.7|92
1621229400000|2021-05-17 05:30:00|693.3|692.7|693.9|693.3|694.1|693.5|693.2|692.6|44
1621229700000|2021-05-17 05:35:00|694|693.4|694|693.4|694.2|693.6|693.6|693|26
1621230000000|2021-05-17 05:40:00|694.1|693.5|694.1|693.5|694.6|694|694.1|693.5|27
1621230300000|2021-05-17 05:45:00|694.2|693.6|694.5|693.9|694.9|694.3|694.1|693.5|23
1621230600000|2021-05-17 05:50:00|694.6|694|694|693.4|694.6|694|694|693.4|20
1621230900000|2021-05-17 05:55:00|694.1|693.5|693.5|692.9|694.3|693.7|693.5|692.9|27
1621231200000|2021-05-17 06:00:00|693.6|693|693.6|693|694.2|693.6|693.6|693|59
1621231500000|2021-05-17 06:05:00|693.8|693.2|695.7|695.1|695.7|695.1|693.7|693.1|79
1621231800000|2021-05-17 06:10:00|695.8|695.2|696.8|696.2|696.8|696.2|695.8|695.2|88
1621232100000|2021-05-17 06:15:00|696.9|696.3|697.3|696.7|697.3|696.7|696.3|695.7|111
1621232400000|2021-05-17 06:20:00|697.2|696.6|697.8|697.2|698.5|697.9|697.2|696.6|128
1621232700000|2021-05-17 06:25:00|697.7|697.1|697.8|697.2|698|697.4|697.6|697|60
1621233000000|2021-05-17 06:30:00|698|697.4|699.3|698.7|699.4|698.8|697.8|697.2|124
1621233300000|2021-05-17 06:35:00|699.4|698.8|699.4|698.8|699.6|699|699.3|698.7|71
1621233600000|2021-05-17 06:40:00|699.5|698.9|698.4|697.8|699.5|698.9|698.4|697.8|51
1621233900000|2021-05-17 06:45:00|698.6|698|699|698.4|699.1|698.5|698.2|697.6|21
1621234200000|2021-05-17 06:50:00|699.1|698.5|700.6|700|701.1|700.5|699|698.4|75
1621234500000|2021-05-17 06:55:00|700.7|700.1|700.9|700.3|700.9|700.3|700|699.4|50
1621234800000|2021-05-17 07:00:00|700.6|700|702.1|701.5|702.6|702|700.5|699.9|331
1621235100000|2021-05-17 07:05:00|702.2|701.6|701.7|701.1|702.6|702|701.3|700.7|121
1621235400000|2021-05-17 07:10:00|701.6|701|700.7|700.1|702.1|701.5|700.7|700.1|52
1621235700000|2021-05-17 07:15:00|700.5|699.9|698.7|698.1|700.8|700.2|697|696.4|203
1621236000000|2021-05-17 07:20:00|698.6|698|698.6|698|699.1|698.5|698.6|698|48
1621236300000|2021-05-17 07:25:00|698.9|698.3|699.5|698.9|699.6|699|698.6|698|45
1621236600000|2021-05-17 07:30:00|699.4|698.8|699.7|699.1|700.6|700|699.4|698.8|45
1621236900000|2021-05-17 07:35:00|699.6|699|699.7|699.1|700.5|699.9|699.6|699|30
1621237200000|2021-05-17 07:40:00|699.6|699|698.7|698.1|699.6|699|698.1|697.5|55
1621237500000|2021-05-17 07:45:00|698.8|698.2|698.5|697.9|698.8|698.2|697.9|697.3|35
1621237800000|2021-05-17 07:50:00|698.2|697.6|698|697.4|698.3|697.7|697.2|696.6|36
1621238100000|2021-05-17 07:55:00|698.1|697.5|698.7|698.1|699.1|698.5|698.1|697.5|34
1621238400000|2021-05-17 08:00:00|698.8|698.2|698|697.4|699|698.4|698|697.4|64
1621238700000|2021-05-17 08:05:00|698.1|697.5|698.4|697.8|698.4|697.8|698.1|697.5|28
1621239000000|2021-05-17 08:10:00|698.1|697.5|697.1|696.5|698.4|697.8|696.9|696.3|38
1621239300000|2021-05-17 08:15:00|697|696.4|695.5|694.9|697|696.4|695.5|694.9|47
1621239600000|2021-05-17 08:20:00|695.6|695|696.1|695.5|696.1|695.5|695.3|694.7|55
1621239900000|2021-05-17 08:25:00|696|695.4|697|696.4|697.3|696.7|695.8|695.2|80
1621240200000|2021-05-17 08:30:00|697.1|696.5|698|697.4|698.2|697.6|696.8|696.2|44
1621240500000|2021-05-17 08:35:00|697.9|697.3|698.2|697.6|698.3|697.7|697.7|697.1|18
1621240800000|2021-05-17 08:40:00|698|697.4|697.7|697.1|698.1|697.5|697.6|697|25
1621241100000|2021-05-17 08:45:00|697.8|697.2|697.9|697.3|698.3|697.7|697.5|696.9|55
1621241400000|2021-05-17 08:50:00|698|697.4|697.1|696.5|698|697.4|696.3|695.7|45
1621241700000|2021-05-17 08:55:00|697|696.4|697|696.4|697.3|696.7|695.8|695.2|23
1621242000000|2021-05-17 09:00:00|696.8|696.2|696.1|695.5|697|696.4|696|695.4|24
1621242300000|2021-05-17 09:05:00|696.2|695.6|696.3|695.7|696.3|695.7|695.8|695.2|59
1621242600000|2021-05-17 09:10:00|696.2|695.6|694.4|693.8|696.2|695.6|694.1|693.5|169
1621242900000|2021-05-17 09:15:00|694.2|693.6|693.3|692.7|694.4|693.8|692.4|691.8|160
1621243200000|2021-05-17 09:20:00|693.2|692.6|694.2|693.6|694.3|693.7|693.1|692.5|57
1621243500000|2021-05-17 09:25:00|694.1|693.5|693.6|693|694.2|693.6|693.6|693|24
1621243800000|2021-05-17 09:30:00|693.3|692.7|694.1|693.5|694.6|694|693.3|692.7|45
1621244100000|2021-05-17 09:35:00|694.3|693.7|693.8|693.2|694.5|693.9|693.8|693.2|82
1621244400000|2021-05-17 09:40:00|694.1|693.5|694.6|694|694.8|694.2|694.1|693.5|40
1621244700000|2021-05-17 09:45:00|694.5|693.9|694.1|693.5|694.8|694.2|694.1|693.5|35
1621245000000|2021-05-17 09:50:00|694|693.4|696.2|695.6|696.2|695.6|694|693.4|77
1621245300000|2021-05-17 09:55:00|697|696.4|697|696.4|697.6|697|695.9|695.3|133
1621245600000|2021-05-17 10:00:00|697.1|696.5|697.3|696.7|697.6|697|696.7|696.1|60
1621245900000|2021-05-17 10:05:00|697|696.4|697.2|696.6|697.6|697|696.6|696|39
1621246200000|2021-05-17 10:10:00|697.3|696.7|697.5|696.9|698.1|697.5|697.3|696.7|35
1621246500000|2021-05-17 10:15:00|697.4|696.8|697.7|697.1|697.8|697.2|697.3|696.7|21
1621246800000|2021-05-17 10:20:00|697.6|697|698.2|697.6|698.2|697.6|697.5|696.9|47
1621247100000|2021-05-17 10:25:00|698.3|697.7|697.7|697.1|698.3|697.7|697.5|696.9|41
1621247400000|2021-05-17 10:30:00|697.8|697.2|697.5|696.9|697.9|697.3|697.1|696.5|19
1621247700000|2021-05-17 10:35:00|697.6|697|697|696.4|697.6|697|696.9|696.3|15
1621248000000|2021-05-17 10:40:00|696.9|696.3|696.4|695.8|697|696.4|696.1|695.5|37
1621248300000|2021-05-17 10:45:00|696.5|695.9|696|695.4|696.6|696|696|695.4|23
1621248600000|2021-05-17 10:50:00|695.9|695.3|695.8|695.2|696.1|695.5|695.4|694.8|95
1621248900000|2021-05-17 10:55:00|695.7|695.1|695.8|695.2|695.9|695.3|695.6|695|4
1621249200000|2021-05-17 11:00:00|696.1|695.5|697.2|696.6|697.2|696.6|696.1|695.5|40
1621249500000|2021-05-17 11:05:00|697.3|696.7|698|697.4|698.2|697.6|697.1|696.5|31
1621249800000|2021-05-17 11:10:00|698.4|697.8|701.3|700.7|702|701.4|698.4|697.8|184
1621250100000|2021-05-17 11:15:00|701.4|700.8|702.2|701.6|703|702.4|701.3|700.7|111
1621250400000|2021-05-17 11:20:00|702.1|701.5|702.5|701.9|702.8|702.2|701.4|700.8|135
1621250700000|2021-05-17 11:25:00|702.4|701.8|702|701.4|702.5|701.9|701.7|701.1|36
1621251000000|2021-05-17 11:30:00|702.1|701.5|700.8|700.2|702.6|702|700.4|699.8|92
1621251300000|2021-05-17 11:35:00|700.7|700.1|700.1|699.5|700.7|700.1|700.1|699.5|33
1621251600000|2021-05-17 11:40:00|700.2|699.6|700.9|700.3|701.2|700.6|700.2|699.6|103
1621251900000|2021-05-17 11:45:00|700.8|700.2|700.7|700.1|700.8|700.2|700.1|699.5|68
1621252200000|2021-05-17 11:50:00|700.8|700.2|700.5|699.9|701.3|700.7|700.1|699.5|51
1621252500000|2021-05-17 11:55:00|700.2|699.6|700.6|700|701|700.4|700.1|699.5|64
1621252800000|2021-05-17 12:00:00|700.7|700.1|699.7|699.1|700.8|700.2|699.3|698.7|62
1621253100000|2021-05-17 12:05:00|699.6|699|699.5|698.9|699.6|699|698.5|697.9|86
1621253400000|2021-05-17 12:10:00|699.6|699|699.7|699.1|700.6|700|699.2|698.6|63
1621253700000|2021-05-17 12:15:00|700.3|699.7|701.3|700.7|701.7|701.1|699.8|699.2|101
1621254000000|2021-05-17 12:20:00|701.1|700.5|701.2|700.6|701.5|700.9|700.8|700.2|57
1621254300000|2021-05-17 12:25:00|701.3|700.7|700.1|699.5|701.3|700.7|699.7|699.1|43
1621254600000|2021-05-17 12:30:00|699.8|699.2|699.8|699.2|700.3|699.7|699.5|698.9|40
1621254900000|2021-05-17 12:35:00|700|699.4|700.7|700.1|700.7|700.1|699.8|699.2|38
1621255200000|2021-05-17 12:40:00|700.8|700.2|701.5|700.9|702.3|701.7|700.8|700.2|147
1621258200000|2021-05-17 13:30:00|700.7|700.1|699.7|699.1|706.6|706|699.5|698.9|1634
1621258500000|2021-05-17 13:35:00|699.8|699.2|703.6|703|704.3|703.7|698.8|698.2|1139
1621258800000|2021-05-17 13:40:00|703.8|703.2|702.7|702.1|704.8|704.2|701.8|701.2|518
1621259100000|2021-05-17 13:45:00|702.6|702|707|706.4|707.6|707|702.3|701.7|714
1621259400000|2021-05-17 13:50:00|706.8|706.2|705|704.4|707.1|706.5|704.3|703.7|542
1621259700000|2021-05-17 13:55:00|704.8|704.2|703|702.4|706.8|706.2|702.8|702.2|627
1621260000000|2021-05-17 14:00:00|702.9|702.3|699.6|699|703.1|702.5|699.4|698.8|656
1621260300000|2021-05-17 14:05:00|699.7|699.1|700.6|700|700.9|700.3|699.1|698.5|629
1621260600000|2021-05-17 14:10:00|700.5|699.9|698.6|698|700.6|700|698.6|698|374
1621260900000|2021-05-17 14:15:00|698.7|698.1|697.6|697|698.9|698.3|697.3|696.7|616
1621261200000|2021-05-17 14:20:00|697.5|696.9|700.1|699.5|700.4|699.8|696.9|696.3|617
1621261500000|2021-05-17 14:25:00|700|699.4|700.1|699.5|702.1|701.5|699.4|698.8|466
1621261800000|2021-05-17 14:30:00|700|699.4|702.7|702.1|703.4|702.8|698.6|698|567
1621262100000|2021-05-17 14:35:00|702.8|702.2|704|703.4|704.1|703.5|702.4|701.8|355
1621262400000|2021-05-17 14:40:00|703.7|703.1|702.6|702|703.7|703.1|701.9|701.3|251
1621262700000|2021-05-17 14:45:00|702.5|701.9|701.4|700.8|702.6|702|701.1|700.5|182
1621263000000|2021-05-17 14:50:00|701.3|700.7|703.4|702.8|703.9|703.3|700.8|700.2|305
1621263300000|2021-05-17 14:55:00|703.5|702.9|702.5|701.9|703.5|702.9|702.1|701.5|129
1621263600000|2021-05-17 15:00:00|702.6|702|701|700.4|702.9|702.3|700.4|699.8|321
1621263900000|2021-05-17 15:05:00|700.9|700.3|698.6|698|701.4|700.8|698.6|698|312
1621264200000|2021-05-17 15:10:00|698.8|698.2|699.2|698.6|699.6|699|698.4|697.8|283
1621264500000|2021-05-17 15:15:00|699.4|698.8|700|699.4|700.1|699.5|698.9|698.3|231
1621264800000|2021-05-17 15:20:00|699.4|698.8|698.3|697.7|699.6|699|698.1|697.5|277
1621265100000|2021-05-17 15:25:00|698.2|697.6|697.3|696.7|698.4|697.8|696|695.4|620
1621265400000|2021-05-17 15:30:00|697.1|696.5|698.1|697.5|698.6|698|697|696.4|337
1621265700000|2021-05-17 15:35:00|698.3|697.7|699.3|698.7|699.9|699.3|698.1|697.5|235
1621266000000|2021-05-17 15:40:00|699.4|698.8|697.9|697.3|699.8|699.2|697.4|696.8|162
1621266300000|2021-05-17 15:45:00|697.8|697.2|697.8|697.2|698.4|697.8|697.4|696.8|267
1621266600000|2021-05-17 15:50:00|697.9|697.3|695.8|695.2|698|697.4|694.9|694.3|765
1621266900000|2021-05-17 15:55:00|695.9|695.3|696.3|695.7|696.4|695.8|695.2|694.6|369
1621267200000|2021-05-17 16:00:00|696.2|695.6|695.9|695.3|696.2|695.6|694.9|694.3|284
1621267500000|2021-05-17 16:05:00|696.4|695.8|695.9|695.3|696.8|696.2|695.3|694.7|266
1621267800000|2021-05-17 16:10:00|695.8|695.2|696|695.4|696.4|695.8|695.5|694.9|261
1621268100000|2021-05-17 16:15:00|696.4|695.8|696.4|695.8|696.5|695.9|695.6|695|149
1621268400000|2021-05-17 16:20:00|696.2|695.6|696.3|695.7|696.9|696.3|695.9|695.3|199
1621268700000|2021-05-17 16:25:00|696.4|695.8|696.1|695.5|696.9|696.3|695.7|695.1|231
1621269000000|2021-05-17 16:30:00|695.9|695.3|695.7|695.1|696.3|695.7|695.4|694.8|228
1621269300000|2021-05-17 16:35:00|695.5|694.9|696.4|695.8|696.7|696.1|695.5|694.9|214
1621269600000|2021-05-17 16:40:00|696.5|695.9|695.8|695.2|696.7|696.1|695.4|694.8|146
1621269900000|2021-05-17 16:45:00|695.9|695.3|696.6|696|696.8|696.2|695.7|695.1|157
1621270200000|2021-05-17 16:50:00|696.7|696.1|698.2|697.6|698.5|697.9|696.7|696.1|314
1621270500000|2021-05-17 16:55:00|698.4|697.8|698.9|698.3|699.2|698.6|698.2|697.6|292
1621270800000|2021-05-17 17:00:00|699.2|698.6|698.7|698.1|699.7|699.1|698.4|697.8|184
1621271100000|2021-05-17 17:05:00|698.6|698|698.5|697.9|699.2|698.6|698.4|697.8|221
1621271400000|2021-05-17 17:10:00|698.8|698.2|700.4|699.8|700.7|700.1|698.7|698.1|260
1621271700000|2021-05-17 17:15:00|700.3|699.7|699.8|699.2|700.4|699.8|699.2|698.6|168
1621272000000|2021-05-17 17:20:00|699.7|699.1|699.5|698.9|700.1|699.5|699.4|698.8|107
1621272300000|2021-05-17 17:25:00|699.4|698.8|699.4|698.8|699.8|699.2|699.2|698.6|142
1621272600000|2021-05-17 17:30:00|699.5|698.9|699.8|699.2|699.9|699.3|699.2|698.6|98
1621272900000|2021-05-17 17:35:00|699.9|699.3|700.4|699.8|700.9|700.3|699.9|699.3|195
1621273200000|2021-05-17 17:40:00|700.5|699.9|700.4|699.8|700.5|699.9|699.4|698.8|161
1621273500000|2021-05-17 17:45:00|700.9|700.3|700.4|699.8|701.4|700.8|700|699.4|359
1621273800000|2021-05-17 17:50:00|700.5|699.9|701.6|701|702.4|701.8|700.4|699.8|293
1621274100000|2021-05-17 17:55:00|701.4|700.8|701.5|700.9|702.1|701.5|700.5|699.9|450
1621274400000|2021-05-17 18:00:00|701.4|700.8|701.6|701|701.8|701.2|700.5|699.9|362
1621274700000|2021-05-17 18:05:00|701.8|701.2|699.8|699.2|702.6|702|699.6|699|535
1621275000000|2021-05-17 18:10:00|699.9|699.3|700.6|700|701.6|701|697.8|697.2|2029
1621275300000|2021-05-17 18:15:00|700.5|699.9|702|701.4|702.1|701.4|699.1|698.5|653
1621296000000|2021-05-18 00:00:00|703.8|702.8|706.5|705.9|706.5|705.9|703.5|702.8|438
1621296300000|2021-05-18 00:05:00|706.3|705.7|708.8|708.2|709.4|708.8|706.1|705.5|229
1621296600000|2021-05-18 00:10:00|708.6|708|707.6|707|708.8|708.2|706.5|705.9|157
1621296900000|2021-05-18 00:15:00|707.8|707.2|706.5|705.9|707.8|707.2|706.1|705.5|85
1621297200000|2021-05-18 00:20:00|706.6|706|707.4|706.8|708.5|707.9|706.5|705.9|72
1621297500000|2021-05-18 00:25:00|707.1|706.5|706.4|705.8|707.1|706.5|706.1|705.5|59
1621297800000|2021-05-18 00:30:00|706.3|705.7|705.8|705.2|706.4|705.8|705.4|704.8|63
1621298100000|2021-05-18 00:35:00|705.7|705.1|706.1|705.5|706.5|705.9|705.6|705|27
1621298400000|2021-05-18 00:40:00|706|705.4|705.9|705.3|706|705.4|705.6|705|28
1621298700000|2021-05-18 00:45:00|706.1|705.5|705.5|704.9|706.1|705.5|705.5|704.9|19
1621299000000|2021-05-18 00:50:00|705.4|704.8|705.1|704.5|705.6|705|705.1|704.5|12
1621299300000|2021-05-18 00:55:00|705.3|704.7|705.1|704.5|705.3|704.7|705.1|704.5|5
1621299600000|2021-05-18 01:00:00|705.8|705.2|706.5|705.9|706.5|705.9|705.6|705|390
1621299900000|2021-05-18 01:05:00|706.4|705.8|706.8|706.2|707.1|706.5|706.1|705.5|32
1621300200000|2021-05-18 01:10:00|706.7|706.1|707|706.4|707.1|706.5|706.6|706|34
1621300500000|2021-05-18 01:15:00|706.8|706.2|707|706.4|707.1|706.5|706.8|706.2|23
1621300800000|2021-05-18 01:20:00|707.1|706.5|707.4|706.8|707.5|706.9|707.1|706.5|27
1621301100000|2021-05-18 01:25:00|707.6|707|707.1|706.5|708.1|707.5|707.1|706.5|53
1621301400000|2021-05-18 01:30:00|707|706.4|707.1|706.5|707.3|706.7|706.9|706.3|18
1621301700000|2021-05-18 01:35:00|707.3|706.7|707.1|706.5|707.8|707.2|707|706.4|61
1621302000000|2021-05-18 01:40:00|707|706.4|707|706.4|707.1|706.5|706.9|706.3|9
1621302300000|2021-05-18 01:45:00|707.1|706.5|707.3|706.7|707.3|706.7|706.9|706.3|25
1621302600000|2021-05-18 01:50:00|707.5|706.9|707|706.4|707.6|707|707|706.4|17
1621302900000|2021-05-18 01:55:00|706.9|706.3|706.9|706.3|707.3|706.7|706.8|706.2|26
1621303200000|2021-05-18 02:00:00|707|706.4|707.3|706.7|707.4|706.8|706.9|706.3|24
1621303500000|2021-05-18 02:05:00|707.4|706.8|708.1|707.5|708.3|707.7|707.4|706.8|48
1621303800000|2021-05-18 02:10:00|708.2|707.6|707.8|707.2|708.2|707.6|707.6|707|9
1621304100000|2021-05-18 02:15:00|707.6|707|708|707.4|708|707.4|707.6|707|37
1621304400000|2021-05-18 02:20:00|707.8|707.2|708|707.4|708.1|707.5|707.8|707.2|9
1621304700000|2021-05-18 02:25:00|707.9|707.3|707.7|707.1|707.9|707.3|707.7|707.1|3
1621305000000|2021-05-18 02:30:00|707.6|707|707.7|707.1|708.1|707.5|707.6|707|10
1621305300000|2021-05-18 02:35:00|707.8|707.2|707.7|707.1|708|707.4|707.6|707|8
1621305600000|2021-05-18 02:40:00|707.8|707.2|708.5|707.9|708.6|708|707.8|707.2|14
1621305900000|2021-05-18 02:45:00|708.3|707.7|708.2|707.6|708.5|707.9|708.1|707.5|13
1621306200000|2021-05-18 02:50:00|708.1|707.5|707.7|707.1|708.1|707.5|707.6|707|14
1621306500000|2021-05-18 02:55:00|707.8|707.2|708.2|707.6|708.2|707.6|707.6|707|7
1621306800000|2021-05-18 03:00:00|708.1|707.5|708.6|708|708.9|708.3|707.8|707.2|16
1621307100000|2021-05-18 03:05:00|708.7|708.1|709.2|708.6|709.4|708.8|708.7|708.1|15
1621307400000|2021-05-18 03:10:00|709.1|708.5|709.2|708.6|709.3|708.7|708.8|708.2|39
1621307700000|2021-05-18 03:15:00|709.1|708.5|709.1|708.5|709.3|708.7|709.1|708.5|20
1621308000000|2021-05-18 03:20:00|709.2|708.6|709.2|708.6|709.4|708.8|709.1|708.5|12
1621308300000|2021-05-18 03:25:00|709.3|708.7|709.2|708.6|709.3|708.7|709.1|708.5|4
1621308600000|2021-05-18 03:30:00|709.1|708.5|708.8|708.2|709.1|708.5|708.7|708.1|37
1621308900000|2021-05-18 03:35:00|708.9|708.3|708.8|708.2|708.9|708.3|708.8|708.2|3
1621309200000|2021-05-18 03:40:00|708.9|708.3|708.8|708.2|708.9|708.3|708.8|708.2|1
1621309500000|2021-05-18 03:45:00|||||||||8
1621309800000|2021-05-18 03:50:00|708.6|708|708.6|708|708.7|708.1|708.6|708|1
1621310100000|2021-05-18 03:55:00|708.7|708.1|708.6|708|708.7|708.1|708.6|708|3
1621310400000|2021-05-18 04:00:00|708.7|708.1|708.4|707.8|708.7|708.1|708.4|707.8|4
1621310700000|2021-05-18 04:05:00|708.5|707.9|708.4|707.8|708.5|707.9|708.4|707.8|3
1621311000000|2021-05-18 04:10:00|708.5|707.9|708.1|707.5|708.5|707.9|708.1|707.5|13
1621311300000|2021-05-18 04:15:00|708.2|707.6|708.2|707.6|708.2|707.6|708.2|707.6|4
1621311600000|2021-05-18 04:20:00|708.3|707.7|708.3|707.7|708.4|707.8|708.1|707.5|3
1621311900000|2021-05-18 04:25:00|708.4|707.8|708.5|707.9|708.5|707.9|708.2|707.6|2
1621312200000|2021-05-18 04:30:00|708.6|708|708.5|707.9|708.8|708.2|708.5|707.9|12
1621312500000|2021-05-18 04:35:00|||||||||1
1621312800000|2021-05-18 04:40:00|708.4|707.8|708.5|707.9|708.6|708|708.2|707.6|0
1621313100000|2021-05-18 04:45:00|708.3|707.7|708.3|707.7|708.3|707.7|708.3|707.7|0
1621313400000|2021-05-18 04:50:00|708.2|707.6|708.6|708|708.6|708|708.1|707.5|30
1621313700000|2021-05-18 04:55:00|708.5|707.9|708.5|707.9|708.5|707.9|708.5|707.9|1
1621314000000|2021-05-18 05:00:00|708.4|707.8|708.3|707.7|708.4|707.8|708.1|707.5|7
1621314300000|2021-05-18 05:05:00|708.2|707.6|707.8|707.2|708.2|707.6|707.6|707|13
1621314600000|2021-05-18 05:10:00|707.7|707.1|708.1|707.5|708.1|707.5|707.6|707|18
1621314900000|2021-05-18 05:15:00|708|707.4|707.7|707.1|708|707.4|707.6|707|8
1621315200000|2021-05-18 05:20:00|707.8|707.2|707.6|707|707.8|707.2|707.6|707|4
1621315500000|2021-05-18 05:25:00|707.5|706.9|706.9|706.3|707.5|706.9|706.7|706.1|14
1621315800000|2021-05-18 05:30:00|706.8|706.2|707.6|707|707.7|707.1|706.8|706.2|22
1621316100000|2021-05-18 05:35:00|707.7|707.1|708.6|708|708.8|708.2|707.7|707.1|37
1621316400000|2021-05-18 05:40:00|708.5|707.9|708.5|707.9|708.6|708|707.9|707.3|17
1621316700000|2021-05-18 05:45:00|708.6|708|708.2|707.6|708.7|708.1|708.1|707.5|29
1621317000000|2021-05-18 05:50:00|708.1|707.5|708.2|707.6|708.3|707.7|708.1|707.5|32
1621317300000|2021-05-18 05:55:00|708.1|707.5|707.8|707.2|708.3|707.7|707.7|707.1|13
1621317600000|2021-05-18 06:00:00|707.7|707.1|707.8|707.2|708.1|707.5|707.1|706.5|26
1621317900000|2021-05-18 06:05:00|707.7|707.1|707.7|707.1|708|707.4|707.5|706.9|19
1621318200000|2021-05-18 06:10:00|707.6|707|708.1|707.5|708.1|707.5|707.5|706.9|7
1621318500000|2021-05-18 06:15:00|707.9|707.3|708.3|707.7|708.3|707.7|707.7|707.1|29
1621318800000|2021-05-18 06:20:00|708.2|707.6|708.1|707.5|708.3|707.7|707.8|707.2|14
1621319100000|2021-05-18 06:25:00|708|707.4|707.7|707.1|708|707.4|707.3|706.7|17
1621319400000|2021-05-18 06:30:00|707.6|707|707.6|707|708.1|707.5|707.6|707|15
1621319700000|2021-05-18 06:35:00|707.5|706.9|707.3|706.7|707.6|707|707|706.4|27
1621320000000|2021-05-18 06:40:00|707.2|706.6|707.7|707.1|707.7|707.1|707.1|706.5|4
1621320300000|2021-05-18 06:45:00|707.8|707.2|707.7|707.1|708.1|707.5|707.7|707.1|11
1621320600000|2021-05-18 06:50:00|707.8|707.2|708.1|707.5|708.1|707.5|707.8|707.2|6
1621320900000|2021-05-18 06:55:00|708|707.4|707.3|706.7|708.1|707.5|707.3|706.7|35
1621321200000|2021-05-18 07:00:00|707.2|706.6|707.5|706.9|707.5|706.9|707.1|706.5|12
1621321500000|2021-05-18 07:05:00|707.4|706.8|707.1|706.5|707.4|706.8|707|706.4|23
1621321800000|2021-05-18 07:10:00|707.2|706.6|707.2|706.6|707.2|706.6|707|706.4|26
1621322100000|2021-05-18 07:15:00|707.3|706.7|707.7|707.1|707.9|707.3|707|706.4|36
1621322400000|2021-05-18 07:20:00|707.8|707.2|708.4|707.8|708.4|707.8|707.8|707.2|54
1621322700000|2021-05-18 07:25:00|708.3|707.7|707.7|707.1|708.4|707.8|707.6|707|50
1621323000000|2021-05-18 07:30:00|707.8|707.2|707.8|707.2|707.9|707.3|707.6|707|14
1621323300000|2021-05-18 07:35:00|707.7|707.1|707.6|707|707.7|707.1|707.1|706.5|45
1621323600000|2021-05-18 07:40:00|707.7|707.1|707.6|707|707.7|707.1|707.6|707|18
1621323900000|2021-05-18 07:45:00|707.2|706.6|706.5|705.9|707.2|706.6|705.8|705.2|69
1621324200000|2021-05-18 07:50:00|706.4|705.8|706.6|706|706.7|706.1|706.3|705.7|28
1621324500000|2021-05-18 07:55:00|706.7|706.1|706.8|706.2|707|706.4|706.5|705.9|19
1621324800000|2021-05-18 08:00:00|707.2|706.6|707.7|707.1|708.1|707.5|707.1|706.5|35
1621325100000|2021-05-18 08:05:00|707.8|707.2|707.6|707|708.3|707.7|707.5|706.9|26
1621325400000|2021-05-18 08:10:00|707.7|707.1|707.3|706.7|708|707.4|707.2|706.6|42
1621325700000|2021-05-18 08:15:00|707.2|706.6|707.8|707.2|708.1|707.5|707.2|706.6|33
1621326000000|2021-05-18 08:20:00|708|707.4|708.1|707.5|708.3|707.7|707.8|707.2|10
1621326300000|2021-05-18 08:25:00|708|707.4|708.6|708|708.6|708|707.8|707.2|33
1621326600000|2021-05-18 08:30:00|708.5|707.9|708.3|707.7|708.5|707.9|707.7|707.1|25
1621326900000|2021-05-18 08:35:00|708.2|707.6|707.8|707.2|708.2|707.6|707.8|707.2|8
1621327200000|2021-05-18 08:40:00|707.7|707.1|708.1|707.5|708.1|707.5|707.6|707|7
1621327500000|2021-05-18 08:45:00|708|707.4|709|708.4|709.1|708.5|708|707.4|162
1621327800000|2021-05-18 08:50:00|709.1|708.5|707.8|707.2|709.1|708.5|707.3|706.7|76
1621328100000|2021-05-18 08:55:00|707.6|707|708|707.4|708.3|707.7|707.6|707|17
1621328400000|2021-05-18 09:00:00|707.8|707.2|708.1|707.5|708.3|707.7|707.6|707|16
1621328700000|2021-05-18 09:05:00|708|707.4|707.7|707.1|708.1|707.5|707.2|706.6|39
1621329000000|2021-05-18 09:10:00|707.6|707|706.9|706.3|707.6|707|706.6|706|88
1621329300000|2021-05-18 09:15:00|706.7|706.1|706.6|706|706.7|706.1|706.4|705.8|35
1621329600000|2021-05-18 09:20:00|706.9|706.3|707.5|706.9|707.6|707|706.7|706.1|24
1621329900000|2021-05-18 09:25:00|707.4|706.8|708.2|707.6|708.2|707.6|707.2|706.6|12
1621330200000|2021-05-18 09:30:00|708.1|707.5|707.9|707.3|708.2|707.6|707.7|707.1|11
1621330500000|2021-05-18 09:35:00|708|707.4|708.6|708|708.6|708|707.8|707.2|17
1621330800000|2021-05-18 09:40:00|708.4|707.8|707.9|707.3|708.5|707.9|707.9|707.3|13
1621331100000|2021-05-18 09:45:00|707.8|707.2|708|707.4|708|707.4|707.4|706.8|12
1621331400000|2021-05-18 09:50:00|707.9|707.3|707|706.4|707.9|707.3|706.9|706.3|16
1621331700000|2021-05-18 09:55:00|707.1|706.5|707|706.4|707.1|706.5|706.9|706.3|6
1621332000000|2021-05-18 10:00:00|706.9|706.3|706.9|706.3|707.4|706.8|706.9|706.3|7
1621332300000|2021-05-18 10:05:00|706.8|706.2|706.4|705.8|706.8|706.2|706.4|705.8|41
1621332600000|2021-05-18 10:10:00|706.1|705.5|707|706.4|707|706.4|706.1|705.5|21
1621332900000|2021-05-18 10:15:00|706.9|706.3|706.7|706.1|707|706.4|706.6|706|26
1621333200000|2021-05-18 10:20:00|706.6|706|706.7|706.1|706.7|706.1|706.4|705.8|7
1621333500000|2021-05-18 10:25:00|707|706.4|706.6|706|707.1|706.5|706.6|706|19
1621333800000|2021-05-18 10:30:00|706.7|706.1|706.5|705.9|706.7|706.1|706.1|705.5|33
1621334100000|2021-05-18 10:35:00|706.7|706.1|706.4|705.8|706.9|706.3|706.4|705.8|9
1621334400000|2021-05-18 10:40:00|706.5|705.9|706.6|706|706.6|706|706.4|705.8|18
1621334700000|2021-05-18 10:45:00|706.5|705.9|706.9|706.3|706.9|706.3|706.4|705.8|13
1621335000000|2021-05-18 10:50:00|706.7|706.1|706.6|706|707.7|707.1|706.6|706|43
1621335300000|2021-05-18 10:55:00|706.9|706.3|707.2|706.6|707.4|706.8|706.9|706.3|26
1621335600000|2021-05-18 11:00:00|707.1|706.5|706.5|705.9|707.2|706.6|705.9|705.3|64
1621335900000|2021-05-18 11:05:00|706.7|706.1|705.5|704.9|706.7|706.1|705.2|704.6|43
1621336200000|2021-05-18 11:10:00|705.6|705|705.5|704.9|705.7|705.1|705.1|704.5|19
1621336500000|2021-05-18 11:15:00|705.4|704.8|705.2|704.6|705.5|704.9|705.1|704.5|32
1621336800000|2021-05-18 11:20:00|705.3|704.7|704.4|703.8|705.5|704.9|704.4|703.8|41
1621337100000|2021-05-18 11:25:00|704.2|703.6|704.1|703.5|704.2|703.6|703.9|703.3|45
1621337400000|2021-05-18 11:30:00|704|703.4|704.1|703.5|704.6|704|703.9|703.3|27
1621337700000|2021-05-18 11:35:00|704.2|703.6|704.2|703.6|704.6|704|704.1|703.5|38
1621338000000|2021-05-18 11:40:00|704.1|703.5|704.4|703.8|704.4|703.8|703.9|703.3|32
1621338300000|2021-05-18 11:45:00|704.6|704|705.2|704.6|705.4|704.8|704.4|703.8|61
1621338600000|2021-05-18 11:50:00|705.1|704.5|705.1|704.5|705.4|704.8|704.9|704.3|41
1621338900000|2021-05-18 11:55:00|705.4|704.8|705.1|704.5|705.4|704.8|705|704.4|44
1621339200000|2021-05-18 12:00:00|705.2|704.6|707|706.4|707.2|706.6|705.1|704.5|62
1621339500000|2021-05-18 12:05:00|707.1|706.5|708.2|707.6|708.7|708.1|707.1|706.5|115
1621339800000|2021-05-18 12:10:00|708.4|707.8|708|707.4|708.6|708|707.9|707.3|59
1621340100000|2021-05-18 12:15:00|708.1|707.5|709.1|708.5|709.1|708.5|707.9|707.3|107
1621340400000|2021-05-18 12:20:00|708.9|708.3|710|709.4|710.6|710|708.8|708.2|298
1621340700000|2021-05-18 12:25:00|709.9|709.3|709.5|708.9|710|709.4|709.4|708.8|86
1621341000000|2021-05-18 12:30:00|709.6|709|706.6|706|709.6|709|706.5|705.9|160
1621341300000|2021-05-18 12:35:00|706.7|706.1|706.3|705.7|707.1|706.5|705.9|705.3|128
1621341600000|2021-05-18 12:40:00|706.4|705.8|705.6|705|707|706.4|705.4|704.8|150
1621344600000|2021-05-18 13:30:00|705.1|704.5|708.4|707.8|711.7|711.1|704.5|703.9|1835
1621344900000|2021-05-18 13:35:00|708.6|708|713|712.4|713.8|713.2|708.3|707.7|2047
1621345200000|2021-05-18 13:40:00|712.9|712.3|712.1|711.5|716.3|715.7|712.1|711.5|1538
1621345500000|2021-05-18 13:45:00|712.2|711.6|715.3|714.7|715.6|715|711.6|711|904
1621345800000|2021-05-18 13:50:00|715.2|714.6|717.3|716.7|717.6|717|713.5|712.9|955
1621346100000|2021-05-18 13:55:00|717.2|716.6|714.2|713.6|718.3|717.7|714.1|713.5|934
1621346400000|2021-05-18 14:00:00|714.3|713.7|710.9|710.3|714.9|714.3|710.9|710.3|816
1621346700000|2021-05-18 14:05:00|710.6|710|710|709.4|711.1|710.5|709.6|709|603
1621347000000|2021-05-18 14:10:00|710.1|709.5|709.9|709.3|710.6|710|708.9|708.3|460
1621347300000|2021-05-18 14:15:00|710|709.4|709.9|709.3|711.1|710.5|709.5|708.9|407
1621347600000|2021-05-18 14:20:00|709.6|709|708.8|708.2|710.6|710|708.6|708|369
1621347900000|2021-05-18 14:25:00|708.6|708|709|708.4|710|709.4|708.6|708|265
1621348200000|2021-05-18 14:30:00|708.9|708.3|709.1|708.5|709.9|709.3|707.9|707.3|511
1621348500000|2021-05-18 14:35:00|709.4|708.8|711.1|710.5|712.6|712|708.9|708.3|575
1621348800000|2021-05-18 14:40:00|711|710.4|711.9|711.3|712.3|711.7|710.6|710|247
1621349100000|2021-05-18 14:45:00|712.1|711.5|713.6|713|714.2|713.6|712.1|711.5|594
1621349400000|2021-05-18 14:50:00|713.5|712.9|713.1|712.5|714.2|713.6|713|712.4|343
1621349700000|2021-05-18 14:55:00|713.4|712.8|712.6|712|713.4|712.8|711.9|711.3|778
1621350000000|2021-05-18 15:00:00|712.5|711.9|708.8|708.2|712.6|712|708.6|708|606
1621350300000|2021-05-18 15:05:00|708.6|708|709.9|709.3|710.1|709.5|708.4|707.8|321
1621350600000|2021-05-18 15:10:00|710|709.4|708.9|708.3|710.1|709.5|708.7|708.1|158
1621350900000|2021-05-18 15:15:00|709|708.4|706.4|705.8|709.1|708.5|706.4|705.8|671
1621351200000|2021-05-18 15:20:00|706.5|705.9|706.4|705.8|707.4|706.8|706.4|705.8|952
1621351500000|2021-05-18 15:25:00|706.2|705.6|706.7|706.1|707.1|706.5|705.2|704.6|404
1621351800000|2021-05-18 15:30:00|706.4|705.8|705.7|705.1|706.6|706|704.9|704.3|343
1621352100000|2021-05-18 15:35:00|705.6|705|705.4|704.8|705.8|705.2|704.7|704.1|376
1621352400000|2021-05-18 15:40:00|705.3|704.7|705.7|705.1|706.4|705.8|705.3|704.7|431
1621352700000|2021-05-18 15:45:00|705.5|704.9|705.9|705.3|706.4|705.8|705.3|704.7|271
1621353000000|2021-05-18 15:50:00|706.1|705.5|705.9|705.3|706.4|705.8|705.5|704.9|225
1621353300000|2021-05-18 15:55:00|705.8|705.2|706|705.4|706.4|705.8|705.4|704.8|190
1621353600000|2021-05-18 16:00:00|705.9|705.3|705|704.4|706.7|706.1|704.8|704.2|385
1621353900000|2021-05-18 16:05:00|704.9|704.3|704.4|703.8|705.4|704.8|703.9|703.3|277
1621354200000|2021-05-18 16:10:00|704.6|704|703.2|702.6|705.2|704.6|703.2|702.6|1091
1621354500000|2021-05-18 16:15:00|702.9|702.3|701.7|701.1|703.4|702.8|700.7|700.1|845
1621354800000|2021-05-18 16:20:00|701.5|700.9|701.9|701.3|702.7|702.1|701|700.4|302
1621355100000|2021-05-18 16:25:00|702.2|701.6|702.6|702|703.1|702.5|701.7|701.1|190
1621355400000|2021-05-18 16:30:00|702.7|702.1|702.9|702.3|703.2|702.6|702.2|701.6|290
1621355700000|2021-05-18 16:35:00|703.2|702.6|701.9|701.3|703.2|702.6|701.2|700.6|265
1621356000000|2021-05-18 16:40:00|701.8|701.2|701.5|700.9|701.9|701.3|701|700.4|261
1621356300000|2021-05-18 16:45:00|701.3|700.7|701.7|701.1|701.7|701.1|701|700.4|131
1621356600000|2021-05-18 16:50:00|701.6|701|702.6|702|702.6|702|701.2|700.6|254
1621356900000|2021-05-18 16:55:00|702.5|701.9|702.9|702.3|703.5|702.9|702.1|701.5|319
1621357200000|2021-05-18 17:00:00|702.8|702.2|702.5|701.9|703.2|702.6|702.5|701.9|435
1621357500000|2021-05-18 17:05:00|702.3|701.7|701|700.4|702.7|702.1|700.8|700.2|178
1621357800000|2021-05-18 17:10:00|700.7|700.1|699.8|699.2|701.1|700.5|699.7|699.1|277
1621358100000|2021-05-18 17:15:00|700|699.4|697.8|697.2|700|699.4|697.5|696.9|490
1621358400000|2021-05-18 17:20:00|698|697.4|695.5|694.9|698|697.4|695.5|694.9|370
1621358700000|2021-05-18 17:25:00|695.7|695.1|694.7|694.1|696|695.4|692.7|692.1|886
1621359000000|2021-05-18 17:30:00|695|694.4|695.7|695.1|696.2|695.6|693.8|693.2|394
1621359300000|2021-05-18 17:35:00|695.8|695.2|695.7|695.1|696|695.4|694|693.4|751
1621359600000|2021-05-18 17:40:00|695.6|695|694.1|693.5|695.9|695.3|692.9|692.3|439
1621359900000|2021-05-18 17:45:00|694.2|693.6|695.7|695.1|696|695.4|693.9|693.3|685
1621360200000|2021-05-18 17:50:00|696|695.4|697|696.4|697|696.4|695|694.4|280
1621360500000|2021-05-18 17:55:00|696.8|696.2|698|697.4|698.2|697.6|696.3|695.7|375
1621360800000|2021-05-18 18:00:00|698.1|697.5|698.7|698.1|699|698.4|697.1|696.5|336
1621361100000|2021-05-18 18:05:00|699|698.4|697.3|696.7|699.2|698.6|697.2|696.6|1422
1621361400000|2021-05-18 18:10:00|697.4|696.8|698.6|698|699.3|698.7|695.5|694.9|1535
1621361700000|2021-05-18 18:15:00|698.5|697.9|698.3|697.7|698.5|697.9|697.5|696.9|483
1621382400000|2021-05-19 00:00:00|699|698.4|695.1|694.5|699.5|698.9|695.1|694.5|204
1621382700000|2021-05-19 00:05:00|695|694.4|694.3|693.7|695.5|694.9|694.1|693.5|120
1621383000000|2021-05-19 00:10:00|694.4|693.8|694.3|693.7|694.9|694.3|693.5|692.9|108
1621383300000|2021-05-19 00:15:00|694.1|693.5|694.1|693.5|694.5|693.9|693.8|693.2|51
1621383600000|2021-05-19 00:20:00|694|693.4|694.8|694.2|695|694.4|694|693.4|32
1621383900000|2021-05-19 00:25:00|694.7|694.1|693.5|692.9|694.7|694.1|693.5|692.9|52
1621384200000|2021-05-19 00:30:00|693.6|693|693.9|693.3|694|693.4|693.6|693|43
1621384500000|2021-05-19 00:35:00|693.8|693.2|694|693.4|694.3|693.7|693.6|693|30
1621384800000|2021-05-19 00:40:00|693.9|693.3|693.8|693.2|694|693.4|693.6|693|32
1621385100000|2021-05-19 00:45:00|693.9|693.3|694.3|693.7|694.5|693.9|693.8|693.2|17
1621385400000|2021-05-19 00:50:00|694.1|693.5|693.4|692.8|694.1|693.5|693.3|692.7|65
1621385700000|2021-05-19 00:55:00|693.5|692.9|691.8|691.2|693.5|692.9|691.5|690.9|67
1621386000000|2021-05-19 01:00:00|691.6|691|690.4|689.8|692|691.4|689.5|688.9|212
1621386300000|2021-05-19 01:05:00|690.3|689.7|690.4|689.8|690.6|690|690|689.4|105
1621386600000|2021-05-19 01:10:00|690.3|689.7|689.8|689.2|690.3|689.7|689.5|688.9|107
1621386900000|2021-05-19 01:15:00|689.9|689.3|689.9|689.3|690.2|689.6|689.8|689.2|39
1621387200000|2021-05-19 01:20:00|690|689.4|689.4|688.8|690.3|689.7|688.8|688.2|60
1621387500000|2021-05-19 01:25:00|689.5|688.9|690|689.4|690|689.4|689.3|688.7|16
1621387800000|2021-05-19 01:30:00|690.2|689.6|691|690.4|691|690.4|690|689.4|29
1621388100000|2021-05-19 01:35:00|691.1|690.5|691.4|690.8|691.4|690.8|690.6|690|43
1621388400000|2021-05-19 01:40:00|691.5|690.9|691.6|691|691.9|691.3|691.3|690.7|33
1621388700000|2021-05-19 01:45:00|691.5|690.9|691.3|690.7|691.6|691|691.1|690.5|41
1621389000000|2021-05-19 01:50:00|691.4|690.8|691.8|691.2|692.1|691.5|691.3|690.7|32
1621389300000|2021-05-19 01:55:00|691.9|691.3|691.4|690.8|692|691.4|691.3|690.7|28
1621389600000|2021-05-19 02:00:00|691.5|690.9|690.5|689.9|691.5|690.9|690.5|689.9|57
1621389900000|2021-05-19 02:05:00|690.6|690|689.4|688.8|690.6|690|689.3|688.7|73
1621390200000|2021-05-19 02:10:00|689.5|688.9|689.8|689.2|690|689.4|689.5|688.9|44
1621390500000|2021-05-19 02:15:00|689.9|689.3|689.1|688.5|689.9|689.3|689.1|688.5|17
1621390800000|2021-05-19 02:20:00|689|688.4|689.6|689|689.6|689|689|688.4|12
1621391100000|2021-05-19 02:25:00|689.5|688.9|689.9|689.3|690|689.4|689.5|688.9|14
1621391400000|2021-05-19 02:30:00|690|689.4|689.8|689.2|690|689.4|689.6|689|11
1621391700000|2021-05-19 02:35:00|689.6|689|689.4|688.8|690|689.4|689.1|688.5|40
1621392000000|2021-05-19 02:40:00|689.3|688.7|689.5|688.9|689.5|688.9|689.3|688.7|11
1621392300000|2021-05-19 02:45:00|689.4|688.8|689.6|689|690|689.4|689.4|688.8|10
1621392600000|2021-05-19 02:50:00|689.7|689.1|689.3|688.7|689.9|689.3|689.3|688.7|135
1621392900000|2021-05-19 02:55:00|689.1|688.5|689.4|688.8|689.5|688.9|689.1|688.5|10
1621393200000|2021-05-19 03:00:00|689.5|688.9|689.4|688.8|689.5|688.9|689.1|688.5|19
1621393500000|2021-05-19 03:05:00|689.5|688.9|689.6|689|689.9|689.3|689.4|688.8|11
1621393800000|2021-05-19 03:10:00|689.8|689.2|689.8|689.2|690|689.4|689.5|688.9|14
1621394100000|2021-05-19 03:15:00|690|689.4|689.8|689.2|690|689.4|689.8|689.2|5
1621394400000|2021-05-19 03:20:00|689.6|689|690|689.4|690|689.4|689.5|688.9|9
1621394700000|2021-05-19 03:25:00|690.1|689.5|689.8|689.2|690.3|689.7|689.8|689.2|12
1621395000000|2021-05-19 03:30:00|689.9|689.3|690|689.4|690.1|689.5|689.9|689.3|12
1621395300000|2021-05-19 03:35:00|690.1|689.5|690.3|689.7|690.4|689.8|690.1|689.5|6
1621395600000|2021-05-19 03:40:00|690.4|689.8|690.5|689.9|690.6|690|690.3|689.7|9
1621395900000|2021-05-19 03:45:00|690.4|689.8|690.3|689.7|690.5|689.9|690.3|689.7|15
1621396200000|2021-05-19 03:50:00|690.5|689.9|690.4|689.8|690.5|689.9|690.4|689.8|8
1621396500000|2021-05-19 03:55:00|690.5|689.9|691|690.4|691|690.4|690.5|689.9|12
1621396800000|2021-05-19 04:00:00|691.1|690.5|690.9|690.3|691.1|690.5|690.8|690.2|9
1621397100000|2021-05-19 04:05:00|690.8|690.2|690.6|690|690.8|690.2|690|689.4|48
1621397400000|2021-05-19 04:10:00|690.8|690.2|690|689.4|690.8|690.2|689.6|689|47
1621397700000|2021-05-19 04:15:00|689.9|689.3|689.9|689.3|689.9|689.3|689.9|689.3|9
1621398000000|2021-05-19 04:20:00|690|689.4|689.8|689.2|690|689.4|689.8|689.2|3
1621398300000|2021-05-19 04:25:00|689.6|689|689.6|689|689.6|689|689.5|688.9|8
1621398600000|2021-05-19 04:30:00|689.5|688.9|689.3|688.7|689.5|688.9|689|688.4|25
1621398900000|2021-05-19 04:35:00|689|688.4|689|688.4|689|688.4|689|688.4|5
1621399200000|2021-05-19 04:40:00|688.9|688.3|688.3|687.7|688.9|688.3|688|687.4|30
1621399500000|2021-05-19 04:45:00|688.4|687.8|688.6|688|688.8|688.2|688.3|687.7|15
1621399800000|2021-05-19 04:50:00|688.5|687.9|688|687.4|688.5|687.9|687.8|687.2|10
1621400100000|2021-05-19 04:55:00|688.1|687.5|688.6|688|688.8|688.2|688|687.4|27
1621400400000|2021-05-19 05:00:00|688.7|688.1|688.4|687.8|688.7|688.1|687.9|687.3|14
1621400700000|2021-05-19 05:05:00|688.3|687.7|688.2|687.6|688.3|687.7|688|687.4|3
1621401000000|2021-05-19 05:10:00|688.3|687.7|688.3|687.7|688.4|687.8|688|687.4|20
1621401300000|2021-05-19 05:15:00|688.5|687.9|688.8|688.2|688.8|688.2|688.4|687.8|11
1621401600000|2021-05-19 05:20:00|688.6|688|687.9|687.3|688.6|688|687.9|687.3|56
1621401900000|2021-05-19 05:25:00|688|687.4|687|686.4|688|687.4|687|686.4|41
1621402200000|2021-05-19 05:30:00|687.4|686.8|686.6|686|687.4|686.8|686.5|685.9|44
1621402500000|2021-05-19 05:35:00|686.8|686.2|686.9|686.3|687|686.4|686.6|686|22
1621402800000|2021-05-19 05:40:00|687|686.4|686.9|686.3|687|686.4|686.5|685.9|22
1621403100000|2021-05-19 05:45:00|686.8|686.2|687.3|686.7|687.3|686.7|686.8|686.2|7
1621403400000|2021-05-19 05:50:00|687.1|686.5|687|686.4|687.4|686.8|687|686.4|23
1621403700000|2021-05-19 05:55:00|687.1|686.5|687.6|687|687.8|687.2|687.1|686.5|6
1621404000000|2021-05-19 06:00:00|687.5|686.9|687.8|687.2|687.8|687.2|687.4|686.8|21
1621404300000|2021-05-19 06:05:00|688|687.4|688|687.4|688.3|687.7|687.9|687.3|48
1621404600000|2021-05-19 06:10:00|687.8|687.2|688|687.4|688|687.4|687.4|686.8|29
1621404900000|2021-05-19 06:15:00|688.1|687.5|687.6|687|688.1|687.5|687.1|686.5|13
1621405200000|2021-05-19 06:20:00|687.8|687.2|688.3|687.7|688.6|688|687.6|687|60
1621405500000|2021-05-19 06:25:00|688.1|687.5|688.1|687.5|688.1|687.5|687.7|687.1|12
1621405800000|2021-05-19 06:30:00|688|687.4|688.1|687.5|688.3|687.7|687.8|687.2|24
1621406100000|2021-05-19 06:35:00|688|687.4|687.9|687.3|688|687.4|687.8|687.2|8
1621406400000|2021-05-19 06:40:00|688|687.4|688.3|687.7|688.3|687.7|687.9|687.3|5
1621406700000|2021-05-19 06:45:00|688.2|687.6|688.3|687.7|688.4|687.8|687.9|687.3|24
1621407000000|2021-05-19 06:50:00|688.5|687.9|688.8|688.2|688.8|688.2|688.4|687.8|57
1621407300000|2021-05-19 06:55:00|688.5|687.9|688.3|687.7|688.6|688|688.3|687.7|40
1621407600000|2021-05-19 07:00:00|688.1|687.5|688|687.4|688.6|688|687.5|686.9|62
1621407900000|2021-05-19 07:05:00|687.9|687.3|687.1|686.5|688|687.4|687|686.4|39
1621408200000|2021-05-19 07:10:00|687|686.4|686.8|686.2|687.1|686.5|686.8|686.2|20
1621408500000|2021-05-19 07:15:00|686.9|686.3|687.4|686.8|687.5|686.9|686.8|686.2|10
1621408800000|2021-05-19 07:20:00|687.3|686.7|686.9|686.3|687.3|686.7|686.8|686.2|15
1621409100000|2021-05-19 07:25:00|687|686.4|687.3|686.7|687.3|686.7|686.9|686.3|14
1621409400000|2021-05-19 07:30:00|687.2|686.6|687.1|686.5|687.3|686.7|686.8|686.2|16
1621409700000|2021-05-19 07:35:00|687|686.4|687.1|686.5|687.1|686.5|686.8|686.2|14
1621410000000|2021-05-19 07:40:00|687.3|686.7|687|686.4|687.8|687.2|687|686.4|137
1621410300000|2021-05-19 07:45:00|686.9|686.3|686.8|686.2|687|686.4|686.7|686.1|25
1621410600000|2021-05-19 07:50:00|686.5|685.9|684.3|683.7|686.6|686|684.2|683.6|291
1621410900000|2021-05-19 07:55:00|684.4|683.8|684.5|683.9|684.5|683.9|683.5|682.9|112
1621411200000|2021-05-19 08:00:00|684.6|684|684.8|684.2|684.9|684.3|684.5|683.9|24
1621411500000|2021-05-19 08:05:00|684.9|684.3|685.3|684.7|685.3|684.7|684.3|683.7|62
1621411800000|2021-05-19 08:10:00|685.4|684.8|685.8|685.2|685.9|685.3|685.3|684.7|51
1621412100000|2021-05-19 08:15:00|685.5|684.9|685.7|685.1|686|685.4|685.3|684.7|73
1621412400000|2021-05-19 08:20:00|685.6|685|687.3|686.7|687.3|686.7|685.5|684.9|85
1621412700000|2021-05-19 08:25:00|687.2|686.6|687.3|686.7|687.3|686.7|687.1|686.5|47
1621413000000|2021-05-19 08:30:00|687.2|686.6|686.9|686.3|687.3|686.7|686.9|686.3|51
1621413300000|2021-05-19 08:35:00|686.8|686.2|687.3|686.7|687.4|686.8|686.8|686.2|53
1621413600000|2021-05-19 08:40:00|687.2|686.6|686.9|686.3|687.3|686.7|686.9|686.3|14
1621413900000|2021-05-19 08:45:00|687.1|686.5|687|686.4|687.2|686.6|686.1|685.5|145
1621414200000|2021-05-19 08:50:00|687.1|686.5|686.1|685.5|687.3|686.7|686.1|685.5|82
1621414500000|2021-05-19 08:55:00|686.4|685.8|686.3|685.7|686.5|685.9|686.2|685.6|35
1621414800000|2021-05-19 09:00:00|686.2|685.6|686.9|686.3|687.2|686.6|686.2|685.6|40
1621415100000|2021-05-19 09:05:00|686.8|686.2|689.4|688.8|689.8|689.2|686.8|686.2|148
1621415400000|2021-05-19 09:10:00|689.5|688.9|689.5|688.9|690|689.4|689.5|688.9|37
1621415700000|2021-05-19 09:15:00|689.6|689|689.9|689.3|689.9|689.3|689.3|688.7|35
1621416000000|2021-05-19 09:20:00|690|689.4|690.4|689.8|690.8|690.2|689.6|689|75
1621416300000|2021-05-19 09:25:00|690.5|689.9|690.1|689.5|690.5|689.9|689.9|689.3|16
1621416600000|2021-05-19 09:30:00|689.9|689.3|690.7|690.1|690.9|690.3|689.3|688.7|81
1621416900000|2021-05-19 09:35:00|690.6|690|690.3|689.7|691.1|690.5|690.3|689.7|38
1621417200000|2021-05-19 09:40:00|690.2|689.6|690.2|689.6|690.6|690|690.1|689.5|34
1621417500000|2021-05-19 09:45:00|690.3|689.7|690.1|689.5|690.3|689.7|690|689.4|32
1621417800000|2021-05-19 09:50:00|690.2|689.6|692|691.4|692.4|691.8|690.1|689.5|73
1621418100000|2021-05-19 09:55:00|692.1|691.5|693.2|692.6|693.5|692.9|692|691.4|143
1621418400000|2021-05-19 10:00:00|693|692.4|692.4|691.8|693.8|693.2|692.1|691.5|184
1621418700000|2021-05-19 10:05:00|691.4|690.8|691|690.4|691.5|690.9|690.6|690|134
1621419000000|2021-05-19 10:10:00|691.3|690.7|690.7|690.1|691.8|691.2|690.7|690|50
1621419300000|2021-05-19 10:15:00|690.6|690|690.8|690.2|691.1|690.5|690.1|689.5|27
1621419600000|2021-05-19 10:20:00|690.7|690.1|690.8|690.2|691|690.4|690.5|689.9|13
1621419900000|2021-05-19 10:25:00|690.9|690.3|690.5|689.9|690.9|690.3|690.1|689.5|10
1621420200000|2021-05-19 10:30:00|690.4|689.8|688.5|687.9|690.8|690.2|688.2|687.6|125
1621420500000|2021-05-19 10:35:00|688.7|688.1|688.2|687.6|688.7|688.1|687.2|686.6|109
1621420800000|2021-05-19 10:40:00|687.9|687.3|687.6|687|687.9|687.3|687.4|686.8|21
1621421100000|2021-05-19 10:45:00|687.5|686.9|688.1|687.5|688.3|687.7|687.5|686.9|16
1621421400000|2021-05-19 10:50:00|688|687.4|688.1|687.5|688.3|687.7|687.6|687|15
1621421700000|2021-05-19 10:55:00|688.3|687.7|687.8|687.2|688.5|687.9|687.7|687.1|45
1621422000000|2021-05-19 11:00:00|687.7|687.1|687|686.4|687.7|687.1|686.7|686.1|51
1621422300000|2021-05-19 11:05:00|687.2|686.6|686.3|685.7|687.2|686.6|686.3|685.7|29
1621422600000|2021-05-19 11:10:00|686.5|685.9|686.2|685.6|686.7|686.1|685.7|685.1|62
1621422900000|2021-05-19 11:15:00|686.3|685.7|685.2|684.6|686.7|686.1|685.2|684.6|108
1621423200000|2021-05-19 11:20:00|685.1|684.5|685.2|684.6|685.7|685.1|685.1|684.5|72
1621423500000|2021-05-19 11:25:00|685.3|684.7|685.5|684.9|685.8|685.2|685.3|684.7|59
1621423800000|2021-05-19 11:30:00|685.6|685|685.3|684.7|686.1|685.5|685.2|684.6|74
1621424100000|2021-05-19 11:35:00|685.2|684.6|685.3|684.7|685.3|684.7|685.1|684.5|56
1621424400000|2021-05-19 11:40:00|685.2|684.6|685.6|685|685.9|685.3|685.1|684.5|54
1621424700000|2021-05-19 11:45:00|685.1|684.5|685.3|684.7|685.3|684.7|684.8|684.2|96
1621425000000|2021-05-19 11:50:00|685.2|684.6|685.3|684.7|685.6|685|685.1|684.5|87
1621425300000|2021-05-19 11:55:00|685.1|684.5|684.3|683.7|685.2|684.6|684.1|683.5|70
1621425600000|2021-05-19 12:00:00|684.2|683.6|684.6|684|685.3|684.7|684.1|683.5|160
1621425900000|2021-05-19 12:05:00|684.8|684.2|684.3|683.7|684.9|684.3|684.3|683.7|395
1621426200000|2021-05-19 12:10:00|684.2|683.6|684.2|683.6|684.3|683.7|683.8|683.2|76
1621426500000|2021-05-19 12:15:00|684.3|683.7|683.2|682.6|684.3|683.7|682.8|682.2|167
1621426800000|2021-05-19 12:20:00|683.3|682.7|682.8|682.2|683.3|682.7|682.6|682|112
1621427100000|2021-05-19 12:25:00|682.6|682|684|683.4|684.6|684|682.2|681.6|402
1621427400000|2021-05-19 12:30:00|683.8|683.2|682.8|682.2|684.3|683.7|682.8|682.2|118
1621427700000|2021-05-19 12:35:00|682.9|682.3|679.4|678.8|683.3|682.7|679.1|678.5|712
1621428000000|2021-05-19 12:40:00|679.2|678.6|682.6|682|683|682.4|679.1|678.5|1059
1621431000000|2021-05-19 13:30:00|682.2|681.6|673.6|673|683|682.4|673.2|672.6|2944
1621431300000|2021-05-19 13:35:00|673.4|672.8|675.6|675|675.8|675.2|671.8|671.2|1688
1621431600000|2021-05-19 13:40:00|675.5|674.9|677.8|677.2|678|677.4|673.8|673.2|1291
1621431900000|2021-05-19 13:45:00|677.5|676.9|679.3|678.7|680.1|679.5|673.2|672.6|1616
1621432200000|2021-05-19 13:50:00|679.5|678.9|678.3|677.7|680.1|679.5|677.1|676.5|1398
1621432500000|2021-05-19 13:55:00|678.5|677.9|683.8|683.2|684|683.4|678.5|677.9|1662
1621432800000|2021-05-19 14:00:00|683.7|683.1|681.4|680.8|683.8|683.2|681.2|680.6|786
1621433100000|2021-05-19 14:05:00|681.3|680.7|680|679.4|681.5|680.9|679.1|678.5|767
1621433400000|2021-05-19 14:10:00|680.2|679.6|682.6|682|682.6|682|679.3|678.7|1147
1621433700000|2021-05-19 14:15:00|682.4|681.8|683.1|682.5|683.3|682.7|680.8|680.2|748
1621434000000|2021-05-19 14:20:00|683.3|682.7|681.3|680.7|684.4|683.5|681.3|680.7|733
1621434300000|2021-05-19 14:25:00|681.2|680.6|683.7|683.1|684|683.4|681.1|680.5|685
1621434600000|2021-05-19 14:30:00|683.6|683|687.7|687.1|688.3|687.7|683.3|682.7|963
1621434900000|2021-05-19 14:35:00|687.4|686.8|683.9|683.3|688|687.4|683.8|683.2|605
1621435200000|2021-05-19 14:40:00|684|683.4|686.6|686|686.6|686|683|682.4|532
1621435500000|2021-05-19 14:45:00|686.7|686.1|684.8|684.2|686.7|686.1|683|682.4|459
1621435800000|2021-05-19 14:50:00|684.9|684.3|684.3|683.7|685.5|684.9|684.2|683.6|405
1621436100000|2021-05-19 14:55:00|684|683.4|683.8|683.2|684.8|684.2|683.6|683|221
1621436400000|2021-05-19 15:00:00|683.9|683.3|684|683.4|684.3|683.7|683|682.4|235
1621436700000|2021-05-19 15:05:00|683.9|683.3|681.9|681.3|684|683.4|681.3|680.7|585
1621437000000|2021-05-19 15:10:00|681.8|681.2|679|678.4|682|681.4|678|677.4|427
1621437300000|2021-05-19 15:15:00|678.8|678.2|678|677.4|679|678.4|677.8|677.2|357
1621437600000|2021-05-19 15:20:00|678.2|677.6|678|677.4|678.7|678.1|677.3|676.7|533
1621437900000|2021-05-19 15:25:00|678.2|677.6|677|676.4|678.3|677.7|676.8|676.2|477
1621438200000|2021-05-19 15:30:00|676.9|676.3|677|676.4|677.5|676.9|676.8|676.2|378
1621438500000|2021-05-19 15:35:00|676.9|676.3|678.4|677.8|678.8|678.2|676.9|676.3|294
1621438800000|2021-05-19 15:40:00|678.3|677.7|676.8|676.2|679|678.4|676.8|676.2|350
1621439100000|2021-05-19 15:45:00|676.9|676.3|677.5|676.9|678.2|677.6|676.8|676.2|323
1621439400000|2021-05-19 15:50:00|677.8|677.2|678|677.4|679|678.4|677.5|676.9|312
1621439700000|2021-05-19 15:55:00|678.3|677.7|677|676.4|678.9|678.3|677|676.4|184
1621440000000|2021-05-19 16:00:00|677.3|676.7|678.5|677.9|678.8|678.2|676.8|676.2|211
1621440300000|2021-05-19 16:05:00|678.4|677.8|678.2|677.6|678.9|678.3|677.3|676.7|185
1621440600000|2021-05-19 16:10:00|678|677.4|679.4|678.8|679.7|679.1|678|677.4|343
1621440900000|2021-05-19 16:15:00|679.3|678.7|680|679.4|680.8|680.2|679|678.4|274
1621441200000|2021-05-19 16:20:00|679.9|679.3|680.8|680.2|681.3|680.7|679.8|679.2|227
1621441500000|2021-05-19 16:25:00|680.7|680.1|680.8|680.2|681.8|681.2|680.7|680.1|149
1621441800000|2021-05-19 16:30:00|680.9|680.3|680.6|680|680.9|680.3|680|679.4|178
1621442100000|2021-05-19 16:35:00|680.5|679.9|682.3|681.7|682.5|681.9|680.5|679.9|654
1621442400000|2021-05-19 16:40:00|682.1|681.5|681.7|681.1|682.3|681.7|681.3|680.7|189
1621442700000|2021-05-19 16:45:00|681.6|681|682.3|681.7|682.6|682|681.3|680.7|327
1621443000000|2021-05-19 16:50:00|682.1|681.5|681.3|680.7|682.3|681.7|680.6|680|171
1621443300000|2021-05-19 16:55:00|681.2|680.6|680.4|679.8|681.2|680.6|680.2|679.6|324
1621443600000|2021-05-19 17:00:00|680.3|679.7|681.5|680.9|681.5|680.9|680.3|679.7|237
1621443900000|2021-05-19 17:05:00|681.6|681|682.9|682.3|683.3|682.7|681.3|680.7|2207
1621444200000|2021-05-19 17:10:00|682.8|682.2|683.5|682.9|683.5|682.9|682.3|681.7|150
1621444500000|2021-05-19 17:15:00|683.3|682.7|683.3|682.7|683.8|683.2|682.8|682.2|231
1621444800000|2021-05-19 17:20:00|683.4|682.8|683.3|682.7|683.7|683.1|682.7|682.1|658
1621445100000|2021-05-19 17:25:00|683.1|682.5|683.3|682.7|684|683.4|682.8|682.2|224
1621445400000|2021-05-19 17:30:00|683.2|682.6|681.9|681.3|683.3|682.7|681.8|681.2|336
1621445700000|2021-05-19 17:35:00|682|681.4|681.7|681.1|682.3|681.7|681.6|681|153
1621446000000|2021-05-19 17:40:00|681.6|681|682.7|682.1|682.8|682.2|681.3|680.7|400
1621446300000|2021-05-19 17:45:00|682.8|682.2|680.8|680.2|682.8|682.2|680.8|680.2|228
1621446600000|2021-05-19 17:50:00|681|680.4|681.8|681.2|682.1|681.5|681|680.4|141
1621446900000|2021-05-19 17:55:00|682.1|681.5|681.7|681.1|682.2|681.6|681.1|680.5|158
1621447200000|2021-05-19 18:00:00|681.8|681.2|683|682.4|683.3|682.7|681.7|681.1|405
1621447500000|2021-05-19 18:05:00|682.9|682.3|682.4|681.8|683.1|682.5|680.9|680.3|1060
1621447800000|2021-05-19 18:10:00|682.3|681.7|679.8|679.2|683.4|682.8|678.6|678|2552
1621448100000|2021-05-19 18:15:00|679.9|679.3|683.3|682.7|683.6|683|679.6|679|1032
1621468800000|2021-05-20 00:00:00|683.8|682.8|687.5|686.9|687.5|686.9|683.2|682.6|391
1621469100000|2021-05-20 00:05:00|687.6|687|686.8|686.2|687.6|687|686|685.4|138
1621469400000|2021-05-20 00:10:00|686.7|686.1|687|686.4|687.7|687.1|686.6|686|140
1621469700000|2021-05-20 00:15:00|686.9|686.3|685.6|685|687.1|686.5|685.6|685|233
1621470000000|2021-05-20 00:20:00|685.2|684.6|685.5|684.9|685.7|685.1|684.6|684|77
1621470300000|2021-05-20 00:25:00|685.6|685|685.2|684.6|685.6|685|685.1|684.5|37
1621470600000|2021-05-20 00:30:00|685.1|684.5|686|685.4|686.1|685.5|685.1|684.5|68
1621470900000|2021-05-20 00:35:00|686.1|685.5|686.1|685.5|686.4|685.8|685.9|685.3|87
1621471200000|2021-05-20 00:40:00|686|685.4|686.3|685.7|686.4|685.8|685.9|685.3|123
1621471500000|2021-05-20 00:45:00|686.4|685.8|686.3|685.7|686.4|685.8|686.2|685.6|159
1621471800000|2021-05-20 00:50:00|686.4|685.8|685.9|685.3|686.4|685.8|685.6|685|100
1621472100000|2021-05-20 00:55:00|685.8|685.2|686|685.4|686.1|685.5|685.7|685.1|27
1621472400000|2021-05-20 01:00:00|685.9|685.3|684.5|683.9|685.9|685.3|684.5|683.9|74
1621472700000|2021-05-20 01:05:00|684.3|683.7|683.1|682.5|684.5|683.9|683.1|682.5|90
1621473000000|2021-05-20 01:10:00|682.8|682.2|683.2|682.6|683.3|682.7|682.6|682|164
1621473300000|2021-05-20 01:15:00|683.1|682.5|683.1|682.5|683.2|682.6|682.7|682.1|55
1621473600000|2021-05-20 01:20:00|683|682.4|683|682.4|683|682.4|682.6|682|15
1621473900000|2021-05-20 01:25:00|682.9|682.3|683|682.4|683.5|682.9|682.9|682.3|30
1621474200000|2021-05-20 01:30:00|682.9|682.3|683.2|682.6|683.4|682.8|682.9|682.3|14
1621474500000|2021-05-20 01:35:00|683.1|682.5|683.1|682.5|683.2|682.6|682.9|682.3|16
1621474800000|2021-05-20 01:40:00|683|682.4|683.6|683|683.6|683|682.8|682.2|17
1621475100000|2021-05-20 01:45:00|683.5|682.9|684.1|683.5|684.1|683.5|683.3|682.7|10
1621475400000|2021-05-20 01:50:00|684.2|683.6|683.6|683|684.2|683.6|683.3|682.7|13
1621475700000|2021-05-20 01:55:00|683.7|683.1|684.1|683.5|684.5|683.9|683.3|682.7|20
1621476000000|2021-05-20 02:00:00|684|683.4|684.2|683.6|684.3|683.7|683.6|683|14
1621476300000|2021-05-20 02:05:00|684.1|683.5|683.8|683.2|684.1|683.5|683.5|682.9|11
1621476600000|2021-05-20 02:10:00|683.9|683.3|684.1|683.5|684.1|683.5|683.5|682.9|12
1621476900000|2021-05-20 02:15:00|684.2|683.6|684.5|683.9|684.7|684.1|684.1|683.5|38
1621477200000|2021-05-20 02:20:00|684.6|684|685|684.4|685.1|684.5|684.6|684|14
1621477500000|2021-05-20 02:25:00|685.1|684.5|686.4|685.8|686.7|686.1|685.1|684.5|68
1621477800000|2021-05-20 02:30:00|686.3|685.7|686.7|686.1|687.1|686.5|686.2|685.6|86
1621478100000|2021-05-20 02:35:00|686.8|686.2|686.8|686.2|687.4|686.8|686.3|685.7|157
1621478400000|2021-05-20 02:40:00|686.6|686|686.6|686|687.2|686.6|686.2|685.6|98
1621478700000|2021-05-20 02:45:00|686.3|685.7|686.5|685.9|686.6|686|686.1|685.5|69
1621479000000|2021-05-20 02:50:00|686.3|685.7|686.3|685.7|686.9|686.3|686.3|685.7|27
1621479300000|2021-05-20 02:55:00|686.6|686|686.1|685.5|686.7|686.1|686.1|685.5|12
1621479600000|2021-05-20 03:00:00|686|685.4|686.3|685.7|686.5|685.9|685.7|685.1|20
1621479900000|2021-05-20 03:05:00|686.5|685.9|686.1|685.5|686.7|686.1|686.1|685.5|15
1621480200000|2021-05-20 03:10:00|686.2|685.6|686.1|685.5|686.3|685.7|685.8|685.2|25
1621480500000|2021-05-20 03:15:00|686|685.4|686.1|685.5|686.1|685.5|686|685.4|6
1621480800000|2021-05-20 03:20:00|686|685.4|686|685.4|686|685.4|685.8|685.2|1
1621481100000|2021-05-20 03:25:00|685.9|685.3|686|685.4|686|685.4|685.9|685.3|0
1621481400000|2021-05-20 03:30:00|685.9|685.3|685.3|684.7|685.9|685.3|684.6|684|57
1621481700000|2021-05-20 03:35:00|685.1|684.5|685.6|685|685.7|685.1|685.1|684.5|10
1621482000000|2021-05-20 03:40:00|685.5|684.9|685.3|684.7|685.5|684.9|685.2|684.6|1
1621482300000|2021-05-20 03:45:00|685.5|684.9|685.2|684.6|685.6|685|685.1|684.5|14
1621482600000|2021-05-20 03:50:00|685.1|684.5|685.2|684.6|685.3|684.7|684.6|684|21
1621482900000|2021-05-20 03:55:00|685.3|684.7|685.3|684.7|685.3|684.7|685.3|684.7|0
1621483200000|2021-05-20 04:00:00|685.4|684.8|685.4|684.8|685.4|684.8|685.3|684.7|2
1621483500000|2021-05-20 04:05:00|685.3|684.7|685.3|684.7|685.4|684.8|685.3|684.7|0
1621483800000|2021-05-20 04:10:00|685.6|685|685.3|684.7|685.7|685.1|685.1|684.5|13
1621484100000|2021-05-20 04:15:00|685.5|684.9|685.4|684.8|685.5|684.9|685.2|684.6|15
1621484400000|2021-05-20 04:20:00|685.3|684.7|685.3|684.7|685.4|684.8|685.1|684.5|4
1621484700000|2021-05-20 04:25:00|685.2|684.6|684.8|684.2|685.2|684.6|684.6|684|34
1621485000000|2021-05-20 04:30:00|684.9|684.3|685.6|685|685.6|685|684.8|684.2|32
1621485300000|2021-05-20 04:35:00|685.3|684.7|685.2|684.6|685.3|684.7|685.2|684.6|10
1621485600000|2021-05-20 04:40:00|685.4|684.8|685.1|684.5|685.4|684.8|684.9|684.3|7
1621485900000|2021-05-20 04:45:00|685.2|684.6|685.3|684.7|685.3|684.7|685.2|684.6|1
1621486200000|2021-05-20 04:50:00|685.4|684.8|685.8|685.2|685.8|685.2|685.3|684.7|3
1621486500000|2021-05-20 04:55:00|685.9|685.3|685.6|685|686.1|685.5|685.3|684.7|29
1621486800000|2021-05-20 05:00:00|685.8|685.2|685.7|685.1|686.1|685.5|685.6|685|17
1621487100000|2021-05-20 05:05:00|685.6|685|685.8|685.2|685.8|685.2|685.6|685|3
1621487400000|2021-05-20 05:10:00|685.7|685.1|685.3|684.7|685.8|685.2|685.3|684.7|4
1621487700000|2021-05-20 05:15:00|685.6|685|685.6|685|685.6|685|685.5|684.9|2
1621488000000|2021-05-20 05:20:00|685.7|685.1|685.6|685|685.7|685.1|685.6|685|1
1621488300000|2021-05-20 05:25:00|||||||||2
1621488600000|2021-05-20 05:30:00|685.7|685.1|686.4|685.8|686.9|686.3|685.7|685.1|42
1621488900000|2021-05-20 05:35:00|686.3|685.7|686.3|685.7|686.5|685.9|686.2|685.6|10
1621489200000|2021-05-20 05:40:00|686.2|685.6|686.3|685.7|686.4|685.8|685.8|685.2|17
1621489500000|2021-05-20 05:45:00|686.4|685.8|686.3|685.7|686.6|686|686.3|685.7|2
1621489800000|2021-05-20 05:50:00|686.2|685.6|685.3|684.7|686.2|685.6|685.1|684.5|32
1621490100000|2021-05-20 05:55:00|685.5|684.9|685.9|685.3|685.9|685.3|685.3|684.7|31
1621490400000|2021-05-20 06:00:00|686.1|685.5|685.8|685.2|686.2|685.6|685.6|685|31
1621490700000|2021-05-20 06:05:00|686|685.4|686.1|685.5|686.1|685.5|685.6|685|5
1621491000000|2021-05-20 06:10:00|686|685.4|686.5|685.9|686.7|686.1|686|685.4|42
1621491300000|2021-05-20 06:15:00|686.3|685.7|686.6|686|686.6|686|686.2|685.6|9
1621491600000|2021-05-20 06:20:00|686.5|685.9|685.8|685.2|686.5|685.9|685.8|685.2|12
1621491900000|2021-05-20 06:25:00|685.6|685|685.8|685.2|685.9|685.3|685.3|684.7|21
1621492200000|2021-05-20 06:30:00|685.9|685.3|686.5|685.9|686.5|685.9|685.6|685|6
1621492500000|2021-05-20 06:35:00|686.3|685.7|686.1|685.5|686.5|685.9|685.6|685|8
1621492800000|2021-05-20 06:40:00|686.3|685.7|686.3|685.7|686.7|686.1|686.2|685.6|44
1621493100000|2021-05-20 06:45:00|686.4|685.8|686.5|685.9|686.6|686|686.2|685.6|16
1621493400000|2021-05-20 06:50:00|686.4|685.8|685.6|685|686.4|685.8|685.6|685|21
1621493700000|2021-05-20 06:55:00|685.2|684.6|684.7|684.1|685.6|685|684.7|684.1|53
1621494000000|2021-05-20 07:00:00|684.8|684.2|684.5|683.9|685.1|684.5|684.1|683.5|30
1621494300000|2021-05-20 07:05:00|684.6|684|683.5|682.9|685.1|684.5|683.4|682.8|59
1621494600000|2021-05-20 07:10:00|683.6|683|683.4|682.8|683.9|683.3|683.4|682.8|67
1621494900000|2021-05-20 07:15:00|683.7|683.1|684|683.4|684.1|683.5|683.5|682.9|40
1621495200000|2021-05-20 07:20:00|683.9|683.3|682.9|682.3|683.9|683.3|682.9|682.3|25
1621495500000|2021-05-20 07:25:00|683.3|682.7|682.5|681.9|683.3|682.7|682.4|681.8|76
1621495800000|2021-05-20 07:30:00|682.6|682|685.8|685.2|685.8|685.2|682.5|681.9|117
1621496100000|2021-05-20 07:35:00|686.1|685.5|686|685.4|686.1|685.5|685.3|684.7|46
1621496400000|2021-05-20 07:40:00|685.9|685.3|685.8|685.2|685.9|685.3|685.4|684.8|23
1621496700000|2021-05-20 07:45:00|685.6|685|685.4|684.8|685.6|685|685.4|684.8|9
1621497000000|2021-05-20 07:50:00|685.1|684.5|685.3|684.7|685.3|684.7|684.9|684.3|24
1621497300000|2021-05-20 07:55:00|685.4|684.8|685.4|684.8|685.4|684.8|685|684.4|6
1621497600000|2021-05-20 08:00:00|685.3|684.7|684.9|684.3|685.4|684.8|684.5|683.9|16
1621497900000|2021-05-20 08:05:00|685|684.4|685.1|684.5|685.1|684.5|684.8|684.2|22
1621498200000|2021-05-20 08:10:00|685|684.4|685|684.4|685.1|684.5|684.9|684.3|60
1621498500000|2021-05-20 08:15:00|685.1|684.5|684.5|683.9|685.1|684.5|684|683.4|57
1621498800000|2021-05-20 08:20:00|684.4|683.8|684.3|683.7|684.5|683.9|684.1|683.5|27
1621499100000|2021-05-20 08:25:00|684.4|683.8|683.3|682.7|684.6|684|683.1|682.5|36
1621499400000|2021-05-20 08:30:00|683.4|682.8|682.5|681.9|683.4|682.8|682.4|681.8|31
1621499700000|2021-05-20 08:35:00|682.6|682|682|681.4|682.9|682.3|681.9|681.3|53
1621500000000|2021-05-20 08:40:00|682.1|681.5|680.4|679.8|682.1|681.5|680.4|679.8|175
1621500300000|2021-05-20 08:45:00|680.6|680|682.4|681.8|682.6|682|680.5|679.9|70
1621500600000|2021-05-20 08:50:00|682.3|681.7|681.3|680.7|682.9|682.3|680.9|680.3|134
1621500900000|2021-05-20 08:55:00|681.4|680.8|681.1|680.5|681.4|680.8|679.8|679.2|101
1621501200000|2021-05-20 09:00:00|681|680.4|680.9|680.3|681.2|680.6|680.7|680.1|32
1621501500000|2021-05-20 09:05:00|680.7|680.1|681.3|680.7|681.6|681|680.7|680.1|56
1621501800000|2021-05-20 09:10:00|681.2|680.6|681.5|680.9|681.6|681|680.8|680.2|28
1621502100000|2021-05-20 09:15:00|681.4|680.8|680.3|679.7|681.4|680.8|680.2|679.6|62
1621502400000|2021-05-20 09:20:00|680.4|679.8|680.3|679.7|680.7|680.1|680.2|679.6|33
1621502700000|2021-05-20 09:25:00|680.2|679.6|681|680.4|681|680.4|680|679.4|102
1621503000000|2021-05-20 09:30:00|680.9|680.3|680.5|679.9|681|680.4|680.4|679.8|54
1621503300000|2021-05-20 09:35:00|680.6|680|680.9|680.3|681.1|680.5|680.4|679.8|14
1621503600000|2021-05-20 09:40:00|680.8|680.2|680.8|680.2|680.9|680.3|680.4|679.8|10
1621503900000|2021-05-20 09:45:00|680.9|680.3|681.2|680.6|681.4|680.8|680.9|680.3|6
1621504200000|2021-05-20 09:50:00|681.4|680.8|682|681.4|682.3|681.7|681.4|680.8|76
1621504500000|2021-05-20 09:55:00|681.9|681.3|681.5|680.9|681.9|681.3|681.2|680.6|31
1621504800000|2021-05-20 10:00:00|681.4|680.8|681.8|681.2|681.9|681.3|680.9|680.3|29
1621505100000|2021-05-20 10:05:00|681.9|681.3|681.7|681.1|681.9|681.3|681.5|680.9|9
1621505400000|2021-05-20 10:10:00|681.6|681|681.8|681.2|682.1|681.5|681.4|680.8|58
1621505700000|2021-05-20 10:15:00|681.9|681.3|682.1|681.5|682.1|681.5|681.8|681.2|21
1621506000000|2021-05-20 10:20:00|682.4|681.8|681.8|681.2|682.4|681.8|681.8|681.2|39
1621506300000|2021-05-20 10:25:00|681.9|681.3|681.2|680.6|681.9|681.3|681|680.4|16
1621506600000|2021-05-20 10:30:00|680.9|680.3|680.8|680.2|681.2|680.6|680.4|679.8|24
1621506900000|2021-05-20 10:35:00|680.7|680.1|681.3|680.7|681.4|680.8|680.7|680.1|26
1621507200000|2021-05-20 10:40:00|681.2|680.6|680.9|680.3|681.3|680.7|680.9|680.3|3
1621507500000|2021-05-20 10:45:00|680.8|680.2|681.7|681.1|681.7|681.1|680.5|679.9|13
1621507800000|2021-05-20 10:50:00|681.6|681|680.5|679.9|681.6|681|680.4|679.8|41
1621508100000|2021-05-20 10:55:00|680.7|680.1|680.5|679.9|680.8|680.2|680.4|679.8|14
1621508400000|2021-05-20 11:00:00|680.6|680|681.3|680.7|681.7|681.1|680.5|679.9|28
1621508700000|2021-05-20 11:05:00|681.2|680.6|681.3|680.7|681.4|680.8|680.9|680.3|16
1621509000000|2021-05-20 11:10:00|681.4|680.8|681.9|681.3|681.9|681.3|681.4|680.8|10
1621509300000|2021-05-20 11:15:00|681.8|681.2|682.3|681.7|682.3|681.7|681.7|681.1|27
1621509600000|2021-05-20 11:20:00|682.6|682|682.7|682.1|682.8|682.2|682.1|681.5|90
1621509900000|2021-05-20 11:25:00|682.8|682.2|682.4|681.8|682.8|682.2|682.2|681.6|15
1621510200000|2021-05-20 11:30:00|682.5|681.9|681.7|681.1|682.5|681.9|681|680.4|163
1621510500000|2021-05-20 11:35:00|681.5|680.9|681.2|680.6|681.5|680.9|681|680.4|24
1621510800000|2021-05-20 11:40:00|681.3|680.7|680.9|680.3|681.4|680.8|680.7|680.1|72
1621511100000|2021-05-20 11:45:00|680.7|680.1|681|680.4|681.2|680.6|680.4|679.8|59
1621511400000|2021-05-20 11:50:00|680.9|680.3|680.9|680.3|681.1|680.5|680.9|680.3|35
1621511700000|2021-05-20 11:55:00|681|680.4|681.6|681|681.9|681.3|680.7|680.1|192
1621512000000|2021-05-20 12:00:00|681.4|680.8|682.9|682.3|682.9|682.3|681.3|680.7|65
1621512300000|2021-05-20 12:05:00|683|682.4|682.2|681.6|683|682.4|681.7|681.1|109
1621512600000|2021-05-20 12:10:00|682|681.4|681.8|681.2|682.2|681.6|681.7|681.1|28
1621512900000|2021-05-20 12:15:00|681.9|681.3|682.5|681.9|682.8|682.2|681.8|681.2|27
1621513200000|2021-05-20 12:20:00|682.4|681.8|682.1|681.5|682.7|682.1|682.1|681.5|11
1621513500000|2021-05-20 12:25:00|682.2|681.6|682.3|681.7|683.1|682.4|681.9|681.3|123
1621513800000|2021-05-20 12:30:00|682.4|681.8|680.3|679.7|682.4|681.8|679.9|679.3|206
1621514100000|2021-05-20 12:35:00|680|679.4|681.7|681.1|681.7|681.1|679.9|679.3|173
1621514400000|2021-05-20 12:40:00|681.8|681.2|681|680.4|682.4|681.8|681|680.3|98
1621517400000|2021-05-20 13:30:00|681.4|680.8|674.3|673.7|681.8|681.2|674.3|673.7|2108
1621517700000|2021-05-20 13:35:00|674.4|673.8|673.4|672.8|675.9|675.3|672.9|672.3|1083
1621518000000|2021-05-20 13:40:00|673.2|672.6|676.9|676.3|677.7|677.1|673.2|672.6|1234
1621518300000|2021-05-20 13:45:00|677|676.4|677.5|676.9|678.2|677.6|675.5|674.9|611
1621518600000|2021-05-20 13:50:00|677.4|676.8|677.7|677.1|678.3|677.7|676.8|676.2|541
1621518900000|2021-05-20 13:55:00|677.5|676.9|677.6|677|679|678.4|677|676.4|724
1621519200000|2021-05-20 14:00:00|677.5|676.9|677.3|676.7|677.7|677.1|676.4|675.8|419
1621519500000|2021-05-20 14:05:00|677.4|676.8|676.7|676.1|677.7|677.1|676|675.4|378
1621519800000|2021-05-20 14:10:00|676.6|676|676.7|676.1|677.2|676.6|676.2|675.6|477
1621520100000|2021-05-20 14:15:00|676.6|676|676|675.4|677|676.4|675|674.4|563
1621520400000|2021-05-20 14:20:00|675.9|675.3|677.2|676.6|677.6|677|675.2|674.6|388
1621520700000|2021-05-20 14:25:00|677|676.4|678.5|677.9|678.5|677.9|676.7|676.1|309
1621521000000|2021-05-20 14:30:00|678.3|677.7|677.6|677|679.1|678.5|677.5|676.9|529
1621521300000|2021-05-20 14:35:00|677.7|677.1|677|676.4|678.2|677.6|676.5|675.9|549
1621521600000|2021-05-20 14:40:00|676.9|676.3|677.4|676.8|678.9|678.3|676.8|676.2|443
1621521900000|2021-05-20 14:45:00|677.2|676.6|678.5|677.9|678.5|677.9|676.7|676.1|240
1621522200000|2021-05-20 14:50:00|678.2|677.6|678.2|677.6|678.6|678|677.7|677.1|225
1621522500000|2021-05-20 14:55:00|678.4|677.8|678.9|678.3|679.1|678.5|677.7|677.1|172
1621522800000|2021-05-20 15:00:00|679.1|678.5|680.2|679.6|680.2|679.6|678.5|677.9|368
1621523100000|2021-05-20 15:05:00|680|679.4|679|678.4|680.2|679.6|679|678.4|226
1621523400000|2021-05-20 15:10:00|679.2|678.6|678.7|678.1|679.4|678.8|678.7|678.1|148
1621523700000|2021-05-20 15:15:00|679.2|678.6|680.3|679.7|681.2|680.6|679.2|678.6|333
1621524000000|2021-05-20 15:20:00|680.2|679.6|679.7|679.1|680.4|679.8|679.2|678.6|163
1621524300000|2021-05-20 15:25:00|679.8|679.2|679.4|678.8|679.9|679.3|679|678.4|146
1621524600000|2021-05-20 15:30:00|679.5|678.9|679.1|678.5|679.6|679|678.7|678.1|110
1621524900000|2021-05-20 15:35:00|679.2|678.6|680.2|679.6|680.9|680.3|679.2|678.6|151
1621525200000|2021-05-20 15:40:00|680.3|679.7|682.7|682.1|683|682.4|680|679.4|607
1621525500000|2021-05-20 15:45:00|682.8|682.2|683.7|683.1|684.7|684.1|682.3|681.7|1042
1621525800000|2021-05-20 15:50:00|683.5|682.9|682.7|682.1|683.7|683.1|682.7|682.1|489
1621526100000|2021-05-20 15:55:00|682.2|681.6|685.2|684.6|685.2|684.6|681.9|681.3|517
1621526400000|2021-05-20 16:00:00|684.9|684.3|687.4|686.8|687.4|686.8|684.4|683.8|822
1621526700000|2021-05-20 16:05:00|687.7|687.1|687.4|686.8|688.4|687.8|686.4|685.8|548
1621527000000|2021-05-20 16:10:00|687.3|686.7|686.3|685.7|688.3|687.7|686.2|685.6|405
1621527300000|2021-05-20 16:15:00|686.2|685.6|685.2|684.6|686.7|686.1|684.9|684.3|292
1621527600000|2021-05-20 16:20:00|685.3|684.7|683.7|683.1|685.7|685.1|683.7|683.1|273
1621527900000|2021-05-20 16:25:00|683.6|683|684.8|684.2|685.2|684.6|682.9|682.3|280
1621528200000|2021-05-20 16:30:00|684.7|684.1|684.4|683.8|685.2|684.6|684.2|683.6|52
1621528500000|2021-05-20 16:35:00|684.3|683.7|686|685.4|686.2|685.6|683.9|683.3|235
1621528800000|2021-05-20 16:40:00|685.9|685.3|684.5|683.9|686|685.4|684.5|683.9|82
1621529100000|2021-05-20 16:45:00|684.6|684|684.6|684|685.2|684.6|684.5|683.9|135
1621529400000|2021-05-20 16:50:00|684.5|683.9|685.2|684.6|685.6|685|684.4|683.8|86
1621529700000|2021-05-20 16:55:00|685.1|684.5|685.2|684.6|685.8|685.2|685|684.4|163
1621530000000|2021-05-20 17:00:00|685.3|684.7|685|684.4|685.4|684.8|684.9|684.3|163
1621530300000|2021-05-20 17:05:00|685.2|684.6|683.8|683.2|685.7|685.1|683.5|682.9|197
1621530600000|2021-05-20 17:10:00|683.7|683.1|682.2|681.6|684|683.4|682.2|681.6|461
1621530900000|2021-05-20 17:15:00|682.3|681.7|681.4|680.8|682.8|682.2|681.3|680.7|233
1621531200000|2021-05-20 17:20:00|681.3|680.7|680.2|679.6|681.9|681.3|680.2|679.6|362
1621531500000|2021-05-20 17:25:00|680.3|679.7|679|678.4|680.3|679.7|679|678.4|709
1621531800000|2021-05-20 17:30:00|678.9|678.3|679.4|678.8|680|679.4|678.6|678|520
1621532100000|2021-05-20 17:35:00|679.5|678.9|679|678.4|679.5|678.9|677.8|677.2|274
1621532400000|2021-05-20 17:40:00|678.8|678.2|678|677.4|679.8|679.2|677.8|677.2|338
1621532700000|2021-05-20 17:45:00|677.9|677.3|677.5|676.9|678.3|677.7|677.2|676.6|264
1621533000000|2021-05-20 17:50:00|677.7|677.1|677.6|677|678.7|678.1|677.5|676.9|246
1621533300000|2021-05-20 17:55:00|677.5|676.9|676.4|675.8|677.7|677.1|675|674.4|716
1621533600000|2021-05-20 18:00:00|676.3|675.7|676.7|676.1|677.2|676.6|676.1|675.5|896
1621533900000|2021-05-20 18:05:00|676.5|675.9|676.9|676.3|677|676.4|675.8|675.2|419
1621534200000|2021-05-20 18:10:00|676.8|676.2|676.1|675.5|677.8|677.2|675.5|674.9|1873
1621534500000|2021-05-20 18:15:00|676.5|675.9|676.7|676.1|677.8|677.2|675.8|675.2|727
1621555200000|2021-05-21 00:00:00|676.8|676.2|675.9|675.3|678|677.4|675.8|675.2|491
1621555500000|2021-05-21 00:05:00|675.8|675.2|676.3|675.7|676.3|675.7|674.9|674.3|69
1621555800000|2021-05-21 00:10:00|676.2|675.6|676.6|676|676.8|676.2|676.2|675.6|121
1621556100000|2021-05-21 00:15:00|676.5|675.9|675.3|674.7|676.8|676.2|675.2|674.6|103
1621556400000|2021-05-21 00:20:00|675.1|674.5|674.7|674.1|676.1|675.5|674.6|674|69
1621556700000|2021-05-21 00:25:00|674.8|674.2|675.6|675|675.7|675.1|674.8|674.2|17
1621557000000|2021-05-21 00:30:00|675.5|674.9|676.5|675.9|676.6|676|675.4|674.8|36
1621557300000|2021-05-21 00:35:00|676.4|675.8|676.4|675.8|676.8|676.2|676|675.4|35
1621557600000|2021-05-21 00:40:00|676.3|675.7|676.4|675.8|676.8|676.2|676.3|675.7|20
1621557900000|2021-05-21 00:45:00|676.6|676|676.3|675.7|677.2|676.6|676.3|675.7|75
1621558200000|2021-05-21 00:50:00|676.4|675.8|676.4|675.8|676.5|675.9|676.3|675.7|227
1621558500000|2021-05-21 00:55:00|676.3|675.7|676.8|676.2|677|676.4|676.3|675.7|10
1621558800000|2021-05-21 01:00:00|676.5|675.9|676.6|676|676.8|676.2|676.5|675.9|47
1621559100000|2021-05-21 01:05:00|676.5|675.9|676.8|676.2|677.2|676.6|676.5|675.9|77
1621559400000|2021-05-21 01:10:00|676.7|676.1|676.8|676.2|676.8|676.2|676.4|675.8|14
1621559700000|2021-05-21 01:15:00|677|676.4|677|676.4|677.3|676.7|676.8|676.2|41
1621560000000|2021-05-21 01:20:00|676.9|676.3|677|676.4|677.3|676.7|676.8|676.2|28
1621560300000|2021-05-21 01:25:00|677.1|676.5|676.8|676.2|677.1|676.5|676.6|676|23
1621560600000|2021-05-21 01:30:00|676.9|676.3|676.1|675.5|677.1|676.5|676.1|675.5|25
1621560900000|2021-05-21 01:35:00|675.9|675.3|675.6|675|675.9|675.3|675.4|674.8|40
1621561200000|2021-05-21 01:40:00|675.5|674.9|675.3|674.7|675.6|675|675.3|674.7|11
1621561500000|2021-05-21 01:45:00|675.5|674.9|675.3|674.7|675.5|674.9|675.3|674.7|25
1621561800000|2021-05-21 01:50:00|675.1|674.5|675.1|674.5|675.2|674.6|675|674.4|7
1621562100000|2021-05-21 01:55:00|674.9|674.3|674.3|673.7|674.9|674.3|674.3|673.7|22
1621562400000|2021-05-21 02:00:00|674.4|673.8|674.5|673.9|674.8|674.2|674.3|673.7|48
1621562700000|2021-05-21 02:05:00|674.6|674|674.6|674|674.6|674|674.3|673.7|22
1621563000000|2021-05-21 02:10:00|674.5|673.9|673.4|672.8|674.8|674.2|673.3|672.7|92
1621563300000|2021-05-21 02:15:00|673.5|672.9|673.1|672.5|673.6|673|673.1|672.5|50
1621563600000|2021-05-21 02:20:00|673.3|672.7|673.2|672.6|673.3|672.7|673.1|672.5|21
1621563900000|2021-05-21 02:25:00|673.3|672.7|673.2|672.6|673.4|672.8|673.1|672.5|14
1621564200000|2021-05-21 02:30:00|673.1|672.5|673.4|672.8|673.4|672.8|673|672.4|14
1621564500000|2021-05-21 02:35:00|673.5|672.9|673.4|672.8|673.6|673|673.3|672.7|3
1621564800000|2021-05-21 02:40:00|673.3|672.7|673.9|673.3|674|673.4|673.3|672.7|23
1621565100000|2021-05-21 02:45:00|674|673.4|674.4|673.8|674.6|674|674|673.4|11
1621565400000|2021-05-21 02:50:00|674.5|673.9|674.8|674.2|674.8|674.2|674.3|673.7|28
1621565700000|2021-05-21 02:55:00|674.6|674|674.8|674.2|674.8|674.2|674.5|673.9|9
1621566000000|2021-05-21 03:00:00|674.6|674|674.8|674.2|675|674.4|674.6|674|5
1621566300000|2021-05-21 03:05:00|674.9|674.3|675.4|674.8|675.5|674.9|674.9|674.3|44
1621566600000|2021-05-21 03:10:00|675.5|674.9|675.1|674.5|675.7|675.1|675|674.4|37
1621566900000|2021-05-21 03:15:00|674.9|674.3|675.1|674.5|675.3|674.7|674.8|674.2|18
1621567200000|2021-05-21 03:20:00|674.9|674.3|675.1|674.5|675.1|674.5|674.9|674.3|55
1621567500000|2021-05-21 03:25:00|675|674.4|675.6|675|675.6|675|675|674.4|133
1621567800000|2021-05-21 03:30:00|675.5|674.9|675.4|674.8|675.6|675|675.3|674.7|11
1621568100000|2021-05-21 03:35:00|675.5|674.9|675.3|674.7|675.8|675.2|675.3|674.7|3
1621568400000|2021-05-21 03:40:00|675.2|674.6|674.8|674.2|675.2|674.6|674.8|674.2|13
1621568700000|2021-05-21 03:45:00|674.7|674.1|674.9|674.3|674.9|674.3|674.5|673.9|3
1621569000000|2021-05-21 03:50:00|674.8|674.2|675.2|674.6|675.3|674.7|674.8|674.2|2
1621569300000|2021-05-21 03:55:00|675|674.4|674.8|674.2|675|674.4|674.8|674.2|5
1621569600000|2021-05-21 04:00:00|674.7|674.1|674.7|674.1|674.7|674.1|674.7|674.1|2
1621569900000|2021-05-21 04:05:00|674.8|674.2|675|674.4|675|674.4|674.7|674.1|12
1621570200000|2021-05-21 04:10:00|||||||||8
1621570500000|2021-05-21 04:15:00|675.1|674.5|675.3|674.7|675.3|674.7|675.1|674.5|4
1621570800000|2021-05-21 04:20:00|675.5|674.9|675.3|674.7|675.5|674.9|675.3|674.7|14
1621571100000|2021-05-21 04:25:00|675.2|674.6|674.8|674.2|675.2|674.6|674.8|674.2|6
1621571400000|2021-05-21 04:30:00|675|674.4|675.3|674.7|675.3|674.7|675|674.4|6
1621571700000|2021-05-21 04:35:00|675.2|674.6|675|674.4|675.2|674.6|675|674.4|5
1621572000000|2021-05-21 04:40:00|674.9|674.3|674.9|674.3|674.9|674.3|674.9|674.3|2
1621572300000|2021-05-21 04:45:00|675.1|674.5|675.2|674.6|675.3|674.7|675.1|674.5|5
1621572600000|2021-05-21 04:50:00|675.3|674.7|675.1|674.5|675.4|674.8|675|674.4|21
1621572900000|2021-05-21 04:55:00|||||||||1
1621573200000|2021-05-21 05:00:00|674.9|674.3|674.8|674.2|674.9|674.3|674.8|674.2|5
1621573500000|2021-05-21 05:05:00|674.9|674.3|675.3|674.7|675.3|674.7|674.8|674.2|5
1621573800000|2021-05-21 05:10:00|675.4|674.8|675.2|674.6|675.4|674.8|675.1|674.5|6
1621574100000|2021-05-21 05:15:00|675.1|674.5|675.1|674.5|675.1|674.5|675.1|674.5|0
1621574400000|2021-05-21 05:20:00|675|674.4|675.3|674.7|675.3|674.7|675|674.4|0
1621574700000|2021-05-21 05:25:00|675.4|674.8|675.6|675|675.6|675|675.4|674.8|10
1621575000000|2021-05-21 05:30:00|675.5|674.9|675.4|674.8|675.6|675|675.3|674.7|12
1621575300000|2021-05-21 05:35:00|675.3|674.7|675.3|674.7|675.5|674.9|675.2|674.6|0
1621575600000|2021-05-21 05:40:00|675.2|674.6|675.1|674.5|675.2|674.6|675|674.4|3
1621575900000|2021-05-21 05:45:00|675.2|674.6|675.6|675|675.6|675|675.2|674.6|5
1621576200000|2021-05-21 05:50:00|675.5|674.9|675.6|675|675.6|675|675.3|674.7|11
1621576500000|2021-05-21 05:55:00|675.8|675.2|675.7|675.1|676.2|675.6|675.6|675|39
1621576800000|2021-05-21 06:00:00|675.8|675.2|677.1|676.5|677.7|677.1|675.8|675.2|89
1621577100000|2021-05-21 06:05:00|677.2|676.6|676.8|676.2|677.3|676.7|676.8|676.2|34
1621577400000|2021-05-21 06:10:00|676.9|676.3|676.3|675.7|677|676.4|676.3|675.7|27
1621577700000|2021-05-21 06:15:00|676.4|675.8|676.4|675.8|676.8|676.2|676.4|675.8|12
1621578000000|2021-05-21 06:20:00|676.5|675.9|675.8|675.2|676.6|676|675.8|675.2|9
1621578300000|2021-05-21 06:25:00|675.5|674.9|675.4|674.8|675.6|675|675.3|674.7|22
1621578600000|2021-05-21 06:30:00|675.3|674.7|674.3|673.7|675.3|674.7|674.3|673.7|21
1621578900000|2021-05-21 06:35:00|674.4|673.8|674.3|673.7|674.8|674.2|674.2|673.6|21
1621579200000|2021-05-21 06:40:00|674.4|673.8|674.1|673.5|674.5|673.9|673.8|673.2|10
1621579500000|2021-05-21 06:45:00|674.2|673.6|674.1|673.5|674.3|673.7|673.8|673.2|33
1621579800000|2021-05-21 06:50:00|674.2|673.6|673.3|672.7|674.4|673.8|673.1|672.5|176
1621580100000|2021-05-21 06:55:00|673.5|672.9|673.6|673|674.1|673.5|673.3|672.7|60
1621580400000|2021-05-21 07:00:00|673.7|673.1|674.3|673.7|674.3|673.7|673.6|673|26
1621580700000|2021-05-21 07:05:00|674.1|673.5|675.1|674.5|675.2|674.6|673.8|673.2|48
1621581000000|2021-05-21 07:10:00|675.2|674.6|675.6|675|675.6|675|674.8|674.2|18
1621581300000|2021-05-21 07:15:00|675.9|675.3|675.3|674.7|676.2|675.6|675.1|674.5|44
1621581600000|2021-05-21 07:20:00|675.2|674.6|675.7|675.1|675.8|675.2|675.1|674.5|56
1621581900000|2021-05-21 07:25:00|675.9|675.3|675.7|675.1|675.9|675.3|675.6|675|34
1621582200000|2021-05-21 07:30:00|675.6|675|675.4|674.8|675.7|675.1|674.8|674.2|34
1621582500000|2021-05-21 07:35:00|675.3|674.7|673.8|673.2|675.5|674.9|673.8|673.2|62
1621582800000|2021-05-21 07:40:00|673.5|672.9|672.3|671.7|673.5|672.9|671.1|670.5|391
1621583100000|2021-05-21 07:45:00|672.1|671.5|672.5|671.9|672.5|671.9|671.8|671.2|42
1621583400000|2021-05-21 07:50:00|672.6|672|672.8|672.2|673.2|672.6|672.3|671.7|55
1621583700000|2021-05-21 07:55:00|672.9|672.3|672.7|672.1|673.1|672.5|672.6|672|129
1621584000000|2021-05-21 08:00:00|672.8|672.2|672.6|672|673.1|672.5|672.3|671.7|64
1621584300000|2021-05-21 08:05:00|672.7|672.1|672.3|671.7|672.7|672.1|672.2|671.6|69
1621584600000|2021-05-21 08:10:00|672.5|671.9|672.7|672.1|673.1|672.5|672.5|671.9|29
1621584900000|2021-05-21 08:15:00|672.8|672.2|673.6|673|673.6|673|672.8|672.2|28
1621585200000|2021-05-21 08:20:00|673.7|673.1|673.1|672.5|674.1|673.5|672.9|672.3|40
1621585500000|2021-05-21 08:25:00|673.2|672.6|673.4|672.8|673.4|672.8|673.2|672.6|26
1621585800000|2021-05-21 08:30:00|673.3|672.7|672.3|671.7|673.3|672.7|672.1|671.5|27
1621586100000|2021-05-21 08:35:00|672.6|672|672.2|671.6|672.8|672.2|672.2|671.6|17
1621586400000|2021-05-21 08:40:00|672.3|671.7|672.1|671.5|672.3|671.7|671.5|670.9|105
1621586700000|2021-05-21 08:45:00|672.2|671.6|671.6|671|672.6|672|671.4|670.8|79
1621587000000|2021-05-21 08:50:00|671.5|670.9|673.3|672.7|673.3|672.7|671.5|670.9|89
1621587300000|2021-05-21 08:55:00|673.4|672.8|673.2|672.6|674.2|673.6|673.1|672.5|88
1621587600000|2021-05-21 09:00:00|673.3|672.7|672.1|671.5|673.4|672.8|672.1|671.5|65
1621587900000|2021-05-21 09:05:00|671.8|671.2|671.7|671.1|672.1|671.5|671.5|670.9|27
1621588200000|2021-05-21 09:10:00|671.6|671|672.6|672|672.6|672|671.3|670.7|129
1621588500000|2021-05-21 09:15:00|672.5|671.9|672.6|672|672.6|672|672.3|671.7|33
1621588800000|2021-05-21 09:20:00|672.7|672.1|672.6|672|673|672.4|672.3|671.7|19
1621589100000|2021-05-21 09:25:00|672.3|671.7|672.6|672|672.6|672|672.3|671.7|21
1621589400000|2021-05-21 09:30:00|672.5|671.9|671.8|671.2|672.6|672|671.8|671.2|14
1621589700000|2021-05-21 09:35:00|671.7|671.1|671.7|671.1|671.8|671.2|671.5|670.9|30
1621590000000|2021-05-21 09:40:00|671.8|671.2|669.8|669.2|671.8|671.2|669.4|668.8|105
1621590300000|2021-05-21 09:45:00|670|669.4|669.6|669|670|669.4|669.3|668.7|89
1621590600000|2021-05-21 09:50:00|669.7|669.1|670.4|669.8|670.4|669.8|669.3|668.7|36
1621590900000|2021-05-21 09:55:00|670.3|669.7|671.1|670.5|671.2|670.6|670.2|669.6|266
1621591200000|2021-05-21 10:00:00|670.9|670.3|670.8|670.2|671.1|670.5|670.6|670|51
1621591500000|2021-05-21 10:05:00|670.7|670.1|672.2|671.6|672.3|671.7|670.7|670.1|77
1621591800000|2021-05-21 10:10:00|672.1|671.5|671.6|671|672.2|671.6|671.6|671|48
1621592100000|2021-05-21 10:15:00|671.3|670.7|671.8|671.2|672.2|671.6|671.2|670.6|386
1621592400000|2021-05-21 10:20:00|672.1|671.5|673.3|672.7|673.5|672.9|672.1|671.5|90
1621592700000|2021-05-21 10:25:00|673.4|672.8|673|672.4|673.7|673.1|672.9|672.3|62
1621593000000|2021-05-21 10:30:00|672.9|672.3|671.9|671.3|672.9|672.3|671.7|671.1|23
1621593300000|2021-05-21 10:35:00|672.1|671.5|672|671.4|672.1|671.5|671.8|671.2|44
1621593600000|2021-05-21 10:40:00|671.9|671.3|671.6|671|671.9|671.3|671.6|671|27
1621593900000|2021-05-21 10:45:00|671.7|671.1|671.7|671.1|672.3|671.7|671.7|671.1|24
1621594200000|2021-05-21 10:50:00|671.8|671.2|672.1|671.5|672.1|671.5|671.7|671.1|14
1621594500000|2021-05-21 10:55:00|672.2|671.6|672|671.4|672.6|672|672|671.4|15
1621594800000|2021-05-21 11:00:00|671.8|671.2|671.1|670.5|671.9|671.3|671.1|670.5|30
1621595100000|2021-05-21 11:05:00|671.2|670.6|669.5|668.9|671.2|670.6|669.3|668.7|117
1621595400000|2021-05-21 11:10:00|669.6|669|670.7|670.1|670.7|670.1|669.5|668.9|85
1621595700000|2021-05-21 11:15:00|670.6|670|670.6|670|671.1|670.5|670.3|669.7|32
1621596000000|2021-05-21 11:20:00|670.7|670.1|671.5|670.9|671.5|670.9|670.7|670.1|20
1621596300000|2021-05-21 11:25:00|671.6|671|671.6|671|672|671.4|671.3|670.7|46
1621596600000|2021-05-21 11:30:00|671.7|671.1|671.5|670.9|672.2|671.6|671.5|670.9|41
1621596900000|2021-05-21 11:35:00|671.3|670.7|672.4|671.8|672.5|671.9|670.5|669.9|132
1621597200000|2021-05-21 11:40:00|672.5|671.9|672.2|671.6|672.6|672|672.1|671.5|45
1621597500000|2021-05-21 11:45:00|672.3|671.7|671.8|671.2|672.3|671.7|671.6|671|34
1621597800000|2021-05-21 11:50:00|671.7|671.1|671.8|671.2|672.4|671.8|671.6|671|100
1621598100000|2021-05-21 11:55:00|671.7|671.1|671.5|670.9|671.8|671.2|671.3|670.7|23
1621598400000|2021-05-21 12:00:00|671.4|670.8|670.8|670.2|671.5|670.9|670.6|670|111
1621598700000|2021-05-21 12:05:00|671|670.4|670.7|670.1|671.1|670.5|670.6|670|87
1621599000000|2021-05-21 12:10:00|670.6|670|670.1|669.5|670.7|670.1|669.6|669|67
1621599300000|2021-05-21 12:15:00|670|669.4|668.2|667.6|670.1|669.5|667.8|667.2|208
1621599600000|2021-05-21 12:20:00|668.1|667.5|668|667.4|668.5|667.9|667.1|666.5|284
1621599900000|2021-05-21 12:25:00|668.1|667.5|667.6|667|668.2|667.6|666.8|666.2|156
1621600200000|2021-05-21 12:30:00|667.7|667.1|669.3|668.7|669.3|668.7|667.6|667|202
1621600500000|2021-05-21 12:35:00|669.4|668.8|670.4|669.8|670.6|670|669.3|668.7|461
1621600800000|2021-05-21 12:40:00|670.5|669.9|670.5|669.9|671.6|671|670.4|669.8|215
1621603800000|2021-05-21 13:30:00|670.1|669.5|668.7|668.1|670.3|669.7|666.7|666.1|1621
1621604100000|2021-05-21 13:35:00|668.6|668|674|673.4|674.3|673.7|668.1|667.5|997
1621604400000|2021-05-21 13:40:00|674.1|673.5|669.7|669.1|674.1|673.5|669.4|668.8|849
1621604700000|2021-05-21 13:45:00|669.8|669.2|668.6|668|669.9|669.3|667.8|667.2|480
1621605000000|2021-05-21 13:50:00|668.5|667.9|668.7|668.1|669.3|668.7|668|667.4|238
1621605300000|2021-05-21 13:55:00|668.6|668|669.5|668.9|669.6|669|668.3|667.7|269
1621605600000|2021-05-21 14:00:00|669.6|669|668.6|668|669.6|669|667.4|666.8|339
1621605900000|2021-05-21 14:05:00|668.8|668.2|670.6|670|671.6|671|668.7|668.1|627
1621606200000|2021-05-21 14:10:00|670.7|670.1|669.7|669.1|671.1|670.5|669.6|669|566
1621606500000|2021-05-21 14:15:00|669.6|669|670.3|669.7|670.3|669.7|669.3|668.7|337
1621606800000|2021-05-21 14:20:00|670.6|670|669.4|668.8|670.9|670.3|668.9|668.3|356
1621607100000|2021-05-21 14:25:00|669.5|668.9|670.2|669.6|670.4|669.8|668.7|668.1|227
1621607400000|2021-05-21 14:30:00|670.3|669.7|670.2|669.6|672.4|671.8|669.9|669.3|619
1621607700000|2021-05-21 14:35:00|670.1|669.5|672.1|671.5|672.6|672|670.1|669.5|341
1621608000000|2021-05-21 14:40:00|671.9|671.3|674.1|673.5|674.1|673.5|671.6|671|346
1621608300000|2021-05-21 14:45:00|674|673.4|674.3|673.7|674.8|674.2|673.1|672.5|637
1621608600000|2021-05-21 14:50:00|674.1|673.5|674.8|674.2|675.6|675|674.1|673.5|501
1621608900000|2021-05-21 14:55:00|674.9|674.3|675.3|674.7|676.1|675.5|674.8|674.2|338
1621609200000|2021-05-21 15:00:00|675.4|674.8|675.2|674.6|675.4|674.8|674.1|673.5|396
1621609500000|2021-05-21 15:05:00|675.3|674.7|674.8|674.2|676.1|675.5|674.3|673.7|246
1621609800000|2021-05-21 15:10:00|674.9|674.3|673.7|673.1|675.1|674.5|673.7|673.1|1051
1621610100000|2021-05-21 15:15:00|673.8|673.2|674.8|674.2|675.2|674.6|673.8|673.2|318
1621610400000|2021-05-21 15:20:00|674.9|674.3|672.6|672|674.9|674.3|672.2|671.6|273
1621610700000|2021-05-21 15:25:00|672.5|671.9|672.3|671.7|672.9|672.3|672.2|671.6|248
1621611000000|2021-05-21 15:30:00|672.2|671.6|672.4|671.8|673.2|672.6|671.9|671.3|254
1621611300000|2021-05-21 15:35:00|672.6|672|672.7|672.1|673.4|672.8|671.9|671.3|226
1621611600000|2021-05-21 15:40:00|672.5|671.9|672.2|671.6|672.8|672.2|671.2|670.6|503
1621611900000|2021-05-21 15:45:00|672.1|671.5|672.2|671.6|672.2|671.6|671.7|671.1|240
1621612200000|2021-05-21 15:50:00|672.1|671.5|672.7|672.1|672.8|672.2|671.6|671|211
1621612500000|2021-05-21 15:55:00|672.8|672.2|672.2|671.6|672.8|672.2|671.5|670.9|436
1621612800000|2021-05-21 16:00:00|671.9|671.3|672.4|671.8|672.9|672.3|671.8|671.2|444
1621613100000|2021-05-21 16:05:00|672.7|672.1|673.3|672.7|673.7|673.1|672.4|671.8|315
1621613400000|2021-05-21 16:10:00|673.2|672.6|673.4|672.8|674.4|673.8|673.2|672.6|301
1621613700000|2021-05-21 16:15:00|673.3|672.7|673.7|673.1|674.2|673.6|672.7|672.1|328
1621614000000|2021-05-21 16:20:00|673.8|673.2|673.2|672.6|673.9|673.3|673.2|672.6|135
1621614300000|2021-05-21 16:25:00|673.3|672.7|673.7|673.1|673.7|673.1|672.4|671.8|477
1621614600000|2021-05-21 16:30:00|673.9|673.3|672.8|672.2|673.9|673.3|672.6|672|171
1621614900000|2021-05-21 16:35:00|672.9|672.3|671.9|671.3|672.9|672.3|671.9|671.3|172
1621615200000|2021-05-21 16:40:00|671.7|671.1|672.7|672.1|672.7|672.1|671.7|671.1|334
1621615500000|2021-05-21 16:45:00|672.6|672|673|672.4|673.1|672.5|672.4|671.8|94
1621615800000|2021-05-21 16:50:00|673.1|672.5|672.9|672.3|673.4|672.8|671.4|670.8|457
1621616100000|2021-05-21 16:55:00|672.7|672.1|673.3|672.7|673.4|672.8|672.4|671.8|655
1621616400000|2021-05-21 17:00:00|673.4|672.8|672.4|671.8|673.4|672.8|672.4|671.8|248
1621616700000|2021-05-21 17:05:00|672.6|672|672.9|672.3|673.1|672.5|672.4|671.8|128
1621617000000|2021-05-21 17:10:00|672.4|671.8|672.1|671.5|672.7|672.1|671.9|671.3|317
1621617300000|2021-05-21 17:15:00|672|671.4|672.1|671.5|673.1|672.5|671.9|671.3|213
1621617600000|2021-05-21 17:20:00|672.2|671.6|672|671.4|672.4|671.8|671.1|670.5|354
1621617900000|2021-05-21 17:25:00|671.9|671.3|671.6|671|672.2|671.6|671.4|670.8|164
1621618200000|2021-05-21 17:30:00|671.7|671.1|672.3|671.7|672.4|671.8|671.2|670.6|549
1621618500000|2021-05-21 17:35:00|672.7|672.1|674|673.4|674.3|673.7|672.7|672.1|446
1621618800000|2021-05-21 17:40:00|674.1|673.5|675|674.4|675.4|674.8|674.1|673.5|309
1621619100000|2021-05-21 17:45:00|674.9|674.3|673.7|673.1|675.1|674.5|673.6|673|375
1621619400000|2021-05-21 17:50:00|673.9|673.3|675.4|674.8|675.6|675|673.7|673.1|385
1621619700000|2021-05-21 17:55:00|675.6|675|677.1|676.5|677.6|677|675.4|674.8|592
1621620000000|2021-05-21 18:00:00|676.9|676.3|675.9|675.3|678|677.4|675.9|675.3|669
1621620300000|2021-05-21 18:05:00|676.1|675.5|676|675.4|676.4|675.8|675.3|674.7|721
1621620600000|2021-05-21 18:10:00|676.1|675.5|674.1|673.5|676.7|676.1|674.1|673.5|1879
1621620900000|2021-05-21 18:15:00|674.3|673.7|673.3|672.7|674.4|673.8|673.3|672.6|648
1621814400000|2021-05-24 00:00:00|667.7|667.1|668.4|667.8|669.4|668.8|665.7|665.1|735
1621814700000|2021-05-24 00:05:00|668.6|668|666.2|665.6|668.6|668|666.2|665.6|242
1621815000000|2021-05-24 00:10:00|665.9|665.3|665.1|664.5|665.9|665.3|665.1|664.5|286
1621815300000|2021-05-24 00:15:00|665.3|664.7|664.8|664.2|665.7|665.1|664.5|663.9|274
1621815600000|2021-05-24 00:20:00|664.9|664.3|665.2|664.6|665.8|665.2|664.6|664|96
1621815900000|2021-05-24 00:25:00|665.3|664.7|665.3|664.7|665.4|664.8|665.2|664.6|35
1621816200000|2021-05-24 00:30:00|665.1|664.5|665.2|664.6|665.4|664.8|664.7|664.1|151
1621816500000|2021-05-24 00:35:00|665.1|664.5|664.5|663.9|665.1|664.5|664.4|663.8|44
1621816800000|2021-05-24 00:40:00|664.6|664|664.9|664.3|665.1|664.5|664.6|664|16
1621817100000|2021-05-24 00:45:00|664.8|664.2|665.1|664.5|665.1|664.5|664.6|664|24
1621817400000|2021-05-24 00:50:00|665.3|664.7|665|664.4|665.4|664.8|664.9|664.3|40
1621817700000|2021-05-24 00:55:00|664.9|664.3|664.3|663.7|664.9|664.3|664.3|663.7|32
1621818000000|2021-05-24 01:00:00|664.2|663.6|664.5|663.9|665.1|664.5|664.2|663.6|62
1621818300000|2021-05-24 01:05:00|664.6|664|665.3|664.7|665.3|664.7|664.2|663.6|75
1621818600000|2021-05-24 01:10:00|665.4|664.8|665.3|664.7|665.4|664.8|665.3|664.7|85
1621818900000|2021-05-24 01:15:00|665.2|664.6|665.3|664.7|665.4|664.8|665.1|664.5|37
1621819200000|2021-05-24 01:20:00|665.6|665|665.3|664.7|665.6|665|665.3|664.7|33
1621819500000|2021-05-24 01:25:00|665.4|664.8|665.6|665|665.8|665.2|665.4|664.8|20
1621819800000|2021-05-24 01:30:00|665.7|665.1|665.8|665.2|665.8|665.2|665.5|664.9|7
1621820100000|2021-05-24 01:35:00|666.1|665.5|665.5|664.9|666.1|665.5|665.4|664.8|59
1621820400000|2021-05-24 01:40:00|665.4|664.8|665.8|665.2|665.8|665.2|665.4|664.8|36
1621820700000|2021-05-24 01:45:00|665.9|665.3|666.1|665.5|666.1|665.5|665.8|665.2|16
1621821000000|2021-05-24 01:50:00|666.2|665.6|666.6|666|666.6|666|666.2|665.6|23
1621821300000|2021-05-24 01:55:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|21
1621821600000|2021-05-24 02:00:00|666.3|665.7|666.6|666|666.6|666|666.2|665.6|41
1621821900000|2021-05-24 02:05:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|20
1621822200000|2021-05-24 02:10:00|666.5|665.9|666.1|665.5|666.6|666|665.9|665.3|92
1621822500000|2021-05-24 02:15:00|666|665.4|666.1|665.5|666.3|665.7|665.8|665.2|25
1621822800000|2021-05-24 02:20:00|666.2|665.6|666.1|665.5|666.2|665.6|666.1|665.5|1
1621823100000|2021-05-24 02:25:00|666|665.4|666.1|665.5|666.1|665.5|666|665.4|12
1621823400000|2021-05-24 02:30:00|666.2|665.6|666.6|666|666.8|666.2|665.8|665.2|326
1621823700000|2021-05-24 02:35:00|666.7|666.1|666.6|666|666.8|666.2|666.3|665.7|21
1621824000000|2021-05-24 02:40:00|666.8|666.2|666.8|666.2|666.8|666.2|666.7|666.1|18
1621824300000|2021-05-24 02:45:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|19
1621824600000|2021-05-24 02:50:00|666.7|666.1|667|666.4|667|666.4|666.6|666|25
1621824900000|2021-05-24 02:55:00|667.1|666.5|666.7|666.1|667.1|666.5|666.6|666|18
1621825200000|2021-05-24 03:00:00|666.8|666.2|666.7|666.1|666.8|666.2|666.6|666|14
1621825500000|2021-05-24 03:05:00|666.8|666.2|666.6|666|666.8|666.2|666.3|665.7|12
1621825800000|2021-05-24 03:10:00|666.4|665.8|666.6|666|666.8|666.2|666.4|665.8|5
1621826100000|2021-05-24 03:15:00|666.7|666.1|666.6|666|666.8|666.2|666.4|665.8|37
1621826400000|2021-05-24 03:20:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|3
1621826700000|2021-05-24 03:25:00|666.7|666.1|666.6|666|666.8|666.2|666.6|666|3
1621827000000|2021-05-24 03:30:00|666.7|666.1|666.7|666.1|666.7|666.1|666.6|666|3
1621827300000|2021-05-24 03:35:00|666.6|666|666.6|666|666.6|666|666.4|665.8|4
1621827600000|2021-05-24 03:40:00|666.1|665.5|665.6|665|666.1|665.5|665.6|665|19
1621827900000|2021-05-24 03:45:00|665|664.4|664.8|664.2|665.1|664.5|664.7|664.1|38
1621828200000|2021-05-24 03:50:00|664.6|664|664.8|664.2|664.8|664.2|664.6|664|67
1621828500000|2021-05-24 03:55:00|664.9|664.3|665|664.4|665|664.4|664.8|664.2|343
1621828800000|2021-05-24 04:00:00|664.9|664.3|665.1|664.5|665.1|664.5|664.9|664.3|10
1621829100000|2021-05-24 04:05:00|665.2|664.6|665.3|664.7|665.4|664.8|665|664.4|47
1621829400000|2021-05-24 04:10:00|665.4|664.8|665.5|664.9|665.7|665.1|665|664.4|32
1621829700000|2021-05-24 04:15:00|665.3|664.7|665.3|664.7|665.3|664.7|665.3|664.7|7
1621830300000|2021-05-24 04:25:00|665.4|664.8|665.5|664.9|665.6|665|665.4|664.8|3
1621830600000|2021-05-24 04:30:00|665.8|665.2|665.7|665.1|666|665.4|665.5|664.9|25
1621830900000|2021-05-24 04:35:00|665.8|665.2|665.7|665.1|665.8|665.2|665.7|665.1|5
1621831200000|2021-05-24 04:40:00|665.5|664.9|665.5|664.9|665.6|665|665.5|664.9|4
1621831500000|2021-05-24 04:45:00|665.6|665|665.5|664.9|665.6|665|665.5|664.9|0
1621831800000|2021-05-24 04:50:00|666|665.4|667.1|666.5|667.3|666.7|666|665.4|55
1621832100000|2021-05-24 04:55:00|667.3|666.7|667.6|667|667.7|667.1|667.1|666.5|37
1621832400000|2021-05-24 05:00:00|667.5|666.9|667.6|667|667.6|667|667.5|666.9|1
1621832700000|2021-05-24 05:05:00|667.5|666.9|667.3|666.7|667.8|667.2|667.3|666.7|26
1621833000000|2021-05-24 05:10:00|667.5|666.9|667.3|666.7|667.5|666.9|666.9|666.3|110
1621833300000|2021-05-24 05:15:00|667.2|666.6|667.1|666.5|667.2|666.6|666.9|666.3|4
1621833600000|2021-05-24 05:20:00|||||||||4
1621833900000|2021-05-24 05:25:00|667|666.4|666.8|666.2|667|666.4|666.8|666.2|16
1621834200000|2021-05-24 05:30:00|667|666.4|667|666.4|667.4|666.8|667|666.4|9
1621834500000|2021-05-24 05:35:00|667.3|666.7|667.5|666.9|667.6|667|667.2|666.6|8
1621834800000|2021-05-24 05:40:00|667.6|667|667.5|666.9|667.6|667|667.1|666.5|6
1621835100000|2021-05-24 05:45:00|667.6|667|667.3|666.7|667.8|667.2|667.3|666.7|7
1621835400000|2021-05-24 05:50:00|667.4|666.8|667.6|667|667.7|667.1|667.4|666.8|0
1621835700000|2021-05-24 05:55:00|667.5|666.9|666.5|665.9|667.5|666.9|666.5|665.9|55
1621836000000|2021-05-24 06:00:00|666.3|665.7|666.3|665.7|666.8|666.2|666.3|665.7|91
1621836300000|2021-05-24 06:05:00|666.4|665.8|666.4|665.8|666.5|665.9|666.3|665.7|20
1621836600000|2021-05-24 06:10:00|666.5|665.9|666.8|666.2|666.8|666.2|666.4|665.8|6
1621836900000|2021-05-24 06:15:00|666.7|666.1|666.7|666.1|666.7|666.1|666.6|666|5
1621837200000|2021-05-24 06:20:00|666.8|666.2|666.8|666.2|666.8|666.2|666.5|665.9|21
1621837500000|2021-05-24 06:25:00|667|666.4|667.4|666.8|667.4|666.8|667|666.4|32
1621837800000|2021-05-24 06:30:00|667.3|666.7|667.8|667.2|667.8|667.2|667|666.4|27
1621838100000|2021-05-24 06:35:00|668|667.4|668.5|667.9|668.5|667.9|668|667.4|60
1621838400000|2021-05-24 06:40:00|668.6|668|668.2|667.6|668.6|668|668|667.4|27
1621838700000|2021-05-24 06:45:00|668.1|667.5|667.7|667.1|668.2|667.6|667.5|666.9|6
1621839000000|2021-05-24 06:50:00|667.6|667|667.7|667.1|667.8|667.2|667.5|666.9|3
1621839300000|2021-05-24 06:55:00|667.6|667|667.6|667|667.8|667.2|667.6|667|3
1621839600000|2021-05-24 07:00:00|667.5|666.9|667.1|666.5|667.5|666.9|666.8|666.2|20
1621839900000|2021-05-24 07:05:00|667.2|666.6|666.3|665.7|667.3|666.7|666.3|665.7|11
1621840200000|2021-05-24 07:10:00|666.1|665.5|665.3|664.7|666.1|665.5|665.3|664.7|58
1621840500000|2021-05-24 07:15:00|665.5|664.9|665.3|664.7|666|665.4|665.3|664.7|31
1621840800000|2021-05-24 07:20:00|665.4|664.8|665.5|664.9|665.8|665.2|665.4|664.8|17
1621841100000|2021-05-24 07:25:00|665.4|664.8|665.3|664.7|665.5|664.9|665.3|664.7|17
1621841400000|2021-05-24 07:30:00|665.4|664.8|665.3|664.7|665.4|664.8|665.3|664.7|19
1621841700000|2021-05-24 07:35:00|665.2|664.6|664.3|663.7|665.2|664.6|664.3|663.7|96
1621842000000|2021-05-24 07:40:00|664.2|663.6|663.8|663.2|664.2|663.6|663.5|662.9|74
1621842300000|2021-05-24 07:45:00|663.7|663.1|663.1|662.5|664|663.4|662.9|662.3|86
1621842600000|2021-05-24 07:50:00|663.2|662.6|662.3|661.7|663.6|663|662.3|661.7|91
1621842900000|2021-05-24 07:55:00|662.4|661.8|662.6|662|662.8|662.2|662.4|661.8|142
1621843200000|2021-05-24 08:00:00|662.7|662.1|661.6|661|662.9|662.3|661.4|660.8|98
1621843500000|2021-05-24 08:05:00|661.7|661.1|661.4|660.8|661.9|661.3|661.4|660.8|82
1621843800000|2021-05-24 08:10:00|661.1|660.5|659.5|658.9|661.4|660.8|659.1|658.5|302
1621844100000|2021-05-24 08:15:00|659.6|659|659.2|658.6|659.9|659.3|658.9|658.3|114
1621844400000|2021-05-24 08:20:00|659.4|658.8|657.9|657.3|659.6|659|657.7|657.1|166
1621844700000|2021-05-24 08:25:00|657.8|657.2|659.1|658.5|659.2|658.6|657.8|657.2|174
1621845000000|2021-05-24 08:30:00|659.2|658.6|660.1|659.5|660.1|659.5|659.1|658.5|65
1621845300000|2021-05-24 08:35:00|660.2|659.6|660.3|659.7|661.1|660.5|659.9|659.3|181
1621845600000|2021-05-24 08:40:00|660.6|660|660.3|659.7|660.6|660|660.1|659.5|49
1621845900000|2021-05-24 08:45:00|660.2|659.6|661.6|661|661.6|661|660.2|659.6|170
1621846200000|2021-05-24 08:50:00|661.5|660.9|662.1|661.5|662.4|661.8|660.8|660.2|94
1621846500000|2021-05-24 08:55:00|661.8|661.2|661.7|661.1|662|661.4|661.3|660.7|41
1621846800000|2021-05-24 09:00:00|661.6|661|660.2|659.6|661.6|661|659.8|659.2|202
1621847100000|2021-05-24 09:05:00|660.3|659.7|660.1|659.5|660.4|659.8|659.6|659|101
1621847400000|2021-05-24 09:10:00|660|659.4|659.6|659|660.6|660|659.4|658.8|132
1621847700000|2021-05-24 09:15:00|659.5|658.9|658.6|658|659.6|659|658.6|658|115
1621848000000|2021-05-24 09:20:00|658.7|658.1|659.3|658.7|659.3|658.7|658.7|658.1|127
1621848300000|2021-05-24 09:25:00|659.2|658.6|659.3|658.7|659.3|658.7|659.1|658.5|22
1621848600000|2021-05-24 09:30:00|659.1|658.5|658.3|657.7|659.2|658.6|657.6|657|89
1621848900000|2021-05-24 09:35:00|657.6|657|657.8|657.2|658.1|657.5|657.6|657|67
1621849200000|2021-05-24 09:40:00|657.9|657.3|658.6|658|658.8|658.2|657.9|657.3|107
1621849500000|2021-05-24 09:45:00|658.5|657.9|658.1|657.5|658.6|658|657.8|657.2|31
1621849800000|2021-05-24 09:50:00|658.2|657.6|658.3|657.7|658.3|657.7|658.1|657.5|14
1621850100000|2021-05-24 09:55:00|658.2|657.6|658.3|657.7|658.6|658|658.2|657.6|37
1621850400000|2021-05-24 10:00:00|658.1|657.5|657.5|656.9|658.2|657.6|656.7|656.1|55
1621850700000|2021-05-24 10:05:00|657.6|657|658.6|658|658.7|658.1|657.6|657|108
1621851000000|2021-05-24 10:10:00|658.8|658.2|659.1|658.5|659.1|658.5|658.7|658.1|158
1621851300000|2021-05-24 10:15:00|659|658.4|658.8|658.2|659.1|658.5|658.8|658.2|222
1621851600000|2021-05-24 10:20:00|658.6|658|659.2|658.6|659.3|658.7|658.6|658|136
1621851900000|2021-05-24 10:25:00|659.3|658.7|661.3|660.7|661.8|661.2|659.3|658.7|239
1621852200000|2021-05-24 10:30:00|661.4|660.8|660.7|660.1|662.2|661.6|660.7|660.1|143
1621852500000|2021-05-24 10:35:00|660.8|660.2|660.7|660.1|660.9|660.3|660.3|659.7|80
1621852800000|2021-05-24 10:40:00|660.6|660|660.7|660.1|661|660.4|660.6|660|35
1621853100000|2021-05-24 10:45:00|660.6|660|661.8|661.2|662.2|661.6|659.8|659.2|74
1621853400000|2021-05-24 10:50:00|661.7|661.1|660.8|660.2|662.3|661.7|660.8|660.2|38
1621853700000|2021-05-24 10:55:00|661.1|660.5|661.3|660.7|661.6|661|660.8|660.2|58
1621854000000|2021-05-24 11:00:00|661.2|660.6|661.9|661.3|662.3|661.7|660.8|660.2|55
1621854300000|2021-05-24 11:05:00|661.8|661.2|660.2|659.6|661.8|661.2|659.8|659.2|82
1621854600000|2021-05-24 11:10:00|660.3|659.7|659|658.4|660.6|660|659|658.4|48
1621854900000|2021-05-24 11:15:00|659.1|658.5|658.8|658.2|659.3|658.7|658.7|658.1|142
1621855200000|2021-05-24 11:20:00|658.7|658.1|658.8|658.2|658.8|658.2|658.6|658|77
1621855500000|2021-05-24 11:25:00|658.7|658.1|658.8|658.2|658.8|658.2|658.6|658|32
1621855800000|2021-05-24 11:30:00|658.6|658|657.8|657.2|658.8|658.2|657.8|657.2|45
1621856100000|2021-05-24 11:35:00|658|657.4|658.3|657.7|658.3|657.7|657.9|657.3|76
1621856400000|2021-05-24 11:40:00|658.2|657.6|658.3|657.7|658.6|658|658.2|657.6|133
1621856700000|2021-05-24 11:45:00|658.1|657.5|658.3|657.7|658.3|657.7|658.1|657.5|80
1621857000000|2021-05-24 11:50:00|658.2|657.6|657.6|657|658.3|657.7|657.3|656.7|68
1621857300000|2021-05-24 11:55:00|657.7|657.1|657.5|656.9|658.3|657.7|657.5|656.9|34
1621857600000|2021-05-24 12:00:00|657.3|656.7|657.8|657.2|658.2|657.6|657.3|656.7|43
1621857900000|2021-05-24 12:05:00|658|657.4|658.1|657.5|658.5|657.9|657.6|657|48
1621858200000|2021-05-24 12:10:00|658.3|657.7|658.8|658.2|659.1|658.5|658.2|657.6|29
1621858500000|2021-05-24 12:15:00|658.7|658.1|658.6|658|658.7|658.1|658.3|657.7|39
1621858800000|2021-05-24 12:20:00|658.5|657.9|658.4|657.8|658.5|657.9|657.8|657.2|64
1621859100000|2021-05-24 12:25:00|658.3|657.7|658.1|657.5|658.5|657.9|657.9|657.3|60
1621859400000|2021-05-24 12:30:00|657.9|657.3|658.8|658.2|658.8|658.2|657.9|657.3|125
1621859700000|2021-05-24 12:35:00|658.7|658.1|658.8|658.2|659.6|659|658.7|658.1|129
1621860000000|2021-05-24 12:40:00|659|658.4|659.3|658.7|659.3|658.7|658.8|658.2|171
1621863000000|2021-05-24 13:30:00|659.1|658.5|659.8|659.2|660.6|660|654.4|653.8|1645
1621863300000|2021-05-24 13:35:00|660.1|659.5|658.3|657.7|660.6|660|655.2|654.6|1048
1621863600000|2021-05-24 13:40:00|658.6|658|661.1|660.5|661.2|660.6|657.2|656.6|662
1621863900000|2021-05-24 13:45:00|661|660.4|658.7|658.1|661.2|660.6|658.6|658|315
1621864200000|2021-05-24 13:50:00|658.9|658.3|660.6|660|661.3|660.7|658.3|657.7|391
1621864500000|2021-05-24 13:55:00|660.7|660.1|662.1|661.5|662.6|662|660|659.4|362
1621864800000|2021-05-24 14:00:00|661.9|661.3|663.3|662.7|664.6|664|661.8|661.2|903
1621865100000|2021-05-24 14:05:00|663.1|662.5|662.7|662.1|663.1|662.5|661.7|661.1|466
1621865400000|2021-05-24 14:10:00|662.4|661.8|661.6|661|663.1|662.5|661.5|660.9|228
1621865700000|2021-05-24 14:15:00|661.7|661.1|661.9|661.3|663.3|662.7|661.6|661|247
1621866000000|2021-05-24 14:20:00|661.8|661.2|661.2|660.6|661.9|661.3|660.9|660.3|263
1621866300000|2021-05-24 14:25:00|660.9|660.3|661|660.4|661.2|660.6|660.2|659.6|173
1621866600000|2021-05-24 14:30:00|660.9|660.3|660.6|660|661.4|660.8|660.4|659.8|403
1621866900000|2021-05-24 14:35:00|660.7|660.1|660.6|660|660.7|660.1|659.4|658.8|350
1621867200000|2021-05-24 14:40:00|660.9|660.3|659.5|658.9|661.3|660.7|659.2|658.6|846
1621867500000|2021-05-24 14:45:00|659.3|658.7|661.1|660.5|661.1|660.5|659.2|658.6|278
1621867800000|2021-05-24 14:50:00|661.2|660.6|663.5|662.9|664|663.4|661|660.4|505
1621868100000|2021-05-24 14:55:00|663.7|663.1|663.3|662.7|664.2|663.6|662.2|661.6|289
1621868400000|2021-05-24 15:00:00|663.2|662.6|661.3|660.7|663.9|663.3|661|660.4|705
1621868700000|2021-05-24 15:05:00|661.2|660.6|661.2|660.6|661.5|660.9|660.6|660|178
1621869000000|2021-05-24 15:10:00|661.1|660.5|662.5|661.9|662.7|662.1|661|660.4|374
1621869300000|2021-05-24 15:15:00|662.4|661.8|662.4|661.8|662.5|661.9|661.7|661.1|234
1621869600000|2021-05-24 15:20:00|662.3|661.7|662.7|662.1|663.2|662.6|662|661.4|193
1621869900000|2021-05-24 15:25:00|662.6|662|663|662.4|663.7|663.1|662.2|661.6|156
1621870200000|2021-05-24 15:30:00|663.1|662.5|662.5|661.9|663.3|662.7|662.5|661.9|86
1621870500000|2021-05-24 15:35:00|662.6|662|665.3|664.7|665.3|664.7|662.6|662|278
1621870800000|2021-05-24 15:40:00|665.2|664.6|663.3|662.7|665.8|665.2|663.3|662.7|324
1621871100000|2021-05-24 15:45:00|663.1|662.5|661.8|661.2|663.2|662.6|661.5|660.9|256
1621871400000|2021-05-24 15:50:00|661.6|661|662.5|661.9|663.5|662.9|661.5|660.9|755
1621871700000|2021-05-24 15:55:00|662.4|661.8|661.1|660.5|662.8|662.2|661|660.4|295
1621872000000|2021-05-24 16:00:00|661|660.4|661.5|660.9|662.3|661.7|660.8|660.2|352
1621872300000|2021-05-24 16:05:00|661.7|661.1|660.8|660.2|661.7|661.1|660.8|660.2|100
1621872600000|2021-05-24 16:10:00|661|660.4|661.3|660.7|661.5|660.9|660.2|659.6|322
1621872900000|2021-05-24 16:15:00|661.2|660.6|662.5|661.9|662.8|662.2|661|660.4|142
1621873200000|2021-05-24 16:20:00|662.4|661.8|661.9|661.3|663|662.4|661.5|660.9|292
1621873500000|2021-05-24 16:25:00|661.8|661.2|662.8|662.2|663.8|663.2|661.8|661.2|205
1621873800000|2021-05-24 16:30:00|662.6|662|662.4|661.8|663.3|662.7|662|661.4|224
1621874100000|2021-05-24 16:35:00|662.3|661.7|663.5|662.9|663.5|662.9|662.3|661.7|137
1621874400000|2021-05-24 16:40:00|663.4|662.8|664.5|663.9|664.5|663.9|663.3|662.7|194
1621874700000|2021-05-24 16:45:00|664.4|663.8|664.3|663.7|664.8|664.2|664.3|663.7|155
1621875000000|2021-05-24 16:50:00|664.4|663.8|665.3|664.7|665.5|664.9|664.4|663.8|144
1621875300000|2021-05-24 16:55:00|665.1|664.5|666.8|666.2|667.1|666.5|665|664.4|437
1621875600000|2021-05-24 17:00:00|666.9|666.3|667.3|666.7|667.5|666.9|666.3|665.7|273
1621875900000|2021-05-24 17:05:00|667.4|666.8|667.5|666.9|668|667.4|666.8|666.2|333
1621876200000|2021-05-24 17:10:00|666.8|666.2|666.2|665.6|667.3|666.7|666|665.4|419
1621876500000|2021-05-24 17:15:00|666|665.4|666.5|665.9|667|666.4|666|665.4|227
1621876800000|2021-05-24 17:20:00|666.4|665.8|666.9|666.3|667.5|666.9|666.4|665.8|302
1621877100000|2021-05-24 17:25:00|666.8|666.2|667|666.4|667.3|666.7|666.7|666.1|142
1621877400000|2021-05-24 17:30:00|666.8|666.2|665.5|664.9|667|666.4|665.3|664.7|243
1621877700000|2021-05-24 17:35:00|665.4|664.8|666|665.4|666.5|665.9|665|664.4|237
1621878000000|2021-05-24 17:40:00|665.9|665.3|665.5|664.9|666.2|665.6|665.5|664.9|105
1621878300000|2021-05-24 17:45:00|665.7|665.1|665.2|664.6|666|665.4|664.8|664.2|209
1621878600000|2021-05-24 17:50:00|665.3|664.7|664.3|663.7|666|665.4|664.2|663.6|201
1621878900000|2021-05-24 17:55:00|663.9|663.3|664.9|664.3|665.3|664.7|663.9|663.3|280
1621879200000|2021-05-24 18:00:00|664.8|664.2|666|665.4|666|665.4|664.8|664.2|426
1621879500000|2021-05-24 18:05:00|665.9|665.3|665.2|664.6|666|665.4|664.9|664.3|311
1621879800000|2021-05-24 18:10:00|665.3|664.7|662.9|662.3|666|665.4|662.4|661.8|2034
1621880100000|2021-05-24 18:15:00|663|662.4|663.9|663.3|664.3|663.7|662.9|662.3|830
1621900800000|2021-05-25 00:00:00|666|665|666.4|665.8|668.2|667.6|665|664.4|358
1621901100000|2021-05-25 00:05:00|666.2|665.6|667.5|666.9|667.6|667|666|665.4|142
1621901400000|2021-05-25 00:10:00|667.6|667|667.6|667|668.1|667.5|667.5|666.9|75
1621901700000|2021-05-25 00:15:00|667.3|666.7|666.9|666.3|667.3|666.7|666.3|665.7|50
1621902000000|2021-05-25 00:20:00|666.8|666.2|666.5|665.9|666.8|666.2|665.9|665.3|54
1621902300000|2021-05-25 00:25:00|666.7|666.1|666.8|666.2|666.9|666.3|666.3|665.7|24
1621902600000|2021-05-25 00:30:00|666.9|666.3|666.3|665.7|666.9|666.3|665.8|665.2|39
1621902900000|2021-05-25 00:35:00|666|665.4|666.3|665.7|666.3|665.7|665.8|665.2|22
1621903200000|2021-05-25 00:40:00|666.4|665.8|665.8|665.2|666.4|665.8|665.8|665.2|24
1621903500000|2021-05-25 00:45:00|665.9|665.3|665.5|664.9|665.9|665.3|665.5|664.9|15
1621903800000|2021-05-25 00:50:00|665.4|664.8|665.3|664.7|665.7|665.1|665.1|664.5|18
1621904100000|2021-05-25 00:55:00|665.5|664.9|665.4|664.8|665.8|665.2|665.3|664.7|26
1621904400000|2021-05-25 01:00:00|665.3|664.7|665.8|665.2|666.3|665.7|665.3|664.7|58
1621904700000|2021-05-25 01:05:00|665.7|665.1|665.8|665.2|666.4|665.8|665.7|665.1|22
1621905000000|2021-05-25 01:10:00|665.9|665.3|666.3|665.7|666.3|665.7|665.9|665.3|31
1621905300000|2021-05-25 01:15:00|666.2|665.6|666.9|666.3|666.9|666.3|666.1|665.5|28
1621905600000|2021-05-25 01:20:00|666.8|666.2|667.2|666.6|667.2|666.6|666.4|665.8|44
1621905900000|2021-05-25 01:25:00|667.3|666.7|667.7|667.1|667.8|667.2|667.2|666.6|26
1621906200000|2021-05-25 01:30:00|667.6|667|667.5|666.9|667.6|667|667.3|666.7|10
1621906500000|2021-05-25 01:35:00|667.6|667|668.1|667.5|668.1|667.5|667.6|667|35
1621906800000|2021-05-25 01:40:00|668|667.4|668.3|667.7|668.3|667.7|667.7|667.1|29
1621907100000|2021-05-25 01:45:00|668.2|667.6|667.8|667.2|668.2|667.6|667.6|667|11
1621907400000|2021-05-25 01:50:00|667.9|667.3|667.7|667.1|668.3|667.7|667.6|667|20
1621907700000|2021-05-25 01:55:00|667.6|667|667.4|666.8|667.7|667.1|667.2|666.6|19
1621908000000|2021-05-25 02:00:00|667.5|666.9|667.6|667|667.6|667|667.1|666.5|8
1621908300000|2021-05-25 02:05:00|667.5|666.9|667.9|667.3|668|667.4|667.4|666.8|50
1621908600000|2021-05-25 02:10:00|667.8|667.2|667.8|667.2|668|667.4|667.5|666.9|9
1621908900000|2021-05-25 02:15:00|667.5|666.9|667|666.4|667.7|667.1|667|666.4|50
1621909200000|2021-05-25 02:20:00|667.2|666.6|667.2|666.6|667.2|666.6|666.9|666.3|9
1621909500000|2021-05-25 02:25:00|667|666.4|666.7|666.1|667|666.4|666.5|665.9|15
1621909800000|2021-05-25 02:30:00|666.6|666|666.1|665.5|666.7|666.1|665.9|665.3|30
1621910100000|2021-05-25 02:35:00|666.3|665.7|666.1|665.5|666.4|665.8|666|665.4|17
1621910400000|2021-05-25 02:40:00|666.2|665.6|666.5|665.9|666.6|666|666.1|665.5|23
1621910700000|2021-05-25 02:45:00|666.6|666|666.5|665.9|666.6|666|666.5|665.9|0
1621911000000|2021-05-25 02:50:00|666.7|666.1|667|666.4|667|666.4|666.6|666|10
1621911300000|2021-05-25 02:55:00|666.9|666.3|666.8|666.2|667.1|666.5|666.5|665.9|39
1621911600000|2021-05-25 03:00:00|667|666.4|666.8|666.2|667|666.4|666.8|666.2|9
1621911900000|2021-05-25 03:05:00|666.6|666|666.4|665.8|666.7|666.1|666.3|665.7|10
1621912200000|2021-05-25 03:10:00|666.5|665.9|666.5|665.9|666.6|666|666.3|665.7|7
1621912500000|2021-05-25 03:15:00|666.4|665.8|666.5|665.9|666.5|665.9|666.3|665.7|7
1621912800000|2021-05-25 03:20:00|666.8|666.2|666.5|665.9|667|666.4|666.5|665.9|34
1621913100000|2021-05-25 03:25:00|666.7|666.1|666.3|665.7|667|666.4|666.3|665.7|39
1621913400000|2021-05-25 03:30:00|666.4|665.8|666.9|666.3|666.9|666.3|666.4|665.8|10
1621913700000|2021-05-25 03:35:00|666.8|666.2|666.4|665.8|666.8|666.2|666.4|665.8|9
1621914000000|2021-05-25 03:40:00|666.5|665.9|666.3|665.7|666.5|665.9|666.3|665.7|8
1621914300000|2021-05-25 03:45:00|666.4|665.8|666|665.4|666.4|665.8|666|665.4|31
1621914600000|2021-05-25 03:50:00|666.1|665.5|666|665.4|666.2|665.6|666|665.4|4
1621914900000|2021-05-25 03:55:00|666.2|665.6|666|665.4|666.2|665.6|666|665.4|2
1621915200000|2021-05-25 04:00:00|666.1|665.5|666.4|665.8|666.5|665.9|666.1|665.5|2
1621915500000|2021-05-25 04:05:00|666.5|665.9|666.8|666.2|667|666.4|666.5|665.9|29
1621915800000|2021-05-25 04:10:00|666.7|666.1|666.5|665.9|666.7|666.1|666.4|665.8|1
1621916100000|2021-05-25 04:15:00|666.6|666|666.3|665.7|666.6|666|666.1|665.5|28
1621916400000|2021-05-25 04:20:00|666.2|665.6|666.4|665.8|666.4|665.8|666.2|665.6|3
1621916700000|2021-05-25 04:25:00|666.5|665.9|666.4|665.8|666.5|665.9|666.3|665.7|3
1621917000000|2021-05-25 04:30:00|666.3|665.7|666.3|665.7|666.4|665.8|666.3|665.7|3
1621917300000|2021-05-25 04:35:00|666.2|665.6|666.1|665.5|666.5|665.9|666|665.4|13
1621917600000|2021-05-25 04:40:00|666|665.4|665.2|664.6|666.3|665.7|665.1|664.5|19
1621917900000|2021-05-25 04:45:00|665.3|664.7|665.3|664.7|665.5|664.9|665.3|664.7|14
1621918200000|2021-05-25 04:50:00|665|664.4|665|664.4|665.2|664.6|665|664.4|7
1621918500000|2021-05-25 04:55:00|665.2|664.6|665.5|664.9|665.9|665.3|665.2|664.6|47
1621918800000|2021-05-25 05:00:00|665.6|665|665.8|665.2|666.3|665.7|665.5|664.9|51
1621919100000|2021-05-25 05:05:00|665.6|665|665|664.4|665.8|665.2|664.9|664.3|15
1621919400000|2021-05-25 05:10:00|665.3|664.7|665.6|665|665.6|665|665.3|664.7|21
1621919700000|2021-05-25 05:15:00|665.5|664.9|665.4|664.8|665.5|664.9|665.3|664.7|3
1621920000000|2021-05-25 05:20:00|665.5|664.9|666.5|665.9|666.5|665.9|665.5|664.9|51
1621920300000|2021-05-25 05:25:00|666.4|665.8|666|665.4|666.5|665.9|665.9|665.3|28
1621920600000|2021-05-25 05:30:00|665.9|665.3|665.3|664.7|665.9|665.3|665.3|664.7|9
1621920900000|2021-05-25 05:35:00|665.5|664.9|665.3|664.7|665.5|664.9|665|664.4|9
1621921200000|2021-05-25 05:40:00|665.4|664.8|665.3|664.7|665.5|664.9|665.3|664.7|5
1621921500000|2021-05-25 05:45:00|665.4|664.8|665.5|664.9|665.6|665|665.4|664.8|5
1621921800000|2021-05-25 05:50:00|665.4|664.8|665.5|664.9|665.6|665|665.3|664.7|3
1621922100000|2021-05-25 05:55:00|665.6|665|665.4|664.8|665.8|665.2|665.2|664.6|31
1621922400000|2021-05-25 06:00:00|665.3|664.7|665.1|664.5|665.4|664.8|665|664.4|7
1621922700000|2021-05-25 06:05:00|665|664.4|665.4|664.8|665.5|664.9|664.9|664.3|12
1621923000000|2021-05-25 06:10:00|665.3|664.7|665.8|665.2|665.8|665.2|665.3|664.7|14
1621923300000|2021-05-25 06:15:00|665.6|665|666.5|665.9|666.6|666|665.5|664.9|29
1621923600000|2021-05-25 06:20:00|666.6|666|667|666.4|667.4|666.8|666.6|666|33
1621923900000|2021-05-25 06:25:00|667.1|666.5|666.3|665.7|667.2|666.6|666.3|665.7|12
1621924200000|2021-05-25 06:30:00|666.4|665.8|667.3|666.7|667.5|666.9|666.4|665.8|34
1621924500000|2021-05-25 06:35:00|667.4|666.8|667|666.4|667.4|666.8|666.8|666.2|45
1621924800000|2021-05-25 06:40:00|667.3|666.7|667.4|666.8|667.4|666.8|667|666.4|29
1621925100000|2021-05-25 06:45:00|667.3|666.7|667.1|666.5|667.5|666.9|666.9|666.3|11
1621925400000|2021-05-25 06:50:00|667.3|666.7|666.8|666.2|667.6|667|666.8|666.2|29
1621925700000|2021-05-25 06:55:00|666.6|666|666.8|666.2|667|666.4|666.3|665.7|20
1621926000000|2021-05-25 07:00:00|666.5|665.9|666.7|666.1|666.8|666.2|666.3|665.7|22
1621926300000|2021-05-25 07:05:00|666.6|666|666.3|665.7|667|666.4|666.3|665.7|19
1621926600000|2021-05-25 07:10:00|666.4|665.8|665.7|665.1|666.5|665.9|665.6|665|22
1621926900000|2021-05-25 07:15:00|665.5|664.9|665.8|665.2|665.8|665.2|665.1|664.5|36
1621927200000|2021-05-25 07:20:00|665.4|664.8|666.8|666.2|667|666.4|665.1|664.5|72
1621927500000|2021-05-25 07:25:00|666.9|666.3|666.6|666|667.1|666.5|666.5|665.9|25
1621927800000|2021-05-25 07:30:00|666.5|665.9|665.4|664.8|666.5|665.9|665.3|664.7|39
1621928100000|2021-05-25 07:35:00|665.5|664.9|663.1|662.5|665.5|664.9|663|662.4|65
1621928400000|2021-05-25 07:40:00|663.3|662.7|662.6|662|663.9|663.3|662.1|661.5|106
1621928700000|2021-05-25 07:45:00|662.5|661.9|661.9|661.3|662.5|661.9|661.7|661.1|66
1621929000000|2021-05-25 07:50:00|662.1|661.5|661.7|661.1|662.3|661.7|661.7|661.1|36
1621929300000|2021-05-25 07:55:00|661.8|661.2|661.9|661.3|662.1|661.5|661.8|661.2|32
1621929600000|2021-05-25 08:00:00|662.1|661.5|661.4|660.8|662.1|661.5|661.4|660.8|106
1621929900000|2021-05-25 08:05:00|660.6|660|661.1|660.5|661.2|660.6|660.1|659.5|197
1621930200000|2021-05-25 08:10:00|661.2|660.6|660.8|660.2|661.3|660.7|660.5|659.9|171
1621930500000|2021-05-25 08:15:00|660.9|660.3|660.5|659.9|661.5|660.9|660.5|659.9|100
1621930800000|2021-05-25 08:20:00|660.3|659.7|660.3|659.7|660.4|659.8|659.3|658.7|280
1621931100000|2021-05-25 08:25:00|660.5|659.9|660.3|659.7|661|660.4|660.3|659.7|151
1621931400000|2021-05-25 08:30:00|660.2|659.6|660.2|659.6|660.7|660.1|659.8|659.2|194
1621931700000|2021-05-25 08:35:00|660.1|659.5|660.8|660.2|661|660.4|660|659.4|173
1621932000000|2021-05-25 08:40:00|660.7|660.1|661.3|660.7|661.5|660.9|660.7|660.1|66
1621932300000|2021-05-25 08:45:00|661.5|660.9|662.2|661.6|662.2|661.6|661.3|660.7|117
1621932600000|2021-05-25 08:50:00|662.1|661.5|661.1|660.5|662.2|661.6|661|660.4|160
1621932900000|2021-05-25 08:55:00|661|660.4|661.6|661|662.2|661.6|661|660.4|109
1621933200000|2021-05-25 09:00:00|661.5|660.9|661.6|661|662.1|661.5|661.4|660.8|35
1621933500000|2021-05-25 09:05:00|661.7|661.1|661.7|661.1|661.8|661.2|661|660.4|58
1621933800000|2021-05-25 09:10:00|661.8|661.2|661.5|660.9|662.2|661.6|661.3|660.7|65
1621934100000|2021-05-25 09:15:00|661.3|660.7|662.3|661.7|663|662.4|661.1|660.5|158
1621934400000|2021-05-25 09:20:00|662.4|661.8|663.2|662.6|663.2|662.6|662|661.4|109
1621934700000|2021-05-25 09:25:00|663.5|662.9|664.5|663.9|664.5|663.9|663.5|662.9|54
1621935000000|2021-05-25 09:30:00|664.4|663.8|664.3|663.7|664.4|663.8|662.7|662.1|99
1621935300000|2021-05-25 09:35:00|664.5|663.9|665.1|664.5|665.6|665|664.2|663.6|107
1621935600000|2021-05-25 09:40:00|665.2|664.6|664|663.4|665.5|664.9|663.8|663.2|75
1621935900000|2021-05-25 09:45:00|663.8|663.2|664|663.4|664|663.4|663.5|662.9|94
1621936200000|2021-05-25 09:50:00|663.7|663.1|663.8|663.2|664|663.4|663.7|663.1|38
1621936500000|2021-05-25 09:55:00|664|663.4|663.7|663.1|664.1|663.5|663.7|663.1|18
1621936800000|2021-05-25 10:00:00|663.5|662.9|663.3|662.7|663.5|662.9|663.2|662.6|12
1621937100000|2021-05-25 10:05:00|663.2|662.6|663.5|662.9|663.5|662.9|663|662.4|23
1621937400000|2021-05-25 10:10:00|663.3|662.7|662.1|661.5|663.3|662.7|662.1|661.5|94
1621937700000|2021-05-25 10:15:00|662|661.4|662.7|662.1|662.7|662.1|661.9|661.3|15
1621938000000|2021-05-25 10:20:00|662.6|662|662.6|662|662.8|662.2|662.5|661.9|24
1621938300000|2021-05-25 10:25:00|662.5|661.9|662.5|661.9|662.5|661.9|661.8|661.2|23
1621938600000|2021-05-25 10:30:00|662|661.4|661.9|661.3|662|661.4|661.7|661.1|8
1621938900000|2021-05-25 10:35:00|661.7|661.1|662.1|661.5|662.2|661.6|661.7|661.1|19
1621939200000|2021-05-25 10:40:00|662.2|661.6|661.7|661.1|662.5|661.9|661.7|661.1|13
1621939500000|2021-05-25 10:45:00|661.9|661.3|662.5|661.9|662.5|661.9|661.7|661.1|23
1621939800000|2021-05-25 10:50:00|662.4|661.8|661.2|660.6|662.4|661.8|661.1|660.5|139
1621940100000|2021-05-25 10:55:00|660.8|660.2|662.2|661.6|662.2|661.6|660.6|660|83
1621940400000|2021-05-25 11:00:00|662.5|661.9|662.7|662.1|663|662.4|662.3|661.7|51
1621940700000|2021-05-25 11:05:00|662.8|662.2|663.5|662.9|664.2|663.6|662.8|662.2|62
1621941000000|2021-05-25 11:10:00|663.7|663.1|664.4|663.8|664.7|664.1|663.7|663.1|51
1621941300000|2021-05-25 11:15:00|664.5|663.9|666.9|666.3|667.4|666.8|664.5|663.9|134
1621941600000|2021-05-25 11:20:00|666.8|666.2|666.3|665.7|666.9|666.3|666|665.4|41
1621941900000|2021-05-25 11:25:00|666.4|665.8|666|665.4|666.4|665.8|665.5|664.9|28
1621942200000|2021-05-25 11:30:00|666.1|665.5|666|665.4|666.4|665.8|665.5|664.9|41
1621942500000|2021-05-25 11:35:00|665.9|665.3|665.4|664.8|665.9|665.3|665.1|664.5|20
1621942800000|2021-05-25 11:40:00|665.5|664.9|665.5|664.9|665.7|665.1|665.2|664.6|10
1621943100000|2021-05-25 11:45:00|665.7|665.1|666.7|666.1|667|666.4|665.5|664.9|56
1621943400000|2021-05-25 11:50:00|666.5|665.9|666.7|666.1|667|666.4|666.5|665.9|44
1621943700000|2021-05-25 11:55:00|666.5|665.9|666.6|666|667|666.4|666.5|665.9|64
1621944000000|2021-05-25 12:00:00|666.8|666.2|666.9|666.3|666.9|666.3|666.5|665.9|27
1621944300000|2021-05-25 12:05:00|667|666.4|666.9|666.3|667.2|666.6|666.5|665.9|76
1621944600000|2021-05-25 12:10:00|667|666.4|666.2|665.6|667|666.4|666|665.4|56
1621944900000|2021-05-25 12:15:00|666.3|665.7|665.9|665.3|666.4|665.8|665.5|664.9|104
1621945200000|2021-05-25 12:20:00|666|665.4|664.8|664.2|666|665.4|664.5|663.9|68
1621945500000|2021-05-25 12:25:00|664.9|664.3|665.1|664.5|665.3|664.7|664.5|663.9|38
1621945800000|2021-05-25 12:30:00|665.3|664.7|663.8|663.2|666.4|665.8|663.8|663.2|117
1621946100000|2021-05-25 12:35:00|664|663.4|664.2|663.6|664.5|663.9|663.5|662.9|78
1621946400000|2021-05-25 12:40:00|664.1|663.5|664.8|664.2|664.8|664.2|664|663.4|52
1621949400000|2021-05-25 13:30:00|664.9|664.3|661.7|661.1|665.7|665.1|661|660.4|1323
1621949700000|2021-05-25 13:35:00|661.5|660.9|661.8|661.2|662.3|661.7|661|660.4|665
1621950000000|2021-05-25 13:40:00|661.7|661.1|662.2|661.6|662.7|662.1|659|658.4|1014
1621950300000|2021-05-25 13:45:00|662.1|661.5|664.4|663.8|664.7|664.1|661.8|661.2|737
1621950600000|2021-05-25 13:50:00|664.6|664|660.7|660.1|664.6|664|660.7|660.1|408
1621950900000|2021-05-25 13:55:00|660.8|660.2|660.7|660.1|661.2|660.6|660.4|659.8|343
1621951200000|2021-05-25 14:00:00|660.6|660|658.7|658.1|661|660.4|658.6|658|563
1621951500000|2021-05-25 14:05:00|658.9|658.3|658.9|658.3|659.5|658.9|658.1|657.5|543
1621951800000|2021-05-25 14:10:00|659.2|658.6|659.7|659.1|659.9|659.3|658.7|658.1|467
1621952100000|2021-05-25 14:15:00|659.8|659.2|657.8|657.2|659.9|659.3|657.6|657|1048
1621952400000|2021-05-25 14:20:00|657.9|657.3|661.3|660.7|661.5|660.9|657.8|657.2|565
1621952700000|2021-05-25 14:25:00|661.2|660.6|662.2|661.6|662.7|662.1|661.2|660.6|391
1621953000000|2021-05-25 14:30:00|662.3|661.7|662.7|662.1|663.4|662.8|661.7|661.1|445
1621953300000|2021-05-25 14:35:00|662.9|662.3|660.5|659.9|663.2|662.6|660.5|659.9|450
1621953600000|2021-05-25 14:40:00|660.6|660|661.6|661|661.8|661.2|660.5|659.9|208
1621953900000|2021-05-25 14:45:00|661.7|661.1|661.5|660.9|662.3|661.7|661.4|660.8|256
1621954200000|2021-05-25 14:50:00|661.6|661|660|659.4|662|661.4|659.5|658.9|346
1621954500000|2021-05-25 14:55:00|659.8|659.2|657.6|657|660|659.4|657.5|656.9|761
1621954800000|2021-05-25 15:00:00|657.7|657.1|658|657.4|658.5|657.9|656.8|656.2|567
1621955100000|2021-05-25 15:05:00|657.9|657.3|657.3|656.7|659|658.4|657.3|656.7|525
1621955400000|2021-05-25 15:10:00|657.5|656.9|649.9|649.3|657.5|656.9|649.7|649.1|1545
1621955700000|2021-05-25 15:15:00|650|649.4|651.9|651.3|652.4|651.8|649.7|649.1|1543
1621956000000|2021-05-25 15:20:00|651.6|651|651.4|650.8|652.1|651.5|648.7|648.1|885
1621956300000|2021-05-25 15:25:00|651.5|650.9|653.2|652.6|654.5|653.9|650.8|650.2|998
1621956600000|2021-05-25 15:30:00|653.1|652.5|651.9|651.3|653.4|652.8|650|649.4|755
1621956900000|2021-05-25 15:35:00|652|651.4|654.1|653.5|654.8|654.2|651|650.4|501
1621957200000|2021-05-25 15:40:00|654.2|653.6|655.3|654.7|655.6|655|653.1|652.5|466
1621957500000|2021-05-25 15:45:00|655.5|654.9|653.6|653|655.8|655.2|653.2|652.6|520
1621957800000|2021-05-25 15:50:00|653.5|652.9|653.5|652.9|654|653.4|652.1|651.5|359
1621958100000|2021-05-25 15:55:00|653.6|653|653.8|653.2|654.6|654|652.6|652|259
1621958400000|2021-05-25 16:00:00|653.7|653.1|653.9|653.3|655.7|655.1|653.4|652.8|310
1621958700000|2021-05-25 16:05:00|654|653.4|656.7|656.1|656.9|656.3|653.9|653.3|505
1621959000000|2021-05-25 16:10:00|656.9|656.3|655.6|655|656.9|656.3|655.1|654.5|245
1621959300000|2021-05-25 16:15:00|655.4|654.8|653.4|652.8|655.7|655.1|653.4|652.8|220
1621959600000|2021-05-25 16:20:00|653.6|653|660|659.4|660.4|659.8|653.6|653|1174
1621959900000|2021-05-25 16:25:00|659.9|659.3|659.6|659|661.1|660.5|658.3|657.7|656
1621960200000|2021-05-25 16:30:00|659.7|659.1|657.8|657.2|659.8|659.2|657.6|657|276
1621960500000|2021-05-25 16:35:00|657.9|657.3|656.9|656.3|658.4|657.8|656.6|656|201
1621960800000|2021-05-25 16:40:00|656.6|656|657|656.4|657.4|656.8|656.4|655.8|306
1621961100000|2021-05-25 16:45:00|656.9|656.3|656.8|656.2|657.4|656.8|656.4|655.8|135
1621961400000|2021-05-25 16:50:00|656.9|656.3|656.1|655.5|657.2|656.6|655.9|655.3|129
1621961700000|2021-05-25 16:55:00|656.2|655.6|656.9|656.3|657.1|656.5|655.9|655.3|208
1621962000000|2021-05-25 17:00:00|657|656.4|656.5|655.9|657.4|656.8|656.1|655.5|354
1621962300000|2021-05-25 17:05:00|656.6|656|657.9|657.3|658.2|657.6|656.4|655.8|179
1621962600000|2021-05-25 17:10:00|658.1|657.5|656.6|656|658.3|657.7|656.6|656|190
1621962900000|2021-05-25 17:15:00|656.5|655.9|655.9|655.3|656.6|656|655.1|654.5|271
1621963200000|2021-05-25 17:20:00|656.1|655.5|655.6|655|656.5|655.9|655.6|655|123
1621963500000|2021-05-25 17:25:00|655.9|655.3|654.9|654.3|656.1|655.5|654.9|654.3|252
1621963800000|2021-05-25 17:30:00|655|654.4|653.1|652.5|655.6|655|653.1|652.5|421
1621964100000|2021-05-25 17:35:00|652.9|652.3|654.5|653.9|655|654.4|652.9|652.3|312
1621964400000|2021-05-25 17:40:00|654.4|653.8|655.4|654.8|655.6|655|654|653.4|359
1621964700000|2021-05-25 17:45:00|655.6|655|656.2|655.6|656.3|655.7|654.7|654.1|341
1621965000000|2021-05-25 17:50:00|655.9|655.3|654.1|653.5|655.9|655.3|653.9|653.3|331
1621965300000|2021-05-25 17:55:00|653.9|653.3|655.4|654.8|655.6|655|653.9|653.3|338
1621965600000|2021-05-25 18:00:00|655.3|654.7|655.4|654.8|655.9|655.3|654.4|653.8|633
1621965900000|2021-05-25 18:05:00|655.5|654.9|656|655.4|656.6|656|655|654.4|770
1621966200000|2021-05-25 18:10:00|656.1|655.5|658.1|657.5|658.6|658|655.2|654.6|1588
1621966500000|2021-05-25 18:15:00|658.3|657.7|658.4|657.8|658.8|658.2|657.3|656.7|820
1621987200000|2021-05-26 00:00:00|658|657.4|655.3|654.7|658|657.4|654.8|654.2|274
1621987500000|2021-05-26 00:05:00|655.4|654.8|654.6|654|655.6|655|654.4|653.8|222
1621987800000|2021-05-26 00:10:00|654.7|654.1|653.9|653.3|654.7|654.1|653.5|652.9|173
1621988100000|2021-05-26 00:15:00|654|653.4|653.9|653.3|654.5|653.9|653.6|653|55
1621988400000|2021-05-26 00:20:00|654.2|653.6|654.9|654.3|655.3|654.7|653.5|652.9|134
1621988700000|2021-05-26 00:25:00|655|654.4|655|654.4|655.4|654.8|654.8|654.2|55
1621989000000|2021-05-26 00:30:00|654.9|654.3|654.5|653.9|655|654.4|654.3|653.7|40
1621989300000|2021-05-26 00:35:00|654.3|653.7|654.3|653.7|654.3|653.7|653.8|653.2|100
1621989600000|2021-05-26 00:40:00|654.4|653.8|654.2|653.6|654.7|654.1|654.2|653.6|24
1621989900000|2021-05-26 00:45:00|654.1|653.5|652.9|652.3|654.3|653.7|652.8|652.2|45
1621990200000|2021-05-26 00:50:00|653|652.4|652.9|652.3|653.7|653.1|652.8|652.2|50
1621990500000|2021-05-26 00:55:00|653.2|652.6|652.9|652.3|653.5|652.9|652.8|652.2|64
1621990800000|2021-05-26 01:00:00|653|652.4|653.4|652.8|653.4|652.8|652.8|652.2|24
1621991100000|2021-05-26 01:05:00|653.3|652.7|652.8|652.2|653.3|652.7|652.6|652|85
1621991400000|2021-05-26 01:10:00|653|652.4|652.9|652.3|653|652.4|652.5|651.9|56
1621991700000|2021-05-26 01:15:00|653|652.4|652.9|652.3|653|652.4|652.8|652.2|32
1621992000000|2021-05-26 01:20:00|653|652.4|653.9|653.3|654.2|653.6|652.9|652.3|56
1621992300000|2021-05-26 01:25:00|654|653.4|653.8|653.2|654|653.4|653.7|653.1|26
1621992600000|2021-05-26 01:30:00|653.9|653.3|654.3|653.7|654.3|653.7|653.9|653.3|72
1621992900000|2021-05-26 01:35:00|654.6|654|654.3|653.7|654.8|654.2|654.2|653.6|83
1621993200000|2021-05-26 01:40:00|654.1|653.5|654.1|653.5|654.3|653.7|653.9|653.3|20
1621993500000|2021-05-26 01:45:00|654.2|653.6|654.3|653.7|654.3|653.7|654.1|653.5|28
1621993800000|2021-05-26 01:50:00|654.2|653.6|654.6|654|654.6|654|654.2|653.6|46
1621994100000|2021-05-26 01:55:00|654.5|653.9|654.3|653.7|654.6|654|654.3|653.7|27
1621994400000|2021-05-26 02:00:00|654.4|653.8|654.3|653.7|654.6|654|654.3|653.7|10
1621994700000|2021-05-26 02:05:00|654.5|653.9|654.5|653.9|654.8|654.2|654.3|653.7|71
1621995000000|2021-05-26 02:10:00|654.6|654|654.6|654|654.7|654.1|654.4|653.8|51
1621995300000|2021-05-26 02:15:00|654.5|653.9|654.5|653.9|654.6|654|654.3|653.7|6
1621995600000|2021-05-26 02:20:00|654.4|653.8|654.2|653.6|654.5|653.9|654.1|653.5|16
1621995900000|2021-05-26 02:25:00|654.1|653.5|654.1|653.5|654.3|653.7|654|653.4|8
1621996200000|2021-05-26 02:30:00|654.2|653.6|654.6|654|654.7|654.1|654.2|653.6|32
1621996500000|2021-05-26 02:35:00|654.7|654.1|655|654.4|655.1|654.5|654.7|654.1|25
1621996800000|2021-05-26 02:40:00|655.1|654.5|655.1|654.5|655.2|654.6|654.8|654.2|20
1621997100000|2021-05-26 02:45:00|654.8|654.2|655|654.4|655.2|654.6|654.8|654.2|7
1621997400000|2021-05-26 02:50:00|655.1|654.5|654.8|654.2|655.2|654.6|654.8|654.2|16
1621997700000|2021-05-26 02:55:00|655|654.4|655.5|654.9|655.6|655|655|654.4|15
1621998000000|2021-05-26 03:00:00|655.3|654.7|655.2|654.6|655.3|654.7|655.1|654.5|15
1621998300000|2021-05-26 03:05:00|655.3|654.7|655|654.4|655.3|654.7|654.8|654.2|3
1621998600000|2021-05-26 03:10:00|654.8|654.2|654.6|654|655|654.4|654.6|654|12
1621998900000|2021-05-26 03:15:00|654.7|654.1|654.8|654.2|655.2|654.6|654.7|654.1|33
1621999200000|2021-05-26 03:20:00|654.9|654.3|654.8|654.2|655|654.4|654.8|654.2|18
1621999500000|2021-05-26 03:25:00|654.7|654.1|654.8|654.2|654.8|654.2|654.6|654|20
1621999800000|2021-05-26 03:30:00|654.7|654.1|654.8|654.2|655|654.4|654.7|654.1|15
1622000100000|2021-05-26 03:35:00|654.7|654.1|655|654.4|655|654.4|654.7|654.1|1
1622000400000|2021-05-26 03:40:00|655.1|654.5|655.5|654.9|655.8|655.2|655.1|654.5|11
1622000700000|2021-05-26 03:45:00|655.6|655|655.5|654.9|655.6|655|655.5|654.9|5
1622001000000|2021-05-26 03:50:00|655.6|655|655.3|654.7|655.6|655|655.3|654.7|15
1622001300000|2021-05-26 03:55:00|655.2|654.6|654.8|654.2|655.2|654.6|654.8|654.2|15
1622001600000|2021-05-26 04:00:00|655|654.4|655.1|654.5|655.2|654.6|655|654.4|29
1622001900000|2021-05-26 04:05:00|655.2|654.6|655.3|654.7|655.3|654.7|655.2|654.6|0
1622002200000|2021-05-26 04:10:00|655.8|655.2|655|654.4|656|655.4|655|654.4|16
1622002500000|2021-05-26 04:15:00|654.8|654.2|654.8|654.2|654.8|654.2|654.8|654.2|13
1622002800000|2021-05-26 04:20:00|654.7|654.1|655|654.4|655.1|654.5|654.7|654.1|6
1622003100000|2021-05-26 04:25:00|655.1|654.5|655.3|654.7|655.3|654.7|655|654.4|28
1622003400000|2021-05-26 04:30:00|655.5|654.9|655.8|655.2|656|655.4|655.5|654.9|67
1622003700000|2021-05-26 04:35:00|655.5|654.9|655.9|655.3|655.9|655.3|655.5|654.9|15
1622004000000|2021-05-26 04:40:00|656|655.4|655.7|655.1|656|655.4|655.7|655.1|10
1622004300000|2021-05-26 04:45:00|655.5|654.9|655.5|654.9|655.6|655|655.5|654.9|0
1622004600000|2021-05-26 04:50:00|655.6|655|655.8|655.2|655.8|655.2|655.6|655|7
1622004900000|2021-05-26 04:55:00|655.4|654.8|655.8|655.2|656|655.4|655.4|654.8|18
1622005200000|2021-05-26 05:00:00|655.9|655.3|656|655.4|656|655.4|655.8|655.2|38
1622005500000|2021-05-26 05:05:00|||||||||2
1622005800000|2021-05-26 05:10:00|656.6|656|656.8|656.2|656.8|656.2|656.5|655.9|27
1622006100000|2021-05-26 05:15:00|656.7|656.1|656.5|655.9|656.8|656.2|656.3|655.7|27
1622006400000|2021-05-26 05:20:00|656.6|656|656.5|655.9|656.6|656|656.4|655.8|2
1622006700000|2021-05-26 05:25:00|656.4|655.8|656.7|656.1|656.8|656.2|656.4|655.8|2
1622007000000|2021-05-26 05:30:00|656.6|656|656.6|656|656.8|656.2|656.4|655.8|32
1622007300000|2021-05-26 05:35:00|656.7|656.1|656.5|655.9|656.8|656.2|656.3|655.7|539
1622007600000|2021-05-26 05:40:00|656.4|655.8|656.5|655.9|656.5|655.9|656.4|655.8|12
1622007900000|2021-05-26 05:45:00|656.6|656|656.6|656|656.8|656.2|656.4|655.8|69
1622008200000|2021-05-26 05:50:00|656.7|656.1|656.5|655.9|656.7|656.1|656.5|655.9|12
1622008500000|2021-05-26 05:55:00|656.4|655.8|655.7|655.1|656.7|656.1|655.7|655.1|22
1622008800000|2021-05-26 06:00:00|655.8|655.2|654.7|654.1|656|655.4|654.6|654|25
1622009100000|2021-05-26 06:05:00|654.6|654|654.7|654.1|654.8|654.2|654.5|653.9|7
1622009400000|2021-05-26 06:10:00|654.6|654|653.5|652.9|654.7|654.1|653.5|652.9|39
1622009700000|2021-05-26 06:15:00|653.6|653|654.7|654.1|655|654.4|653.5|652.9|29
1622010000000|2021-05-26 06:20:00|655|654.4|655|654.4|655.3|654.7|654.9|654.3|8
1622010300000|2021-05-26 06:25:00|655.1|654.5|655.2|654.6|655.4|654.8|655.1|654.5|12
1622010600000|2021-05-26 06:30:00|655.1|654.5|655.1|654.5|655.2|654.6|655|654.4|13
1622010900000|2021-05-26 06:35:00|655.2|654.6|654.7|654.1|655.2|654.6|654.7|654.1|15
1622011200000|2021-05-26 06:40:00|655|654.4|655|654.4|655.2|654.6|655|654.4|9
1622011500000|2021-05-26 06:45:00|655.3|654.7|655.3|654.7|655.5|654.9|655.2|654.6|18
1622011800000|2021-05-26 06:50:00|655.2|654.6|655.6|655|655.7|655.1|655|654.4|31
1622012100000|2021-05-26 06:55:00|655.7|655.1|656|655.4|656|655.4|655.5|654.9|7
1622012400000|2021-05-26 07:00:00|656.2|655.6|656.9|656.3|657|656.4|656.2|655.6|29
1622012700000|2021-05-26 07:05:00|657.1|656.5|656.9|656.3|657.6|657|656.7|656.1|72
1622013000000|2021-05-26 07:10:00|656.8|656.2|656.6|656|657|656.4|656.2|655.6|21
1622013300000|2021-05-26 07:15:00|656.5|655.9|655.7|655.1|656.7|656.1|655.6|655|22
1622013600000|2021-05-26 07:20:00|655.8|655.2|655.7|655.1|655.9|655.3|655.5|654.9|13
1622013900000|2021-05-26 07:25:00|655.6|655|655.7|655.1|655.9|655.3|655.5|654.9|15
1622014200000|2021-05-26 07:30:00|656|655.4|656.2|655.6|656.2|655.6|655.9|655.3|4
1622014500000|2021-05-26 07:35:00|656.1|655.5|656.5|655.9|656.5|655.9|656|655.4|10
1622014800000|2021-05-26 07:40:00|656.4|655.8|656.5|655.9|656.5|655.9|656.2|655.6|0
1622015100000|2021-05-26 07:45:00|656.6|656|656.8|656.2|657.2|656.6|656.6|656|26
1622015400000|2021-05-26 07:50:00|656.9|656.3|657.1|656.5|657.1|656.5|656.8|656.2|18
1622015700000|2021-05-26 07:55:00|657|656.4|656.4|655.8|657.1|656.5|656.3|655.7|19
1622016000000|2021-05-26 08:00:00|656.3|655.7|656.5|655.9|656.6|656|656.3|655.7|0
1622016300000|2021-05-26 08:05:00|656.4|655.8|656.2|655.6|656.6|656|656.2|655.6|5
1622016600000|2021-05-26 08:10:00|656.1|655.5|655.7|655.1|656.1|655.5|655.6|655|10
1622016900000|2021-05-26 08:15:00|655.6|655|655.7|655.1|655.7|655.1|655.5|654.9|11
1622017200000|2021-05-26 08:20:00|655.8|655.2|655.7|655.1|655.9|655.3|655.6|655|17
1622017500000|2021-05-26 08:25:00|655.6|655|654.3|653.7|655.6|655|654.3|653.7|66
1622017800000|2021-05-26 08:30:00|654.2|653.6|653|652.4|654.2|653.6|652.8|652.2|116
1622018100000|2021-05-26 08:35:00|652.8|652.2|652.6|652|653|652.4|652.4|651.8|52
1622018400000|2021-05-26 08:40:00|652.7|652.1|652.1|651.5|652.7|652.1|651.7|651.1|175
1622018700000|2021-05-26 08:45:00|652.2|651.6|652.3|651.7|652.5|651.9|651.2|650.6|135
1622019000000|2021-05-26 08:50:00|652.4|651.8|652|651.4|652.7|652.1|651.7|651.1|50
1622019300000|2021-05-26 08:55:00|652.1|651.5|651.5|650.9|652.2|651.6|651.5|650.9|12
1622019600000|2021-05-26 09:00:00|651.7|651.1|652.9|652.3|653.2|652.6|651.6|651|69
1622019900000|2021-05-26 09:05:00|653|652.4|653.3|652.7|654|653.4|652.7|652.1|115
1622020200000|2021-05-26 09:10:00|653.4|652.8|653.7|653.1|654.2|653.6|653.4|652.8|68
1622020500000|2021-05-26 09:15:00|654|653.4|654.7|654.1|655|654.4|654|653.4|178
1622020800000|2021-05-26 09:20:00|654.8|654.2|655|654.4|655.2|654.6|654.8|654.2|16
1622021100000|2021-05-26 09:25:00|655.1|654.5|655.1|654.5|655.2|654.6|654.2|653.6|41
1622021400000|2021-05-26 09:30:00|655|654.4|653.8|653.2|655|654.4|653.7|653.1|51
1622021700000|2021-05-26 09:35:00|654|653.4|653.7|653.1|654|653.4|653.3|652.7|18
1622022000000|2021-05-26 09:40:00|653.8|653.2|653.8|653.2|655.2|654.6|653.8|653.2|91
1622022300000|2021-05-26 09:45:00|653.7|653.1|653.7|653.1|653.9|653.3|653.4|652.8|98
1622022600000|2021-05-26 09:50:00|654|653.4|653.7|653.1|654|653.4|653.6|653|143
1622022900000|2021-05-26 09:55:00|653.4|652.8|652.2|651.6|653.5|652.9|652.2|651.6|123
1622023200000|2021-05-26 10:00:00|652.1|651.5|652.4|651.8|652.7|652.1|651.7|651.1|50
1622023500000|2021-05-26 10:05:00|652.5|651.9|653|652.4|653.3|652.7|652.5|651.9|5
1622023800000|2021-05-26 10:10:00|653.1|652.5|653|652.4|653.2|652.6|653|652.4|7
1622024100000|2021-05-26 10:15:00|653.2|652.6|652.9|652.3|653.2|652.6|652.7|652.1|16
1622024400000|2021-05-26 10:20:00|653|652.4|653.2|652.6|653.5|652.9|652.8|652.2|45
1622024700000|2021-05-26 10:25:00|653.3|652.7|653.5|652.9|653.8|653.2|653.2|652.6|12
1622025000000|2021-05-26 10:30:00|653.7|653.1|653.9|653.3|654|653.4|653.6|653|12
1622025300000|2021-05-26 10:35:00|653.8|653.2|653.5|652.9|654|653.4|653.5|652.9|14
1622025600000|2021-05-26 10:40:00|653.6|653|654.2|653.6|654.5|653.9|653.6|653|28
1622025900000|2021-05-26 10:45:00|654.3|653.7|654.7|654.1|655.2|654.6|654.2|653.6|46
1622026200000|2021-05-26 10:50:00|654.9|654.3|654.9|654.3|655.3|654.7|654.7|654.1|18
1622026500000|2021-05-26 10:55:00|654.8|654.2|655|654.4|655.2|654.6|654.7|654.1|38
1622026800000|2021-05-26 11:00:00|654.8|654.2|655|654.4|655.3|654.7|654.7|654.1|15
1622027100000|2021-05-26 11:05:00|654.9|654.3|654.6|654|655|654.4|654.5|653.9|80
1622027400000|2021-05-26 11:10:00|654.5|653.9|653|652.4|654.5|653.9|653|652.4|81
1622027700000|2021-05-26 11:15:00|653.1|652.5|653.6|653|653.6|653|653|652.4|20
1622028000000|2021-05-26 11:20:00|653.7|653.1|652.8|652.2|653.7|653.1|652.8|652.2|7
1622028300000|2021-05-26 11:25:00|652.9|652.3|653.6|653|653.6|653|652.9|652.3|8
1622028600000|2021-05-26 11:30:00|653.7|653.1|652.9|652.3|653.9|653.3|652.7|652.1|238
1622028900000|2021-05-26 11:35:00|652.8|652.2|653|652.4|653.2|652.6|652.7|652.1|21
1622029200000|2021-05-26 11:40:00|653.1|652.5|653.1|652.5|653.2|652.6|652.9|652.3|6
1622029500000|2021-05-26 11:45:00|653|652.4|653.5|652.9|653.5|652.9|652.9|652.3|22
1622029800000|2021-05-26 11:50:00|653.4|652.8|653.5|652.9|653.7|653.1|653.4|652.8|4
1622030100000|2021-05-26 11:55:00|653.4|652.8|653.3|652.7|653.4|652.8|653.2|652.6|22
1622030400000|2021-05-26 12:00:00|653.4|652.8|653.4|652.8|653.8|653.2|653.3|652.7|26
1622030700000|2021-05-26 12:05:00|653.1|652.5|652.2|651.6|653.1|652.5|651.6|651|147
1622031000000|2021-05-26 12:10:00|652.3|651.7|652.7|652.1|652.9|652.3|651.6|651|97
1622031300000|2021-05-26 12:15:00|652.6|652|652.5|651.9|652.9|652.3|651.9|651.3|148
1622031600000|2021-05-26 12:20:00|652.2|651.6|652.7|652.1|653.1|652.5|652|651.4|61
1622031900000|2021-05-26 12:25:00|652.6|652|653.4|652.8|653.5|652.9|652.4|651.8|77
1622032200000|2021-05-26 12:30:00|653.2|652.6|652.3|651.7|653.4|652.8|651.9|651.3|77
1622032500000|2021-05-26 12:35:00|652.5|651.9|652.4|651.8|653.1|652.5|652.3|651.7|130
1622032800000|2021-05-26 12:40:00|652.5|651.9|652.7|652.1|652.7|652.1|651.8|651.2|146
1622035800000|2021-05-26 13:30:00|652.6|652|644.6|644|652.8|652.2|643.1|642.5|2141
1622036100000|2021-05-26 13:35:00|644.5|643.9|642.8|642.2|645.5|644.9|640.9|640.3|1734
1622036400000|2021-05-26 13:40:00|643|642.4|646.2|645.6|648.1|647.5|641.3|640.7|1354
1622036700000|2021-05-26 13:45:00|646.3|645.7|643.6|643|648|647.4|643.5|642.9|667
1622037000000|2021-05-26 13:50:00|643.8|643.2|643.6|643|644.2|643.6|642.9|642.3|414
1622037300000|2021-05-26 13:55:00|643.3|642.7|643|642.4|643.8|643.2|641.6|641|744
1622037600000|2021-05-26 14:00:00|642.9|642.3|642.6|642|643.1|642.5|641.4|640.8|656
1622037900000|2021-05-26 14:05:00|642.8|642.2|642.9|642.3|643.4|642.8|641.4|640.8|463
1622038200000|2021-05-26 14:10:00|642.8|642.2|645.9|645.3|646.1|645.5|642.6|642|455
1622038500000|2021-05-26 14:15:00|645.8|645.2|647.9|647.3|648.4|647.8|645.1|644.5|690
1622038800000|2021-05-26 14:20:00|647.7|647.1|648.4|647.8|648.9|648.3|646.9|646.3|538
1622039100000|2021-05-26 14:25:00|648.5|647.9|649.1|648.5|650.6|650|647.4|646.8|683
1622039400000|2021-05-26 14:30:00|649|648.4|650.2|649.6|650.4|649.8|647.8|647.2|559
1622039700000|2021-05-26 14:35:00|649.9|649.3|652.1|651.5|652.9|652.3|649.9|649.3|704
1622040000000|2021-05-26 14:40:00|652.2|651.6|649.4|648.8|652.7|652.1|649.2|648.6|591
1622040300000|2021-05-26 14:45:00|649.6|649|650.9|650.3|650.9|650.3|649.4|648.8|292
1622040600000|2021-05-26 14:50:00|650.8|650.2|649.4|648.8|651.1|650.5|649.4|648.8|239
1622040900000|2021-05-26 14:55:00|649.7|649.1|649.7|649.1|650.7|650.1|648.9|648.3|703
1622041200000|2021-05-26 15:00:00|649.8|649.2|650.5|649.9|652.7|652.1|649.8|649.2|449
1622041500000|2021-05-26 15:05:00|650.9|650.3|650.9|650.3|652|651.4|650|649.4|1313
1622041800000|2021-05-26 15:10:00|651|650.4|651.5|650.9|651.5|650.9|649.3|648.7|777
1622042100000|2021-05-26 15:15:00|651.3|650.7|652.5|651.9|653|652.4|650.5|649.9|622
1622042400000|2021-05-26 15:20:00|652.3|651.7|651|650.4|653.5|652.9|651|650.4|474
1622042700000|2021-05-26 15:25:00|651.3|650.7|651.6|651|651.7|651.1|649|648.4|605
1622043000000|2021-05-26 15:30:00|651.5|650.9|652.7|652.1|652.8|652.2|649.6|649|465
1622043300000|2021-05-26 15:35:00|652.6|652|652.3|651.7|652.6|652|650.6|650|240
1622043600000|2021-05-26 15:40:00|652.2|651.6|651|650.4|652.8|652.2|650.7|650.1|156
1622043900000|2021-05-26 15:45:00|651.1|650.5|650.3|649.7|651.1|650.5|649.8|649.2|152
1622044200000|2021-05-26 15:50:00|650.2|649.6|649.8|649.2|650.6|650|649.2|648.6|218
1622044500000|2021-05-26 15:55:00|650|649.4|650.7|650.1|650.7|650.1|649.1|648.5|199
1622044800000|2021-05-26 16:00:00|650.8|650.2|651.3|650.7|652|651.4|650.3|649.7|326
1622045100000|2021-05-26 16:05:00|651.4|650.8|651.8|651.2|652.3|651.7|650.3|649.7|279
1622045400000|2021-05-26 16:10:00|651.7|651.1|653.1|652.5|653.1|652.5|651.4|650.8|220
1622045700000|2021-05-26 16:15:00|652.8|652.2|655.1|654.5|656|655.4|652.8|652.2|396
1622046000000|2021-05-26 16:20:00|654.9|654.3|653.5|652.9|655.3|654.7|653.4|652.8|582
1622046300000|2021-05-26 16:25:00|653.4|652.8|653.3|652.7|653.5|652.9|652.4|651.8|289
1622046600000|2021-05-26 16:30:00|653|652.4|654.2|653.6|654.3|653.7|652.8|652.2|229
1622046900000|2021-05-26 16:35:00|654.3|653.7|653.8|653.2|654.5|653.9|653.8|653.2|231
1622047200000|2021-05-26 16:40:00|654|653.4|652.6|652|654|653.4|652.6|652|240
1622047500000|2021-05-26 16:45:00|652.5|651.9|653|652.4|653.7|653.1|652.5|651.9|269
1622047800000|2021-05-26 16:50:00|653.2|652.6|652.5|651.9|654.2|653.6|652.5|651.9|302
1622048100000|2021-05-26 16:55:00|652.7|652.1|652.5|651.9|653.2|652.6|652.4|651.8|329
1622048400000|2021-05-26 17:00:00|652.4|651.8|651.8|651.2|652.8|652.2|651.3|650.7|355
1622048700000|2021-05-26 17:05:00|651.9|651.3|651.5|650.9|652.3|651.7|651.4|650.8|311
1622049000000|2021-05-26 17:10:00|651.7|651.1|651.9|651.3|652|651.4|650.8|650.2|265
1622049300000|2021-05-26 17:15:00|651.8|651.2|651.7|651.1|652.5|651.9|651.5|650.9|146
1622049600000|2021-05-26 17:20:00|651.6|651|651.7|651.1|652.2|651.6|651.5|650.9|299
1622049900000|2021-05-26 17:25:00|651.6|651|653.2|652.6|653.2|652.6|651.2|650.6|279
1622050200000|2021-05-26 17:30:00|653|652.4|653.7|653.1|653.9|653.3|652.8|652.2|307
1622050500000|2021-05-26 17:35:00|653.6|653|654.2|653.6|654.2|653.6|653|652.4|401
1622050800000|2021-05-26 17:40:00|654.1|653.5|653.6|653|654.3|653.7|653.3|652.7|366
1622051100000|2021-05-26 17:45:00|653.5|652.9|653.8|653.2|653.8|653.2|652.8|652.2|261
1622051400000|2021-05-26 17:50:00|653.5|652.9|653.4|652.8|654.3|653.7|653.3|652.7|231
1622051700000|2021-05-26 17:55:00|653.3|652.7|652.6|652|653.6|653|652.3|651.7|211
1622052000000|2021-05-26 18:00:00|652.7|652.1|652.4|651.8|653.1|652.5|652.3|651.7|273
1622052300000|2021-05-26 18:05:00|652.5|651.9|651|650.4|652.8|652.2|650.3|649.7|506
1622052600000|2021-05-26 18:10:00|651.1|650.5|649|648.4|651.5|650.9|648.3|647.7|1965
1622052900000|2021-05-26 18:15:00|649.1|648.5|650.7|650.1|651.1|650.5|648.7|648.1|839
1622073600000|2021-05-27 00:00:00|650.2|649.6|651.7|651.1|652|651.4|650|649.4|199
1622073900000|2021-05-27 00:05:00|651.6|651|651.2|650.6|651.7|651.1|650.8|650.2|81
1622074200000|2021-05-27 00:10:00|651.1|650.5|651.2|650.6|651.6|651|651.1|650.5|62
1622074500000|2021-05-27 00:15:00|651.3|650.7|651.8|651.2|652.1|651.5|651.3|650.7|44
1622074800000|2021-05-27 00:20:00|651.9|651.3|652.9|652.3|653|652.4|651.8|651.2|67
1622075100000|2021-05-27 00:25:00|653|652.4|652.3|651.7|653.1|652.5|652.3|651.7|91
1622075400000|2021-05-27 00:30:00|652.2|651.6|652.3|651.7|652.5|651.9|652.1|651.5|23
1622075700000|2021-05-27 00:35:00|652.5|651.9|653.1|652.5|653.1|652.5|652.3|651.7|36
1622076000000|2021-05-27 00:40:00|653|652.4|652.6|652|653.1|652.5|652.4|651.8|57
1622076300000|2021-05-27 00:45:00|652.4|651.8|652.8|652.2|652.8|652.2|652.3|651.7|37
1622076600000|2021-05-27 00:50:00|653|652.4|652.6|652|653|652.4|652.6|652|11
1622076900000|2021-05-27 00:55:00|652.7|652.1|652.5|651.9|652.7|652.1|652.5|651.9|8
1622077200000|2021-05-27 01:00:00|652.6|652|652.6|652|652.8|652.2|652.3|651.7|13
1622077500000|2021-05-27 01:05:00|652.7|652.1|652.5|651.9|652.7|652.1|652.4|651.8|23
1622077800000|2021-05-27 01:10:00|652.4|651.8|651.6|651|652.6|652|651.6|651|64
1622078100000|2021-05-27 01:15:00|651.7|651.1|651.3|650.7|651.8|651.2|651.3|650.7|15
1622078400000|2021-05-27 01:20:00|651.2|650.6|650.8|650.2|651.3|650.7|650.8|650.2|39
1622078700000|2021-05-27 01:25:00|651|650.4|650.6|650|651.1|650.5|650.6|650|7
1622079000000|2021-05-27 01:30:00|650.7|650.1|650.7|650.1|650.8|650.2|650.5|649.9|30
1622079300000|2021-05-27 01:35:00|650.8|650.2|650.6|650|650.9|650.3|650.3|649.7|9
1622079600000|2021-05-27 01:40:00|650.5|649.9|650.6|650|650.8|650.2|650.3|649.7|19
1622079900000|2021-05-27 01:45:00|650.8|650.2|650.6|650|651.1|650.5|650.6|650|18
1622080200000|2021-05-27 01:50:00|650.7|650.1|650.6|650|650.9|650.3|650.4|649.8|38
1622080500000|2021-05-27 01:55:00|650.8|650.2|650.6|650|650.9|650.3|650.4|649.8|6
1622080800000|2021-05-27 02:00:00|650.7|650.1|651.2|650.6|651.2|650.6|650.6|650|9
1622081100000|2021-05-27 02:05:00|651.1|650.5|650.9|650.3|651.2|650.6|650.6|650|23
1622081400000|2021-05-27 02:10:00|651|650.4|651.1|650.5|651.3|650.7|651|650.4|10
1622081700000|2021-05-27 02:15:00|651.2|650.6|651.4|650.8|651.5|650.9|651.1|650.5|11
1622082000000|2021-05-27 02:20:00|651.3|650.7|650.9|650.3|651.4|650.8|650.5|649.9|17
1622082300000|2021-05-27 02:25:00|650.8|650.2|650.8|650.2|650.9|650.3|650.6|650|8
1622082600000|2021-05-27 02:30:00|650.9|650.3|651.1|650.5|651.1|650.5|650.8|650.2|14
1622082900000|2021-05-27 02:35:00|651|650.4|651.6|651|651.8|651.2|651|650.4|19
1622083200000|2021-05-27 02:40:00|651.7|651.1|651.8|651.2|652|651.4|651.6|651|19
1622083500000|2021-05-27 02:45:00|651.9|651.3|651.9|651.3|651.9|651.3|651.8|651.2|13
1622083800000|2021-05-27 02:50:00|652|651.4|652.1|651.5|652.1|651.5|651.6|651|16
1622084100000|2021-05-27 02:55:00|652.3|651.7|652.4|651.8|652.4|651.8|651.9|651.3|18
1622084400000|2021-05-27 03:00:00|652.5|651.9|652|651.4|652.6|652|651.9|651.3|19
1622084700000|2021-05-27 03:05:00|652.1|651.5|651.8|651.2|652.1|651.5|651.6|651|10
1622085000000|2021-05-27 03:10:00|651.9|651.3|651.8|651.2|651.9|651.3|651.4|650.8|11
1622085300000|2021-05-27 03:15:00|651.7|651.1|651.8|651.2|651.8|651.2|651.6|651|2
1622085600000|2021-05-27 03:20:00|651.6|651|652.1|651.5|652.1|651.5|651.6|651|24
1622085900000|2021-05-27 03:25:00|652.3|651.7|652.4|651.8|652.9|652.3|652.3|651.7|26
1622086200000|2021-05-27 03:30:00|652.5|651.9|652.5|651.9|652.5|651.9|652.4|651.8|4
1622086500000|2021-05-27 03:35:00|652.6|652|652.4|651.8|652.6|652|652.4|651.8|20
1622086800000|2021-05-27 03:40:00|652.3|651.7|652.3|651.7|652.3|651.7|652.2|651.6|22
1622087100000|2021-05-27 03:45:00|652.1|651.5|652.3|651.7|652.4|651.8|652.1|651.5|7
1622087400000|2021-05-27 03:50:00|652.4|651.8|652.1|651.5|652.4|651.8|652.1|651.5|6
1622087700000|2021-05-27 03:55:00|652|651.4|651.9|651.3|652|651.4|651.9|651.3|7
1622088000000|2021-05-27 04:00:00|651.7|651.1|651.6|651|651.8|651.2|651.6|651|1
1622088300000|2021-05-27 04:05:00|651.7|651.1|651.8|651.2|651.9|651.3|651.7|651.1|3
1622088600000|2021-05-27 04:10:00|651.7|651.1|651.6|651|651.8|651.2|651.4|650.8|5
1622088900000|2021-05-27 04:15:00|651.5|650.9|651.1|650.5|651.5|650.9|651.1|650.5|4
1622089200000|2021-05-27 04:20:00|651|650.4|650.5|649.9|651|650.4|650.3|649.7|36
1622089500000|2021-05-27 04:25:00|650.3|649.7|650.6|650|650.6|650|650.3|649.7|6
1622089800000|2021-05-27 04:30:00|650.8|650.2|650.4|649.8|650.8|650.2|650.3|649.7|29
1622090100000|2021-05-27 04:35:00|650.3|649.7|650.4|649.8|650.6|650|650.3|649.7|6
1622090400000|2021-05-27 04:40:00|650.5|649.9|651.1|650.5|651.1|650.5|650.5|649.9|12
1622090700000|2021-05-27 04:45:00|651|650.4|651.6|651|651.6|651|650.9|650.3|9
1622091000000|2021-05-27 04:50:00|651.7|651.1|651.8|651.2|651.8|651.2|651.6|651|18
1622091300000|2021-05-27 04:55:00|652.1|651.5|652.4|651.8|652.5|651.9|652.1|651.5|14
1622091600000|2021-05-27 05:00:00|651.9|651.3|651.8|651.2|651.9|651.3|651.6|651|37
1622091900000|2021-05-27 05:05:00|651.7|651.1|651.8|651.2|651.8|651.2|651.6|651|411
1622092200000|2021-05-27 05:10:00|651.9|651.3|651.8|651.2|652.1|651.5|651.8|651.2|6
1622092500000|2021-05-27 05:15:00|651.7|651.1|651.6|651|651.7|651.1|651.6|651|5
1622092800000|2021-05-27 05:20:00|651.7|651.1|651.1|650.5|651.8|651.2|651.1|650.5|10
1622093100000|2021-05-27 05:25:00|650.9|650.3|650.7|650.1|651.1|650.5|650.6|650|14
1622093400000|2021-05-27 05:30:00|650.8|650.2|651.3|650.7|651.3|650.7|650.3|649.7|30
1622093700000|2021-05-27 05:35:00|651.1|650.5|650.8|650.2|651.3|650.7|650.8|650.2|8
1622094000000|2021-05-27 05:40:00|650.9|650.3|650.8|650.2|650.9|650.3|650.8|650.2|10
1622094300000|2021-05-27 05:45:00|650.9|650.3|651.1|650.5|651.1|650.5|650.8|650.2|9
1622094600000|2021-05-27 05:50:00|651.3|650.7|651.3|650.7|651.4|650.8|651.1|650.5|5
1622094900000|2021-05-27 05:55:00|651.1|650.5|651.3|650.7|651.3|650.7|651|650.4|5
1622095200000|2021-05-27 06:00:00|651.2|650.6|651.3|650.7|651.3|650.7|651|650.4|2
1622095500000|2021-05-27 06:05:00|651.4|650.8|651.4|650.8|651.6|651|651.1|650.5|18
1622095800000|2021-05-27 06:10:00|651.3|650.7|651.4|650.8|651.6|651|651.1|650.5|13
1622096100000|2021-05-27 06:15:00|651.3|650.7|651.1|650.5|651.4|650.8|651.1|650.5|8
1622096400000|2021-05-27 06:20:00|651.4|650.8|651.1|650.5|651.4|650.8|651.1|650.5|2
1622096700000|2021-05-27 06:25:00|651|650.4|651.1|650.5|651.4|650.8|650.9|650.3|16
1622097000000|2021-05-27 06:30:00|651|650.4|650.4|649.8|651|650.4|650.4|649.8|27
1622097300000|2021-05-27 06:35:00|650.6|650|650.4|649.8|650.9|650.3|650.4|649.8|12
1622097600000|2021-05-27 06:40:00|650.3|649.7|650.1|649.5|650.4|649.8|649.4|648.8|44
1622097900000|2021-05-27 06:45:00|649.9|649.3|650.3|649.7|650.6|650|649.9|649.3|40
1622098200000|2021-05-27 06:50:00|650.4|649.8|650.6|650|650.7|650.1|649.9|649.3|57
1622098500000|2021-05-27 06:55:00|650.8|650.2|651.6|651|651.6|651|650.4|649.8|31
1622098800000|2021-05-27 07:00:00|651.7|651.1|652.2|651.6|652.4|651.8|651.6|651|135
1622099100000|2021-05-27 07:05:00|652.1|651.5|651.9|651.3|652.5|651.9|651.9|651.3|27
1622099400000|2021-05-27 07:10:00|652|651.4|651.6|651|652|651.4|651.6|651|30
1622099700000|2021-05-27 07:15:00|651.7|651.1|652|651.4|652.1|651.5|651.7|651.1|16
1622100000000|2021-05-27 07:20:00|652.1|651.5|653.5|652.9|654.4|653.8|652.1|651.5|255
1622100300000|2021-05-27 07:25:00|653.4|652.8|653.4|652.8|654|653.4|653.2|652.6|81
1622100600000|2021-05-27 07:30:00|653.5|652.9|653|652.4|654.1|653.5|652.6|652|56
1622100900000|2021-05-27 07:35:00|653.1|652.5|653|652.4|653.4|652.8|652.8|652.2|28
1622101200000|2021-05-27 07:40:00|652.9|652.3|654|653.4|654|653.4|652.9|652.3|27
1622101500000|2021-05-27 07:45:00|653.9|653.3|654|653.4|654|653.4|653.4|652.8|29
1622101800000|2021-05-27 07:50:00|653.9|653.3|656.6|656|656.6|656|653.9|653.3|284
1622102100000|2021-05-27 07:55:00|657.1|656.5|656.2|655.6|657.1|656.5|656.1|655.5|134
1622102400000|2021-05-27 08:00:00|656.1|655.5|656.9|656.3|657.1|656.5|656.1|655.5|59
1622102700000|2021-05-27 08:05:00|656.7|656.1|656.3|655.7|656.8|656.2|656.2|655.6|30
1622103000000|2021-05-27 08:10:00|656.4|655.8|656.9|656.3|657.1|656.5|656.2|655.6|24
1622103300000|2021-05-27 08:15:00|657|656.4|657.4|656.8|657.5|656.9|656.9|656.3|72
1622103600000|2021-05-27 08:20:00|657.5|656.9|657.4|656.8|657.9|657.3|657.1|656.5|268
1622103900000|2021-05-27 08:25:00|657.3|656.7|657.7|657.1|657.8|657.2|657.3|656.7|181
1622104200000|2021-05-27 08:30:00|657.6|657|657.5|656.9|657.8|657.2|657.5|656.9|21
1622104500000|2021-05-27 08:35:00|657.4|656.8|656.5|655.9|657.4|656.8|656.5|655.9|32
1622104800000|2021-05-27 08:40:00|656.8|656.2|656.8|656.2|657|656.4|656.7|656.1|40
1622105100000|2021-05-27 08:45:00|656.3|655.7|657.3|656.7|657.3|656.7|656|655.4|244
1622105400000|2021-05-27 08:50:00|657.5|656.9|658.5|657.9|658.7|658.1|657.2|656.6|240
1622105700000|2021-05-27 08:55:00|658.6|658|657.3|656.7|658.6|658|657.2|656.6|84
1622106000000|2021-05-27 09:00:00|657.4|656.8|658.3|657.7|658.5|657.9|657.3|656.7|92
1622106300000|2021-05-27 09:05:00|658.4|657.8|657.9|657.3|658.7|658.1|657.9|657.3|42
1622106600000|2021-05-27 09:10:00|657.8|657.2|658|657.4|658.3|657.7|657.8|657.2|89
1622106900000|2021-05-27 09:15:00|657.9|657.3|657.8|657.2|657.9|657.3|657.2|656.6|73
1622107200000|2021-05-27 09:20:00|657.7|657.1|656.8|656.2|657.8|657.2|656.8|656.2|98
1622107500000|2021-05-27 09:25:00|656.7|656.1|656.8|656.2|657|656.4|656.3|655.7|48
1622107800000|2021-05-27 09:30:00|656.9|656.3|657|656.4|657.3|656.7|656.8|656.2|32
1622108100000|2021-05-27 09:35:00|656.9|656.3|657.5|656.9|657.7|657.1|656.9|656.3|24
1622108400000|2021-05-27 09:40:00|657.6|657|657.4|656.8|657.7|657.1|657.4|656.8|28
1622108700000|2021-05-27 09:45:00|657.3|656.7|657.6|657|657.8|657.2|657.3|656.7|122
1622109000000|2021-05-27 09:50:00|657.5|656.9|657.4|656.8|657.8|657.2|657.3|656.7|23
1622109300000|2021-05-27 09:55:00|657.5|656.9|657.3|656.7|657.5|656.9|657.3|656.7|12
1622109600000|2021-05-27 10:00:00|657|656.4|657|656.4|657.3|656.7|657|656.4|50
1622109900000|2021-05-27 10:05:00|657.1|656.5|657.5|656.9|657.5|656.9|657.1|656.5|23
1622110200000|2021-05-27 10:10:00|657.6|657|657.6|657|657.8|657.2|657.4|656.8|40
1622110500000|2021-05-27 10:15:00|657.8|657.2|657.4|656.8|657.8|657.2|657.3|656.7|106
1622110800000|2021-05-27 10:20:00|657.3|656.7|657.7|657.1|657.8|657.2|657.3|656.7|57
1622111100000|2021-05-27 10:25:00|657.8|657.2|657.5|656.9|658|657.4|657.5|656.9|153
1622111400000|2021-05-27 10:30:00|657.6|657|657.4|656.8|657.8|657.2|657.4|656.8|51
1622111700000|2021-05-27 10:35:00|657.5|656.9|657|656.4|657.5|656.9|657|656.4|58
1622112000000|2021-05-27 10:40:00|656.9|656.3|656.8|656.2|656.9|656.3|656.8|656.2|17
1622112300000|2021-05-27 10:45:00|656.9|656.3|657.5|656.9|657.6|657|656.9|656.3|40
1622112600000|2021-05-27 10:50:00|657.7|657.1|657.6|657|657.8|657.2|657.5|656.9|62
1622112900000|2021-05-27 10:55:00|657.5|656.9|657.5|656.9|657.5|656.9|657.3|656.7|14
1622113200000|2021-05-27 11:00:00|657.7|657.1|657.3|656.7|658|657.4|657|656.4|101
1622113500000|2021-05-27 11:05:00|657.4|656.8|657.7|657.1|657.7|657.1|657.3|656.7|28
1622113800000|2021-05-27 11:10:00|658|657.4|660.4|659.8|660.6|660|657.6|657|366
1622114100000|2021-05-27 11:15:00|660.3|659.7|661.4|660.8|661.6|661|660.1|659.5|238
1622114400000|2021-05-27 11:20:00|661.5|660.9|660.8|660.2|661.8|661.2|660.8|660.2|79
1622114700000|2021-05-27 11:25:00|660.7|660.1|662|661.4|662.5|661.9|660.3|659.7|191
1622115000000|2021-05-27 11:30:00|661.9|661.3|662|661.4|662|661.4|661.3|660.7|67
1622115300000|2021-05-27 11:35:00|661.8|661.2|661.3|660.7|661.8|661.2|660.8|660.2|42
1622115600000|2021-05-27 11:40:00|661.1|660.5|660.6|660|661.1|660.5|660.4|659.8|42
1622115900000|2021-05-27 11:45:00|660.5|659.9|660.5|659.9|660.6|660|660.1|659.5|51
1622116200000|2021-05-27 11:50:00|660.6|660|660.9|660.3|661|660.4|660.3|659.7|34
1622116500000|2021-05-27 11:55:00|661|660.4|661.1|660.5|662.3|661.7|661|660.4|86
1622116800000|2021-05-27 12:00:00|661.3|660.7|661.5|660.9|662.3|661.7|661|660.4|195
1622117100000|2021-05-27 12:05:00|661.3|660.7|661.8|661.2|662.3|661.7|661.1|660.5|187
1622117400000|2021-05-27 12:10:00|662|661.4|662|661.4|662.5|661.9|661.4|660.8|138
1622117700000|2021-05-27 12:15:00|662.2|661.6|662|661.4|662.5|661.9|661.7|661.1|155
1622118000000|2021-05-27 12:20:00|662.3|661.7|664|663.4|664|663.4|662|661.4|452
1622118300000|2021-05-27 12:25:00|663.8|663.2|663.4|662.4|664|663.4|662.8|662.2|366
1622118600000|2021-05-27 12:30:00|663.1|662.5|664.1|663.5|664.1|663.5|662.5|661.7|505
1622118900000|2021-05-27 12:35:00|664|663.4|663|662.4|664.9|664.3|662.8|662.2|426
1622119200000|2021-05-27 12:40:00|663.6|663|663.1|662.5|663.8|663.2|662.7|662.1|341
1622122200000|2021-05-27 13:30:00|663|662.4|665.1|664.5|665.4|664.8|660.1|659.5|2172
1622122500000|2021-05-27 13:35:00|665.6|665|662.9|662.3|667.8|667.2|662.6|662|1626
1622122800000|2021-05-27 13:40:00|662.8|662.2|663.1|662.5|663.8|663.2|661.6|661|940
1622123100000|2021-05-27 13:45:00|663.3|662.7|664.3|663.7|665.8|665.2|663.1|662.5|848
1622123400000|2021-05-27 13:50:00|664.1|663.5|663.2|662.6|664.8|664.2|663.1|662.5|602
1622123700000|2021-05-27 13:55:00|663.1|662.5|661.4|660.8|663.7|663.1|661.1|660.5|736
1622124000000|2021-05-27 14:00:00|661.6|661|662|661.4|662|661.4|659.2|658.6|670
1622124300000|2021-05-27 14:05:00|661.8|661.2|663|662.4|663.2|662.6|661.5|660.9|359
1622124600000|2021-05-27 14:10:00|663.1|662.5|663.1|662.5|664.5|663.9|662.9|662.3|431
1622124900000|2021-05-27 14:15:00|663|662.4|662.6|662|663.9|663.3|662.6|662|551
1622125200000|2021-05-27 14:20:00|662.4|661.8|662.2|661.6|662.5|661.9|661.7|661.1|340
1622125500000|2021-05-27 14:25:00|662.4|661.8|663.5|662.9|664.7|664.1|662.2|661.6|424
1622125800000|2021-05-27 14:30:00|663.6|663|662.2|661.6|664.4|663.8|661.9|661.3|251
1622126100000|2021-05-27 14:35:00|662.4|661.8|663.7|663.1|664.2|663.6|662.2|661.6|404
1622126400000|2021-05-27 14:40:00|663.6|663|662.2|661.6|663.6|663|661.5|660.9|322
1622126700000|2021-05-27 14:45:00|662.4|661.8|663.6|663|663.7|663.1|662.4|661.8|229
1622127000000|2021-05-27 14:50:00|663.5|662.9|664.4|663.8|664.7|664.1|663.4|662.8|202
1622127300000|2021-05-27 14:55:00|664.3|663.7|666.6|666|667|666.4|664.2|663.6|467
1622127600000|2021-05-27 15:00:00|666.5|665.9|669.7|669.1|669.7|669.1|665.5|664.9|1054
1622127900000|2021-05-27 15:05:00|669.6|669|670.9|670.3|670.9|670.3|668.2|667.6|852
1622128200000|2021-05-27 15:10:00|671|670.4|669.4|668.8|671|670.4|668.7|668.1|504
1622128500000|2021-05-27 15:15:00|669.5|668.9|669.5|668.9|670.4|669.8|668.8|668.2|235
1622128800000|2021-05-27 15:20:00|669.2|668.6|669.7|669.1|670.7|670.1|669.2|668.6|420
1622129100000|2021-05-27 15:25:00|669.6|669|669.3|668.7|670.2|669.6|668.8|668.2|279
1622129400000|2021-05-27 15:30:00|669.4|668.8|671.3|670.7|672.2|671.6|669.3|668.7|714
1622129700000|2021-05-27 15:35:00|671|670.4|669|668.4|671.5|670.9|669|668.4|242
1622130000000|2021-05-27 15:40:00|669.1|668.5|669.7|669.1|670.2|669.6|669|668.4|234
1622130300000|2021-05-27 15:45:00|670|669.4|670.5|669.9|671|670.4|669.5|668.9|510
1622130600000|2021-05-27 15:50:00|670.6|670|671|670.4|671|670.4|669.7|669.1|137
1622130900000|2021-05-27 15:55:00|670.9|670.3|671|670.4|671.7|671.1|670.7|670.1|286
1622131200000|2021-05-27 16:00:00|670.9|670.3|670.8|670.2|671.3|670.7|670|669.4|546
1622131500000|2021-05-27 16:05:00|670.5|669.9|671|670.4|671|670.4|670|669.4|183
1622131800000|2021-05-27 16:10:00|670.9|670.3|671|670.4|672|671.4|670.5|669.9|242
1622132100000|2021-05-27 16:15:00|671.1|670.5|672.1|671.5|672.5|671.9|671.1|670.5|246
1622132400000|2021-05-27 16:20:00|672|671.4|672.5|671.9|672.5|671.9|671.7|671.1|314
1622132700000|2021-05-27 16:25:00|672.3|671.7|671.6|671|672.5|671.9|671|670.4|372
1622133000000|2021-05-27 16:30:00|671.9|671.3|671.8|671.2|672.2|671.6|671|670.4|202
1622133300000|2021-05-27 16:35:00|671.7|671.1|672|671.4|672.5|671.9|671.5|670.9|170
1622133600000|2021-05-27 16:40:00|671.9|671.3|670.7|670.1|672.2|671.6|670.1|669.5|257
1622133900000|2021-05-27 16:45:00|670.5|669.9|671.8|671.2|671.8|671.2|670.4|669.8|295
1622134200000|2021-05-27 16:50:00|671.7|671.1|672.5|671.9|673.6|673|671.5|670.9|614
1622134500000|2021-05-27 16:55:00|672.6|672|673.3|672.7|673.3|672.7|672|671.4|426
1622134800000|2021-05-27 17:00:00|673.2|672.6|673|672.4|674|673.4|672.8|672.2|335
1622135100000|2021-05-27 17:05:00|672.8|672.2|673.7|673.1|673.7|673.1|672.4|671.8|284
1622135400000|2021-05-27 17:10:00|673.8|673.2|674.7|674.1|675|674.4|673|672.4|341
1622135700000|2021-05-27 17:15:00|674.8|674.2|676|675.4|676.6|676|674.5|673.9|475
1622136000000|2021-05-27 17:20:00|675.9|675.3|677.8|677.2|678.3|677.7|675.9|675.3|701
1622136300000|2021-05-27 17:25:00|678|677.4|680.8|680.2|681|680.4|678|677.4|746
1622136600000|2021-05-27 17:30:00|680.6|680|678|677.4|680.7|680.1|677|676.4|464
1622136900000|2021-05-27 17:35:00|677.9|677.3|677.8|677.2|677.9|677.3|676.3|675.7|670
1622137200000|2021-05-27 17:40:00|677.7|677.1|677.6|677|678.3|677.7|676.8|676.2|820
1622137500000|2021-05-27 17:45:00|677.5|676.9|677.8|677.2|678.5|677.9|677|676.4|390
1622137800000|2021-05-27 17:50:00|677.4|676.8|677.2|676.6|678.3|677.7|676.6|676|465
1622138100000|2021-05-27 17:55:00|677.1|676.5|677.8|677.2|678.1|677.5|677.1|676.5|265
1622138400000|2021-05-27 18:00:00|677.7|677.1|678.9|678.3|680.2|679.6|677.4|676.8|619
1622138700000|2021-05-27 18:05:00|678.8|678.2|677.5|676.9|679.1|678.5|676.5|675.9|687
1622139000000|2021-05-27 18:10:00|677.2|676.6|677.1|676.5|679.2|678.6|676.4|675.8|2435
1622139300000|2021-05-27 18:15:00|677|676.4|675.7|675.1|677.4|676.8|675.4|674.8|797
1622160000000|2021-05-28 00:00:00|678.3|677.7|675.3|674.7|680.1|679|675|674.4|574
1622160300000|2021-05-28 00:05:00|675.2|674.6|674.7|674.1|676.2|675.6|674.5|673.9|98
1622160600000|2021-05-28 00:10:00|674.6|674|674|673.4|674.8|674.2|673.8|673.2|140
1622160900000|2021-05-28 00:15:00|673.9|673.3|674.3|673.7|675.6|675|673.8|673.2|479
1622161200000|2021-05-28 00:20:00|674.4|673.8|673|672.4|674.5|673.9|671.6|671|226
1622161500000|2021-05-28 00:25:00|672.9|672.3|674|673.4|674|673.4|672.4|671.8|99
1622161800000|2021-05-28 00:30:00|673.9|673.3|673|672.4|674|673.4|673|672.4|80
1622162100000|2021-05-28 00:35:00|673.3|672.7|674.3|673.7|674.5|673.9|672.8|672.2|65
1622162400000|2021-05-28 00:40:00|674.2|673.6|675.9|675.3|675.9|675.3|674|673.4|120
1622162700000|2021-05-28 00:45:00|675.8|675.2|678.2|677.6|678.3|677.7|675.5|674.9|175
1622163000000|2021-05-28 00:50:00|678.3|677.7|678.1|677.5|678.8|678.2|677.6|677|186
1622163300000|2021-05-28 00:55:00|677.6|677|677.4|676.8|678|677.4|677.1|676.5|225
1622163600000|2021-05-28 01:00:00|677.6|677|676.8|676.2|677.8|677.2|676.3|675.7|146
1622163900000|2021-05-28 01:05:00|676.9|676.3|676.1|675.5|677.6|677|676.1|675.5|122
1622164200000|2021-05-28 01:10:00|676|675.4|675.3|674.7|676.3|675.7|674.9|674.3|79
1622164500000|2021-05-28 01:15:00|675.2|674.6|675.3|674.7|675.8|675.2|674.6|674|79
1622164800000|2021-05-28 01:20:00|675.4|674.8|674.9|674.3|676.3|675.7|674.8|674.2|198
1622165100000|2021-05-28 01:25:00|675.1|674.5|673.9|673.3|675.1|674.5|673.8|673.2|75
1622165400000|2021-05-28 01:30:00|673.8|673.2|673.6|673|674.4|673.8|673|672.4|117
1622165700000|2021-05-28 01:35:00|673.5|672.9|673.5|672.9|674.2|673.6|673.3|672.7|47
1622166000000|2021-05-28 01:40:00|673.3|672.7|673.5|672.9|674|673.4|673.3|672.7|30
1622166300000|2021-05-28 01:45:00|673.4|672.8|673.3|672.7|674.3|673.7|673.2|672.6|30
1622166600000|2021-05-28 01:50:00|673.1|672.5|672.6|672|673.4|672.8|672.5|671.9|130
1622166900000|2021-05-28 01:55:00|672.5|671.9|672.1|671.5|672.6|672|672.1|671.5|28
1622167200000|2021-05-28 02:00:00|671.9|671.3|672.1|671.5|672.4|671.8|671.9|671.3|51
1622167500000|2021-05-28 02:05:00|671.9|671.3|671.6|671|672|671.4|671.4|670.8|35
1622167800000|2021-05-28 02:10:00|671.7|671.1|671.6|671|671.8|671.2|671.4|670.8|16
1622168100000|2021-05-28 02:15:00|671.7|671.1|672.3|671.7|672.6|672|671.7|671.1|61
1622168400000|2021-05-28 02:20:00|672.5|671.9|671.6|671|672.6|672|671.6|671|54
1622168700000|2021-05-28 02:25:00|671.3|670.7|672.3|671.7|672.6|672|671.3|670.7|67
1622169000000|2021-05-28 02:30:00|672.2|671.6|673.1|672.5|673.1|672.5|672.2|671.6|38
1622169300000|2021-05-28 02:35:00|673|672.4|673.3|672.7|673.3|672.7|672.4|671.8|41
1622169600000|2021-05-28 02:40:00|673.1|672.5|673.1|672.5|673.6|673|672.9|672.3|50
1622169900000|2021-05-28 02:45:00|673.2|672.6|674.1|673.5|674.3|673.7|673.2|672.6|62
1622170200000|2021-05-28 02:50:00|674.3|673.7|674.3|673.7|674.3|673.7|673.9|673.3|63
1622170500000|2021-05-28 02:55:00|674.2|673.6|674.6|674|675.1|674.5|674|673.4|58
1622170800000|2021-05-28 03:00:00|674.8|674.2|674.3|673.7|675.1|674.5|674.3|673.7|21
1622171100000|2021-05-28 03:05:00|674.4|673.8|674.6|674|675.1|674.5|674.4|673.8|16
1622171400000|2021-05-28 03:10:00|674.5|673.9|674.8|674.2|674.8|674.2|674.3|673.7|10
1622171700000|2021-05-28 03:15:00|674.7|674.1|675.1|674.5|675.1|674.5|674.6|674|3
1622172000000|2021-05-28 03:20:00|675|674.4|674.8|674.2|675|674.4|674.8|674.2|13
1622172300000|2021-05-28 03:25:00|674.9|674.3|675|674.4|675|674.4|674.8|674.2|3
1622172600000|2021-05-28 03:30:00|674.9|674.3|674.6|674|674.9|674.3|674.6|674|10
1622172900000|2021-05-28 03:35:00|674.5|673.9|674.5|673.9|674.6|674|674.5|673.9|10
1622173200000|2021-05-28 03:40:00|674.6|674|675.8|675.2|676.1|675.5|674.5|673.9|61
1622173500000|2021-05-28 03:45:00|675.6|675|675.5|674.9|675.6|675|675.4|674.8|9
1622173800000|2021-05-28 03:50:00|675.6|675|675.4|674.8|675.9|675.3|675.4|674.8|10
1622174100000|2021-05-28 03:55:00|675.5|674.9|675.9|675.3|675.9|675.3|675.4|674.8|12
1622174700000|2021-05-28 04:05:00|675.7|675.1|675.9|675.3|675.9|675.3|675.6|675|10
1622175000000|2021-05-28 04:10:00|676.1|675.5|676.1|675.5|676.1|675.5|676.1|675.5|9
1622175300000|2021-05-28 04:15:00|||||||||14
1622175600000|2021-05-28 04:20:00|||||||||6
1622175900000|2021-05-28 04:25:00|||||||||5
1622176200000|2021-05-28 04:30:00|676.2|675.6|675.9|675.3|676.4|675.8|675.9|675.3|24
1622176500000|2021-05-28 04:35:00|||||||||6
1622176800000|2021-05-28 04:40:00|676|675.4|675.9|675.3|676|675.4|675.9|675.3|3
1622177100000|2021-05-28 04:45:00|676|675.4|675.9|675.3|676|675.4|675.9|675.3|23
1622177400000|2021-05-28 04:50:00|676.1|675.5|676.1|675.5|676.2|675.6|676|675.4|15
1622177700000|2021-05-28 04:55:00|675.9|675.3|675.6|675|675.9|675.3|675.6|675|14
1622178000000|2021-05-28 05:00:00|675.5|674.9|675.4|674.8|675.6|675|675.4|674.8|12
1622178300000|2021-05-28 05:05:00|675.1|674.5|674.6|674|675.1|674.5|674.6|674|20
1622178600000|2021-05-28 05:10:00|674.8|674.2|674.6|674|674.9|674.3|674.6|674|11
1622178900000|2021-05-28 05:15:00|674.8|674.2|674.9|674.3|674.9|674.3|674.6|674|29
1622179200000|2021-05-28 05:20:00|674.6|674|674.6|674|674.8|674.2|674.6|674|12
1622179500000|2021-05-28 05:25:00|674.8|674.2|674.9|674.3|674.9|674.3|674.8|674.2|8
1622179800000|2021-05-28 05:30:00|674.8|674.2|674.8|674.2|674.9|674.3|674.5|673.9|10
1622180100000|2021-05-28 05:35:00|674.9|674.3|674.6|674|675|674.4|674.5|673.9|10
1622180400000|2021-05-28 05:40:00|674.5|673.9|674.6|674|674.7|674.1|674.5|673.9|18
1622180700000|2021-05-28 05:45:00|674.7|674.1|675.4|674.8|675.4|674.8|674.4|673.8|34
1622181000000|2021-05-28 05:50:00|675.1|674.5|674.9|674.3|675.1|674.5|674.9|674.3|11
1622181300000|2021-05-28 05:55:00|674.7|674.1|674.6|674|674.7|674.1|674.6|674|7
1622181600000|2021-05-28 06:00:00|674.7|674.1|674.6|674|675|674.4|674.4|673.8|16
1622181900000|2021-05-28 06:05:00|674.7|674.1|674.5|673.9|674.9|674.3|674.4|673.8|15
1622182200000|2021-05-28 06:10:00|674.4|673.8|673.9|673.3|674.4|673.8|673.9|673.3|28
1622182500000|2021-05-28 06:15:00|673.6|673|674.1|673.5|674.1|673.5|673.2|672.6|43
1622182800000|2021-05-28 06:20:00|674.2|673.6|674.2|673.6|674.4|673.8|673.6|673|29
1622183100000|2021-05-28 06:25:00|674.1|673.5|675.4|674.8|675.4|674.8|674.1|673.5|24
1622183400000|2021-05-28 06:30:00|675.1|674.5|675.3|674.7|675.6|675|675.1|674.5|20
1622183700000|2021-05-28 06:35:00|675.1|674.5|676.1|675.5|676.4|675.8|675.1|674.5|27
1622184000000|2021-05-28 06:40:00|675.9|675.3|676.2|675.6|676.4|675.8|675.9|675.3|15
1622184300000|2021-05-28 06:45:00|675.9|675.3|675.9|675.3|675.9|675.3|675.5|674.9|31
1622184600000|2021-05-28 06:50:00|676.1|675.5|676.1|675.5|676.1|675.5|675.7|675.1|22
1622184900000|2021-05-28 06:55:00|676|675.4|676.5|675.9|676.9|676.3|676|675.4|55
1622185200000|2021-05-28 07:00:00|676.4|675.8|674.7|674.1|676.4|675.8|674.4|673.8|38
1622185500000|2021-05-28 07:05:00|675|674.4|674.7|674.1|675.2|674.6|674.7|674.1|22
1622185800000|2021-05-28 07:10:00|674.5|673.9|674.9|674.3|675.7|675.1|674.3|673.7|32
1622186100000|2021-05-28 07:15:00|674.8|674.2|674.1|673.5|675.1|674.5|674.1|673.5|59
1622186400000|2021-05-28 07:20:00|674.2|673.6|674.4|673.8|674.6|674|673.7|673.1|42
1622186700000|2021-05-28 07:25:00|674.5|673.9|674.6|674|674.9|674.3|674.3|673.7|33
1622187000000|2021-05-28 07:30:00|674.5|673.9|673.9|673.3|675.2|674.6|673.7|673.1|37
1622187300000|2021-05-28 07:35:00|673.7|673.1|673.9|673.3|674|673.4|673.6|673|18
1622187600000|2021-05-28 07:40:00|673.8|673.2|675.2|674.6|675.7|675.1|673.8|673.2|39
1622187900000|2021-05-28 07:45:00|675.1|674.5|675.2|674.6|675.4|674.8|675|674.4|22
1622188200000|2021-05-28 07:50:00|675.1|674.5|675.4|674.8|675.7|675.1|674.8|674.2|27
1622188500000|2021-05-28 07:55:00|675.5|674.9|676|675.4|676.2|675.6|675.5|674.9|12
1622188800000|2021-05-28 08:00:00|676.1|675.5|676|675.4|676.2|675.6|675.4|674.8|30
1622189100000|2021-05-28 08:05:00|675.9|675.3|678.9|678.3|678.9|678.3|675.8|675.2|132
1622189400000|2021-05-28 08:10:00|679|678.4|677.4|676.8|679.8|679.2|677.4|676.8|118
1622189700000|2021-05-28 08:15:00|677.8|677.2|678.4|677.8|678.5|677.9|677.7|677.1|40
1622190000000|2021-05-28 08:20:00|678|677.4|678.2|677.6|678.4|677.8|677.4|676.8|73
1622190300000|2021-05-28 08:25:00|678.1|677.5|677.1|676.5|678.1|677.5|676.9|676.3|42
1622190600000|2021-05-28 08:30:00|677.5|676.9|677.9|677.3|678.1|677.5|677.5|676.9|30
1622190900000|2021-05-28 08:35:00|677.7|677.1|678|677.4|678.2|677.6|677.7|677.1|28
1622191200000|2021-05-28 08:40:00|677.9|677.3|678.2|677.6|678.5|677.9|677.9|677.3|19
1622191500000|2021-05-28 08:45:00|678|677.4|676.1|675.5|678.4|677.8|675.9|675.3|90
1622191800000|2021-05-28 08:50:00|675.9|675.3|675.4|674.8|676.1|675.5|675.1|674.5|72
1622192100000|2021-05-28 08:55:00|675.1|674.5|675.1|674.5|675.4|674.8|674.9|674.3|128
1622192400000|2021-05-28 09:00:00|674.9|674.3|674.9|674.3|675|674.4|674.7|674.1|19
1622192700000|2021-05-28 09:05:00|674.7|674.1|673.4|672.8|674.7|674.1|672.9|672.3|113
1622193000000|2021-05-28 09:10:00|673.6|673|674.1|673.5|674.2|673.6|673.6|673|31
1622193300000|2021-05-28 09:15:00|674.2|673.6|673.9|673.3|674.6|674|673.7|673.1|16
1622193600000|2021-05-28 09:20:00|673.8|673.2|672.8|672.2|673.8|673.2|672.8|672.2|37
1622193900000|2021-05-28 09:25:00|672.4|671.8|672.3|671.7|672.7|672.1|671.9|671.3|85
1622194200000|2021-05-28 09:30:00|672.5|671.9|673.1|672.5|673.2|672.6|672.3|671.7|20
1622194500000|2021-05-28 09:35:00|673|672.4|673.6|673|674.1|673.5|672.9|672.3|46
1622194800000|2021-05-28 09:40:00|673.7|673.1|673.4|672.8|673.9|673.3|673.4|672.8|36
1622195100000|2021-05-28 09:45:00|673.6|673|673.1|672.5|673.6|673|673|672.4|17
1622195400000|2021-05-28 09:50:00|673.2|672.6|674.4|673.8|674.9|674.3|673.2|672.6|80
1622195700000|2021-05-28 09:55:00|674.2|673.6|673.6|673|674.3|673.7|673.6|673|19
1622196000000|2021-05-28 10:00:00|673.4|672.8|674|673.4|674.1|673.5|673.1|672.5|55
1622196300000|2021-05-28 10:05:00|674.1|673.5|673.1|672.5|674.1|673.5|673.1|672.5|57
1622196600000|2021-05-28 10:10:00|673.2|672.6|674.4|673.8|674.9|674.3|673.2|672.6|52
1622196900000|2021-05-28 10:15:00|674.3|673.7|674|673.4|674.3|673.7|673.9|673.3|47
1622197200000|2021-05-28 10:20:00|674.1|673.5|673.8|673.2|674.1|673.5|673.6|673|24
1622197500000|2021-05-28 10:25:00|673.7|673.1|673.8|673.2|674.1|673.5|673.7|673.1|11
1622197800000|2021-05-28 10:30:00|673.7|673.1|672.9|672.3|673.9|673.3|672.7|672.1|66
1622198100000|2021-05-28 10:35:00|672.8|672.2|673.1|672.5|673.4|672.8|672.7|672.1|32
1622198400000|2021-05-28 10:40:00|672.9|672.3|673.9|673.3|673.9|673.3|672.9|672.3|22
1622198700000|2021-05-28 10:45:00|673.6|673|673.1|672.5|674|673.4|673.1|672.5|29
1622199000000|2021-05-28 10:50:00|673|672.4|673.4|672.8|673.4|672.8|672.8|672.2|42
1622199300000|2021-05-28 10:55:00|673.9|673.3|674.8|674.2|675.6|675|673.8|673.2|119
1622199600000|2021-05-28 11:00:00|674.6|674|675.1|674.5|675.4|674.8|674.5|673.9|19
1622199900000|2021-05-28 11:05:00|675|674.4|674.9|674.3|675.1|674.5|674.4|673.8|34
1622200200000|2021-05-28 11:10:00|674.8|674.2|675.4|674.8|675.5|674.9|674.5|673.9|24
1622200500000|2021-05-28 11:15:00|675.3|674.7|674.3|673.7|675.4|674.8|674.3|673.7|30
1622200800000|2021-05-28 11:20:00|674.2|673.6|673.5|672.9|674.3|673.7|673.5|672.9|53
1622201100000|2021-05-28 11:25:00|673.4|672.8|673.9|673.3|673.9|673.3|673.1|672.5|61
1622201400000|2021-05-28 11:30:00|674|673.4|674.8|674.2|674.9|674.3|673.9|673.3|31
1622201700000|2021-05-28 11:35:00|674.9|674.3|675.6|675|675.9|675.3|674.9|674.3|88
1622202000000|2021-05-28 11:40:00|675.5|674.9|675.3|674.7|676.1|675.5|675.3|674.7|30
1622202300000|2021-05-28 11:45:00|675.2|674.6|674.2|673.6|675.3|674.7|674.1|673.5|49
1622202600000|2021-05-28 11:50:00|674.3|673.7|674.4|673.8|674.5|673.9|673.9|673.3|56
1622202900000|2021-05-28 11:55:00|674.5|673.9|674.8|674.2|674.9|674.3|674.5|673.9|26
1622203200000|2021-05-28 12:00:00|674.7|674.1|673.6|673|674.8|674.2|673.6|673|31
1622203500000|2021-05-28 12:05:00|673.5|672.9|672.4|671.8|673.5|672.9|672.3|671.7|97
1622203800000|2021-05-28 12:10:00|672.3|671.7|671.3|670.7|672.8|672.2|671.1|670.5|84
1622204100000|2021-05-28 12:15:00|671.1|670.5|670.3|669.7|671.4|670.8|670|669.4|480
1622204400000|2021-05-28 12:20:00|670.2|669.6|670.2|669.6|670.3|669.7|669.9|669.3|88
1622204700000|2021-05-28 12:25:00|670.3|669.7|668.1|667.5|670.5|669.9|668.1|667.5|168
1622205000000|2021-05-28 12:30:00|668.2|667.6|667.2|666.6|668.7|668.1|666.7|666.1|312
1622205300000|2021-05-28 12:35:00|667.1|666.5|668.8|668.2|668.8|668.2|666.9|666.3|116
1622205600000|2021-05-28 12:40:00|669|668.4|668.7|668.1|669.3|668.7|667|666.4|392
1622208600000|2021-05-28 13:30:00|669.6|669|667.2|666.6|669.6|669|663.2|662.6|2256
1622208900000|2021-05-28 13:35:00|666.8|666.2|666.4|665.8|667.5|666.9|664.5|663.9|1678
1622209200000|2021-05-28 13:40:00|666.5|665.9|664.8|664.2|666.5|665.9|664.5|663.9|508
1622209500000|2021-05-28 13:45:00|664.5|663.9|666.6|666|666.7|666.1|663|662.4|597
1622209800000|2021-05-28 13:50:00|666.5|665.9|666.9|666.3|667.1|666.5|665.2|664.6|350
1622210100000|2021-05-28 13:55:00|667.1|666.5|669.7|669.1|670|669.4|667|666.4|1153
1622210400000|2021-05-28 14:00:00|669.6|669|670.1|669.5|671.1|670.5|669.4|668.8|929
1622210700000|2021-05-28 14:05:00|670.3|669.7|668.5|667.9|671.1|670.5|667.8|667.2|418
1622211000000|2021-05-28 14:10:00|668.6|668|667.9|667.3|669.4|668.8|667.2|666.6|400
1622211300000|2021-05-28 14:15:00|668|667.4|670|669.4|670|669.4|667.4|666.8|474
1622211600000|2021-05-28 14:20:00|669.9|669.3|669.5|668.9|670|669.4|668.8|668.2|321
1622211900000|2021-05-28 14:25:00|669.7|669.1|669.5|668.9|669.9|669.3|668.5|667.9|213
1622212200000|2021-05-28 14:30:00|669.7|669.1|669|668.4|670.8|670.2|667.5|666.9|313
1622212500000|2021-05-28 14:35:00|669.1|668.5|670|669.4|670.8|670.2|668.8|668.2|425
1622212800000|2021-05-28 14:40:00|670.1|669.5|668.9|668.3|670.1|669.5|668.2|667.6|346
1622213100000|2021-05-28 14:45:00|668.8|668.2|669.4|668.8|669.8|669.2|668|667.4|348
1622213400000|2021-05-28 14:50:00|669.5|668.9|668.9|668.3|669.9|669.3|668.5|667.9|204
1622213700000|2021-05-28 14:55:00|668.8|668.2|668.7|668.1|669.7|669.1|668.5|667.9|180
1622214000000|2021-05-28 15:00:00|668.8|668.2|669.8|669.2|670.5|669.9|668.8|668.2|274
1622214300000|2021-05-28 15:05:00|669.9|669.3|671.6|671|671.6|671|669.7|669.1|582
1622214600000|2021-05-28 15:10:00|671.5|670.9|672.1|671.5|673.2|672.6|671.3|670.7|502
1622214900000|2021-05-28 15:15:00|671.9|671.3|673.4|672.8|673.9|673.3|671.9|671.3|464
1622215200000|2021-05-28 15:20:00|673.6|673|673|672.4|674.5|673.9|673|672.4|379
1622215500000|2021-05-28 15:25:00|673.1|672.5|673.2|672.6|673.8|673.2|672.2|671.6|320
1622215800000|2021-05-28 15:30:00|673|672.4|671|670.4|673|672.4|670.7|670.1|320
1622216100000|2021-05-28 15:35:00|671.1|670.5|670.3|669.7|671.5|670.9|670.2|669.6|279
1622216400000|2021-05-28 15:40:00|670.5|669.9|669.6|669|670.8|670.2|669.3|668.7|304
1622216700000|2021-05-28 15:45:00|669.7|669.1|669.2|668.6|670|669.4|668.4|667.8|510
1622217000000|2021-05-28 15:50:00|669|668.4|668.4|667.8|669.7|669.1|668.2|667.6|213
1622217300000|2021-05-28 15:55:00|668.2|667.6|668.7|668.1|669|668.4|667.8|667.2|246
1622217600000|2021-05-28 16:00:00|668.9|668.3|667.7|667.1|668.9|668.3|667.7|667.1|313
1622217900000|2021-05-28 16:05:00|667.8|667.2|668.7|668.1|669.1|668.5|667.7|667.1|209
1622218200000|2021-05-28 16:10:00|668.8|668.2|669.6|669|669.9|669.3|668.4|667.8|279
1622218500000|2021-05-28 16:15:00|669.5|668.9|670.3|669.7|670.4|669.8|668.2|667.6|968
1622218800000|2021-05-28 16:20:00|670.2|669.6|671|670.4|671.4|670.8|669.9|669.3|394
1622219100000|2021-05-28 16:25:00|670.7|670.1|670.9|670.3|671.2|670.6|670.2|669.6|185
1622219400000|2021-05-28 16:30:00|670.8|670.2|669.4|668.8|670.9|670.3|669.3|668.7|293
1622219700000|2021-05-28 16:35:00|669.5|668.9|669.9|669.3|669.9|669.3|669.2|668.6|179
1622220000000|2021-05-28 16:40:00|669.8|669.2|668.2|667.6|669.8|669.2|667.9|667.3|161
1622220300000|2021-05-28 16:45:00|668.1|667.5|667.9|667.3|668.2|667.6|667.4|666.8|208
1622220600000|2021-05-28 16:50:00|668|667.4|668.8|668.2|668.8|668.2|667.7|667.1|215
1622220900000|2021-05-28 16:55:00|668.9|668.3|668.9|668.3|669.4|668.8|668.4|667.8|176
1622221200000|2021-05-28 17:00:00|669|668.4|668.7|668.1|669.2|668.6|668.6|668|194
1622221500000|2021-05-28 17:05:00|668.9|668.3|668.5|667.9|668.9|668.3|668.4|667.8|102
1622221800000|2021-05-28 17:10:00|668.6|668|669|668.4|669.4|668.8|668.5|667.9|262
1622222100000|2021-05-28 17:15:00|668.7|668.1|667.7|667.1|668.7|668.1|666.9|666.3|498
1622222400000|2021-05-28 17:20:00|667.5|666.9|665.9|665.3|667.9|667.3|665.7|665.1|666
1622222700000|2021-05-28 17:25:00|666|665.4|666.7|666.1|667.1|666.5|665.5|664.9|510
1622223000000|2021-05-28 17:30:00|666.8|666.2|667.7|667.1|667.9|667.3|666.7|666.1|265
1622223300000|2021-05-28 17:35:00|667.5|666.9|668|667.4|668|667.4|666.7|666.1|261
1622223600000|2021-05-28 17:40:00|668.2|667.6|668.2|667.6|668.9|668.3|668.1|667.5|245
1622223900000|2021-05-28 17:45:00|668.4|667.8|668.8|668.2|669|668.4|667.7|667.1|253
1622224200000|2021-05-28 17:50:00|668.9|668.3|669.2|668.6|669.4|668.8|668.5|667.9|344
1622224500000|2021-05-28 17:55:00|669.1|668.5|669.2|668.6|669.4|668.8|668.4|667.8|305
1622224800000|2021-05-28 18:00:00|669.3|668.7|668.2|667.6|669.3|668.7|667.7|667.1|244
1622225100000|2021-05-28 18:05:00|668.3|667.7|667.2|666.6|669.2|668.6|666.2|665.6|945
1622225400000|2021-05-28 18:10:00|667|666.4|664.4|663.8|667.7|667.1|664.2|663.6|2271
1622225700000|2021-05-28 18:15:00|664.7|664.1|665.6|665|668.2|667.6|664.7|664.1|598
1622505600000|2021-06-01 00:00:00|675.6|675|678.5|677.9|683|682.4|675.6|675|800
1622505900000|2021-06-01 00:05:00|678.9|678.3|678|677.4|679.1|678.5|676.4|675.7|225
1622506200000|2021-06-01 00:10:00|678.2|677.6|677.8|677.2|679.6|679|677.3|676.7|155
1622506500000|2021-06-01 00:15:00|678.1|677.5|677.7|677.1|678.8|678.2|677.4|676.8|115
1622506800000|2021-06-01 00:20:00|677.8|677.2|676.8|676.2|677.8|677.2|676.2|675.6|207
1622507100000|2021-06-01 00:25:00|676.6|676|676.3|675.7|676.8|676.2|675.6|675|149
1622507400000|2021-06-01 00:30:00|676.2|675.6|675.3|674.7|676.5|675.9|674.8|674.2|157
1622507700000|2021-06-01 00:35:00|675.2|674.6|674.5|673.9|675.2|674.6|674.1|673.5|91
1622508000000|2021-06-01 00:40:00|674.7|674.1|675|674.4|675|674.4|674.5|673.9|102
1622508300000|2021-06-01 00:45:00|675.2|674.6|677.8|677.2|677.8|677.2|675.2|674.6|112
1622508600000|2021-06-01 00:50:00|678|677.4|679.7|679.1|680|679.4|677.8|677.2|110
1622508900000|2021-06-01 00:55:00|679.9|679.3|679.7|679.1|680.8|680.2|679.7|679.1|81
1622509200000|2021-06-01 01:00:00|679.6|679|678.8|678.2|680.1|679.5|678.8|678.2|76
1622509500000|2021-06-01 01:05:00|678.9|678.3|679.8|679.2|679.8|679.2|678.5|677.9|116
1622509800000|2021-06-01 01:10:00|679.7|679.1|680.3|679.7|680.4|679.8|679.2|678.6|75
1622510100000|2021-06-01 01:15:00|680.4|679.8|681.8|681.2|681.8|681.2|680.4|679.8|89
1622510400000|2021-06-01 01:20:00|682.2|681.6|680.7|680.1|682.7|682.1|680.6|680|73
1622510700000|2021-06-01 01:25:00|680.6|680|682.2|681.6|682.5|681.9|680.6|680|102
1622511000000|2021-06-01 01:30:00|682.1|681.5|680.8|680.2|682.2|681.6|680.8|680.2|65
1622511300000|2021-06-01 01:35:00|681|680.4|681.1|680.5|681.1|680.5|680.3|679.7|36
1622511600000|2021-06-01 01:40:00|680.8|680.2|680.6|680|681|680.4|680.3|679.7|29
1622511900000|2021-06-01 01:45:00|680.7|680.1|680.6|680|681.1|680.5|680.6|680|13
1622512200000|2021-06-01 01:50:00|680.7|680.1|680.8|680.2|680.9|680.3|680.3|679.7|28
1622512500000|2021-06-01 01:55:00|680.6|680|681.3|680.7|681.5|680.9|680.6|680|40
1622512800000|2021-06-01 02:00:00|681.4|680.8|681.6|681|681.8|681.2|681.3|680.7|47
1622513100000|2021-06-01 02:05:00|681.7|681.1|681|680.4|681.8|681.2|681|680.4|33
1622513400000|2021-06-01 02:10:00|680.8|680.2|680.3|679.7|681.3|680.7|680.3|679.7|76
1622513700000|2021-06-01 02:15:00|680.5|679.9|680.1|679.5|680.5|679.9|679.8|679.2|36
1622514000000|2021-06-01 02:20:00|680|679.4|680|679.4|680.4|679.8|679.6|679|47
1622514300000|2021-06-01 02:25:00|680.1|679.5|680.3|679.7|680.5|679.9|679.8|679.2|21
1622514600000|2021-06-01 02:30:00|680.2|679.6|680.5|679.9|680.6|680|680|679.4|48
1622514900000|2021-06-01 02:35:00|680.4|679.8|680.6|680|680.6|680|680.3|679.7|43
1622515200000|2021-06-01 02:40:00|680.8|680.2|680.5|679.9|680.8|680.2|680.3|679.7|22
1622515500000|2021-06-01 02:45:00|680.3|679.7|680.5|679.9|680.5|679.9|680|679.4|31
1622515800000|2021-06-01 02:50:00|680.3|679.7|680.7|680.1|680.8|680.2|680.1|679.5|22
1622516100000|2021-06-01 02:55:00|680.8|680.2|680.5|679.9|680.8|680.2|680.2|679.6|32
1622516400000|2021-06-01 03:00:00|680.6|680|680.3|679.7|680.8|680.2|680.2|679.6|75
1622516700000|2021-06-01 03:05:00|680.4|679.8|680.6|680|680.6|680|680|679.4|35
1622517000000|2021-06-01 03:10:00|680.7|680.1|680.7|680.1|680.7|680.1|680.6|680|7
1622517300000|2021-06-01 03:15:00|680.8|680.2|681.3|680.7|681.5|680.9|680.8|680.2|8
1622517600000|2021-06-01 03:20:00|681.5|680.9|681.6|681|681.6|681|681.3|680.7|10
1622517900000|2021-06-01 03:25:00|681.5|680.9|681.3|680.7|681.5|680.9|681|680.4|12
1622518200000|2021-06-01 03:30:00|681.4|680.8|681.5|680.9|681.6|681|681.4|680.8|4
1622518500000|2021-06-01 03:35:00|681.3|680.7|681.6|681|681.8|681.2|681.2|680.6|52
1622518800000|2021-06-01 03:40:00|681.5|680.9|681.3|680.7|681.5|680.9|681.3|680.7|13
1622519100000|2021-06-01 03:45:00|681|680.4|681|680.4|681|680.4|681|680.4|6
1622519400000|2021-06-01 03:50:00|680.8|680.2|680.7|680.1|680.8|680.2|680.5|679.9|14
1622519700000|2021-06-01 03:55:00|680.6|680|681|680.4|681|680.4|680.5|679.9|19
1622520000000|2021-06-01 04:00:00|681.1|680.5|681.3|680.7|681.3|680.7|681|680.4|6
1622520300000|2021-06-01 04:05:00|681.4|680.8|681.8|681.2|681.8|681.2|681.4|680.8|12
1622520600000|2021-06-01 04:10:00|681.7|681.1|681.8|681.2|681.8|681.2|681.7|681.1|3
1622520900000|2021-06-01 04:15:00|681.7|681.1|681.8|681.2|682|681.4|681.7|681.1|23
1622521200000|2021-06-01 04:20:00|681.7|681.1|681.5|680.9|681.8|681.2|681.5|680.9|5
1622521500000|2021-06-01 04:25:00|681.6|681|681.7|681.1|681.7|681.1|681.5|680.9|3
1622521800000|2021-06-01 04:30:00|681.8|681.2|684|683.4|684.4|683.8|681.8|681.2|76
1622522100000|2021-06-01 04:35:00|683.9|683.3|684.8|684.2|684.8|684.2|683.9|683.3|27
1622522400000|2021-06-01 04:40:00|684.6|684|684.2|683.6|684.8|684.2|684|683.4|20
1622522700000|2021-06-01 04:45:00|684.3|683.7|684.5|683.9|684.5|683.9|684.3|683.7|8
1622523000000|2021-06-01 04:50:00|684.3|683.7|684.1|683.5|684.5|683.9|684.1|683.5|7
1622523300000|2021-06-01 04:55:00|683.8|683.2|683.5|682.9|683.8|683.2|683.3|682.7|49
1622523600000|2021-06-01 05:00:00|683.2|682.6|681.3|680.7|683.3|682.7|681.3|680.7|43
1622523900000|2021-06-01 05:05:00|681.4|680.8|680.5|679.9|681.5|680.9|680.5|679.9|60
1622524200000|2021-06-01 05:10:00|680.2|679.6|678.7|678.1|680.2|679.6|678.6|678|260
1622524500000|2021-06-01 05:15:00|678.8|678.2|679.2|678.6|679.3|678.7|677.3|676.7|248
1622524800000|2021-06-01 05:20:00|679.5|678.9|678.7|678.1|680.4|679.8|678.5|677.9|143
1622525100000|2021-06-01 05:25:00|678.6|678|680.5|679.9|680.5|679.9|678.6|678|50
1622525400000|2021-06-01 05:30:00|680.4|679.8|680|679.4|681|680.4|679.7|679.1|47
1622525700000|2021-06-01 05:35:00|679.9|679.3|679.6|679|680|679.4|679.6|679|24
1622526000000|2021-06-01 05:40:00|679.7|679.1|679.8|679.2|679.9|679.3|679.3|678.7|10
1622526300000|2021-06-01 05:45:00|679.6|679|679.9|679.3|680|679.4|679.5|678.9|25
1622526600000|2021-06-01 05:50:00|679.8|679.2|680.4|679.8|680.4|679.8|679.7|679.1|12
1622526900000|2021-06-01 05:55:00|680.2|679.6|679.5|678.9|680.2|679.6|678.3|677.7|86
1622527200000|2021-06-01 06:00:00|679.6|679|678.6|678|680.3|679.7|678.6|678|162
1622527500000|2021-06-01 06:05:00|678.5|677.9|677.3|676.7|678.7|678.1|677.3|676.7|32
1622527800000|2021-06-01 06:10:00|677.1|676.5|675.3|674.7|677.1|676.5|675|674.4|102
1622528100000|2021-06-01 06:15:00|675.4|674.8|676.8|676.2|676.8|676.2|675.3|674.7|94
1622528400000|2021-06-01 06:20:00|676.6|676|674.3|673.7|676.7|676.1|674.1|673.5|88
1622528700000|2021-06-01 06:25:00|674.2|673.6|674.3|673.7|674.3|673.7|674.1|673.5|86
1622529000000|2021-06-01 06:30:00|674.2|673.6|676.5|675.9|676.5|675.9|674.2|673.6|137
1622529300000|2021-06-01 06:35:00|676.3|675.7|676.3|675.7|676.9|676.3|676.3|675.7|48
1622529600000|2021-06-01 06:40:00|676.2|675.6|675.6|675|676.3|675.7|675.5|674.9|25
1622529900000|2021-06-01 06:45:00|675.8|675.2|675.2|674.6|675.8|675.2|674.5|673.9|64
1622530200000|2021-06-01 06:50:00|675.3|674.7|674.8|674.2|675.3|674.7|674.7|674.1|40
1622530500000|2021-06-01 06:55:00|674.9|674.3|675.8|675.2|676.2|675.6|674.9|674.3|132
1622530800000|2021-06-01 07:00:00|675.9|675.3|677.4|676.8|677.5|676.9|675.8|675.2|30
1622531100000|2021-06-01 07:05:00|677.5|676.9|676.8|676.2|677.5|676.9|676.6|676|17
1622531400000|2021-06-01 07:10:00|676.9|676.3|677.6|677|677.9|677.3|676.9|676.3|16
1622531700000|2021-06-01 07:15:00|677.5|676.9|676.3|675.7|677.5|676.9|676.3|675.7|14
1622532000000|2021-06-01 07:20:00|676.5|675.9|676.8|676.2|677|676.4|676.5|675.9|21
1622532300000|2021-06-01 07:25:00|676.7|676.1|676.5|675.9|676.8|676.2|676|675.4|48
1622532600000|2021-06-01 07:30:00|676.7|676.1|679|678.4|679.5|678.9|676.7|676.1|82
1622532900000|2021-06-01 07:35:00|678.8|678.2|678|677.4|678.9|678.3|678|677.4|30
1622533200000|2021-06-01 07:40:00|678.1|677.5|678.5|677.9|678.8|678.2|677.8|677.2|82
1622533500000|2021-06-01 07:45:00|678.6|678|677.6|677|678.7|678.1|677|676.4|61
1622533800000|2021-06-01 07:50:00|677.8|677.2|677.8|677.2|678|677.4|677.8|677.2|12
1622534100000|2021-06-01 07:55:00|677.9|677.3|677.6|677|677.9|677.3|677.5|676.9|11
1622534400000|2021-06-01 08:00:00|677.5|676.9|678|677.4|678|677.4|677.3|676.7|29
1622534700000|2021-06-01 08:05:00|677.9|677.3|677.7|677.1|678|677.4|677.4|676.8|25
1622535000000|2021-06-01 08:10:00|677.9|677.3|677.7|677.1|677.9|677.3|677.2|676.6|24
1622535300000|2021-06-01 08:15:00|677.5|676.9|678.5|677.9|679.4|678.8|677.4|676.8|52
1622535600000|2021-06-01 08:20:00|678.3|677.7|677.5|676.9|678.4|677.8|677.2|676.6|37
1622535900000|2021-06-01 08:25:00|677.4|676.8|676.7|676.1|677.7|677.1|676.7|676.1|41
1622536200000|2021-06-01 08:30:00|676.9|676.3|675.8|675.2|676.9|676.3|675.1|674.5|121
1622536500000|2021-06-01 08:35:00|676.1|675.5|675.7|675.1|676.1|675.5|675.4|674.8|47
1622536800000|2021-06-01 08:40:00|675.8|675.2|675.7|675.1|675.9|675.3|675.6|675|12
1622537100000|2021-06-01 08:45:00|676.1|675.5|677.1|676.5|677.9|677.3|676.1|675.5|121
1622537400000|2021-06-01 08:50:00|677.4|676.8|677.9|677.3|678.1|677.5|677.1|676.5|90
1622537700000|2021-06-01 08:55:00|678|677.4|676.6|676|678.3|677.7|676.3|675.7|41
1622538000000|2021-06-01 09:00:00|676.4|675.8|676.5|675.9|676.6|676|675.7|675.1|32
1622538300000|2021-06-01 09:05:00|676.4|675.8|677.1|676.5|677.3|676.7|676.4|675.8|59
1622538600000|2021-06-01 09:10:00|677.3|676.7|677.9|677.3|678|677.4|677.1|676.5|23
1622538900000|2021-06-01 09:15:00|678.3|677.7|678.2|677.6|678.8|678.2|678.1|677.5|31
1622539200000|2021-06-01 09:20:00|677.8|677.2|679.7|679.1|679.7|679.1|677.6|677|115
1622539500000|2021-06-01 09:25:00|679.6|679|679|678.4|679.6|679|678.4|677.8|61
1622539800000|2021-06-01 09:30:00|678.9|678.3|678.2|677.6|679.1|678.5|678.2|677.6|25
1622540100000|2021-06-01 09:35:00|678.1|677.5|678|677.4|678.3|677.7|677.9|677.3|33
1622540400000|2021-06-01 09:40:00|678.2|677.6|679.4|678.8|679.6|679|678.2|677.6|21
1622540700000|2021-06-01 09:45:00|679.3|678.7|679.6|679|680.3|679.7|679.3|678.7|25
1622541000000|2021-06-01 09:50:00|679.8|679.2|679.1|678.5|679.9|679.3|679|678.4|8
1622541300000|2021-06-01 09:55:00|679|678.4|678.8|678.2|679.9|679.3|678.6|678|37
1622541600000|2021-06-01 10:00:00|678.7|678.1|677.7|677.1|678.8|678.2|677.6|677|41
1622541900000|2021-06-01 10:05:00|677.8|677.2|678.5|677.9|678.6|678|677.7|677.1|8
1622542200000|2021-06-01 10:10:00|678.6|678|678.3|677.7|679|678.4|678.3|677.7|29
1622542500000|2021-06-01 10:15:00|678.4|677.8|678.2|677.6|678.4|677.8|677.9|677.3|10
1622542800000|2021-06-01 10:20:00|678.4|677.8|678.1|677.5|679.1|678.5|678|677.4|27
1622543100000|2021-06-01 10:25:00|678.2|677.6|678.1|677.5|678.5|677.9|677.6|677|28
1622543400000|2021-06-01 10:30:00|678|677.4|678.7|678.1|678.7|678.1|677.9|677.3|21
1622543700000|2021-06-01 10:35:00|678.8|678.2|679.5|678.9|679.6|679|678.7|678.1|25
1622544000000|2021-06-01 10:40:00|679.4|678.8|679.1|678.5|679.6|679|678.9|678.3|16
1622544300000|2021-06-01 10:45:00|678.8|678.2|679|678.4|679.1|678.5|678.8|678.2|15
1622544600000|2021-06-01 10:50:00|679.1|678.5|680.4|679.8|680.4|679.8|679|678.4|17
1622544900000|2021-06-01 10:55:00|680.7|680.1|679.3|678.7|680.7|680.1|679.3|678.7|44
1622545200000|2021-06-01 11:00:00|679.2|678.6|679.7|679.1|679.7|679.1|679|678.4|22
1622545500000|2021-06-01 11:05:00|679.8|679.2|680.5|679.9|680.6|680|679.8|679.2|21
1622545800000|2021-06-01 11:10:00|680.6|680|681.1|680.5|681.2|680.6|680.2|679.6|29
1622546100000|2021-06-01 11:15:00|681.2|680.6|681|680.4|681.2|680.6|680.9|680.3|21
1622546400000|2021-06-01 11:20:00|680.9|680.3|680.7|680.1|680.9|680.3|680.6|680|16
1622546700000|2021-06-01 11:25:00|680.9|680.3|680.9|680.3|681.3|680.7|680.7|680.1|50
1622547000000|2021-06-01 11:30:00|681.1|680.5|680.2|679.6|681.1|680.5|680.1|679.5|29
1622547300000|2021-06-01 11:35:00|680.3|679.7|680.8|680.2|680.9|680.3|680.3|679.7|25
1622547600000|2021-06-01 11:40:00|680.9|680.3|681.2|680.6|681.4|680.8|680.9|680.3|31
1622547900000|2021-06-01 11:45:00|681.3|680.7|681|680.4|681.4|680.8|681|680.4|7
1622548200000|2021-06-01 11:50:00|680.6|680|681.2|680.6|681.3|680.7|680.4|679.8|32
1622548500000|2021-06-01 11:55:00|681.3|680.7|681.1|680.5|681.6|681|680.4|679.8|109
1622548800000|2021-06-01 12:00:00|681.5|680.9|682.1|681.5|682.6|682|681.4|680.8|109
1622549100000|2021-06-01 12:05:00|682.3|681.7|685.9|685.3|686|685.4|682.3|681.7|220
1622549400000|2021-06-01 12:10:00|686|685.4|686|685.4|686.8|686.2|685.3|684.7|242
1622549700000|2021-06-01 12:15:00|686.3|685.7|685.8|685.2|687|686.4|685.6|685|121
1622550000000|2021-06-01 12:20:00|685.5|684.9|690|689.4|690.6|690|685.5|684.9|522
1622550300000|2021-06-01 12:25:00|690.1|689.5|687.1|686.5|690.3|689.7|686.8|686.2|335
1622550600000|2021-06-01 12:30:00|687|686.4|686.7|686.1|687.7|687.1|686.5|685.9|166
1622550900000|2021-06-01 12:35:00|686.8|686.2|687|686.4|687.7|687.1|686.8|686.2|78
1622551200000|2021-06-01 12:40:00|687.3|686.7|686.9|686.3|687.3|686.7|686|685.4|138
1622554200000|2021-06-01 13:30:00|687.6|687|690.7|690.1|692.2|691.6|682|681.4|2094
1622554500000|2021-06-01 13:35:00|690.6|690|691.7|691.1|695.2|694.6|688.5|687.9|1485
1622554800000|2021-06-01 13:40:00|691.9|691.3|695.4|694.8|695.9|695.3|691.5|690.9|809
1622555100000|2021-06-01 13:45:00|695.5|694.9|699.4|698.8|702.1|701.5|695.5|694.9|2121
1622555400000|2021-06-01 13:50:00|699.1|698.5|698.6|698|699.4|698.8|693.7|693.1|1799
1622555700000|2021-06-01 13:55:00|698.5|697.9|697.5|696.9|699.9|699.3|696.1|695.5|917
1622556000000|2021-06-01 14:00:00|697.6|697|695.5|694.9|700|699.4|694.6|694|1221
1622556300000|2021-06-01 14:05:00|695.2|694.6|695.2|694.6|697.6|697|693.2|692.6|1069
1622556600000|2021-06-01 14:10:00|695.3|694.7|699.4|698.8|700.7|700.1|695.2|694.6|684
1622556900000|2021-06-01 14:15:00|699.5|698.9|698.9|698.3|701.6|701|698.9|698.3|818
1622557200000|2021-06-01 14:20:00|699.1|698.5|702.6|702|703.3|702.7|698.8|698.2|960
1622557500000|2021-06-01 14:25:00|702.4|701.8|700.7|700.1|703.7|703.1|700.7|700.1|716
1622557800000|2021-06-01 14:30:00|700.8|700.2|701|700.4|703|702.4|699.6|699|639
1622558100000|2021-06-01 14:35:00|701.1|700.5|699.4|698.8|703.2|702.6|699.4|698.8|688
1622558400000|2021-06-01 14:40:00|699.7|699.1|697.7|697.1|702.2|701.6|697.4|696.8|658
1622558700000|2021-06-01 14:45:00|697.8|697.2|696.1|695.5|698.3|697.7|695.4|694.8|974
1622559000000|2021-06-01 14:50:00|696.2|695.6|695.9|695.3|697.6|697|695.8|695.2|293
1622559300000|2021-06-01 14:55:00|696.1|695.5|696.2|695.6|697.8|697.2|695.5|694.9|396
1622559600000|2021-06-01 15:00:00|696.3|695.7|698.4|697.8|698.9|698.3|696.1|695.5|296
1622559900000|2021-06-01 15:05:00|698.5|697.9|698.1|697.5|698.7|698.1|697.2|696.6|273
1622560200000|2021-06-01 15:10:00|697.9|697.3|699.8|699.2|700.8|700.2|697.6|697|427
1622560500000|2021-06-01 15:15:00|699.9|699.3|695.7|695.1|699.9|699.3|695.5|694.9|928
1622560800000|2021-06-01 15:20:00|695.8|695.2|694.7|694.1|697.4|696.8|694.7|694.1|593
1622561100000|2021-06-01 15:25:00|694.5|693.9|693.8|693.2|695.3|694.7|692.9|692.3|478
1622561400000|2021-06-01 15:30:00|694.1|693.5|693.5|692.9|694.2|693.6|691.5|690.9|645
1622561700000|2021-06-01 15:35:00|693.4|692.8|692.2|691.6|693.7|693.1|692.2|691.6|278
1622562000000|2021-06-01 15:40:00|692.4|691.8|690.7|690.1|693|692.4|690.7|690.1|507
1622562300000|2021-06-01 15:45:00|690.9|690.3|692.9|692.3|693.1|692.5|690.7|690.1|751
1622562600000|2021-06-01 15:50:00|692.8|692.2|688.7|688.1|693.2|692.6|688.7|688.1|435
1622562900000|2021-06-01 15:55:00|688.8|688.2|688.8|688.2|689.5|688.9|687.4|686.8|692
1622563200000|2021-06-01 16:00:00|688.9|688.3|689.2|688.6|690.4|689.8|688.4|687.8|754
1622563500000|2021-06-01 16:05:00|689.4|688.8|692.3|691.7|693|692.4|689.4|688.8|367
1622563800000|2021-06-01 16:10:00|692.2|691.6|691.7|691.1|692.4|691.8|690.7|690.1|234
1622564100000|2021-06-01 16:15:00|691.8|691.2|692|691.4|693.2|692.6|691.8|691.2|254
1622564400000|2021-06-01 16:20:00|692.2|691.6|693.8|693.2|694.2|693.6|691.9|691.3|399
1622564700000|2021-06-01 16:25:00|694|693.4|695.3|694.7|695.7|695|693.9|693.3|517
1622565000000|2021-06-01 16:30:00|695.4|694.8|693.6|693|695.8|695.2|693.4|692.8|448
1622565300000|2021-06-01 16:35:00|693.8|693.2|693.7|693.1|694.9|694.3|693.6|693|280
1622565600000|2021-06-01 16:40:00|693.9|693.3|693|692.4|694.3|693.7|693|692.4|404
1622565900000|2021-06-01 16:45:00|693.2|692.6|694.4|693.8|694.9|694.3|693.2|692.6|386
1622566200000|2021-06-01 16:50:00|694.6|694|694.4|693.8|694.7|694.1|693.9|693.3|269
1622566500000|2021-06-01 16:55:00|694.3|693.7|694.7|694.1|695.2|694.6|694.2|693.6|323
1622566800000|2021-06-01 17:00:00|695.2|694.6|695.7|695.1|696.2|695.6|695.2|694.6|232
1622567100000|2021-06-01 17:05:00|695.6|695|695.2|694.6|695.9|695.3|694.5|693.9|279
1622567400000|2021-06-01 17:10:00|695|694.4|694.6|694|695.2|694.6|694.3|693.7|166
1622567700000|2021-06-01 17:15:00|694.7|694.1|694.9|694.3|695.2|694.6|694.4|693.8|179
1622568000000|2021-06-01 17:20:00|694.7|694.1|695.2|694.6|695.4|694.8|694.5|693.9|243
1622568300000|2021-06-01 17:25:00|695.1|694.5|694.5|693.9|695.7|695.1|694.5|693.9|255
1622568600000|2021-06-01 17:30:00|694.3|693.7|694|693.4|694.7|694.1|694|693.4|216
1622568900000|2021-06-01 17:35:00|694.1|693.5|695|694.4|695.4|694.8|694.1|693.5|283
1622569200000|2021-06-01 17:40:00|694.9|694.3|695.1|694.5|695.5|694.9|694.5|693.9|252
1622569500000|2021-06-01 17:45:00|695|694.4|696.7|696.1|696.8|696.2|694.7|694.1|313
1622569800000|2021-06-01 17:50:00|696.5|695.9|695.8|695.2|696.8|696.2|695.5|694.9|751
1622570100000|2021-06-01 17:55:00|695.9|695.3|695.8|695.2|696.8|696.2|695.5|694.9|368
1622570400000|2021-06-01 18:00:00|695.9|695.3|695|694.4|696.8|696.2|694.8|694.2|617
1622570700000|2021-06-01 18:05:00|695.2|694.6|694.2|693.6|696.5|695.9|693.2|692.6|746
1622571000000|2021-06-01 18:10:00|694.3|693.7|695.9|695.3|696.7|696.1|693.3|692.7|2621
1622571300000|2021-06-01 18:15:00|696.1|695.5|693.3|692.7|696.1|695.5|692.9|692.3|1102
1622592000000|2021-06-02 00:00:00|692.6|692|690.1|689.5|693.3|692.7|687.1|686.5|448
1622592300000|2021-06-02 00:05:00|690|689.4|690.4|689.8|690.7|690.1|688.3|687.6|303
1622592600000|2021-06-02 00:10:00|690.5|689.9|689.8|689.2|691.1|690.5|689.4|688.8|188
1622592900000|2021-06-02 00:15:00|690.1|689.5|690.1|689.5|690.2|689.6|689.4|688.8|132
1622593200000|2021-06-02 00:20:00|689.9|689.3|690.8|690.2|690.8|690.2|689.4|688.8|94
1622593500000|2021-06-02 00:25:00|690.7|690.1|690.7|690.1|691|690.4|690.1|689.5|101
1622593800000|2021-06-02 00:30:00|691|690.4|691.5|690.9|692.4|691.8|691|690.4|91
1622594100000|2021-06-02 00:35:00|691.7|691.1|692.8|692.2|692.8|692.2|691.1|690.5|99
1622594400000|2021-06-02 00:40:00|692.7|692.1|692.5|691.9|693|692.4|692.3|691.7|77
1622594700000|2021-06-02 00:45:00|692.4|691.8|692.4|691.8|692.6|692|692.1|691.5|53
1622595000000|2021-06-02 00:50:00|692.5|691.9|692.3|691.7|692.8|692.2|692.1|691.5|37
1622595300000|2021-06-02 00:55:00|692.1|691.5|692.5|691.9|692.5|691.9|691.8|691.2|37
1622595600000|2021-06-02 01:00:00|692.4|691.8|693.1|692.5|693.1|692.5|692.3|691.7|22
1622595900000|2021-06-02 01:05:00|693|692.4|692.8|692.2|693.1|692.5|692.6|692|34
1622596200000|2021-06-02 01:10:00|692.7|692.1|691.9|691.3|692.8|692.2|691.8|691.2|43
1622596500000|2021-06-02 01:15:00|691.8|691.2|692.6|692|692.6|692|691.8|691.2|45
1622596800000|2021-06-02 01:20:00|692.8|692.2|693.3|692.7|693.3|692.7|692.7|692.1|23
1622597100000|2021-06-02 01:25:00|693.1|692.5|692.9|692.3|693.4|692.8|692.9|692.3|17
1622597400000|2021-06-02 01:30:00|693.1|692.5|692.6|692|693.4|692.8|692.6|692|35
1622597700000|2021-06-02 01:35:00|691.4|690.8|691.3|690.7|691.4|690.8|690.9|690.3|30
1622598000000|2021-06-02 01:40:00|691.4|690.8|692|691.4|692|691.4|691.2|690.6|52
1622598300000|2021-06-02 01:45:00|692.1|691.5|692.6|692|692.7|692.1|691.9|691.3|18
1622598600000|2021-06-02 01:50:00|692.7|692.1|693.1|692.5|693.1|692.5|692.4|691.8|9
1622598900000|2021-06-02 01:55:00|693.2|692.6|693.4|692.8|693.6|693|693|692.4|21
1622599200000|2021-06-02 02:00:00|693.3|692.7|693.1|692.5|693.3|692.7|693|692.4|16
1622599500000|2021-06-02 02:05:00|693|692.4|693.2|692.6|693.4|692.8|692.9|692.3|90
1622599800000|2021-06-02 02:10:00|693.3|692.7|693.1|692.5|693.4|692.8|693.1|692.5|5
1622600100000|2021-06-02 02:15:00|692.9|692.3|692.8|692.2|693.3|692.7|692.8|692.2|40
1622600400000|2021-06-02 02:20:00|692.9|692.3|692.8|692.2|693|692.4|692.4|691.8|29
1622600700000|2021-06-02 02:25:00|693.1|692.5|693|692.4|693.3|692.7|692.8|692.2|19
1622601000000|2021-06-02 02:30:00|693.1|692.5|693.5|692.9|693.6|693|693|692.4|13
1622601300000|2021-06-02 02:35:00|693.4|692.8|693.1|692.5|693.5|692.9|693.1|692.5|7
1622601600000|2021-06-02 02:40:00|692.9|692.3|692.6|692|692.9|692.3|692.6|692|7
1622601900000|2021-06-02 02:45:00|692.4|691.8|692.6|692|692.8|692.2|692.3|691.7|22
1622602200000|2021-06-02 02:50:00|692.5|691.9|692.4|691.8|692.6|692|692.3|691.7|9
1622602500000|2021-06-02 02:55:00|692.3|691.7|692.3|691.7|692.6|692|692.3|691.7|8
1622602800000|2021-06-02 03:00:00|692.6|692|692.3|691.7|693.3|692.7|692.3|691.7|50
1622603100000|2021-06-02 03:05:00|692.4|691.8|692.3|691.7|692.6|692|692.3|691.7|24
1622603400000|2021-06-02 03:10:00|692.6|692|692.6|692|692.8|692.2|692.6|692|17
1622603700000|2021-06-02 03:15:00|692.7|692.1|692.8|692.2|693|692.4|692.7|692.1|10
1622604000000|2021-06-02 03:20:00|693.1|692.5|692.8|692.2|693.1|692.5|692.8|692.2|13
1622604300000|2021-06-02 03:25:00|692.7|692.1|692.6|692|692.8|692.2|692.6|692|7
1622604600000|2021-06-02 03:30:00|||||||||3
1622604900000|2021-06-02 03:35:00|692.5|691.9|692.6|692|692.6|692|692.4|691.8|11
1622605200000|2021-06-02 03:40:00|692.8|692.2|692.8|692.2|692.8|692.2|692.8|692.2|2
1622605500000|2021-06-02 03:45:00|693.1|692.5|693|692.4|693.3|692.7|693|692.4|4
1622605800000|2021-06-02 03:50:00|693.1|692.5|693|692.4|693.1|692.5|693|692.4|7
1622606100000|2021-06-02 03:55:00|693.1|692.5|693.4|692.8|693.4|692.8|692.8|692.2|9
1622606400000|2021-06-02 04:00:00|693.3|692.7|693.3|692.7|693.3|692.7|693.3|692.7|1
1622606700000|2021-06-02 04:05:00|693.2|692.6|693.3|692.7|693.3|692.7|693.2|692.6|3
1622607000000|2021-06-02 04:10:00|||||||||2
1622607300000|2021-06-02 04:15:00|||||||||13
1622607600000|2021-06-02 04:20:00|||||||||2
1622607900000|2021-06-02 04:25:00|692.8|692.2|692.9|692.3|692.9|692.3|692.8|692.2|10
1622608200000|2021-06-02 04:30:00|693|692.4|692.6|692|693.1|692.5|692.5|691.9|20
1622608500000|2021-06-02 04:35:00|692.8|692.2|692.9|692.3|693.1|692.5|692.6|692|9
1622608800000|2021-06-02 04:40:00|693|692.4|693.2|692.6|693.3|692.7|693|692.4|1
1622609100000|2021-06-02 04:45:00|693.3|692.7|693.8|693.2|693.8|693.2|693.3|692.7|19
1622609400000|2021-06-02 04:50:00|693.7|693.1|693.5|692.9|693.8|693.2|693.2|692.6|35
1622609700000|2021-06-02 04:55:00|693.6|693|693.7|693.1|693.8|693.2|693.5|692.9|3
1622610000000|2021-06-02 05:00:00|693.6|693|693|692.4|693.6|693|692.8|692.2|42
1622610300000|2021-06-02 05:05:00|693.1|692.5|693.4|692.8|693.4|692.8|693|692.4|11
1622610600000|2021-06-02 05:10:00|693.5|692.9|693.3|692.7|693.7|693.1|693.3|692.7|6
1622610900000|2021-06-02 05:15:00|693.2|692.6|693|692.4|693.2|692.6|693|692.4|1
1622611200000|2021-06-02 05:20:00|693.1|692.5|693.4|692.8|693.6|693|693.1|692.5|8
1622611500000|2021-06-02 05:25:00|693.5|692.9|693.8|693.2|693.8|693.2|693.5|692.9|23
1622611800000|2021-06-02 05:30:00|693.7|693.1|694|693.4|694.2|693.6|693.7|693.1|24
1622612100000|2021-06-02 05:35:00|694.1|693.5|695.9|695.3|696.1|695.5|694|693.4|96
1622612400000|2021-06-02 05:40:00|695.8|695.2|697.2|696.6|697.3|696.7|695.7|695.1|48
1622612700000|2021-06-02 05:45:00|697.1|696.5|696.6|696|697.1|696.5|696.4|695.8|10
1622613000000|2021-06-02 05:50:00|696.4|695.8|697.2|696.6|697.3|696.7|696.3|695.7|37
1622613300000|2021-06-02 05:55:00|697.3|696.7|697.1|696.5|697.3|696.7|697|696.4|26
1622613600000|2021-06-02 06:00:00|697|696.4|697|696.4|697.5|696.9|697|696.4|57
1622613900000|2021-06-02 06:05:00|697.5|696.9|698.2|697.6|698.3|697.7|697.3|696.7|18
1622614200000|2021-06-02 06:10:00|698.3|697.7|699|698.4|699.2|698.6|698.3|697.7|45
1622614500000|2021-06-02 06:15:00|698.8|698.2|698.3|697.7|699.1|698.5|698.1|697.5|38
1622614800000|2021-06-02 06:20:00|698.2|697.6|698.3|697.7|698.7|698.1|698.1|697.5|28
1622615100000|2021-06-02 06:25:00|698.2|697.6|698.5|697.9|698.8|698.2|698|697.4|44
1622615400000|2021-06-02 06:30:00|698.6|698|699.8|699.2|699.8|699.2|698.6|698|69
1622615700000|2021-06-02 06:35:00|699.7|699.1|698.6|698|699.8|699.2|698.6|698|44
1622616000000|2021-06-02 06:40:00|698.5|697.9|699.3|698.7|699.3|698.7|698.5|697.9|64
1622616300000|2021-06-02 06:45:00|699.2|698.6|699.5|698.9|699.5|698.9|698.7|698.1|24
1622616600000|2021-06-02 06:50:00|700|699.4|701|700.4|701.7|701.1|700|699.4|280
1622616900000|2021-06-02 06:55:00|701.1|700.5|700.8|700.2|701.5|700.9|700.5|699.9|51
1622617200000|2021-06-02 07:00:00|700.7|700.1|700.6|700|701|700.4|700.3|699.7|40
1622617500000|2021-06-02 07:05:00|700.7|700.1|700.3|699.7|701.1|700.5|700.3|699.7|63
1622617800000|2021-06-02 07:10:00|700.2|699.6|699|698.4|700.2|699.6|699|698.4|61
1622618100000|2021-06-02 07:15:00|698.8|698.2|698.3|697.7|699|698.4|698.1|697.5|35
1622618400000|2021-06-02 07:20:00|698|697.4|698.1|697.5|698.2|697.6|697|696.4|40
1622618700000|2021-06-02 07:25:00|698|697.4|697|696.4|698.1|697.5|696.7|696.1|104
1622619000000|2021-06-02 07:30:00|696.8|696.2|699|698.4|699.3|698.7|696.6|696|67
1622619300000|2021-06-02 07:35:00|699.1|698.5|700.1|699.5|700.4|699.8|699|698.4|40
1622619600000|2021-06-02 07:40:00|700|699.4|700|699.4|700.3|699.7|699.8|699.2|27
1622619900000|2021-06-02 07:45:00|699.8|699.2|700.1|699.5|700.3|699.7|699.8|699.2|18
1622620200000|2021-06-02 07:50:00|700.2|699.6|700.4|699.8|701|700.4|700|699.4|67
1622620500000|2021-06-02 07:55:00|700.3|699.7|700.8|700.2|700.8|700.2|699.7|699.1|31
1622620800000|2021-06-02 08:00:00|700.7|700.1|701|700.4|701|700.4|700.5|699.9|33
1622621100000|2021-06-02 08:05:00|701.2|700.6|701.7|701.1|702.1|701.5|701.2|700.6|114
1622621400000|2021-06-02 08:10:00|701.8|701.2|701.8|701.2|702|701.4|701.5|700.9|89
1622621700000|2021-06-02 08:15:00|701.7|701.1|702|701.4|702|701.4|701.1|700.5|143
1622622000000|2021-06-02 08:20:00|701.9|701.3|701.5|700.9|702|701.4|701.3|700.7|55
1622622300000|2021-06-02 08:25:00|701.3|700.7|700.8|700.2|702.2|701.6|700.3|699.7|122
1622622600000|2021-06-02 08:30:00|700.9|700.3|701.3|700.7|701.6|701|700.7|700.1|96
1622622900000|2021-06-02 08:35:00|701.1|700.5|701.5|700.9|702|701.4|700.8|700.2|73
1622623200000|2021-06-02 08:40:00|701.4|700.8|701.5|700.9|701.8|701.2|701.2|700.6|40
1622623500000|2021-06-02 08:45:00|701.3|700.7|702.3|701.7|703.5|702.9|701.3|700.7|190
1622623800000|2021-06-02 08:50:00|702.2|701.6|701.1|700.5|702.2|701.6|700.5|699.9|104
1622624100000|2021-06-02 08:55:00|701.2|700.6|701|700.4|701.3|700.7|700.1|699.5|84
1622624400000|2021-06-02 09:00:00|700.9|700.3|702.3|701.7|702.5|701.9|700.7|700.1|54
1622624700000|2021-06-02 09:05:00|702.1|701.5|701.6|701|702.3|701.7|701.5|700.9|43
1622625000000|2021-06-02 09:10:00|701.5|700.9|700.5|699.9|701.5|700.9|700.5|699.9|29
1622625300000|2021-06-02 09:15:00|700.6|700|700.5|699.9|701.4|700.8|700.5|699.9|79
1622625600000|2021-06-02 09:20:00|700.7|700.1|700.7|700.1|701|700.4|700.5|699.9|27
1622625900000|2021-06-02 09:25:00|700.8|700.2|700.2|699.6|700.9|700.3|700|699.4|32
1622626200000|2021-06-02 09:30:00|700.3|699.7|699.3|698.7|700.5|699.9|699.2|698.6|170
1622626500000|2021-06-02 09:35:00|699.2|698.6|700.5|699.9|700.7|700.1|699.2|698.6|57
1622626800000|2021-06-02 09:40:00|700.4|699.8|700.9|700.3|701.2|700.6|700.4|699.8|39
1622627100000|2021-06-02 09:45:00|700.8|700.2|700.7|700.1|701|700.4|700.4|699.8|16
1622627400000|2021-06-02 09:50:00|701|700.4|701|700.4|701.1|700.5|700.5|699.9|25
1622627700000|2021-06-02 09:55:00|700.9|700.3|701.9|701.3|702.3|701.7|700.4|699.8|79
1622628000000|2021-06-02 10:00:00|701.8|701.2|702.5|701.9|703.4|702.8|701.8|701.2|163
1622628300000|2021-06-02 10:05:00|702.6|702|701.8|701.2|702.8|702.2|701.8|701.2|24
1622628600000|2021-06-02 10:10:00|701.6|701|702|701.4|702|701.4|701.2|700.6|36
1622628900000|2021-06-02 10:15:00|702.1|701.5|701.6|701|702.5|701.9|701.6|701|12
1622629200000|2021-06-02 10:20:00|701.8|701.2|701.4|700.8|701.8|701.2|701.1|700.5|42
1622629500000|2021-06-02 10:25:00|701.3|700.7|699.5|698.9|701.3|700.7|699.3|698.7|33
1622629800000|2021-06-02 10:30:00|699.6|699|700.2|699.6|700.4|699.8|699.6|699|19
1622630100000|2021-06-02 10:35:00|700.4|699.8|701.4|700.8|701.5|700.9|700.4|699.8|48
1622630400000|2021-06-02 10:40:00|701.3|700.7|701.3|700.7|701.4|700.8|700.6|700|17
1622630700000|2021-06-02 10:45:00|701.4|700.8|700.5|699.9|701.5|700.9|700.5|699.9|18
1622631000000|2021-06-02 10:50:00|700.6|700|700.7|700.1|701|700.4|700.5|699.9|14
1622631300000|2021-06-02 10:55:00|700.8|700.2|701|700.4|701.4|700.8|700.7|700.1|39
1622631600000|2021-06-02 11:00:00|700.9|700.3|699.9|699.3|700.9|700.3|699.7|699.1|36
1622631900000|2021-06-02 11:05:00|699.7|699.1|699.6|699|699.8|699.2|699.2|698.6|42
1622632200000|2021-06-02 11:10:00|699.8|699.2|700.6|700|700.7|700.1|699.7|699.1|33
1622632500000|2021-06-02 11:15:00|700.7|700.1|700.5|699.9|700.9|700.3|700.3|699.7|31
1622632800000|2021-06-02 11:20:00|700.3|699.7|700.5|699.9|700.8|700.2|700.3|699.7|56
1622633100000|2021-06-02 11:25:00|700.6|700|700.3|699.7|700.6|700|700.1|699.5|26
1622633400000|2021-06-02 11:30:00|700.4|699.8|700.3|699.7|701.1|700.5|700.3|699.7|19
1622633700000|2021-06-02 11:35:00|699.9|699.3|698.9|698.3|700.2|699.6|698.7|698.1|122
1622634000000|2021-06-02 11:40:00|698.8|698.2|697.8|697.2|698.8|698.2|697.5|696.9|46
1622634300000|2021-06-02 11:45:00|697.9|697.3|697.9|697.3|698.1|697.5|697.6|697|39
1622634600000|2021-06-02 11:50:00|698.1|697.5|697.9|697.3|698.3|697.7|697.6|697|62
1622634900000|2021-06-02 11:55:00|698|697.4|697.9|697.3|698.2|697.6|697.6|697|21
1622635200000|2021-06-02 12:00:00|698|697.4|697.6|697|698.3|697.7|697.3|696.7|38
1622635500000|2021-06-02 12:05:00|697.7|697.1|698.1|697.5|698.2|697.6|697.6|697|21
1622635800000|2021-06-02 12:10:00|698|697.4|698.6|698|699.1|698.5|697.7|697.1|44
1622636100000|2021-06-02 12:15:00|698.5|697.9|701.3|700.7|701.6|701|698.5|697.9|130
1622636400000|2021-06-02 12:20:00|701.2|700.6|700.7|700.1|701.6|701|700.7|700.1|106
1622636700000|2021-06-02 12:25:00|700.3|699.7|699.3|698.7|700.3|699.7|699.3|698.7|44
1622637000000|2021-06-02 12:30:00|699.1|698.5|699.4|698.8|700|699.4|698.7|698.1|52
1622637300000|2021-06-02 12:35:00|699.5|698.9|701.7|701.1|701.7|701.1|699.2|698.6|69
1622637600000|2021-06-02 12:40:00|701.5|700.9|702.1|701.5|702.5|701.9|701|700.4|163
1622640600000|2021-06-02 13:30:00|702.3|701.7|702.1|701.5|702.5|701.9|695.8|695.2|1650
1622640900000|2021-06-02 13:35:00|702|701.4|699.5|698.9|702|701.4|696.5|695.9|1258
1622641200000|2021-06-02 13:40:00|699.4|698.8|696.6|696|699.5|698.9|694.5|693.9|772
1622641500000|2021-06-02 13:45:00|696.4|695.8|695.6|695|696.7|696.1|693.7|693.1|718
1622641800000|2021-06-02 13:50:00|695.7|695.1|694.9|694.3|697|696.4|693.7|693.1|865
1622642100000|2021-06-02 13:55:00|694.7|694.1|695.1|694.5|695.6|695|694.4|693.8|482
1622642400000|2021-06-02 14:00:00|695.2|694.6|698.2|697.6|698.4|697.8|695|694.4|625
1622642700000|2021-06-02 14:05:00|698.4|697.8|697.4|696.8|698.7|698.1|697.3|696.7|480
1622643000000|2021-06-02 14:10:00|697.2|696.6|699.7|699.1|699.9|699.3|696.9|696.3|472
1622643300000|2021-06-02 14:15:00|699.6|699|698.6|698|699.9|699.3|698.4|697.8|408
1622643600000|2021-06-02 14:20:00|698.7|698.1|700|699.4|700.5|699.9|698.2|697.6|646
1622643900000|2021-06-02 14:25:00|700.1|699.5|701.7|701.1|702.5|701.9|699.7|699.1|510
1622644200000|2021-06-02 14:30:00|701.6|701|698.2|697.6|702.2|701.6|697.9|697.3|624
1622644500000|2021-06-02 14:35:00|698.3|697.7|699.6|699|699.9|699.3|697.9|697.3|371
1622644800000|2021-06-02 14:40:00|699.7|699.1|699.4|698.8|700|699.4|699.2|698.6|300
1622645100000|2021-06-02 14:45:00|699.6|699|698.4|697.8|699.7|699.1|698.1|697.5|414
1622645400000|2021-06-02 14:50:00|698.2|697.6|696.9|696.3|698.9|698.3|696.8|696.2|469
1622645700000|2021-06-02 14:55:00|696.8|696.2|693.9|693.3|696.9|696.3|693.7|693.1|390
1622646000000|2021-06-02 15:00:00|694|693.4|692.9|692.3|694.6|694|692.5|691.9|687
1622646300000|2021-06-02 15:05:00|693|692.4|692.7|692.1|693|692.4|691.7|691.1|582
1622646600000|2021-06-02 15:10:00|692.8|692.2|692.4|691.8|693.1|692.5|692.1|691.5|455
1622646900000|2021-06-02 15:15:00|692.5|691.9|691.7|691.1|692.9|692.3|690.4|689.8|523
1622647200000|2021-06-02 15:20:00|691.6|691|689.9|689.3|692|691.4|689.9|689.3|665
1622647500000|2021-06-02 15:25:00|690|689.4|689.8|689.2|690.9|690.3|688.7|688.1|574
1622647800000|2021-06-02 15:30:00|689.9|689.3|689.1|688.5|689.9|689.3|688.4|687.8|479
1622648100000|2021-06-02 15:35:00|689.2|688.6|689.9|689.3|689.9|689.3|687.9|687.3|488
1622648400000|2021-06-02 15:40:00|690|689.4|688.9|688.3|690.4|689.8|687.5|686.9|534
1622648700000|2021-06-02 15:45:00|688.8|688.2|687.4|686.8|689.4|688.8|687.4|686.8|427
1622649000000|2021-06-02 15:50:00|687.5|686.9|688.1|687.5|688.2|687.6|686.5|685.9|462
1622649300000|2021-06-02 15:55:00|688|687.4|689.5|688.9|690.3|689.7|687.9|687.3|508
1622649600000|2021-06-02 16:00:00|689.6|689|689.4|688.8|690.1|689.5|688.7|688.1|329
1622649900000|2021-06-02 16:05:00|689.3|688.7|687.7|687.1|690.4|689.8|687.7|687.1|341
1622650200000|2021-06-02 16:10:00|687.5|686.9|685.3|684.7|687.8|687.2|684.7|684.1|1466
1622650500000|2021-06-02 16:15:00|685.4|684.8|684.7|684.1|685.6|685|683.8|683.2|1251
1622650800000|2021-06-02 16:20:00|684.8|684.2|686|685.4|686.8|686.2|683.9|683.3|642
1622651100000|2021-06-02 16:25:00|685.9|685.3|687.1|686.5|687.3|686.7|685.6|685|365
1622651400000|2021-06-02 16:30:00|686.9|686.3|687.8|687.2|688.3|687.7|686.6|686|434
1622651700000|2021-06-02 16:35:00|687.9|687.3|688.1|687.5|688.7|688.1|687.8|687.2|396
1622652000000|2021-06-02 16:40:00|688.2|687.6|687.9|687.3|688.4|687.8|687.7|687.1|289
1622652300000|2021-06-02 16:45:00|688|687.4|687.5|686.9|688.2|687.6|687.3|686.7|465
1622652600000|2021-06-02 16:50:00|687.4|686.8|686.4|685.8|687.9|687.3|686.3|685.7|246
1622652900000|2021-06-02 16:55:00|686.5|685.9|686.3|685.7|686.7|686.1|685.8|685.2|341
1622653200000|2021-06-02 17:00:00|686.4|685.8|687.5|686.9|687.7|687.1|685.9|685.3|281
1622653500000|2021-06-02 17:05:00|687.3|686.7|687|686.4|688|687.4|686.8|686.2|268
1622653800000|2021-06-02 17:10:00|686.8|686.2|689|688.4|689|688.4|686.3|685.7|357
1622654100000|2021-06-02 17:15:00|688.8|688.2|689|688.4|689.3|688.7|688.5|687.9|351
1622654400000|2021-06-02 17:20:00|688.9|688.3|689.8|689.2|690.2|689.6|688.8|688.2|278
1622654700000|2021-06-02 17:25:00|689.7|689.1|689.5|688.9|690.5|689.9|689.3|688.7|323
1622655000000|2021-06-02 17:30:00|689.6|689|689.6|689|690|689.4|689.1|688.5|303
1622655300000|2021-06-02 17:35:00|689.4|688.8|688.1|687.5|689.4|688.8|688.1|687.5|1194
1622655600000|2021-06-02 17:40:00|687.9|687.3|687.3|686.7|688.9|688.3|687.3|686.7|534
1622655900000|2021-06-02 17:45:00|687.4|686.8|687.3|686.7|688.1|687.5|686.9|686.3|311
1622656200000|2021-06-02 17:50:00|687.4|686.8|687.1|686.5|688.1|687.5|686.9|686.3|523
1622656500000|2021-06-02 17:55:00|687.2|686.6|687.7|687.1|687.9|687.3|687.1|686.5|278
1622656800000|2021-06-02 18:00:00|687.9|687.3|688.6|688|688.7|688.1|687.6|687|593
1622657100000|2021-06-02 18:05:00|688.4|687.8|689.7|689.1|689.7|689.1|687.7|687.1|696
1622657400000|2021-06-02 18:10:00|689.6|689|689.5|688.9|691.2|690.6|689.2|688.6|3507
1622657700000|2021-06-02 18:15:00|689.6|689|688.8|688.2|690.1|689.5|688.6|688|739
1622678400000|2021-06-03 00:00:00|692.2|691.6|693.2|692.6|693.3|692.7|691.7|691.1|183
1622678700000|2021-06-03 00:05:00|693.7|693.1|693.7|693.1|694|693.4|692.8|692.2|82
1622679000000|2021-06-03 00:10:00|694|693.4|694.2|693.6|694.8|694.2|693.7|693.1|67
1622679300000|2021-06-03 00:15:00|694.1|693.5|692.9|692.3|694.2|693.6|692.7|692.1|46
1622679600000|2021-06-03 00:20:00|693|692.4|693.3|692.7|694.4|693.8|693|692.4|299
1622679900000|2021-06-03 00:25:00|693.4|692.8|693.5|692.9|693.6|693|693.3|692.7|18
1622680200000|2021-06-03 00:30:00|693.3|692.7|694.5|693.9|694.5|693.9|693.3|692.7|40
1622680500000|2021-06-03 00:35:00|694.6|694|695.4|694.8|695.4|694.8|694.6|694|49
1622680800000|2021-06-03 00:40:00|695.5|694.9|696.2|695.6|696.7|696.1|695.4|694.8|111
1622681100000|2021-06-03 00:45:00|695.9|695.3|695.4|694.8|696.2|695.6|695.4|694.8|49
1622681400000|2021-06-03 00:50:00|695.3|694.7|695.2|694.6|695.3|694.7|694.9|694.3|48
1622681700000|2021-06-03 00:55:00|695.3|694.7|696.1|695.5|696.1|695.5|695.2|694.6|26
1622682000000|2021-06-03 01:00:00|696.2|695.6|695.8|695.2|696.2|695.6|695.7|695.1|38
1622682300000|2021-06-03 01:05:00|695.9|695.3|696.2|695.6|696.3|695.7|695.5|694.9|20
1622682600000|2021-06-03 01:10:00|696.1|695.5|696.2|695.6|696.2|695.6|695.9|695.3|130
1622682900000|2021-06-03 01:15:00|696|695.4|695.8|695.2|696.2|695.6|695.4|694.8|41
1622683200000|2021-06-03 01:20:00|695.9|695.3|694.9|694.3|696|695.4|694.9|694.3|37
1622683500000|2021-06-03 01:25:00|695.1|694.5|696.3|695.7|696.3|695.7|695|694.4|20
1622683800000|2021-06-03 01:30:00|696.2|695.6|696.5|695.9|696.5|695.9|696.1|695.5|15
1622684100000|2021-06-03 01:35:00|696.6|696|696.6|696|696.8|696.2|696.5|695.9|29
1622684400000|2021-06-03 01:40:00|696.5|695.9|695.8|695.2|696.6|696|695.8|695.2|33
1622684700000|2021-06-03 01:45:00|695.7|695.1|695.5|694.9|696|695.4|695.5|694.9|17
1622685000000|2021-06-03 01:50:00|695.6|695|695.2|694.6|695.6|695|695.2|694.6|23
1622685300000|2021-06-03 01:55:00|695.4|694.8|695.5|694.9|695.6|695|695.2|694.6|17
1622685600000|2021-06-03 02:00:00|695.4|694.8|695.5|694.9|695.7|695.1|695.2|694.6|32
1622685900000|2021-06-03 02:05:00|695.4|694.8|694.8|694.2|695.4|694.8|694.7|694.1|34
1622686200000|2021-06-03 02:10:00|694.9|694.3|694.4|693.8|695|694.4|694.2|693.6|17
1622686500000|2021-06-03 02:15:00|694.5|693.9|694.3|693.7|694.8|694.2|694.2|693.6|27
1622686800000|2021-06-03 02:20:00|694.5|693.9|693.8|693.2|694.5|693.9|693.7|693.1|16
1622687100000|2021-06-03 02:25:00|693.7|693.1|693.4|692.8|693.8|693.2|693.2|692.6|9
1622687400000|2021-06-03 02:30:00|693.5|692.9|693.7|693.1|693.9|693.3|693.4|692.8|21
1622687700000|2021-06-03 02:35:00|693.6|693|693.2|692.6|693.7|693.1|693.1|692.5|19
1622688000000|2021-06-03 02:40:00|693.3|692.7|693.2|692.6|693.7|693.1|693.2|692.6|38
1622688300000|2021-06-03 02:45:00|693.4|692.8|693.9|693.3|693.9|693.3|693.2|692.6|15
1622688600000|2021-06-03 02:50:00|694|693.4|694.2|693.6|694.2|693.6|693.9|693.3|9
1622688900000|2021-06-03 02:55:00|694.4|693.8|694.4|693.8|694.5|693.9|694.4|693.8|1
1622689200000|2021-06-03 03:00:00|694.5|693.9|694.4|693.8|694.5|693.9|694.4|693.8|0
1622689500000|2021-06-03 03:05:00|694.5|693.9|694.7|694.1|694.7|694.1|694.5|693.9|2
1622689800000|2021-06-03 03:10:00|694.9|694.3|694.9|694.3|695.2|694.6|694.9|694.3|7
1622690100000|2021-06-03 03:15:00|694.8|694.2|694.9|694.3|694.9|694.3|694.8|694.2|6
1622690400000|2021-06-03 03:20:00|695|694.4|695.1|694.5|695.2|694.6|695|694.4|4
1622690700000|2021-06-03 03:25:00|695|694.4|695.2|694.6|695.2|694.6|694.9|694.3|7
1622691000000|2021-06-03 03:30:00|695.3|694.7|695.4|694.8|695.4|694.8|695.3|694.7|0
1622691300000|2021-06-03 03:35:00|695.5|694.9|695.5|694.9|695.6|695|695.5|694.9|16
1622691600000|2021-06-03 03:40:00|695.3|694.7|694.9|694.3|695.3|694.7|694.9|694.3|20
1622691900000|2021-06-03 03:45:00|695|694.4|695|694.4|695.2|694.6|694.9|694.3|9
1622692200000|2021-06-03 03:50:00|695.1|694.5|695.1|694.5|695.2|694.6|694.9|694.3|83
1622692500000|2021-06-03 03:55:00|695|694.4|695|694.4|695|694.4|694.7|694.1|4
1622692800000|2021-06-03 04:00:00|694.9|694.3|695.2|694.6|695.2|694.6|694.9|694.3|4
1622693100000|2021-06-03 04:05:00|695|694.4|695|694.4|695|694.4|694.9|694.3|8
1622693400000|2021-06-03 04:10:00|694.9|694.3|695|694.4|695|694.4|694.9|694.3|0
1622693700000|2021-06-03 04:15:00|694.9|694.3|695|694.4|695.1|694.5|694.9|694.3|4
1622694000000|2021-06-03 04:20:00|694.9|694.3|695.1|694.5|695.1|694.5|694.9|694.3|3
1622694300000|2021-06-03 04:25:00|695|694.4|694.9|694.3|695|694.4|694.9|694.3|5
1622694600000|2021-06-03 04:30:00|695|694.4|694.9|694.3|695|694.4|694.9|694.3|2
1622694900000|2021-06-03 04:35:00|694.7|694.1|694.6|694|694.7|694.1|694.6|694|3
1622695200000|2021-06-03 04:40:00|694.7|694.1|694.9|694.3|695|694.4|694.7|694.1|5
1622695500000|2021-06-03 04:45:00|694.8|694.2|694|693.4|694.8|694.2|693.8|693.2|14
1622695800000|2021-06-03 04:50:00|693.9|693.3|693.2|692.6|694.2|693.6|693.2|692.6|89
1622696100000|2021-06-03 04:55:00|693.4|692.8|693.4|692.8|693.7|693.1|693.2|692.6|18
1622696400000|2021-06-03 05:00:00|693.5|692.9|693.7|693.1|693.7|693.1|693.5|692.9|12
1622696700000|2021-06-03 05:05:00|693.5|692.9|693.9|693.3|694|693.4|693.5|692.9|5
1622697000000|2021-06-03 05:10:00|694|693.4|693.4|692.8|694|693.4|693.2|692.6|28
1622697300000|2021-06-03 05:15:00|693.2|692.6|693.6|693|693.6|693|693.2|692.6|19
1622697600000|2021-06-03 05:20:00|693.5|692.9|693.6|693|693.6|693|693.4|692.8|14
1622697900000|2021-06-03 05:25:00|693.9|693.3|693.9|693.3|693.9|693.3|693.9|693.3|12
1622698200000|2021-06-03 05:30:00|693.7|693.1|693.8|693.2|693.9|693.3|693.4|692.8|20
1622698500000|2021-06-03 05:35:00|693.9|693.3|694.2|693.6|694.6|694|693.9|693.3|28
1622698800000|2021-06-03 05:40:00|694.4|693.8|695.1|694.5|695.2|694.6|694.4|693.8|47
1622699100000|2021-06-03 05:45:00|695|694.4|694.6|694|695.1|694.5|694.6|694|21
1622699400000|2021-06-03 05:50:00|694.5|693.9|694.7|694.1|694.8|694.2|694.1|693.5|16
1622699700000|2021-06-03 05:55:00|694.8|694.2|694.7|694.1|694.9|694.3|694.4|693.8|6
1622700000000|2021-06-03 06:00:00|694.8|694.2|694.7|694.1|695|694.4|694.7|694.1|3
1622700300000|2021-06-03 06:05:00|694.5|693.9|694.7|694.1|694.7|694.1|693.7|693.1|29
1622700600000|2021-06-03 06:10:00|694.6|694|693.9|693.3|694.6|694|693.7|693.1|38
1622700900000|2021-06-03 06:15:00|693.7|693.1|692.7|692.1|693.8|693.2|692.4|691.8|48
1622701200000|2021-06-03 06:20:00|692.6|692|692.2|691.6|692.6|692|691.1|690.5|64
1622701500000|2021-06-03 06:25:00|692.1|691.5|692.5|691.9|693.2|692.6|691.9|691.3|51
1622701800000|2021-06-03 06:30:00|692.4|691.8|692|691.4|692.7|692.1|691.5|690.9|44
1622702100000|2021-06-03 06:35:00|692.1|691.5|692.2|691.6|692.7|692.1|692.1|691.5|18
1622702400000|2021-06-03 06:40:00|692|691.4|691.9|691.3|692.6|692|691.9|691.3|33
1622702700000|2021-06-03 06:45:00|691.8|691.2|691.4|690.8|691.9|691.3|691.2|690.6|37
1622703000000|2021-06-03 06:50:00|691.7|691.1|693.4|692.8|693.7|693.1|691.7|691.1|53
1622703300000|2021-06-03 06:55:00|694.1|693.5|694.7|694.1|695.4|694.8|694.1|693.5|111
1622703600000|2021-06-03 07:00:00|694.4|693.8|694.2|693.6|694.9|694.3|694.2|693.6|29
1622703900000|2021-06-03 07:05:00|694.4|693.8|694.2|693.6|694.7|694.1|693.9|693.3|63
1622704200000|2021-06-03 07:10:00|694.1|693.5|693.9|693.3|694.4|693.8|693.7|693.1|20
1622704500000|2021-06-03 07:15:00|693.8|693.2|694.4|693.8|694.4|693.8|693.2|692.6|81
1622704800000|2021-06-03 07:20:00|694.3|693.7|695.1|694.5|695.3|694.7|694.3|693.7|68
1622705100000|2021-06-03 07:25:00|695|694.4|694.1|693.5|695.1|694.5|694.1|693.5|85
1622705400000|2021-06-03 07:30:00|694|693.4|693.9|693.3|694.4|693.8|693.9|693.3|9
1622705700000|2021-06-03 07:35:00|693.5|692.9|693.6|693|693.6|693|693.1|692.5|41
1622706000000|2021-06-03 07:40:00|693.5|692.9|693.1|692.5|693.5|692.9|692.9|692.3|34
1622706300000|2021-06-03 07:45:00|693|692.4|693.4|692.8|693.4|692.8|692.9|692.3|22
1622706600000|2021-06-03 07:50:00|693.3|692.7|693.6|693|694.4|693.8|693.3|692.7|108
1622706900000|2021-06-03 07:55:00|693.9|693.3|693.4|692.8|693.9|693.3|693.4|692.8|22
1622707200000|2021-06-03 08:00:00|693.1|692.5|694.7|694.1|694.7|694.1|693|692.4|97
1622707500000|2021-06-03 08:05:00|694.6|694|695.6|695|695.6|695|694.6|694|58
1622707800000|2021-06-03 08:10:00|695.5|694.9|695.2|694.6|695.8|695.2|695.1|694.5|35
1622708100000|2021-06-03 08:15:00|695.1|694.5|695.1|694.5|695.6|695|694.9|694.3|56
1622708400000|2021-06-03 08:20:00|695|694.4|694.8|694.2|695.3|694.7|694.8|694.2|16
1622708700000|2021-06-03 08:25:00|694.6|694|694.6|694|694.6|694|694.1|693.5|37
1622709000000|2021-06-03 08:30:00|694.7|694.1|695.9|695.3|695.9|695.3|694.7|694.1|42
1622709300000|2021-06-03 08:35:00|696.1|695.5|695.8|695.2|696.3|695.7|695.8|695.2|35
1622709600000|2021-06-03 08:40:00|696|695.4|695.6|695|696.1|695.5|695.4|694.8|24
1622709900000|2021-06-03 08:45:00|695.5|694.9|695.4|694.8|695.6|695|694.4|693.8|40
1622710200000|2021-06-03 08:50:00|695.6|695|695.1|694.5|695.6|695|694.6|694|14
1622710500000|2021-06-03 08:55:00|694.9|694.3|694.6|694|694.9|694.3|694.3|693.7|26
1622710800000|2021-06-03 09:00:00|694.4|693.8|694.8|694.2|695.1|694.5|694.4|693.8|12
1622711100000|2021-06-03 09:05:00|694.9|694.3|695|694.4|695.2|694.6|694.6|694|31
1622711400000|2021-06-03 09:10:00|694.9|694.3|694.9|694.3|695|694.4|694.5|693.9|7
1622711700000|2021-06-03 09:15:00|695|694.4|694.3|693.7|695.3|694.7|693.8|693.2|60
1622712000000|2021-06-03 09:20:00|694.4|693.8|694.8|694.2|695|694.4|694.3|693.7|27
1622712300000|2021-06-03 09:25:00|694.6|694|694.6|694|695|694.4|694.6|694|43
1622712600000|2021-06-03 09:30:00|694.5|693.9|694.6|694|694.8|694.2|694.5|693.9|6
1622712900000|2021-06-03 09:35:00|694.8|694.2|694.3|693.7|694.8|694.2|694.2|693.6|10
1622713200000|2021-06-03 09:40:00|694.1|693.5|694.1|693.5|694.4|693.8|694.1|693.5|5
1622713500000|2021-06-03 09:45:00|694.2|693.6|695.1|694.5|695.1|694.5|694.1|693.5|26
1622713800000|2021-06-03 09:50:00|695|694.4|695.3|694.7|695.3|694.7|694.9|694.3|14
1622714100000|2021-06-03 09:55:00|695.4|694.8|695.3|694.7|695.6|695|695.3|694.7|19
1622714400000|2021-06-03 10:00:00|695.4|694.8|696.8|696.2|696.8|696.2|695.3|694.7|126
1622714700000|2021-06-03 10:05:00|697.7|697.1|697.5|696.9|698.6|698|696.9|696.3|176
1622715000000|2021-06-03 10:10:00|697.4|696.8|697.3|696.7|697.6|697|697.3|696.7|23
1622715300000|2021-06-03 10:15:00|697.1|696.5|697.8|697.2|698|697.4|697.1|696.5|33
1622715600000|2021-06-03 10:20:00|697.7|697.1|697.3|696.7|697.8|697.2|697.3|696.7|6
1622715900000|2021-06-03 10:25:00|697.2|696.6|696.9|696.3|697.3|696.7|696.8|696.2|9
1622716200000|2021-06-03 10:30:00|696.8|696.2|696.7|696.1|697.2|696.6|696.7|696.1|18
1622716500000|2021-06-03 10:35:00|696.8|696.2|697.1|696.5|697.4|696.8|696.7|696.1|123
1622716800000|2021-06-03 10:40:00|697.3|696.7|697.2|696.6|697.6|697|696.9|696.3|16
1622717100000|2021-06-03 10:45:00|697.1|696.5|696.9|696.3|697.3|696.7|696.6|696|13
1622717400000|2021-06-03 10:50:00|696.8|696.2|697.5|696.9|697.7|697.1|696.6|696|15
1622717700000|2021-06-03 10:55:00|697.3|696.7|696.2|695.6|697.3|696.7|696.1|695.5|27
1622718000000|2021-06-03 11:00:00|696.1|695.5|695.8|695.2|696.1|695.5|695.5|694.9|39
1622718300000|2021-06-03 11:05:00|695.7|695.1|696.3|695.7|696.5|695.9|695.5|694.9|79
1622718600000|2021-06-03 11:10:00|696.4|695.8|696.6|696|696.7|696.1|696.1|695.5|54
1622718900000|2021-06-03 11:15:00|696.7|696.1|697.1|696.5|697.3|696.7|696.7|696.1|18
1622719200000|2021-06-03 11:20:00|696.9|696.3|697.6|697|697.8|697.2|696.8|696.2|80
1622719500000|2021-06-03 11:25:00|697.5|696.9|697|696.4|697.6|697|697|696.4|6
1622719800000|2021-06-03 11:30:00|696.9|696.3|696.9|696.3|697.3|696.7|696.3|695.7|85
1622720100000|2021-06-03 11:35:00|696.8|696.2|697.6|697|697.8|697.2|696.8|696.2|60
1622720400000|2021-06-03 11:40:00|697.8|697.2|700.1|699.5|700.1|699.5|697.8|697.2|151
1622720700000|2021-06-03 11:45:00|700.4|699.8|700.4|699.8|701.2|700.6|700.1|699.5|316
1622721000000|2021-06-03 11:50:00|700.5|699.9|700.4|699.8|701.1|700.5|700.2|699.6|211
1622721300000|2021-06-03 11:55:00|700.5|699.9|699.7|699.1|700.5|699.9|699.1|698.5|102
1622721600000|2021-06-03 12:00:00|699.6|699|700.7|700.1|701.5|700.9|699.5|698.9|155
1622721900000|2021-06-03 12:05:00|700.6|700|700|699.4|701|700.4|699.8|699.2|132
1622722200000|2021-06-03 12:10:00|700.1|699.5|700.2|699.6|700.9|700.3|699.8|699.2|55
1622722500000|2021-06-03 12:15:00|700.3|699.7|699.2|698.6|700.6|700|699.1|698.5|117
1622722800000|2021-06-03 12:20:00|699.1|698.5|697.5|696.9|699.1|698.5|697.5|696.9|105
1622723100000|2021-06-03 12:25:00|697.1|696.5|697.3|696.7|697.6|697|696.6|696|85
1622723400000|2021-06-03 12:30:00|697.7|696.2|699.2|698.6|699.5|698.9|697.3|696.2|131
1622723700000|2021-06-03 12:35:00|699.3|698.7|699.3|698.7|699.7|699.1|699.1|698.5|70
1622724000000|2021-06-03 12:40:00|699.2|698.6|698.6|698|699.7|699.1|698.5|697.9|209
1622727000000|2021-06-03 13:30:00|698.8|698.2|691.3|690.7|699.3|698.7|690.7|690.1|2174
1622727300000|2021-06-03 13:35:00|691.4|690.8|688.3|687.7|691.4|690.8|687.9|687.3|1037
1622727600000|2021-06-03 13:40:00|688.2|687.6|685.6|685|690.1|689.5|685.6|685|929
1622727900000|2021-06-03 13:45:00|685.7|685.1|685.3|684.7|687.7|687.1|684.9|684.3|748
1622728200000|2021-06-03 13:50:00|685.4|684.8|682.5|681.9|685.8|685.2|680.8|680.2|1353
1622728500000|2021-06-03 13:55:00|682.6|682|682.7|682.1|684.4|683.8|682.2|681.6|698
1622728800000|2021-06-03 14:00:00|682.5|681.9|684.4|683.8|684.5|683.9|681.1|680.5|584
1622729100000|2021-06-03 14:05:00|684.5|683.9|683.4|682.8|684.7|684.1|681.5|680.9|667
1622729400000|2021-06-03 14:10:00|683.3|682.7|684|683.4|684.5|683.9|681.7|681.1|473
1622729700000|2021-06-03 14:15:00|684.1|683.5|682.5|681.9|684.5|683.9|682.5|681.9|451
1622730000000|2021-06-03 14:20:00|682.4|681.8|683.5|682.9|683.7|683.1|682|681.4|394
1622730300000|2021-06-03 14:25:00|683.3|682.7|680.9|680.3|683.3|682.7|680.8|680.2|354
1622730600000|2021-06-03 14:30:00|681|680.4|682.7|682.1|682.7|682.1|679.3|678.7|697
1622730900000|2021-06-03 14:35:00|682.5|681.9|681.9|681.3|682.7|682.1|680.7|680.1|388
1622731200000|2021-06-03 14:40:00|681.7|681.1|681.4|680.8|682.2|681.6|680.9|680.3|325
1622731500000|2021-06-03 14:45:00|681.5|680.9|682.2|681.6|682.4|681.8|681.2|680.6|338
1622731800000|2021-06-03 14:50:00|682.3|681.7|682|681.4|682.7|682.1|681.7|681.1|257
1622732100000|2021-06-03 14:55:00|681.9|681.3|681.4|680.8|682.3|681.7|680.7|680.1|310
1622732400000|2021-06-03 15:00:00|681.2|680.6|684.4|683.8|684.9|684.3|680.4|679.8|827
1622732700000|2021-06-03 15:05:00|684.2|683.6|682.9|682.3|684.4|683.8|682.7|682.1|291
1622733000000|2021-06-03 15:10:00|682.8|682.2|682.5|681.9|683|682.4|682|681.4|228
1622733300000|2021-06-03 15:15:00|682.4|681.8|681.8|681.2|682.9|682.3|681.5|680.9|279
1622733600000|2021-06-03 15:20:00|681.6|681|681.1|680.5|682|681.4|681|680.4|162
1622733900000|2021-06-03 15:25:00|681.2|680.6|678.6|678|681.3|680.7|678|677.4|703
1622734200000|2021-06-03 15:30:00|678.7|678.1|678.2|677.6|679.2|678.6|677.9|677.3|592
1622734500000|2021-06-03 15:35:00|678.1|677.5|679.5|678.9|679.7|679.1|677.3|676.7|425
1622734800000|2021-06-03 15:40:00|679.7|679.1|678.2|677.6|679.7|679.1|678|677.4|172
1622735100000|2021-06-03 15:45:00|678.3|677.7|678.7|678.1|679.5|678.9|678.2|677.6|305
1622735400000|2021-06-03 15:50:00|678.8|678.2|679.3|678.7|679.5|678.9|678.7|678.1|295
1622735700000|2021-06-03 15:55:00|679.2|678.6|680.4|679.8|680.4|679.8|679.1|678.5|267
1622736000000|2021-06-03 16:00:00|680.5|679.9|683.5|682.9|683.7|683.1|680.2|679.6|1281
1622736300000|2021-06-03 16:05:00|683.6|683|682.3|681.7|684|683.4|682.3|681.7|381
1622736600000|2021-06-03 16:10:00|682.2|681.6|683.2|682.6|683.8|683.2|682.1|681.5|195
1622736900000|2021-06-03 16:15:00|683.1|682.5|683|682.4|683.1|682.5|681.6|681|235
1622737200000|2021-06-03 16:20:00|683.2|682.6|681.3|680.7|683.5|682.9|680.8|680.2|407
1622737500000|2021-06-03 16:25:00|681|680.4|679.2|678.6|681.5|680.9|679.2|678.6|524
1622737800000|2021-06-03 16:30:00|679.3|678.7|677.4|676.8|679.6|679|677.1|676.5|459
1622738100000|2021-06-03 16:35:00|677.6|677|679|678.4|679.3|678.7|677.6|677|314
1622738400000|2021-06-03 16:40:00|679.1|678.5|676.9|676.3|679.1|678.5|676.4|675.8|381
1622738700000|2021-06-03 16:45:00|677.1|676.5|677.7|677.1|678.5|677.9|676.9|676.3|311
1622739000000|2021-06-03 16:50:00|677.6|677|676.1|675.5|677.7|677.1|676.1|675.5|415
1622739300000|2021-06-03 16:55:00|676.2|675.6|676.1|675.5|676.8|676.2|675.6|675|448
1622739600000|2021-06-03 17:00:00|676.2|675.6|675.6|675|676.8|676.2|675.1|674.5|372
1622739900000|2021-06-03 17:05:00|675.7|675.1|672.1|671.5|675.9|675.3|672.1|671.3|687
1622740200000|2021-06-03 17:10:00|672.2|671.6|674.2|673.6|674.4|673.8|672.2|671.6|436
1622740500000|2021-06-03 17:15:00|674.1|673.5|673.9|673.3|674.1|673.5|672.9|672.3|514
1622740800000|2021-06-03 17:20:00|674|673.4|673.6|673|674.4|673.8|672.9|672.3|393
1622741100000|2021-06-03 17:25:00|673.7|673.1|673.6|673|673.7|673.1|672.1|671.5|274
1622741400000|2021-06-03 17:30:00|673.4|672.8|674.7|674.1|675.4|674.8|673.4|672.8|383
1622741700000|2021-06-03 17:35:00|674.6|674|675|674.4|675.1|674.5|673.9|673.3|307
1622742000000|2021-06-03 17:40:00|674.9|674.3|674.3|673.7|675.4|674.8|674.1|673.5|270
1622742300000|2021-06-03 17:45:00|674.1|673.5|675.7|675.1|675.9|675.3|674.1|673.5|322
1622742600000|2021-06-03 17:50:00|675.6|675|675.1|674.5|675.7|675.1|674.9|674.3|348
1622742900000|2021-06-03 17:55:00|675.3|674.7|676.2|675.6|676.5|675.9|675.2|674.6|500
1622743200000|2021-06-03 18:00:00|676.3|675.7|677.6|677|677.9|677.3|676.1|675.5|674
1622743500000|2021-06-03 18:05:00|677.7|677.1|678.1|677.5|678.4|677.8|677.4|676.8|1151
1622743800000|2021-06-03 18:10:00|678|677.4|679.4|678.8|679.9|679.3|677.1|676.5|3088
1622744100000|2021-06-03 18:15:00|679.3|678.7|679.2|678.6|680.3|679.7|678.6|678|665
1622764800000|2021-06-04 00:00:00|681.1|680.5|680.1|679.5|682.8|682.2|680|679.4|350
1622765100000|2021-06-04 00:05:00|680.2|679.6|680.2|679.6|680.9|680.3|679.5|678.9|100
1622765400000|2021-06-04 00:10:00|680.3|679.7|680.8|680.2|680.9|680.3|680.2|679.6|41
1622765700000|2021-06-04 00:15:00|680.6|680|680.6|680|681.5|680.9|680.6|680|59
1622766000000|2021-06-04 00:20:00|680.7|680.1|681.6|681|681.8|681.2|680.7|680.1|70
1622766300000|2021-06-04 00:25:00|681.7|681.1|682.1|681.5|682.1|681.5|681.1|680.5|42
1622766600000|2021-06-04 00:30:00|682|681.4|681.4|680.8|682.1|681.5|681.2|680.6|34
1622766900000|2021-06-04 00:35:00|681.3|680.7|681.4|680.8|681.9|681.3|681.1|680.5|27
1622767200000|2021-06-04 00:40:00|681.5|680.9|681.1|680.5|681.6|681|681.1|680.5|30
1622767500000|2021-06-04 00:45:00|681.3|680.7|681.6|681|681.6|681|681|680.4|37
1622767800000|2021-06-04 00:50:00|681.8|681.2|681.4|680.8|682|681.4|681.4|680.8|36
1622768100000|2021-06-04 00:55:00|681.5|680.9|682.2|681.6|682.3|681.7|681.5|680.9|136
1622768400000|2021-06-04 01:00:00|682.1|681.5|682.8|682.2|683.1|682.5|681.6|681|328
1622768700000|2021-06-04 01:05:00|682.6|682|682|681.4|682.7|682.1|682|681.4|24
1622769000000|2021-06-04 01:10:00|682.2|681.6|683|682.4|683|682.4|682|681.4|25
1622769300000|2021-06-04 01:15:00|682.8|682.2|682.1|681.5|682.8|682.2|682|681.4|21
1622769600000|2021-06-04 01:20:00|682.3|681.7|681.7|681.1|682.3|681.7|681.3|680.7|7
1622769900000|2021-06-04 01:25:00|681.6|681|681.1|680.5|681.8|681.2|681|680.4|13
1622770200000|2021-06-04 01:30:00|681|680.4|680.1|679.5|681|680.4|680.1|679.5|36
1622770500000|2021-06-04 01:35:00|680.2|679.6|680.5|679.9|680.8|680.2|680.1|679.5|48
1622770800000|2021-06-04 01:40:00|680.6|680|680.5|679.9|680.6|680|680.3|679.7|13
1622771100000|2021-06-04 01:45:00|680.4|679.8|680.3|679.7|680.6|680|680.3|679.7|118
1622771400000|2021-06-04 01:50:00|680.4|679.8|680.5|679.9|680.8|680.2|680.3|679.7|3
1622771700000|2021-06-04 01:55:00|680.4|679.8|680.4|679.8|680.6|680|680.3|679.7|1
1622772000000|2021-06-04 02:00:00|680.3|679.7|680.8|680.2|680.9|680.3|680.3|679.7|8
1622772300000|2021-06-04 02:05:00|680.6|680|680.8|680.2|680.8|680.2|680.5|679.9|4
1622772600000|2021-06-04 02:10:00|680.9|680.3|681|680.4|681.1|680.5|680.7|680.1|3
1622772900000|2021-06-04 02:15:00|680.9|680.3|680.8|680.2|681|680.4|680.6|680|2
1622773200000|2021-06-04 02:20:00|680.9|680.3|681.8|681.2|682|681.4|680.9|680.3|30
1622773500000|2021-06-04 02:25:00|681.9|681.3|681.5|680.9|682|681.4|681.5|680.9|1
1622773800000|2021-06-04 02:30:00|681.3|680.7|681.3|680.7|681.6|681|681.3|680.7|10
1622774100000|2021-06-04 02:35:00|681.5|680.9|681.3|680.7|681.5|680.9|681|680.4|19
1622774400000|2021-06-04 02:40:00|681.4|680.8|681.3|680.7|681.5|680.9|681.3|680.7|10
1622774700000|2021-06-04 02:45:00|||||||||1
1622775000000|2021-06-04 02:50:00|681.4|680.8|681.2|680.6|681.4|680.8|681|680.4|6
1622775300000|2021-06-04 02:55:00|681|680.4|680.8|680.2|681.1|680.5|680.8|680.2|5
1622775600000|2021-06-04 03:00:00|680.7|680.1|681.4|680.8|681.5|680.9|680.7|680.1|21
1622775900000|2021-06-04 03:05:00|681.3|680.7|681|680.4|681.5|680.9|681|680.4|10
1622776200000|2021-06-04 03:10:00|680.9|680.3|681.1|680.5|681.2|680.6|680.9|680.3|2
1622776500000|2021-06-04 03:15:00|681.2|680.6|681|680.4|681.3|680.7|680.8|680.2|7
1622776800000|2021-06-04 03:20:00|680.8|680.2|681|680.4|681|680.4|680.8|680.2|2
1622777100000|2021-06-04 03:25:00|681.1|680.5|681|680.4|681.1|680.5|681|680.4|3
1622777400000|2021-06-04 03:30:00|680.9|680.3|680.8|680.2|681|680.4|680.7|680.1|3
1622777700000|2021-06-04 03:35:00|681|680.4|681.2|680.6|681.2|680.6|680.8|680.2|5
1622778000000|2021-06-04 03:40:00|681.3|680.7|681.3|680.7|681.5|680.9|681|680.4|13
1622778300000|2021-06-04 03:45:00|681.2|680.6|681.2|680.6|681.5|680.9|681.2|680.6|5
1622778600000|2021-06-04 03:50:00|681|680.4|681.3|680.7|681.5|680.9|681|680.4|9
1622778900000|2021-06-04 03:55:00|681.2|680.6|681.2|680.6|681.2|680.6|681.2|680.6|0
1622779200000|2021-06-04 04:00:00|681.1|680.5|681.1|680.5|681.3|680.7|681.1|680.5|0
1622779500000|2021-06-04 04:05:00|681.2|680.6|681|680.4|681.3|680.7|681|680.4|11
1622779800000|2021-06-04 04:10:00|680.8|680.2|680.8|680.2|680.8|680.2|680.8|680.2|7
1622780100000|2021-06-04 04:15:00|680.7|680.1|680.5|679.9|680.8|680.2|680.3|679.7|2
1622780400000|2021-06-04 04:20:00|680.7|680.1|680.7|680.1|680.7|680.1|680.6|680|5
1622780700000|2021-06-04 04:25:00|680.6|680|680.2|679.6|680.6|680|680.2|679.6|8
1622781000000|2021-06-04 04:30:00|680.3|679.7|680.4|679.8|680.5|679.9|680.3|679.7|6
1622781300000|2021-06-04 04:35:00|680.3|679.7|680.3|679.7|680.4|679.8|680.3|679.7|3
1622781600000|2021-06-04 04:40:00|680.2|679.6|680.1|679.5|680.3|679.7|680|679.4|8
1622781900000|2021-06-04 04:45:00|680.2|679.6|680.1|679.5|680.2|679.6|679.8|679.2|9
1622782200000|2021-06-04 04:50:00|680.2|679.6|680.3|679.7|680.3|679.7|680|679.4|10
1622782500000|2021-06-04 04:55:00|680.5|679.9|680.1|679.5|680.5|679.9|680.1|679.5|12
1622782800000|2021-06-04 05:00:00|680.3|679.7|679.5|678.9|680.3|679.7|679.5|678.9|22
1622783100000|2021-06-04 05:05:00|679.7|679.1|679.6|679|679.8|679.2|679.5|678.9|9
1622783400000|2021-06-04 05:10:00|679.7|679.1|679.7|679.1|679.8|679.2|679.6|679|9
1622783700000|2021-06-04 05:15:00|679.6|679|680.3|679.7|680.5|679.9|679.6|679|20
1622784000000|2021-06-04 05:20:00|680.2|679.6|680.4|679.8|680.4|679.8|680.2|679.6|1
1622784300000|2021-06-04 05:25:00|680.3|679.7|680.3|679.7|680.5|679.9|680|679.4|10
1622784600000|2021-06-04 05:30:00|680.4|679.8|680.5|679.9|680.5|679.9|680.2|679.6|9
1622784900000|2021-06-04 05:35:00|680.8|680.2|680.7|680.1|681|680.4|680.5|679.9|8
1622785200000|2021-06-04 05:40:00|680.6|680|680.5|679.9|680.6|680|680.5|679.9|0
1622785500000|2021-06-04 05:45:00|680.4|679.8|680.3|679.7|680.4|679.8|680|679.4|15
1622785800000|2021-06-04 05:50:00|680.2|679.6|680.1|679.5|680.2|679.6|680|679.4|3
1622786100000|2021-06-04 05:55:00|680|679.4|679.7|679.1|680.3|679.7|679.7|679.1|9
1622786400000|2021-06-04 06:00:00|679.6|679|679.2|678.6|679.6|679|678.8|678.2|33
1622786700000|2021-06-04 06:05:00|679.3|678.7|679.9|679.3|679.9|679.3|679.3|678.7|11
1622787000000|2021-06-04 06:10:00|679.7|679.1|679.7|679.1|680|679.4|679.7|679.1|6
1622787300000|2021-06-04 06:15:00|679.8|679.2|679.5|678.9|679.8|679.2|679.3|678.7|19
1622787600000|2021-06-04 06:20:00|679.6|679|679.7|679.1|679.9|679.3|679.5|678.9|13
1622787900000|2021-06-04 06:25:00|679.9|679.3|679.7|679.1|679.9|679.3|679.7|679.1|4
1622788200000|2021-06-04 06:30:00|679.8|679.2|679.3|678.7|679.8|679.2|679.3|678.7|16
1622788500000|2021-06-04 06:35:00|679.2|678.6|679.5|678.9|679.7|679.1|679.2|678.6|13
1622788800000|2021-06-04 06:40:00|679.7|679.1|680.8|680.2|680.8|680.2|679.5|678.9|36
1622789100000|2021-06-04 06:45:00|680.5|679.9|680.5|679.9|680.5|679.9|680.3|679.7|21
1622789400000|2021-06-04 06:50:00|680.4|679.8|681.3|680.7|681.3|680.7|680|679.4|48
1622789700000|2021-06-04 06:55:00|681.4|680.8|681.6|681|681.7|681.1|681.3|680.7|9
1622790000000|2021-06-04 07:00:00|681.7|681.1|681.5|680.9|682.3|681.7|681.5|680.9|60
1622790300000|2021-06-04 07:05:00|681.8|681.2|682|681.4|682|681.4|681.2|680.6|22
1622790600000|2021-06-04 07:10:00|682.3|681.7|682.4|681.8|682.5|681.9|682.1|681.5|28
1622790900000|2021-06-04 07:15:00|682.5|681.9|683|682.4|683.2|682.6|682.3|681.7|62
1622791200000|2021-06-04 07:20:00|682.9|682.3|683|682.4|683|682.4|682.6|682|28
1622791500000|2021-06-04 07:25:00|682.9|682.3|682.8|682.2|683.1|682.5|682.6|682|24
1622791800000|2021-06-04 07:30:00|682.7|682.1|683|682.4|683|682.4|682|681.4|52
1622792100000|2021-06-04 07:35:00|682.7|682.1|683|682.4|683.1|682.5|682.5|681.9|13
1622792400000|2021-06-04 07:40:00|682.8|682.2|682.2|681.6|682.9|682.3|682|681.4|33
1622792700000|2021-06-04 07:45:00|682.4|681.8|683.2|682.6|683.6|683|682.2|681.6|48
1622793000000|2021-06-04 07:50:00|683.1|682.5|683.7|683.1|684.3|683.7|683.1|682.5|51
1622793300000|2021-06-04 07:55:00|683.6|683|683.3|682.7|683.9|683.3|683.3|682.7|10
1622793600000|2021-06-04 08:00:00|683.4|682.8|683.5|682.9|683.8|683.2|683.2|682.6|24
1622793900000|2021-06-04 08:05:00|683.4|682.8|682.3|681.7|683.6|683|682.3|681.7|20
1622794200000|2021-06-04 08:10:00|682.4|681.8|683|682.4|683.1|682.5|682.4|681.8|53
1622794500000|2021-06-04 08:15:00|683.1|682.5|682.8|682.2|683.1|682.5|682.6|682|25
1622794800000|2021-06-04 08:20:00|682.7|682.1|682.6|682|683|682.4|682.6|682|18
1622795100000|2021-06-04 08:25:00|682.7|682.1|682.6|682|682.7|682.1|682.4|681.8|12
1622795400000|2021-06-04 08:30:00|682.7|682.1|682.9|682.3|683.1|682.5|682.6|682|34
1622795700000|2021-06-04 08:35:00|682.8|682.2|682.8|682.2|682.8|682.2|682.8|682.2|5
1622796000000|2021-06-04 08:40:00|682.7|682.1|682.4|681.8|682.8|682.2|682.1|681.5|26
1622796300000|2021-06-04 08:45:00|682.5|681.9|680.6|680|682.5|681.9|680.4|679.8|91
1622796600000|2021-06-04 08:50:00|680.7|680.1|681.6|681|682|681.4|680.6|680|33
1622796900000|2021-06-04 08:55:00|681.3|680.7|682|681.4|682.1|681.5|681.3|680.7|35
1622797200000|2021-06-04 09:00:00|682.1|681.5|682.1|681.5|682.6|682|681.8|681.2|17
1622797500000|2021-06-04 09:05:00|682|681.4|681.4|680.8|682|681.4|681.1|680.5|21
1622797800000|2021-06-04 09:10:00|681.6|681|683|682.4|683.1|682.5|681.6|681|179
1622798100000|2021-06-04 09:15:00|682.9|682.3|682.7|682.1|683.1|682.5|682.6|682|19
1622798400000|2021-06-04 09:20:00|682.8|682.2|682.2|681.6|683.1|682.5|682.2|681.6|37
1622798700000|2021-06-04 09:25:00|682.1|681.5|682.5|681.9|682.6|682|681.7|681.1|26
1622799000000|2021-06-04 09:30:00|682.4|681.8|682.3|681.7|682.8|682.2|681.8|681.2|10
1622799300000|2021-06-04 09:35:00|682.2|681.6|683.5|682.9|683.5|682.9|682.2|681.6|79
1622799600000|2021-06-04 09:40:00|683.7|683.1|682.2|681.6|684.1|683.5|682.2|681.6|103
1622799900000|2021-06-04 09:45:00|682.3|681.7|682.3|681.7|682.8|682.2|682.3|681.7|14
1622800200000|2021-06-04 09:50:00|682.4|681.8|682.9|682.3|682.9|682.3|682.3|681.7|12
1622800500000|2021-06-04 09:55:00|683.1|682.5|682.9|682.3|683.6|683|682.9|682.3|13
1622800800000|2021-06-04 10:00:00|683|682.4|683.1|682.5|683.3|682.7|682.9|682.3|12
1622801100000|2021-06-04 10:05:00|683|682.4|684|683.4|684.2|683.6|683|682.4|28
1622801400000|2021-06-04 10:10:00|684.1|683.5|683.7|683.1|684.3|683.7|683.3|682.7|25
1622801700000|2021-06-04 10:15:00|683.8|683.2|684.1|683.5|684.1|683.5|683.6|683|26
1622802000000|2021-06-04 10:20:00|683.9|683.3|683.6|683|683.9|683.3|683.2|682.6|20
1622802300000|2021-06-04 10:25:00|683.7|683.1|685.3|684.7|685.3|684.7|683.7|683.1|114
1622802600000|2021-06-04 10:30:00|685.2|684.6|685.3|684.7|686|685.4|685.1|684.5|141
1622802900000|2021-06-04 10:35:00|685.5|684.9|685.6|685|686|685.4|685.4|684.8|83
1622803200000|2021-06-04 10:40:00|685.7|685.1|685.9|685.3|686.1|685.5|685.3|684.7|24
1622803500000|2021-06-04 10:45:00|685.8|685.2|685.6|685|686.1|685.5|685.5|684.9|47
1622803800000|2021-06-04 10:50:00|685.8|685.2|685.9|685.3|686.1|685.5|685.8|685.2|86
1622804100000|2021-06-04 10:55:00|686|685.4|685.6|685|686|685.4|685.4|684.8|33
1622804400000|2021-06-04 11:00:00|685.8|685.2|685.8|685.2|686|685.4|685.6|685|8
1622804700000|2021-06-04 11:05:00|685.9|685.3|685.8|685.2|686.1|685.5|685.4|684.8|28
1622805000000|2021-06-04 11:10:00|685.7|685.1|685.6|685|685.8|685.2|685.6|685|16
1622805300000|2021-06-04 11:15:00|685.5|684.9|685.8|685.2|686.1|685.5|685.4|684.8|100
1622805600000|2021-06-04 11:20:00|685.9|685.3|686.3|685.7|686.3|685.7|685.8|685.2|64
1622805900000|2021-06-04 11:25:00|686.1|685.5|685.6|685|686.3|685.7|685.4|684.8|26
1622806200000|2021-06-04 11:30:00|685.8|685.2|685.6|685|685.9|685.3|685.4|684.8|18
1622806500000|2021-06-04 11:35:00|685.7|685.1|685.9|685.3|685.9|685.3|685.5|684.9|23
1622806800000|2021-06-04 11:40:00|686|685.4|685.1|684.5|686.5|685.9|685.1|684.5|61
1622807100000|2021-06-04 11:45:00|685.2|684.6|685.6|685|685.9|685.3|685|684.4|33
1622807400000|2021-06-04 11:50:00|685.7|685.1|685.8|685.2|686.3|685.7|685.4|684.8|32
1622807700000|2021-06-04 11:55:00|685.6|685|685.4|684.8|686|685.4|685|684.4|33
1622808000000|2021-06-04 12:00:00|685.3|684.7|683.8|683.2|685.7|685.1|683.8|683.2|65
1622808300000|2021-06-04 12:05:00|684.1|683.5|682.1|681.5|684.4|683.8|682|681.4|113
1622808600000|2021-06-04 12:10:00|682.3|681.7|679.6|679|682.4|681.8|679.5|678.9|90
1622808900000|2021-06-04 12:15:00|679.9|679.3|680|679.4|681.8|681.2|679.5|678.9|292
1622809200000|2021-06-04 12:20:00|679.6|679|680.4|679.8|680.5|679.9|679.3|678.7|235
1622809500000|2021-06-04 12:25:00|680.5|679.9|681|680.4|681.6|681|680.5|679.9|64
1622809800000|2021-06-04 12:30:00|681.2|680.6|684.4|683.8|684.4|683.8|681.2|680.6|268
1622810100000|2021-06-04 12:35:00|684.3|683.7|684.1|683.5|684.8|684.2|683.3|682.7|194
1622810400000|2021-06-04 12:40:00|684|683.4|684.9|684.3|685.3|684.7|684|683.4|126
1622813400000|2021-06-04 13:30:00|685.2|684.6|686.4|685.8|688.1|687.5|683.6|683|1717
1622813700000|2021-06-04 13:35:00|686.3|685.7|682.5|681.9|686.3|685.7|681.6|681|988
1622814000000|2021-06-04 13:40:00|682.6|682|684.1|683.5|684.6|684|681.9|681.3|477
1622814300000|2021-06-04 13:45:00|684.3|683.7|683.5|682.9|684.5|683.9|682.6|682|397
1622814600000|2021-06-04 13:50:00|683.6|683|685.3|684.7|685.8|685.2|682.6|682|555
1622814900000|2021-06-04 13:55:00|685.5|684.9|686.6|686|687|686.4|685.3|684.7|532
1622815200000|2021-06-04 14:00:00|687.1|686.5|685|684.4|687.8|687.2|684.8|684.2|489
1622815500000|2021-06-04 14:05:00|685.1|684.5|687.8|687.2|687.9|687.3|685.1|684.5|440
1622815800000|2021-06-04 14:10:00|688.1|687.5|686.8|686.2|688.1|687.5|685.9|685.3|619
1622816100000|2021-06-04 14:15:00|686.9|686.3|689.9|689.3|691.5|690.9|686.9|686.3|2076
1622816400000|2021-06-04 14:20:00|690|689.4|689.7|689.1|690.5|689.9|689.2|688.6|691
1622816700000|2021-06-04 14:25:00|689.8|689.2|690.6|690|690.8|690.2|689.2|688.6|934
1622817000000|2021-06-04 14:30:00|690.8|690.2|692|691.4|692.4|691.8|690.8|690.2|560
1622817300000|2021-06-04 14:35:00|692.4|691.8|688.6|688|692.4|691.8|688.6|688|1048
1622817600000|2021-06-04 14:40:00|688.8|688.2|687.3|686.7|689.2|688.6|687.1|686.5|736
1622817900000|2021-06-04 14:45:00|687.4|686.8|687.5|686.9|688.5|687.9|687.2|686.6|659
1622818200000|2021-06-04 14:50:00|687.4|686.8|687.1|686.5|688.1|687.5|686.5|685.9|213
1622818500000|2021-06-04 14:55:00|687.2|686.6|686.7|686.1|687.9|687.3|686.4|685.8|370
1622818800000|2021-06-04 15:00:00|686.9|686.3|688|687.4|688.8|688.2|686.7|686.1|291
1622819100000|2021-06-04 15:05:00|688.1|687.5|688|687.4|688.3|687.7|687.3|686.7|243
1622819400000|2021-06-04 15:10:00|688.1|687.5|688.8|688.2|689.3|688.7|688|687.4|245
1622819700000|2021-06-04 15:15:00|689|688.4|689.3|688.7|690.4|689.8|688.8|688.2|489
1622820000000|2021-06-04 15:20:00|689.4|688.8|688.7|688.1|689.7|689.1|688.7|688.1|200
1622820300000|2021-06-04 15:25:00|688.6|688|687.7|687.1|688.8|688.2|687.5|686.9|395
1622820600000|2021-06-04 15:30:00|687.8|687.2|689|688.4|689.2|688.6|687.7|687.1|240
1622820900000|2021-06-04 15:35:00|688.9|688.3|688.8|688.2|689.5|688.9|688|687.4|215
1622821200000|2021-06-04 15:40:00|688.7|688.1|688.7|688.1|689.1|688.5|688.5|687.9|272
1622821500000|2021-06-04 15:45:00|688.5|687.9|689.5|688.9|689.5|688.9|688.5|687.9|495
1622821800000|2021-06-04 15:50:00|689.4|688.8|689|688.4|689.4|688.8|688.4|687.8|495
1622822100000|2021-06-04 15:55:00|688.6|688|689.3|688.7|689.4|688.8|688.5|687.9|884
1622822400000|2021-06-04 16:00:00|689.7|689.1|689.1|688.5|689.8|689.2|688.7|688.1|668
1622822700000|2021-06-04 16:05:00|689.3|688.7|690|689.4|691|690.4|689.2|688.6|391
1622823000000|2021-06-04 16:10:00|690.1|689.5|688.8|688.2|690.2|689.6|688.6|688|288
1622823300000|2021-06-04 16:15:00|689|688.4|685.8|685.2|689|688.4|685.5|684.9|511
1622823600000|2021-06-04 16:20:00|685.9|685.3|686|685.4|686.6|686|685.2|684.6|341
1622823900000|2021-06-04 16:25:00|686.1|685.5|686.8|686.2|687|686.4|686|685.4|219
1622824200000|2021-06-04 16:30:00|687|686.4|686.6|686|687.2|686.6|685.8|685.2|333
1622824500000|2021-06-04 16:35:00|686.7|686.1|688.3|687.7|688.3|687.7|686.5|685.9|229
1622824800000|2021-06-04 16:40:00|688.5|687.9|688.7|688.1|689.3|688.7|688.3|687.7|320
1622825100000|2021-06-04 16:45:00|688.8|688.2|688.5|687.9|689.2|688.6|688.4|687.8|237
1622825400000|2021-06-04 16:50:00|688.6|688|688.5|687.9|689.4|688.8|688.4|687.8|365
1622825700000|2021-06-04 16:55:00|688.4|687.8|688.2|687.6|688.7|688.1|687.9|687.3|324
1622826000000|2021-06-04 17:00:00|688.3|687.7|688.9|688.3|689.7|689.1|688.2|687.6|317
1622826300000|2021-06-04 17:05:00|688.8|688.2|688.9|688.3|689.2|688.6|688.5|687.9|263
1622826600000|2021-06-04 17:10:00|689|688.4|689.9|689.3|690.5|689.9|688.6|688|662
1622826900000|2021-06-04 17:15:00|689.8|689.2|690.5|689.9|690.7|690.1|689.6|689|247
1622827200000|2021-06-04 17:20:00|690.6|690|692.2|691.6|692.2|691.6|690.5|689.9|405
1622827500000|2021-06-04 17:25:00|692.1|691.5|691.9|691.3|692.4|691.8|691.5|690.9|403
1622827800000|2021-06-04 17:30:00|692|691.4|691.3|690.7|692.2|691.6|691.2|690.6|321
1622828100000|2021-06-04 17:35:00|691.2|690.6|691.1|690.5|692|691.4|690.9|690.3|377
1622828400000|2021-06-04 17:40:00|691|690.4|690.9|690.3|691.3|690.7|690.7|690.1|343
1622828700000|2021-06-04 17:45:00|691.1|690.5|692.2|691.6|692.4|691.8|690.9|690.3|281
1622829000000|2021-06-04 17:50:00|692.3|691.7|691.4|690.8|692.6|692|691|690.4|361
1622829300000|2021-06-04 17:55:00|691.7|691.1|690.8|690.2|692.2|691.6|690.3|689.7|425
1622829600000|2021-06-04 18:00:00|690.9|690.3|691.5|690.9|691.5|690.9|690.7|690.1|331
1622829900000|2021-06-04 18:05:00|691.4|690.8|690.4|689.8|692|691.4|690.2|689.6|675
1622830200000|2021-06-04 18:10:00|690.5|689.9|689.3|688.7|691.9|691.3|689.3|688.7|3072
1622830500000|2021-06-04 18:15:00|689.2|688.6|687.5|686.9|690.2|689.3|687.3|686.7|716
1623024000000|2021-06-07 00:00:00|696.4|695.8|704.1|703.5|706.3|705.7|695.9|695.3|1253
1623024300000|2021-06-07 00:05:00|704.3|703.7|702.4|701.8|706.8|706.2|702.3|701.7|466
1623024600000|2021-06-07 00:10:00|702.3|701.7|700.6|700|702.8|702.2|700.6|700|266
1623024900000|2021-06-07 00:15:00|700.8|700.2|701|700.4|701.8|701.2|700.1|699.5|322
1623025200000|2021-06-07 00:20:00|700.9|700.3|701.6|701|701.6|701|700.1|699.5|91
1623025500000|2021-06-07 00:25:00|701.4|700.8|702.8|702.2|703|702.4|700.8|700.2|116
1623025800000|2021-06-07 00:30:00|702.6|702|701.6|701|703.1|702.5|701.1|700.5|67
1623026100000|2021-06-07 00:35:00|701.5|700.9|701.3|700.7|701.6|701|700.8|700.2|27
1623026400000|2021-06-07 00:40:00|701.5|700.9|701.5|700.9|702.1|701.5|701.3|700.7|51
1623026700000|2021-06-07 00:45:00|701.3|700.7|701.6|701|701.8|701.2|701.2|700.6|71
1623027000000|2021-06-07 00:50:00|701.4|700.8|701|700.4|701.6|701|701|700.4|31
1623027300000|2021-06-07 00:55:00|700.9|700.3|700.8|700.2|701|700.4|700.6|700|44
1623027600000|2021-06-07 01:00:00|700.9|700.3|700.1|699.5|701.1|700.5|700.1|699.5|42
1623027900000|2021-06-07 01:05:00|700|699.4|699.3|698.7|700.3|699.7|699.1|698.5|67
1623028200000|2021-06-07 01:10:00|699.2|698.6|698.9|698.3|699.3|698.7|697.6|697|568
1623028500000|2021-06-07 01:15:00|699|698.4|699.2|698.6|699.2|698.6|698.9|698.3|7
1623028800000|2021-06-07 01:20:00|698.8|698.2|698|697.4|699.2|698.6|697.8|697.2|43
1623029100000|2021-06-07 01:25:00|697.9|697.3|698.2|697.6|698.4|697.8|697.5|696.9|380
1623029400000|2021-06-07 01:30:00|698|697.4|697.9|697.3|698.2|697.6|696.8|696.2|102
1623029700000|2021-06-07 01:35:00|697.8|697.2|698.3|697.7|698.4|697.8|697.8|697.2|44
1623030000000|2021-06-07 01:40:00|698.2|697.6|698.8|698.2|698.9|698.3|697.9|697.3|14
1623030300000|2021-06-07 01:45:00|698.9|698.3|699.1|698.5|699.1|698.5|698.8|698.2|3
1623030600000|2021-06-07 01:50:00|699|698.4|698.8|698.2|699|698.4|698.7|698.1|11
1623030900000|2021-06-07 01:55:00|698.9|698.3|697.8|697.2|698.9|698.3|697.8|697.2|38
1623031200000|2021-06-07 02:00:00|697.9|697.3|698.4|697.8|698.7|698.1|697.7|697.1|21
1623031500000|2021-06-07 02:05:00|697.9|697.3|697.4|696.8|698|697.4|697.2|696.6|61
1623031800000|2021-06-07 02:10:00|697.5|696.9|698.7|698.1|698.7|698.1|697.5|696.9|18
1623032100000|2021-06-07 02:15:00|698.6|698|698.9|698.3|699|698.4|698.4|697.8|25
1623032400000|2021-06-07 02:20:00|698.8|698.2|697.9|697.3|698.8|698.2|697.9|697.3|5
1623032700000|2021-06-07 02:25:00|698|697.4|698.5|697.9|698.6|698|698|697.4|6
1623033000000|2021-06-07 02:30:00|698.4|697.8|698.4|697.8|698.7|698.1|698|697.4|10
1623033300000|2021-06-07 02:35:00|698.9|698.3|698.9|698.3|699.2|698.6|698.5|697.9|20
1623033600000|2021-06-07 02:40:00|698.8|698.2|698.9|698.3|699.3|698.7|698.6|698|4
1623033900000|2021-06-07 02:45:00|699.2|698.6|698.2|697.6|699.2|698.6|698.2|697.6|9
1623034200000|2021-06-07 02:50:00|698.1|697.5|698.1|697.5|698.2|697.6|697.9|697.3|8
1623034500000|2021-06-07 02:55:00|697.9|697.3|698.6|698|698.6|698|697.9|697.3|21
1623034800000|2021-06-07 03:00:00|698.5|697.9|698.9|698.3|699.4|698.8|698.4|697.8|19
1623035100000|2021-06-07 03:05:00|698.6|698|698.9|698.3|698.9|698.3|697.9|697.3|33
1623035400000|2021-06-07 03:10:00|699|698.4|698.6|698|699|698.4|698.6|698|7
1623035700000|2021-06-07 03:15:00|698.7|698.1|698.6|698|698.9|698.3|698.6|698|11
1623036000000|2021-06-07 03:20:00|698.4|697.8|698.6|698|699.1|698.5|698.4|697.8|25
1623036300000|2021-06-07 03:25:00|698.4|697.8|698.4|697.8|698.4|697.8|697.9|697.3|22
1623036600000|2021-06-07 03:30:00|698.5|697.9|698.4|697.8|698.5|697.9|698.4|697.8|6
1623036900000|2021-06-07 03:35:00|698.3|697.7|697.9|697.3|698.3|697.7|697.7|697.1|10
1623037200000|2021-06-07 03:40:00|697.8|697.2|697.7|697.1|697.8|697.2|697.7|697.1|4
1623037500000|2021-06-07 03:45:00|697.6|697|697.2|696.6|697.6|697|697.2|696.6|14
1623037800000|2021-06-07 03:50:00|697.4|696.8|697.4|696.8|697.4|696.8|697.2|696.6|14
1623038100000|2021-06-07 03:55:00|697.5|696.9|697.7|697.1|697.9|697.3|697.5|696.9|6
1623038400000|2021-06-07 04:00:00|697.9|697.3|698.1|697.5|698.1|697.5|697.9|697.3|7
1623038700000|2021-06-07 04:05:00|698|697.4|697.9|697.3|698.1|697.5|697.9|697.3|3
1623039000000|2021-06-07 04:10:00|697.8|697.2|697.9|697.3|697.9|697.3|697.8|697.2|2
1623039300000|2021-06-07 04:15:00|698|697.4|698.1|697.5|698.1|697.5|698|697.4|5
1623039600000|2021-06-07 04:20:00|698.4|697.8|697.9|697.3|698.4|697.8|697.9|697.3|10
1623039900000|2021-06-07 04:25:00|||||||||1
1623040200000|2021-06-07 04:30:00|698.1|697.5|698.1|697.5|698.1|697.5|698.1|697.5|0
1623040500000|2021-06-07 04:35:00|698.4|697.8|698.9|698.3|698.9|698.3|698.2|697.6|10
1623040800000|2021-06-07 04:40:00|699.4|698.8|699.1|698.5|699.4|698.8|698.9|698.3|13
1623041100000|2021-06-07 04:45:00|699|698.4|699.9|699.3|700.1|699.5|699|698.4|40
1623041400000|2021-06-07 04:50:00|699.8|699.2|699.1|698.5|699.8|699.2|699.1|698.5|18
1623041700000|2021-06-07 04:55:00|699.2|698.6|699.1|698.5|699.2|698.6|698.9|698.3|3
1623042000000|2021-06-07 05:00:00|699.2|698.6|698.6|698|699.4|698.8|698.6|698|16
1623042300000|2021-06-07 05:05:00|698.7|698.1|698.7|698.1|699.1|698.5|698.6|698|11
1623042600000|2021-06-07 05:10:00|698.6|698|698.6|698|698.7|698.1|698.6|698|25
1623042900000|2021-06-07 05:15:00|698.9|698.3|698.9|698.3|698.9|698.3|698.8|698.2|12
1623043200000|2021-06-07 05:20:00|698.8|698.2|698.7|698.1|698.9|698.3|698.7|698.1|9
1623043500000|2021-06-07 05:25:00|698.8|698.2|698.6|698|699.1|698.5|698.6|698|5
1623043800000|2021-06-07 05:30:00|698.7|698.1|698.6|698|698.8|698.2|698.6|698|17
1623044100000|2021-06-07 05:35:00|698.1|697.5|697.7|697.1|698.1|697.5|697.4|696.8|42
1623044400000|2021-06-07 05:40:00|697.5|696.9|696.9|696.3|697.7|697.1|696.9|696.3|54
1623044700000|2021-06-07 05:45:00|696.7|696.1|696.6|696|696.8|696.2|696.3|695.7|31
1623045000000|2021-06-07 05:50:00|696.8|696.2|697.1|696.5|697.1|696.5|696.8|696.2|8
1623045300000|2021-06-07 05:55:00|696.9|696.3|697.1|696.5|697.2|696.6|696.8|696.2|14
1623045600000|2021-06-07 06:00:00|697|696.4|697.1|696.5|697.2|696.6|696.9|696.3|35
1623045900000|2021-06-07 06:05:00|697.2|696.6|697.4|696.8|697.7|697.1|696.9|696.3|32
1623046200000|2021-06-07 06:10:00|697.3|696.7|697.4|696.8|697.6|697|697.3|696.7|4
1623046500000|2021-06-07 06:15:00|697.5|696.9|697.7|697.1|697.9|697.3|697.5|696.9|6
1623046800000|2021-06-07 06:20:00|697.6|697|697.4|696.8|697.7|697.1|696.9|696.3|29
1623047100000|2021-06-07 06:25:00|697.6|697|697.9|697.3|698.1|697.5|697.6|697|36
1623047400000|2021-06-07 06:30:00|698.1|697.5|697.6|697|698.4|697.8|697.6|697|20
1623047700000|2021-06-07 06:35:00|697.4|696.8|697.7|697.1|697.9|697.3|697.4|696.8|11
1623048000000|2021-06-07 06:40:00|697.6|697|697.5|696.9|697.7|697.1|697.4|696.8|12
1623048300000|2021-06-07 06:45:00|697.4|696.8|697.3|696.7|697.5|696.9|696.9|696.3|18
1623048600000|2021-06-07 06:50:00|697.2|696.6|697.3|696.7|697.6|697|697.1|696.5|17
1623048900000|2021-06-07 06:55:00|697.2|696.6|697.1|696.5|697.4|696.8|697.1|696.5|16
1623049200000|2021-06-07 07:00:00|697|696.4|697.4|696.8|697.4|696.8|696.7|696.1|27
1623049500000|2021-06-07 07:05:00|697.3|696.7|695.6|695|697.3|696.7|695.2|694.6|86
1623049800000|2021-06-07 07:10:00|695.7|695.1|695.3|694.7|695.9|695.3|695.2|694.6|84
1623050100000|2021-06-07 07:15:00|695.4|694.8|695.1|694.5|695.4|694.8|695.1|694.5|87
1623050400000|2021-06-07 07:20:00|695.2|694.6|696.1|695.5|696.2|695.6|695.1|694.5|57
1623050700000|2021-06-07 07:25:00|695.9|695.3|696.8|696.2|697.1|696.5|695.9|695.3|27
1623051000000|2021-06-07 07:30:00|696.9|696.3|696.4|695.8|697.2|696.6|696.4|695.8|44
1623051300000|2021-06-07 07:35:00|696.7|696.1|696.9|696.3|697.4|696.8|696.4|695.8|30
1623051600000|2021-06-07 07:40:00|696.8|696.2|698.6|698|699.4|698.8|696.3|695.7|110
1623051900000|2021-06-07 07:45:00|698.4|697.8|700.2|699.6|700.3|699.7|698.4|697.8|37
1623052200000|2021-06-07 07:50:00|700.1|699.5|700.9|700.3|700.9|700.3|699.7|699.1|51
1623052500000|2021-06-07 07:55:00|700.8|700.2|701.4|700.8|701.7|701.1|700.6|700|54
1623052800000|2021-06-07 08:00:00|701.3|700.7|700.1|699.5|701.4|700.8|700.1|699.5|25
1623053100000|2021-06-07 08:05:00|700.2|699.6|700|699.4|700.6|700|699.6|699|39
1623053400000|2021-06-07 08:10:00|700.1|699.5|699.4|698.8|700.1|699.5|699.4|698.8|43
1623053700000|2021-06-07 08:15:00|699.1|698.5|699|698.4|699.1|698.5|698.3|697.7|23
1623054000000|2021-06-07 08:20:00|698.9|698.3|699.1|698.5|699.2|698.6|698.8|698.2|13
1623054300000|2021-06-07 08:25:00|698.8|698.2|699.5|698.9|699.5|698.9|698.6|698|41
1623054600000|2021-06-07 08:30:00|699.4|698.8|699.2|698.6|699.4|698.8|698.7|698.1|45
1623054900000|2021-06-07 08:35:00|699|698.4|699.5|698.9|699.5|698.9|699|698.4|24
1623055200000|2021-06-07 08:40:00|699.3|698.7|698.3|697.7|699.5|698.9|697.9|697.3|40
1623055500000|2021-06-07 08:45:00|698.2|697.6|697.5|696.9|699.3|698.7|697.2|696.6|127
1623055800000|2021-06-07 08:50:00|697.4|696.8|697.9|697.3|698.3|697.7|697.1|696.5|83
1623056100000|2021-06-07 08:55:00|698|697.4|698.8|698.2|698.8|698.2|697.9|697.3|27
1623056400000|2021-06-07 09:00:00|698.7|698.1|700.1|699.5|700.1|699.5|698.7|698.1|86
1623056700000|2021-06-07 09:05:00|700.4|699.8|699.2|698.6|700.5|699.9|699.1|698.5|31
1623057000000|2021-06-07 09:10:00|699.3|698.7|699.4|698.8|699.6|699|699.1|698.5|43
1623057300000|2021-06-07 09:15:00|699.6|699|699.6|699|699.9|699.3|699.6|699|8
1623057600000|2021-06-07 09:20:00|699.7|699.1|699.6|699|700.1|699.5|699.3|698.7|42
1623057900000|2021-06-07 09:25:00|699.5|698.9|700.1|699.5|700.1|699.5|699.1|698.5|96
1623058200000|2021-06-07 09:30:00|700.2|699.6|699.6|699|700.2|699.6|699.3|698.7|27
1623058500000|2021-06-07 09:35:00|699.4|698.8|699.6|699|700|699.4|699.3|698.7|16
1623058800000|2021-06-07 09:40:00|699.7|699.1|699.7|699.1|699.9|699.3|699.5|698.9|5
1623059100000|2021-06-07 09:45:00|699.6|699|698.6|698|699.6|699|698.6|698|36
1623059400000|2021-06-07 09:50:00|698.7|698.1|699.1|698.5|699.1|698.5|698.6|698|22
1623059700000|2021-06-07 09:55:00|698.8|698.2|698.8|698.2|699.2|698.6|698.6|698|19
1623060000000|2021-06-07 10:00:00|699|698.4|698.8|698.2|699.1|698.5|698.4|697.8|16
1623060300000|2021-06-07 10:05:00|698.9|698.3|698.6|698|699|698.4|698.6|698|19
1623060600000|2021-06-07 10:10:00|698.7|698.1|698.6|698|698.8|698.2|698.3|697.7|74
1623060900000|2021-06-07 10:15:00|698.7|698.1|698.7|698.1|699.2|698.6|698.6|698|44
1623061200000|2021-06-07 10:20:00|698.6|698|699.6|699|699.7|699.1|698.6|698|9
1623061500000|2021-06-07 10:25:00|699.7|699.1|701.1|700.5|701.1|700.5|699.6|699|192
1623061800000|2021-06-07 10:30:00|701|700.4|700.2|699.6|701.4|700.8|700.1|699.5|27
1623062100000|2021-06-07 10:35:00|700.1|699.5|700.6|700|700.7|700.1|700.1|699.5|14
1623062400000|2021-06-07 10:40:00|700.5|699.9|701.1|700.5|701.3|700.7|700.5|699.9|21
1623062700000|2021-06-07 10:45:00|701.3|700.7|700.6|700|701.4|700.8|700.3|699.7|33
1623063000000|2021-06-07 10:50:00|700.5|699.9|700.9|700.3|701.1|700.5|700.4|699.8|24
1623063300000|2021-06-07 10:55:00|700.8|700.2|701.8|701.2|701.8|701.2|700.8|700.2|18
1623063600000|2021-06-07 11:00:00|701.7|701.1|701.1|700.5|702.2|701.6|701.1|700.5|59
1623063900000|2021-06-07 11:05:00|701.3|700.7|702|701.4|702.1|701.5|701.3|700.7|46
1623064200000|2021-06-07 11:10:00|701.9|701.3|701.9|701.3|702.6|702|701.9|701.3|44
1623064500000|2021-06-07 11:15:00|701.8|701.2|701.7|701.1|702.3|701.7|701.6|701|32
1623064800000|2021-06-07 11:20:00|701.8|701.2|702.5|701.9|702.6|702|701.6|701|52
1623065100000|2021-06-07 11:25:00|702.6|702|702.4|701.8|702.9|702.3|701.7|701.1|81
1623065400000|2021-06-07 11:30:00|702.3|701.7|703.2|702.6|703.3|702.7|702.3|701.7|150
1623065700000|2021-06-07 11:35:00|703.1|702.5|701.5|700.9|703.1|702.5|701.3|700.7|18
1623066000000|2021-06-07 11:40:00|701.4|700.8|702.1|701.5|702.1|701.5|701.1|700.5|34
1623066300000|2021-06-07 11:45:00|702.2|701.6|701.3|700.7|702.2|701.6|701.1|700.5|37
1623066600000|2021-06-07 11:50:00|701.2|700.6|701.4|700.8|701.9|701.3|701|700.4|81
1623066900000|2021-06-07 11:55:00|701.5|700.9|702.8|702.2|703|702.4|701.5|700.9|11
1623067200000|2021-06-07 12:00:00|702.9|702.3|702.1|701.5|703.1|702.5|702.1|701.5|34
1623067500000|2021-06-07 12:05:00|702.2|701.6|703|702.4|703|702.4|702.2|701.6|55
1623067800000|2021-06-07 12:10:00|703.1|702.5|703.7|703.1|703.7|703.1|702.9|702.3|64
1623068100000|2021-06-07 12:15:00|703.3|702.7|704.5|703.9|704.8|704.2|703.3|702.7|157
1623068400000|2021-06-07 12:20:00|704.6|704|705|704.4|705.7|705.1|704.5|703.9|254
1623068700000|2021-06-07 12:25:00|704.9|704.3|704.8|704.2|705.4|704.8|704.2|703.6|79
1623069000000|2021-06-07 12:30:00|704.9|704.3|703.7|703.1|705|704.4|703.2|702.6|109
1623069300000|2021-06-07 12:35:00|703.6|703|703.2|702.6|704.2|703.6|702.5|701.9|1003
1623069600000|2021-06-07 12:40:00|703.3|702.7|702.3|701.7|703.4|702.8|702.3|701.6|60
1623072600000|2021-06-07 13:30:00|701|700.4|692.3|691.7|701.2|700.6|691.6|691|3319
1623072900000|2021-06-07 13:35:00|692.2|691.6|688.7|688.1|692.5|691.9|688.3|687.7|2263
1623073200000|2021-06-07 13:40:00|688.8|688.2|690.3|689.7|693|692.4|687.3|686.7|1290
1623073500000|2021-06-07 13:45:00|690.1|689.5|688.6|688|690.1|689.5|687.8|687.2|1116
1623073800000|2021-06-07 13:50:00|688.4|687.8|686.8|686.2|688.4|687.8|686.1|685.5|896
1623074100000|2021-06-07 13:55:00|686.7|686.1|685.6|685|689.1|688.5|685.3|684.7|676
1623074400000|2021-06-07 14:00:00|685.8|685.2|686.6|686|687.5|686.9|684.6|684|529
1623074700000|2021-06-07 14:05:00|686.5|685.9|689.3|688.7|689.6|689|686.5|685.9|433
1623075000000|2021-06-07 14:10:00|689.2|688.6|690.7|690.1|691.7|691.1|689.1|688.5|724
1623075300000|2021-06-07 14:15:00|690.5|689.9|688.7|688.1|690.7|690.1|688.4|687.8|383
1623075600000|2021-06-07 14:20:00|688.6|688|689.5|688.9|689.6|689|687.9|687.3|499
1623075900000|2021-06-07 14:25:00|689.6|689|694.4|693.8|694.6|694|689.2|688.6|578
1623076200000|2021-06-07 14:30:00|694.6|694|693.1|692.5|694.6|694|692.4|691.8|757
1623076500000|2021-06-07 14:35:00|693.2|692.6|693.1|692.5|694.4|693.8|693.1|692.5|313
1623076800000|2021-06-07 14:40:00|692.9|692.3|692.9|692.3|694.1|693.5|692.9|692.3|707
1623077100000|2021-06-07 14:45:00|693.1|692.5|693|692.4|693.4|692.8|691.4|690.8|475
1623077400000|2021-06-07 14:50:00|693.1|692.5|692.4|691.8|693.1|692.5|691.6|691|260
1623077700000|2021-06-07 14:55:00|692.6|692|690.2|689.6|692.7|692.1|689.9|689.3|422
1623078000000|2021-06-07 15:00:00|690.3|689.7|689.1|688.5|690.5|689.9|687.8|687.2|1383
1623078300000|2021-06-07 15:05:00|689.2|688.6|690.9|690.3|691|690.4|689.2|688.6|405
1623078600000|2021-06-07 15:10:00|690.7|690.1|691.9|691.3|692.2|691.6|689.7|689.1|304
1623078900000|2021-06-07 15:15:00|692|691.4|691.4|690.8|693.1|692.5|691.3|690.7|423
1623079200000|2021-06-07 15:20:00|691.6|691|693.1|692.5|693.3|692.7|691.5|690.9|249
1623079500000|2021-06-07 15:25:00|693|692.4|694.8|694.2|694.9|694.3|692.4|691.8|413
1623079800000|2021-06-07 15:30:00|694.7|694.1|694.4|693.8|695.4|694.8|693.9|693.3|334
1623080100000|2021-06-07 15:35:00|694.3|693.7|696.7|696.1|697.7|696.8|693.5|692.9|1515
1623080400000|2021-06-07 15:40:00|696.6|696|694.9|694.3|696.6|696|694.6|694|307
1623080700000|2021-06-07 15:45:00|695|694.4|694.4|693.8|696.2|695.6|694.4|693.8|297
1623081000000|2021-06-07 15:50:00|694.5|693.9|696.4|695.8|697.2|696.6|694.4|693.8|286
1623081300000|2021-06-07 15:55:00|696.6|696|695.2|694.6|697|696.4|695.1|694.5|697
1623081600000|2021-06-07 16:00:00|695.3|694.7|693.5|692.9|695.6|695|693.3|692.7|293
1623081900000|2021-06-07 16:05:00|693.4|692.8|691.8|691.2|693.8|693.2|691.7|691.1|383
1623082200000|2021-06-07 16:10:00|691.9|691.3|691.6|691|692.9|692.3|691.3|690.7|346
1623082500000|2021-06-07 16:15:00|691.7|691.1|690.6|690|691.7|691.1|689.6|689|374
1623082800000|2021-06-07 16:20:00|690.7|690.1|691|690.4|691.6|691|690|689.4|309
1623083100000|2021-06-07 16:25:00|690.9|690.3|690.3|689.7|691.1|690.5|689.7|689.1|296
1623083400000|2021-06-07 16:30:00|690.5|689.9|689.5|688.9|690.6|690|689.1|688.5|308
1623083700000|2021-06-07 16:35:00|689.4|688.8|690.6|690|690.6|690|689|688.4|220
1623084000000|2021-06-07 16:40:00|690.4|689.8|689.9|689.3|690.6|690|689.6|689|395
1623084300000|2021-06-07 16:45:00|690|689.4|690.2|689.6|690.3|689.7|689.2|688.6|314
1623084600000|2021-06-07 16:50:00|689.9|689.3|689.6|689|690.8|690.2|689.6|689|260
1623084900000|2021-06-07 16:55:00|689.4|688.8|690|689.4|690.2|689.6|688.6|688|418
1623085200000|2021-06-07 17:00:00|690.1|689.5|690.1|689.5|690.6|690|689.7|689.1|250
1623085500000|2021-06-07 17:05:00|690.3|689.7|689.4|688.8|690.3|689.7|689.3|688.7|212
1623085800000|2021-06-07 17:10:00|689.3|688.7|688.3|687.7|689.3|688.7|687.3|686.7|609
1623086100000|2021-06-07 17:15:00|688.2|687.6|687.2|686.6|688.8|688.2|686.8|686.2|301
1623086400000|2021-06-07 17:20:00|687.1|686.5|686.2|685.6|687.7|687.1|686|685.4|412
1623086700000|2021-06-07 17:25:00|686.1|685.5|686.2|685.6|686.9|686.3|684.9|684.3|759
1623087000000|2021-06-07 17:30:00|686|685.4|685.9|685.3|686.7|686.1|685|684.4|358
1623087300000|2021-06-07 17:35:00|686.1|685.5|685.8|685.2|686.7|686.1|685.1|684.5|606
1623087600000|2021-06-07 17:40:00|685.6|685|685.4|684.8|686.6|686|685.1|684.5|615
1623087900000|2021-06-07 17:45:00|685.3|684.7|685.6|685|686.3|685.7|685.2|684.6|2839
1623088200000|2021-06-07 17:50:00|685.7|685.1|685.7|685.1|686|685.4|685.1|684.5|359
1623088500000|2021-06-07 17:55:00|685.6|685|685.2|684.6|687.1|686.5|685.2|684.6|378
1623088800000|2021-06-07 18:00:00|685.1|684.5|687|686.4|687.4|686.8|685.1|684.5|795
1623089100000|2021-06-07 18:05:00|687.1|686.5|686.7|686.1|687.1|686.5|685.5|684.9|1599
1623089400000|2021-06-07 18:10:00|686.8|686.2|683.6|683|688.1|687.5|682.7|682.1|5214
1623089700000|2021-06-07 18:15:00|683.7|683.1|684.3|683.7|685.7|685.1|683.3|682.7|1626
1623110400000|2021-06-08 00:00:00|686.4|685.8|686.8|686.2|688.5|687.9|685|684.4|348
1623110700000|2021-06-08 00:05:00|686.7|686.1|688.4|687.8|688.4|687.8|686.6|686|124
1623111000000|2021-06-08 00:10:00|688.3|687.7|689.7|689.1|690.9|690.3|688.1|687.5|199
1623111300000|2021-06-08 00:15:00|690.1|689.5|691.5|690.9|691.5|690.9|689|688.4|117
1623111600000|2021-06-08 00:20:00|691.3|690.7|690.8|690.2|691.8|691.2|690.6|690|877
1623111900000|2021-06-08 00:25:00|690.6|690|690.8|690.2|690.8|690.2|689.7|689.1|94
1623112200000|2021-06-08 00:30:00|691.1|690.5|690.8|690.2|691.1|690.5|690|689.4|45
1623112500000|2021-06-08 00:35:00|690.7|690.1|689|688.4|690.8|690.2|689|688.4|84
1623112800000|2021-06-08 00:40:00|688.8|688.2|688.6|688|689.1|688.5|688|687.4|70
1623113100000|2021-06-08 00:45:00|688.7|688.1|687.6|687|688.7|688.1|687.5|686.9|41
1623113400000|2021-06-08 00:50:00|687.5|686.9|688|687.4|688.2|687.6|687.2|686.6|37
1623113700000|2021-06-08 00:55:00|688.1|687.5|688|687.4|688.2|687.6|687.7|687.1|35
1623114000000|2021-06-08 01:00:00|688.1|687.5|689.1|688.5|689.6|689|688.1|687.5|38
1623114300000|2021-06-08 01:05:00|689.3|688.7|689.4|688.8|689.9|689.3|689.3|688.7|10
1623114600000|2021-06-08 01:10:00|689.5|688.9|690.1|689.5|690.1|689.5|689.4|688.8|530
1623114900000|2021-06-08 01:15:00|690.4|689.8|689.8|689.2|690.4|689.8|689.8|689.2|15
1623115200000|2021-06-08 01:20:00|690|689.4|689.9|689.3|690.2|689.6|689.6|689|14
1623115500000|2021-06-08 01:25:00|689.7|689.1|689.6|689|689.9|689.3|689.6|689|1
1623115800000|2021-06-08 01:30:00|689.7|689.1|689.3|688.7|689.7|689.1|689.2|688.6|4
1623116100000|2021-06-08 01:35:00|689.2|688.6|689|688.4|689.4|688.8|689|688.4|108
1623116400000|2021-06-08 01:40:00|689.1|688.5|689.7|689.1|689.7|689.1|689.1|688.5|2
1623116700000|2021-06-08 01:45:00|689.9|689.3|690.2|689.6|690.2|689.6|689.9|689.3|5
1623117000000|2021-06-08 01:50:00|690.1|689.5|690|689.4|690.2|689.6|689.9|689.3|2
1623117300000|2021-06-08 01:55:00|689.9|689.3|689.7|689.1|690|689.4|689.6|689|3
1623117600000|2021-06-08 02:00:00|689.9|689.3|689.7|689.1|690.2|689.6|689.7|689.1|27
1623117900000|2021-06-08 02:05:00|689.8|689.2|690|689.4|690.4|689.8|689.8|689.2|10
1623118200000|2021-06-08 02:10:00|689.9|689.3|689.9|689.3|690.4|689.8|689.7|689.1|14
1623118500000|2021-06-08 02:15:00|689.8|689.2|689.9|689.3|690|689.4|689.8|689.2|5
1623118800000|2021-06-08 02:20:00|689.8|689.2|690.1|689.5|690.3|689.7|689.7|689.1|17
1623119100000|2021-06-08 02:25:00|689.5|688.9|689.1|688.5|689.7|689.1|689.1|688.5|50
1623119400000|2021-06-08 02:30:00|689|688.4|688.9|688.3|689.1|688.5|688.6|688|14
1623119700000|2021-06-08 02:35:00|688.8|688.2|689.5|688.9|689.5|688.9|688.8|688.2|5
1623120000000|2021-06-08 02:40:00|689.4|688.8|689.6|689|689.8|689.2|689.4|688.8|1
1623120300000|2021-06-08 02:45:00|689.8|689.2|689.8|689.2|689.9|689.3|689.4|688.8|178
1623120600000|2021-06-08 02:50:00|689.9|689.3|690.3|689.7|690.5|689.9|689.9|689.3|11
1623120900000|2021-06-08 02:55:00|690.4|689.8|689.8|689.2|690.4|689.8|689.6|689|16
1623121200000|2021-06-08 03:00:00|689.6|689|689.4|688.8|689.6|689|689.3|688.7|24
1623121500000|2021-06-08 03:05:00|689.5|688.9|689.6|689|689.6|689|689.3|688.7|11
1623121800000|2021-06-08 03:10:00|689.5|688.9|689.6|689|690.1|689.5|689.3|688.7|22
1623122100000|2021-06-08 03:15:00|689.5|688.9|689.1|688.5|689.6|689|689.1|688.5|21
1623122400000|2021-06-08 03:20:00|689.2|688.6|689.3|688.7|689.4|688.8|689.2|688.6|16
1623122700000|2021-06-08 03:25:00|689.4|688.8|689.4|688.8|689.6|689|689.3|688.7|2
1623123000000|2021-06-08 03:30:00|689.3|688.7|689.3|688.7|689.6|689|689.3|688.7|6
1623123300000|2021-06-08 03:35:00|689.4|688.8|689.6|689|689.6|689|689.4|688.8|0
1623123600000|2021-06-08 03:40:00|689.8|689.2|690.3|689.7|690.3|689.7|689.8|689.2|14
1623123900000|2021-06-08 03:45:00|690.1|689.5|690.4|689.8|690.4|689.8|689.7|689.1|14
1623124200000|2021-06-08 03:50:00|690.5|689.9|690.5|689.9|690.6|690|690.5|689.9|2
1623124500000|2021-06-08 03:55:00|690.3|689.7|690.3|689.7|690.3|689.7|690.1|689.5|5
1623124800000|2021-06-08 04:00:00|690.1|689.5|690.1|689.5|690.1|689.5|689.9|689.3|1
1623125100000|2021-06-08 04:05:00|690|689.4|690.1|689.5|690.1|689.5|689.6|689|5
1623125400000|2021-06-08 04:10:00|690|689.4|689.6|689|690|689.4|689.6|689|4
1623125700000|2021-06-08 04:15:00|689.8|689.2|689.8|689.2|689.9|689.3|689.6|689|1
1623126000000|2021-06-08 04:20:00|689.6|689|689.6|689|689.8|689.2|689.6|689|12
1623126300000|2021-06-08 04:25:00|689.7|689.1|689.9|689.3|689.9|689.3|689.6|689|3
1623126600000|2021-06-08 04:30:00|690|689.4|690.2|689.6|690.2|689.6|689.8|689.2|7
1623126900000|2021-06-08 04:35:00|690|689.4|689.9|689.3|690.1|689.5|689.9|689.3|1
1623127200000|2021-06-08 04:40:00|689.8|689.2|689.8|689.2|689.9|689.3|689.8|689.2|4
1623127500000|2021-06-08 04:45:00|689.9|689.3|689.8|689.2|690.1|689.5|689.6|689|4
1623127800000|2021-06-08 04:50:00|690.3|689.7|689.9|689.3|690.3|689.7|689.9|689.3|14
1623128100000|2021-06-08 04:55:00|690.1|689.5|689.9|689.3|690.1|689.5|689.9|689.3|3
1623128400000|2021-06-08 05:00:00|690.1|689.5|690.6|690|690.8|690.2|689.9|689.3|19
1623128700000|2021-06-08 05:05:00|690.7|690.1|690.8|690.2|690.8|690.2|690.7|690.1|1
1623129000000|2021-06-08 05:10:00|691|690.4|691.8|691.2|691.8|691.2|691|690.4|13
1623129300000|2021-06-08 05:15:00|692|691.4|692.1|691.5|692.3|691.7|692|691.4|24
1623129600000|2021-06-08 05:20:00|692.3|691.7|691.9|691.3|692.3|691.7|691.9|691.3|11
1623129900000|2021-06-08 05:25:00|692.1|691.5|691.6|691|692.1|691.5|691.3|690.7|20
1623130200000|2021-06-08 05:30:00|691.4|690.8|691.1|690.5|691.4|690.8|690.7|690.1|24
1623130500000|2021-06-08 05:35:00|691.3|690.7|691.1|690.5|691.6|691|691|690.4|22
1623130800000|2021-06-08 05:40:00|691.3|690.7|691.6|691|691.6|691|691.3|690.7|14
1623131100000|2021-06-08 05:45:00|691.8|691.2|691.9|691.3|691.9|691.3|691.3|690.7|38
1623131400000|2021-06-08 05:50:00|692.1|691.5|691.8|691.2|692.2|691.6|691.5|690.9|45
1623131700000|2021-06-08 05:55:00|692.1|691.5|693.2|692.6|693.3|692.7|691.9|691.3|44
1623132000000|2021-06-08 06:00:00|693.1|692.5|693.1|692.5|693.6|693|692.8|692.2|71
1623132300000|2021-06-08 06:05:00|693.2|692.6|693.6|693|693.6|693|693.1|692.5|12
1623132600000|2021-06-08 06:10:00|693.9|693.3|693|692.4|694.1|693.5|693|692.4|27
1623132900000|2021-06-08 06:15:00|693.3|692.7|693.3|692.7|693.3|692.7|693|692.4|25
1623133200000|2021-06-08 06:20:00|693.5|692.9|693|692.4|693.6|693|693|692.4|13
1623133500000|2021-06-08 06:25:00|693.4|692.8|694.3|693.7|694.3|693.7|693.4|692.8|33
1623133800000|2021-06-08 06:30:00|694.2|693.6|694|693.4|694.5|693.9|693.8|693.2|32
1623134100000|2021-06-08 06:35:00|694.1|693.5|694|693.4|694.2|693.6|693.5|692.9|28
1623134400000|2021-06-08 06:40:00|694.2|693.6|694.1|693.5|694.6|694|694|693.4|12
1623134700000|2021-06-08 06:45:00|693.8|693.2|693.8|693.2|693.9|693.3|693.6|693|10
1623135000000|2021-06-08 06:50:00|693.7|693.1|694.3|693.7|694.4|693.8|693.7|693.1|9
1623135300000|2021-06-08 06:55:00|694.2|693.6|693.4|692.8|694.4|693.8|693.4|692.8|33
1623135600000|2021-06-08 07:00:00|693.5|692.9|693.5|692.9|693.9|693.3|693.4|692.8|24
1623135900000|2021-06-08 07:05:00|693.8|693.2|692.6|692|694.8|694.2|692.6|692|54
1623136200000|2021-06-08 07:10:00|692.4|691.8|691.9|691.3|692.4|691.8|691.2|690.6|40
1623136500000|2021-06-08 07:15:00|692.1|691.5|691.5|690.9|692.1|691.5|691.3|690.7|215
1623136800000|2021-06-08 07:20:00|691.3|690.7|691.5|690.9|691.6|691|691.2|690.6|10
1623137100000|2021-06-08 07:25:00|691.7|691.1|692.2|691.6|692.5|691.9|691.7|691.1|162
1623137400000|2021-06-08 07:30:00|692.3|691.7|692|691.4|692.3|691.7|691.5|690.9|42
1623137700000|2021-06-08 07:35:00|692.3|691.7|691.9|691.3|692.3|691.7|691.5|690.9|11
1623138000000|2021-06-08 07:40:00|692|691.4|692.4|691.8|692.4|691.8|691.9|691.3|15
1623138300000|2021-06-08 07:45:00|692.5|691.9|692.4|691.8|693|692.4|692.4|691.8|31
1623138600000|2021-06-08 07:50:00|692.6|692|692.1|691.5|692.7|692.1|691.9|691.3|10
1623138900000|2021-06-08 07:55:00|692|691.4|691.3|690.7|692|691.4|691.3|690.7|20
1623139200000|2021-06-08 08:00:00|691.2|690.6|691.6|691|691.6|691|691.2|690.6|17
1623139500000|2021-06-08 08:05:00|691.5|690.9|691.4|690.8|691.5|690.9|691.1|690.5|414
1623139800000|2021-06-08 08:10:00|691.5|690.9|691.7|691.1|691.7|691.1|691.5|690.9|10
1623140100000|2021-06-08 08:15:00|691.8|691.2|692.4|691.8|692.4|691.8|691.6|691|18
1623140400000|2021-06-08 08:20:00|692.6|692|692.7|692.1|692.9|692.3|692.4|691.8|37
1623140700000|2021-06-08 08:25:00|692.9|692.3|692.4|691.8|692.9|692.3|692.4|691.8|137
1623141000000|2021-06-08 08:30:00|692.5|691.9|692.3|691.7|692.5|691.9|692|691.4|19
1623141300000|2021-06-08 08:35:00|692.2|691.6|692.5|691.9|692.7|692.1|692.2|691.6|28
1623141600000|2021-06-08 08:40:00|692.6|692|692.5|691.9|692.9|692.3|692.5|691.9|18
1623141900000|2021-06-08 08:45:00|692.4|691.8|692|691.4|692.4|691.8|691.5|690.9|34
1623142200000|2021-06-08 08:50:00|692.2|691.6|693.5|692.9|693.5|692.9|692.2|691.6|57
1623142500000|2021-06-08 08:55:00|693.6|693|692.6|692|693.6|693|692.4|691.8|82
1623142800000|2021-06-08 09:00:00|693|692.4|693.2|692.6|693.3|692.7|692.1|691.5|54
1623143100000|2021-06-08 09:05:00|693|692.4|692.9|692.3|693.1|692.5|692.5|691.9|42
1623143400000|2021-06-08 09:10:00|693.1|692.5|692.4|691.8|693.1|692.5|692.3|691.7|15
1623143700000|2021-06-08 09:15:00|692.5|691.9|691.9|691.3|692.7|692.1|691.9|691.3|19
1623144000000|2021-06-08 09:20:00|691.8|691.2|692|691.4|692.4|691.8|691.7|691.1|17
1623144300000|2021-06-08 09:25:00|691.9|691.3|692.5|691.9|692.7|692.1|691.9|691.3|17
1623144600000|2021-06-08 09:30:00|692.6|692|692.5|691.9|692.6|692|692.1|691.5|13
1623144900000|2021-06-08 09:35:00|692.6|692|692.6|692|692.7|692.1|692.4|691.8|8
1623145200000|2021-06-08 09:40:00|692.5|691.9|692.3|691.7|692.6|692|692.1|691.5|19
1623145500000|2021-06-08 09:45:00|692.4|691.8|692.2|691.6|692.5|691.9|691.9|691.3|6
1623145800000|2021-06-08 09:50:00|692.3|691.7|692.3|691.7|692.3|691.7|692|691.4|9
1623146100000|2021-06-08 09:55:00|692.5|691.9|692|691.4|692.5|691.9|691.9|691.3|8
1623146400000|2021-06-08 10:00:00|691.8|691.2|692.1|691.5|692.2|691.6|691.7|691.1|23
1623146700000|2021-06-08 10:05:00|692|691.4|690.5|689.9|692|691.4|690.5|689.9|23
1623147000000|2021-06-08 10:10:00|690.7|690.1|690.4|689.8|691|690.4|689.9|689.3|47
1623147300000|2021-06-08 10:15:00|690.5|689.9|690.7|690.1|691.4|690.8|690.5|689.9|29
1623147600000|2021-06-08 10:20:00|690.9|690.3|691.2|690.6|691.5|690.9|690.7|690.1|171
1623147900000|2021-06-08 10:25:00|691.4|690.8|691.7|691.1|691.7|691.1|691.2|690.6|18
1623148200000|2021-06-08 10:30:00|691.5|690.9|691.2|690.6|691.7|691.1|691.2|690.6|9
1623148500000|2021-06-08 10:35:00|691|690.4|690.5|689.9|691.3|690.7|690.3|689.7|27
1623148800000|2021-06-08 10:40:00|690.6|690|690.3|689.7|690.9|690.3|690.2|689.6|9
1623149100000|2021-06-08 10:45:00|690.2|689.6|690.2|689.6|690.5|689.9|689.9|689.3|13
1623149400000|2021-06-08 10:50:00|690.1|689.5|691.5|690.9|691.6|691|690.1|689.5|35
1623149700000|2021-06-08 10:55:00|691.7|691.1|692.2|691.6|692.5|691.9|691.5|690.9|67
1623150000000|2021-06-08 11:00:00|692.1|691.5|691.9|691.3|692.4|691.8|691.9|691.3|57
1623150300000|2021-06-08 11:05:00|692.1|691.5|692.4|691.8|692.6|692|691.9|691.3|47
1623150600000|2021-06-08 11:10:00|692.5|691.9|691.9|691.3|692.6|692|691.7|691.1|18
1623150900000|2021-06-08 11:15:00|691.8|691.2|691.9|691.3|692|691.4|691.4|690.8|26
1623151200000|2021-06-08 11:20:00|692.1|691.5|693.1|692.5|693.2|692.6|692.1|691.5|125
1623151500000|2021-06-08 11:25:00|693.2|692.6|693.4|692.8|693.4|692.8|692.7|692.1|44
1623151800000|2021-06-08 11:30:00|693.6|693|695|694.4|695.8|695.2|693.6|693|306
1623152100000|2021-06-08 11:35:00|695.1|694.5|695.4|694.8|695.7|695.1|694.9|694.3|67
1623152400000|2021-06-08 11:40:00|695.5|694.9|694.7|694.1|695.6|695|694.7|694.1|41
1623152700000|2021-06-08 11:45:00|694.9|694.3|694.7|694.1|695.2|694.6|694.7|694.1|36
1623153000000|2021-06-08 11:50:00|694.4|693.8|693|692.4|694.4|693.8|692.9|692.3|76
1623153300000|2021-06-08 11:55:00|693.2|692.6|692.7|692.1|693.4|692.8|692.5|691.9|67
1623153600000|2021-06-08 12:00:00|692.5|691.9|692.9|692.3|693.3|692.7|691.2|690.6|1021
1623153900000|2021-06-08 12:05:00|693.1|692.5|693.5|692.9|693.9|693.3|692.4|691.8|234
1623154200000|2021-06-08 12:10:00|693.6|693|693.9|693.3|694.2|693.6|692.7|692.1|55
1623154500000|2021-06-08 12:15:00|694.1|693.5|693.9|693.3|694.1|693.5|693.1|692.5|27
1623154800000|2021-06-08 12:20:00|693.8|693.2|693.4|692.8|694.1|693.5|693.1|692.5|62
1623155100000|2021-06-08 12:25:00|693.3|692.7|692.6|692|693.3|692.7|692.2|691.6|55
1623155400000|2021-06-08 12:30:00|692.7|692.1|692.1|691.5|693.3|692.7|691.8|691.2|103
1623155700000|2021-06-08 12:35:00|692.2|691.6|692.8|692.2|693.1|692.5|692.1|691.5|125
1623156000000|2021-06-08 12:40:00|692.7|692.1|691.3|690.7|693.3|692.7|690.6|689.9|218
1623159000000|2021-06-08 13:30:00|691.2|690.6|695.4|694.8|695.7|695.1|688.1|687.5|1694
1623159300000|2021-06-08 13:35:00|695.5|694.9|695.8|695.2|696.9|696.3|693.2|692.6|1625
1623159600000|2021-06-08 13:40:00|695.7|695.1|698.2|697.6|698.6|698|695.5|694.9|1334
1623159900000|2021-06-08 13:45:00|698.3|697.7|702.1|701.5|702.4|701.8|697.5|696.9|1065
1623160200000|2021-06-08 13:50:00|702.2|701.6|701.5|700.9|702.4|701.8|700.1|699.5|985
1623160500000|2021-06-08 13:55:00|701.6|701|698.7|698.1|701.8|701.2|698.2|697.6|1293
1623160800000|2021-06-08 14:00:00|698.5|697.9|697.8|697.2|699.2|698.6|696.6|696|575
1623161100000|2021-06-08 14:05:00|697.7|697.1|698.6|698|699.9|699.3|697.7|697.1|544
1623161400000|2021-06-08 14:10:00|698.5|697.9|699.2|698.6|700.3|699.7|697.5|696.9|495
1623161700000|2021-06-08 14:15:00|699.1|698.5|696.6|696|700.8|700.2|696.6|696|1178
1623162000000|2021-06-08 14:20:00|696.7|696.1|694.2|693.6|697.2|696.6|694.1|693.5|708
1623162300000|2021-06-08 14:25:00|694|693.4|694.8|694.2|695.5|694.9|693.5|692.9|765
1623162600000|2021-06-08 14:30:00|695.2|694.6|696.2|695.6|697.2|696.6|695.1|694.5|456
1623162900000|2021-06-08 14:35:00|696|695.4|693.6|693|696.2|695.6|692.8|692.2|1299
1623163200000|2021-06-08 14:40:00|693.7|693.1|692.3|691.7|693.9|693.3|692.2|691.6|747
1623163500000|2021-06-08 14:45:00|692.4|691.8|693|692.4|693.2|692.6|690.5|689.9|657
1623163800000|2021-06-08 14:50:00|693.2|692.6|692.7|692.1|693.7|693.1|692.4|691.8|412
1623164100000|2021-06-08 14:55:00|692.8|692.2|690.7|690.1|693.1|692.5|690.6|690|696
1623164400000|2021-06-08 15:00:00|690.8|690.2|688.4|687.8|690.8|690.2|686.7|686.1|733
1623164700000|2021-06-08 15:05:00|688.5|687.9|688.3|687.7|689.7|689.1|687.4|686.8|623
1623165000000|2021-06-08 15:10:00|688.2|687.6|689.6|689|690.1|689.5|688.1|687.5|318
1623165300000|2021-06-08 15:15:00|689.7|689.1|688.8|688.2|690.8|690.2|688.8|688.2|374
1623165600000|2021-06-08 15:20:00|688.7|688.1|687.6|687|689.4|688.8|687.6|687|269
1623165900000|2021-06-08 15:25:00|687.7|687.1|688.6|688|689.1|688.5|687.6|687|362
1623166200000|2021-06-08 15:30:00|688.7|688.1|688|687.4|688.7|688.1|687.5|686.9|1460
1623166500000|2021-06-08 15:35:00|688.1|687.5|690|689.4|690|689.4|687.7|687.1|397
1623166800000|2021-06-08 15:40:00|690.2|689.6|689.2|688.6|690.7|690.1|689.2|688.6|334
1623167100000|2021-06-08 15:45:00|689.4|688.8|690|689.4|690.5|689.9|689|688.4|361
1623167400000|2021-06-08 15:50:00|689.9|689.3|690.2|689.6|690.6|690|689.6|689|336
1623167700000|2021-06-08 15:55:00|690.1|689.5|689|688.4|690.7|690.1|688.9|688.3|240
1623168000000|2021-06-08 16:00:00|688.8|688.2|688.4|687.8|689.5|688.9|687.9|687.3|293
1623168300000|2021-06-08 16:05:00|688.7|688.1|689|688.4|689.8|689.2|688.4|687.8|267
1623168600000|2021-06-08 16:10:00|689.2|688.6|688.8|688.2|689.8|689.2|688.8|688.2|513
1623168900000|2021-06-08 16:15:00|688.9|688.3|689|688.4|690|689.4|688.5|687.9|284
1623169200000|2021-06-08 16:20:00|689.1|688.5|687.3|686.7|689.1|688.5|687.2|686.6|381
1623169500000|2021-06-08 16:25:00|687.4|686.8|686.7|686.1|687.4|686.8|685.9|685.3|548
1623169800000|2021-06-08 16:30:00|686.8|686.2|687|686.4|687.2|686.6|686.3|685.7|377
1623170100000|2021-06-08 16:35:00|686.9|686.3|685.1|684.5|687.1|686.5|684.8|684.2|504
1623170400000|2021-06-08 16:40:00|685.3|684.7|685.1|684.5|685.4|684.8|684.8|684.2|463
1623170700000|2021-06-08 16:45:00|685.2|684.6|686.1|685.5|686.8|686.2|684.9|684.3|1321
1623171000000|2021-06-08 16:50:00|685.9|685.3|685.3|684.7|685.9|685.3|684.3|683.7|435
1623171300000|2021-06-08 16:55:00|685.2|684.6|685.6|685|685.8|685.2|684.4|683.8|361
1623171600000|2021-06-08 17:00:00|685.7|685.1|686.7|686.1|687.4|686.8|685.6|685|380
1623171900000|2021-06-08 17:05:00|686.6|686|686.9|686.3|687.2|686.6|686.2|685.6|326
1623172200000|2021-06-08 17:10:00|686.8|686.2|686.4|685.8|687.1|686.5|686.4|685.8|424
1623172500000|2021-06-08 17:15:00|686.5|685.9|687|686.4|687.7|687.1|686.2|685.6|958
1623172800000|2021-06-08 17:20:00|687.2|686.6|686.9|686.3|687.5|686.9|686.7|686.1|339
1623173100000|2021-06-08 17:25:00|687|686.4|687.2|686.6|687.6|687|686.5|685.9|248
1623173400000|2021-06-08 17:30:00|687.1|686.5|687.1|686.5|687.8|687.2|686.9|686.3|990
1623173700000|2021-06-08 17:35:00|687|686.4|687.7|687.1|687.7|687.1|687|686.4|208
1623174000000|2021-06-08 17:40:00|687.6|687|686.3|685.7|687.9|687.3|686.1|685.5|442
1623174300000|2021-06-08 17:45:00|686.2|685.6|687.1|686.5|687.6|687|686.2|685.6|270
1623174600000|2021-06-08 17:50:00|687|686.4|686.3|685.7|687.1|686.5|686|685.4|415
1623174900000|2021-06-08 17:55:00|686.2|685.6|687.8|687.2|688|687.4|685.8|685.2|977
1623175200000|2021-06-08 18:00:00|687.7|687.1|686.9|686.3|688.4|687.8|686.9|686.3|566
1623175500000|2021-06-08 18:05:00|687|686.4|687.1|686.5|688.6|688|686.1|685.5|1031
1623175800000|2021-06-08 18:10:00|687.2|686.6|690|689.4|690.1|689.5|687|686.4|4492
1623176100000|2021-06-08 18:15:00|690.2|689.6|690.2|689.6|691.1|690.5|689.7|689.1|1748
1623196800000|2021-06-09 00:00:00|690|689.4|686.7|686.1|690.2|689.6|686.5|685.9|238
1623197100000|2021-06-09 00:05:00|686.8|686.2|686.9|686.3|687.3|686.7|686.4|685.8|174
1623197400000|2021-06-09 00:10:00|686.7|686.1|686.8|686.2|687.5|686.9|686.4|685.8|151
1623197700000|2021-06-09 00:15:00|686.7|686.1|686.9|686.3|687|686.4|686.3|685.7|44
1623198000000|2021-06-09 00:20:00|686.7|686.1|687.4|686.8|687.4|686.8|686.7|686.1|28
1623198300000|2021-06-09 00:25:00|687.5|686.9|687.4|686.8|688.7|688.1|687.4|686.8|75
1623198600000|2021-06-09 00:30:00|687.5|686.9|686.7|686.1|687.5|686.9|686.7|686.1|44
1623198900000|2021-06-09 00:35:00|686.8|686.2|686.7|686.1|687|686.4|686.5|685.9|47
1623199200000|2021-06-09 00:40:00|686.8|686.2|686.3|685.7|686.8|686.2|686.2|685.6|25
1623199500000|2021-06-09 00:45:00|686.5|685.9|686.2|685.6|686.5|685.9|686.1|685.5|22
1623199800000|2021-06-09 00:50:00|686|685.4|685.7|685.1|686.2|685.6|685.5|684.9|34
1623200100000|2021-06-09 00:55:00|685.9|685.3|685.7|685.1|686|685.4|685.7|685.1|11
1623200400000|2021-06-09 01:00:00|685.8|685.2|686.7|686.1|686.8|686.2|685.5|684.9|41
1623200700000|2021-06-09 01:05:00|686.6|686|686.4|685.8|686.8|686.2|686.2|685.6|12
1623201000000|2021-06-09 01:10:00|686.3|685.7|686.4|685.8|686.5|685.9|686.3|685.7|158
1623201300000|2021-06-09 01:15:00|686.5|685.9|686.5|685.9|686.5|685.9|685.8|685.2|36
1623201600000|2021-06-09 01:20:00|686.7|686.1|687|686.4|687.2|686.6|686.7|686.1|17
1623201900000|2021-06-09 01:25:00|687.2|686.6|687.2|686.6|687.2|686.6|686.5|685.9|29
1623202200000|2021-06-09 01:30:00|687.3|686.7|686.8|686.2|687.5|686.9|686.8|686.2|54
1623202500000|2021-06-09 01:35:00|686.6|686|686.7|686.1|686.7|686.1|686.5|685.9|9
1623202800000|2021-06-09 01:40:00|686.6|686|686.7|686.1|686.7|686.1|686.5|685.9|38
1623203100000|2021-06-09 01:45:00|686.6|686|686.9|686.3|687.2|686.6|686.6|686|16
1623203400000|2021-06-09 01:50:00|686.8|686.2|686.2|685.6|686.9|686.3|686|685.4|23
1623203700000|2021-06-09 01:55:00|686.1|685.5|686.2|685.6|686.2|685.6|685.7|685.1|7
1623204000000|2021-06-09 02:00:00|686|685.4|686.7|686.1|686.7|686.1|685.8|685.2|49
1623204300000|2021-06-09 02:05:00|686.5|685.9|686.5|685.9|686.5|685.9|686.4|685.8|2
1623204600000|2021-06-09 02:10:00|686.4|685.8|686|685.4|686.5|685.9|685.8|685.2|10
1623204900000|2021-06-09 02:15:00|686.2|685.6|685.7|685.1|686.2|685.6|685.7|685.1|10
1623205200000|2021-06-09 02:20:00|685.8|685.2|685|684.4|685.8|685.2|684.8|684.2|57
1623205500000|2021-06-09 02:25:00|685.2|684.6|684.2|683.6|685.3|684.7|683.5|682.9|92
1623205800000|2021-06-09 02:30:00|684.1|683.5|684.9|684.3|685.2|684.6|684|683.4|28
1623206100000|2021-06-09 02:35:00|685.2|684.6|685.9|685.3|686|685.4|685|684.4|37
1623206400000|2021-06-09 02:40:00|686|685.4|686|685.4|686|685.4|685.5|684.9|13
1623206700000|2021-06-09 02:45:00|686.2|685.6|685.7|685.1|686.4|685.8|685.5|684.9|29
1623207000000|2021-06-09 02:50:00|685.9|685.3|686|685.4|686|685.4|685.8|685.2|3
1623207300000|2021-06-09 02:55:00|686.2|685.6|686.5|685.9|686.7|686.1|686.2|685.6|44
1623207600000|2021-06-09 03:00:00|686.7|686.1|687.4|686.8|687.5|686.9|686.7|686.1|60
1623207900000|2021-06-09 03:05:00|687.5|686.9|687.5|686.9|687.5|686.9|687|686.4|23
1623208200000|2021-06-09 03:10:00|687.8|687.2|688.7|688.1|688.8|688.2|687.8|687.2|56
1623208500000|2021-06-09 03:15:00|688.8|688.2|687.9|687.3|688.8|688.2|687.7|687.1|26
1623208800000|2021-06-09 03:20:00|687.8|687.2|687.4|686.8|688|687.4|687.4|686.8|7
1623209100000|2021-06-09 03:25:00|687.3|686.7|687.8|687.2|687.9|687.3|687.3|686.7|42
1623209400000|2021-06-09 03:30:00|687.7|687.1|687.5|686.9|687.8|687.2|687.3|686.7|8
1623209700000|2021-06-09 03:35:00|687.4|686.8|687.4|686.8|687.4|686.8|687.4|686.8|3
1623210000000|2021-06-09 03:40:00|687.5|686.9|687.8|687.2|688|687.4|687.5|686.9|14
1623210300000|2021-06-09 03:45:00|687.7|687.1|687.5|686.9|687.8|687.2|687.5|686.9|12
1623210600000|2021-06-09 03:50:00|687.3|686.7|687.1|686.5|687.3|686.7|687.1|686.5|20
1623210900000|2021-06-09 03:55:00|687.2|686.6|687.1|686.5|687.4|686.8|687.1|686.5|6
1623211200000|2021-06-09 04:00:00|687.2|686.6|687.3|686.7|687.3|686.7|687.1|686.5|3
1623211500000|2021-06-09 04:05:00|687.2|686.6|687.4|686.8|687.4|686.8|687.1|686.5|3
1623211800000|2021-06-09 04:10:00|687.3|686.7|687.7|687.1|687.7|687.1|687.3|686.7|1
1623212100000|2021-06-09 04:15:00|687.8|687.2|687.7|687.1|687.8|687.2|687.7|687.1|5
1623212400000|2021-06-09 04:20:00|687.6|687|687.7|687.1|687.7|687.1|687.2|686.6|4
1623212700000|2021-06-09 04:25:00|687.8|687.2|688|687.4|688|687.4|687.6|687|11
1623213000000|2021-06-09 04:30:00|687.9|687.3|687.7|687.1|688|687.4|687.7|687.1|3
1623213300000|2021-06-09 04:35:00|687.5|686.9|687.6|687|687.6|687|687.5|686.9|1
1623213600000|2021-06-09 04:40:00|687.7|687.1|687.8|687.2|687.8|687.2|687.5|686.9|0
1623213900000|2021-06-09 04:45:00|687.7|687.1|687.9|687.3|688.2|687.6|687.7|687.1|16
1623214200000|2021-06-09 04:50:00|688|687.4|687.4|686.8|688.1|687.5|687.4|686.8|27
1623214500000|2021-06-09 04:55:00|687.3|686.7|687.2|686.6|687.6|687|687.2|686.6|0
1623214800000|2021-06-09 05:00:00|687.3|686.7|687.2|686.6|687.3|686.7|687.2|686.6|7
1623215100000|2021-06-09 05:05:00|687.1|686.5|687.2|686.6|687.2|686.6|687|686.4|13
1623215400000|2021-06-09 05:10:00|687.1|686.5|687|686.4|687.2|686.6|687|686.4|2
1623215700000|2021-06-09 05:15:00|686.9|686.3|686.8|686.2|686.9|686.3|686.8|686.2|5
1623216000000|2021-06-09 05:20:00|687.1|686.5|686.8|686.2|687.1|686.5|686.8|686.2|8
1623216300000|2021-06-09 05:25:00|686.9|686.3|685.5|684.9|686.9|686.3|685.4|684.8|25
1623216600000|2021-06-09 05:30:00|685.4|684.8|685.3|684.7|685.5|684.9|684.9|684.3|33
1623216900000|2021-06-09 05:35:00|685.2|684.6|685|684.4|685.4|684.8|685|684.4|16
1623217200000|2021-06-09 05:40:00|684.9|684.3|684.2|683.6|684.9|684.3|684.2|683.6|31
1623217500000|2021-06-09 05:45:00|684.3|683.7|684.1|683.5|684.5|683.9|684.1|683.5|37
1623217800000|2021-06-09 05:50:00|684.2|683.6|684.5|683.9|684.6|684|684|683.4|29
1623218100000|2021-06-09 05:55:00|684.4|683.8|684.8|684.2|685|684.4|684.2|683.6|20
1623218400000|2021-06-09 06:00:00|684.9|684.3|684.6|684|684.9|684.3|684.2|683.6|30
1623218700000|2021-06-09 06:05:00|684.5|683.9|684.4|683.8|684.7|684.1|684.1|683.5|22
1623219000000|2021-06-09 06:10:00|684.6|684|684.2|683.6|684.7|684.1|684|683.4|13
1623219300000|2021-06-09 06:15:00|684.3|683.7|683.4|682.8|684.3|683.7|683.4|682.8|21
1623219600000|2021-06-09 06:20:00|683.5|682.9|682.8|682.2|683.5|682.9|682.3|681.7|147
1623219900000|2021-06-09 06:25:00|682.9|682.3|682.8|682.2|683.5|682.9|682.8|682.2|24
1623220200000|2021-06-09 06:30:00|682.9|682.3|683.2|682.6|683.3|682.7|682.8|682.2|11
1623220500000|2021-06-09 06:35:00|683.1|682.5|683.5|682.9|683.7|683.1|683.1|682.5|32
1623220800000|2021-06-09 06:40:00|683.6|683|683.5|682.9|683.7|683.1|683.3|682.7|17
1623221100000|2021-06-09 06:45:00|683.4|682.8|683.1|682.5|683.4|682.8|682.8|682.2|12
1623221400000|2021-06-09 06:50:00|683|682.4|683.1|682.5|683.2|682.6|682.8|682.2|34
1623221700000|2021-06-09 06:55:00|683.2|682.6|682.9|682.3|683.2|682.6|682.6|682|22
1623222000000|2021-06-09 07:00:00|683|682.4|682.7|682.1|683.1|682.5|682.6|682|17
1623222300000|2021-06-09 07:05:00|682.6|682|682.2|681.6|682.6|682|681.7|681.1|65
1623222600000|2021-06-09 07:10:00|682.1|681.5|682.9|682.3|682.9|682.3|681.8|681.2|39
1623222900000|2021-06-09 07:15:00|682.8|682.2|682.6|682|683.2|682.6|682.5|681.9|79
1623223200000|2021-06-09 07:20:00|682.7|682.1|682.7|682.1|683|682.4|682.6|682|58
1623223500000|2021-06-09 07:25:00|682.8|682.2|683.2|682.6|683.4|682.8|682.6|682|35
1623223800000|2021-06-09 07:30:00|683.1|682.5|681.8|681.2|683.1|682.5|681.7|681.1|54
1623224100000|2021-06-09 07:35:00|681.9|681.3|682.6|682|682.8|682.2|681.5|680.9|414
1623224400000|2021-06-09 07:40:00|682.7|682.1|682|681.4|683.4|682.8|681.8|681.2|121
1623224700000|2021-06-09 07:45:00|682.2|681.6|682|681.4|682.9|682.3|682|681.4|77
1623225000000|2021-06-09 07:50:00|681.9|681.3|681.8|681.2|682.8|682.2|681.8|681.2|56
1623225300000|2021-06-09 07:55:00|681.9|681.3|682|681.4|682.2|681.6|681.7|681.1|27
1623225600000|2021-06-09 08:00:00|681.9|681.3|682.3|681.7|682.3|681.7|681.9|681.3|24
1623225900000|2021-06-09 08:05:00|682.2|681.6|683.2|682.6|683.3|682.7|682.2|681.6|40
1623226200000|2021-06-09 08:10:00|683|682.4|682.7|682.1|683.4|682.8|682.4|681.8|86
1623226500000|2021-06-09 08:15:00|683|682.4|682.7|682.1|683|682.4|682.7|682.1|58
1623226800000|2021-06-09 08:20:00|683|682.4|683.1|682.5|683.1|682.5|682.6|682|32
1623227100000|2021-06-09 08:25:00|683|682.4|683.3|682.7|683.5|682.9|682.8|682.2|53
1623227400000|2021-06-09 08:30:00|683.5|682.9|682.7|682.1|683.5|682.9|682.7|682.1|23
1623227700000|2021-06-09 08:35:00|682.9|682.3|682.8|682.2|683.2|682.6|682.7|682.1|39
1623228000000|2021-06-09 08:40:00|682.9|682.3|682.1|681.5|682.9|682.3|682.1|681.5|37
1623228300000|2021-06-09 08:45:00|682.3|681.7|682.1|681.5|682.3|681.7|682|681.4|56
1623228600000|2021-06-09 08:50:00|682|681.4|681.7|681.1|682.3|681.7|681.5|680.9|33
1623228900000|2021-06-09 08:55:00|681.6|681|682.5|681.9|682.5|681.9|681.6|681|40
1623229200000|2021-06-09 09:00:00|682.6|682|682.4|681.8|683|682.4|682.1|681.5|30
1623229500000|2021-06-09 09:05:00|682.5|681.9|681.2|680.6|682.5|681.9|680.4|679.8|118
1623229800000|2021-06-09 09:10:00|681.3|680.7|682.4|681.8|682.5|681.9|681|680.4|22
1623230100000|2021-06-09 09:15:00|682.3|681.7|682.2|681.6|682.5|681.9|681.7|681.1|23
1623230400000|2021-06-09 09:20:00|682.4|681.8|682.2|681.6|682.9|682.3|681.9|681.3|11
1623230700000|2021-06-09 09:25:00|682.3|681.7|683|682.4|683|682.4|682|681.4|13
1623231000000|2021-06-09 09:30:00|682.9|682.3|682.9|682.3|683|682.4|682.7|682.1|4
1623231300000|2021-06-09 09:35:00|683|682.4|683|682.4|683|682.4|682.9|682.3|0
1623231600000|2021-06-09 09:40:00|682.9|682.3|682.4|681.8|683|682.4|681.9|681.3|31
1623231900000|2021-06-09 09:45:00|682.5|681.9|682.2|681.6|682.5|681.9|681.8|681.2|24
1623232200000|2021-06-09 09:50:00|682.1|681.5|682.7|682.1|682.8|682.2|682|681.4|36
1623232500000|2021-06-09 09:55:00|682.8|682.2|682.5|681.9|682.8|682.2|682.4|681.8|3
1623232800000|2021-06-09 10:00:00|682.6|682|682|681.4|682.7|682.1|682|681.4|15
1623233100000|2021-06-09 10:05:00|682.2|681.6|682.7|682.1|682.7|682.1|682|681.4|22
1623233400000|2021-06-09 10:10:00|682.4|681.8|681.7|681.1|682.5|681.9|681.7|681.1|16
1623233700000|2021-06-09 10:15:00|681.8|681.2|681.4|680.8|682|681.4|681.2|680.6|12
1623234000000|2021-06-09 10:20:00|681.5|680.9|681.4|680.8|681.5|680.9|681.2|680.6|30
1623234300000|2021-06-09 10:25:00|681.5|680.9|681.2|680.6|681.7|681.1|681|680.4|24
1623234600000|2021-06-09 10:30:00|681.3|680.7|682.1|681.5|682.2|681.6|681.3|680.7|34
1623234900000|2021-06-09 10:35:00|682|681.4|682.5|681.9|682.7|682.1|682|681.4|20
1623235200000|2021-06-09 10:40:00|682.4|681.8|683.4|682.8|683.9|683.3|682.4|681.8|288
1623235500000|2021-06-09 10:45:00|683.3|682.7|683.7|683.1|683.8|683.2|683.3|682.7|55
1623235800000|2021-06-09 10:50:00|683.5|682.9|682.8|682.2|683.5|682.9|682.5|681.9|34
1623236100000|2021-06-09 10:55:00|682.9|682.3|683.7|683.1|683.9|683.3|682.9|682.3|91
1623236400000|2021-06-09 11:00:00|684|683.4|682.5|681.9|684|683.4|682.5|681.9|50
1623236700000|2021-06-09 11:05:00|682.3|681.7|682.7|682.1|682.9|682.3|682.2|681.6|8
1623237000000|2021-06-09 11:10:00|682.8|682.2|682.2|681.6|682.8|682.2|682.2|681.6|7
1623237300000|2021-06-09 11:15:00|682|681.4|681.5|680.9|682.1|681.5|681.5|680.9|28
1623237600000|2021-06-09 11:20:00|681|680.4|680.7|680.1|681.7|681.1|680.5|679.9|168
1623237900000|2021-06-09 11:25:00|680.4|679.8|679.9|679.3|681|680.4|679.3|678.7|534
1623238200000|2021-06-09 11:30:00|679.7|679.1|679.9|679.3|680.1|679.5|678.6|678|183
1623238500000|2021-06-09 11:35:00|680.1|679.5|679.9|679.3|680.2|679.6|679.9|679.3|43
1623238800000|2021-06-09 11:40:00|680|679.4|680.2|679.6|680.3|679.7|679.8|679.2|37
1623239100000|2021-06-09 11:45:00|680|679.4|680.1|679.5|680.4|679.8|679.9|679.3|40
1623239400000|2021-06-09 11:50:00|679.9|679.3|680.5|679.9|680.9|680.3|679.6|679|157
1623239700000|2021-06-09 11:55:00|680.6|680|680.1|679.5|680.9|680.3|680.1|679.5|47
1623240000000|2021-06-09 12:00:00|680|679.4|681.4|680.8|682|681.4|679.9|679.3|530
1623240300000|2021-06-09 12:05:00|681.3|680.7|682.3|681.7|682.6|682|681.1|680.5|88
1623240600000|2021-06-09 12:10:00|682.2|681.6|681.6|681|682.3|681.7|681.1|680.5|131
1623240900000|2021-06-09 12:15:00|681.7|681.1|681.9|681.3|682.2|681.6|681.3|680.7|94
1623241200000|2021-06-09 12:20:00|681.8|681.2|681.9|681.3|682.1|681.5|681.3|680.7|39
1623241500000|2021-06-09 12:25:00|682.1|681.5|681.6|681|682.2|681.6|681.2|680.6|60
1623241800000|2021-06-09 12:30:00|681.7|681.1|680.6|680|681.7|681.1|680.3|679.7|122
1623242100000|2021-06-09 12:35:00|680.7|680.1|681.6|681|681.8|681.2|680.6|680|375
1623242400000|2021-06-09 12:40:00|681.8|681.2|682.4|681.8|682.9|682.3|681.7|681.1|154
1623245400000|2021-06-09 13:30:00|682.1|681.5|678.9|678.3|682.2|681.6|677.6|677|2687
1623245700000|2021-06-09 13:35:00|679.3|678.7|680|679.4|680.5|679.9|677.6|677|748
1623246000000|2021-06-09 13:40:00|680.1|679.5|685.2|684.6|686|685.4|679.6|679|1246
1623246300000|2021-06-09 13:45:00|685.1|684.5|686.1|685.5|686.3|685.7|682.7|682.1|1297
1623246600000|2021-06-09 13:50:00|686|685.4|683.4|682.8|686.9|686.3|683.4|682.8|911
1623246900000|2021-06-09 13:55:00|683.3|682.7|682.8|682.2|683.9|683.3|682.4|681.8|503
1623247200000|2021-06-09 14:00:00|682.6|682|685.6|685|686.4|685.8|682.4|681.8|722
1623247500000|2021-06-09 14:05:00|685.5|684.9|685.9|685.3|686.7|686.1|684.9|684.3|818
1623247800000|2021-06-09 14:10:00|686|685.4|685.4|684.8|686.3|685.7|685|684.4|380
1623248100000|2021-06-09 14:15:00|685.2|684.6|683.3|682.7|685.4|684.8|682.8|682.2|477
1623248400000|2021-06-09 14:20:00|683.1|682.5|682.5|681.9|683.9|683.3|682.5|681.9|495
1623248700000|2021-06-09 14:25:00|682.2|681.6|683.5|682.9|683.6|683|681.9|681.3|522
1623249000000|2021-06-09 14:30:00|683.3|682.7|681.7|681.1|683.3|682.7|681.3|680.7|677
1623249300000|2021-06-09 14:35:00|681.6|681|680.5|679.9|682|681.4|680|679.4|485
1623249600000|2021-06-09 14:40:00|680.7|680.1|681.4|680.8|681.5|680.9|680|679.4|1415
1623249900000|2021-06-09 14:45:00|681.2|680.6|681.6|681|682.9|682.3|680.9|680.3|441
1623250200000|2021-06-09 14:50:00|681.7|681.1|682.8|682.2|682.8|682.2|681.3|680.7|255
1623250500000|2021-06-09 14:55:00|682.9|682.3|682.5|681.9|682.9|682.3|682.1|681.5|232
1623250800000|2021-06-09 15:00:00|682.4|681.8|681.1|680.5|682.5|681.9|680.8|680.2|739
1623251100000|2021-06-09 15:05:00|681|680.4|680.9|680.3|681|680.4|679.9|679.3|514
1623251400000|2021-06-09 15:10:00|680.8|680.2|681.3|680.7|681.5|680.9|680.7|680.1|364
1623251700000|2021-06-09 15:15:00|681.4|680.8|681.1|680.5|681.6|681|680.1|679.5|312
1623252000000|2021-06-09 15:20:00|681|680.4|680.2|679.6|682.2|681.6|680.1|679.5|346
1623252300000|2021-06-09 15:25:00|680.1|679.5|678.7|678.1|680.1|679.5|678.1|677.5|488
1623252600000|2021-06-09 15:30:00|679|678.4|678.5|677.9|679|678.4|678.2|677.6|478
1623252900000|2021-06-09 15:35:00|678.7|678.1|680.2|679.6|680.2|679.6|678.7|678.1|283
1623253200000|2021-06-09 15:40:00|680.1|679.5|680.5|679.9|680.9|680.3|679.9|679.3|469
1623253500000|2021-06-09 15:45:00|680.4|679.8|681.9|681.3|682.1|681.5|680.4|679.8|358
1623253800000|2021-06-09 15:50:00|682|681.4|681.4|680.8|682.2|681.6|681.4|680.8|256
1623254100000|2021-06-09 15:55:00|681.5|680.9|681.4|680.8|682.2|681.6|680.9|680.3|243
1623254400000|2021-06-09 16:00:00|681.2|680.6|682.1|681.5|682.2|681.6|681|680.4|218
1623254700000|2021-06-09 16:05:00|682.2|681.6|681.7|681.1|682.3|681.7|681.6|681|248
1623255000000|2021-06-09 16:10:00|681.6|681|680.1|679.5|681.6|681|679.8|679.2|469
1623255300000|2021-06-09 16:15:00|680.3|679.7|680|679.4|680.5|679.9|679.7|679.1|314
1623255600000|2021-06-09 16:20:00|680.1|679.5|680.5|679.9|680.5|679.9|679.6|679|269
1623255900000|2021-06-09 16:25:00|680.3|679.7|680.2|679.6|680.7|680.1|679.5|678.9|405
1623256200000|2021-06-09 16:30:00|680|679.4|681.1|680.5|681.1|680.5|680|679.4|254
1623256500000|2021-06-09 16:35:00|681.3|680.7|683.3|682.7|683.5|682.9|681.1|680.5|745
1623256800000|2021-06-09 16:40:00|683.2|682.6|683.8|683.2|684.6|684|683.2|682.6|418
1623257100000|2021-06-09 16:45:00|684|683.4|684.3|683.7|685.3|684.7|684|683.4|349
1623257400000|2021-06-09 16:50:00|684.2|683.6|685|684.4|685.8|685.2|684.2|683.6|408
1623257700000|2021-06-09 16:55:00|685.1|684.5|685.3|684.7|685.6|685|685|684.4|255
1623258000000|2021-06-09 17:00:00|685.5|684.9|685|684.4|685.8|685.2|684.5|683.9|395
1623258300000|2021-06-09 17:05:00|684.9|684.3|683.5|682.9|685.5|684.9|683.5|682.9|583
1623258600000|2021-06-09 17:10:00|683.4|682.8|683|682.4|683.5|682.9|682.5|681.9|302
1623258900000|2021-06-09 17:15:00|682.8|682.2|684.2|683.6|684.3|683.7|682.3|681.7|424
1623259200000|2021-06-09 17:20:00|684.1|683.5|683.7|683.1|684.4|683.8|683.1|682.5|2387
1623259500000|2021-06-09 17:25:00|683.6|683|684.6|684|684.6|684|683.4|682.8|332
1623259800000|2021-06-09 17:30:00|684.5|683.9|686.1|685.5|686.3|685.7|684.2|683.6|403
1623260100000|2021-06-09 17:35:00|686|685.4|686.3|685.7|686.9|686.3|685.9|685.3|1409
1623260400000|2021-06-09 17:40:00|686.2|685.6|685.7|685.1|686.9|686.3|685.4|684.8|542
1623260700000|2021-06-09 17:45:00|685.6|685|686.1|685.5|686.3|685.7|685.1|684.5|448
1623261000000|2021-06-09 17:50:00|686.2|685.6|686|685.4|687.1|686.5|685.8|685.2|554
1623261300000|2021-06-09 17:55:00|686.1|685.5|686.5|685.9|686.6|686|685.6|685|404
1623261600000|2021-06-09 18:00:00|686.6|686|686.9|686.3|687.3|686.7|685.8|685.2|414
1623261900000|2021-06-09 18:05:00|686.7|686.1|684.3|683.7|686.7|686.1|684.1|683.5|1363
1623262200000|2021-06-09 18:10:00|684.4|683.8|686.8|686.2|688.3|687.7|683.9|683.3|6024
1623262500000|2021-06-09 18:15:00|686.7|686.1|685|684.4|686.9|686.3|684.9|684.3|1084
1623283200000|2021-06-10 00:00:00|687|686.4|688.3|687.7|688.7|688.1|686|685.4|186
1623283500000|2021-06-10 00:05:00|688.4|687.8|686.8|686.2|688.4|687.8|686.6|686|84
1623283800000|2021-06-10 00:10:00|686.7|686.1|686.3|685.7|686.8|686.2|686|685.4|67
1623284100000|2021-06-10 00:15:00|686.2|685.6|685.9|685.3|686.5|685.9|685.8|685.2|52
1623284400000|2021-06-10 00:20:00|686|685.4|685.7|685.1|686|685.4|685.3|684.7|483
1623284700000|2021-06-10 00:25:00|685.6|685|685.9|685.3|685.9|685.3|685.4|684.8|39
1623285000000|2021-06-10 00:30:00|685.8|685.2|685.4|684.8|685.8|685.2|685.3|684.7|29
1623285300000|2021-06-10 00:35:00|685.3|684.7|685.2|684.6|685.6|685|684.8|684.2|65
1623285600000|2021-06-10 00:40:00|685.1|684.5|685.9|685.3|685.9|685.3|685.1|684.5|71
1623285900000|2021-06-10 00:45:00|685.8|685.2|686.4|685.8|686.4|685.8|685.7|685.1|25
1623286200000|2021-06-10 00:50:00|686.3|685.7|685.9|685.3|686.4|685.8|685.4|684.8|35
1623286500000|2021-06-10 00:55:00|685.8|685.2|685.1|684.5|685.9|685.3|685|684.4|30
1623286800000|2021-06-10 01:00:00|685|684.4|684.6|684|685|684.4|684.4|683.8|53
1623287100000|2021-06-10 01:05:00|684.5|683.9|684.2|683.6|684.9|684.3|684.2|683.6|43
1623287400000|2021-06-10 01:10:00|684.5|683.9|684.4|683.8|684.5|683.9|684.2|683.6|23
1623287700000|2021-06-10 01:15:00|684.5|683.9|684|683.4|684.5|683.9|684|683.4|53
1623288000000|2021-06-10 01:20:00|683.9|683.3|684.4|683.8|684.4|683.8|683.7|683.1|16
1623288300000|2021-06-10 01:25:00|684.3|683.7|684.1|683.5|684.4|683.8|683.9|683.3|11
1623288600000|2021-06-10 01:30:00|684|683.4|684.4|683.8|684.5|683.9|683.9|683.3|8
1623288900000|2021-06-10 01:35:00|684.2|683.6|684.2|683.6|684.4|683.8|684.1|683.5|15
1623289200000|2021-06-10 01:40:00|684.4|683.8|684.4|683.8|684.4|683.8|684|683.4|34
1623289500000|2021-06-10 01:45:00|684.5|683.9|684|683.4|684.5|683.9|684|683.4|13
1623289800000|2021-06-10 01:50:00|683.9|683.3|683.3|682.7|683.9|683.3|683.3|682.7|81
1623290100000|2021-06-10 01:55:00|683.4|682.8|683.6|683|683.8|683.2|683.3|682.7|22
1623290400000|2021-06-10 02:00:00|683.8|683.2|683.4|682.8|683.8|683.2|683.4|682.8|20
1623290700000|2021-06-10 02:05:00|683.3|682.7|683.5|682.9|683.6|683|683.2|682.6|10
1623291000000|2021-06-10 02:10:00|683.6|683|683.6|683|683.6|683|683.4|682.8|11
1623291300000|2021-06-10 02:15:00|683.5|682.9|683.6|683|683.6|683|683.3|682.7|8
1623291600000|2021-06-10 02:20:00|683.3|682.7|683.5|682.9|683.6|683|683.3|682.7|6
1623291900000|2021-06-10 02:25:00|683.6|683|684.3|683.7|684.3|683.7|683.6|683|17
1623292200000|2021-06-10 02:30:00|684.5|683.9|684.4|683.8|684.8|684.2|684.3|683.7|16
1623292500000|2021-06-10 02:35:00|684.7|684.1|684.8|684.2|684.8|684.2|684.6|684|20
1623292800000|2021-06-10 02:40:00|684.7|684.1|684.8|684.2|684.8|684.2|684.7|684.1|5
1623293100000|2021-06-10 02:45:00|684.7|684.1|684.8|684.2|684.8|684.2|684.5|683.9|11
1623293400000|2021-06-10 02:50:00|684.7|684.1|684.7|684.1|684.7|684.1|684.4|683.8|8
1623293700000|2021-06-10 02:55:00|684.8|684.2|684.6|684|684.8|684.2|684.4|683.8|3
1623294000000|2021-06-10 03:00:00|684.7|684.1|685.1|684.5|685.3|684.7|684.6|684|25
1623294300000|2021-06-10 03:05:00|685|684.4|685|684.4|685.1|684.5|684.8|684.2|10
1623294600000|2021-06-10 03:10:00|685.1|684.5|684.8|684.2|685.1|684.5|684.8|684.2|3
1623294900000|2021-06-10 03:15:00|684.7|684.1|684.8|684.2|684.8|684.2|684.7|684.1|4
1623295200000|2021-06-10 03:20:00|684.9|684.3|684.7|684.1|685.2|684.6|684.6|684|13
1623295500000|2021-06-10 03:25:00|684.6|684|684.7|684.1|684.7|684.1|684.5|683.9|16
1623295800000|2021-06-10 03:30:00|684.8|684.2|684.6|684|684.8|684.2|684.5|683.9|10
1623296100000|2021-06-10 03:35:00|684.7|684.1|684.5|683.9|684.7|684.1|684.5|683.9|5
1623296400000|2021-06-10 03:40:00|684.7|684.1|684.8|684.2|685|684.4|684.6|684|1500
1623296700000|2021-06-10 03:45:00|684.9|684.3|684.6|684|684.9|684.3|684.5|683.9|3
1623297000000|2021-06-10 03:50:00|684.7|684.1|684.7|684.1|684.9|684.3|684.5|683.9|1076
1623297300000|2021-06-10 03:55:00|684.8|684.2|684.7|684.1|684.8|684.2|684.7|684.1|2
1623297600000|2021-06-10 04:00:00|684.8|684.2|684.7|684.1|684.9|684.3|684.6|684|322
1623297900000|2021-06-10 04:05:00|684.6|684|684.6|684|684.7|684.1|684.6|684|39
1623298200000|2021-06-10 04:10:00|684.7|684.1|684.7|684.1|684.8|684.2|684.6|684|13
1623298500000|2021-06-10 04:15:00|684.6|684|684.6|684|684.6|684|684.6|684|3
1623298800000|2021-06-10 04:20:00|683.9|683.3|684|683.4|684.1|683.5|683.9|683.3|13
1623299100000|2021-06-10 04:25:00|683.9|683.3|683.9|683.3|684.1|683.5|683.9|683.3|2
1623299400000|2021-06-10 04:30:00|683.8|683.2|683.9|683.3|683.9|683.3|683.5|682.9|25
1623299700000|2021-06-10 04:35:00|684|683.4|684.2|683.6|684.3|683.7|683.8|683.2|22
1623300000000|2021-06-10 04:40:00|684.3|683.7|684.5|683.9|684.6|684|684.3|683.7|9
1623300300000|2021-06-10 04:45:00|684.4|683.8|684.3|683.7|684.5|683.9|684.2|683.6|10
1623300600000|2021-06-10 04:50:00|684.2|683.6|683.8|683.2|684.2|683.6|683.8|683.2|41
1623300900000|2021-06-10 04:55:00|683.9|683.3|684|683.4|684|683.4|683.7|683.1|4
1623301200000|2021-06-10 05:00:00|683.8|683.2|684|683.4|684|683.4|683.8|683.2|7
1623301500000|2021-06-10 05:05:00|683.9|683.3|683.7|683.1|684|683.4|683.7|683.1|0
1623301800000|2021-06-10 05:10:00|683.8|683.2|684|683.4|684|683.4|683.6|683|3
1623302100000|2021-06-10 05:15:00|683.9|683.3|683.6|683|684|683.4|682.2|681.6|77
1623302400000|2021-06-10 05:20:00|683.5|682.9|683.3|682.7|683.5|682.9|683.3|682.7|2
1623302700000|2021-06-10 05:25:00|683.5|682.9|684.3|683.7|684.5|683.9|683.5|682.9|17
1623303000000|2021-06-10 05:30:00|684.1|683.5|685|684.4|685|684.4|684.1|683.5|33
1623303300000|2021-06-10 05:35:00|684.9|684.3|684.3|683.7|685|684.4|684.2|683.6|33
1623303600000|2021-06-10 05:40:00|684.1|683.5|683.1|682.5|684.2|683.6|683.1|682.5|68
1623303900000|2021-06-10 05:45:00|683|682.4|683.5|682.9|683.5|682.9|683|682.4|19
1623304200000|2021-06-10 05:50:00|683.8|683.2|683.6|683|683.8|683.2|683.5|682.9|6
1623304500000|2021-06-10 05:55:00|683.7|683.1|683|682.4|683.9|683.3|682.9|682.3|191
1623304800000|2021-06-10 06:00:00|682.9|682.3|682.6|682|683.1|682.5|682.5|681.9|16
1623305100000|2021-06-10 06:05:00|682.5|681.9|682.5|681.9|682.5|681.9|682.4|681.8|21
1623305400000|2021-06-10 06:10:00|682.6|682|682.5|681.9|682.7|682.1|682.5|681.9|14
1623305700000|2021-06-10 06:15:00|682.6|682|682.4|681.8|682.7|682.1|682.4|681.8|10
1623306000000|2021-06-10 06:20:00|682.2|681.6|682.8|682.2|682.9|682.3|682.1|681.5|25
1623306300000|2021-06-10 06:25:00|682.7|682.1|683|682.4|683|682.4|682.6|682|14
1623306600000|2021-06-10 06:30:00|682.9|682.3|683.3|682.7|683.3|682.7|682.7|682.1|26
1623306900000|2021-06-10 06:35:00|683.2|682.6|683.3|682.7|683.4|682.8|682.9|682.3|13
1623307200000|2021-06-10 06:40:00|683.2|682.6|683.7|683.1|683.7|683.1|683.1|682.5|16
1623307500000|2021-06-10 06:45:00|684|683.4|683.6|683|684|683.4|683.6|683|17
1623307800000|2021-06-10 06:50:00|683.7|683.1|683.6|683|684|683.4|683.5|682.9|19
1623308100000|2021-06-10 06:55:00|683.5|682.9|684.5|683.9|684.6|684|683.5|682.9|25
1623308400000|2021-06-10 07:00:00|684.6|684|683.9|683.3|684.6|684|683.6|683|36
1623308700000|2021-06-10 07:05:00|683.7|683.1|683.7|683.1|684.2|683.6|683.6|683|87
1623309000000|2021-06-10 07:10:00|683.5|682.9|683.2|682.6|683.5|682.9|682.9|682.3|37
1623309300000|2021-06-10 07:15:00|683.1|682.5|683.8|683.2|683.8|683.2|682.6|682|27
1623309600000|2021-06-10 07:20:00|683.6|683|683.3|682.7|683.6|683|683.1|682.5|18
1623309900000|2021-06-10 07:25:00|683.4|682.8|684.6|684|684.8|684.2|683.4|682.8|38
1623310200000|2021-06-10 07:30:00|684.5|683.9|683.8|683.2|684.5|683.9|683.3|682.7|110
1623310500000|2021-06-10 07:35:00|683.6|683|684|683.4|684|683.4|683.5|682.9|39
1623310800000|2021-06-10 07:40:00|684.1|683.5|684.1|683.5|684.5|683.9|683.9|683.3|24
1623311100000|2021-06-10 07:45:00|684.3|683.7|684|683.4|684.3|683.7|683.6|683|27
1623311400000|2021-06-10 07:50:00|683.9|683.3|683.1|682.5|683.9|683.3|683.1|682.5|61
1623311700000|2021-06-10 07:55:00|682.7|682.1|682.5|681.9|682.7|682.1|682.1|681.5|49
1623312000000|2021-06-10 08:00:00|682.6|682|682.9|682.3|683.1|682.5|682.4|681.8|22
1623312300000|2021-06-10 08:05:00|683.3|682.7|683.3|682.7|683.6|683|683.1|682.5|13
1623312600000|2021-06-10 08:10:00|683.4|682.8|683.8|683.2|683.9|683.3|683.3|682.7|12
1623312900000|2021-06-10 08:15:00|683.6|683|683.3|682.7|683.8|683.2|683.1|682.5|37
1623313200000|2021-06-10 08:20:00|683.4|682.8|683.8|683.2|683.8|683.2|683.1|682.5|23
1623313500000|2021-06-10 08:25:00|683.6|683|683.8|683.2|684|683.4|683.5|682.9|16
1623313800000|2021-06-10 08:30:00|683.7|683.1|684.9|684.3|684.9|684.3|683.5|682.9|36
1623314100000|2021-06-10 08:35:00|684.8|684.2|686.2|685.6|686.6|686|684.8|684.2|88
1623314400000|2021-06-10 08:40:00|686.1|685.5|686.3|685.7|686.4|685.8|686|685.4|30
1623314700000|2021-06-10 08:45:00|686.4|685.8|686.1|685.5|686.8|686.2|686.1|685.5|57
1623315000000|2021-06-10 08:50:00|686|685.4|687.6|687|688.6|688|686|685.4|149
1623315300000|2021-06-10 08:55:00|687.8|687.2|687.2|686.6|688.3|687.7|686.9|686.3|70
1623315600000|2021-06-10 09:00:00|687.1|686.5|686.6|686|687.1|686.5|686.4|685.8|35
1623315900000|2021-06-10 09:05:00|686.5|685.9|685.1|684.5|686.5|685.9|685.1|684.5|29
1623316200000|2021-06-10 09:10:00|684.9|684.3|686.5|685.9|686.5|685.9|684.9|684.3|58
1623316500000|2021-06-10 09:15:00|686.2|685.6|685.2|684.6|686.2|685.6|685.1|684.5|34
1623316800000|2021-06-10 09:20:00|685.1|684.5|683.8|683.2|685.2|684.6|683.6|683|158
1623317100000|2021-06-10 09:25:00|683.9|683.3|683.3|682.7|683.9|683.3|683.3|682.7|45
1623317400000|2021-06-10 09:30:00|683.4|682.8|682.4|681.8|683.4|682.8|682.2|681.6|102
1623317700000|2021-06-10 09:35:00|682.2|681.6|682.6|682|682.7|682.1|682|681.4|71
1623318000000|2021-06-10 09:40:00|682.5|681.9|679.8|679.2|682.6|682|679.6|679|129
1623318300000|2021-06-10 09:45:00|679.6|679|680.8|680.2|680.8|680.2|679.6|679|142
1623318600000|2021-06-10 09:50:00|680.7|680.1|680.8|680.2|681.4|680.8|680.4|679.8|72
1623318900000|2021-06-10 09:55:00|680.7|680.1|680.8|680.2|681.1|680.5|680.6|680|43
1623319200000|2021-06-10 10:00:00|680.5|679.9|679.6|679|680.5|679.9|679.1|678.5|188
1623319500000|2021-06-10 10:05:00|679.4|678.8|680.1|679.5|680.5|679.9|679.4|678.8|117
1623319800000|2021-06-10 10:10:00|680|679.4|680.5|679.9|680.5|679.9|680|679.4|42
1623320100000|2021-06-10 10:15:00|680.4|679.8|679.8|679.2|680.8|680.2|679.5|678.9|91
1623320400000|2021-06-10 10:20:00|679.6|679|679.5|678.9|680.1|679.5|679.5|678.9|30
1623320700000|2021-06-10 10:25:00|679.6|679|679.1|678.5|680|679.4|679.1|678.5|117
1623321000000|2021-06-10 10:30:00|679.4|678.8|679.3|678.7|679.8|679.2|679.1|678.5|154
1623321300000|2021-06-10 10:35:00|679.4|678.8|679.4|678.8|679.5|678.9|679.1|678.5|18
1623321600000|2021-06-10 10:40:00|679.3|678.7|679.3|678.7|679.5|678.9|679.1|678.5|32
1623321900000|2021-06-10 10:45:00|679.1|678.5|679.2|678.6|679.3|678.7|679.1|678.5|194
1623322200000|2021-06-10 10:50:00|679.3|678.7|679.2|678.6|679.6|679|679.1|678.5|37
1623322500000|2021-06-10 10:55:00|679.1|678.5|679.6|679|679.6|679|679.1|678.5|81
1623322800000|2021-06-10 11:00:00|679.5|678.9|679.6|679|680|679.4|679.2|678.6|53
1623323100000|2021-06-10 11:05:00|679.5|678.9|679.9|679.3|680.3|679.7|679.4|678.8|30
1623323400000|2021-06-10 11:10:00|680.1|679.5|680.1|679.5|680.1|679.5|679.7|679.1|24
1623323700000|2021-06-10 11:15:00|679.9|679.3|679.3|678.7|680.1|679.5|679.1|678.5|49
1623324000000|2021-06-10 11:20:00|679.6|679|679.4|678.8|679.6|679|679.1|678.5|48
1623324300000|2021-06-10 11:25:00|679.5|678.9|680.1|679.5|680.1|679.5|679.2|678.6|47
1623324600000|2021-06-10 11:30:00|679.9|679.3|679.9|679.3|680.1|679.5|679.6|679|38
1623324900000|2021-06-10 11:35:00|680|679.4|680.4|679.8|680.6|680|679.9|679.3|71
1623325200000|2021-06-10 11:40:00|680.5|679.9|680.2|679.6|680.6|680|680.1|679.5|49
1623325500000|2021-06-10 11:45:00|680.3|679.7|680.2|679.6|680.6|680|680.1|679.5|43
1623325800000|2021-06-10 11:50:00|680.1|679.5|680.4|679.8|680.8|680.2|680.1|679.5|36
1623326100000|2021-06-10 11:55:00|680.2|679.6|679.3|678.7|680.2|679.6|679.1|678.5|62
1623326400000|2021-06-10 12:00:00|679.2|678.6|679.6|679|680.2|679.6|679.1|678.5|247
1623326700000|2021-06-10 12:05:00|679.7|679.1|680.2|679.6|680.3|679.7|679.2|678.6|145
1623327000000|2021-06-10 12:10:00|680.3|679.7|681.7|681.1|681.8|681.2|680.3|679.7|213
1623327300000|2021-06-10 12:15:00|681.8|681.2|681.4|680.8|681.8|681.2|681.1|680.5|653
1623327600000|2021-06-10 12:20:00|681.3|680.7|679.8|679.2|681.4|680.8|679.3|678.7|158
1623327900000|2021-06-10 12:25:00|679.6|679|679.7|679.1|679.8|679.2|679.5|678.9|166
1623328200000|2021-06-10 12:30:00|679.5|678.9|680.6|680|680.7|680.1|679|678.4|228
1623328500000|2021-06-10 12:35:00|680.5|679.9|682.3|681.7|682.3|681.7|680.5|679.9|271
1623328800000|2021-06-10 12:40:00|682.4|681.8|683.1|682.5|683.5|682.9|682.3|681.7|394
1623331800000|2021-06-10 13:30:00|682.5|681.9|679.6|679|682.6|682|677.3|676.7|2068
1623332100000|2021-06-10 13:35:00|679.5|678.9|681.2|680.6|682|681.4|678|677.4|2575
1623332400000|2021-06-10 13:40:00|681.1|680.5|681|680.4|682.2|681.6|679.2|678.6|1432
1623332700000|2021-06-10 13:45:00|681.1|680.5|681.7|681.1|682|681.4|679.9|679.3|683
1623333000000|2021-06-10 13:50:00|681.6|681|683.7|683.1|684.5|683.9|681.4|680.8|820
1623333300000|2021-06-10 13:55:00|683.6|683|684.7|684.1|685.8|685.2|683.2|682.6|1537
1623333600000|2021-06-10 14:00:00|684.5|683.9|683.7|683.1|685.7|685.1|683.5|682.9|1089
1623333900000|2021-06-10 14:05:00|683.8|683.2|686.6|686|686.8|686.2|683.7|683.1|1098
1623334200000|2021-06-10 14:10:00|686.5|685.9|688.2|687.6|688.6|688|686.3|685.7|2045
1623334500000|2021-06-10 14:15:00|688.5|687.9|684.7|684.1|688.6|688|684.7|684.1|482
1623334800000|2021-06-10 14:20:00|684.8|684.2|684.7|684.1|685.2|684.6|683.6|683|485
1623335100000|2021-06-10 14:25:00|684.9|684.3|686.1|685.5|686.5|685.9|684.8|684.2|573
1623335400000|2021-06-10 14:30:00|686.3|685.7|685.2|684.6|686.8|686.2|684.6|684|896
1623335700000|2021-06-10 14:35:00|685.3|684.7|686.1|685.5|687.4|686.8|685.1|684.5|945
1623336000000|2021-06-10 14:40:00|686.2|685.6|686.7|686.1|687.7|687.1|686.1|685.5|442
1623336300000|2021-06-10 14:45:00|686.6|686|685.8|685.2|687.3|686.7|685.8|685.2|489
1623336600000|2021-06-10 14:50:00|685.9|685.3|686.1|685.5|687.4|686.8|685.9|685.3|2043
1623336900000|2021-06-10 14:55:00|686.2|685.6|687.1|686.5|687.2|686.6|686.1|685.5|349
1623337200000|2021-06-10 15:00:00|687|686.4|689.4|688.8|689.5|688.9|686.8|686.2|889
1623337500000|2021-06-10 15:05:00|689.5|688.9|688.7|688.1|690|689.4|688.2|687.6|477
1623337800000|2021-06-10 15:10:00|688.8|688.2|687.7|687.1|689.2|688.6|687.4|686.8|301
1623338100000|2021-06-10 15:15:00|687.6|687|688.5|687.9|688.6|688|686.7|686.1|358
1623338400000|2021-06-10 15:20:00|688.4|687.8|689|688.4|689.8|689.2|687.9|687.3|579
1623338700000|2021-06-10 15:25:00|688.9|688.3|687.7|687.1|689|688.4|686.8|686.2|1982
1623339000000|2021-06-10 15:30:00|687.6|687|685.9|685.3|687.8|687.2|685.8|685.2|319
1623339300000|2021-06-10 15:35:00|686|685.4|686.8|686.2|686.9|686.3|685.7|685.1|642
1623339600000|2021-06-10 15:40:00|687|686.4|687.7|687.1|688.1|687.5|687|686.4|272
1623339900000|2021-06-10 15:45:00|687.8|687.2|686.8|686.2|688.2|687.6|686.7|686.1|245
1623340200000|2021-06-10 15:50:00|686.9|686.3|688.2|687.6|688.2|687.6|686.7|686.1|336
1623340500000|2021-06-10 15:55:00|688.1|687.5|687.3|686.7|688.5|687.9|686.6|686|411
1623340800000|2021-06-10 16:00:00|687.2|686.6|684.9|684.3|692.7|692|684.6|684|2021
1623341100000|2021-06-10 16:05:00|684.8|684.2|683.4|682.8|686.5|685.9|679.9|679.1|2643
1623341400000|2021-06-10 16:10:00|683.3|682.7|680.7|680.1|683.3|682.7|678.4|677.8|1846
1623341700000|2021-06-10 16:15:00|680.5|679.9|680.4|679.8|682|681.4|678.8|678.2|638
1623342000000|2021-06-10 16:20:00|680.3|679.7|684.3|683.7|686.3|685.7|679.8|679.2|705
1623342300000|2021-06-10 16:25:00|684.4|683.8|685.4|684.8|687.6|687|684.1|683.5|515
1623342600000|2021-06-10 16:30:00|685.5|684.9|688.8|688.2|688.9|688.3|685.4|684.8|501
1623342900000|2021-06-10 16:35:00|688.7|688.1|688.4|687.8|688.9|688.3|686.7|686.1|355
1623343200000|2021-06-10 16:40:00|688.6|688|687.3|686.7|688.9|688.3|687.1|686.5|690
1623343500000|2021-06-10 16:45:00|687.4|686.8|686.8|686.2|688.8|688.2|686.4|685.8|1189
1623343800000|2021-06-10 16:50:00|686.9|686.3|686.9|686.3|687.5|686.9|686.6|686|246
1623344100000|2021-06-10 16:55:00|687|686.4|685|684.4|687|686.4|684.8|684.2|891
1623344400000|2021-06-10 17:00:00|684.9|684.3|686|685.4|686.5|685.9|684.8|684.2|392
1623344700000|2021-06-10 17:05:00|685.9|685.3|686.1|685.5|687.1|686.5|685.4|684.8|358
1623345000000|2021-06-10 17:10:00|686|685.4|685.9|685.3|686.8|686.2|685.8|685.2|199
1623345300000|2021-06-10 17:15:00|685.8|685.2|685.6|685|686.6|686|685.1|684.5|308
1623345600000|2021-06-10 17:20:00|685.7|685.1|685.8|685.2|686|685.4|684.6|684|584
1623345900000|2021-06-10 17:25:00|686|685.4|685.7|685.1|686.5|685.9|685.5|684.9|896
1623346200000|2021-06-10 17:30:00|685.8|685.2|685.2|684.6|685.8|685.2|683.7|683.1|406
1623346500000|2021-06-10 17:35:00|685.3|684.7|685.1|684.5|686|685.4|684.3|683.7|284
1623346800000|2021-06-10 17:40:00|685|684.4|685.5|684.9|685.7|685.1|684.7|684.1|281
1623347100000|2021-06-10 17:45:00|685.4|684.8|684.7|684.1|685.5|684.9|684.2|683.6|184
1623347400000|2021-06-10 17:50:00|684.8|684.2|685.6|685|685.7|685.1|684|683.4|2840
1623347700000|2021-06-10 17:55:00|685.5|684.9|685.8|685.2|686.3|685.7|684.7|684.1|293
1623348000000|2021-06-10 18:00:00|685.9|685.3|686.9|686.3|687.5|686.9|685.7|685.1|1151
1623348300000|2021-06-10 18:05:00|686.8|686.2|686.6|686|688|687.4|686.6|686|1399
1623348600000|2021-06-10 18:10:00|686.5|685.9|686.5|685.9|689.2|688.6|685.3|684.7|4447
1623348900000|2021-06-10 18:15:00|686.3|685.7|686.5|685.9|686.7|686.1|685|684.2|2514
1623369600000|2021-06-11 00:00:00|687.2|686.6|689.3|688.7|689.3|688.7|686.8|686.2|202
1623369900000|2021-06-11 00:05:00|689.2|688.6|689.4|688.8|689.9|689.3|688.8|688.2|55
1623370200000|2021-06-11 00:10:00|689.3|688.7|689.8|689.2|690|689.4|688.3|687.7|92
1623370500000|2021-06-11 00:15:00|689.7|689.1|689.5|688.9|690.2|689.6|689|688.4|43
1623370800000|2021-06-11 00:20:00|689.6|689|690.1|689.5|690.1|689.5|689.6|689|117
1623371100000|2021-06-11 00:25:00|689.2|688.6|689.3|688.7|689.3|688.7|688.9|688.3|57
1623371400000|2021-06-11 00:30:00|689.2|688.6|689.9|689.3|690.1|689.5|689.2|688.6|60
1623371700000|2021-06-11 00:35:00|689.8|689.2|689.3|688.7|689.8|689.2|689.3|688.7|21
1623372000000|2021-06-11 00:40:00|689.2|688.6|689.6|689|689.6|689|689.2|688.6|24
1623372300000|2021-06-11 00:45:00|689.4|688.8|689.9|689.3|689.9|689.3|689.2|688.6|552
1623372600000|2021-06-11 00:50:00|689.8|689.2|690.7|690.1|691.1|690.5|689.8|689.2|70
1623372900000|2021-06-11 00:55:00|690.8|690.2|690.4|689.8|690.8|690.2|690.3|689.7|31
1623373200000|2021-06-11 01:00:00|690.3|689.7|691|690.4|691.1|690.5|690.3|689.7|67
1623373500000|2021-06-11 01:05:00|691.1|690.5|690.2|689.6|691.1|690.5|689.9|689.3|47
1623373800000|2021-06-11 01:10:00|690.3|689.7|689.7|689.1|690.6|690|689.6|689|54
1623374100000|2021-06-11 01:15:00|689.8|689.2|689.6|689|690.1|689.5|689.6|689|15
1623374400000|2021-06-11 01:20:00|689.7|689.1|689.4|688.8|689.9|689.3|689.4|688.8|23
1623374700000|2021-06-11 01:25:00|689.3|688.7|689.4|688.8|689.7|689.1|689.3|688.7|12
1623375000000|2021-06-11 01:30:00|689.3|688.7|689.2|688.6|689.4|688.8|688.9|688.3|20
1623375300000|2021-06-11 01:35:00|689.4|688.8|689.4|688.8|689.6|689|689.4|688.8|4
1623375600000|2021-06-11 01:40:00|689.5|688.9|689.5|688.9|689.6|689|689.4|688.8|5
1623375900000|2021-06-11 01:45:00|689.4|688.8|689.2|688.6|689.5|688.9|688.9|688.3|23
1623376200000|2021-06-11 01:50:00|689.4|688.8|689.5|688.9|689.6|689|689.2|688.6|4
1623376500000|2021-06-11 01:55:00|689.4|688.8|689|688.4|689.5|688.9|688.9|688.3|6
1623376800000|2021-06-11 02:00:00|688.9|688.3|688.6|688|689.1|688.5|688.6|688|8
1623377100000|2021-06-11 02:05:00|688.5|687.9|688.7|688.1|688.7|688.1|688.5|687.9|6
1623377400000|2021-06-11 02:10:00|688.8|688.2|689.2|688.6|689.4|688.8|688.7|688.1|102
1623377700000|2021-06-11 02:15:00|689.4|688.8|689.6|689|689.7|689.1|689.1|688.5|7
1623378000000|2021-06-11 02:20:00|689.7|689.1|689.2|688.6|689.7|689.1|689.2|688.6|5
1623378300000|2021-06-11 02:25:00|689.4|688.8|689.4|688.8|689.4|688.8|689.2|688.6|6
1623378600000|2021-06-11 02:30:00|689.3|688.7|688.3|687.7|689.4|688.8|688.1|687.5|46
1623378900000|2021-06-11 02:35:00|688.2|687.6|688.2|687.6|688.3|687.7|688.2|687.6|0
1623379200000|2021-06-11 02:40:00|688.3|687.7|688.6|688|688.7|688.1|688.2|687.6|15
1623379500000|2021-06-11 02:45:00|688.7|688.1|688.8|688.2|689.2|688.6|688.6|688|5
1623379800000|2021-06-11 02:50:00|688.7|688.1|688.7|688.1|688.9|688.3|688.4|687.8|14
1623380100000|2021-06-11 02:55:00|||||||||2
1623380400000|2021-06-11 03:00:00|688.8|688.2|689.2|688.6|689.2|688.6|688.7|688.1|10
1623380700000|2021-06-11 03:05:00|689.1|688.5|689.2|688.6|689.4|688.8|689|688.4|7
1623381000000|2021-06-11 03:10:00|689|688.4|689|688.4|689.1|688.5|688.9|688.3|8
1623381300000|2021-06-11 03:15:00|689.1|688.5|689.1|688.5|689.2|688.6|688.9|688.3|1
1623381600000|2021-06-11 03:20:00|689|688.4|689.4|688.8|689.5|688.9|688.9|688.3|7
1623381900000|2021-06-11 03:25:00|689.9|689.3|689.9|689.3|689.9|689.3|689.9|689.3|5
1623382200000|2021-06-11 03:30:00|690|689.4|689.9|689.3|690.4|689.8|689.9|689.3|20
1623382500000|2021-06-11 03:35:00|690.1|689.5|690.1|689.5|690.3|689.7|690.1|689.5|7
1623382800000|2021-06-11 03:40:00|690.2|689.6|689.9|689.3|690.2|689.6|689.9|689.3|4
1623383100000|2021-06-11 03:45:00|690.2|689.6|690.4|689.8|690.4|689.8|690.1|689.5|9
1623383400000|2021-06-11 03:50:00|690.3|689.7|690.3|689.7|690.4|689.8|690.2|689.6|2
1623383700000|2021-06-11 03:55:00|690.4|689.8|690.4|689.8|690.4|689.8|690.3|689.7|3
1623384000000|2021-06-11 04:00:00|690.5|689.9|690.7|690.1|690.7|690.1|690.3|689.7|18
1623384300000|2021-06-11 04:05:00|690.5|689.9|690.5|689.9|690.5|689.9|690.4|689.8|6
1623384600000|2021-06-11 04:10:00|690.7|690.1|690.7|690.1|690.8|690.2|690.4|689.8|4
1623384900000|2021-06-11 04:15:00|690.5|689.9|690.7|690.1|690.8|690.2|690.4|689.8|1
1623385200000|2021-06-11 04:20:00|||||||||1
1623385500000|2021-06-11 04:25:00|690.5|689.9|690.7|690.1|690.8|690.2|690.4|689.8|10
1623385800000|2021-06-11 04:30:00|690.6|690|690.5|689.9|690.8|690.2|690.5|689.9|1
1623386100000|2021-06-11 04:35:00|690.4|689.8|690.7|690.1|690.7|690.1|690.4|689.8|1
1623386400000|2021-06-11 04:40:00|690.5|689.9|690.4|689.8|690.5|689.9|690.3|689.7|26
1623386700000|2021-06-11 04:45:00|690.5|689.9|690.9|690.3|691|690.4|690.5|689.9|45
1623387000000|2021-06-11 04:50:00|690.8|690.2|690.8|690.2|691.3|690.7|690.8|690.2|26
1623387300000|2021-06-11 04:55:00|690.7|690.1|690.7|690.1|690.8|690.2|690.5|689.9|15
1623387600000|2021-06-11 05:00:00|690.6|690|690.5|689.9|690.6|690|690.3|689.7|12
1623387900000|2021-06-11 05:05:00|690.7|690.1|690.7|690.1|690.8|690.2|690.5|689.9|7
1623388200000|2021-06-11 05:10:00|690.8|690.2|690.7|690.1|690.8|690.2|690.7|690.1|7
1623388500000|2021-06-11 05:15:00|690.8|690.2|690.7|690.1|690.8|690.2|690.7|690.1|3
1623388800000|2021-06-11 05:20:00|690.8|690.2|690.7|690.1|690.8|690.2|690.5|689.9|10
1623389100000|2021-06-11 05:25:00|690.5|689.9|688.7|688.1|690.8|690.2|688.7|688.1|48
1623389400000|2021-06-11 05:30:00|688.9|688.3|689|688.4|689|688.4|688.7|688.1|12
1623389700000|2021-06-11 05:35:00|688.9|688.3|689.8|689.2|689.8|689.2|688.9|688.3|15
1623390000000|2021-06-11 05:40:00|690|689.4|690|689.4|690.3|689.7|689.8|689.2|20
1623390300000|2021-06-11 05:45:00|690.1|689.5|690.4|689.8|690.6|690|690.1|689.5|11
1623390600000|2021-06-11 05:50:00|690.5|689.9|689.8|689.2|690.5|689.9|689.7|689.1|14
1623390900000|2021-06-11 05:55:00|689.7|689.1|689.7|689.1|689.9|689.3|689.2|688.6|13
1623391200000|2021-06-11 06:00:00|689.9|689.3|690|689.4|690.2|689.6|689.8|689.2|19
1623391500000|2021-06-11 06:05:00|690.1|689.5|689.8|689.2|690.2|689.6|689.8|689.2|29
1623391800000|2021-06-11 06:10:00|689.9|689.3|689.2|688.6|689.9|689.3|689.2|688.6|11
1623392100000|2021-06-11 06:15:00|689.3|688.7|689.2|688.6|689.5|688.9|689|688.4|13
1623392400000|2021-06-11 06:20:00|689.3|688.7|689.5|688.9|689.9|689.3|689.3|688.7|14
1623392700000|2021-06-11 06:25:00|689.6|689|689.5|688.9|689.7|689.1|689.5|688.9|5
1623393000000|2021-06-11 06:30:00|689.7|689.1|690.3|689.7|690.3|689.7|689.7|689.1|31
1623393300000|2021-06-11 06:35:00|690.4|689.8|691|690.4|691.1|690.5|690.4|689.8|12
1623393600000|2021-06-11 06:40:00|691.1|690.5|691|690.4|691.8|691.2|690.9|690.3|46
1623393900000|2021-06-11 06:45:00|690.9|690.3|690.8|690.2|691|690.4|690.6|690|17
1623394200000|2021-06-11 06:50:00|691|690.4|691|690.4|691.2|690.6|691|690.4|115
1623394500000|2021-06-11 06:55:00|691.2|690.6|691.8|691.2|691.8|691.2|691.1|690.5|296
1623394800000|2021-06-11 07:00:00|691.7|691.1|691.1|690.5|692.1|691.5|691.1|690.5|33
1623395100000|2021-06-11 07:05:00|691|690.4|690.1|689.5|691.1|690.5|690|689.4|33
1623395400000|2021-06-11 07:10:00|690.2|689.6|689.8|689.2|690.3|689.7|689.7|689.1|41
1623395700000|2021-06-11 07:15:00|689.6|689|689.6|689|689.8|689.2|689.6|689|15
1623396000000|2021-06-11 07:20:00|689.7|689.1|690.1|689.5|690.3|689.7|689.7|689.1|30
1623396300000|2021-06-11 07:25:00|690.2|689.6|690.1|689.5|690.3|689.7|690.1|689.5|11
1623396600000|2021-06-11 07:30:00|690|689.4|690.1|689.5|690.3|689.7|689.6|689|30
1623396900000|2021-06-11 07:35:00|690.3|689.7|689.8|689.2|690.3|689.7|689.8|689.2|20
1623397200000|2021-06-11 07:40:00|690|689.4|691.1|690.5|691.1|690.5|689.8|689.2|26
1623397500000|2021-06-11 07:45:00|690.9|690.3|691.7|691.1|691.7|691.1|690.7|690.1|94
1623397800000|2021-06-11 07:50:00|691.8|691.2|691.1|690.5|691.9|691.3|691.1|690.5|93
1623398100000|2021-06-11 07:55:00|690.8|690.2|691.2|690.6|691.2|690.6|690.8|690.2|10
1623398400000|2021-06-11 08:00:00|691.1|690.5|690.9|690.3|691.1|690.5|690.7|690.1|19
1623398700000|2021-06-11 08:05:00|691.1|690.5|690.9|690.3|691.2|690.6|690.8|690.2|14
1623399000000|2021-06-11 08:10:00|690.8|690.2|690.4|689.8|690.8|690.2|690.2|689.6|27
1623399300000|2021-06-11 08:15:00|690.5|689.9|689.9|689.3|690.6|690|689.7|689.1|31
1623399600000|2021-06-11 08:20:00|689.8|689.2|687.4|686.8|689.9|689.3|687.2|686.6|64
1623399900000|2021-06-11 08:25:00|687.5|686.9|687.1|686.5|687.5|686.9|686.7|686.1|72
1623400200000|2021-06-11 08:30:00|687|686.4|688.1|687.5|688.1|687.5|686.9|686.3|28
1623400500000|2021-06-11 08:35:00|688|687.4|688.1|687.5|688.4|687.8|687.6|687|48
1623400800000|2021-06-11 08:40:00|687.5|686.9|688.2|687.6|688.5|687.9|687.5|686.9|41
1623401100000|2021-06-11 08:45:00|688.4|687.8|688.1|687.5|688.4|687.8|687.2|686.6|35
1623401400000|2021-06-11 08:50:00|688.2|687.6|688.1|687.5|688.9|688.3|687.7|687.1|65
1623401700000|2021-06-11 08:55:00|688.2|687.6|687.9|687.3|688.3|687.7|687.9|687.3|19
1623402000000|2021-06-11 09:00:00|688.1|687.5|688.1|687.5|688.2|687.6|687.4|686.8|63
1623402300000|2021-06-11 09:05:00|688.2|687.6|688.3|687.7|689.6|689|688.2|687.6|74
1623402600000|2021-06-11 09:10:00|688.4|687.8|689.1|688.5|689.1|688.5|688.4|687.8|42
1623402900000|2021-06-11 09:15:00|688.9|688.3|689.9|689.3|689.9|689.3|688.8|688.2|31
1623403200000|2021-06-11 09:20:00|689.8|689.2|690.6|690|690.7|690.1|689.8|689.2|59
1623403500000|2021-06-11 09:25:00|690.3|689.7|690.6|690|690.6|690|690.1|689.5|34
1623403800000|2021-06-11 09:30:00|690.4|689.8|687.1|686.5|690.4|689.8|687|686.4|197
1623404100000|2021-06-11 09:35:00|687|686.4|687.2|686.6|687.8|687.2|686.9|686.3|104
1623404400000|2021-06-11 09:40:00|687.3|686.7|685.6|685|687.3|686.7|685.5|684.9|81
1623404700000|2021-06-11 09:45:00|685.5|684.9|684|683.4|685.6|685|684|683.4|287
1623405000000|2021-06-11 09:50:00|683.9|683.3|685|684.4|685.4|684.8|683.9|683.3|206
1623405300000|2021-06-11 09:55:00|684.9|684.3|684.2|683.6|685|684.4|683.9|683.3|97
1623405600000|2021-06-11 10:00:00|684|683.4|683.8|683.2|684.3|683.7|683|682.4|203
1623405900000|2021-06-11 10:05:00|683.9|683.3|684.7|684.1|685|684.4|683.6|683|46
1623406200000|2021-06-11 10:10:00|684.8|684.2|685.8|685.2|685.9|685.3|684.7|684.1|77
1623406500000|2021-06-11 10:15:00|685.7|685.1|686.1|685.5|686.4|685.8|685.5|684.9|220
1623406800000|2021-06-11 10:20:00|686.2|685.6|685.3|684.7|686.4|685.8|685.1|684.5|54
1623407100000|2021-06-11 10:25:00|685.4|684.8|685.6|685|686.3|685.7|685.2|684.6|61
1623407400000|2021-06-11 10:30:00|685.7|685.1|685.6|685|686|685.4|685.4|684.8|18
1623407700000|2021-06-11 10:35:00|685.4|684.8|684.8|684.2|685.4|684.8|684.7|684.1|33
1623408000000|2021-06-11 10:40:00|684.7|684.1|684.6|684|684.9|684.3|684.6|684|20
1623408300000|2021-06-11 10:45:00|684.7|684.1|685.2|684.6|685.4|684.8|684.2|683.6|134
1623408600000|2021-06-11 10:50:00|685.4|684.8|685.7|685.1|685.9|685.3|685.2|684.6|33
1623408900000|2021-06-11 10:55:00|685.8|685.2|686.3|685.7|686.5|685.9|685.8|685.2|143
1623409200000|2021-06-11 11:00:00|686.2|685.6|684.9|684.3|686.2|685.6|684.7|684.1|93
1623409500000|2021-06-11 11:05:00|685|684.4|684.3|683.7|685.2|684.6|684.3|683.7|59
1623409800000|2021-06-11 11:10:00|684.2|683.6|682.9|682.3|684.4|683.8|682.8|682.2|89
1623410100000|2021-06-11 11:15:00|683|682.4|682.7|682.1|683.2|682.6|682.1|681.5|423
1623410400000|2021-06-11 11:20:00|682.8|682.2|682.4|681.8|682.9|682.3|682|681.4|48
1623410700000|2021-06-11 11:25:00|682.6|682|683.6|683|684.1|683.5|682.5|681.9|191
1623411000000|2021-06-11 11:30:00|683.5|682.9|683.7|683.1|684.1|683.5|683.1|682.5|82
1623411300000|2021-06-11 11:35:00|683.9|683.3|682.8|682.2|684.6|684|682.8|682.2|98
1623411600000|2021-06-11 11:40:00|682.6|682|682.7|682.1|683.3|682.7|682.6|682|32
1623411900000|2021-06-11 11:45:00|682.6|682|681.5|680.9|682.9|682.3|680.4|679.8|243
1623412200000|2021-06-11 11:50:00|681.6|681|681|680.4|681.7|681.1|680.7|680.1|636
1623412500000|2021-06-11 11:55:00|681.1|680.5|680.9|680.3|681.3|680.7|680.5|679.9|395
1623412800000|2021-06-11 12:00:00|681|680.4|680.2|679.6|681|680.4|679.3|678.7|168
1623413100000|2021-06-11 12:05:00|680.1|679.5|679.9|679.3|680.2|679.6|679.2|678.6|92
1623413400000|2021-06-11 12:10:00|680|679.4|680.7|680.1|681.1|680.5|679.7|679.1|74
1623413700000|2021-06-11 12:15:00|680.8|680.2|680.3|679.7|681|680.4|680.1|679.5|241
1623414000000|2021-06-11 12:20:00|680.4|679.8|680.4|679.8|681.4|680.8|680.3|679.7|64
1623414300000|2021-06-11 12:25:00|680.6|680|680.7|680.1|681.5|680.9|680.6|680|154
1623414600000|2021-06-11 12:30:00|680.8|680.2|680.9|680.3|681.2|680.6|679.9|679.3|181
1623414900000|2021-06-11 12:35:00|681|680.4|680.7|680.1|681.5|680.9|679.9|679.3|190
1623415200000|2021-06-11 12:40:00|680.5|679.9|681.9|681.3|682.1|681.5|680.5|679.9|163
1623418200000|2021-06-11 13:30:00|681.5|680.9|677.8|677.2|683.9|683.3|677.3|676.7|1700
1623418500000|2021-06-11 13:35:00|677.7|677.1|675.1|674.5|678.8|678.2|674.8|674.2|1029
1623418800000|2021-06-11 13:40:00|675.2|674.6|674.8|674.2|676.1|675.5|673.8|673.2|854
1623419100000|2021-06-11 13:45:00|674.6|674|678.5|677.9|678.8|678.2|674.5|673.9|808
1623419400000|2021-06-11 13:50:00|678.3|677.7|677.8|677.2|678.8|678.2|676.8|676.2|751
1623419700000|2021-06-11 13:55:00|678|677.4|681.8|681.2|682.2|681.6|677.9|677.3|1383
1623420000000|2021-06-11 14:00:00|682.1|681.5|680.7|680.1|682.1|681.5|679.9|679.3|482
1623420300000|2021-06-11 14:05:00|680.6|680|678.8|678.2|681.2|680.6|678.6|678|697
1623420600000|2021-06-11 14:10:00|678.9|678.3|678.3|677.7|679|678.4|677.6|677|409
1623420900000|2021-06-11 14:15:00|678.1|677.5|677|676.4|678.1|677.5|676.6|676|505
1623421200000|2021-06-11 14:20:00|676.8|676.2|675.7|675.1|677.3|676.7|675.7|675.1|378
1623421500000|2021-06-11 14:25:00|675.6|675|676.5|675.9|676.5|675.9|674.3|673.7|1309
1623421800000|2021-06-11 14:30:00|676.8|676.2|678.3|677.7|678.5|677.9|675.7|675.1|462
1623422100000|2021-06-11 14:35:00|678.2|677.6|679.3|678.7|679.5|678.9|677.3|676.7|393
1623422400000|2021-06-11 14:40:00|679.2|678.6|680|679.4|680.8|680.2|679|678.4|489
1623422700000|2021-06-11 14:45:00|680.1|679.5|682.7|682.1|682.9|682.3|679.5|678.9|1101
1623423000000|2021-06-11 14:50:00|682.4|681.8|684.8|684.2|685.4|684.8|681.9|681.3|645
1623423300000|2021-06-11 14:55:00|685.3|684.7|686.3|685.7|686.3|685.7|683.9|683.3|558
1623423600000|2021-06-11 15:00:00|686.5|685.9|685.8|685.2|687.1|686.5|685.3|684.7|618
1623423900000|2021-06-11 15:05:00|685.9|685.3|684.1|683.5|686.4|685.8|683.3|682.7|417
1623424200000|2021-06-11 15:10:00|684.2|683.6|684|683.4|684.9|684.3|682.9|682.3|329
1623424500000|2021-06-11 15:15:00|684.1|683.5|683.2|682.6|684.1|683.5|682.9|682.3|218
1623424800000|2021-06-11 15:20:00|683.3|682.7|684.8|684.2|685.2|684.6|683.3|682.7|231
1623425100000|2021-06-11 15:25:00|684.9|684.3|686.8|686.2|687.1|686.5|684.7|684.1|1340
1623425400000|2021-06-11 15:30:00|686.9|686.3|687.8|687.2|688.8|688.2|686.4|685.8|560
1623425700000|2021-06-11 15:35:00|687.7|687.1|688|687.4|689.2|688.6|687.2|686.6|449
1623426000000|2021-06-11 15:40:00|688.1|687.5|686.8|686.2|688.3|687.7|686.7|686.1|316
1623426300000|2021-06-11 15:45:00|686.7|686.1|684.3|683.7|686.8|686.2|683.8|683.2|463
1623426600000|2021-06-11 15:50:00|684.2|683.6|684.3|683.7|685.1|684.5|683.8|683.2|296
1623426900000|2021-06-11 15:55:00|684.5|683.9|685.6|685|686.3|685.7|684.3|683.7|221
1623427200000|2021-06-11 16:00:00|685.8|685.2|684.9|684.3|685.8|685.2|684.1|683.5|212
1623427500000|2021-06-11 16:05:00|685|684.4|683.8|683.2|685.1|684.5|683.5|682.9|253
1623427800000|2021-06-11 16:10:00|683.9|683.3|681.2|680.6|684|683.4|680.6|680|423
1623428100000|2021-06-11 16:15:00|681.1|680.5|682|681.4|682|681.4|680.8|680.2|253
1623428400000|2021-06-11 16:20:00|682.2|681.6|681|680.4|682.3|681.7|680.6|680|328
1623428700000|2021-06-11 16:25:00|681.1|680.5|681.5|680.9|682.1|681.5|680.6|680|294
1623429000000|2021-06-11 16:30:00|681.6|681|682.6|682|682.9|682.3|681.3|680.7|470
1623429300000|2021-06-11 16:35:00|682.5|681.9|681.3|680.7|682.6|682|681|680.4|272
1623429600000|2021-06-11 16:40:00|681.5|680.9|681.5|680.9|682.9|682.3|681.2|680.6|209
1623429900000|2021-06-11 16:45:00|681.6|681|681|680.4|681.6|681|680.3|679.7|239
1623430200000|2021-06-11 16:50:00|681.1|680.5|680.5|679.9|681.8|681.2|680.3|679.7|479
1623430500000|2021-06-11 16:55:00|680.6|680|680.9|680.3|680.9|680.3|679.8|679.2|286
1623430800000|2021-06-11 17:00:00|681|680.4|680.8|680.2|681.3|680.7|680.1|679.5|159
1623431100000|2021-06-11 17:05:00|681|680.4|681.4|680.8|681.6|681|680.3|679.7|211
1623431400000|2021-06-11 17:10:00|681.8|681.2|682|681.4|682.3|681.7|681.1|680.5|250
1623431700000|2021-06-11 17:15:00|682.2|681.6|682.3|681.7|682.5|681.9|681.8|681.2|456
1623432000000|2021-06-11 17:20:00|682.4|681.8|682.9|682.3|683.2|682.6|681.8|681.2|833
1623432300000|2021-06-11 17:25:00|682.8|682.2|682.7|682.1|683|682.4|681.9|681.3|383
1623432600000|2021-06-11 17:30:00|682.4|681.8|683.8|683.2|683.9|683.3|682.1|681.5|1282
1623432900000|2021-06-11 17:35:00|683.7|683.1|684.5|683.9|684.6|684|683.7|683.1|777
1623433200000|2021-06-11 17:40:00|684.4|683.8|684.2|683.6|685.1|684.5|684.2|683.6|403
1623433500000|2021-06-11 17:45:00|684.3|683.7|683.5|682.9|684.3|683.7|683.5|682.9|698
1623433800000|2021-06-11 17:50:00|683.2|682.6|684.9|684.3|685.6|685|682.9|682.3|1267
1623434100000|2021-06-11 17:55:00|685.1|684.5|685.1|684.5|685.7|685.1|684.3|683.7|387
1623434400000|2021-06-11 18:00:00|685.2|684.6|684.7|684.1|685.6|685|684.4|683.8|663
1623434700000|2021-06-11 18:05:00|684.6|684|686|685.4|686.5|685.9|684.6|684|3452
1623435000000|2021-06-11 18:10:00|685.6|685|684.6|684|686.1|685.5|682.6|682|4279
1623435300000|2021-06-11 18:15:00|684.5|683.9|684.3|683.3|684.8|684.2|683.3|682.3|2001
1623628800000|2021-06-14 00:00:00|683.4|682.8|680.1|679.5|683.5|682.9|677|676.4|1930
1623629100000|2021-06-14 00:05:00|680.2|679.6|679|678.4|680.8|680.2|678.2|677.6|515
1623629400000|2021-06-14 00:10:00|678.8|678.2|678.7|678.1|681.3|680.7|678.2|677.6|338
1623629700000|2021-06-14 00:15:00|678.6|678|675.2|674.6|678.6|678|673|672.4|547
1623630000000|2021-06-14 00:20:00|675|674.4|674|673.4|676.2|675.6|674|673.4|277
1623630300000|2021-06-14 00:25:00|674.2|673.6|673|672.4|675.6|675|672.9|672.3|132
1623630600000|2021-06-14 00:30:00|673.1|672.5|670.2|669.6|673.1|672.5|669.4|668.7|266
1623630900000|2021-06-14 00:35:00|670.6|669.8|671.3|670.7|672.5|671.8|670.4|669.7|102
1623631200000|2021-06-14 00:40:00|671.5|670.5|671.1|670.1|671.5|670.9|669.9|669.2|136
1623631500000|2021-06-14 00:45:00|671|670|669|668.4|671.1|670.1|668.9|668.3|220
1623631800000|2021-06-14 00:50:00|669.1|668.5|669.1|668.5|669.4|668.8|667.4|666.8|671
1623632100000|2021-06-14 00:55:00|669|668.4|669.2|668.6|670.1|669.5|668.9|668.3|121
1623632400000|2021-06-14 01:00:00|669.1|668.5|671.9|671.3|671.9|671.3|669.1|668.5|94
1623632700000|2021-06-14 01:05:00|672|671.4|672.3|671.3|672.5|671.9|671.7|671.1|133
1623633000000|2021-06-14 01:10:00|672.1|671.5|671.7|671.1|672.3|671.7|670.4|669.8|71
1623633300000|2021-06-14 01:15:00|671.8|671.2|671.4|670.8|672.2|671.6|670.9|670.3|47
1623633600000|2021-06-14 01:20:00|671.6|671|671.7|671.1|672|671.4|671.4|670.8|46
1623633900000|2021-06-14 01:25:00|671.8|671.2|671.6|671|671.8|671.2|671.3|670.7|20
1623634200000|2021-06-14 01:30:00|671.5|670.9|671.3|670.7|672.5|671.9|671.2|670.6|114
1623634500000|2021-06-14 01:35:00|671.6|671|672.2|671.6|672.6|672|671.6|671|32
1623634800000|2021-06-14 01:40:00|672.3|671.7|672.2|671.6|672.3|671.7|671.6|671|111
1623635100000|2021-06-14 01:45:00|672.3|671.7|672.6|672|672.8|672.2|672.2|671.6|19
1623635400000|2021-06-14 01:50:00|672.4|671.8|672.2|671.6|672.5|671.9|672.2|671.6|30
1623635700000|2021-06-14 01:55:00|672.3|671.7|672.7|672.1|672.8|672.2|672.1|671.5|34
1623636000000|2021-06-14 02:00:00|672.6|672|672.2|671.6|672.8|672.2|672.2|671.6|24
1623636300000|2021-06-14 02:05:00|672.1|671.5|672.4|671.8|672.5|671.9|671.8|671.2|21
1623636600000|2021-06-14 02:10:00|672.2|671.6|672.2|671.6|672.3|671.7|671.8|671.2|18
1623636900000|2021-06-14 02:15:00|672.3|671.7|672.6|672|672.8|672.2|672.3|671.7|4
1623637200000|2021-06-14 02:20:00|672.4|671.8|672.4|671.8|672.8|672.2|672.4|671.8|13
1623637500000|2021-06-14 02:25:00|672.5|671.9|672.7|672.1|672.8|672.2|672.4|671.8|12
1623637800000|2021-06-14 02:30:00|672.8|672.2|672.4|671.8|672.8|672.2|672.3|671.7|2
1623638100000|2021-06-14 02:35:00|672.3|671.7|671.8|671.2|672.6|672|671.8|671.2|18
1623638400000|2021-06-14 02:40:00|671.7|671.1|671.3|670.7|671.8|671.2|670.7|670.1|21
1623638700000|2021-06-14 02:45:00|671.2|670.6|671.1|670.5|671.5|670.9|671|670.3|19
1623639000000|2021-06-14 02:50:00|671|670.4|670.9|670.3|671|670.4|670.6|670|3
1623639300000|2021-06-14 02:55:00|671.2|670.6|671|670.4|671.2|670.6|670.8|670.2|8
1623639600000|2021-06-14 03:00:00|670.9|670.3|671|670.4|671.2|670.6|670.9|670.3|3
1623639900000|2021-06-14 03:05:00|671.5|670.9|671.2|670.6|671.7|671|671.2|670.6|8
1623640200000|2021-06-14 03:10:00|671.5|670.9|670.9|670.3|671.5|670.9|670.7|670|11
1623640500000|2021-06-14 03:15:00|670.8|670.2|670.7|670.1|670.8|670.2|670.5|669.9|6
1623640800000|2021-06-14 03:20:00|670.6|670|670.7|670.1|671|670.3|670.5|669.9|14
1623641100000|2021-06-14 03:25:00|670.9|670.3|670.7|670.1|671|670.4|670.5|669.9|10
1623641400000|2021-06-14 03:30:00|670.5|669.9|670.2|669.6|670.9|670.3|670.2|669.6|8
1623641700000|2021-06-14 03:35:00|670.1|669.5|669.7|669.1|670.3|669.7|669.7|669.1|11
1623642000000|2021-06-14 03:40:00|669.8|669.2|669.3|668.7|669.8|669.2|669.1|668.5|19
1623642300000|2021-06-14 03:45:00|669.2|668.6|669.2|668.6|669.3|668.7|668.9|668.3|11
1623642600000|2021-06-14 03:50:00|669.3|668.7|669.5|668.9|669.7|669.1|669.3|668.7|11
1623642900000|2021-06-14 03:55:00|669.8|669.2|669.8|669.2|669.9|669.3|669.4|668.8|16
1623643200000|2021-06-14 04:00:00|669.9|669.3|670.5|669.9|670.6|670|669.8|669.2|17
1623643500000|2021-06-14 04:05:00|670.6|670|670.5|669.9|670.7|670.1|670|669.4|12
1623643800000|2021-06-14 04:10:00|670.7|670.1|669.7|669.1|670.8|670.2|669.7|669.1|14
1623644100000|2021-06-14 04:15:00|670|669.4|670.4|669.8|670.5|669.9|669.7|669.1|28
1623644400000|2021-06-14 04:20:00|670.5|669.9|670.4|669.8|670.5|669.9|669.7|668.9|39
1623644700000|2021-06-14 04:25:00|670.5|669.9|670.5|669.9|670.5|669.9|670.2|669.4|4
1623645000000|2021-06-14 04:30:00|670.2|669.6|669.8|669.2|670.5|669.9|669.5|668.9|16
1623645300000|2021-06-14 04:35:00|669.7|669.1|669.9|669.3|669.9|669.3|669.5|668.7|5
1623645600000|2021-06-14 04:40:00|670|669.4|670|669.4|670.2|669.6|669.7|669.1|23
1623645900000|2021-06-14 04:45:00|670.1|669.5|669.9|669.3|670.4|669.8|669.9|669.2|8
1623646200000|2021-06-14 04:50:00|670|669.4|669.8|669.2|670.6|670|669.8|669.2|18
1623646500000|2021-06-14 04:55:00|669.7|669.1|669|668.4|669.9|669.3|668.7|668.1|50
1623646800000|2021-06-14 05:00:00|668.8|668.2|669.6|669|669.7|669.1|668.7|668.1|36
1623647100000|2021-06-14 05:05:00|669.7|669.1|669.1|668.5|669.8|669.2|668.9|668.3|17
1623647400000|2021-06-14 05:10:00|668.9|668.3|668.8|668.2|669.1|668.5|668.8|668.2|25
1623647700000|2021-06-14 05:15:00|668.9|668.3|669.2|668.6|669.4|668.8|668.8|668.2|15
1623648000000|2021-06-14 05:20:00|669.3|668.7|668.9|668.3|669.7|669.1|668.8|668.2|10
1623648300000|2021-06-14 05:25:00|668.8|668.2|668.9|668.3|669.2|668.6|668.8|668.2|16
1623648600000|2021-06-14 05:30:00|668.8|668.2|669.3|668.7|669.4|668.8|668.6|668|39
1623648900000|2021-06-14 05:35:00|669.2|668.6|668.9|668.3|669.4|668.8|668.6|668|24
1623649200000|2021-06-14 05:40:00|669.2|668.6|669|668.4|669.3|668.7|668.9|668.3|8
1623649500000|2021-06-14 05:45:00|669.1|668.5|668.8|668.2|669.3|668.7|668.8|668.2|7
1623649800000|2021-06-14 05:50:00|668.9|668.3|668.6|668|669.4|668.8|668.6|668|19
1623650100000|2021-06-14 05:55:00|668.7|668.1|668.6|668|668.9|668.3|668.6|668|14
1623650400000|2021-06-14 06:00:00|668.8|668.2|668.8|668.2|668.9|668.3|668.6|668|9
1623650700000|2021-06-14 06:05:00|668.7|668.1|668.8|668.2|669.3|668.7|668.7|668.1|35
1623651000000|2021-06-14 06:10:00|668.7|668.1|668.7|668.1|668.9|668.3|668.6|668|37
1623651300000|2021-06-14 06:15:00|668.8|668.2|668.5|667.9|668.8|668.2|668.3|667.7|60
1623651600000|2021-06-14 06:20:00|668.4|667.8|668.3|667.7|668.7|668.1|668.3|667.7|21
1623651900000|2021-06-14 06:25:00|668.2|667.6|667.9|667.3|668.2|667.6|667.4|666.8|39
1623652200000|2021-06-14 06:30:00|668|667.4|667.9|667.3|668.1|667.5|667.5|666.9|19
1623652500000|2021-06-14 06:35:00|668|667.4|667.9|667.3|668.8|668.2|667.8|667.2|28
1623652800000|2021-06-14 06:40:00|667.8|667.2|669|668.4|669|668.4|667.5|666.9|68
1623653100000|2021-06-14 06:45:00|668.9|668.3|668.8|668.2|669|668.4|668.4|667.8|25
1623653400000|2021-06-14 06:50:00|668.6|668|669.4|668.8|669.4|668.8|668.4|667.8|55
1623653700000|2021-06-14 06:55:00|669.3|668.7|668|667.4|669.3|668.7|668|667.4|67
1623654000000|2021-06-14 07:00:00|668.2|667.6|669|668.4|669.1|668.5|668.1|667.5|20
1623654300000|2021-06-14 07:05:00|669.1|668.5|669.5|668.9|670.3|669.7|669.1|668.5|67
1623654600000|2021-06-14 07:10:00|669.3|668.7|669.1|668.5|669.3|668.7|668.7|668.1|39
1623654900000|2021-06-14 07:15:00|669.2|668.6|670.5|669.9|670.7|670.1|669.1|668.5|30
1623655200000|2021-06-14 07:20:00|670.4|669.8|670.5|669.9|670.5|669.9|669.8|669.2|28
1623655500000|2021-06-14 07:25:00|670.3|669.7|668.8|668.2|670.6|670|668.8|668.2|42
1623655800000|2021-06-14 07:30:00|668.7|668.1|668.4|667.8|669|668.4|668.4|667.8|39
1623656100000|2021-06-14 07:35:00|668.3|667.7|668.4|667.8|668.4|667.8|668|667.4|51
1623656400000|2021-06-14 07:40:00|668.3|667.7|667.2|666.6|668.4|667.8|666.6|666|176
1623656700000|2021-06-14 07:45:00|667.3|666.7|668.7|668.1|668.8|668.2|666.8|666.2|82
1623657000000|2021-06-14 07:50:00|668.8|668.2|669|668.4|669.1|668.5|668.7|668.1|23
1623657300000|2021-06-14 07:55:00|669.1|668.5|669.2|668.6|669.2|668.6|668.7|668.1|137
1623657600000|2021-06-14 08:00:00|669.4|668.8|669|668.4|669.9|669.3|669|668.4|125
1623657900000|2021-06-14 08:05:00|669.1|668.5|668.9|668.3|669.3|668.7|668.9|668.3|35
1623658200000|2021-06-14 08:10:00|669|668.4|668.9|668.3|669|668.4|668.2|667.6|76
1623658500000|2021-06-14 08:15:00|669.2|668.6|669.4|668.8|669.7|669.1|668.8|668.2|30
1623658800000|2021-06-14 08:20:00|669.3|668.7|669.1|668.5|669.6|669|669.1|668.5|24
1623659100000|2021-06-14 08:25:00|668.9|668.3|668|667.4|668.9|668.3|667.5|666.9|150
1623659400000|2021-06-14 08:30:00|668.1|667.5|667.5|666.9|668.3|667.7|667.5|666.9|44
1623659700000|2021-06-14 08:35:00|667.6|667|666.7|666.1|667.6|667|666.4|665.8|84
1623660000000|2021-06-14 08:40:00|666.6|666|666.7|666.1|667.1|666.5|666.5|665.9|44
1623660300000|2021-06-14 08:45:00|666.2|665.6|666.2|665.6|666.2|665.6|664.9|664.3|323
1623660600000|2021-06-14 08:50:00|666.5|665.9|666.9|666.3|667|666.4|665.7|665.1|83
1623660900000|2021-06-14 08:55:00|666.7|666.1|666.9|666.3|667|666.4|666.7|666.1|35
1623661200000|2021-06-14 09:00:00|667|666.4|667.5|666.9|667.5|666.9|667|666.4|23
1623661500000|2021-06-14 09:05:00|667.7|667.1|668|667.4|668.2|667.6|667.4|666.7|72
1623661800000|2021-06-14 09:10:00|668.2|667.6|667.8|667.2|668.2|667.6|667.6|667|19
1623662100000|2021-06-14 09:15:00|667.7|667.1|669.1|668.5|669.3|668.7|667.7|667.1|49
1623662400000|2021-06-14 09:20:00|669.2|668.6|670.3|669.7|670.5|669.9|669.1|668.5|47
1623662700000|2021-06-14 09:25:00|670.4|669.8|669.8|669.2|670.6|670|669.8|669.2|44
1623663000000|2021-06-14 09:30:00|669.7|669.1|668.8|668.2|669.7|669.1|668.7|668.1|33
1623663300000|2021-06-14 09:35:00|668.7|668.1|668.5|667.9|668.8|668.2|668.3|667.7|111
1623663600000|2021-06-14 09:40:00|668.4|667.8|667.4|666.8|668.5|667.9|667.3|666.7|26
1623663900000|2021-06-14 09:45:00|667.3|666.7|666|665.4|667.3|666.7|665.3|664.7|56
1623664200000|2021-06-14 09:50:00|665.9|665.3|665.3|664.7|666|665.4|665.3|664.7|22
1623664500000|2021-06-14 09:55:00|665.5|664.9|665.3|664.7|665.9|665.3|665.3|664.7|43
1623664800000|2021-06-14 10:00:00|665|664.4|666|665.4|666|665.4|664.8|664.2|78
1623665100000|2021-06-14 10:05:00|665.9|665.3|665|664.4|666.2|665.6|664.8|664.2|62
1623665400000|2021-06-14 10:10:00|665.1|664.5|665.1|664.5|665.3|664.7|665|664.4|28
1623665700000|2021-06-14 10:15:00|664.7|664.1|664.3|663.7|665|664.4|663.8|663.2|93
1623666000000|2021-06-14 10:20:00|664.1|663.5|664.8|664.2|665.6|665|663.9|663.3|67
1623666300000|2021-06-14 10:25:00|664.9|664.3|665.6|665|665.7|665.1|664.6|664|23
1623666600000|2021-06-14 10:30:00|665.7|665.1|666.1|665.5|666.3|665.7|665.3|664.7|84
1623666900000|2021-06-14 10:35:00|666|665.4|666.4|665.8|666.7|666.1|666|665.4|48
1623667200000|2021-06-14 10:40:00|666.5|665.9|667.9|667.3|668|667.4|666.5|665.9|61
1623667500000|2021-06-14 10:45:00|668|667.4|669|668.4|669.2|668.6|667.9|667.3|139
1623667800000|2021-06-14 10:50:00|668.9|668.3|668.6|668|669.3|668.7|668.3|667.7|87
1623668100000|2021-06-14 10:55:00|668.7|668.1|667.1|666.5|668.8|668.2|667|666.4|40
1623668400000|2021-06-14 11:00:00|667.3|666.7|668.1|667.5|668.4|667.8|667|666.4|82
1623668700000|2021-06-14 11:05:00|668|667.4|667|666.4|668|667.4|667|666.4|48
1623669000000|2021-06-14 11:10:00|666.8|666.2|666.6|666|667.2|666.6|666.3|665.7|54
1623669300000|2021-06-14 11:15:00|666.7|666.1|666.3|665.7|666.8|666.2|666.3|665.7|36
1623669600000|2021-06-14 11:20:00|666.4|665.8|666.3|665.7|666.5|665.9|666.3|665.7|29
1623669900000|2021-06-14 11:25:00|666.2|665.6|663.3|662.7|666.2|665.6|663.3|662.7|152
1623670200000|2021-06-14 11:30:00|663.5|662.9|663.9|663.3|664|663.4|662.6|662|244
1623670500000|2021-06-14 11:35:00|663.8|663.2|663.7|663.1|665.1|664.5|663.7|663.1|67
1623670800000|2021-06-14 11:40:00|663.8|663.2|664.2|663.6|665|664.4|663.7|663.1|138
1623671100000|2021-06-14 11:45:00|664.3|663.7|664.4|663.8|664.9|664.3|664.2|663.6|23
1623671400000|2021-06-14 11:50:00|664|663.4|665.8|665.2|665.8|665.2|663.9|663.3|61
1623671700000|2021-06-14 11:55:00|665.7|665.1|665.5|664.9|666.1|665.5|665.5|664.9|48
1623672000000|2021-06-14 12:00:00|665.4|664.8|665.9|665.3|666|665.4|665.3|664.7|34
1623672300000|2021-06-14 12:05:00|665.8|665.2|664.9|664.3|665.8|665.2|664|663.4|110
1623672600000|2021-06-14 12:10:00|665|664.4|665.2|664.6|665.7|665.1|664.9|664.3|106
1623672900000|2021-06-14 12:15:00|665|664.4|665.6|665|665.6|665|664.3|663.7|440
1623673200000|2021-06-14 12:20:00|665.7|665.1|665.1|664.5|665.9|665.3|665.1|664.5|130
1623673500000|2021-06-14 12:25:00|665.2|664.6|663.9|663.3|665.4|664.8|663.3|662.7|302
1623673800000|2021-06-14 12:30:00|664.1|663.5|662.8|662.2|664.3|663.7|662.7|662.1|122
1623674100000|2021-06-14 12:35:00|662.7|662.1|661.7|661.1|663.2|662.6|661.7|661.1|178
1623674400000|2021-06-14 12:40:00|661.6|661|662.7|661.7|663.1|662.5|661.6|661|139
1623677400000|2021-06-14 13:30:00|662.2|661.6|670.8|670.2|673.3|672.7|661|660.4|3102
1623677700000|2021-06-14 13:35:00|671|670.4|667.7|667.1|671.9|671.3|667.2|666.6|1164
1623678000000|2021-06-14 13:40:00|667.8|667.2|672|671.4|672.1|671.5|666.7|666.1|811
1623678300000|2021-06-14 13:45:00|672.1|671.5|669.2|668.6|674.1|673.5|668.8|668.2|1367
1623678600000|2021-06-14 13:50:00|669.5|668.9|670.6|670|670.8|670.2|668.6|668|530
1623678900000|2021-06-14 13:55:00|670.8|670.2|671.8|671.2|671.8|671.2|669.6|669|822
1623679200000|2021-06-14 14:00:00|672.1|671.5|673|672.4|674.3|673.7|671.7|671.1|648
1623679500000|2021-06-14 14:05:00|672.8|672.2|673.5|672.9|673.8|673.2|671.3|670.7|443
1623679800000|2021-06-14 14:10:00|673.6|673|674.2|673.6|674.6|674|672.8|672.2|419
1623680100000|2021-06-14 14:15:00|674.3|673.7|673.7|673.1|674.7|674.1|672.6|672|520
1623680400000|2021-06-14 14:20:00|673.8|673.2|675.2|674.6|675.6|675|673.1|672.5|410
1623680700000|2021-06-14 14:25:00|675.3|674.7|676|675.4|676.1|675.5|673.3|672.7|468
1623681000000|2021-06-14 14:30:00|675.8|675.2|673.9|673.3|675.8|675.2|673.6|673|567
1623681300000|2021-06-14 14:35:00|673.8|673.2|676.1|675.5|676.2|675.6|672.9|672.3|540
1623681600000|2021-06-14 14:40:00|676.2|675.6|675.7|675.1|676.4|675.8|674.7|674.1|353
1623681900000|2021-06-14 14:45:00|675.9|675.3|676.3|675.7|676.6|676|674.8|674.2|386
1623682200000|2021-06-14 14:50:00|676.2|675.6|678.2|677.6|678.7|678.1|676.2|675.6|534
1623682500000|2021-06-14 14:55:00|678.3|677.7|677.6|677|679.3|678.7|677.6|677|509
1623682800000|2021-06-14 15:00:00|677.7|677.1|677.7|677.1|679|678.4|677.1|676.5|377
1623683100000|2021-06-14 15:05:00|677.8|677.2|678.1|677.5|679.6|679|677.8|677.2|333
1623683400000|2021-06-14 15:10:00|678.2|677.6|678.9|678.3|679|678.4|677.3|676.7|360
1623683700000|2021-06-14 15:15:00|678.8|678.2|678.7|678.1|679.1|678.5|678.3|677.7|238
1623684000000|2021-06-14 15:20:00|678.8|678.2|680.2|679.6|680.4|679.8|678|677.4|340
1623684300000|2021-06-14 15:25:00|680.1|679.5|680.8|680.2|681.2|680.6|680.1|679.5|366
1623684600000|2021-06-14 15:30:00|680.7|680.1|680.7|680.1|681.6|681|679.7|679.1|818
1623684900000|2021-06-14 15:35:00|680.8|680.2|681|680.4|681.7|681.1|680.7|680.1|321
1623685200000|2021-06-14 15:40:00|681.2|680.6|681|680.4|682.4|681.8|680.9|680.3|287
1623685500000|2021-06-14 15:45:00|680.9|680.3|680.7|680.1|681.2|680.6|680.2|679.6|225
1623685800000|2021-06-14 15:50:00|680.6|680|680.2|679.6|680.9|680.3|679.4|678.8|821
1623686100000|2021-06-14 15:55:00|680.3|679.7|678.7|678.1|681|680.4|678.5|677.9|510
1623686400000|2021-06-14 16:00:00|678.8|678.2|679|678.4|679.2|678.6|678.7|678.1|178
1623686700000|2021-06-14 16:05:00|678.9|678.3|679.2|678.6|679.6|679|678.8|678.2|224
1623687000000|2021-06-14 16:10:00|679.5|678.9|679.7|679.1|680|679.4|679|678.4|305
1623687300000|2021-06-14 16:15:00|679.8|679.2|678.9|678.3|680.8|680.2|678.8|678.2|712
1623687600000|2021-06-14 16:20:00|678.8|678.2|678.7|678.1|679.7|679.1|678.5|677.9|661
1623687900000|2021-06-14 16:25:00|678.8|678.2|679.5|678.9|679.5|678.9|678.8|678.2|266
1623688200000|2021-06-14 16:30:00|679.4|678.8|678.8|678.2|680|679.4|678.7|678.1|442
1623688500000|2021-06-14 16:35:00|678.3|677.7|678.6|678|679|678.4|678.1|677.5|311
1623688800000|2021-06-14 16:40:00|678.5|677.9|678.6|678|679|678.4|678.5|677.9|372
1623689100000|2021-06-14 16:45:00|678.5|677.9|678.9|678.3|679|678.4|678.3|677.7|209
1623689400000|2021-06-14 16:50:00|679|678.4|677.9|677.3|679|678.4|677.6|677|169
1623689700000|2021-06-14 16:55:00|678|677.4|678.1|677.5|678.3|677.7|677.5|676.9|187
1623690000000|2021-06-14 17:00:00|678|677.4|676.6|676|678|677.4|676.1|675.5|354
1623690300000|2021-06-14 17:05:00|676.5|675.9|676.2|675.6|677.2|676.6|676.1|675.5|217
1623690600000|2021-06-14 17:10:00|676.3|675.7|676.1|675.5|676.7|676.1|675.8|675.2|246
1623690900000|2021-06-14 17:15:00|676|675.4|676.7|676.1|677|676.4|676|675.4|226
1623691200000|2021-06-14 17:20:00|676.8|676.2|677.8|677.2|677.8|677.2|676.6|676|241
1623691500000|2021-06-14 17:25:00|677.7|677.1|677.1|676.5|678.2|677.6|677.1|676.5|209
1623691800000|2021-06-14 17:30:00|677.2|676.6|676.1|675.5|677.6|677|676.1|675.5|170
1623692100000|2021-06-14 17:35:00|676.2|675.6|677.6|677|677.7|677.1|676.2|675.6|257
1623692400000|2021-06-14 17:40:00|677.7|677.1|678.1|677.5|678.3|677.7|677.3|676.7|1332
1623692700000|2021-06-14 17:45:00|678.2|677.6|678.4|677.8|678.8|678.2|678.1|677.5|219
1623693000000|2021-06-14 17:50:00|678.3|677.7|678.2|677.6|678.7|678.1|677.7|677.1|249
1623693300000|2021-06-14 17:55:00|678.1|677.5|679.7|679.1|679.9|679.3|678.1|677.5|232
1623693600000|2021-06-14 18:00:00|679.6|679|680.2|679.6|680.7|680.1|679.5|678.9|350
1623693900000|2021-06-14 18:05:00|680.3|679.7|679.3|678.7|681.4|680.8|679|678.4|431
1623694200000|2021-06-14 18:10:00|679|678.4|677.6|677|679.5|678.9|676.8|676.2|1210
1623694500000|2021-06-14 18:15:00|677.5|676.9|676.9|676.3|677.6|677|676.8|676.2|325
1623715200000|2021-06-15 00:00:00|678.4|677.4|676.6|676|679.8|679.2|676.3|675.7|407
1623715500000|2021-06-15 00:05:00|676.5|675.9|677.1|676.5|678.2|677.6|675.5|674.9|88
1623715800000|2021-06-15 00:10:00|677.3|676.7|676.3|675.7|677.3|676.7|675.8|675.2|54
1623716100000|2021-06-15 00:15:00|676.5|675.9|676.4|675.8|676.6|676|676.2|675.6|25
1623716400000|2021-06-15 00:20:00|676|675.4|674.8|674.2|676|675.4|674.8|674.2|78
1623716700000|2021-06-15 00:25:00|674.9|674.3|674.3|673.7|675.2|674.6|674|673.4|35
1623717000000|2021-06-15 00:30:00|674.1|673.5|674|673.4|674.3|673.7|673.9|673.3|27
1623717300000|2021-06-15 00:35:00|673.9|673.3|673.9|673.3|674.1|673.5|673.6|673|30
1623717600000|2021-06-15 00:40:00|674|673.4|674.3|673.7|674.3|673.7|673.4|672.8|43
1623717900000|2021-06-15 00:45:00|674.5|673.9|672.9|672.3|674.7|674.1|672.8|672.2|62
1623718200000|2021-06-15 00:50:00|672.7|672.1|673.1|672.5|673.7|673.1|672.7|672.1|71
1623718500000|2021-06-15 00:55:00|673|672.4|673.4|672.8|673.7|673.1|672.7|672.1|53
1623718800000|2021-06-15 01:00:00|673.5|672.9|672.6|672|673.5|672.9|672.4|671.8|31
1623719100000|2021-06-15 01:05:00|672.4|671.8|673.6|673|673.6|673|672.3|671.7|44
1623719400000|2021-06-15 01:10:00|673.7|673.1|673.5|672.9|674.1|673.5|673.4|672.8|25
1623719700000|2021-06-15 01:15:00|673.4|672.8|673.3|672.7|673.6|673|673|672.4|24
1623720000000|2021-06-15 01:20:00|673.2|672.6|672.5|671.9|673.3|672.7|672.5|671.9|23
1623720300000|2021-06-15 01:25:00|672.4|671.8|671.6|671|672.5|671.9|671.4|670.8|35
1623720600000|2021-06-15 01:30:00|671.7|671.1|671.8|671.2|672.3|671.7|671.5|670.9|61
1623720900000|2021-06-15 01:35:00|671.7|671.1|671.3|670.7|671.8|671.2|671.1|670.5|35
1623721200000|2021-06-15 01:40:00|671.2|670.6|670.8|670.2|671.6|671|670.7|670.1|48
1623721500000|2021-06-15 01:45:00|670.7|670.1|670.9|670.3|671.2|670.6|670.2|669.6|61
1623721800000|2021-06-15 01:50:00|670.8|670.2|671.6|671|671.9|671.3|670.8|670.2|63
1623722100000|2021-06-15 01:55:00|671.5|670.9|672.1|671.5|672.2|671.6|671.5|670.9|16
1623722400000|2021-06-15 02:00:00|672.2|671.6|672.1|671.5|672.2|671.6|671.9|671.3|19
1623722700000|2021-06-15 02:05:00|672|671.4|671.6|671|672|671.4|671.6|671|20
1623723000000|2021-06-15 02:10:00|671.5|670.9|671.7|671.1|671.8|671.2|671.5|670.9|10
1623723300000|2021-06-15 02:15:00|671.9|671.3|671.8|671.2|671.9|671.3|671.6|671|17
1623723600000|2021-06-15 02:20:00|671.7|671.1|671.6|671|671.8|671.2|671.6|671|14
1623723900000|2021-06-15 02:25:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|14
1623724200000|2021-06-15 02:30:00|671.6|671|671.8|671.2|672|671.4|671.6|671|19
1623724500000|2021-06-15 02:35:00|671.7|671.1|672.6|672|672.8|672.2|671.7|671.1|32
1623724800000|2021-06-15 02:40:00|672.7|672.1|673.3|672.7|673.5|672.9|672.6|672|45
1623725100000|2021-06-15 02:45:00|673.2|672.6|672.8|672.2|673.2|672.6|672.7|672.1|20
1623725400000|2021-06-15 02:50:00|672.7|672.1|672.9|672.3|673.1|672.5|672.7|672.1|24
1623725700000|2021-06-15 02:55:00|672.8|672.2|672.1|671.5|672.8|672.2|672.1|671.5|13
1623726000000|2021-06-15 03:00:00|672|671.4|672.1|671.5|672.3|671.7|671.8|671.2|19
1623726300000|2021-06-15 03:05:00|672|671.4|671.8|671.2|672.1|671.5|671.8|671.2|2
1623726600000|2021-06-15 03:10:00|671.6|671|671.8|671.2|671.8|671.2|671.6|671|9
1623726900000|2021-06-15 03:15:00|671.7|671.1|671.9|671.3|671.9|671.3|671.6|671|11
1623727200000|2021-06-15 03:20:00|672|671.4|672.6|672|672.8|672.2|671.9|671.3|6
1623727500000|2021-06-15 03:25:00|672.7|672.1|672.8|672.2|673.5|672.9|672.7|672.1|20
1623727800000|2021-06-15 03:30:00|672.9|672.3|672.3|671.7|672.9|672.3|672.2|671.6|5
1623728100000|2021-06-15 03:35:00|672.2|671.6|672.1|671.5|672.3|671.7|671.8|671.2|97
1623728400000|2021-06-15 03:40:00|672.3|671.7|672.3|671.7|672.4|671.8|672.1|671.5|12
1623728700000|2021-06-15 03:45:00|672.4|671.8|672.4|671.8|672.5|671.9|672.4|671.8|16
1623729000000|2021-06-15 03:50:00|672.5|671.9|672.4|671.8|672.7|672.1|672.3|671.7|7
1623729300000|2021-06-15 03:55:00|672.3|671.7|672.5|671.9|672.7|672.1|672.3|671.7|3
1623729600000|2021-06-15 04:00:00|672.4|671.8|672.7|672.1|672.7|672.1|672.4|671.8|3
1623729900000|2021-06-15 04:05:00|672.8|672.2|672.3|671.7|672.8|672.2|672.2|671.6|10
1623730200000|2021-06-15 04:10:00|672.4|671.8|672.5|671.9|672.7|672.1|672.4|671.8|7
1623730500000|2021-06-15 04:15:00|672.6|672|671.8|671.2|672.7|672.1|671.6|671|18
1623730800000|2021-06-15 04:20:00|671.7|671.1|671.9|671.3|671.9|671.3|671.7|671.1|1
1623731100000|2021-06-15 04:25:00|671.8|671.2|671.7|671.1|671.9|671.3|671.6|671|7
1623731400000|2021-06-15 04:30:00|671.8|671.2|671.7|671.1|671.8|671.2|671.7|671.1|3
1623731700000|2021-06-15 04:35:00|671.8|671.2|671.6|671|671.8|671.2|671.5|670.9|6
1623732000000|2021-06-15 04:40:00|671.5|670.9|671.7|671.1|671.8|671.2|671.5|670.9|7
1623732300000|2021-06-15 04:45:00|671.9|671.3|671.6|671|671.9|671.3|671.5|670.9|3
1623732600000|2021-06-15 04:50:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|0
1623732900000|2021-06-15 04:55:00|671.6|671|671.8|671.2|671.9|671.3|671.6|671|0
1623733200000|2021-06-15 05:00:00|671.9|671.3|671.6|671|671.9|671.3|671.5|670.9|8
1623733500000|2021-06-15 05:05:00|671.5|670.9|671.6|671|671.7|671.1|671.5|670.9|1
1623733800000|2021-06-15 05:10:00|671.5|670.9|671.5|670.9|671.7|671.1|671.5|670.9|26
1623734100000|2021-06-15 05:15:00|671.6|671|670.1|669.5|671.7|671.1|670.1|669.5|45
1623734400000|2021-06-15 05:20:00|670|669.4|670.4|669.8|670.4|669.8|669.9|669.3|19
1623734700000|2021-06-15 05:25:00|670.2|669.6|670.4|669.8|670.5|669.9|670.2|669.6|4
1623735000000|2021-06-15 05:30:00|670.5|669.9|670.6|670|671.1|670.5|670.5|669.9|19
1623735300000|2021-06-15 05:35:00|670.5|669.9|670.2|669.6|670.6|670|670.1|669.5|11
1623735600000|2021-06-15 05:40:00|670.1|669.5|670.2|669.6|670.3|669.7|670|669.4|2
1623735900000|2021-06-15 05:45:00|670.3|669.7|670.7|670.1|670.7|670.1|670.3|669.7|5
1623736200000|2021-06-15 05:50:00|670.3|669.7|670.6|670|670.6|670|670.2|669.6|20
1623736500000|2021-06-15 05:55:00|670.5|669.9|670.5|669.9|670.8|670.2|670.4|669.8|16
1623736800000|2021-06-15 06:00:00|670.6|670|670.7|670.1|670.7|670.1|670.5|669.9|10
1623737100000|2021-06-15 06:05:00|670.6|670|670.9|670.3|671|670.4|670.6|670|12
1623737400000|2021-06-15 06:10:00|670.8|670.2|670.8|670.2|671|670.4|670.5|669.9|23
1623737700000|2021-06-15 06:15:00|670.7|670.1|671.2|670.6|671.2|670.6|670.7|670.1|21
1623738000000|2021-06-15 06:20:00|671|670.4|671|670.4|671.2|670.6|670.9|670.3|17
1623738300000|2021-06-15 06:25:00|670.9|670.3|671.2|670.6|671.2|670.6|670.7|670.1|18
1623738600000|2021-06-15 06:30:00|671|670.4|670.1|669.5|671.1|670.5|670.1|669.5|33
1623738900000|2021-06-15 06:35:00|670|669.4|670.2|669.6|670.2|669.6|669.8|669.2|16
1623739200000|2021-06-15 06:40:00|670.1|669.5|670.3|669.7|670.7|670.1|669.8|669.2|51
1623739500000|2021-06-15 06:45:00|670.2|669.6|670.2|669.6|670.5|669.9|670.1|669.5|109
1623739800000|2021-06-15 06:50:00|670.4|669.8|670.2|669.6|670.4|669.8|670.1|669.5|50
1623740100000|2021-06-15 06:55:00|670.1|669.5|669.8|669.2|670.3|669.7|669.7|669.1|60
1623740400000|2021-06-15 07:00:00|669.9|669.3|669.6|669|670|669.4|669.4|668.8|25
1623740700000|2021-06-15 07:05:00|669.5|668.9|669.7|669.1|670.3|669.7|669.5|668.9|44
1623741000000|2021-06-15 07:10:00|669.8|669.2|669.3|668.7|670|669.4|669.2|668.6|37
1623741300000|2021-06-15 07:15:00|669.4|668.8|669.2|668.6|669.5|668.9|668.4|667.8|123
1623741600000|2021-06-15 07:20:00|669.1|668.5|669.2|668.6|669.7|669.1|668.9|668.3|25
1623741900000|2021-06-15 07:25:00|669.1|668.5|668.6|668|669.2|668.6|668.6|668|34
1623742200000|2021-06-15 07:30:00|668.7|668.1|666.2|665.6|668.7|668.1|665.8|665.2|91
1623742500000|2021-06-15 07:35:00|666.1|665.5|665.7|665.1|666.4|665.8|665.5|664.9|69
1623742800000|2021-06-15 07:40:00|665.8|665.2|666.6|666|666.7|666.1|665.6|665|32
1623743100000|2021-06-15 07:45:00|666.7|666.1|666.8|666.2|667|666.4|666.2|665.6|27
1623743400000|2021-06-15 07:50:00|667|666.4|667.3|666.7|667.3|666.7|666.7|666.1|41
1623743700000|2021-06-15 07:55:00|667.1|666.5|666.5|665.9|667.5|666.9|666.5|665.9|26
1623744000000|2021-06-15 08:00:00|666.6|666|666.6|666|666.7|666.1|666.3|665.7|26
1623744300000|2021-06-15 08:05:00|666.5|665.9|666.9|666.3|666.9|666.3|666.1|665.5|25
1623744600000|2021-06-15 08:10:00|666.7|666.1|666.1|665.5|666.7|666.1|665.9|665.3|21
1623744900000|2021-06-15 08:15:00|666.2|665.6|666.6|666|666.8|666.2|665.7|665.1|66
1623745200000|2021-06-15 08:20:00|666.4|665.8|667.1|666.5|667.1|666.5|666.4|665.8|45
1623745500000|2021-06-15 08:25:00|667|666.4|667.1|666.5|667.6|667|666.8|666.2|28
1623745800000|2021-06-15 08:30:00|667.2|666.6|665.8|665.2|667.3|666.7|665.7|665.1|134
1623746100000|2021-06-15 08:35:00|665.9|665.3|666.3|665.7|666.4|665.8|665.7|665.1|221
1623746400000|2021-06-15 08:40:00|666.4|665.8|666.3|665.7|666.8|666.2|666|665.4|51
1623746700000|2021-06-15 08:45:00|666.2|665.6|665.7|665.1|666.6|666|665.3|664.7|76
1623747000000|2021-06-15 08:50:00|665.8|665.2|667|666.4|667|666.4|665.4|664.8|121
1623747300000|2021-06-15 08:55:00|667.2|666.6|667.6|667|667.9|667.3|666.5|665.9|84
1623747600000|2021-06-15 09:00:00|667.7|667.1|667|666.4|667.7|667.1|666.8|666.2|45
1623747900000|2021-06-15 09:05:00|666.9|666.3|667.1|666.5|667.2|666.6|666.7|666.1|22
1623748200000|2021-06-15 09:10:00|667|666.4|666.8|666.2|667.2|666.6|666.7|666.1|26
1623748500000|2021-06-15 09:15:00|666.7|666.1|666.9|666.3|667.2|666.6|666.7|666.1|27
1623748800000|2021-06-15 09:20:00|666.7|666.1|667.3|666.7|667.3|666.7|666.1|665.5|76
1623749100000|2021-06-15 09:25:00|667.2|666.6|668|667.4|668|667.4|667.2|666.6|32
1623749400000|2021-06-15 09:30:00|667.9|667.3|667|666.4|668|667.4|666|665.4|126
1623749700000|2021-06-15 09:35:00|667.1|666.5|666.9|666.3|667.2|666.6|666.8|666.2|46
1623750000000|2021-06-15 09:40:00|667|666.4|666.8|666.2|667.1|666.5|666.5|665.9|30
1623750300000|2021-06-15 09:45:00|666.7|666.1|665.2|664.6|666.7|666.1|665.2|664.6|201
1623750600000|2021-06-15 09:50:00|665.3|664.7|665.6|665|665.9|665.3|665.2|664.6|69
1623750900000|2021-06-15 09:55:00|665.7|665.1|665.4|664.8|665.8|665.2|665.1|664.5|31
1623751200000|2021-06-15 10:00:00|665.5|664.9|665.3|664.7|665.7|665.1|665.1|664.5|18
1623751500000|2021-06-15 10:05:00|665.2|664.6|665.1|664.5|665.3|664.7|665|664.4|39
1623751800000|2021-06-15 10:10:00|665|664.4|665.5|664.9|665.5|664.9|665|664.4|26
1623752100000|2021-06-15 10:15:00|665.6|665|666|665.4|666.1|665.5|665.6|665|47
1623752400000|2021-06-15 10:20:00|666.1|665.5|665.9|665.3|666.1|665.5|665.8|665.2|38
1623752700000|2021-06-15 10:25:00|666|665.4|665|664.4|666|665.4|665|664.4|54
1623753000000|2021-06-15 10:30:00|665.1|664.5|663.9|663.3|665.2|664.6|663.8|663.2|95
1623753300000|2021-06-15 10:35:00|663.8|663.2|664.3|663.7|664.3|663.7|663.3|662.7|39
1623753600000|2021-06-15 10:40:00|664.1|663.5|664.6|664|664.8|664.2|664.1|663.5|35
1623753900000|2021-06-15 10:45:00|664.8|664.2|665.8|665.2|666.1|665.5|664.8|664.2|221
1623754200000|2021-06-15 10:50:00|666.1|665.5|666.2|665.6|667.1|666.5|665.9|665.3|163
1623754500000|2021-06-15 10:55:00|666.1|665.5|665.8|665.2|666.1|665.5|665.6|665|32
1623754800000|2021-06-15 11:00:00|665.6|665|665.6|665|665.9|665.3|665.5|664.9|35
1623755100000|2021-06-15 11:05:00|665.7|665.1|665.6|665|666.1|665.5|664.8|664.2|54
1623755400000|2021-06-15 11:10:00|665.8|665.2|665.8|665.2|666.2|665.6|665.8|665.2|20
1623755700000|2021-06-15 11:15:00|665.6|665|665.6|665|665.8|665.2|665.3|664.7|11
1623756000000|2021-06-15 11:20:00|665.4|664.8|665.2|664.6|665.8|665.2|665|664.4|18
1623756300000|2021-06-15 11:25:00|665.1|664.5|664.9|664.3|665.3|664.7|664.6|664|55
1623756600000|2021-06-15 11:30:00|664.8|664.2|662.6|662|665.1|664.5|662.5|661.9|188
1623756900000|2021-06-15 11:35:00|662.5|661.9|663|662.4|663.1|662.5|662.3|661.7|132
1623757200000|2021-06-15 11:40:00|662.9|662.3|661.8|661.2|662.9|662.3|660.9|660.3|246
1623757500000|2021-06-15 11:45:00|661.7|661.1|661.5|660.9|661.8|661.2|660.9|660.3|102
1623757800000|2021-06-15 11:50:00|661.6|661|662.1|661.5|662.5|661.9|661.3|660.7|117
1623758100000|2021-06-15 11:55:00|662.2|661.6|662.1|661.5|662.6|662|661.9|661.3|143
1623758400000|2021-06-15 12:00:00|662.2|661.6|661.3|660.7|662.5|661.9|661.3|660.7|88
1623758700000|2021-06-15 12:05:00|661.4|660.8|661.9|661.3|662|661.4|661.3|660.7|187
1623759000000|2021-06-15 12:10:00|661.8|661.2|661.4|660.8|661.9|661.3|660.8|660.2|160
1623759300000|2021-06-15 12:15:00|661.3|660.7|661.6|661|662|661.4|661.2|660.6|178
1623759600000|2021-06-15 12:20:00|661.5|660.9|659.2|658.6|661.7|661.1|659.2|658.6|414
1623759900000|2021-06-15 12:25:00|659.1|658.5|660.1|659.5|660.3|659.7|658.6|658|399
1623760200000|2021-06-15 12:30:00|660|659.4|658.6|658|660.3|659.7|658|657.4|161
1623760500000|2021-06-15 12:35:00|658.5|657.9|658.3|657.7|659.1|658.5|658.1|657.5|573
1623760800000|2021-06-15 12:40:00|658.4|657.8|658.4|657.8|658.8|658.2|657.8|657.2|119
1623763800000|2021-06-15 13:30:00|660.7|660.1|660.6|660|661.8|661.2|655.8|655.2|2529
1623764100000|2021-06-15 13:35:00|660.5|659.9|659.6|659|663.4|662.8|659.4|658.8|1998
1623764400000|2021-06-15 13:40:00|659.7|659.1|659|658.4|660.6|660|658.7|658.1|680
1623764700000|2021-06-15 13:45:00|658.9|658.3|657.1|656.5|659.2|658.6|655.4|654.8|892
1623765000000|2021-06-15 13:50:00|657|656.4|658|657.4|658.5|657.9|656.2|655.6|517
1623765300000|2021-06-15 13:55:00|657.9|657.3|659.3|658.7|659.3|658.7|656.7|656.1|712
1623765600000|2021-06-15 14:00:00|659|658.4|658.5|657.9|659.9|659.3|658.1|657.5|1026
1623765900000|2021-06-15 14:05:00|658.7|658.1|658.2|657.6|659.4|658.8|657.5|656.9|515
1623766200000|2021-06-15 14:10:00|658.3|657.7|659.3|658.7|660.8|660.2|657.6|657|749
1623766500000|2021-06-15 14:15:00|659.2|658.6|656.1|655.5|659.2|658.6|656|655.4|650
1623766800000|2021-06-15 14:20:00|656|655.4|656.1|655.5|656.8|656.2|655.5|654.9|477
1623767100000|2021-06-15 14:25:00|655.9|655.3|654.7|654.1|655.9|655.3|654.5|653.9|599
1623767400000|2021-06-15 14:30:00|654.8|654.2|654.5|653.9|654.9|654.3|653.2|652.6|885
1623767700000|2021-06-15 14:35:00|654.4|653.8|654.6|654|654.8|654.2|653.3|652.7|517
1623768000000|2021-06-15 14:40:00|654.5|653.9|655.8|655.2|656.1|655.5|654.1|653.5|1197
1623768300000|2021-06-15 14:45:00|655.7|655.1|655.3|654.7|656.2|655.6|654.8|654.2|377
1623768600000|2021-06-15 14:50:00|655.2|654.6|657.9|657.3|658.2|657.6|654.9|654.3|2303
1623768900000|2021-06-15 14:55:00|658|657.4|657.6|657|658.4|657.8|657.2|656.6|820
1623769200000|2021-06-15 15:00:00|657.5|656.9|658.1|657.5|658.1|657.5|657.1|656.5|463
1623769500000|2021-06-15 15:05:00|658|657.4|659.7|659.1|659.7|659.1|657.8|657.2|361
1623769800000|2021-06-15 15:10:00|659.9|659.3|659|658.4|660.4|659.8|659|658.4|235
1623770100000|2021-06-15 15:15:00|658.9|658.3|658.5|657.9|658.9|658.3|658.3|657.7|526
1623770400000|2021-06-15 15:20:00|658.7|658.1|659.8|659.2|659.9|659.3|658.2|657.6|408
1623770700000|2021-06-15 15:25:00|659.9|659.3|660.5|659.9|661.4|660.8|659.9|659.3|461
1623771000000|2021-06-15 15:30:00|660.6|660|660.6|660|661.7|661.1|660|659.4|336
1623771300000|2021-06-15 15:35:00|660.7|660.1|661.7|661.1|662.1|661.5|660.4|659.8|492
1623771600000|2021-06-15 15:40:00|661.5|660.9|662|661.4|662|661.4|661.2|660.6|273
1623771900000|2021-06-15 15:45:00|662.1|661.5|662|661.4|662.7|662.1|660.9|660.3|380
1623772200000|2021-06-15 15:50:00|662.1|661.5|660.8|660.2|662.1|661.5|660.5|659.9|269
1623772500000|2021-06-15 15:55:00|661|660.4|662.5|661.9|663.3|662.7|661|660.4|334
1623772800000|2021-06-15 16:00:00|662.8|662.2|663.8|663.2|664.4|663.8|662.4|661.8|1428
1623773100000|2021-06-15 16:05:00|664|663.4|663.5|662.9|664.3|663.7|663.1|662.5|695
1623773400000|2021-06-15 16:10:00|663.6|663|661.7|661.1|663.9|663.3|661.7|661.1|399
1623773700000|2021-06-15 16:15:00|661.8|661.2|660.1|659.5|662.1|661.5|659.9|659.3|579
1623774000000|2021-06-15 16:20:00|660.2|659.6|660.7|660.1|661.1|660.5|659.6|659|232
1623774300000|2021-06-15 16:25:00|660.6|660|660.1|659.5|660.8|660.2|660|659.4|172
1623774600000|2021-06-15 16:30:00|660.3|659.7|660.6|660|661.2|660.6|660.3|659.7|177
1623774900000|2021-06-15 16:35:00|660.5|659.9|662.2|661.6|662.2|661.6|660.4|659.8|247
1623775200000|2021-06-15 16:40:00|662.3|661.7|663.4|662.8|663.5|662.9|662|661.4|265
1623775500000|2021-06-15 16:45:00|663.5|662.9|662.7|662.1|663.6|663|661.8|661.2|256
1623775800000|2021-06-15 16:50:00|662.6|662|662.7|662.1|663.9|663.3|661.9|661.3|301
1623776100000|2021-06-15 16:55:00|662.8|662.2|663.2|662.6|663.3|662.7|662.2|661.6|421
1623776400000|2021-06-15 17:00:00|663.1|662.5|664.3|663.7|664.7|664.1|663.1|662.5|279
1623776700000|2021-06-15 17:05:00|664.5|663.9|663.6|663|664.9|664.3|663.5|662.9|375
1623777000000|2021-06-15 17:10:00|663.5|662.9|662.9|662.3|663.7|663.1|662.7|662.1|247
1623777300000|2021-06-15 17:15:00|663|662.4|663.5|662.9|663.6|663|662.2|661.6|231
1623777600000|2021-06-15 17:20:00|663.4|662.8|664.1|663.5|664.9|664.3|663.4|662.8|186
1623777900000|2021-06-15 17:25:00|664|663.4|664.1|663.5|664.5|663.9|663.5|662.9|248
1623778200000|2021-06-15 17:30:00|664.2|663.6|664.8|664.2|665.5|664.9|664.1|663.5|284
1623778500000|2021-06-15 17:35:00|665|664.4|666.4|665.8|667.3|666.7|665|664.4|498
1623778800000|2021-06-15 17:40:00|666.5|665.9|667.5|666.9|667.8|667.2|666.1|665.5|441
1623779100000|2021-06-15 17:45:00|667.4|666.8|665.5|664.9|667.5|666.9|665.5|664.9|283
1623779400000|2021-06-15 17:50:00|665.8|665.2|665.5|664.9|666.3|665.7|665.5|664.9|163
1623779700000|2021-06-15 17:55:00|665.6|665|664.6|664|665.6|665|664.4|663.8|208
1623780000000|2021-06-15 18:00:00|664.5|663.9|664.8|664.2|665.2|664.6|664.2|663.6|164
1623780300000|2021-06-15 18:05:00|664.9|664.3|665.2|664.6|666.5|665.9|664.8|664.2|445
1623780600000|2021-06-15 18:10:00|665.5|664.9|662.3|661.7|667.8|667.2|662.3|661.7|1625
1623780900000|2021-06-15 18:15:00|662.5|661.9|664|663.4|665.3|664.7|662.5|661.9|531
1623801600000|2021-06-16 00:00:00|666.8|666.2|666.9|666.3|668.7|668.1|666.6|665.5|194
1623801900000|2021-06-16 00:05:00|666.5|665.9|667.4|666.8|667.4|666.8|666.5|665.9|34
1623802200000|2021-06-16 00:10:00|667.6|667|668.1|667.5|669.1|668.5|667.3|666.7|695
1623802500000|2021-06-16 00:15:00|668.2|667.6|668.6|668|669|668.4|668|667.4|39
1623802800000|2021-06-16 00:20:00|668.7|668.1|668.7|668.1|668.9|668.3|667.8|667.2|20
1623803100000|2021-06-16 00:25:00|668.8|668.2|668.7|668.1|669.1|668.5|668.2|667.6|29
1623803400000|2021-06-16 00:30:00|668.6|668|669.5|668.9|669.6|669|668.6|668|22
1623803700000|2021-06-16 00:35:00|669.6|669|670.1|669.5|670.2|669.6|669.1|668.5|55
1623804000000|2021-06-16 00:40:00|670.2|669.6|670.3|669.7|670.3|669.7|669.8|669.2|30
1623804300000|2021-06-16 00:45:00|670.2|669.6|669.8|669.2|671|670.4|669.7|669.1|42
1623804600000|2021-06-16 00:50:00|669.9|669.3|670.3|669.7|670.3|669.7|669.7|669.1|34
1623804900000|2021-06-16 00:55:00|670.5|669.9|670|669.4|670.6|670|669.8|669.2|26
1623805200000|2021-06-16 01:00:00|669.8|669.2|669.2|668.6|670.1|669.5|669.1|668.5|34
1623805500000|2021-06-16 01:05:00|669.1|668.5|668.5|667.9|669.2|668.6|668.3|667.7|100
1623805800000|2021-06-16 01:10:00|668.6|668|669|668.4|669.1|668.5|668.5|667.9|24
1623806100000|2021-06-16 01:15:00|669.1|668.5|668.3|667.7|669.1|668.5|668.3|667.7|28
1623806400000|2021-06-16 01:20:00|668.1|667.5|668.6|668|668.6|668|668.1|667.5|7
1623806700000|2021-06-16 01:25:00|668.5|667.9|668.3|667.7|668.7|668.1|668.3|667.7|55
1623807000000|2021-06-16 01:30:00|668.1|667.5|668.2|667.6|668.3|667.7|668.1|667.5|31
1623807300000|2021-06-16 01:35:00|668.3|667.7|667.8|667.2|668.3|667.7|667.8|667.2|14
1623807600000|2021-06-16 01:40:00|668.1|667.5|668.3|667.7|668.4|667.8|667.8|667.2|26
1623807900000|2021-06-16 01:45:00|668.2|667.6|668.5|667.9|668.6|668|668.1|667.5|13
1623808200000|2021-06-16 01:50:00|668.6|668|668.8|668.2|668.9|668.3|668.6|668|4
1623808500000|2021-06-16 01:55:00|668.7|668.1|669.1|668.5|669.1|668.5|668.5|667.9|17
1623808800000|2021-06-16 02:00:00|669|668.4|669.1|668.5|669.1|668.5|668.7|668.1|9
1623809100000|2021-06-16 02:05:00|669|668.4|668.8|668.2|669.1|668.5|668.6|668|10
1623809400000|2021-06-16 02:10:00|668.7|668.1|668.6|668|668.8|668.2|668.6|668|6
1623809700000|2021-06-16 02:15:00|668.7|668.1|668.5|667.9|668.7|668.1|668.3|667.7|7
1623810000000|2021-06-16 02:20:00|||||||||1
1623810300000|2021-06-16 02:25:00|668.6|668|668.3|667.7|668.6|668|668.3|667.7|2
1623810600000|2021-06-16 02:30:00|668.4|667.8|668.2|667.6|668.4|667.8|668.1|667.5|5
1623810900000|2021-06-16 02:35:00|668.3|667.7|668|667.4|668.3|667.7|667.9|667.3|1
1623811200000|2021-06-16 02:40:00|668.1|667.5|668.1|667.5|668.4|667.8|667.9|667.3|7
1623811500000|2021-06-16 02:45:00|668.3|667.7|667.8|667.2|668.3|667.7|667.8|667.2|11
1623811800000|2021-06-16 02:50:00|667.9|667.3|667.9|667.3|667.9|667.3|667.8|667.2|7
1623812100000|2021-06-16 02:55:00|667.8|667.2|667.9|667.3|667.9|667.3|667.8|667.2|11
1623812400000|2021-06-16 03:00:00|667.8|667.2|668|667.4|668.1|667.5|667.8|667.2|4
1623812700000|2021-06-16 03:05:00|667.9|667.3|667.8|667.2|668|667.4|667.8|667.2|5
1623813000000|2021-06-16 03:10:00|||||||||2
1623813300000|2021-06-16 03:15:00|667.9|667.3|668.1|667.5|668.5|667.9|667.9|667.3|15
1623813600000|2021-06-16 03:20:00|668.2|667.6|668.2|667.6|668.3|667.7|668.1|667.5|3
1623813900000|2021-06-16 03:25:00|668.1|667.5|668.5|667.9|668.8|668.2|668.1|667.5|12
1623814200000|2021-06-16 03:30:00|668.6|668|669|668.4|669.1|668.5|668.5|667.9|26
1623814500000|2021-06-16 03:35:00|668.9|668.3|669.1|668.5|669.1|668.5|668.9|668.3|7
1623814800000|2021-06-16 03:40:00|669|668.4|669.2|668.6|669.2|668.6|668.7|668.1|36
1623815100000|2021-06-16 03:45:00|669.1|668.5|669.1|668.5|669.2|668.6|669.1|668.5|0
1623815400000|2021-06-16 03:50:00|668.9|668.3|669.1|668.5|669.1|668.5|668.9|668.3|12
1623815700000|2021-06-16 03:55:00|669.2|668.6|669.2|668.6|669.2|668.6|669.2|668.6|4
1623816000000|2021-06-16 04:00:00|669.3|668.7|669.3|668.7|669.3|668.7|669.2|668.6|0
1623816300000|2021-06-16 04:05:00|669.1|668.5|669.2|668.6|669.2|668.6|669.1|668.5|3
1623816600000|2021-06-16 04:10:00|669.1|668.5|668.5|667.9|669.1|668.5|668.4|667.8|23
1623816900000|2021-06-16 04:15:00|668.6|668|668.6|668|668.8|668.2|668.5|667.9|8
1623817200000|2021-06-16 04:20:00|668.2|667.6|668.2|667.6|668.3|667.7|667.8|667.2|34
1623817500000|2021-06-16 04:25:00|668.3|667.7|668.3|667.7|668.5|667.9|668.1|667.5|13
1623817800000|2021-06-16 04:30:00|668.2|667.6|668.1|667.5|668.3|667.7|668|667.4|8
1623818100000|2021-06-16 04:35:00|668.2|667.6|668.1|667.5|668.3|667.7|667.8|667.2|9
1623818400000|2021-06-16 04:40:00|667.9|667.3|668.3|667.7|668.6|668|667.9|667.3|38
1623818700000|2021-06-16 04:45:00|668.5|667.9|668.7|668.1|668.7|668.1|668.4|667.8|63
1623819000000|2021-06-16 04:50:00|668.8|668.2|668.8|668.2|668.9|668.3|668.8|668.2|2
1623819300000|2021-06-16 04:55:00|668.7|668.1|668.6|668|668.7|668.1|668.4|667.8|3
1623819600000|2021-06-16 05:00:00|668.7|668.1|668.9|668.3|668.9|668.3|668.5|667.9|7
1623819900000|2021-06-16 05:05:00|668.7|668.1|668.7|668.1|668.9|668.3|668.6|668|4
1623820200000|2021-06-16 05:10:00|668.9|668.3|668.6|668|668.9|668.3|668.6|668|5
1623820500000|2021-06-16 05:15:00|668.7|668.1|669.2|668.6|669.3|668.7|668.6|668|7
1623820800000|2021-06-16 05:20:00|669.4|668.8|669.1|668.5|669.9|669.3|669.1|668.5|13
1623821100000|2021-06-16 05:25:00|669|668.4|669.4|668.8|669.4|668.8|668.9|668.3|9
1623821400000|2021-06-16 05:30:00|669.3|668.7|669.4|668.8|669.6|669|668.9|668.3|15
1623821700000|2021-06-16 05:35:00|669.8|669.2|669.4|668.8|669.8|669.2|669.4|668.8|57
1623822000000|2021-06-16 05:40:00|669.5|668.9|669.2|668.6|669.6|669|669.1|668.5|7
1623822300000|2021-06-16 05:45:00|669.1|668.5|668.4|667.8|669.4|668.8|668.4|667.8|10
1623822600000|2021-06-16 05:50:00|668.3|667.7|668.4|667.8|668.6|668|668.3|667.7|9
1623822900000|2021-06-16 05:55:00|667.9|667.3|667.9|667.3|668|667.4|667.8|667.2|10
1623823200000|2021-06-16 06:00:00|667.8|667.2|666.9|666.3|668.2|667.6|666.9|666.3|66
1623823500000|2021-06-16 06:05:00|667|666.4|667.4|666.8|667.6|667|666.8|666.2|43
1623823800000|2021-06-16 06:10:00|667.5|666.9|667.1|666.5|667.6|667|667.1|666.5|12
1623824100000|2021-06-16 06:15:00|667.2|666.6|667.4|666.8|667.4|666.8|666.9|666.3|27
1623824400000|2021-06-16 06:20:00|667.5|666.9|667|666.4|667.5|666.9|666.9|666.3|23
1623824700000|2021-06-16 06:25:00|667.1|666.5|667.2|666.6|667.3|666.7|666.9|666.3|18
1623825000000|2021-06-16 06:30:00|667.1|666.5|667.2|666.6|667.4|666.8|666.9|666.3|15
1623825300000|2021-06-16 06:35:00|667.3|666.7|667.1|666.5|667.4|666.8|667.1|666.5|8
1623825600000|2021-06-16 06:40:00|667.4|666.8|668.1|667.5|668.1|667.5|667.3|666.7|21
1623825900000|2021-06-16 06:45:00|668.3|667.7|668.7|668.1|668.9|668.3|668.1|667.5|22
1623826200000|2021-06-16 06:50:00|668.6|668|668.6|668|669|668.4|668.6|668|9
1623826500000|2021-06-16 06:55:00|668.7|668.1|668.2|667.6|668.8|668.2|668|667.4|16
1623826800000|2021-06-16 07:00:00|668.1|667.5|668.8|668.2|668.9|668.3|668.1|667.5|14
1623827100000|2021-06-16 07:05:00|668.9|668.3|669.4|668.8|669.7|669.1|668.9|668.3|26
1623827400000|2021-06-16 07:10:00|669.5|668.9|668.5|667.9|669.8|669.2|668.5|667.9|63
1623827700000|2021-06-16 07:15:00|668.4|667.8|668.5|667.9|668.7|668.1|668.4|667.8|19
1623828000000|2021-06-16 07:20:00|668.4|667.8|669.3|668.7|669.4|668.8|668.4|667.8|58
1623828300000|2021-06-16 07:25:00|669.4|668.8|669.5|668.9|669.7|669.1|669.3|668.7|17
1623828600000|2021-06-16 07:30:00|669.7|669.1|668.5|667.9|670|669.4|668.4|667.8|32
1623828900000|2021-06-16 07:35:00|668.4|667.8|666.5|665.9|668.4|667.8|666.2|665.6|69
1623829200000|2021-06-16 07:40:00|666.7|666.1|666.4|665.8|667|666.4|666.4|665.8|71
1623829500000|2021-06-16 07:45:00|666.7|666.1|666.7|666.1|667.2|666.6|666.5|665.9|70
1623829800000|2021-06-16 07:50:00|666.5|665.9|667.2|666.6|667.4|666.8|666.3|665.7|36
1623830100000|2021-06-16 07:55:00|667.4|666.8|666.8|666.2|667.6|667|666.5|665.9|28
1623830400000|2021-06-16 08:00:00|666.9|666.3|666.5|665.9|667.2|666.6|665.9|665.3|86
1623830700000|2021-06-16 08:05:00|666.7|666.1|666.7|666.1|666.9|666.3|666.2|665.6|41
1623831000000|2021-06-16 08:10:00|666.9|666.3|666.8|666.2|666.9|666.3|666.4|665.8|17
1623831300000|2021-06-16 08:15:00|666.9|666.3|667|666.4|667.3|666.7|666.7|666.1|43
1623831600000|2021-06-16 08:20:00|666.9|666.3|666.5|665.9|666.9|666.3|666.4|665.8|36
1623831900000|2021-06-16 08:25:00|666.6|666|666.2|665.6|666.7|666.1|665.9|665.3|34
1623832200000|2021-06-16 08:30:00|666|665.4|663.9|663.3|666|665.4|663.3|662.7|165
1623832500000|2021-06-16 08:35:00|664|663.4|663.1|662.5|664.2|663.6|662.5|661.9|84
1623832800000|2021-06-16 08:40:00|663.4|662.8|664.4|663.8|664.4|663.8|663.3|662.7|35
1623833100000|2021-06-16 08:45:00|664.5|663.9|664|663.4|664.5|663.9|663.4|662.8|40
1623833400000|2021-06-16 08:50:00|663.9|663.3|664.2|663.6|664.5|663.9|663.8|663.2|30
1623833700000|2021-06-16 08:55:00|664.4|663.8|664.9|664.3|665|664.4|664.3|663.7|51
1623834000000|2021-06-16 09:00:00|665|664.4|665.8|665.2|665.9|665.3|664.9|664.3|41
1623834300000|2021-06-16 09:05:00|665.9|665.3|665.8|665.2|666.4|665.8|664.8|664.2|138
1623834600000|2021-06-16 09:10:00|665.7|665.1|665|664.4|665.7|665.1|665|664.4|17
1623834900000|2021-06-16 09:15:00|665.2|664.6|664.8|664.2|665.2|664.6|664.8|664.2|18
1623835200000|2021-06-16 09:20:00|664.9|664.3|663|662.4|664.9|664.3|663|662.4|59
1623835500000|2021-06-16 09:25:00|663.1|662.5|663.3|662.7|663.5|662.9|662.3|661.7|48
1623835800000|2021-06-16 09:30:00|663.4|662.8|664.4|663.8|664.4|663.8|663.3|662.7|29
1623836100000|2021-06-16 09:35:00|664.1|663.5|664|663.4|664.4|663.8|664|663.4|22
1623836400000|2021-06-16 09:40:00|664.1|663.5|664.5|663.9|665|664.4|664.1|663.5|22
1623836700000|2021-06-16 09:45:00|664.7|664.1|665|664.4|665.1|664.5|664.5|663.9|43
1623837000000|2021-06-16 09:50:00|665.1|664.5|664.8|664.2|665.1|664.5|664.5|663.9|36
1623837300000|2021-06-16 09:55:00|664.9|664.3|667.2|666.6|667.2|666.6|664.8|664.2|132
1623837600000|2021-06-16 10:00:00|667.3|666.7|667.8|667.2|668.1|667.5|667|666.4|54
1623837900000|2021-06-16 10:05:00|668.1|667.5|667.4|666.8|668.2|667.6|667.3|666.7|47
1623838200000|2021-06-16 10:10:00|667.1|666.5|667.6|667|667.8|667.2|667.1|666.5|267
1623838500000|2021-06-16 10:15:00|667.3|666.7|667.3|666.7|667.9|667.3|667.2|666.6|36
1623838800000|2021-06-16 10:20:00|667.2|666.6|667.1|666.5|667.2|666.6|666.8|666.2|15
1623839100000|2021-06-16 10:25:00|667.2|666.6|667.9|667.3|668.7|668.1|667.2|666.6|77
1623839400000|2021-06-16 10:30:00|668.1|667.5|667.8|667.2|668.6|668|667.6|667|29
1623839700000|2021-06-16 10:35:00|667.7|667.1|666.4|665.8|667.8|667.2|666.4|665.8|47
1623840000000|2021-06-16 10:40:00|666.6|666|666.7|666.1|667.4|666.8|666.6|666|22
1623840300000|2021-06-16 10:45:00|666.4|665.8|667|666.4|667.1|666.5|666.2|665.6|27
1623840600000|2021-06-16 10:50:00|667.1|666.5|666.2|665.6|667.6|667|665.9|665.3|113
1623840900000|2021-06-16 10:55:00|666|665.4|666.6|666|666.6|666|665.9|665.3|24
1623841200000|2021-06-16 11:00:00|666.7|666.1|667.2|666.6|667.3|666.7|666.4|665.8|143
1623841500000|2021-06-16 11:05:00|667.3|666.7|666.8|666.2|667.6|667|666.7|666.1|122
1623841800000|2021-06-16 11:10:00|667|666.4|666.7|666.1|667.2|666.6|666.3|665.7|59
1623842100000|2021-06-16 11:15:00|666.6|666|667.9|667.3|667.9|667.3|666.5|665.9|79
1623842400000|2021-06-16 11:20:00|667.8|667.2|667.2|666.6|667.9|667.3|667.1|666.5|96
1623842700000|2021-06-16 11:25:00|667.3|666.7|667.4|666.8|667.8|667.2|667.2|666.6|70
1623843000000|2021-06-16 11:30:00|667.3|666.7|667.5|666.9|667.5|666.9|666.8|666.2|70
1623843300000|2021-06-16 11:35:00|667.4|666.8|667.3|666.7|667.9|667.3|667.1|666.5|89
1623843600000|2021-06-16 11:40:00|667.4|666.8|667.7|667.1|667.9|667.3|667.4|666.8|31
1623843900000|2021-06-16 11:45:00|667.6|667|666.9|666.3|667.9|667.3|666.8|666.2|43
1623844200000|2021-06-16 11:50:00|667|666.4|667.2|666.6|667.2|666.6|666.6|666|23
1623844500000|2021-06-16 11:55:00|667.3|666.7|668.6|668|668.9|668.3|667|666.4|92
1623844800000|2021-06-16 12:00:00|668.7|668.1|668.9|668.3|669.2|668.6|668.5|667.9|74
1623845100000|2021-06-16 12:05:00|668.8|668.2|669|668.4|669.2|668.6|667.9|667.3|118
1623845400000|2021-06-16 12:10:00|668.9|668.3|669.3|668.7|669.9|669.3|668.7|668.1|86
1623845700000|2021-06-16 12:15:00|669.4|668.8|669.7|669.1|669.9|669.3|668.8|668.2|314
1623846000000|2021-06-16 12:20:00|669.6|669|669.2|668.6|670|669.4|669.2|668.6|121
1623846300000|2021-06-16 12:25:00|669|668.4|669.3|668.7|669.5|668.9|668.7|668.1|142
1623846600000|2021-06-16 12:30:00|669.2|668.6|670.2|669.6|670.2|669.6|668.7|668.1|161
1623846900000|2021-06-16 12:35:00|670.1|669.5|671.4|670.8|671.4|670.8|670.1|669.5|296
1623847200000|2021-06-16 12:40:00|671.2|670.6|671|670.4|671.4|670.8|670.7|670.1|305
1623850200000|2021-06-16 13:30:00|671.7|671.1|666.4|665.8|672.3|671.7|663.6|663|2172
1623850500000|2021-06-16 13:35:00|666.5|665.9|666.9|666.3|668.7|668.1|665.6|665|1256
1623850800000|2021-06-16 13:40:00|667.1|666.5|666.2|665.6|667.3|666.7|664.7|664.1|447
1623851100000|2021-06-16 13:45:00|666.4|665.8|670|669.4|670.3|669.7|666.4|665.8|508
1623851400000|2021-06-16 13:50:00|670.1|669.5|673.1|672.5|673.2|672.6|669.9|669.3|819
1623851700000|2021-06-16 13:55:00|673.2|672.6|669.9|669.3|673.2|672.6|669.9|669.3|1098
1623852000000|2021-06-16 14:00:00|670.3|669.7|671.9|671.3|672.2|671.6|670.2|669.6|430
1623852300000|2021-06-16 14:05:00|671.8|671.2|670.1|669.5|672.2|671.6|670|669.4|424
1623852600000|2021-06-16 14:10:00|670|669.4|671.3|670.7|672.2|671.6|670|669.4|756
1623852900000|2021-06-16 14:15:00|671.2|670.6|670.9|670.3|671.6|671|669.2|668.6|437
1623853200000|2021-06-16 14:20:00|671.1|670.5|670.3|669.7|671.7|671.1|670.3|669.7|320
1623853500000|2021-06-16 14:25:00|670.4|669.8|669.7|669.1|671.7|671.1|669.7|669.1|978
1623853800000|2021-06-16 14:30:00|669.8|669.2|669.9|669.3|671.2|670.6|669.7|669.1|355
1623854100000|2021-06-16 14:35:00|669.8|669.2|670.1|669.5|671.2|670.6|669.5|668.9|320
1623854400000|2021-06-16 14:40:00|670.2|669.6|671.9|671.3|671.9|671.3|669.8|669.2|1147
1623854700000|2021-06-16 14:45:00|671.8|671.2|671.9|671.3|673.7|673.1|671.7|671.1|407
1623855000000|2021-06-16 14:50:00|671.8|671.2|670.3|669.7|672.4|671.8|669.9|669.3|251
1623855300000|2021-06-16 14:55:00|670.4|669.8|671.1|670.5|671.5|670.9|670.4|669.8|270
1623855600000|2021-06-16 15:00:00|671|670.4|672.8|672.2|672.9|672.3|670.6|670|1500
1623855900000|2021-06-16 15:05:00|672.7|672.1|671.4|670.8|672.9|672.3|670.9|670.3|639
1623856200000|2021-06-16 15:10:00|671.3|670.7|670.6|670|672.1|671.5|669.8|669.2|632
1623856500000|2021-06-16 15:15:00|670.8|670.2|671.1|670.5|671.6|671|670.5|669.9|190
1623856800000|2021-06-16 15:20:00|671.2|670.6|671.9|671.3|671.9|671.3|671.1|670.5|554
1623857100000|2021-06-16 15:25:00|671.7|671.1|671.6|671|671.9|671.3|671.4|670.8|152
1623857400000|2021-06-16 15:30:00|671.7|671.1|673.3|672.7|673.4|672.8|671.7|671.1|355
1623857700000|2021-06-16 15:35:00|673.1|672.5|672.3|671.7|673.2|672.6|672|671.4|203
1623858000000|2021-06-16 15:40:00|672.4|671.8|674.4|673.8|675.2|674.6|672.3|671.7|1291
1623858300000|2021-06-16 15:45:00|674.3|673.7|674.3|673.7|675.2|674.6|674.2|673.6|268
1623858600000|2021-06-16 15:50:00|674.2|673.6|673.6|673|675.3|674.7|673.2|672.6|359
1623858900000|2021-06-16 15:55:00|673.5|672.9|673.6|673|674.2|673.6|673.3|672.7|503
1623859200000|2021-06-16 16:00:00|673.7|673.1|672.2|671.6|674.4|673.8|672.2|671.6|370
1623859500000|2021-06-16 16:05:00|672.3|671.7|672.2|671.6|672.7|672.1|671.8|671.2|394
1623859800000|2021-06-16 16:10:00|671.9|671.3|671.2|670.6|672.2|671.6|671|670.4|351
1623860100000|2021-06-16 16:15:00|671.3|670.7|670.8|670.2|671.3|670.7|670|669.4|898
1623860400000|2021-06-16 16:20:00|670.6|670|670.6|670|671.4|670.8|670.4|669.8|332
1623860700000|2021-06-16 16:25:00|670.7|670.1|671.3|670.7|671.5|670.9|669.9|669.3|336
1623861000000|2021-06-16 16:30:00|671.1|670.5|669.4|668.8|671.1|670.5|669|668.4|608
1623861300000|2021-06-16 16:35:00|669.5|668.9|670.1|669.5|670.4|669.8|669.4|668.8|146
1623861600000|2021-06-16 16:40:00|670|669.4|670.4|669.8|671|670.4|670|669.4|151
1623861900000|2021-06-16 16:45:00|670.5|669.9|670.6|670|670.7|670.1|669.6|669|138
1623862200000|2021-06-16 16:50:00|670.5|669.9|670.8|670.2|671.3|670.7|670.3|669.7|157
1623862500000|2021-06-16 16:55:00|671.3|670.7|671|670.4|671.8|671.2|671|670.4|131
1623862800000|2021-06-16 17:00:00|670.8|670.2|670.6|670|671|670.4|670.5|669.9|351
1623863100000|2021-06-16 17:05:00|670.5|669.9|668.8|668.2|670.9|670.3|668.8|668.2|265
1623863400000|2021-06-16 17:10:00|669|668.4|668|667.4|669.8|669.2|668|667.4|723
1623863700000|2021-06-16 17:15:00|668.1|667.5|668.9|668.3|668.9|668.3|667.5|666.9|631
1623864000000|2021-06-16 17:20:00|668.8|668.2|668.8|668.2|669.4|668.8|668.5|667.9|116
1623864300000|2021-06-16 17:25:00|668.9|668.3|669.5|668.9|669.7|669.1|668.7|668.1|198
1623864600000|2021-06-16 17:30:00|669.4|668.8|670.1|669.5|670.3|669.7|669.3|668.7|113
1623864900000|2021-06-16 17:35:00|670|669.4|670.5|669.9|671|670.4|670|669.4|177
1623865200000|2021-06-16 17:40:00|670.4|669.8|669.7|669.1|670.7|670.1|669.7|669.1|166
1623865500000|2021-06-16 17:45:00|669.5|668.9|670.4|669.8|670.6|670|669.4|668.8|376
1623865800000|2021-06-16 17:50:00|670.3|669.7|670.5|669.9|670.5|669.9|669.7|669.1|261
1623866100000|2021-06-16 17:55:00|670.7|670.1|671|670.4|671|670.4|670.2|669.6|92
1623866400000|2021-06-16 18:00:00|671.1|670.5|668.4|667.8|671.2|670.6|668.1|667.5|300
1623866700000|2021-06-16 18:05:00|668.3|667.7|666.9|666.3|668.4|667.8|665.5|664.9|583
1623867000000|2021-06-16 18:10:00|667|666.4|665.2|664.6|668|667.4|664.5|663.9|1511
1623867300000|2021-06-16 18:15:00|665.3|664.7|667|666.4|667.2|666.6|665.2|664.6|1062
1623888000000|2021-06-17 00:00:00|666.1|665.5|667.4|666.8|669.4|668.8|666.1|665.5|300
1623888300000|2021-06-17 00:05:00|667.5|666.9|666.4|665.8|668.2|667.6|666.2|665.6|72
1623888600000|2021-06-17 00:10:00|666.3|665.7|666.5|665.9|667.3|666.7|665.4|664.8|65
1623888900000|2021-06-17 00:15:00|666.7|666.1|665.2|664.6|666.8|666.2|665|664.4|80
1623889200000|2021-06-17 00:20:00|665.1|664.5|664.5|663.9|666|665.4|664.3|663.7|94
1623889500000|2021-06-17 00:25:00|664.6|664|665.6|665|665.9|665.3|664.6|664|31
1623889800000|2021-06-17 00:30:00|665.9|665.3|665.2|664.6|665.9|665.3|664.8|664.2|30
1623890100000|2021-06-17 00:35:00|665.3|664.7|665.3|664.7|666|665.4|664.8|664.2|42
1623890400000|2021-06-17 00:40:00|665.4|664.8|665.4|664.8|665.5|664.9|663.7|663.1|136
1623890700000|2021-06-17 00:45:00|665.3|664.7|664.8|664.2|665.4|664.8|664.4|663.8|30
1623891000000|2021-06-17 00:50:00|664.6|664|666.1|665.5|666.1|665.5|664.5|663.9|23
1623891300000|2021-06-17 00:55:00|666.3|665.7|666.2|665.6|666.4|665.8|665.9|665.3|11
1623891600000|2021-06-17 01:00:00|666|665.4|666.6|666|667|666.4|665.8|665.2|26
1623891900000|2021-06-17 01:05:00|666.4|665.8|666.2|665.6|666.7|666.1|665.7|665.1|13
1623892200000|2021-06-17 01:10:00|666.3|665.7|665.9|665.3|666.4|665.8|665.8|665.2|13
1623892500000|2021-06-17 01:15:00|665.8|665.2|666.5|665.9|666.5|665.9|665.8|665.2|8
1623892800000|2021-06-17 01:20:00|666.4|665.8|666.4|665.8|666.9|666.3|666.3|665.7|24
1623893100000|2021-06-17 01:25:00|666.5|665.9|666.4|665.8|666.6|666|666.3|665.7|34
1623893400000|2021-06-17 01:30:00|666.5|665.9|666|665.4|666.6|666|666|665.4|19
1623893700000|2021-06-17 01:35:00|666.3|665.7|665.9|665.3|666.3|665.7|665.8|665.2|11
1623894000000|2021-06-17 01:40:00|665.6|665|665.5|664.9|666|665.4|665.5|664.9|74
1623894300000|2021-06-17 01:45:00|665.8|665.2|665.8|665.2|665.9|665.3|665.5|664.9|2
1623894600000|2021-06-17 01:50:00|665.9|665.3|665.9|665.3|666|665.4|665.9|665.3|1
1623894900000|2021-06-17 01:55:00|666|665.4|665.8|665.2|666.1|665.5|665.8|665.2|6
1623895200000|2021-06-17 02:00:00|665.9|665.3|666.7|666.1|666.8|666.2|665.9|665.3|8
1623895500000|2021-06-17 02:05:00|666.8|666.2|666.7|666.1|666.8|666.2|666.5|665.9|6
1623895800000|2021-06-17 02:10:00|666.8|666.2|666.7|666.1|666.8|666.2|666.5|665.9|6
1623896100000|2021-06-17 02:15:00|666.8|666.2|666|665.4|666.8|666.2|666|665.4|5
1623896400000|2021-06-17 02:20:00|665.9|665.3|665.8|665.2|666|665.4|665.8|665.2|3
1623896700000|2021-06-17 02:25:00|665.7|665.1|666.3|665.7|666.3|665.7|665.7|665.1|4
1623897000000|2021-06-17 02:30:00|666.4|665.8|666|665.4|666.5|665.9|665.9|665.3|3
1623897300000|2021-06-17 02:35:00|665.9|665.3|665.8|665.2|666|665.4|665.7|665.1|7
1623897600000|2021-06-17 02:40:00|665.9|665.3|665.9|665.3|666|665.4|665.8|665.2|21
1623897900000|2021-06-17 02:45:00|666|665.4|666.5|665.9|666.5|665.9|665.9|665.3|3
1623898200000|2021-06-17 02:50:00|666.4|665.8|667|666.4|667|666.4|666.2|665.6|17
1623898500000|2021-06-17 02:55:00|666.9|666.3|666.5|665.9|667|666.4|666.5|665.9|12
1623898800000|2021-06-17 03:00:00|666.3|665.7|666.1|665.5|666.4|665.8|666.1|665.5|8
1623899100000|2021-06-17 03:05:00|666.2|665.6|666|665.4|666.4|665.8|666|665.4|5
1623899400000|2021-06-17 03:10:00|666.1|665.5|666.2|665.6|666.4|665.8|666|665.4|6
1623899700000|2021-06-17 03:15:00|666|665.4|666|665.4|666.3|665.7|665.9|665.3|21
1623900000000|2021-06-17 03:20:00|666.2|665.6|666|665.4|666.3|665.7|665.8|665.2|6
1623900300000|2021-06-17 03:25:00|665.9|665.3|665.7|665.1|666.3|665.7|665.7|665.1|12
1623900600000|2021-06-17 03:30:00|665.6|665|665.6|665|665.8|665.2|665.3|664.7|24
1623900900000|2021-06-17 03:35:00|665.5|664.9|665.5|664.9|665.5|664.9|665.3|664.7|0
1623901200000|2021-06-17 03:40:00|665.3|664.7|665.5|664.9|665.5|664.9|665.3|664.7|4
1623901500000|2021-06-17 03:45:00|665.6|665|665.5|664.9|665.8|665.2|665.5|664.9|1
1623901800000|2021-06-17 03:50:00|665.7|665.1|665.5|664.9|665.7|665.1|665.5|664.9|22
1623902400000|2021-06-17 04:00:00|665.3|664.7|665.5|664.9|665.5|664.9|665.3|664.7|8
1623902700000|2021-06-17 04:05:00|665.7|665.1|665.9|665.3|666|665.4|665.7|665.1|3
1623903000000|2021-06-17 04:10:00|666|665.4|666.1|665.5|666.3|665.7|665.8|665.2|3
1623903300000|2021-06-17 04:15:00|666|665.4|666|665.4|666.3|665.7|666|665.4|3
1623903600000|2021-06-17 04:20:00|666.1|665.5|666|665.4|666.2|665.6|666|665.4|1
1623903900000|2021-06-17 04:25:00|665.9|665.3|666|665.4|666.3|665.7|665.9|665.3|8
1623904200000|2021-06-17 04:30:00|666.1|665.5|666.1|665.5|666.1|665.5|665.8|665.2|2
1623904500000|2021-06-17 04:35:00|666.2|665.6|666.8|666.2|666.8|666.2|666.2|665.6|5
1623904800000|2021-06-17 04:40:00|666.7|666.1|667.3|666.7|667.3|666.7|666.5|665.9|17
1623905100000|2021-06-17 04:45:00|667.5|666.9|667.3|666.7|667.5|666.9|667.2|666.6|9
1623905400000|2021-06-17 04:50:00|667.2|666.6|667.4|666.8|667.4|666.8|667|666.4|19
1623905700000|2021-06-17 04:55:00|667.3|666.7|667.4|666.8|667.6|667|667.2|666.6|66
1623906000000|2021-06-17 05:00:00|667.5|666.9|665.4|664.8|667.6|667|665.3|664.7|47
1623906300000|2021-06-17 05:05:00|665.6|665|665.8|665.2|665.9|665.3|665.3|664.7|4
1623906600000|2021-06-17 05:10:00|665.9|665.3|665.7|665.1|665.9|665.3|665.5|664.9|13
1623906900000|2021-06-17 05:15:00|665.8|665.2|667.1|666.5|667.2|666.6|665.6|665|36
1623907200000|2021-06-17 05:20:00|667.3|666.7|666.5|665.9|667.7|667.1|666.4|665.8|42
1623907500000|2021-06-17 05:25:00|666.7|666.1|666.2|665.6|666.7|666.1|665.6|665|20
1623907800000|2021-06-17 05:30:00|666.1|665.5|666.4|665.8|666.6|666|666.1|665.5|7
1623908100000|2021-06-17 05:35:00|666.6|666|666.9|666.3|667.5|666.9|666.6|666|40
1623908400000|2021-06-17 05:40:00|666.8|666.2|666.5|665.9|666.8|666.2|666.3|665.7|6
1623908700000|2021-06-17 05:45:00|666.4|665.8|666.7|666.1|666.8|666.2|666.3|665.7|5
1623909000000|2021-06-17 05:50:00|666.6|666|666.7|666.1|666.8|666.2|666.3|665.7|3
1623909300000|2021-06-17 05:55:00|666.6|666|666.2|665.6|666.7|666.1|666.1|665.5|10
1623909600000|2021-06-17 06:00:00|666.1|665.5|665.3|664.7|666.2|665.6|665.2|664.6|15
1623909900000|2021-06-17 06:05:00|665.2|664.6|664.6|664|665.2|664.6|664.6|664|16
1623910200000|2021-06-17 06:10:00|664.7|664.1|664.6|664|664.8|664.2|664.4|663.8|44
1623910500000|2021-06-17 06:15:00|664.5|663.9|664.7|664.1|664.8|664.2|664.5|663.9|8
1623910800000|2021-06-17 06:20:00|664.6|664|663.8|663.2|664.7|664.1|663.7|663.1|28
1623911100000|2021-06-17 06:25:00|663.4|662.8|659.8|659.2|663.4|662.8|659.8|659.2|85
1623911400000|2021-06-17 06:30:00|659.9|659.3|661.4|660.8|662|661.4|659.7|659.1|103
1623911700000|2021-06-17 06:35:00|661.2|660.6|662.4|661.8|662.4|661.8|661.2|660.6|15
1623912000000|2021-06-17 06:40:00|662.5|661.9|661.1|660.5|662.8|662.2|660.7|660.1|60
1623912300000|2021-06-17 06:45:00|661.2|660.6|659.4|658.8|661.2|660.6|659.3|658.7|51
1623912600000|2021-06-17 06:50:00|659.3|658.7|659.2|658.6|659.9|659.3|659|658.4|59
1623912900000|2021-06-17 06:55:00|659.1|658.5|660.4|659.8|660.4|659.8|659.1|658.5|69
1623913200000|2021-06-17 07:00:00|660.3|659.7|660.3|659.7|661.1|660.5|660.3|659.7|65
1623913500000|2021-06-17 07:05:00|660.4|659.8|661.1|660.5|661.7|661.1|660.3|659.7|37
1623913800000|2021-06-17 07:10:00|661|660.4|661.2|660.6|661.4|660.8|660.6|660|9
1623914100000|2021-06-17 07:15:00|661.1|660.5|660.8|660.2|661.1|660.5|660.5|659.9|16
1623914400000|2021-06-17 07:20:00|660.7|660.1|660.7|660.1|660.8|660.2|660.6|660|7
1623914700000|2021-06-17 07:25:00|660.6|660|660.9|660.3|661.4|660.8|660.5|659.9|323
1623915000000|2021-06-17 07:30:00|660.8|660.2|660.5|659.9|660.9|660.3|660.4|659.8|13
1623915300000|2021-06-17 07:35:00|660.4|659.8|659.8|659.2|660.6|660|659.8|659.2|13
1623915600000|2021-06-17 07:40:00|659.9|659.3|659.9|659.3|660.4|659.8|659|658.4|64
1623915900000|2021-06-17 07:45:00|660|659.4|660.3|659.7|660.5|659.9|659.9|659.3|44
1623916200000|2021-06-17 07:50:00|660.1|659.5|660.1|659.5|660.6|660|659.6|659|87
1623916500000|2021-06-17 07:55:00|660.2|659.6|660.6|660|660.9|660.3|660|659.4|51
1623916800000|2021-06-17 08:00:00|660.7|660.1|661.7|661.1|661.7|661.1|660.1|659.5|19
1623917100000|2021-06-17 08:05:00|662.2|661.6|661.3|660.7|662.3|661.7|661.3|660.7|69
1623917400000|2021-06-17 08:10:00|661.2|660.6|660.2|659.6|661.2|660.6|660.2|659.6|10
1623917700000|2021-06-17 08:15:00|660.3|659.7|659.3|658.7|660.3|659.7|659.2|658.6|32
1623918000000|2021-06-17 08:20:00|659.2|658.6|658.8|658.2|659.2|658.6|658.6|658|9
1623918300000|2021-06-17 08:25:00|658.7|658.1|658.5|657.9|658.8|658.2|658.3|657.7|21
1623918600000|2021-06-17 08:30:00|658.4|657.8|657.3|656.7|658.7|658.1|656.8|656.2|34
1623918900000|2021-06-17 08:35:00|657.2|656.6|656.8|656.2|657.8|657.2|656.3|655.7|111
1623919200000|2021-06-17 08:40:00|656.7|656.1|657.1|656.5|657.2|656.6|656.7|656.1|67
1623919500000|2021-06-17 08:45:00|657.2|656.6|656.7|656.1|657.3|656.7|656.3|655.7|86
1623919800000|2021-06-17 08:50:00|656.8|656.2|656.2|655.6|657.2|656.6|655.9|655.3|109
1623920100000|2021-06-17 08:55:00|656.3|655.7|656.8|656.2|657.1|656.5|656.1|655.5|91
1623920400000|2021-06-17 09:00:00|656.7|656.1|656.6|656|657.1|656.5|656.3|655.7|69
1623920700000|2021-06-17 09:05:00|656.7|656.1|656.7|656.1|657.1|656.5|656.6|656|68
1623921000000|2021-06-17 09:10:00|656.8|656.2|656.1|655.5|657.1|656.5|656.1|655.5|87
1623921300000|2021-06-17 09:15:00|656.2|655.6|656.7|656.1|656.7|656.1|655.8|655.2|94
1623921600000|2021-06-17 09:20:00|656.8|656.2|657.3|656.7|657.3|656.7|656.7|656.1|37
1623921900000|2021-06-17 09:25:00|657.4|656.8|657.8|657.2|658|657.4|657.4|656.8|30
1623922200000|2021-06-17 09:30:00|657.7|657.1|657.7|657.1|657.8|657.2|657.2|656.6|18
1623922500000|2021-06-17 09:35:00|657.8|657.2|658.2|657.6|658.3|657.7|657.6|657|27
1623922800000|2021-06-17 09:40:00|658.3|657.7|658.1|657.5|658.3|657.7|657.8|657.2|19
1623923100000|2021-06-17 09:45:00|658|657.4|657.5|656.9|658|657.4|657.5|656.9|5
1623923400000|2021-06-17 09:50:00|657.4|656.8|657.8|657.2|657.8|657.2|657.1|656.5|54
1623923700000|2021-06-17 09:55:00|657.9|657.3|658.4|657.8|658.4|657.8|657.6|656.9|91
1623924000000|2021-06-17 10:00:00|658.3|657.7|658.2|657.6|658.4|657.8|657.8|657.2|82
1623924300000|2021-06-17 10:05:00|658.3|657.7|658.6|658|658.8|658.2|658.1|657.5|146
1623924600000|2021-06-17 10:10:00|658.5|657.9|658|657.4|658.6|658|658|657.4|51
1623924900000|2021-06-17 10:15:00|658.1|657.5|658.3|657.7|658.3|657.7|658|657.4|48
1623925200000|2021-06-17 10:20:00|658.4|657.8|658.2|657.6|658.7|658.1|658.2|657.6|51
1623925500000|2021-06-17 10:25:00|658.3|657.7|658.8|658.2|658.8|658.2|658.2|657.6|61
1623925800000|2021-06-17 10:30:00|658.7|658.1|658.6|658|658.8|658.2|658.5|657.9|2
1623926100000|2021-06-17 10:35:00|658.5|657.9|658.2|657.6|658.6|658|658.1|657.5|11
1623926400000|2021-06-17 10:40:00|658.1|657.5|657.4|656.8|658.1|657.5|657.2|656.6|38
1623926700000|2021-06-17 10:45:00|657.3|656.7|657.2|656.6|657.5|656.9|657|656.4|19
1623927000000|2021-06-17 10:50:00|657.1|656.5|657.1|656.5|657.2|656.6|656.9|656.3|8
1623927300000|2021-06-17 10:55:00|657.2|656.6|656.3|655.7|657.2|656.6|656.2|655.6|321
1623927600000|2021-06-17 11:00:00|656.4|655.8|655.9|655.3|656.4|655.8|655.8|655.2|404
1623927900000|2021-06-17 11:05:00|655.8|655.2|655.8|655.2|656.4|655.8|655.7|655.1|74
1623928200000|2021-06-17 11:10:00|655.9|655.3|655.9|655.3|656.6|656|655.9|655.3|105
1623928500000|2021-06-17 11:15:00|656|655.4|656.2|655.6|656.2|655.6|655.6|655|88
1623928800000|2021-06-17 11:20:00|656|655.4|656|655.4|656.2|655.6|655.7|655.1|60
1623929100000|2021-06-17 11:25:00|656.1|655.5|655.8|655.2|656.3|655.7|655.7|655.1|121
1623929400000|2021-06-17 11:30:00|655.7|655.1|655.5|654.9|655.8|655.2|655.4|654.8|246
1623929700000|2021-06-17 11:35:00|655.6|655|655.8|655.2|656|655.4|655.4|654.8|64
1623930000000|2021-06-17 11:40:00|655.7|655.1|655.9|655.3|656.2|655.6|655.4|654.8|277
1623930300000|2021-06-17 11:45:00|655.8|655.2|656.3|655.7|656.4|655.8|655.5|654.9|347
1623930600000|2021-06-17 11:50:00|656.4|655.8|655.7|655.1|656.4|655.8|655.2|654.6|307
1623930900000|2021-06-17 11:55:00|655.8|655.2|655|654.4|655.8|655.2|654.9|654.3|58
1623931200000|2021-06-17 12:00:00|655.1|654.5|655.5|654.9|655.9|655.3|654.9|654.3|234
1623931500000|2021-06-17 12:05:00|655.4|654.8|655|654.4|655.4|654.8|654.4|653.8|98
1623931800000|2021-06-17 12:10:00|654.9|654.3|655.7|655.1|656|655.4|654.8|654.2|75
1623932100000|2021-06-17 12:15:00|655.8|655.2|652.4|651.8|655.8|655.2|652.4|651.8|140
1623932400000|2021-06-17 12:20:00|652.1|651.5|653.5|652.9|653.5|652.9|651.9|651.3|223
1623932700000|2021-06-17 12:25:00|653.4|652.8|654|653|654.4|653.8|653.1|652.5|76
1623933000000|2021-06-17 12:30:00|653.6|653.1|653.3|652.7|654.2|653.6|653|652.4|81
1623933300000|2021-06-17 12:35:00|653.2|652.6|654.2|653.6|654.5|653.9|653.2|652.6|101
1623933600000|2021-06-17 12:40:00|654.1|653.5|653.6|653|654.2|653.6|653|652.4|99
1623936600000|2021-06-17 13:30:00|652.7|652.1|656.9|656.3|659.3|658.7|652.1|651.5|1490
1623936900000|2021-06-17 13:35:00|657.1|656.5|657.2|656.6|658.2|657.6|655.7|655.1|546
1623937200000|2021-06-17 13:40:00|657.3|656.7|658.8|658.2|660.1|659.5|655.9|655.3|750
1623937500000|2021-06-17 13:45:00|658.7|658.1|657.5|656.9|659.5|658.9|657.4|656.8|594
1623937800000|2021-06-17 13:50:00|657.6|657|657.4|656.8|658.4|657.8|657|656.4|323
1623938100000|2021-06-17 13:55:00|657.5|656.9|656.9|656.3|658|657.4|655.1|654.5|549
1623938400000|2021-06-17 14:00:00|656.8|656.2|655.1|654.5|656.9|656.3|655|654.4|284
1623938700000|2021-06-17 14:05:00|655.4|654.8|654.6|654|655.8|655.2|654.1|653.5|422
1623939000000|2021-06-17 14:10:00|654.4|653.8|652.6|652|654.4|653.8|652.1|651.5|736
1623939300000|2021-06-17 14:15:00|652.7|652.1|652.6|652|654.2|653.6|652.2|651.6|550
1623939600000|2021-06-17 14:20:00|652.7|652.1|654.9|654.3|655.1|654.5|652.6|652|411
1623939900000|2021-06-17 14:25:00|654.8|654.2|655.7|655.1|656.8|656.2|654|653.4|606
1623940200000|2021-06-17 14:30:00|655.8|655.2|656|655.4|656.8|656.2|655.3|654.7|640
1623940500000|2021-06-17 14:35:00|655.9|655.3|659.7|659.1|660|659.4|655.9|655.3|813
1623940800000|2021-06-17 14:40:00|659.8|659.2|659.7|659.1|660|659.4|658.7|658.1|540
1623941100000|2021-06-17 14:45:00|659.6|659|661.6|661|662.2|661.6|659.6|659|549
1623941400000|2021-06-17 14:50:00|661.7|661.1|662.2|661.6|662.5|661.9|661|660.4|458
1623941700000|2021-06-17 14:55:00|662.4|661.8|661|660.4|662.5|661.9|660.4|659.8|1260
1623942000000|2021-06-17 15:00:00|661.3|660.7|660.5|659.9|661.3|660.7|660|659.4|372
1623942300000|2021-06-17 15:05:00|660.6|660|660.1|659.5|660.6|660|659.5|658.9|733
1623942600000|2021-06-17 15:10:00|660|659.4|658.2|657.6|660.8|660.2|657.5|656.9|578
1623942900000|2021-06-17 15:15:00|657.9|657.3|656.8|656.2|657.9|657.3|655.8|655.2|383
1623943200000|2021-06-17 15:20:00|656.9|656.3|655.5|654.9|657|656.4|655.5|654.9|351
1623943500000|2021-06-17 15:25:00|655.4|654.8|657.6|657|657.8|657.2|655.4|654.8|399
1623943800000|2021-06-17 15:30:00|657.7|657.1|656.5|655.9|658|657.4|656.5|655.9|336
1623944100000|2021-06-17 15:35:00|656.6|656|655.9|655.3|657.5|656.9|655.9|655.3|286
1623944400000|2021-06-17 15:40:00|656|655.4|654.8|654.2|656|655.4|654.5|653.9|465
1623944700000|2021-06-17 15:45:00|655.1|654.5|654.3|653.7|656.1|655.5|654.1|653.5|358
1623945000000|2021-06-17 15:50:00|654.4|653.8|650.1|649.5|655.1|654.5|650|649.4|646
1623945300000|2021-06-17 15:55:00|650|649.4|651.7|651.1|652.6|652|649.9|649.3|728
1623945600000|2021-06-17 16:00:00|651.8|651.2|651.7|651.1|653.5|652.9|650.1|649.5|787
1623945900000|2021-06-17 16:05:00|651.6|651|652.5|651.9|652.8|652.2|650|649.4|729
1623946200000|2021-06-17 16:10:00|652.4|651.8|653.2|652.6|653.6|653|651.3|650.7|413
1623946500000|2021-06-17 16:15:00|653.3|652.7|653.5|652.9|654.7|654.1|653|652.4|451
1623946800000|2021-06-17 16:20:00|653.4|652.8|653.3|652.7|654.9|654.3|652.5|651.9|274
1623947100000|2021-06-17 16:25:00|653.2|652.6|652.3|651.7|653.8|653.2|651.8|651.2|304
1623947400000|2021-06-17 16:30:00|652.4|651.8|653.1|652.5|653.3|652.7|651.8|651.2|311
1623947700000|2021-06-17 16:35:00|653.2|652.6|653.2|652.6|653.6|653|652.2|651.6|398
1623948000000|2021-06-17 16:40:00|653.1|652.5|652.4|651.8|653.3|652.7|651.5|650.9|423
1623948300000|2021-06-17 16:45:00|652.3|651.7|652|651.4|652.7|652.1|651.5|650.9|321
1623948600000|2021-06-17 16:50:00|651.9|651.3|651.1|650.5|652|651.4|650.7|650.1|411
1623948900000|2021-06-17 16:55:00|651|650.4|652.2|651.6|652.2|651.6|651|650.4|257
1623949200000|2021-06-17 17:00:00|652.3|651.7|651.2|650.6|652.5|651.9|650.6|650|188
1623949500000|2021-06-17 17:05:00|651.1|650.5|650.4|649.8|651.2|650.6|649.9|649.3|372
1623949800000|2021-06-17 17:10:00|650.6|650|649.2|648.6|650.7|650.1|649.2|648.6|587
1623950100000|2021-06-17 17:15:00|649.3|648.7|649.3|648.7|650.4|649.8|649|648.4|583
1623950400000|2021-06-17 17:20:00|649.2|648.6|649.1|648.5|649.9|649.3|648.4|647.8|420
1623950700000|2021-06-17 17:25:00|649|648.4|650.1|649.5|650.5|649.9|648.9|648.3|257
1623951000000|2021-06-17 17:30:00|650.3|649.7|646.8|646.2|650.3|649.7|646.4|645.8|527
1623951300000|2021-06-17 17:35:00|646.9|646.3|646.6|646|647.1|646.5|645.8|645.2|379
1623951600000|2021-06-17 17:40:00|646.8|646.2|644.8|644.2|647|646.4|644.6|644|802
1623951900000|2021-06-17 17:45:00|644.7|644.1|640.5|639.9|645.1|644.5|640.1|639.5|649
1623952200000|2021-06-17 17:50:00|640.6|640|640.8|640.2|642.3|641.7|639.8|639.2|552
1623952500000|2021-06-17 17:55:00|641.1|640.5|642|641.4|642.2|641.6|640.2|639.6|738
1623952800000|2021-06-17 18:00:00|642.1|641.5|642.2|641.6|642.9|642.3|641.4|640.8|399
1623953100000|2021-06-17 18:05:00|642.3|641.7|641.6|641|642.9|642.3|640.9|640.3|1070
1623953400000|2021-06-17 18:10:00|641.7|641.1|641.1|640.5|644.4|643.8|641.1|640.5|1683
1623953700000|2021-06-17 18:15:00|641|640.4|642.9|642.3|643.7|643.1|640.8|640.2|955
1623974400000|2021-06-18 00:00:00|643.8|642.8|643.9|643.3|647.3|646.6|642.7|642|612
1623974700000|2021-06-18 00:05:00|644.3|643.5|646.6|646|647.3|646.6|644.1|643.5|90
1623975000000|2021-06-18 00:10:00|646.5|645.9|647|646.4|647.9|647.3|646.5|645.9|88
1623975300000|2021-06-18 00:15:00|646.9|646.3|645.5|644.9|647.1|646.5|645.2|644.6|93
1623975600000|2021-06-18 00:20:00|645.4|644.8|645.1|644.5|646|645.4|645|644.4|62
1623975900000|2021-06-18 00:25:00|645.2|644.6|646.1|645.5|646.1|645.5|645|644.4|19
1623976200000|2021-06-18 00:30:00|646.2|645.6|645.6|645|646.7|646.1|645.4|644.8|29
1623976500000|2021-06-18 00:35:00|645.4|644.8|644.6|644|645.6|645|644.6|644|27
1623976800000|2021-06-18 00:40:00|644.8|644.2|645.5|644.9|645.7|645.1|644.8|644.2|17
1623977100000|2021-06-18 00:45:00|645.6|645|646.5|645.9|646.5|645.9|645.5|644.9|14
1623977400000|2021-06-18 00:50:00|646.6|646|646.8|646.2|647.4|646.8|646.5|645.9|33
1623977700000|2021-06-18 00:55:00|646.9|646.3|647.1|646.5|647.4|646.8|646.6|646|15
1623978000000|2021-06-18 01:00:00|647|646.4|648.6|648|648.6|648|646.9|646.3|106
1623978300000|2021-06-18 01:05:00|648.5|647.9|648.3|647.7|648.6|648|647.8|647.2|58
1623978600000|2021-06-18 01:10:00|648.2|647.6|647.1|646.5|648.3|647.7|647|646.4|57
1623978900000|2021-06-18 01:15:00|647.3|646.7|647.3|646.7|647.6|647|647.1|646.5|11
1623979200000|2021-06-18 01:20:00|647.2|646.6|648.4|647.8|648.5|647.9|647.1|646.5|16
1623979500000|2021-06-18 01:25:00|648.3|647.7|649.1|648.5|649.3|648.7|648.3|647.7|57
1623979800000|2021-06-18 01:30:00|649.2|648.6|649.9|649.3|650.2|649.6|649.1|648.5|130
1623980100000|2021-06-18 01:35:00|650|649.4|651.4|650.8|651.8|651.2|649.8|649.2|170
1623980400000|2021-06-18 01:40:00|652.5|651.9|651.8|651.2|652.5|651.9|651.2|650.6|58
1623980700000|2021-06-18 01:45:00|651.7|651.1|650.7|650.1|651.8|651.2|650.7|650.1|42
1623981000000|2021-06-18 01:50:00|650.8|650.2|651|650.4|651.1|650.5|650.7|650.1|25
1623981300000|2021-06-18 01:55:00|650.8|650.2|652.2|651.6|652.3|651.7|650.8|650.2|25
1623981600000|2021-06-18 02:00:00|652.3|651.7|650.9|650.3|652.3|651.7|650.5|649.9|62
1623981900000|2021-06-18 02:05:00|651|650.4|651|650.4|651|650.4|650.3|649.7|19
1623982200000|2021-06-18 02:10:00|651.1|650.5|650.7|650.1|651.3|650.7|650.5|649.9|18
1623982500000|2021-06-18 02:15:00|650.6|650|650.6|650|650.7|650.1|650.4|649.8|4
1623982800000|2021-06-18 02:20:00|650.7|650.1|649.5|648.9|650.9|650.3|649.5|648.9|16
1623983100000|2021-06-18 02:25:00|649.4|648.8|649.1|648.5|649.6|649|648.9|648.3|19
1623983400000|2021-06-18 02:30:00|649.2|648.6|649.5|648.9|650|649.4|649.1|648.5|28
1623983700000|2021-06-18 02:35:00|649.4|648.8|650.2|649.6|650.4|649.8|649.4|648.8|16
1623984000000|2021-06-18 02:40:00|650.1|649.5|650|649.4|650.1|649.5|649.6|649|10
1623984300000|2021-06-18 02:45:00|649.9|649.3|649.1|648.5|650.1|649.5|649.1|648.5|9
1623984600000|2021-06-18 02:50:00|649.3|648.7|648.9|648.3|649.6|649|648.9|648.3|15
1623984900000|2021-06-18 02:55:00|649|648.4|649.2|648.6|649.4|648.8|649|648.4|6
1623985200000|2021-06-18 03:00:00|649.1|648.5|649.5|648.9|649.6|649|649.1|648.5|113
1623985500000|2021-06-18 03:05:00|649.2|648.6|649.1|648.5|649.5|648.9|648.8|648.2|57
1623985800000|2021-06-18 03:10:00|648.9|648.3|649.4|648.8|649.5|648.9|648.9|648.3|28
1623986100000|2021-06-18 03:15:00|649.5|648.9|650.2|649.6|650.2|649.6|649.4|648.8|17
1623986400000|2021-06-18 03:20:00|650.1|649.5|650.3|649.7|650.3|649.7|649.8|649.2|10
1623986700000|2021-06-18 03:25:00|650.4|649.8|650.9|650.3|651|650.4|650.3|649.7|22
1623987000000|2021-06-18 03:30:00|650.8|650.2|649.9|649.3|650.8|650.2|649.8|649.2|27
1623987300000|2021-06-18 03:35:00|649.8|649.2|649.8|649.2|649.8|649.2|649.4|648.8|6
1623987600000|2021-06-18 03:40:00|649.9|649.3|649.8|649.2|650|649.4|649.3|648.7|11
1623987900000|2021-06-18 03:45:00|649.7|649.1|649.9|649.3|650|649.4|649.5|648.9|4
1623988200000|2021-06-18 03:50:00|650|649.4|650|649.4|650.3|649.7|649.9|649.3|4
1623988500000|2021-06-18 03:55:00|649.9|649.3|649.9|649.3|650|649.4|649.8|649.2|1
1623988800000|2021-06-18 04:00:00|649.8|649.2|649.7|649.1|649.8|649.2|649.6|649|6
1623989100000|2021-06-18 04:05:00|649.8|649.2|650.2|649.6|650.5|649.9|649.7|649.1|25
1623989400000|2021-06-18 04:10:00|650|649.4|649.9|649.3|650|649.4|649.8|649.2|8
1623989700000|2021-06-18 04:15:00|649.8|649.2|649.6|649|649.8|649.2|649.3|648.7|6
1623990000000|2021-06-18 04:20:00|649.7|649.1|649.4|648.8|649.7|649.1|649.3|648.7|6
1623990300000|2021-06-18 04:25:00|649.3|648.7|649|648.4|649.4|648.8|649|648.4|4
1623990600000|2021-06-18 04:30:00|649.1|648.5|649.2|648.6|649.4|648.8|649|648.4|5
1623990900000|2021-06-18 04:35:00|649.1|648.5|648.7|648.1|649.1|648.5|648.6|648|8
1623991200000|2021-06-18 04:40:00|648.8|648.2|648.8|648.2|649|648.4|648.5|647.9|8
1623991500000|2021-06-18 04:45:00|648.9|648.3|649.1|648.5|649.1|648.5|648.9|648.3|3
1623991800000|2021-06-18 04:50:00|649|648.4|649.2|648.6|649.3|648.7|648.9|648.3|0
1623992100000|2021-06-18 04:55:00|649.1|648.5|648.9|648.3|649.2|648.6|648.6|648|9
1623992400000|2021-06-18 05:00:00|649|648.4|648.4|647.8|649|648.4|648.3|647.7|33
1623992700000|2021-06-18 05:05:00|648.3|647.7|648.4|647.8|648.7|648.1|648.3|647.7|5
1623993000000|2021-06-18 05:10:00|648.5|647.9|648.2|647.6|648.6|648|648|647.4|14
1623993300000|2021-06-18 05:15:00|648.1|647.5|647.9|647.3|648.2|647.6|647.1|646.5|46
1623993600000|2021-06-18 05:20:00|647.8|647.2|647.8|647.2|648.3|647.7|647.6|647|11
1623993900000|2021-06-18 05:25:00|647.9|647.3|647.7|647.1|648|647.4|647.5|646.9|8
1623994200000|2021-06-18 05:30:00|647.8|647.2|648.1|647.5|648.2|647.6|647.6|647|10
1623994500000|2021-06-18 05:35:00|648|647.4|647.8|647.2|648.2|647.6|647.6|647|12
1623994800000|2021-06-18 05:40:00|647.9|647.3|648.2|647.6|648.5|647.9|647.8|647.2|10
1623995100000|2021-06-18 05:45:00|648.3|647.7|648.6|648|648.7|648.1|648.1|647.5|8
1623995400000|2021-06-18 05:50:00|648.7|648.1|648.6|648|648.9|648.3|648.3|647.7|16
1623995700000|2021-06-18 05:55:00|648.7|648.1|648.2|647.6|648.7|648.1|647.9|647.3|5
1623996000000|2021-06-18 06:00:00|648.5|647.9|648.6|648|648.8|648.2|648.2|647.6|10
1623996300000|2021-06-18 06:05:00|648.8|648.2|648.7|648.1|648.8|648.2|648.3|647.7|13
1623996600000|2021-06-18 06:10:00|648.5|647.9|648.9|648.3|649.2|648.6|648.4|647.8|16
1623996900000|2021-06-18 06:15:00|648.8|648.2|648.3|647.7|649.1|648.5|648.2|647.6|10
1623997200000|2021-06-18 06:20:00|648.4|647.8|648.7|648.1|648.9|648.3|648.4|647.8|24
1623997500000|2021-06-18 06:25:00|648.5|647.9|648.8|648.2|649.1|648.5|648.5|647.9|3
1623997800000|2021-06-18 06:30:00|648.9|648.3|649.1|648.5|649.2|648.6|648.8|648.2|3
1623998100000|2021-06-18 06:35:00|649.2|648.6|648.9|648.3|649.5|648.9|648.8|648.2|13
1623998400000|2021-06-18 06:40:00|648.8|648.2|648.7|648.1|649.1|648.5|648.6|648|3
1623998700000|2021-06-18 06:45:00|648.8|648.2|647.2|646.6|648.8|648.2|647.2|646.6|24
1623999000000|2021-06-18 06:50:00|647.1|646.5|647.3|646.7|647.4|646.8|647.1|646.5|1
1623999300000|2021-06-18 06:55:00|647.4|646.8|646.4|645.8|647.4|646.8|646.3|645.7|20
1623999600000|2021-06-18 07:00:00|646.3|645.7|646.9|646.3|646.9|646.3|646.3|645.7|61
1623999900000|2021-06-18 07:05:00|647.1|646.5|647.9|647.3|648.4|647.8|646.9|646.3|47
1624000200000|2021-06-18 07:10:00|648|647.4|648.4|647.8|648.5|647.9|647.8|647.2|36
1624000500000|2021-06-18 07:15:00|648.3|647.7|647.7|647.1|648.4|647.8|647.2|646.6|14
1624000800000|2021-06-18 07:20:00|647.4|646.8|648.3|647.7|648.3|647.7|647.3|646.7|11
1624001100000|2021-06-18 07:25:00|648.4|647.8|648.5|647.9|648.6|648|648|647.4|19
1624001400000|2021-06-18 07:30:00|648.3|647.7|648.7|648.1|649.1|648.5|648.1|647.5|67
1624001700000|2021-06-18 07:35:00|648.6|648|647.9|647.3|649|648.4|647.8|647.2|20
1624002000000|2021-06-18 07:40:00|647.8|647.2|648.6|648|648.6|648|647.3|646.7|47
1624002300000|2021-06-18 07:45:00|648.5|647.9|649.8|649.2|650.1|649.5|648.4|647.8|29
1624002600000|2021-06-18 07:50:00|649.7|649.1|650.6|650|650.6|650|649.7|649.1|17
1624002900000|2021-06-18 07:55:00|650.5|649.9|650.7|650.1|651.2|650.6|650.2|649.6|46
1624003200000|2021-06-18 08:00:00|650.9|650.3|651.3|650.7|651.3|650.7|650.3|649.7|44
1624003500000|2021-06-18 08:05:00|651.4|650.8|651.8|651.2|652.1|651.5|651.4|650.8|62
1624003800000|2021-06-18 08:10:00|651.6|651|651.9|651.3|652.1|651.5|651.1|650.5|24
1624004100000|2021-06-18 08:15:00|651.8|651.2|653.7|653.1|654.1|653.5|651.8|651.2|141
1624004400000|2021-06-18 08:20:00|653.8|653.2|653.7|653.1|654.1|653.5|652.8|652.2|63
1624004700000|2021-06-18 08:25:00|653.8|653.2|655|654.4|655.2|654.6|653.1|652.5|44
1624005000000|2021-06-18 08:30:00|654.9|654.3|655.3|654.7|655.4|654.8|654.4|653.8|49
1624005300000|2021-06-18 08:35:00|655.4|654.8|656.1|655.5|656.3|655.7|655|654.4|73
1624005600000|2021-06-18 08:40:00|656|655.4|656.6|656|657.8|657.2|656|655.4|138
1624005900000|2021-06-18 08:45:00|656.4|655.8|655.9|655.3|657|656.4|655.7|655.1|58
1624006200000|2021-06-18 08:50:00|655.8|655.2|655.4|654.8|656.7|656.1|655.3|654.7|65
1624006500000|2021-06-18 08:55:00|655.3|654.7|655.2|654.6|656.2|655.6|655|654.4|46
1624006800000|2021-06-18 09:00:00|655.1|654.5|655.9|655.3|655.9|655.3|654.4|653.8|55
1624007100000|2021-06-18 09:05:00|655.8|655.2|656.9|656.3|657.2|656.6|655.8|655.2|36
1624007400000|2021-06-18 09:10:00|656.8|656.2|657.8|657.2|658.9|658.3|656.8|656.2|123
1624007700000|2021-06-18 09:15:00|657.9|657.3|657.4|656.8|658.3|657.7|657.3|656.7|68
1624008000000|2021-06-18 09:20:00|657.3|656.7|659.2|658.6|659.3|658.7|657.2|656.6|86
1624008300000|2021-06-18 09:25:00|659.3|658.7|658.4|657.8|660|659.4|658.4|657.8|68
1624008600000|2021-06-18 09:30:00|658.5|657.9|657.7|657.1|659.2|658.6|657.5|656.9|57
1624008900000|2021-06-18 09:35:00|657.5|656.9|657.9|657.3|658.8|658.2|657.3|656.7|55
1624009200000|2021-06-18 09:40:00|658|657.4|657.9|657.3|658.3|657.7|657.3|656.7|25
1624009500000|2021-06-18 09:45:00|657.7|657.1|657.5|656.9|658.3|657.7|657.3|656.7|16
1624009800000|2021-06-18 09:50:00|657.6|657|656.8|656.2|657.9|657.3|656.8|656.2|16
1624010100000|2021-06-18 09:55:00|657|656.4|657.1|656.5|657.2|656.6|656.2|655.6|69
1624010400000|2021-06-18 10:00:00|657.3|656.7|656.9|656.3|657.6|657|656.9|656.3|46
1624010700000|2021-06-18 10:05:00|656.8|656.2|656.3|655.7|657.2|656.6|655.8|655.2|83
1624011000000|2021-06-18 10:10:00|656.4|655.8|656.7|656.1|657.3|656.7|656|655.4|47
1624011300000|2021-06-18 10:15:00|656.5|655.9|656.1|655.5|656.8|656.2|656.1|655.5|30
1624011600000|2021-06-18 10:20:00|655.9|655.3|657.1|656.5|657.4|656.8|655.8|655.2|64
1624011900000|2021-06-18 10:25:00|656.9|656.3|658.2|657.6|658.3|657.7|656.9|656.3|25
1624012200000|2021-06-18 10:30:00|658.1|657.5|657.9|657.3|658.3|657.7|657.5|656.9|52
1624012500000|2021-06-18 10:35:00|657.8|657.2|660.7|660.1|660.9|660.3|657.8|657.2|85
1624012800000|2021-06-18 10:40:00|660.8|660.2|661.3|660.7|661.5|660.9|660.5|659.9|58
1624013100000|2021-06-18 10:45:00|661.1|660.5|660.1|659.5|661.1|660.5|659.4|658.8|279
1624013400000|2021-06-18 10:50:00|660.3|659.7|660.7|660.1|660.8|660.2|660.1|659.5|27
1624013700000|2021-06-18 10:55:00|661.2|660.6|661.8|661.2|661.8|661.2|660.9|660.3|58
1624014000000|2021-06-18 11:00:00|661.7|661.1|659.8|659.2|661.7|661.1|659.5|658.9|39
1624014300000|2021-06-18 11:05:00|660|659.4|660.9|660.3|661.2|660.6|659.5|658.9|43
1624014600000|2021-06-18 11:10:00|661|660.4|660.9|660.3|661.2|660.6|660.2|659.6|140
1624014900000|2021-06-18 11:15:00|660.7|660.1|660.4|659.8|661.4|660.8|660|659.4|127
1624015200000|2021-06-18 11:20:00|660.3|659.7|659.9|659.3|660.9|660.3|659.6|659|59
1624015500000|2021-06-18 11:25:00|660|659.4|660.9|660.3|661.1|660.5|659.9|659.3|52
1624015800000|2021-06-18 11:30:00|660.8|660.2|659.1|658.5|660.8|660.2|659.1|658.5|52
1624016100000|2021-06-18 11:35:00|659|658.4|659|658.4|659.9|659.3|659|658.4|32
1624016400000|2021-06-18 11:40:00|658.9|658.3|659.4|658.8|659.4|658.8|658.6|658|129
1624016700000|2021-06-18 11:45:00|659.3|658.7|658.8|658.2|659.3|658.7|658.2|657.6|64
1624017000000|2021-06-18 11:50:00|658.9|658.3|657|656.4|659.1|658.5|657|656.4|113
1624017300000|2021-06-18 11:55:00|657.1|656.5|657.2|656.6|658|657.4|657.1|656.5|160
1624017600000|2021-06-18 12:00:00|657.3|656.7|656.6|656|657.4|656.8|656.3|655.7|96
1624017900000|2021-06-18 12:05:00|656.7|656.1|655.9|655.3|656.9|656.3|655.7|655.1|80
1624018200000|2021-06-18 12:10:00|656.3|655.7|657.5|656.9|657.6|657|656.1|655.5|102
1624018500000|2021-06-18 12:15:00|657.4|656.8|657.2|656.6|658|657.4|657|656.4|28
1624018800000|2021-06-18 12:20:00|657.3|656.7|657|656.4|657.9|657.3|657|656.4|72
1624019100000|2021-06-18 12:25:00|657.1|656.5|657.6|657|657.8|657.2|657|656.4|121
1624019400000|2021-06-18 12:30:00|657.8|657.2|658.2|657.6|658.5|657.9|657.3|656.7|130
1624019700000|2021-06-18 12:35:00|658.1|657.5|658.2|657.6|659.3|658.7|658.1|657.5|77
1624020000000|2021-06-18 12:40:00|658.1|657.5|656.8|656.2|658.1|657.5|656.5|655.9|208
1624023000000|2021-06-18 13:30:00|655.6|655|649.1|648.5|655.7|655.1|648.7|648.1|1235
1624023300000|2021-06-18 13:35:00|649|648.4|650.1|649.5|652.3|651.7|648.3|647.7|585
1624023600000|2021-06-18 13:40:00|650.2|649.6|651.5|650.9|651.7|651.1|648.1|647.5|681
1624023900000|2021-06-18 13:45:00|651.4|650.8|650.1|649.5|652.5|651.9|649.8|649.2|559
1624024200000|2021-06-18 13:50:00|650.2|649.6|650.6|650|651.2|650.6|649.5|648.9|528
1624024500000|2021-06-18 13:55:00|651|650.4|648.3|647.7|652.2|651.6|648|647.4|369
1624024800000|2021-06-18 14:00:00|648.2|647.6|645.8|645.2|648.5|647.9|644.6|644|511
1624025100000|2021-06-18 14:05:00|645.7|645.1|644.9|644.3|646.2|645.6|643.7|643.1|399
1624025400000|2021-06-18 14:10:00|644.7|644.1|644.6|644|646.1|645.5|644.4|643.8|693
1624025700000|2021-06-18 14:15:00|644.8|644.2|643.2|642.6|644.9|644.3|643|642.4|1248
1624026000000|2021-06-18 14:20:00|643.1|642.5|642.5|641.9|645.5|644.9|642.5|641.9|757
1624026300000|2021-06-18 14:25:00|642.4|641.8|644.8|644.2|644.8|644.2|642.3|641.7|408
1624026600000|2021-06-18 14:30:00|644.6|644|651|650.4|651.5|650.9|644.6|644|643
1624026900000|2021-06-18 14:35:00|651.1|650.5|651.6|651|652|651.4|650|649.4|294
1624027200000|2021-06-18 14:40:00|651.7|651.1|652.5|651.9|653.7|653.1|651.2|650.6|269
1624027500000|2021-06-18 14:45:00|652.7|652.1|650.3|649.7|652.7|652.1|649.7|649.1|319
1624027800000|2021-06-18 14:50:00|650.2|649.6|649.7|649.1|650.7|650.1|648.9|648.3|223
1624028100000|2021-06-18 14:55:00|649.8|649.2|651|650.4|651|650.4|648.5|647.9|458
1624028400000|2021-06-18 15:00:00|650.9|650.3|652.3|651.7|652.4|651.8|649.5|648.9|367
1624028700000|2021-06-18 15:05:00|652.4|651.8|653.4|652.8|654|653.4|652.1|651.5|263
1624029000000|2021-06-18 15:10:00|653.5|652.9|654|653.4|655.7|655.1|653|652.4|373
1624029300000|2021-06-18 15:15:00|654.1|653.5|657.1|656.5|657.6|657|654|653.4|353
1624029600000|2021-06-18 15:20:00|656.8|656.2|657.6|657|658.1|657.5|656.5|655.9|394
1624029900000|2021-06-18 15:25:00|657.5|656.9|658.9|658.3|658.9|658.3|656.8|656.2|365
1624030200000|2021-06-18 15:30:00|658.8|658.2|660.8|660.2|661|660.4|658.8|658.2|383
1624030500000|2021-06-18 15:35:00|660.9|660.3|659.2|658.6|662|661.4|659.1|658.5|512
1624030800000|2021-06-18 15:40:00|659.1|658.5|660.8|660.2|661.6|661|658.2|657.6|323
1624031100000|2021-06-18 15:45:00|660.6|660|660.4|659.8|661.4|660.8|659.5|658.9|583
1624031400000|2021-06-18 15:50:00|660.6|660|662.2|661.6|662.6|662|660.6|660|386
1624031700000|2021-06-18 15:55:00|662.1|661.5|664.1|663.5|665.8|665.2|662.1|661.5|586
1624032000000|2021-06-18 16:00:00|664.2|663.6|664.9|664.3|665.3|664.7|662.4|661.8|314
1624032300000|2021-06-18 16:05:00|665.1|664.5|663.7|663.1|665.4|664.8|663.6|663|255
1624032600000|2021-06-18 16:10:00|663.6|663|665.5|664.9|667.2|666.6|663.6|663|404
1624032900000|2021-06-18 16:15:00|665.6|665|666.6|666|667.1|666.5|664.1|663.5|520
1624033200000|2021-06-18 16:20:00|666.5|665.9|665.9|665.3|666.6|666|664|663.4|566
1624033500000|2021-06-18 16:25:00|666|665.4|664.7|664.1|666.7|666.1|664.1|663.5|756
1624033800000|2021-06-18 16:30:00|664.9|664.3|663.3|662.7|666.6|666|663.3|662.7|351
1624034100000|2021-06-18 16:35:00|663.4|662.8|666.4|665.8|666.7|666.1|663.4|662.8|264
1624034400000|2021-06-18 16:40:00|666.3|665.7|668.3|667.7|668.9|668.3|666|665.4|500
1624034700000|2021-06-18 16:45:00|668.2|667.6|669.5|668.9|671.1|670.5|667.6|667|688
1624035000000|2021-06-18 16:50:00|669.6|669|667.6|667|669.9|669.3|667.6|667|362
1624035300000|2021-06-18 16:55:00|667.5|666.9|669|668.4|669.9|669.3|667.5|666.9|307
1624035600000|2021-06-18 17:00:00|669.1|668.5|667.4|666.8|669.4|668.8|666.5|665.9|301
1624035900000|2021-06-18 17:05:00|667.6|667|669.6|669|670.2|669.6|667.6|667|203
1624036200000|2021-06-18 17:10:00|669.7|669.1|669.8|669.2|670.3|669.7|668.4|667.8|268
1624036500000|2021-06-18 17:15:00|669.7|669.1|669.4|668.8|670.2|669.6|669.1|668.5|277
1624036800000|2021-06-18 17:20:00|669.7|669.1|669.6|669|671.2|670.6|669.2|668.6|878
1624037100000|2021-06-18 17:25:00|669.7|669.1|669.6|669|670.4|669.8|668.6|668|217
1624037400000|2021-06-18 17:30:00|669.4|668.8|668.2|667.6|669.7|669.1|668.1|667.5|160
1624037700000|2021-06-18 17:35:00|668.1|667.5|667.6|667|668.8|668.2|667.6|667|156
1624038000000|2021-06-18 17:40:00|667.8|667.2|667.7|667.1|668.4|667.8|667.3|666.7|134
1624038300000|2021-06-18 17:45:00|667.6|667|666.7|666.1|667.6|667|666|665.4|272
1624038600000|2021-06-18 17:50:00|666.6|666|665.1|664.5|667.8|667.2|664.9|664.3|295
1624038900000|2021-06-18 17:55:00|665|664.4|665.9|665.3|665.9|665.3|664.4|663.8|315
1624039200000|2021-06-18 18:00:00|665.8|665.2|665|664.4|666.4|665.8|664.9|664.3|175
1624039500000|2021-06-18 18:05:00|664.9|664.3|665.6|665|666.6|666|664.6|664|325
1624039800000|2021-06-18 18:10:00|665.7|665.1|667.7|667.1|668|667.4|663.4|662.8|1592
1624040100000|2021-06-18 18:15:00|667.6|667|664.6|664|667.7|667.1|664.4|663.8|610
1624233600000|2021-06-21 00:00:00|656.5|655.9|662.6|662|662.8|662.2|655|654.4|512
1624233900000|2021-06-21 00:05:00|662.1|661.1|660.1|659.5|662.1|661.3|658.3|657.7|111
1624234200000|2021-06-21 00:10:00|660.2|659.6|658.9|658.3|660.6|659.8|657.8|657.2|84
1624234500000|2021-06-21 00:15:00|659|658.4|660.3|659.7|660.6|660|658.2|657.6|47
1624234800000|2021-06-21 00:20:00|660.4|659.8|661.3|660.7|662.2|661.3|660.4|659.8|66
1624235100000|2021-06-21 00:25:00|661.4|660.8|663.2|662.6|663.4|662.7|661.2|660.6|32
1624235400000|2021-06-21 00:30:00|663.3|662.7|664.1|663.5|664.3|663.5|662.7|662.1|23
1624235700000|2021-06-21 00:35:00|664|663.4|662.3|661.7|665|664.4|662.3|661.7|94
1624236000000|2021-06-21 00:40:00|662.2|661.6|661.6|661|662.4|661.7|661|660.4|14
1624236300000|2021-06-21 00:45:00|661.5|660.9|660.3|659.7|662.2|661.6|660.3|659.7|18
1624236600000|2021-06-21 00:50:00|660.6|660|661.8|661.2|662.3|661.7|660.3|659.7|26
1624236900000|2021-06-21 00:55:00|661.6|661|662.7|662.1|663.1|662.5|661.6|661|61
1624237200000|2021-06-21 01:00:00|662.8|662.2|660.6|660|662.8|662.2|660.1|659.5|39
1624237500000|2021-06-21 01:05:00|660.8|659.8|660.5|659.9|661|660.4|660.1|659.5|13
1624237800000|2021-06-21 01:10:00|660.4|659.8|660.6|660|660.7|660.1|660.2|659.6|3
1624238100000|2021-06-21 01:15:00|660.7|660.1|660.1|659.5|660.7|660.1|659.8|659.2|25
1624238400000|2021-06-21 01:20:00|660.2|659.6|659.7|659.1|660.2|659.6|659.1|658.5|20
1624238700000|2021-06-21 01:25:00|659.8|659.2|659.6|659|660|659.4|659.2|658.6|31
1624239000000|2021-06-21 01:30:00|659.5|658.9|659.3|658.7|659.7|659.1|659.1|658.5|2
1624239300000|2021-06-21 01:35:00|659.2|658.6|659.6|659|659.8|659.2|659.2|658.6|4
1624239600000|2021-06-21 01:40:00|659.7|659.1|659.5|658.9|660.1|659.5|659.5|658.9|40
1624239900000|2021-06-21 01:45:00|659.4|658.8|660|659.4|660.2|659.6|659.4|658.8|0
1624240200000|2021-06-21 01:50:00|660.2|659.6|659.6|659|660.2|659.6|659.5|658.9|1
1624240500000|2021-06-21 01:55:00|659.8|659.2|660|659.4|660.3|659.7|659.6|659|6
1624240800000|2021-06-21 02:00:00|659.9|659.3|660|659.4|660.1|659.5|659.8|659.2|7
1624241100000|2021-06-21 02:05:00|659.9|659.3|661|660.4|661|660.4|659.9|659.3|5
1624241400000|2021-06-21 02:10:00|660.9|660.3|661|660.4|661.2|660.6|660.6|660|1
1624241700000|2021-06-21 02:15:00|660.9|660.3|660.3|659.7|661|660.4|660.3|659.7|43
1624242000000|2021-06-21 02:20:00|660.4|659.8|660.8|660.2|661.1|660.5|660.2|659.6|19
1624242300000|2021-06-21 02:25:00|661|660.4|661.3|660.7|661.5|660.9|660.6|660|16
1624242600000|2021-06-21 02:30:00|661.5|660.9|661.2|660.6|661.5|660.9|660.8|660.2|0
1624242900000|2021-06-21 02:35:00|660.8|660.2|660.6|660|661|660.4|660.6|660|1
1624243200000|2021-06-21 02:40:00|660.3|659.7|660.8|660.2|661.1|660.5|660.3|659.7|15
1624243500000|2021-06-21 02:45:00|661|660.4|660.7|660.1|661.1|660.5|660.6|660|4
1624243800000|2021-06-21 02:50:00|660.8|660.2|661.3|660.7|661.3|660.7|660.6|660|13
1624244100000|2021-06-21 02:55:00|661.2|660.6|661.3|660.7|661.5|660.9|661.1|660.5|2
1624244400000|2021-06-21 03:00:00|661.5|660.9|661.1|660.5|661.5|660.9|661|660.4|2
1624244700000|2021-06-21 03:05:00|661|660.4|660.6|660|661|660.4|660.2|659.6|1
1624245000000|2021-06-21 03:10:00|660.5|659.9|660.1|659.5|660.6|660|660.1|659.5|3
1624245300000|2021-06-21 03:15:00|659.8|659.2|659.8|659.2|659.8|659.2|659.6|659|1
1624245600000|2021-06-21 03:20:00|659.7|659.1|659.8|659.2|660|659.4|659.7|659.1|3
1624245900000|2021-06-21 03:25:00|659.7|659.1|659.6|659|659.8|659.2|659.3|658.7|1
1624246200000|2021-06-21 03:30:00|659.4|658.8|658.3|657.7|659.6|659|658.3|657.7|15
1624246500000|2021-06-21 03:35:00|658.5|657.9|658.7|658.1|658.9|658.3|658.3|657.7|9
1624246800000|2021-06-21 03:40:00|658.8|658.2|658.6|658|658.9|658.3|658.6|658|2
1624247100000|2021-06-21 03:45:00|658.7|658.1|658.8|658.2|658.8|658.2|658.5|657.9|0
1624247400000|2021-06-21 03:50:00|658.9|658.3|658.8|658.2|659.1|658.5|658.6|658|3
1624247700000|2021-06-21 03:55:00|659|658.4|658.8|658.2|659.1|658.5|658.7|658.1|9
1624248000000|2021-06-21 04:00:00|658.6|658|658.3|657.7|658.7|658.1|658.3|657.7|8
1624248300000|2021-06-21 04:05:00|658.5|657.9|658.6|658|658.6|658|658.5|657.9|0
1624248600000|2021-06-21 04:10:00|658.8|658.2|658.6|658|658.8|658.2|658.5|657.9|1
1624248900000|2021-06-21 04:15:00|658.5|657.9|658.1|657.5|658.6|658|658.1|657.5|17
1624249200000|2021-06-21 04:20:00|658.2|657.6|658.2|657.6|658.2|657.6|658.2|657.6|0
1624249500000|2021-06-21 04:25:00|658.3|657.7|658.2|657.6|658.6|658|658.2|657.6|3
1624249800000|2021-06-21 04:30:00|658.4|657.8|658.1|657.5|658.6|658|658|657.4|5
1624250100000|2021-06-21 04:35:00|658.3|657.7|657.8|657.2|658.3|657.7|657.8|657.2|11
1624250400000|2021-06-21 04:40:00|657.9|657.3|658.1|657.5|658.2|657.6|657.8|657.2|1
1624250700000|2021-06-21 04:45:00|658|657.4|657.8|657.2|658.3|657.7|657.8|657.2|3
1624251000000|2021-06-21 04:50:00|657.9|657.3|658.3|657.7|658.4|657.8|657.9|657.3|4
1624251300000|2021-06-21 04:55:00|658.4|657.8|658.4|657.8|658.6|658|658.3|657.7|2
1624251600000|2021-06-21 05:00:00|658.6|658|657.8|657.2|658.7|658.1|657.8|657.2|6
1624251900000|2021-06-21 05:05:00|657.7|657.1|657.6|657|657.9|657.3|657.3|656.7|29
1624252200000|2021-06-21 05:10:00|657.4|656.8|657.1|656.5|657.4|656.8|657.1|656.5|3
1624252500000|2021-06-21 05:15:00|657.2|656.6|657.1|656.5|657.3|656.7|657.1|656.5|3
1624252800000|2021-06-21 05:20:00|657.2|656.6|657.3|656.7|657.3|656.7|657.2|656.6|1
1624253100000|2021-06-21 05:25:00|657.2|656.6|657.3|656.7|657.5|656.9|657.1|656.5|2
1624253400000|2021-06-21 05:30:00|657.4|656.8|657.2|656.6|657.4|656.8|657.1|656.5|1
1624253700000|2021-06-21 05:35:00|657.1|656.5|657.2|656.6|657.3|656.7|657.1|656.5|0
1624254000000|2021-06-21 05:40:00|657.1|656.5|657.1|656.5|657.3|656.7|657.1|656.5|0
1624254300000|2021-06-21 05:45:00|657.2|656.6|657.8|657.2|658.1|657.5|657.1|656.5|1
1624254600000|2021-06-21 05:50:00|658.2|657.4|658.2|657.6|658.3|657.7|657.8|657.2|6
1624254900000|2021-06-21 05:55:00|658.3|657.7|658.8|658.2|658.8|658.2|658.3|657.7|7
1624255200000|2021-06-21 06:00:00|659.1|658.5|658.9|658.3|659.8|659.2|658.6|658|8
1624255500000|2021-06-21 06:05:00|658.8|658.2|658.8|658.2|659.1|658.5|658.6|658|3
1624255800000|2021-06-21 06:10:00|658.9|658.3|659.1|658.5|659.4|658.8|658.7|658.1|10
1624256100000|2021-06-21 06:15:00|659|658.4|658.8|658.2|659.1|658.5|658.5|657.9|4
1624256400000|2021-06-21 06:20:00|658.7|658.1|657.9|657.3|658.7|658.1|657.7|657.1|23
1624256700000|2021-06-21 06:25:00|658|657.4|658.1|657.5|658.3|657.7|657.8|657.2|17
1624257000000|2021-06-21 06:30:00|658|657.4|658.4|657.8|658.8|658.2|658|657.4|3
1624257300000|2021-06-21 06:35:00|658.3|657.7|657.6|657|658.3|657.7|657.5|656.9|27
1624257600000|2021-06-21 06:40:00|657.5|656.9|656.8|656.2|657.6|657|656.8|656.2|57
1624257900000|2021-06-21 06:45:00|656.7|656.1|657.1|656.5|657.2|656.6|656.7|656.1|7
1624258200000|2021-06-21 06:50:00|657|656.4|655.8|655.2|657|656.4|655.8|655.2|25
1624258500000|2021-06-21 06:55:00|656|655.4|656|655.4|656.5|655.9|655.8|655.2|32
1624258800000|2021-06-21 07:00:00|656.1|655.5|655.8|655.2|656.2|655.6|655.8|655.2|20
1624259100000|2021-06-21 07:05:00|655.3|654.7|655|654.4|655.6|655|654.6|654|117
1624259400000|2021-06-21 07:10:00|654.9|654.3|655.1|654.5|655.4|654.8|654.8|654.2|43
1624259700000|2021-06-21 07:15:00|655|654.4|654.7|654.1|655.1|654.5|654.6|654|31
1624260000000|2021-06-21 07:20:00|654.6|654|654.8|654.2|655.2|654.6|654.1|653.5|25
1624260300000|2021-06-21 07:25:00|654.6|654|654.1|653.5|654.6|654|654.1|653.5|20
1624260600000|2021-06-21 07:30:00|654.2|653.6|655.3|654.7|655.6|655|654.1|653.5|19
1624260900000|2021-06-21 07:35:00|655.2|654.6|655.3|654.7|655.6|655|654.7|654.1|8
1624261200000|2021-06-21 07:40:00|655.5|654.9|656.1|655.5|656.1|655.5|655.5|654.9|17
1624261500000|2021-06-21 07:45:00|655.8|655.2|656.3|655.7|656.8|656.2|655.8|655.2|13
1624261800000|2021-06-21 07:50:00|656.2|655.6|655.5|654.9|656.3|655.7|655.2|654.6|16
1624262100000|2021-06-21 07:55:00|655.6|655|656.1|655.5|656.2|655.6|655.3|654.7|5
1624262400000|2021-06-21 08:00:00|656.3|655.7|656.1|655.5|656.6|656|655.6|655|46
1624262700000|2021-06-21 08:05:00|656.2|655.6|656.7|656.1|656.7|656.1|656.1|655.5|4
1624263000000|2021-06-21 08:10:00|656.6|656|657.6|657|657.8|657.2|656.6|656|2
1624263300000|2021-06-21 08:15:00|657.5|656.9|657.6|657|657.9|657.3|657.1|656.5|8
1624263600000|2021-06-21 08:20:00|657.5|656.9|657.9|657.3|658.2|657.6|657.5|656.9|11
1624263900000|2021-06-21 08:25:00|657.8|657.2|657|656.4|657.8|657.2|656.9|656.3|8
1624264200000|2021-06-21 08:30:00|656.9|656.3|656.8|656.2|657.1|656.5|656.5|655.9|3
1624264500000|2021-06-21 08:35:00|657.1|656.5|656.3|655.7|657.2|656.6|656.2|655.6|22
1624264800000|2021-06-21 08:40:00|656.6|656|657.1|656.5|657.1|656.5|656.5|655.9|3
1624265100000|2021-06-21 08:45:00|657|656.4|658.3|657.7|658.3|657.7|656.8|656.2|23
1624265400000|2021-06-21 08:50:00|658.2|657.6|659.5|658.9|659.6|659|658.2|657.6|43
1624265700000|2021-06-21 08:55:00|659.3|658.7|658.1|657.5|659.6|659|658.1|657.5|7
1624266000000|2021-06-21 09:00:00|658.3|657.7|660.1|659.5|660.3|659.7|658.1|657.5|32
1624266300000|2021-06-21 09:05:00|660.2|659.6|660.1|659.5|660.8|660.2|660.1|659.5|8
1624266600000|2021-06-21 09:10:00|659.8|659.2|659.8|659.2|660.1|659.5|659.3|658.7|16
1624266900000|2021-06-21 09:15:00|660.1|659.5|660.8|660.2|660.8|660.2|659.8|659.2|26
1624267200000|2021-06-21 09:20:00|661|660.4|661.1|660.5|661.4|660.8|660.6|660|328
1624267500000|2021-06-21 09:25:00|661.3|660.7|661|660.4|661.4|660.8|660.2|659.6|219
1624267800000|2021-06-21 09:30:00|660.8|660.2|659.6|659|661|660.4|659.6|659|7
1624268100000|2021-06-21 09:35:00|659.5|658.9|658.3|657.7|659.8|659.2|658.1|657.5|15
1624268400000|2021-06-21 09:40:00|658.2|657.6|658.7|658.1|658.8|658.2|658.1|657.5|3
1624268700000|2021-06-21 09:45:00|658.6|658|659.3|658.7|659.7|659.1|658.4|657.8|7
1624269000000|2021-06-21 09:50:00|659.6|659|659.3|658.7|660.1|659.5|659.1|658.5|6
1624269300000|2021-06-21 09:55:00|659.5|658.9|658.6|658|659.6|659|658.4|657.8|10
1624269600000|2021-06-21 10:00:00|658.5|657.9|660.3|659.7|660.7|660|658.5|657.9|8
1624269900000|2021-06-21 10:05:00|660.1|659.5|659.8|659.2|660.3|659.7|659.6|659|1
1624270200000|2021-06-21 10:10:00|659.7|659.1|659|658.4|659.7|659.1|658.8|658.2|34
1624270500000|2021-06-21 10:15:00|659.1|658.5|658.6|658|659.1|658.5|658.6|658|23
1624270800000|2021-06-21 10:20:00|658.5|657.9|658|657.4|658.5|657.9|657.8|657.2|9
1624271100000|2021-06-21 10:25:00|658.1|657.5|657.9|657.3|658.2|657.6|657.8|657.2|1
1624271400000|2021-06-21 10:30:00|657.8|657.2|658.1|657.5|658.3|657.7|657.8|657.2|3
1624271700000|2021-06-21 10:35:00|658.3|657.7|659|658.4|659|658.4|657.9|657.3|14
1624272000000|2021-06-21 10:40:00|658.9|658.3|658.9|658.3|659.5|658.9|658.8|658.2|21
1624272300000|2021-06-21 10:45:00|659.1|658.5|659.1|658.5|659.6|659|659.1|658.5|16
1624272600000|2021-06-21 10:50:00|659.4|658.8|659.9|659.3|659.9|659.3|659.4|658.8|7
1624272900000|2021-06-21 10:55:00|659.8|659.2|660.2|659.6|660.4|659.8|659.7|659.1|6
1624273200000|2021-06-21 11:00:00|660.1|659.5|660.8|660.2|661.1|660.5|659.9|659.3|14
1624273500000|2021-06-21 11:05:00|661|660.4|660.1|659.5|661.1|660.5|659.9|659.3|9
1624273800000|2021-06-21 11:10:00|660|659.4|660.6|660|660.6|660|659.9|659.3|12
1624274100000|2021-06-21 11:15:00|660.7|660.1|660.4|659.8|660.9|660.3|659.9|659.3|5
1624274400000|2021-06-21 11:20:00|660.3|659.7|659.2|658.6|660.3|659.7|658.9|658.3|7
1624274700000|2021-06-21 11:25:00|659.1|658.5|658.1|657.5|659.5|658.9|658.1|657.5|19
1624275000000|2021-06-21 11:30:00|658|657.4|657.9|657.3|658.1|657.5|657.1|656.5|10
1624275300000|2021-06-21 11:35:00|658|657.4|657.6|657|658.4|657.8|657.5|656.9|7
1624275600000|2021-06-21 11:40:00|657.5|656.9|656.7|656.1|657.6|657|656.6|656|18
1624275900000|2021-06-21 11:45:00|656.9|656.3|657.1|656.5|657.1|656.5|656.4|655.8|71
1624276200000|2021-06-21 11:50:00|657|656.4|657.1|656.5|657.6|657|656.9|656.3|9
1624276500000|2021-06-21 11:55:00|656.6|656|657|656.4|657.1|656.5|656.4|655.8|35
1624276800000|2021-06-21 12:00:00|657.1|656.5|656.9|656.3|657.4|656.8|655.6|655|50
1624277100000|2021-06-21 12:05:00|656.6|656|657.6|657|657.9|657.3|655.9|655.3|24
1624277400000|2021-06-21 12:10:00|657.8|657.2|657.1|656.5|657.8|657.2|656.4|655.7|26
1624277700000|2021-06-21 12:15:00|656.9|656.3|657.2|656.2|657.4|656.8|656.4|655.8|13
1624278000000|2021-06-21 12:20:00|657|656.4|655.8|655.2|657.1|656.5|655.6|655|120
1624278300000|2021-06-21 12:25:00|655.7|655.1|655.9|655.3|655.9|655.3|655.3|654.7|16
1624278600000|2021-06-21 12:30:00|656|655.4|655.5|654.9|656.3|655.7|655.4|654.8|24
1624278900000|2021-06-21 12:35:00|655.6|655|655.7|655.1|656|655.3|655.2|654.4|35
1624279200000|2021-06-21 12:40:00|655.6|655|656.9|655.9|656.9|656.3|655.6|655|30
1624282200000|2021-06-21 13:30:00|654.2|653.6|653.6|653|655.7|655.1|649.1|648.5|1174
1624282500000|2021-06-21 13:35:00|653.5|652.9|654.5|653.9|655.1|654.5|649.6|649|659
1624282800000|2021-06-21 13:40:00|654.4|653.8|656.4|655.8|656.5|655.9|653.4|652.8|288
1624283100000|2021-06-21 13:45:00|656.3|655.7|655.4|654.8|657|656.4|655.1|654.5|163
1624283400000|2021-06-21 13:50:00|655.6|655|657.1|656.5|657.4|656.8|655.1|654.5|482
1624283700000|2021-06-21 13:55:00|657.2|656.6|660.3|659.7|660.5|659.9|656.1|655.5|247
1624284000000|2021-06-21 14:00:00|660.4|659.8|662.3|661.7|663.1|662.5|659.6|659|728
1624284300000|2021-06-21 14:05:00|662.4|661.8|661.7|661.1|663.7|663.1|661.5|660.9|390
1624284600000|2021-06-21 14:10:00|661.9|661.3|660.9|660.3|661.9|661.3|660.6|660|420
1624284900000|2021-06-21 14:15:00|661|660.4|663.4|662.8|664.9|664.3|660.9|660.3|533
1624285200000|2021-06-21 14:20:00|663.5|662.9|663.4|662.8|664.6|664|662.6|662|149
1624285500000|2021-06-21 14:25:00|663.5|662.9|664.7|664.1|665.4|664.8|663.3|662.7|225
1624285800000|2021-06-21 14:30:00|664.8|664.2|667.4|666.8|667.6|667|664.7|664.1|238
1624286100000|2021-06-21 14:35:00|667.6|667|669.9|669.3|669.9|669.3|667.4|666.8|434
1624286400000|2021-06-21 14:40:00|670.1|669.5|672.6|672|675.6|675|669.9|669.3|829
1624286700000|2021-06-21 14:45:00|672.7|672.1|672.1|671.5|672.9|672.3|671.1|670.5|342
1624287000000|2021-06-21 14:50:00|672|671.4|674.1|673.5|674.2|673.6|672|671.4|170
1624287300000|2021-06-21 14:55:00|674|673.4|671.1|670.5|674.3|673.7|670.9|670.3|219
1624287600000|2021-06-21 15:00:00|671.2|670.6|673.6|673|673.7|673.1|670.6|670|160
1624287900000|2021-06-21 15:05:00|673.8|673.2|673.1|672.5|674.8|674.2|673.1|672.5|149
1624288200000|2021-06-21 15:10:00|673.4|672.8|672.9|672.3|673.4|672.8|671.6|671|592
1624288500000|2021-06-21 15:15:00|672.8|672.2|671.9|671.3|672.9|672.3|670.7|670.1|495
1624288800000|2021-06-21 15:20:00|672.1|671.5|672.4|671.8|673.4|672.8|671.4|670.8|271
1624289100000|2021-06-21 15:25:00|672.1|671.5|674.6|674|675.4|674.8|672.1|671.5|370
1624289400000|2021-06-21 15:30:00|674.5|673.9|673.1|672.5|674.7|674.1|672.8|672.2|307
1624289700000|2021-06-21 15:35:00|673|672.4|673.4|672.8|674.1|673.5|672.9|672.3|253
1624290000000|2021-06-21 15:40:00|673.5|672.9|673.1|672.5|674.1|673.5|672.8|672.2|191
1624290300000|2021-06-21 15:45:00|673|672.4|674.3|673.7|674.7|674.1|673|672.4|236
1624290600000|2021-06-21 15:50:00|674.1|673.5|673.2|672.6|674.4|673.8|672.9|672.3|263
1624290900000|2021-06-21 15:55:00|673.4|672.8|674.1|673.5|674.9|674.3|673.4|672.8|203
1624291200000|2021-06-21 16:00:00|674.2|673.6|674.3|673.7|674.6|674|673.6|673|143
1624291500000|2021-06-21 16:05:00|674.2|673.6|674.2|673.6|675.9|675.3|674.1|673.5|517
1624291800000|2021-06-21 16:10:00|674.3|673.7|673.4|672.8|674.4|673.8|672.9|672.3|121
1624292100000|2021-06-21 16:15:00|673.5|672.9|671.4|670.8|673.6|673|671.4|670.8|92
1624292400000|2021-06-21 16:20:00|671.6|671|671.1|670.5|671.6|671|670.1|669.5|197
1624292700000|2021-06-21 16:25:00|671.4|670.8|670.6|670|671.4|670.8|670.1|669.5|73
1624293000000|2021-06-21 16:30:00|670.4|669.8|671.6|671|672.1|671.5|670.4|669.8|148
1624293300000|2021-06-21 16:35:00|671.4|670.8|671.2|670.6|671.9|671.3|671.1|670.5|55
1624293600000|2021-06-21 16:40:00|671.4|670.8|669.9|669.3|671.6|671|669|668.4|182
1624293900000|2021-06-21 16:45:00|670|669.4|669.6|669|670.1|669.5|668.9|668.3|149
1624294200000|2021-06-21 16:50:00|669.4|668.8|669|668.4|670.4|669.8|669|668.4|492
1624294500000|2021-06-21 16:55:00|668.9|668.3|667.8|667.2|669.6|669|667.6|667|386
1624294800000|2021-06-21 17:00:00|667.9|667.3|668.6|668|668.7|668.1|667.9|667.3|180
1624295100000|2021-06-21 17:05:00|668.4|667.8|668.1|667.5|668.8|668.2|668.1|667.5|258
1624295400000|2021-06-21 17:10:00|668.2|667.6|668.1|667.5|668.7|668.1|667.6|667|115
1624295700000|2021-06-21 17:15:00|667.8|667.2|667.6|667|669|668.4|667.6|667|166
1624296000000|2021-06-21 17:20:00|667.8|667.2|669.6|669|669.6|669|667.6|667|137
1624296300000|2021-06-21 17:25:00|669.5|668.9|669.3|668.7|669.6|669|669.1|668.5|75
1624296600000|2021-06-21 17:30:00|669.4|668.8|669.1|668.5|669.9|669.3|668.8|668.2|59
1624296900000|2021-06-21 17:35:00|669.2|668.6|667.6|667|669.3|668.7|667.3|666.7|675
1624297200000|2021-06-21 17:40:00|667.3|666.7|665.5|664.9|667.7|667.1|665.3|664.7|835
1624297500000|2021-06-21 17:45:00|665.6|665|665.5|664.9|666|665.4|665|664.4|639
1624297800000|2021-06-21 17:50:00|665.7|665.1|665.8|665.2|666|665.4|665.3|664.7|125
1624298100000|2021-06-21 17:55:00|666|665.4|665.8|665.2|666.5|665.9|665.5|664.9|307
1624298400000|2021-06-21 18:00:00|665.9|665.3|666|665.4|666.8|666.2|665.5|664.9|433
1624298700000|2021-06-21 18:05:00|665.9|665.3|665.5|664.9|667|666.4|665.5|664.9|484
1624299000000|2021-06-21 18:10:00|665.2|664.6|665.6|665|666.7|666.1|663.5|662.9|931
1624299300000|2021-06-21 18:15:00|665.8|665.2|667.2|665.7|667.2|666.2|664.8|664.2|435
1624320000000|2021-06-22 00:00:00|670.6|670|675.3|674.7|675.9|675.3|670.5|669.9|255
1624320300000|2021-06-22 00:05:00|675|674.4|673.7|673.1|675.7|675.1|673.3|672.7|54
1624320600000|2021-06-22 00:10:00|673.6|673|673.6|673|673.9|673.3|673|672.4|11
1624320900000|2021-06-22 00:15:00|673.4|672.8|674.5|673.9|675.3|674.7|673.4|672.8|129
1624321200000|2021-06-22 00:20:00|674.7|674.1|674.3|673.7|675.3|674.7|673.9|673.1|32
1624321500000|2021-06-22 00:25:00|674.2|673.6|674.3|673.7|674.4|673.8|673.4|672.8|11
1624321800000|2021-06-22 00:30:00|674.2|673.6|673.2|672.6|674.2|673.6|673.1|672.5|18
1624322100000|2021-06-22 00:35:00|673.3|672.7|673.3|672.7|673.6|673|673.2|672.6|28
1624322400000|2021-06-22 00:40:00|673.2|672.6|673|672.4|673.3|672.7|673|672.4|11
1624322700000|2021-06-22 00:45:00|673.1|672.5|672.9|672.3|673.1|672.5|672.8|672.2|3
1624323000000|2021-06-22 00:50:00|673|672.4|673.2|672.6|673.3|672.7|672.9|672.3|2
1624323300000|2021-06-22 00:55:00|673|672.4|673|672.4|673.3|672.7|672.8|672.2|1
1624323600000|2021-06-22 01:00:00|673.1|672.5|671.9|671.3|673.1|672.5|671.5|670.9|43
1624323900000|2021-06-22 01:05:00|672.1|671.5|671.5|670.9|672.1|671.5|671.3|670.7|9
1624324200000|2021-06-22 01:10:00|671.4|670.8|671.4|670.8|671.8|671.2|671.3|670.7|16
1624324500000|2021-06-22 01:15:00|671.3|670.7|671.6|671|671.8|671.2|671.3|670.7|2
1624324800000|2021-06-22 01:20:00|671.5|670.9|672.3|671.7|672.5|671.9|671.5|670.9|0
1624325100000|2021-06-22 01:25:00|672.4|671.8|672|671.4|672.4|671.8|671.8|671.2|13
1624325400000|2021-06-22 01:30:00|671.8|671.2|671.9|671.3|671.9|671.3|671.7|671.1|3
1624325700000|2021-06-22 01:35:00|671.8|671.2|672.3|671.7|672.3|671.7|671.8|671.2|15
1624326000000|2021-06-22 01:40:00|672.2|671.6|670.9|670.3|672.2|671.6|670.6|670|38
1624326300000|2021-06-22 01:45:00|670.8|670.2|670.9|670.3|671|670.4|670.8|670.2|12
1624326600000|2021-06-22 01:50:00|670.8|670.2|670.8|670.2|670.9|670.3|670.3|669.7|55
1624326900000|2021-06-22 01:55:00|670.7|670.1|670.9|670.3|671|670.4|670.6|670|169
1624327200000|2021-06-22 02:00:00|671|670.4|671.4|670.8|672|671.4|670.9|670.3|11
1624327500000|2021-06-22 02:05:00|671.6|671|671.8|671.2|671.8|671.2|671.3|670.7|99
1624327800000|2021-06-22 02:10:00|672|671.4|671.5|670.9|672.3|671.7|671.5|670.9|8
1624328100000|2021-06-22 02:15:00|671.8|671.2|672|671.4|672|671.4|671.5|670.9|1
1624328400000|2021-06-22 02:20:00|671.8|671.2|671.5|670.9|671.8|671.2|671.5|670.9|7
1624328700000|2021-06-22 02:25:00|671.8|671.2|672.1|671.5|672.1|671.5|671.7|671.1|17
1624329000000|2021-06-22 02:30:00|672.2|671.6|672.7|672.1|672.8|672.2|672.1|671.5|16
1624329300000|2021-06-22 02:35:00|672.5|671.9|673.7|673.1|674|673.4|672.5|671.9|118
1624329600000|2021-06-22 02:40:00|673.8|673.2|674|673.4|674.3|673.7|673.7|673.1|6
1624329900000|2021-06-22 02:45:00|673.9|673.3|674.8|674.2|675.1|674.5|673.9|673.3|11
1624330200000|2021-06-22 02:50:00|675|674.4|675.4|674.8|675.5|674.9|674.8|674.2|36
1624330500000|2021-06-22 02:55:00|675.3|674.7|674.7|674.1|675.4|674.8|674.7|674.1|6
1624330800000|2021-06-22 03:00:00|674.5|673.9|674.8|674.2|674.8|674.2|674.5|673.9|1
1624331100000|2021-06-22 03:05:00|674.7|674.1|674.5|673.9|674.7|674.1|674.3|673.7|1
1624331400000|2021-06-22 03:10:00|674.8|674.2|674.5|673.9|674.8|674.2|674.5|673.9|2
1624331700000|2021-06-22 03:15:00|674.7|674.1|675.4|674.8|675.4|674.8|674.5|673.9|3
1624332000000|2021-06-22 03:20:00|675.3|674.7|675.8|675.2|676.2|675.6|675.3|674.7|15
1624332300000|2021-06-22 03:25:00|675.9|675.3|675.8|675.2|676.3|675.7|675.8|675.2|4
1624332600000|2021-06-22 03:30:00|675.7|675.1|675.5|674.9|675.7|675.1|675.2|674.6|4
1624332900000|2021-06-22 03:35:00|675.6|675|675.5|674.9|675.8|675.2|675.3|674.7|12
1624333200000|2021-06-22 03:40:00|675.6|675|675.6|675|675.7|675.1|675.6|675|3
1624333500000|2021-06-22 03:45:00|675.5|674.9|675.8|675.2|675.8|675.2|675.5|674.9|2
1624333800000|2021-06-22 03:50:00|675.7|675.1|676|675.4|676|675.4|675.5|674.9|2
1624334100000|2021-06-22 03:55:00|675.9|675.3|675.8|675.2|676|675.4|675.8|675.2|11
1624334400000|2021-06-22 04:00:00|675.9|675.3|675.9|675.3|676|675.4|675.8|675.2|1
1624334700000|2021-06-22 04:05:00|675.8|675.2|675.8|675.2|676|675.4|675.5|674.9|2
1624335000000|2021-06-22 04:10:00|675.7|675.1|675.8|675.2|675.8|675.2|675.7|675.1|2
1624335300000|2021-06-22 04:15:00|676|675.4|675.8|675.2|676|675.4|675.8|675.2|3
1624335600000|2021-06-22 04:20:00|676|675.4|676.1|675.5|676.3|675.7|675.8|675.2|0
1624335900000|2021-06-22 04:25:00|676|675.4|676|675.4|676.3|675.7|676|675.4|0
1624336200000|2021-06-22 04:30:00|676.3|675.7|675.1|674.5|676.4|675.8|675|674.4|8
1624336500000|2021-06-22 04:35:00|675|674.4|674.3|673.7|675|674.4|674.3|673.7|17
1624336800000|2021-06-22 04:40:00|674.4|673.8|674.8|674.2|675|674.4|674.3|673.7|6
1624337100000|2021-06-22 04:45:00|674.9|674.3|674.6|674|675|674.4|674.4|673.8|0
1624337400000|2021-06-22 04:50:00|674.5|673.9|674.8|674.2|674.9|674.3|674.5|673.9|0
1624337700000|2021-06-22 04:55:00|674.7|674.1|674.5|673.9|674.8|674.2|674.3|673.7|0
1624338000000|2021-06-22 05:00:00|674.8|674.2|674.5|673.9|674.8|674.2|674.4|673.8|14
1624338300000|2021-06-22 05:05:00|674.6|674|674.8|674.2|674.8|674.2|674.5|673.9|3
1624338600000|2021-06-22 05:10:00|674.7|674.1|674.6|674|674.8|674.2|674.6|674|1
1624338900000|2021-06-22 05:15:00|674.5|673.9|674.5|673.9|674.7|674.1|674.5|673.9|3
1624339200000|2021-06-22 05:20:00|674.6|674|673.2|672.6|674.8|674.2|673.2|672.6|20
1624339500000|2021-06-22 05:25:00|673.1|672.5|673.3|672.7|673.4|672.8|673.1|672.5|4
1624339800000|2021-06-22 05:30:00|673.4|672.8|672.8|672.2|673.4|672.8|672.8|672.2|9
1624340100000|2021-06-22 05:35:00|672.5|671.9|672.5|671.9|672.7|672.1|672.4|671.8|0
1624340400000|2021-06-22 05:40:00|672.8|672.2|673|672.4|673|672.4|672.8|672.2|3
1624340700000|2021-06-22 05:45:00|672.8|672.2|672.8|672.2|673|672.4|672.8|672.2|1
1624341000000|2021-06-22 05:50:00|672.5|671.9|672.3|671.7|672.7|672.1|672.3|671.7|1
1624341300000|2021-06-22 05:55:00|672|671.4|670.8|670.2|672.2|671.6|670.7|670.1|14
1624341600000|2021-06-22 06:00:00|671|670.4|671.1|670.5|671.1|670.5|670.5|669.9|8
1624341900000|2021-06-22 06:05:00|671|670.4|671.8|671.2|671.8|671.2|670.8|670.2|9
1624342200000|2021-06-22 06:10:00|671.5|670.9|671|670.4|671.7|671.1|670.8|670.2|3
1624342500000|2021-06-22 06:15:00|670.9|670.3|671|670.4|671.5|670.9|670.8|670.2|8
1624342800000|2021-06-22 06:20:00|670.9|670.3|671|670.4|671.4|670.8|670.8|670.2|1
1624343100000|2021-06-22 06:25:00|671.2|670.6|670.8|670.2|671.2|670.6|670.8|670.2|1
1624343400000|2021-06-22 06:30:00|670.9|670.3|670.8|670.2|671.2|670.6|670.8|670.2|2
1624343700000|2021-06-22 06:35:00|670.6|670|671.5|670.9|671.5|670.9|670.5|669.9|6
1624344000000|2021-06-22 06:40:00|671.6|671|671|670.4|671.7|671.1|671|670.4|4
1624344300000|2021-06-22 06:45:00|671.2|670.6|671|670.4|671.3|670.7|670.9|670.3|0
1624344600000|2021-06-22 06:50:00|671.2|670.6|671.8|671.2|671.9|671.3|671|670.4|4
1624344900000|2021-06-22 06:55:00|671.9|671.3|671.8|671.2|671.9|671.3|671.3|670.7|5
1624345200000|2021-06-22 07:00:00|671.7|671.1|672|671.4|673.3|672.7|671.7|671.1|8
1624345500000|2021-06-22 07:05:00|671.9|671.3|672.7|672.1|673.8|673.2|671.8|671.2|31
1624345800000|2021-06-22 07:10:00|672.8|672.2|672.3|671.7|672.9|672.3|672.1|671.5|5
1624346100000|2021-06-22 07:15:00|672.2|671.6|672.7|672.1|672.8|672.2|672|671.4|3
1624346400000|2021-06-22 07:20:00|672.6|672|672.2|671.6|672.7|672.1|671.8|671.2|15
1624346700000|2021-06-22 07:25:00|671.9|671.3|671.5|670.9|671.9|671.3|671.3|670.7|11
1624347000000|2021-06-22 07:30:00|671.7|671.1|672.5|671.9|672.7|672.1|671.7|671.1|18
1624347300000|2021-06-22 07:35:00|672.3|671.7|671.8|671.2|672.8|672.2|671.8|671.2|3
1624347600000|2021-06-22 07:40:00|671.5|670.9|672.5|671.9|672.5|671.9|671.5|670.9|3
1624347900000|2021-06-22 07:45:00|672.4|671.8|674|673.4|674.3|673.7|672.4|671.8|16
1624348200000|2021-06-22 07:50:00|673.9|673.3|672.6|672|674.3|673.7|672.5|671.9|24
1624348500000|2021-06-22 07:55:00|672.8|672.2|672.8|672.2|673|672.4|672.3|671.7|12
1624348800000|2021-06-22 08:00:00|672.6|672|672.4|671.8|673.3|672.7|672.4|671.8|6
1624349100000|2021-06-22 08:05:00|672.5|671.9|671.8|671.2|672.8|672.2|671.8|671.2|5
1624349400000|2021-06-22 08:10:00|671.9|671.3|670.8|670.2|671.9|671.3|670.4|669.8|46
1624349700000|2021-06-22 08:15:00|670.5|669.9|669.8|669.2|670.6|670|669.8|669.2|33
1624350000000|2021-06-22 08:20:00|669.9|669.3|669.4|668.8|670.3|669.7|669.4|668.8|14
1624350300000|2021-06-22 08:25:00|669.3|668.7|669|668.4|669.4|668.8|669|668.4|6
1624350600000|2021-06-22 08:30:00|669.3|668.7|668.9|668.3|669.3|668.7|668.3|667.7|19
1624350900000|2021-06-22 08:35:00|668.8|668.2|668.5|667.9|669|668.4|668.3|667.7|6
1624351200000|2021-06-22 08:40:00|668.6|668|667.8|667.2|668.9|668.3|667.7|667.1|59
1624351500000|2021-06-22 08:45:00|667.9|667.3|670|669.4|670|669.4|667.3|666.7|49
1624351800000|2021-06-22 08:50:00|669.9|669.3|669.8|669.2|670|669.4|668.3|667.7|24
1624352100000|2021-06-22 08:55:00|669.3|668.7|669.3|668.7|669.5|668.9|668.8|668.2|8
1624352400000|2021-06-22 09:00:00|669.4|668.8|670.1|669.5|670.3|669.7|668.8|668.2|15
1624352700000|2021-06-22 09:05:00|670.3|669.7|670.3|669.7|671|670.4|670.2|669.6|40
1624353000000|2021-06-22 09:10:00|670.1|669.5|670.5|669.9|670.8|670.2|670|669.4|1
1624353300000|2021-06-22 09:15:00|670.4|669.8|670.5|669.9|670.8|670.2|670.4|669.8|5
1624353600000|2021-06-22 09:20:00|670.6|670|669.3|668.7|671|670.4|669.3|668.7|18
1624353900000|2021-06-22 09:25:00|669.5|668.9|669.8|669.2|670|669.4|669.4|668.8|7
1624354200000|2021-06-22 09:30:00|669.5|668.9|669.4|668.8|669.9|669.3|668.8|668.2|11
1624354500000|2021-06-22 09:35:00|669.5|668.9|669|668.4|669.5|668.9|668|667.4|8
1624354800000|2021-06-22 09:40:00|668.9|668.3|667.7|667.1|668.9|668.3|667.5|666.9|22
1624355100000|2021-06-22 09:45:00|667.8|667.2|668.3|667.7|668.3|667.7|667.3|666.7|9
1624355400000|2021-06-22 09:50:00|668.5|667.9|668.5|667.9|668.8|668.2|668.3|667.7|12
1624355700000|2021-06-22 09:55:00|668.6|668|668.8|668.2|669.3|668.7|668.5|667.9|4
1624356000000|2021-06-22 10:00:00|668.5|667.9|668.9|668.3|669|668.4|668.4|667.8|8
1624356300000|2021-06-22 10:05:00|668.8|668.2|668.5|667.9|669.3|668.7|668.4|667.8|41
1624356600000|2021-06-22 10:10:00|668.3|667.7|669|668.4|669|668.4|668.3|667.7|53
1624356900000|2021-06-22 10:15:00|668.8|668.2|669|668.4|669.5|668.9|668.8|668.2|17
1624357200000|2021-06-22 10:20:00|668.9|668.3|669.2|668.6|669.3|668.7|668.8|668.2|0
1624357500000|2021-06-22 10:25:00|669.1|668.5|669.6|669|669.7|669.1|669|668.4|174
1624357800000|2021-06-22 10:30:00|669.5|668.9|668.3|667.7|669.5|668.9|668.3|667.7|21
1624358100000|2021-06-22 10:35:00|668.4|667.8|668.4|667.8|669|668.4|668.3|667.7|13
1624358400000|2021-06-22 10:40:00|668.3|667.7|668.5|667.9|668.5|667.9|667.9|667.3|72
1624358700000|2021-06-22 10:45:00|668.4|667.8|669|668.4|669.3|668.7|668.3|667.7|4
1624359000000|2021-06-22 10:50:00|669.1|668.5|669.8|669.2|670.2|669.6|669.1|668.5|31
1624359300000|2021-06-22 10:55:00|669.9|669.3|668.6|668|669.9|669.3|668.5|667.9|65
1624359600000|2021-06-22 11:00:00|668.5|667.9|669|668.4|669.3|668.7|668.4|667.8|14
1624359900000|2021-06-22 11:05:00|668.9|668.3|668.8|668.2|669.2|668.6|668.7|668.1|26
1624360200000|2021-06-22 11:10:00|668.7|668.1|668.7|668.1|669|668.4|668.3|667.7|210
1624360500000|2021-06-22 11:15:00|668.9|668.3|668|667.4|669.2|668.6|667.9|667.3|123
1624360800000|2021-06-22 11:20:00|668.2|667.6|668.2|667.6|668.5|667.9|668|667.4|2
1624361100000|2021-06-22 11:25:00|668.1|667.5|669.1|668.5|669.1|668.5|668.1|667.5|16
1624361400000|2021-06-22 11:30:00|669.2|668.6|669.7|668.7|669.7|669.1|668.7|668.1|16
1624361700000|2021-06-22 11:35:00|669.8|668.8|668.5|667.9|669.8|669|668.5|667.9|29
1624362000000|2021-06-22 11:40:00|668.4|667.8|669|668.4|669.2|668.6|668.2|667.6|10
1624362300000|2021-06-22 11:45:00|668.7|668.1|668.5|667.9|669.1|668.5|667.7|667.1|8
1624362600000|2021-06-22 11:50:00|668.6|668|667.7|667.1|668.6|668|667.7|667.1|306
1624362900000|2021-06-22 11:55:00|667.6|667|667.6|667|667.7|667.1|667.2|666.6|73
1624363200000|2021-06-22 12:00:00|667.5|666.9|668.2|667.6|668.5|667.9|667.5|666.9|57
1624363500000|2021-06-22 12:05:00|668.3|667.7|668.5|667.9|668.8|668.2|668.3|667.7|14
1624363800000|2021-06-22 12:10:00|668.6|668|668.3|667.7|669|668.4|668.3|667.7|51
1624364100000|2021-06-22 12:15:00|668.4|667.8|668.6|668|668.6|668|668.3|667.7|26
1624364400000|2021-06-22 12:20:00|668.5|667.9|668.4|667.8|669|668.4|668.3|667.7|21
1624364700000|2021-06-22 12:25:00|668.5|667.9|668.5|667.9|668.9|668.3|668.3|667.7|51
1624365000000|2021-06-22 12:30:00|668.4|667.8|667.3|666.7|669|668.4|667.3|666.7|130
1624365300000|2021-06-22 12:35:00|667.4|666.8|666.5|665.9|667.5|666.9|665.9|665.3|59
1624365600000|2021-06-22 12:40:00|666.6|666|667|666.4|667.1|666.5|666.5|665.9|15
1624368600000|2021-06-22 13:30:00|665.7|665.1|666.2|665.6|668.5|667.9|662.5|661.9|2368
1624368900000|2021-06-22 13:35:00|666.6|666|665.7|665.1|667.3|666.7|664.4|663.8|395
1624369200000|2021-06-22 13:40:00|665.5|664.9|665.4|664.8|666.9|666.3|664.7|664.1|76
1624369500000|2021-06-22 13:45:00|665.2|664.6|664.4|663.8|665.6|665|663.7|663.1|262
1624369800000|2021-06-22 13:50:00|664.5|663.9|665.3|664.7|665.7|665.1|663.3|662.7|881
1624370100000|2021-06-22 13:55:00|665.4|664.8|664.4|663.8|665.4|664.8|662.9|662.3|446
1624370400000|2021-06-22 14:00:00|664.2|663.6|665.9|665.3|666.4|665.8|664.1|663.5|336
1624370700000|2021-06-22 14:05:00|665.8|665.2|663.9|663.3|666.2|665.6|663.2|662.6|449
1624371000000|2021-06-22 14:10:00|664.2|663.6|663.9|663.3|664.4|663.8|662.3|661.7|362
1624371300000|2021-06-22 14:15:00|663.7|663.1|664|663.4|664.7|664.1|663.1|662.5|393
1624371600000|2021-06-22 14:20:00|663.9|663.3|661.7|661.1|664.2|663.6|661.4|660.8|342
1624371900000|2021-06-22 14:25:00|661.8|661.2|661.2|660.6|661.8|661.2|660.4|659.8|224
1624372200000|2021-06-22 14:30:00|661.1|660.5|661.9|661.3|662.9|662.3|659.7|659.1|917
1624372500000|2021-06-22 14:35:00|662.2|661.6|663.9|663.3|664.2|663.6|662.2|661.6|181
1624372800000|2021-06-22 14:40:00|663.8|663.2|663.9|663.3|665.9|665.3|663.7|663.1|430
1624373100000|2021-06-22 14:45:00|664|663.4|664.6|664|665|664.4|663.4|662.8|74
1624373400000|2021-06-22 14:50:00|664.7|664.1|665.3|664.7|665.9|665.3|663.9|663.3|80
1624373700000|2021-06-22 14:55:00|665.2|664.6|665.2|664.6|666.3|665.7|665|664.4|275
1624374000000|2021-06-22 15:00:00|665|664.4|664.6|664|665.4|664.8|664.1|663.5|221
1624374300000|2021-06-22 15:05:00|664.5|663.9|663.6|663|665|664.4|663.2|662.6|145
1624374600000|2021-06-22 15:10:00|663.5|662.9|662.8|662.2|663.7|663.1|662.7|662.1|93
1624374900000|2021-06-22 15:15:00|663|662.4|664.6|664|665.1|664.5|663|662.4|148
1624375200000|2021-06-22 15:20:00|664.5|663.9|665|664.4|665.7|665.1|664.5|663.9|127
1624375500000|2021-06-22 15:25:00|664.7|664.1|664.4|663.8|665.5|664.9|664|663.4|80
1624375800000|2021-06-22 15:30:00|664.6|664|664|663.4|665|664.4|664|663.4|203
1624376100000|2021-06-22 15:35:00|663.8|663.2|662.8|662.2|664.3|663.7|662.3|661.7|266
1624376400000|2021-06-22 15:40:00|662.9|662.3|662.6|662|663|662.4|662|661.4|171
1624376700000|2021-06-22 15:45:00|662.7|662.1|662.7|662.1|663.2|662.6|662.2|661.6|101
1624377000000|2021-06-22 15:50:00|662.6|662|662.7|662.1|662.9|662.3|661.9|661.3|446
1624377300000|2021-06-22 15:55:00|662.5|661.9|661.9|661.3|662.7|662.1|661.7|661.1|166
1624377600000|2021-06-22 16:00:00|662.1|661.5|662.7|662.1|662.9|662.3|661.8|661.2|60
1624377900000|2021-06-22 16:05:00|662.6|662|662.5|661.9|662.9|662.3|662.2|661.6|516
1624378200000|2021-06-22 16:10:00|662.3|661.7|661.4|660.8|662.7|662.1|661.2|660.6|46
1624378500000|2021-06-22 16:15:00|661.7|661.1|659.7|659.1|661.7|661.1|659.7|659.1|302
1624378800000|2021-06-22 16:20:00|659.8|659.2|661.1|660.5|661.8|661.2|659.5|658.9|95
1624379100000|2021-06-22 16:25:00|661.2|660.6|659.8|659.2|661.2|660.6|659.3|658.7|98
1624379400000|2021-06-22 16:30:00|659.7|659.1|660.8|660.2|661.1|660.5|659.5|658.9|639
1624379700000|2021-06-22 16:35:00|660.7|660.1|660.7|660.1|661|660.4|660.2|659.6|110
1624380000000|2021-06-22 16:40:00|660.9|660.3|661.3|660.7|661.3|660.7|659.7|659.1|813
1624380300000|2021-06-22 16:45:00|661.2|660.6|662|661.4|662.4|661.8|661|660.4|248
1624380600000|2021-06-22 16:50:00|661.8|661.2|660.2|659.6|662.3|661.7|660|659.4|149
1624380900000|2021-06-22 16:55:00|660|659.4|659.2|658.6|660.1|659.5|658.4|657.8|243
1624381200000|2021-06-22 17:00:00|659.5|658.9|658.8|658.2|659.7|659.1|658.6|658|126
1624381500000|2021-06-22 17:05:00|658.7|658.1|658.5|657.9|658.8|658.2|657.9|657.3|64
1624381800000|2021-06-22 17:10:00|658.4|657.8|658.1|657.5|658.6|658|657.8|657.2|161
1624382100000|2021-06-22 17:15:00|658|657.4|658.4|657.8|658.7|658.1|657.9|657.3|100
1624382400000|2021-06-22 17:20:00|658.3|657.7|658.2|657.6|658.5|657.9|657|656.4|176
1624382700000|2021-06-22 17:25:00|658.1|657.5|658.6|658|658.9|658.3|658|657.4|54
1624383000000|2021-06-22 17:30:00|658.8|658.2|658.9|658.3|659.3|658.7|658.4|657.8|318
1624383300000|2021-06-22 17:35:00|659|658.4|659.7|659.1|659.9|659.3|658.5|657.9|414
1624383600000|2021-06-22 17:40:00|659.8|659.2|659|658.4|660|659.4|658.4|657.8|303
1624383900000|2021-06-22 17:45:00|659.3|658.7|658.8|658.2|659.3|658.7|658.3|657.7|288
1624384200000|2021-06-22 17:50:00|658.9|658.3|658.8|658.2|659|658.4|658|657.4|150
1624384500000|2021-06-22 17:55:00|658.9|658.3|659.2|658.6|659.8|659.2|658.6|658|711
1624384800000|2021-06-22 18:00:00|659.3|658.7|659.4|658.8|661.6|661|659.1|658.5|287
1624385100000|2021-06-22 18:05:00|659.3|658.7|657.2|656.6|659.7|659.1|657.1|656.5|230
1624385400000|2021-06-22 18:10:00|657.3|656.7|654.8|654.2|657.6|657|654.8|654.2|1244
1624385700000|2021-06-22 18:15:00|655.1|654.5|655.7|655.1|657.1|656.5|655.1|654.5|334
1624406400000|2021-06-23 00:00:00|657.8|657.2|659.8|659.2|660.6|660|657.2|656.6|159
1624406700000|2021-06-23 00:05:00|660|659.4|660.2|659.6|660.5|659.9|659.6|659|37
1624407000000|2021-06-23 00:10:00|660.1|659.5|660.1|659.5|660.2|659.6|659.3|658.7|42
1624407300000|2021-06-23 00:15:00|660.2|659.6|660.3|659.7|661.1|660.5|660.2|659.6|74
1624407600000|2021-06-23 00:20:00|660.5|659.9|659.3|658.7|660.6|660|659.3|658.7|53
1624407900000|2021-06-23 00:25:00|659.1|658.5|658.8|658.2|659.2|658.6|658.8|658.2|27
1624408200000|2021-06-23 00:30:00|659|658.4|657.8|657.2|659.1|658.5|657.8|657.2|12
1624408500000|2021-06-23 00:35:00|657.6|657|657.6|657|658|657.4|657.3|656.7|10
1624408800000|2021-06-23 00:40:00|657.5|656.9|657.7|657.1|657.8|657.2|657.2|656.6|8
1624409100000|2021-06-23 00:45:00|657.6|657|657.8|657.2|658.1|657.5|657.6|657|0
1624409400000|2021-06-23 00:50:00|657.7|657.1|658.1|657.5|658.1|657.5|657.7|657.1|4
1624409700000|2021-06-23 00:55:00|658.3|657.7|658.6|658|658.6|658|658.3|657.7|2
1624410000000|2021-06-23 01:00:00|658.7|658.1|659|658.4|659.3|658.7|658.6|658|187
1624410300000|2021-06-23 01:05:00|658.8|658.2|658.6|658|659.1|658.5|658.6|658|9
1624410600000|2021-06-23 01:10:00|658.7|658.1|658.8|658.2|658.8|658.2|658.6|658|6
1624410900000|2021-06-23 01:15:00|658.7|658.1|658.2|657.6|658.7|658.1|658.1|657.5|4
1624411200000|2021-06-23 01:20:00|658.3|657.7|658.1|657.5|658.3|657.7|658.1|657.5|2
1624411500000|2021-06-23 01:25:00|658.2|657.6|658.5|657.9|658.6|658|658.1|657.5|5
1624411800000|2021-06-23 01:30:00|658.3|657.7|657.8|657.2|658.5|657.9|657.8|657.2|2
1624412100000|2021-06-23 01:35:00|657.6|657|657.3|656.7|657.6|657|657.3|656.7|14
1624412400000|2021-06-23 01:40:00|657.5|656.9|657.2|656.6|657.6|657|657.1|656.5|3
1624412700000|2021-06-23 01:45:00|657.3|656.7|658.1|657.5|658.3|657.7|657.3|656.7|29
1624413000000|2021-06-23 01:50:00|658.2|657.6|658.2|657.6|658.2|657.6|658.2|657.6|0
1624413300000|2021-06-23 01:55:00|658.1|657.5|657.8|657.2|658.1|657.5|657.8|657.2|3
1624413600000|2021-06-23 02:00:00|658|657.4|657.9|657.3|658.1|657.5|657.6|657|9
1624413900000|2021-06-23 02:05:00|658|657.4|658.1|657.5|658.1|657.5|657.8|657.2|1
1624414200000|2021-06-23 02:10:00|658.2|657.6|658.3|657.7|658.4|657.8|658.1|657.5|1
1624414500000|2021-06-23 02:15:00|658.4|657.8|658.4|657.8|658.4|657.8|658.3|657.7|0
1624414800000|2021-06-23 02:20:00|658.6|658|658.6|658|658.6|658|658.3|657.7|5
1624415100000|2021-06-23 02:25:00|658.7|658.1|658.6|658|659|658.4|658.6|658|1
1624415400000|2021-06-23 02:30:00|658.7|658.1|658.9|658.3|658.9|658.3|658.6|658|1
1624415700000|2021-06-23 02:35:00|659|658.4|658.9|658.3|659.2|658.6|658.9|658.3|0
1624416000000|2021-06-23 02:40:00|659|658.4|659.3|658.7|659.4|658.8|658.9|658.3|2
1624416300000|2021-06-23 02:45:00|659.2|658.6|658.9|658.3|659.2|658.6|658.9|658.3|0
1624416600000|2021-06-23 02:50:00|658.8|658.2|658.6|658|658.8|658.2|658.5|657.9|7
1624416900000|2021-06-23 02:55:00|658.7|658.1|658.7|658.1|659|658.4|658.6|658|3
1624417200000|2021-06-23 03:00:00|658.8|658.2|659.1|658.5|659.2|658.6|658.8|658.2|0
1624417500000|2021-06-23 03:05:00|659|658.4|659.1|658.5|659.2|658.6|658.9|658.3|3
1624417800000|2021-06-23 03:10:00|659.2|658.6|659.3|658.7|659.5|658.9|659.1|658.5|3
1624418100000|2021-06-23 03:15:00|659.2|658.6|659.2|658.6|659.2|658.6|659.1|658.5|0
1624418400000|2021-06-23 03:20:00|659.1|658.5|659.2|658.6|659.2|658.6|659|658.4|1
1624418700000|2021-06-23 03:25:00|659.1|658.5|659.1|658.5|659.2|658.6|659.1|658.5|0
1624419000000|2021-06-23 03:30:00|659.2|658.6|659.1|658.5|659.3|658.7|659.1|658.5|9
1624419300000|2021-06-23 03:35:00|659.2|658.6|659.2|658.6|659.3|658.7|659.1|658.5|2
1624419600000|2021-06-23 03:40:00|659.1|658.5|659.1|658.5|659.2|658.6|659.1|658.5|0
1624419900000|2021-06-23 03:45:00|659.2|658.6|659.3|658.7|659.5|658.9|659.2|658.6|0
1624420200000|2021-06-23 03:50:00|659.2|658.6|659.6|659|659.6|659|659.1|658.5|38
1624420500000|2021-06-23 03:55:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|2
1624420800000|2021-06-23 04:00:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|2
1624421100000|2021-06-23 04:05:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|0
1624421400000|2021-06-23 04:10:00|659.8|659.2|659.9|659.3|660.2|659.6|659.8|659.2|14
1624421700000|2021-06-23 04:15:00|659.6|659|659.6|659|659.8|659.2|659.6|659|2
1624422000000|2021-06-23 04:20:00|659.5|658.9|659.8|659.2|659.8|659.2|659.5|658.9|1
1624422300000|2021-06-23 04:25:00|659.7|659.1|659.6|659|659.7|659.1|659.6|659|0
1624422600000|2021-06-23 04:30:00|659.7|659.1|659.9|659.3|660.1|659.5|659.7|659.1|3
1624422900000|2021-06-23 04:35:00|660|659.4|660.2|659.6|660.3|659.7|660|659.4|20
1624423200000|2021-06-23 04:40:00|660.3|659.7|660.2|659.6|660.4|659.8|660.2|659.6|2
1624423500000|2021-06-23 04:45:00|660.1|659.5|660.2|659.6|660.2|659.6|660.1|659.5|0
1624423800000|2021-06-23 04:50:00|660.3|659.7|660|659.4|660.3|659.7|659.8|659.2|3
1624424100000|2021-06-23 04:55:00|660.1|659.5|660.1|659.5|660.4|659.8|660|659.4|7
1624424400000|2021-06-23 05:00:00|660|659.4|660.5|659.9|660.5|659.9|659.9|659.3|18
1624424700000|2021-06-23 05:05:00|660.6|660|660.4|659.8|660.6|660|660.4|659.8|7
1624425000000|2021-06-23 05:10:00|660.5|659.9|660.2|659.6|660.5|659.9|660.1|659.5|3
1624425300000|2021-06-23 05:15:00|660.1|659.5|660|659.4|660.3|659.7|659.9|659.3|13
1624425600000|2021-06-23 05:20:00|659.9|659.3|660.6|660|660.6|660|659.9|659.3|5
1624425900000|2021-06-23 05:25:00|660.5|659.9|660.4|659.8|660.5|659.9|660.2|659.6|0
1624426200000|2021-06-23 05:30:00|660.5|659.9|660.4|659.8|660.5|659.9|660|659.4|1
1624426500000|2021-06-23 05:35:00|660.2|659.6|660.4|659.8|660.4|659.8|660.1|659.5|4
1624426800000|2021-06-23 05:40:00|660.6|660|660.5|659.9|660.6|660|660.4|659.8|0
1624427100000|2021-06-23 05:45:00|660.6|660|660.4|659.8|660.6|660|660.3|659.7|1
1624427400000|2021-06-23 05:50:00|660.2|659.6|660.2|659.6|660.6|660|660.2|659.6|0
1624427700000|2021-06-23 05:55:00|660.1|659.5|659.9|659.3|660.4|659.8|659.9|659.3|14
1624428000000|2021-06-23 06:00:00|659.7|659.1|659.7|659.1|660.1|659.5|659.6|659|24
1624428300000|2021-06-23 06:05:00|659.6|659|658.6|658|659.6|659|658.6|658|32
1624428600000|2021-06-23 06:10:00|658.1|657.5|658.1|657.5|658.3|657.7|657.8|657.2|18
1624428900000|2021-06-23 06:15:00|658|657.4|657.8|657.2|658.2|657.6|657.8|657.2|1
1624429200000|2021-06-23 06:20:00|658.1|657.5|658.1|657.5|658.1|657.5|657.8|657.2|1
1624429500000|2021-06-23 06:25:00|658|657.4|658.1|657.5|658.3|657.7|658|657.4|1
1624429800000|2021-06-23 06:30:00|658.2|657.6|657.8|657.2|658.6|658|657.8|657.2|6
1624430100000|2021-06-23 06:35:00|658|657.4|658.3|657.7|658.4|657.8|658|657.4|40
1624430400000|2021-06-23 06:40:00|658.4|657.8|658.6|658|658.8|658.2|658.3|657.7|8
1624430700000|2021-06-23 06:45:00|658.3|657.7|658.2|657.6|658.3|657.7|658.1|657.5|0
1624431000000|2021-06-23 06:50:00|658.3|657.7|658.1|657.5|658.3|657.7|657.8|657.2|4
1624431300000|2021-06-23 06:55:00|658.3|657.7|658.1|657.5|658.3|657.7|657.8|657.2|7
1624431600000|2021-06-23 07:00:00|658.2|657.6|658.6|658|658.6|658|657.8|657.2|1
1624431900000|2021-06-23 07:05:00|658.3|657.7|658.1|657.5|658.6|658|658.1|657.5|9
1624432200000|2021-06-23 07:10:00|658.2|657.6|658.6|658|658.6|658|658.1|657.5|7
1624432500000|2021-06-23 07:15:00|658.5|657.9|660.3|659.7|660.3|659.7|658.5|657.9|3
1624432800000|2021-06-23 07:20:00|660.2|659.6|659.8|659.2|660.2|659.6|659.6|659|9
1624433100000|2021-06-23 07:25:00|659.7|659.1|660.6|660|660.6|660|659.6|659|10
1624433400000|2021-06-23 07:30:00|660.3|659.7|661.5|660.9|661.5|660.9|660.3|659.7|10
1624433700000|2021-06-23 07:35:00|661.6|661|661.7|661.1|662|661.4|661.3|660.7|3
1624434000000|2021-06-23 07:40:00|661.6|661|662.1|661.5|662.3|661.7|661.5|660.9|13
1624434300000|2021-06-23 07:45:00|661.8|661.2|661.8|661.2|662.1|661.5|661.6|661|4
1624434600000|2021-06-23 07:50:00|661.7|661.1|661.8|661.2|661.8|661.2|661.6|661|9
1624434900000|2021-06-23 07:55:00|661.6|661|663.6|663|663.6|663|661.6|661|21
1624435200000|2021-06-23 08:00:00|663.8|663.2|664.1|663.5|664.8|664.2|663.8|663.2|26
1624435500000|2021-06-23 08:05:00|664.2|663.6|663.3|662.7|664.6|664|663.3|662.7|15
1624435800000|2021-06-23 08:10:00|663.6|663|663.3|662.7|663.6|663|663|662.3|0
1624436100000|2021-06-23 08:15:00|663.5|662.9|664.6|664|664.6|664|663.5|662.9|6
1624436400000|2021-06-23 08:20:00|664.5|663.9|663.8|663.2|664.5|663.9|663.8|663.2|10
1624436700000|2021-06-23 08:25:00|664|663.4|664.3|663.7|664.3|663.7|663.7|663.1|2
1624437000000|2021-06-23 08:30:00|664.2|663.6|665|664.4|665.1|664.5|664.2|663.6|5
1624437300000|2021-06-23 08:35:00|665.1|664.5|665.2|664.6|665.2|664.6|664.8|664.2|8
1624437600000|2021-06-23 08:40:00|665.3|664.7|665.3|664.7|665.7|665.1|665.1|664.5|13
1624437900000|2021-06-23 08:45:00|665.5|664.9|665.6|665|665.8|665.2|665.3|664.7|13
1624438200000|2021-06-23 08:50:00|665.7|665.1|665|664.4|665.8|665.2|664.6|664|5
1624438500000|2021-06-23 08:55:00|664.8|664.2|664.7|664.1|665.1|664.5|664.6|664|14
1624438800000|2021-06-23 09:00:00|664.6|664|665.3|664.7|665.6|665|664.6|664|5
1624439100000|2021-06-23 09:05:00|665.1|664.5|664.1|663.5|665.1|664.5|664.1|663.5|5
1624439400000|2021-06-23 09:10:00|664.2|663.6|663.5|662.9|664.2|663.6|663.1|662.5|79
1624439700000|2021-06-23 09:15:00|663.6|663|664|663.4|664.3|663.7|663.3|662.7|14
1624440000000|2021-06-23 09:20:00|664.1|663.5|663.3|662.7|664.3|663.7|663.3|662.7|8
1624440300000|2021-06-23 09:25:00|663.2|662.6|662.6|662|663.2|662.6|662.2|661.6|11
1624440600000|2021-06-23 09:30:00|662.7|662.1|662.6|662|662.7|662.1|662.1|661.5|17
1624440900000|2021-06-23 09:35:00|662.8|662.2|662.1|661.5|663|662.4|662.1|661.5|6
1624441200000|2021-06-23 09:40:00|662.2|661.6|663|662.4|663|662.4|662.2|661.6|1
1624441500000|2021-06-23 09:45:00|663.1|662.5|662.8|662.2|663.1|662.5|662.7|662.1|5
1624441800000|2021-06-23 09:50:00|663|662.4|663.2|662.6|663.7|663.1|662.7|662.1|34
1624442100000|2021-06-23 09:55:00|663.1|662.5|663.3|662.7|663.3|662.7|662.7|662.1|69
1624442400000|2021-06-23 10:00:00|663.5|662.9|663.6|663|663.8|663.2|663.3|662.7|46
1624442700000|2021-06-23 10:05:00|663.3|662.7|662.6|662|663.3|662.7|662.6|662|1
1624443000000|2021-06-23 10:10:00|662.7|662.1|663|662.4|663.1|662.5|662.6|662|14
1624443300000|2021-06-23 10:15:00|662.9|662.3|663.6|663|663.6|663|662.8|662.2|50
1624443600000|2021-06-23 10:20:00|663.5|662.9|663.3|662.7|663.6|663|663.1|662.5|18
1624443900000|2021-06-23 10:25:00|663.5|662.9|663.6|663|663.8|663.2|663.3|662.7|4
1624444200000|2021-06-23 10:30:00|663.5|662.9|663.8|663.2|663.8|663.2|663.5|662.9|1
1624444500000|2021-06-23 10:35:00|664|663.4|664.1|663.5|664.3|663.7|663.8|663.2|10
1624444800000|2021-06-23 10:40:00|664.2|663.6|664|663.4|664.2|663.6|663.8|663.2|2
1624445100000|2021-06-23 10:45:00|663.9|663.3|663.3|662.7|663.9|663.3|663.3|662.7|3
1624445400000|2021-06-23 10:50:00|663.5|662.9|663|662.4|663.5|662.9|662.9|662.3|9
1624445700000|2021-06-23 10:55:00|663.1|662.5|663.7|663.1|663.8|663.2|663.1|662.5|5
1624446000000|2021-06-23 11:00:00|663.6|663|664.1|663.5|664.3|663.7|663.6|663|5
1624446300000|2021-06-23 11:05:00|664.2|663.6|663.9|663.3|664.3|663.7|663.8|663.2|11
1624446600000|2021-06-23 11:10:00|664|663.4|662.9|662.3|664.1|663.5|662.9|662.3|4
1624446900000|2021-06-23 11:15:00|663|662.4|662.1|661.5|663.1|662.5|662.1|661.5|2
1624447200000|2021-06-23 11:20:00|662.4|661.8|661.2|660.6|662.5|661.9|661.1|660.5|35
1624447500000|2021-06-23 11:25:00|661.1|660.5|661.6|661|661.6|661|661|660.4|12
1624447800000|2021-06-23 11:30:00|661.5|660.9|661.9|661.3|661.9|661.3|661.2|660.6|6
1624448100000|2021-06-23 11:35:00|662.1|661.5|661.1|660.5|662.4|661.8|661.1|660.5|4
1624448400000|2021-06-23 11:40:00|661.2|660.6|661.1|660.5|661.5|660.9|660.7|660.1|14
1624448700000|2021-06-23 11:45:00|661.3|660.7|661.4|660.8|661.6|661|661.1|660.5|6
1624449000000|2021-06-23 11:50:00|661.5|660.9|661|660.4|661.7|661.1|660.9|660.3|20
1624449300000|2021-06-23 11:55:00|661.1|660.5|661.5|660.9|662|661.4|661.1|660.5|22
1624449600000|2021-06-23 12:00:00|661.6|661|661.6|661|662.8|662.2|661.6|661|60
1624449900000|2021-06-23 12:05:00|661.7|661.1|660.4|659.8|661.7|661.1|660.4|659.8|21
1624450200000|2021-06-23 12:10:00|660.5|659.9|660.5|659.9|660.6|660|659.9|659.3|123
1624450500000|2021-06-23 12:15:00|660.4|659.8|661.3|660.7|661.4|660.8|660.4|659.8|13
1624450800000|2021-06-23 12:20:00|661.5|660.5|661.8|661.2|662.1|661.5|661.3|660.5|11
1624451100000|2021-06-23 12:25:00|661.7|661.1|662.3|661.7|663|662.4|661.6|661|50
1624451400000|2021-06-23 12:30:00|662.5|661.9|661.9|661.3|662.7|662.1|661.6|661|21
1624451700000|2021-06-23 12:35:00|662.1|661.5|660.9|660.3|662.5|661.9|660.9|660.3|75
1624452000000|2021-06-23 12:40:00|660.6|660|662.1|661.5|662.1|661.5|660.1|659.5|374
1624455000000|2021-06-23 13:30:00|661.6|661|664.9|664.3|668.6|668|659.1|658.5|1778
1624455300000|2021-06-23 13:35:00|664.6|664|667|666.4|667.1|666.5|664.6|664|651
1624455600000|2021-06-23 13:40:00|666.9|666.3|668.4|667.8|668.4|667.8|666.9|666.3|562
1624455900000|2021-06-23 13:45:00|668.2|667.6|670.1|669.5|671.5|670.9|666.9|666.3|739
1624456200000|2021-06-23 13:50:00|669.9|669.3|669.6|669|672|671.4|669.4|668.8|530
1624456500000|2021-06-23 13:55:00|669.7|669.1|668|667.4|670.5|669.9|667.9|667.3|502
1624456800000|2021-06-23 14:00:00|667.9|667.3|667.7|667.1|669.8|669.2|667.1|666.5|502
1624457100000|2021-06-23 14:05:00|667.8|667.2|667.5|666.9|668.6|668|667.4|666.8|103
1624457400000|2021-06-23 14:10:00|667.6|667|667.2|666.6|668.1|667.5|666.7|666.1|517
1624457700000|2021-06-23 14:15:00|667.1|666.5|667.6|667|667.6|667|666.4|665.8|148
1624458000000|2021-06-23 14:20:00|667.4|666.8|665.2|664.6|667.7|667.1|665.1|664.5|174
1624458300000|2021-06-23 14:25:00|665.1|664.5|665.9|665.3|666.4|665.8|665.1|664.5|496
1624458600000|2021-06-23 14:30:00|666.1|665.5|663.4|662.8|666.1|665.5|663.4|662.8|298
1624458900000|2021-06-23 14:35:00|663.6|663|662.4|661.8|663.7|663.1|661.9|661.3|305
1624459200000|2021-06-23 14:40:00|662.2|661.6|661.8|661.2|662.6|662|661.4|660.8|344
1624459500000|2021-06-23 14:45:00|661.7|661.1|661.4|660.8|662.4|661.8|661.2|660.6|114
1624459800000|2021-06-23 14:50:00|661.5|660.9|662.1|661.5|662.4|661.8|661.4|660.8|191
1624460100000|2021-06-23 14:55:00|661.9|661.3|659.7|659.1|661.9|661.3|659.6|659|394
1624460400000|2021-06-23 15:00:00|659.9|659.3|659.6|659|660.9|660.3|658.9|658.3|365
1624460700000|2021-06-23 15:05:00|659.5|658.9|658.2|657.6|659.9|659.3|658.1|657.5|237
1624461000000|2021-06-23 15:10:00|658.4|657.8|660.1|659.5|660.4|659.8|658.4|657.8|214
1624461300000|2021-06-23 15:15:00|660.2|659.6|659.7|659.1|660.9|660.3|659.4|658.8|405
1624461600000|2021-06-23 15:20:00|659.8|659.2|659.7|659.1|660.4|659.8|659.4|658.8|173
1624461900000|2021-06-23 15:25:00|659.8|659.2|660.2|659.6|661.7|661.1|659.4|658.8|758
1624462200000|2021-06-23 15:30:00|659.9|659.3|658.7|658.1|660.2|659.6|658.4|657.8|730
1624462500000|2021-06-23 15:35:00|658.8|658.2|660.6|660|661|660.4|658.7|658.1|1396
1624462800000|2021-06-23 15:40:00|660.5|659.9|661.5|660.9|661.7|661.1|660.3|659.7|330
1624463100000|2021-06-23 15:45:00|661.2|660.6|661|660.4|661.2|660.6|660.7|660.1|194
1624463400000|2021-06-23 15:50:00|660.7|660.1|661.7|661.1|661.7|661.1|660|659.4|125
1624463700000|2021-06-23 15:55:00|661.6|661|660.9|660.3|661.8|661.2|660.7|660.1|529
1624464000000|2021-06-23 16:00:00|661|660.4|660.9|660.3|661.7|661.1|660.7|660.1|156
1624464300000|2021-06-23 16:05:00|660.7|660.1|661.2|660.6|661.7|661.1|660.5|659.9|150
1624464600000|2021-06-23 16:10:00|661|660.4|660.7|660.1|661.1|660.5|660|659.4|298
1624464900000|2021-06-23 16:15:00|660.8|660.2|659.7|659.1|661.5|660.9|659.4|658.8|333
1624465200000|2021-06-23 16:20:00|659.9|659.3|660.2|659.6|660.6|660|659.4|658.8|167
1624465500000|2021-06-23 16:25:00|659.9|659.3|660.2|659.6|660.7|660.1|659.8|659.2|62
1624465800000|2021-06-23 16:30:00|659.9|659.3|659.4|658.8|660.2|659.6|659.2|658.6|358
1624466100000|2021-06-23 16:35:00|659.3|658.7|659.4|658.8|659.4|658.8|658.9|658.3|154
1624466400000|2021-06-23 16:40:00|659.7|659.1|659.9|659.3|660.1|659.5|659.4|658.8|61
1624466700000|2021-06-23 16:45:00|659.8|659.2|658.4|657.8|659.9|659.3|658.4|657.8|139
1624467000000|2021-06-23 16:50:00|658.6|658|657.9|657.3|658.6|658|657.4|656.8|63
1624467300000|2021-06-23 16:55:00|657.7|657.1|659.6|659|660|659.4|657.7|657.1|98
1624467600000|2021-06-23 17:00:00|659.7|659.1|660|659.4|661|660.4|659.4|658.8|850
1624467900000|2021-06-23 17:05:00|659.9|659.3|661|660.4|661|660.4|659.7|659.1|237
1624468200000|2021-06-23 17:10:00|660.7|660.1|660.4|659.8|661|660.4|660.4|659.8|510
1624468500000|2021-06-23 17:15:00|660.5|659.9|661.2|660.6|661.2|660.6|660.4|659.8|408
1624468800000|2021-06-23 17:20:00|661.7|661.1|661.5|660.9|661.7|661.1|660.7|660.1|176
1624469100000|2021-06-23 17:25:00|661.2|660.6|661.2|660.6|661.5|660.9|661|660.4|667
1624469400000|2021-06-23 17:30:00|661.4|660.8|661.2|660.6|661.5|660.9|660.7|660.1|41
1624469700000|2021-06-23 17:35:00|661.4|660.8|662|661.4|662|661.4|661.2|660.6|62
1624470000000|2021-06-23 17:40:00|662.2|661.6|661.7|661.1|662.5|661.9|661.7|661.1|55
1624470300000|2021-06-23 17:45:00|661.9|661.3|662.4|661.8|662.5|661.9|661.7|661.1|197
1624470600000|2021-06-23 17:50:00|662.5|661.9|662.4|661.8|662.7|662.1|662|661.4|153
1624470900000|2021-06-23 17:55:00|662.5|661.9|662|661.4|663|662.4|662|661.4|148
1624471200000|2021-06-23 18:00:00|661.9|661.3|661.7|661.1|662.2|661.6|661.5|660.9|423
1624471500000|2021-06-23 18:05:00|661.8|661.2|661.5|660.9|662.5|661.9|661.5|660.9|231
1624471800000|2021-06-23 18:10:00|662|661.4|664.1|663.5|664.7|664.1|661.5|660.9|900
1624472100000|2021-06-23 18:15:00|664.2|663.6|664.5|663.9|665.2|664.6|664|663.4|1334
1624492800000|2021-06-24 00:00:00|661.9|661.3|662|661.4|662.9|662.2|660|659.4|202
1624493100000|2021-06-24 00:05:00|662.2|661.6|661.9|661.3|662.5|661.9|661.7|660.8|49
1624493400000|2021-06-24 00:10:00|661.8|661.2|661|660.4|662|661.4|661|660.4|14
1624493700000|2021-06-24 00:15:00|660.9|660.3|661.1|660.5|661.3|660.7|660.6|660|72
1624494000000|2021-06-24 00:20:00|661|660.4|660.9|660.3|661.3|660.7|660.8|660|4
1624494300000|2021-06-24 00:25:00|661|660.4|659.7|659.1|661|660.4|659.5|658.9|13
1624494600000|2021-06-24 00:30:00|659.6|659|659.9|659.3|660|659.4|659.6|659|23
1624494900000|2021-06-24 00:35:00|660|659.4|660.1|659.5|660.6|660|659.9|659.3|7
1624495200000|2021-06-24 00:40:00|660|659.4|660.4|659.8|660.5|659.9|660|659.4|4
1624495500000|2021-06-24 00:45:00|660.3|659.7|659.9|659.3|660.3|659.7|659.8|659.2|57
1624495800000|2021-06-24 00:50:00|660|659.4|660.3|659.7|660.5|659.9|660|659.4|58
1624496100000|2021-06-24 00:55:00|660.4|659.8|660.1|659.5|660.5|659.9|660|659.4|0
1624496400000|2021-06-24 01:00:00|660|659.4|659.9|659.3|660.3|659.7|659.5|658.9|1
1624496700000|2021-06-24 01:05:00|660|659.4|658.8|658.2|660|659.4|658.8|658.2|15
1624497000000|2021-06-24 01:10:00|658.9|658.3|658.4|657.8|658.9|658.3|658.3|657.7|9
1624497300000|2021-06-24 01:15:00|658.5|657.9|658.9|658.3|659|658.4|658.4|657.8|7
1624497600000|2021-06-24 01:20:00|659|658.4|658.9|658.3|659.3|658.7|658.8|658.2|4
1624497900000|2021-06-24 01:25:00|658.8|658.2|659|658.4|659.3|658.7|658.7|658.1|13
1624498200000|2021-06-24 01:30:00|659.3|658.7|660|659.4|660|659.4|658.9|658.3|30
1624498500000|2021-06-24 01:35:00|659.8|659.2|660|659.4|660|659.4|659.7|659.1|9
1624498800000|2021-06-24 01:40:00|660.3|659.7|660.3|659.7|660.3|659.7|660.2|659.6|6
1624499100000|2021-06-24 01:45:00|660.2|659.6|660.3|659.7|660.3|659.7|660|659.4|0
1624499400000|2021-06-24 01:50:00|660.2|659.6|659.8|659.2|660.5|659.9|659.5|658.9|28
1624499700000|2021-06-24 01:55:00|659.7|659.1|659.8|659.2|660|659.4|659.7|659.1|36
1624500000000|2021-06-24 02:00:00|659.9|659.3|659.4|658.8|660|659.4|659.3|658.7|29
1624500300000|2021-06-24 02:05:00|659.5|658.9|659.5|658.9|659.5|658.9|659.3|658.7|2
1624500600000|2021-06-24 02:10:00|659.8|659.2|659.8|659.2|660|659.4|659.8|659.2|3
1624500900000|2021-06-24 02:15:00|659.7|659.1|659.8|659.2|659.8|659.2|659.5|658.9|1
1624501200000|2021-06-24 02:20:00|660|659.4|659.8|659.2|660|659.4|659.8|659.2|0
1624501500000|2021-06-24 02:25:00|660|659.4|659.8|659.2|660|659.4|659.5|658.9|1
1624501800000|2021-06-24 02:30:00|659.5|658.9|659.8|659.2|659.8|659.2|659.5|658.9|4
1624502100000|2021-06-24 02:35:00|660|659.4|660|659.4|660.4|659.8|660|659.4|4
1624502400000|2021-06-24 02:40:00|659.9|659.3|660|659.4|660|659.4|659.5|658.9|2
1624502700000|2021-06-24 02:45:00|659.9|659.3|659.8|659.2|660|659.4|659.8|659.2|0
1624503000000|2021-06-24 02:50:00|660|659.4|659.8|659.2|660|659.4|659.8|659.2|0
1624503300000|2021-06-24 02:55:00|659.5|658.9|659.5|658.9|659.5|658.9|659.5|658.9|2
1624503600000|2021-06-24 03:00:00|659.8|659.2|659.8|659.2|660.3|659.7|659.8|659.2|9
1624503900000|2021-06-24 03:05:00|659.7|659.1|660|659.4|660|659.4|659.7|659.1|4
1624504200000|2021-06-24 03:10:00|659.8|659.2|659.8|659.2|660|659.4|659.8|659.2|13
1624504500000|2021-06-24 03:15:00|659.9|659.3|659.8|659.2|660|659.4|659.8|659.2|6
1624504800000|2021-06-24 03:20:00|659.7|659.1|659.8|659.2|659.9|659.3|659.5|658.9|1
1624505100000|2021-06-24 03:25:00|659.9|659.3|660|659.4|660.3|659.7|659.8|659.2|15
1624505400000|2021-06-24 03:30:00|660.1|659.5|660|659.4|660.1|659.5|660|659.4|1
1624505700000|2021-06-24 03:35:00|659.9|659.3|660|659.4|660|659.4|659.8|659.2|34
1624506000000|2021-06-24 03:40:00|660.1|659.5|660.3|659.7|660.3|659.7|660.1|659.5|2
1624506600000|2021-06-24 03:50:00|659.9|659.3|660|659.4|660.1|659.5|659.9|659.3|4
1624506900000|2021-06-24 03:55:00|660.2|659.6|660.3|659.7|660.3|659.7|660.2|659.6|6
1624507200000|2021-06-24 04:00:00|660.7|660.1|660.8|660.2|660.8|660.2|660.5|659.9|4
1624507500000|2021-06-24 04:05:00|660.7|660.1|660.8|660.2|661|660.4|660.7|660.1|0
1624508100000|2021-06-24 04:15:00|660.9|660.3|660.8|660.2|660.9|660.3|660.7|660.1|0
1624508400000|2021-06-24 04:20:00|660.7|660.1|660.7|660.1|660.8|660.2|660.5|659.9|0
1624508700000|2021-06-24 04:25:00|660.5|659.9|660.5|659.9|660.5|659.9|660.5|659.9|10
1624509000000|2021-06-24 04:30:00|660.3|659.7|660.3|659.7|660.5|659.9|660.3|659.7|2
1624509300000|2021-06-24 04:35:00|659.8|659.2|659.8|659.2|659.8|659.2|659.8|659.2|1
1624509600000|2021-06-24 04:40:00|659.5|658.9|659.5|658.9|659.8|659.2|659.5|658.9|16
1624509900000|2021-06-24 04:45:00|659.3|658.7|659.5|658.9|659.5|658.9|659.3|658.7|4
1624510200000|2021-06-24 04:50:00|659.3|658.7|659.3|658.7|659.5|658.9|659.3|658.7|2
1624510500000|2021-06-24 04:55:00|659|658.4|659|658.4|659|658.4|659|658.4|2
1624510800000|2021-06-24 05:00:00|658.9|658.3|658.5|657.9|658.9|658.3|657.8|657.2|13
1624511100000|2021-06-24 05:05:00|658.4|657.8|658.5|657.9|658.5|657.9|658.3|657.7|7
1624511400000|2021-06-24 05:10:00|658.8|658.2|658.5|657.9|658.8|658.2|658.3|657.7|1
1624511700000|2021-06-24 05:15:00|658.4|657.8|658.5|657.9|658.5|657.9|658.4|657.8|0
1624512000000|2021-06-24 05:20:00|658.8|658.2|658.8|658.2|658.8|658.2|658.5|657.9|0
1624512300000|2021-06-24 05:25:00|658.5|657.9|658.8|658.2|659|658.4|658.5|657.9|0
1624512600000|2021-06-24 05:30:00|658.9|658.3|658.8|658.2|659|658.4|658.8|658.2|2
1624512900000|2021-06-24 05:35:00|659|658.4|659|658.4|659|658.4|658.8|658.2|2
1624513200000|2021-06-24 05:40:00|659.3|658.7|659.4|658.8|659.5|658.9|659|658.4|0
1624513500000|2021-06-24 05:45:00|659.3|658.7|659.3|658.7|659.5|658.9|659|658.4|0
1624513800000|2021-06-24 05:50:00|659.4|658.8|659.3|658.7|659.4|658.8|659.3|658.7|1
1624514100000|2021-06-24 05:55:00|659.2|658.6|659.3|658.7|659.5|658.9|659|658.4|1
1624514400000|2021-06-24 06:00:00|659|658.4|659.4|658.8|659.5|658.9|659|658.4|2
1624514700000|2021-06-24 06:05:00|659.3|658.7|659.5|658.9|659.8|659.2|659.2|658.6|27
1624515000000|2021-06-24 06:10:00|659.4|658.8|660.2|659.6|660.2|659.6|659|658.4|24
1624515300000|2021-06-24 06:15:00|660.3|659.7|660.5|659.9|660.5|659.9|659.9|659.3|14
1624515600000|2021-06-24 06:20:00|660.7|660.1|662|661.4|662.2|661.6|660.7|660.1|10
1624515900000|2021-06-24 06:25:00|662.2|661.6|662|661.4|662.3|661.7|661.8|661.2|2
1624516200000|2021-06-24 06:30:00|661.8|661.2|661.8|661.2|662.3|661.7|661.5|660.9|19
1624516500000|2021-06-24 06:35:00|662|661.4|661.8|661.2|662.3|661.7|661.8|661.2|173
1624516800000|2021-06-24 06:40:00|662|661.4|661.5|660.9|662|661.4|661|660.4|39
1624517100000|2021-06-24 06:45:00|661.4|660.8|662|661.4|662.3|661.7|661.3|660.7|2
1624517400000|2021-06-24 06:50:00|662.3|661.7|661.2|660.6|662.3|661.7|661.2|660.6|3
1624517700000|2021-06-24 06:55:00|661|660.4|660.9|660.3|661.5|660.9|660.8|660.2|0
1624518000000|2021-06-24 07:00:00|660.8|660.2|660.8|660.2|660.8|660.2|660|659.4|2
1624518300000|2021-06-24 07:05:00|660.7|660.1|661.4|660.8|661.4|660.8|660.7|660.1|3
1624518600000|2021-06-24 07:10:00|661.3|660.7|660.8|660.2|661.8|661.2|660.5|659.9|14
1624518900000|2021-06-24 07:15:00|660.5|659.9|660|659.4|660.6|659.9|659.8|659.1|5
1624519200000|2021-06-24 07:20:00|659.9|659.3|660|659.4|660.3|659.7|659.8|659.2|1
1624519500000|2021-06-24 07:25:00|659.8|659.2|659.8|659.2|659.8|659.2|659.5|658.9|0
1624519800000|2021-06-24 07:30:00|659.7|659.1|659.5|658.9|659.8|659.2|659|658.4|2
1624520100000|2021-06-24 07:35:00|659.8|659.2|660|659.4|660|659.4|659.8|659.2|1
1624520400000|2021-06-24 07:40:00|660.2|659.6|659.3|658.7|660.3|659.7|659.3|658.7|3
1624520700000|2021-06-24 07:45:00|659.4|658.8|659.8|659.2|659.8|659.2|659|658.4|13
1624521000000|2021-06-24 07:50:00|659.5|658.9|659|658.4|659.5|658.9|658.8|658.2|19
1624521300000|2021-06-24 07:55:00|658.9|658.3|657.9|657.3|659|658.4|657.8|657.2|26
1624521600000|2021-06-24 08:00:00|657.8|657.2|657.7|657.1|658.3|657.7|657.6|657|27
1624521900000|2021-06-24 08:05:00|657.8|657.2|657.5|656.9|658|657.4|657.5|656.9|61
1624522200000|2021-06-24 08:10:00|657.7|657.1|657.5|656.9|657.8|657.2|657.5|656.9|36
1624522500000|2021-06-24 08:15:00|657.8|657.2|658.1|657.5|658.1|657.5|657.7|657.1|46
1624522800000|2021-06-24 08:20:00|657.9|657.3|658.3|657.7|658.3|657.7|657.9|657.3|110
1624523100000|2021-06-24 08:25:00|658.6|658|658.6|658|658.8|658.2|658.6|658|13
1624523400000|2021-06-24 08:30:00|658.3|657.7|657.3|656.7|658.8|658.2|657.3|656.7|21
1624523700000|2021-06-24 08:35:00|657.4|656.8|656.8|656.2|657.5|656.9|656.6|656|76
1624524000000|2021-06-24 08:40:00|656.7|656.1|656.3|655.7|656.8|656.2|656.1|655.5|22
1624524300000|2021-06-24 08:45:00|656.6|656|656.7|656.1|656.9|656.3|656.3|655.7|201
1624524600000|2021-06-24 08:50:00|656.6|656|657.1|656.5|657.3|656.7|656.6|656|21
1624524900000|2021-06-24 08:55:00|656.8|656.2|657.1|656.5|657.4|656.7|656.7|656.1|24
1624525200000|2021-06-24 09:00:00|656.9|656.3|657.3|656.7|657.3|656.7|656.6|656|6
1624525500000|2021-06-24 09:05:00|657.4|656.8|657.7|657.1|658.1|657.5|657.4|656.8|9
1624525800000|2021-06-24 09:10:00|657.6|657|657.3|656.7|658.4|657.7|657.1|656.5|0
1624526100000|2021-06-24 09:15:00|657.1|656.5|656.8|656.2|657.3|656.7|656.3|655.7|12
1624526400000|2021-06-24 09:20:00|656.7|656.1|656.9|656.3|657.2|656.6|656.6|656|2
1624526700000|2021-06-24 09:25:00|656.8|656.2|656.7|656.1|656.8|656.2|656.5|655.9|19
1624527000000|2021-06-24 09:30:00|656.6|656|656.6|656|656.8|656.2|656.3|655.7|8
1624527300000|2021-06-24 09:35:00|656.4|655.8|656.4|655.8|656.9|656.3|656.3|655.7|4
1624527600000|2021-06-24 09:40:00|656.3|655.7|656.1|655.5|656.4|655.8|656.1|655.5|57
1624527900000|2021-06-24 09:45:00|655.8|655.2|655.8|655.2|656.3|655.7|655.6|655|32
1624528200000|2021-06-24 09:50:00|655.7|655.1|654.1|653.5|655.8|655.2|654.1|653.4|39
1624528500000|2021-06-24 09:55:00|654.2|653.6|653.8|653.2|654.3|653.7|653.8|653.2|131
1624528800000|2021-06-24 10:00:00|653.4|652.8|652.4|651.4|653.8|653.2|652.2|651.4|95
1624529100000|2021-06-24 10:05:00|652.2|651.6|652.8|652.2|653.1|652.5|652.2|651.4|35
1624529400000|2021-06-24 10:10:00|652.9|652.3|653.3|652.7|653.7|653.1|652.6|652|46
1624529700000|2021-06-24 10:15:00|653.4|652.8|654.3|653.7|654.6|654|652.8|652.2|37
1624530000000|2021-06-24 10:20:00|654.4|653.8|654.1|653.5|654.8|654|653.9|653.3|26
1624530300000|2021-06-24 10:25:00|654.3|653.7|654.5|653.9|654.5|653.9|654.1|653.5|51
1624530600000|2021-06-24 10:30:00|654.6|654|653.8|653.2|654.7|654.1|653.8|653.2|26
1624530900000|2021-06-24 10:35:00|654.1|653.5|654.6|654|654.6|654|654.1|653.5|48
1624531200000|2021-06-24 10:40:00|654.3|653.7|654.8|654.2|654.8|654.2|654.3|653.7|39
1624531500000|2021-06-24 10:45:00|654.6|654|654.6|654|654.8|654.2|654.4|653.8|30
1624531800000|2021-06-24 10:50:00|654.7|654.1|653.9|653.3|654.8|654.2|653.7|653.1|37
1624532100000|2021-06-24 10:55:00|654.1|653.5|654.4|653.8|654.6|654|654.1|653.4|66
1624532400000|2021-06-24 11:00:00|654.6|654|654.6|654|654.8|654.2|654.2|653.6|9
1624532700000|2021-06-24 11:05:00|654.4|653.8|655.1|654.5|655.3|654.7|654.3|653.6|23
1624533000000|2021-06-24 11:10:00|654.8|654.2|656.8|656.2|656.8|656.2|654.8|654.2|282
1624533300000|2021-06-24 11:15:00|656.7|656.1|656.1|655.5|657.3|656.7|656.1|655.5|27
1624533600000|2021-06-24 11:20:00|656.2|655.6|656.3|655.7|656.6|656|656.1|655.4|48
1624533900000|2021-06-24 11:25:00|656.2|655.6|656.6|656|656.7|656.1|656.1|655.5|91
1624534200000|2021-06-24 11:30:00|656.3|655.7|655.4|654.8|656.4|655.8|655.3|654.7|69
1624534500000|2021-06-24 11:35:00|655.3|654.7|654.3|653.7|655.4|654.8|654.3|653.7|15
1624534800000|2021-06-24 11:40:00|654.6|654|654.1|653.5|654.6|654|653.8|653.2|50
1624535100000|2021-06-24 11:45:00|654.3|653.7|654.3|653.7|654.4|653.8|654.3|653.7|59
1624535400000|2021-06-24 11:50:00|654|653.4|653.3|652.7|654.3|653.7|653.3|652.7|66
1624535700000|2021-06-24 11:55:00|653.1|652.5|653.1|652.5|653.8|653.2|652.8|652.2|61
1624536000000|2021-06-24 12:00:00|652.8|652.2|653.1|652.5|653.6|653|652.6|652|64
1624536300000|2021-06-24 12:05:00|652.6|652|650.9|650.3|652.6|652|650.3|649.6|92
1624536600000|2021-06-24 12:10:00|651.1|650.5|650.4|649.8|651.2|650.6|650.3|649.7|47
1624536900000|2021-06-24 12:15:00|650.3|649.7|649.1|648.5|651.6|651|649.1|648.5|51
1624537200000|2021-06-24 12:20:00|648.9|648.3|648.6|648|649.6|649|648.3|647.7|122
1624537500000|2021-06-24 12:25:00|648.4|647.8|648.9|648.3|649.1|648.5|648.1|647.5|45
1624537800000|2021-06-24 12:30:00|649.1|648.5|649.8|649.2|650.4|649.6|648.8|648|135
1624538100000|2021-06-24 12:35:00|649.9|649.3|650.2|649.6|650.8|650.2|649.9|649.3|40
1624538400000|2021-06-24 12:40:00|650.3|649.7|650.2|649.6|650.7|650.1|649.7|649.1|26
1624541400000|2021-06-24 13:30:00|649.2|648.6|650.1|649.5|651.6|651|646.9|646.3|1061
1624541700000|2021-06-24 13:35:00|650.2|649.6|648.8|648.2|650.3|649.7|647.6|647|354
1624542000000|2021-06-24 13:40:00|649.1|648.5|651.1|650.5|652.4|651.8|649.1|648.5|290
1624542300000|2021-06-24 13:45:00|650.9|650.3|648.1|647.5|650.9|650.3|646.9|646.3|163
1624542600000|2021-06-24 13:50:00|648.2|647.6|648.9|648.3|649.5|648.9|648.1|647.5|126
1624542900000|2021-06-24 13:55:00|648.8|648.2|646.7|646.1|649.1|648.5|646.7|646.1|164
1624543200000|2021-06-24 14:00:00|646.9|646.3|645.4|644.8|647.3|646.7|645.3|644.7|203
1624543500000|2021-06-24 14:05:00|645.3|644.7|646.8|646.2|647|646.4|644.6|644|783
1624543800000|2021-06-24 14:10:00|646.6|646|646.8|646.2|647.3|646.7|645.3|644.6|158
1624544100000|2021-06-24 14:15:00|647|646.4|647.1|646.5|647.3|646.7|646.3|645.7|142
1624544400000|2021-06-24 14:20:00|647.3|646.7|648.8|648.2|649.3|648.7|647.1|646.5|200
1624544700000|2021-06-24 14:25:00|648.7|648.1|650.5|649.9|650.8|650.2|648.3|647.7|226
1624545000000|2021-06-24 14:30:00|650.4|649.8|649.8|649.2|650.4|649.8|647.6|647|162
1624545300000|2021-06-24 14:35:00|650|649.4|649.9|649.3|650.5|649.9|649.1|648.5|63
1624545600000|2021-06-24 14:40:00|649.8|649.2|648|647.4|649.8|649.2|647.8|647.2|55
1624545900000|2021-06-24 14:45:00|648.1|647.5|647.1|646.5|648.7|648.1|647.1|646.5|91
1624546200000|2021-06-24 14:50:00|647.3|646.7|646.8|646.2|648.1|647.5|646.5|645.8|64
1624546500000|2021-06-24 14:55:00|646.6|646|647.8|647.2|647.8|647.2|645.8|645.2|53
1624546800000|2021-06-24 15:00:00|647.7|647.1|647.3|646.7|648.6|648|645.7|645.1|67
1624547100000|2021-06-24 15:05:00|647.1|646.5|649.6|649|649.8|649.2|647.1|646.5|76
1624547400000|2021-06-24 15:10:00|649.4|648.8|649.5|648.9|650.8|650.2|649.1|648.5|46
1624547700000|2021-06-24 15:15:00|649.4|648.8|650.4|649.8|650.8|650.2|649.3|648.7|56
1624548000000|2021-06-24 15:20:00|650.3|649.7|649.6|649|651.2|650.6|649.3|648.7|42
1624548300000|2021-06-24 15:25:00|649.8|649.2|648.8|648.2|650|649.4|648.8|648.2|347
1624548600000|2021-06-24 15:30:00|648.9|648.3|648.8|648.2|649.1|648.5|648.2|647.6|103
1624548900000|2021-06-24 15:35:00|648.9|648.3|649.3|648.7|649.3|648.7|648.3|647.7|35
1624549200000|2021-06-24 15:40:00|649.1|648.5|648.8|648.2|649.6|649|648.3|647.7|141
1624549500000|2021-06-24 15:45:00|649|648.4|649.1|648.5|649.7|649.1|648.3|647.7|215
1624549800000|2021-06-24 15:50:00|649.3|648.7|650.8|650.2|651|650.4|648.8|648.2|96
1624550100000|2021-06-24 15:55:00|650.6|650|648.7|648.1|650.8|650.2|648.6|648|36
1624550400000|2021-06-24 16:00:00|648.6|648|649.3|648.7|650.3|649.7|648.3|647.6|88
1624550700000|2021-06-24 16:05:00|649.4|648.8|648.8|648.2|650.8|650.2|648.6|648|277
1624551000000|2021-06-24 16:10:00|648.7|648.1|649.3|648.7|649.8|649.2|648.3|647.7|177
1624551300000|2021-06-24 16:15:00|649.2|648.6|650.6|650|650.7|650.1|649.1|648.5|49
1624551600000|2021-06-24 16:20:00|650.7|650.1|653.6|653|654.1|653.5|650.6|650|173
1624551900000|2021-06-24 16:25:00|653.8|653.2|655.6|655|655.6|655|653.3|652.7|231
1624552200000|2021-06-24 16:30:00|655.3|654.7|655.6|655|656.9|656.3|655.1|654.5|558
1624552500000|2021-06-24 16:35:00|655.8|655.2|654.8|654.2|656.8|656.2|654.8|654.2|493
1624552800000|2021-06-24 16:40:00|655|654.4|654.3|653.7|655.1|654.5|654.3|653.7|64
1624553100000|2021-06-24 16:45:00|654.6|654|656|655.4|656|655.4|654.6|654|117
1624553400000|2021-06-24 16:50:00|656.1|655.5|654.6|654|656.2|655.6|654.3|653.7|172
1624553700000|2021-06-24 16:55:00|654.5|653.9|653.5|652.9|654.6|654|653.5|652.9|108
1624554000000|2021-06-24 17:00:00|653.4|652.8|654.1|653.5|654.1|653.5|653.4|652.8|821
1624554300000|2021-06-24 17:05:00|654.2|653.6|653.6|653|654.2|653.6|653.4|652.8|55
1624554600000|2021-06-24 17:10:00|653.7|653.1|653.4|652.8|653.7|653.1|653.1|652.5|56
1624554900000|2021-06-24 17:15:00|653.1|652.5|654.6|654|654.9|654.3|653.1|652.5|198
1624555200000|2021-06-24 17:20:00|654.7|654.1|653.6|653|654.7|654.1|653.4|652.8|62
1624555500000|2021-06-24 17:25:00|653.7|653.1|653.9|653.3|653.9|653.3|653.4|652.8|128
1624555800000|2021-06-24 17:30:00|653.6|653|654.6|654|654.6|654|653.6|653|283
1624556100000|2021-06-24 17:35:00|654.5|653.9|655|654.4|655.4|654.8|654.2|653.6|252
1624556400000|2021-06-24 17:40:00|655.1|654.5|653.6|653|655.2|654.6|653.5|652.9|371
1624556700000|2021-06-24 17:45:00|653.5|652.9|652.6|652|653.6|653|652.4|651.8|186
1624557000000|2021-06-24 17:50:00|652.8|652.2|652.5|651.9|652.9|652.3|652.1|651.5|106
1624557300000|2021-06-24 17:55:00|652.6|652|651.6|651|652.9|652.3|651.6|651|607
1624557600000|2021-06-24 18:00:00|651.8|651.2|652.4|651.8|652.9|652.3|651.6|651|712
1624557900000|2021-06-24 18:05:00|652.6|652|654.5|653.9|655.1|654.5|652.4|651.8|377
1624558200000|2021-06-24 18:10:00|655.1|654.5|651.6|651|655.1|654.5|651.6|651|830
1624558500000|2021-06-24 18:15:00|651.8|651.2|651.6|651|652.1|651.5|651.4|650.8|715
1624579200000|2021-06-25 00:00:00|651.5|650.9|653.4|652.8|654.4|653.8|650.6|650|386
1624579500000|2021-06-25 00:05:00|653.1|652.5|653.9|653.3|654.1|653.5|653.1|652.5|14
1624579800000|2021-06-25 00:10:00|653.8|653.2|655.8|655.2|655.9|655.3|653.6|653|48
1624580100000|2021-06-25 00:15:00|655.9|655.3|655|654.4|656.4|655.8|654.9|654.3|122
1624580400000|2021-06-25 00:20:00|654.9|654.3|654.1|653.5|655.5|654.9|654.1|653.5|14
1624580700000|2021-06-25 00:25:00|654|653.4|653.9|653.3|654.5|653.9|653.9|653.2|119
1624581000000|2021-06-25 00:30:00|654|653.4|654.9|654.3|654.9|654.3|653.9|653.2|10
1624581300000|2021-06-25 00:35:00|655.1|654.5|654.6|654|655.7|654.9|654.4|653.7|14
1624581600000|2021-06-25 00:40:00|655|654.1|654.6|654|655.1|654.3|654.4|653.8|1
1624581900000|2021-06-25 00:45:00|654.5|653.9|654.6|654|655|654.4|654.5|653.9|2
1624582200000|2021-06-25 00:50:00|654.8|654.2|654.9|654.3|654.9|654.3|654.6|654|1
1624582500000|2021-06-25 00:55:00|654.6|654|654.4|653.8|654.6|654|654.3|653.5|8
1624582800000|2021-06-25 01:00:00|654.1|653.5|653.9|653.3|654.3|653.7|653.4|652.8|7
1624583100000|2021-06-25 01:05:00|653.6|653|653.8|653.2|654.1|653.5|653.5|652.9|5
1624583400000|2021-06-25 01:10:00|653.6|653|653.6|653|654|653.3|653.4|652.8|1
1624583700000|2021-06-25 01:15:00|653.8|653.2|654|653|654|653.2|653.4|652.8|7
1624584000000|2021-06-25 01:20:00|653.8|653.2|653.6|653|654|653.2|653.4|652.8|7
1624584300000|2021-06-25 01:25:00|653.5|652.9|654.5|653.5|654.5|653.8|653.5|652.8|6
1624584600000|2021-06-25 01:30:00|654.4|653.8|654.5|653.9|655|654|654.1|653.5|2
1624584900000|2021-06-25 01:35:00|654.6|654|653.5|652.9|654.7|654|653.4|652.8|7
1624585200000|2021-06-25 01:40:00|653.6|653|653|652|653.6|653|652.9|652|7
1624585500000|2021-06-25 01:45:00|652.8|652.2|652.8|652.2|652.8|652.2|652.6|652|2
1624585800000|2021-06-25 01:50:00|652.9|652.3|653.6|652.6|653.8|653|652.9|652.3|1
1624586100000|2021-06-25 01:55:00|653.4|652.8|653.6|653|653.8|653|652.9|652.2|0
1624586400000|2021-06-25 02:00:00|653.8|652.8|653.6|653|653.8|653|653.4|652.6|0
1624586700000|2021-06-25 02:05:00|654|653.3|653.4|652.8|654|653.3|653.4|652.8|2
1624587000000|2021-06-25 02:10:00|653.5|652.9|654|653|654|653|653.4|652.8|0
1624587300000|2021-06-25 02:15:00|653.9|653.3|653.9|653.3|654|653.3|653.6|653|2
1624587600000|2021-06-25 02:20:00|654|653.4|653.9|653.3|654.1|653.5|653.9|653.3|2
1624587900000|2021-06-25 02:25:00|653.8|653.2|654.1|653.1|654.1|653.3|653.6|653|0
1624588200000|2021-06-25 02:30:00|653.9|653.3|653.9|653.3|653.9|653.3|653.9|653.3|1
1624588500000|2021-06-25 02:35:00|654.2|653.2|654|653.4|654.2|653.5|653.9|653.2|9
1624588800000|2021-06-25 02:40:00|654.1|653.5|653.9|653.3|654.1|653.5|653.8|653.2|1
1624589100000|2021-06-25 02:45:00|654|653.4|653.9|653.3|654.1|653.5|653.9|653.3|1
1624589700000|2021-06-25 02:55:00|653.6|653|653|652.4|653.8|653.2|653|652.4|2
1624590000000|2021-06-25 03:00:00|653.1|652.5|653.3|652.7|653.3|652.7|653.1|652.5|0
1624590300000|2021-06-25 03:05:00|653.1|652.5|653.1|652.5|653.1|652.5|653|652.4|0
1624590600000|2021-06-25 03:10:00|653.4|652.8|653.4|652.8|653.4|652.8|653.1|652.5|119
1624590900000|2021-06-25 03:15:00|653.3|652.7|653.4|652.8|653.6|653|653.3|652.7|2
1624591200000|2021-06-25 03:20:00|||||||||1
1624591800000|2021-06-25 03:30:00|653.6|653|653.4|652.8|653.6|653|653.1|652.5|5
1624592100000|2021-06-25 03:35:00|653.1|652.5|653.4|652.8|653.5|652.8|653.1|652.5|5
1624592400000|2021-06-25 03:40:00|653.1|652.5|653.1|652.5|653.1|652.5|653.1|652.5|1
1624592700000|2021-06-25 03:45:00|653.4|652.8|653.4|652.8|653.4|652.8|653.1|652.5|1
1624593000000|2021-06-25 03:50:00|653.5|652.9|653.1|652.5|653.5|652.9|653.1|652.5|47
1624593300000|2021-06-25 03:55:00|653.4|652.8|653.4|652.8|653.4|652.8|653.4|652.8|1
1624593600000|2021-06-25 04:00:00|653.1|652.5|653.1|652.5|653.3|652.7|653.1|652.5|0
1624594200000|2021-06-25 04:10:00|652.9|652.3|653.1|652.5|653.1|652.5|652.9|652.3|1
1624594800000|2021-06-25 04:20:00|653|652.4|653|652.4|653.1|652.5|652.9|652.3|0
1624595100000|2021-06-25 04:25:00|652.9|652.3|652.9|652.3|652.9|652.3|652.8|652.2|0
1624595400000|2021-06-25 04:30:00|652.8|652.2|653|652|653|652.3|652.4|651.8|1
1624595700000|2021-06-25 04:35:00|652.6|652.2|652.9|652.3|653|652.4|652.6|652.2|4
1624596000000|2021-06-25 04:40:00|653|652.4|653.1|652.5|653.1|652.5|652.8|652.2|0
1624596300000|2021-06-25 04:45:00|653|652.4|652.8|652.2|653.1|652.5|652.6|651.9|0
1624596600000|2021-06-25 04:50:00|652.7|651.7|652.5|651.5|652.8|652|652.1|651.4|1
1624596900000|2021-06-25 04:55:00|652.1||652.1||652.1||652.1||2
1624597200000|2021-06-25 05:00:00|651.9|651.3|651.9|651.3|651.9|651.3|651.7|651.1|2
1624597500000|2021-06-25 05:05:00|652.1|651.5|651.9|651.3|652.2|651.5|651.9|651.2|2
1624597800000|2021-06-25 05:10:00|||||||||2
1624598100000|2021-06-25 05:15:00|651.7|651.1|651.7|651.1|651.9|651.3|651.7|651.1|5
1624598400000|2021-06-25 05:20:00|651.4|650.8|651.4|650.8|651.5|650.9|651.4|650.8|37
1624598700000|2021-06-25 05:25:00|651.7|650.7|651.6|651|651.7|651|651.5|650.7|2
1624599000000|2021-06-25 05:30:00|651.8|651.2|651.6|651|652|651.2|651.5|650.9|0
1624599300000|2021-06-25 05:35:00|651.5|650.9|651.4|650.8|652.3|651.7|651.3|650.7|11
1624599600000|2021-06-25 05:40:00|651.6|651|651.4|650.8|651.6|651|651.4|650.8|0
1624599900000|2021-06-25 05:45:00|651.6|651|651.6|651|651.9|651.3|651.6|651|4
1624600200000|2021-06-25 05:50:00|651.7|650.7|651.7|651.1|652|651.3|651.4|650.7|5
1624600500000|2021-06-25 05:55:00|651.9|651.3|651.9|651.3|651.9|651.3|651.7|651.1|0
1624600800000|2021-06-25 06:00:00|651.8|651.2|652|651.4|652.4|651.8|651.7|651.1|2
1624601100000|2021-06-25 06:05:00|651.9|651.3|652.1|651.5|652.2|651.6|651.9|651.3|2
1624601400000|2021-06-25 06:10:00|652|651.4|651.9|651.3|652.1|651.5|651.9|651.3|1
1624601700000|2021-06-25 06:15:00|652.1|651.5|652.4|651.8|652.5|651.8|651.9|651.3|8
1624602000000|2021-06-25 06:20:00|652.3|651.7|652.1|651.5|652.4|651.8|652.1|651.5|7
1624602300000|2021-06-25 06:25:00|651.9|651.3|651.6|651|651.9|651.3|651.5|650.9|5
1624602600000|2021-06-25 06:30:00|651.8|651.2|652.4|651.8|652.4|651.8|651.7|651.1|5
1624602900000|2021-06-25 06:35:00|652.6|652|653.3|652.7|653.3|652.7|652.6|652|4
1624603200000|2021-06-25 06:40:00|653.2|652.6|652.5|651.9|653.3|652.7|652.4|651.7|2
1624603500000|2021-06-25 06:45:00|652.4|651.8|652.6|652|652.7|652.1|652.4|651.8|3
1624603800000|2021-06-25 06:50:00|652.7|652.1|652.5|651.9|652.9|652.3|652.4|651.8|0
1624604100000|2021-06-25 06:55:00|652.6|652|652.6|652|653.3|652.7|652.5|651.9|6
1624604400000|2021-06-25 07:00:00|652.5|651.9|652.6|652|652.9|652.3|652.4|651.7|2
1624604700000|2021-06-25 07:05:00|653|652.2|652.1|651.5|653|652.3|652.1|651.3|15
1624605000000|2021-06-25 07:10:00|651.9|651.3|651.6|651|652|651.4|651.6|651|10
1624605300000|2021-06-25 07:15:00|651.9|651.3|651.9|651.3|652.1|651.5|651.9|651.3|1
1624605600000|2021-06-25 07:20:00|652.1|651.5|652.2|651.2|652.2|651.5|651.6|651|2
1624605900000|2021-06-25 07:25:00|652.1|651.6|653.4|652.8|653.4|652.8|651.9|651.3|2
1624606200000|2021-06-25 07:30:00|653.6|653|653.8|653.2|654|653.3|653.6|653|5
1624606500000|2021-06-25 07:35:00|653.9|653.3|655.6|655|655.8|655.2|653.9|653.3|8
1624606800000|2021-06-25 07:40:00|655.8|655.2|655.6|655|656.1|655.5|655.4|654.8|117
1624607100000|2021-06-25 07:45:00|655.8|655.2|656.9|656.3|656.9|656.3|655.6|655|10
1624607400000|2021-06-25 07:50:00|656.8|656.2|656.7|655.7|657.4|656.8|656.4|655.7|6
1624607700000|2021-06-25 07:55:00|656.5|655.9|657|656|657|656.3|656.4|655.7|4
1624608000000|2021-06-25 08:00:00|656.9|656.3|656.9|656.3|657.6|657|656.6|656|13
1624608300000|2021-06-25 08:05:00|657|656.4|656.9|656.3|657.1|656.5|656.5|655.9|4
1624608600000|2021-06-25 08:10:00|656.8|656.2|656.6|656|656.8|656.2|656.4|655.8|5
1624608900000|2021-06-25 08:15:00|656.5|655.9|657.6|657|658|657.2|656.4|655.8|12
1624609200000|2021-06-25 08:20:00|657.4|656.8|655.9|655.3|657.4|656.8|655.9|655.3|11
1624609500000|2021-06-25 08:25:00|656|655.4|655.9|655.3|656.1|655.5|655.1|654.5|79
1624609800000|2021-06-25 08:30:00|655.6|655|655.9|655.3|656.1|655.5|655.6|654.8|2
1624610100000|2021-06-25 08:35:00|656.1|655.5|656.3|655.7|656.6|656|655.9|655.1|11
1624610400000|2021-06-25 08:40:00|656.1|655.5|656.1|655.5|656.3|655.7|655.9|655.1|12
1624610700000|2021-06-25 08:45:00|656.2|655.1|655.6|655|656.2|655.2|655.4|654.7|11
1624611000000|2021-06-25 08:50:00|655.9|655.3|656.1|655.1|656.5|655.7|655.6|654.8|13
1624611300000|2021-06-25 08:55:00|655.9|655.3|655.9|655.3|656.1|655.3|655.4|654.6|4
1624611600000|2021-06-25 09:00:00|655.8|655.2|654.9|654.3|655.9|655.3|654.9|654.2|10
1624611900000|2021-06-25 09:05:00|654.6|654|655.5|654.9|655.6|655|654.4|653.8|18
1624612200000|2021-06-25 09:10:00|655.4|654.8|655|654.4|655.5|654.9|655|654.4|13
1624612500000|2021-06-25 09:15:00|655.1|654.5|654|653.4|655.4|654.8|653.6|653|5
1624612800000|2021-06-25 09:20:00|654.1|653.5|654.3|653.7|654.5|653.8|653.6|653|10
1624613100000|2021-06-25 09:25:00|654.1|653.5|654.1|653.5|654.3|653.7|654|653.4|0
1624613400000|2021-06-25 09:30:00|654|653.4|654.3|653.7|654.8|654.2|653.9|653.3|19
1624613700000|2021-06-25 09:35:00|654.4|653.8|654.1|653.5|654.7|654|654|653.4|24
1624614000000|2021-06-25 09:40:00|654.3|653.7|653.4|652.8|654.6|654|653.4|652.8|29
1624614300000|2021-06-25 09:45:00|653.6|653|653.9|653.3|653.9|653.3|653.4|652.8|6
1624614600000|2021-06-25 09:50:00|654|653.4|654.6|654|655|654.4|653.6|653|9
1624614900000|2021-06-25 09:55:00|654.9|654.3|656|655.4|656.1|655.5|654.6|654|24
1624615200000|2021-06-25 10:00:00|656.1|655.5|656.8|656.2|657|656.4|656.1|655.5|37
1624615500000|2021-06-25 10:05:00|656.6|656|658|657.4|658.1|657.5|656.6|656|54
1624615800000|2021-06-25 10:10:00|657.9|657.3|657.5|656.9|657.9|657.3|657.4|656.7|22
1624616100000|2021-06-25 10:15:00|657.4|656.8|657|656.4|657.5|656.9|656.9|656.2|4
1624616400000|2021-06-25 10:20:00|657.1|656.5|657|656.4|657.5|656.8|656.8|656.2|7
1624616700000|2021-06-25 10:25:00|657.1|656.5|657|656.4|657.5|656.9|657|656.2|7
1624617000000|2021-06-25 10:30:00|657.2|656.2|656.8|656.2|657.2|656.5|656.8|656.2|10
1624617300000|2021-06-25 10:35:00|656.9|656.3|656.6|656|656.9|656.3|656.6|656|15
1624617600000|2021-06-25 10:40:00|656.9|656.3|656.5|655.9|656.9|656.3|656.4|655.8|13
1624617900000|2021-06-25 10:45:00|656.4|655.8|656.5|655.9|656.8|656.2|655.6|655|17
1624618200000|2021-06-25 10:50:00|656.4|655.8|656.1|655.5|656.7|655.9|655.8|655.2|10
1624618500000|2021-06-25 10:55:00|656|655.4|656.2|655.2|656.2|655.5|655.6|655|8
1624618800000|2021-06-25 11:00:00|656|655.4|656.4|655.8|656.6|656|656|655.4|10
1624619100000|2021-06-25 11:05:00|656.6|656|656|655.4|656.7|656|655.9|655.2|0
1624619400000|2021-06-25 11:10:00|656.2|655.2|655.6|655|656.2|655.4|655.6|655|1
1624619700000|2021-06-25 11:15:00|655.9|655.3|655.7|654.7|655.9|655.3|655.5|654.7|3
1624620000000|2021-06-25 11:20:00|655.5|654.9|655.9|655.3|656.3|655.7|655.4|654.8|5
1624620300000|2021-06-25 11:25:00|655.8|655.2|655.4|654.8|655.9|655.3|655.3|654.7|1
1624620600000|2021-06-25 11:30:00|655.5|654.9|655.1|654.5|655.5|654.9|654.9|654.3|24
1624620900000|2021-06-25 11:35:00|655.4|654.8|655.4|654.8|656|655.2|655.1|654.5|7
1624621200000|2021-06-25 11:40:00|655.7|654.7|655.5|654.9|655.7|655|655|654.4|226
1624621500000|2021-06-25 11:45:00|655.4|654.8|654.9|654.3|656.2|655.5|654.9|654.3|60
1624621800000|2021-06-25 11:50:00|654.8|654.2|654.4|653.8|654.9|654.3|654.4|653.8|18
1624622100000|2021-06-25 11:55:00|654.5|653.9|652.8|652.2|654.5|653.9|652.8|652.2|69
1624622400000|2021-06-25 12:00:00|652.9|652.3|653.7|652.7|654.3|653.7|652.7|652|19
1624622700000|2021-06-25 12:05:00|653.5|652.9|653.4|652.8|653.8|653.1|653|652.4|18
1624623000000|2021-06-25 12:10:00|653.5|652.9|652.9|652.3|653.7|653.1|652.7|652|15
1624623300000|2021-06-25 12:15:00|652.8|652.2|652.8|652.2|653.5|652.9|652.8|652|119
1624623600000|2021-06-25 12:20:00|652.9|652.3|653.9|653.3|653.9|653.3|652.9|652.3|18
1624623900000|2021-06-25 12:25:00|653.8|653.2|654|653|654.8|654.2|653.7|653|70
1624624200000|2021-06-25 12:30:00|653.7|653.1|653.5|652.9|654.5|653.9|653.1|652.3|119
1624624500000|2021-06-25 12:35:00|653.7|652.7|653.2|652.6|653.9|653.3|653.1|652.5|207
1624624800000|2021-06-25 12:40:00|653.4|652.8|652.9|652.3|653.4|652.8|651.9|651.2|37
1624627800000|2021-06-25 13:30:00|652.3|651.7|649.9|649.3|652.3|651.7|648.9|648.3|746
1624628100000|2021-06-25 13:35:00|649.6|649|646.9|646.3|649.9|649.3|646.4|645.8|722
1624628400000|2021-06-25 13:40:00|646.6|646|647.3|646.7|647.4|646.8|645.5|644.9|698
1624628700000|2021-06-25 13:45:00|647.4|646.8|645.4|644.8|647.4|646.8|645.1|644.5|754
1624629000000|2021-06-25 13:50:00|645.1|644.5|643.6|643|645.6|645|642.9|642.3|492
1624629300000|2021-06-25 13:55:00|643.4|642.8|644.9|644.3|645.4|644.8|642.9|642.3|304
1624629600000|2021-06-25 14:00:00|644.8|644.2|642.9|642.3|644.8|644.2|642.4|641.8|136
1624629900000|2021-06-25 14:05:00|643|642.4|643.9|643.3|644.2|643.6|642.4|641.8|203
1624630200000|2021-06-25 14:10:00|643.8|643.2|639.6|639|643.8|643.2|639.6|639|436
1624630500000|2021-06-25 14:15:00|639.8|639.2|639.9|639.3|640|639.4|637.4|636.8|672
1624630800000|2021-06-25 14:20:00|639.6|639|638.9|638.3|639.6|639|638.4|637.8|264
1624631100000|2021-06-25 14:25:00|638.8|638.2|641|640.4|641|640.4|638.6|638|331
1624631400000|2021-06-25 14:30:00|641.1|640.5|641.9|641.3|642.4|641.8|640.1|639.5|364
1624631700000|2021-06-25 14:35:00|641.8|641.2|641.4|640.8|643|642.4|640.6|640|456
1624632000000|2021-06-25 14:40:00|641.6|641|641.6|641|641.9|641.3|640.9|640.3|629
1624632300000|2021-06-25 14:45:00|641.4|640.8|642.6|642|642.9|642.3|640.9|640.3|148
1624632600000|2021-06-25 14:50:00|642.4|641.8|643.6|643|644.4|643.8|641.6|641|950
1624632900000|2021-06-25 14:55:00|643.7|643.1|643.2|642.6|644.9|644.3|643.1|642.5|624
1624633200000|2021-06-25 15:00:00|643.1|642.5|642.9|642.3|643.8|643.2|642.6|642|96
1624633500000|2021-06-25 15:05:00|643|642.4|641.5|640.9|643.1|642.5|640.6|640|155
1624633800000|2021-06-25 15:10:00|641.3|640.7|641.1|640.5|641.6|641|640.6|639.9|196
1624634100000|2021-06-25 15:15:00|641.3|640.7|641.6|641|641.8|641.2|640.6|640|85
1624634400000|2021-06-25 15:20:00|641.5|640.9|640.6|640|642|641.4|640.6|640|66
1624634700000|2021-06-25 15:25:00|640.5|639.9|641.7|641.1|642.3|641.7|640.1|639.5|805
1624635000000|2021-06-25 15:30:00|641.8|641.2|641.3|640.7|641.8|641.2|640.8|640.2|69
1624635300000|2021-06-25 15:35:00|641.1|640.5|642.8|642.2|642.8|642.2|640.8|640.2|248
1624635600000|2021-06-25 15:40:00|643|642.4|642.8|642.2|643.6|643|642.3|641.7|87
1624635900000|2021-06-25 15:45:00|642.6|642|641.6|641|642.8|642.2|641.6|641|263
1624636200000|2021-06-25 15:50:00|641.7|641.1|640.6|640|641.8|641.2|640.3|639.7|90
1624636500000|2021-06-25 15:55:00|640.5|639.9|640.1|639.5|640.6|640|639.8|639.2|178
1624636800000|2021-06-25 16:00:00|639.8|639.2|641.1|640.5|641.1|640.5|639.8|639.2|96
1624637100000|2021-06-25 16:05:00|641.3|640.7|641.8|641.2|642.5|641.9|640.3|639.7|214
1624637400000|2021-06-25 16:10:00|641.7|641.1|642.3|641.7|642.8|642.2|641.6|641|73
1624637700000|2021-06-25 16:15:00|642.6|642|641.3|640.7|642.7|642.1|641.3|640.7|152
1624638000000|2021-06-25 16:20:00|641.5|640.9|643.3|642.7|643.3|642.7|641.3|640.7|125
1624638300000|2021-06-25 16:25:00|643.1|642.5|642.1|641.5|643.1|642.5|642.1|641.5|286
1624638600000|2021-06-25 16:30:00|642.2|641.6|641.5|640.9|642.4|641.8|641.3|640.7|120
1624638900000|2021-06-25 16:35:00|641.3|640.7|642.3|641.7|642.6|642|641.2|640.6|256
1624639200000|2021-06-25 16:40:00|642.4|641.8|643.3|642.7|643.8|643.2|642.3|641.7|226
1624639500000|2021-06-25 16:45:00|643.1|642.5|643.1|642.5|643.6|643|642.6|642|120
1624639800000|2021-06-25 16:50:00|643.3|642.7|642.3|641.7|643.3|642.7|642.1|641.5|302
1624640100000|2021-06-25 16:55:00|642.4|641.8|642.1|641.5|642.6|642|641.8|641.2|126
1624640400000|2021-06-25 17:00:00|642.3|641.7|642.3|641.7|642.8|642.2|642|641.4|461
1624640700000|2021-06-25 17:05:00|642.1|641.5|644.3|643.7|644.3|643.7|642.1|641.5|806
1624641000000|2021-06-25 17:10:00|644.1|643.5|643.3|642.7|644.3|643.7|643.1|642.5|107
1624641300000|2021-06-25 17:15:00|643.6|643|642.8|642.2|643.9|643.3|642.6|642|121
1624641600000|2021-06-25 17:20:00|643|642.4|643.1|642.5|643.6|643|642.8|642.2|99
1624641900000|2021-06-25 17:25:00|643.2|642.6|642.8|642.2|643.6|643|642.3|641.7|198
1624642200000|2021-06-25 17:30:00|643.1|642.5|643.3|642.7|643.6|643|642.8|642.2|242
1624642500000|2021-06-25 17:35:00|643.5|642.9|643.1|642.5|643.6|643|642.6|642|216
1624642800000|2021-06-25 17:40:00|643|642.4|643.1|642.5|643.4|642.8|642.3|641.7|119
1624643100000|2021-06-25 17:45:00|642.9|642.3|643.3|642.7|643.3|642.7|642.6|642|137
1624643400000|2021-06-25 17:50:00|643.6|643|642.6|642|643.8|643.2|642.6|642|100
1624643700000|2021-06-25 17:55:00|642.8|642.2|642.6|642|643.3|642.7|642.6|642|181
1624644000000|2021-06-25 18:00:00|642.7|642.1|642.3|641.7|643.2|642.6|642.3|641.7|334
1624644300000|2021-06-25 18:05:00|642.1|641.5|641.6|641|642.3|641.7|641.3|640.7|241
1624644600000|2021-06-25 18:10:00|641.7|641.1|639.9|639.3|643.2|642.6|639.7|639.1|1396
1624644900000|2021-06-25 18:15:00|640.1|639.5|637.9|637.3|640.8|640.2|637.4|636.8|1192
1624838400000|2021-06-28 00:00:00|641|640.4|644.6|644|644.8|644.2|639.7|639.1|496
1624838700000|2021-06-28 00:05:00|644.4|643.8|644.4|643.8|645.9|645.3|644.3|643.7|322
1624839000000|2021-06-28 00:10:00|644.3|643.7|644.9|644.3|645.2|644.6|644.3|643.7|91
1624839300000|2021-06-28 00:15:00|645|644.4|644.3|643.7|645.3|644.7|644.3|643.7|119
1624839600000|2021-06-28 00:20:00|643.8|643.2|644.2|643.6|644.3|643.7|643.6|643|83
1624839900000|2021-06-28 00:25:00|644.1|643.5|644.1|643.5|644.3|643.7|643.7|643.1|46
1624840200000|2021-06-28 00:30:00|644.2|643.6|644.6|644|644.6|644|643.8|643.2|44
1624840500000|2021-06-28 00:35:00|644.4|643.8|644.8|644.2|645.1|644.5|644.2|643.6|41
1624840800000|2021-06-28 00:40:00|644.9|644.3|645.3|644.7|645.6|645|644.9|644.3|31
1624841100000|2021-06-28 00:45:00|645.1|644.5|644.7|644.1|645.2|644.6|644.6|644|18
1624841400000|2021-06-28 00:50:00|644.6|644|644.9|644.3|645.2|644.6|644.1|643.5|28
1624841700000|2021-06-28 00:55:00|645.1|644.5|644.8|644.2|645.1|644.5|644.6|644|11
1624842000000|2021-06-28 01:00:00|644.7|644.1|645.4|644.8|645.6|645|644.7|644.1|46
1624842300000|2021-06-28 01:05:00|645.6|645|645.3|644.7|645.6|645|645.1|644.5|12
1624842600000|2021-06-28 01:10:00|645.2|644.6|645.4|644.8|645.6|645|645.1|644.5|20
1624842900000|2021-06-28 01:15:00|645.6|645|645.2|644.6|645.6|645|644.7|644.1|45
1624843200000|2021-06-28 01:20:00|645.1|644.5|645.1|644.5|645.3|644.7|645.1|644.5|16
1624843500000|2021-06-28 01:25:00|645.2|644.6|644.8|644.2|645.3|644.7|644.8|644.2|29
1624843800000|2021-06-28 01:30:00|645.1|644.5|644.4|643.8|645.1|644.5|644.4|643.8|69
1624844100000|2021-06-28 01:35:00|644.6|644|644.1|643.5|644.6|644|644.1|643.5|28
1624844400000|2021-06-28 01:40:00|643.9|643.3|644.1|643.5|644.3|643.7|643.9|643.3|8
1624844700000|2021-06-28 01:45:00|643.8|643.2|644.3|643.7|644.3|643.7|643.6|643|12
1624845000000|2021-06-28 01:50:00|644.2|643.6|644.4|643.8|644.4|643.8|644.2|643.6|7
1624845300000|2021-06-28 01:55:00|644.3|643.7|644.6|644|644.6|644|644.3|643.7|2
1624845600000|2021-06-28 02:00:00|644.4|643.8|644.6|644|644.6|644|644.3|643.7|17
1624845900000|2021-06-28 02:05:00|644.3|643.7|643.7|643.1|644.4|643.8|643.7|643.1|16
1624846200000|2021-06-28 02:10:00|643.8|643.2|643.8|643.2|643.8|643.2|643.6|643|7
1624846500000|2021-06-28 02:15:00|643.7|643.1|643.7|643.1|643.8|643.2|643.6|643|9
1624846800000|2021-06-28 02:20:00|643.8|643.2|643.7|643.1|643.8|643.2|643.7|643.1|8
1624847100000|2021-06-28 02:25:00|643.6|643|643.8|643.2|644.1|643.5|643.6|643|8
1624847400000|2021-06-28 02:30:00|644.1|643.5|643.8|643.2|644.1|643.5|643.8|643.2|5
1624847700000|2021-06-28 02:35:00|644.1|643.5|643.9|643.3|644.1|643.5|643.8|643.2|16
1624848000000|2021-06-28 02:40:00|643.8|643.2|644.1|643.5|644.1|643.5|643.8|643.2|11
1624848300000|2021-06-28 02:45:00|644.2|643.6|644.7|644.1|644.8|644.2|644.2|643.6|16
1624848600000|2021-06-28 02:50:00|644.8|644.2|645.3|644.7|645.4|644.8|644.8|644.2|58
1624848900000|2021-06-28 02:55:00|645.1|644.5|644.8|644.2|645.3|644.7|644.7|644.1|5
1624849200000|2021-06-28 03:00:00|644.7|644.1|645.2|644.6|645.2|644.6|644.6|644|8
1624849500000|2021-06-28 03:05:00|645.1|644.5|645.2|644.6|645.3|644.7|644.8|644.2|27
1624849800000|2021-06-28 03:10:00|645.1|644.5|645.1|644.5|645.3|644.7|645.1|644.5|14
1624850100000|2021-06-28 03:15:00|645.2|644.6|645.6|645|645.6|645|645.1|644.5|10
1624850400000|2021-06-28 03:20:00|645.7|645.1|646.9|646.3|647.1|646.5|645.6|645|65
1624850700000|2021-06-28 03:25:00|647.1|646.5|647.7|647.1|647.8|647.2|646.8|646.2|125
1624851000000|2021-06-28 03:30:00|647.8|647.2|648.1|647.5|648.3|647.7|647.6|647|54
1624851300000|2021-06-28 03:35:00|648.2|647.6|648.7|648.1|648.9|648.3|648.2|647.6|51
1624851600000|2021-06-28 03:40:00|649.1|648.5|648.6|648|649.3|648.7|648.6|648|52
1624851900000|2021-06-28 03:45:00|648.4|647.8|648.4|647.8|648.4|647.8|648.3|647.7|6
1624852200000|2021-06-28 03:50:00|648.3|647.7|648.4|647.8|648.6|648|648.1|647.5|26
1624852500000|2021-06-28 03:55:00|648.3|647.7|648.3|647.7|648.4|647.8|648.1|647.5|11
1624852800000|2021-06-28 04:00:00|648.2|647.6|648.1|647.5|648.2|647.6|648.1|647.5|6
1624853100000|2021-06-28 04:05:00|647.6|647|647.9|647.3|647.9|647.3|647.6|647|16
1624853400000|2021-06-28 04:10:00|648.1|647.5|648.1|647.5|648.1|647.5|647.8|647.2|4
1624853700000|2021-06-28 04:15:00|647.9|647.3|647.9|647.3|648.1|647.5|647.8|647.2|2
1624854000000|2021-06-28 04:20:00|648.1|647.5|647.9|647.3|648.3|647.7|647.8|647.2|8
1624854300000|2021-06-28 04:25:00|648.1|647.5|647.8|647.2|648.2|647.6|647.8|647.2|9
1624854600000|2021-06-28 04:30:00|648.1|647.5|647.9|647.3|648.1|647.5|647.8|647.2|2
1624854900000|2021-06-28 04:35:00|647.8|647.2|647.9|647.3|647.9|647.3|647.8|647.2|0
1624855200000|2021-06-28 04:40:00|647.8|647.2|647.8|647.2|647.9|647.3|647.7|647.1|2
1624855500000|2021-06-28 04:45:00|647.9|647.3|647.7|647.1|647.9|647.3|647.7|647.1|17
1624855800000|2021-06-28 04:50:00|647.6|647|647.2|646.6|647.6|647|647.2|646.6|7
1624856100000|2021-06-28 04:55:00|647.3|646.7|646.8|646.2|647.3|646.7|646.8|646.2|27
1624856400000|2021-06-28 05:00:00|646.9|646.3|646.8|646.2|647.1|646.5|646.8|646.2|10
1624856700000|2021-06-28 05:05:00|||||||||1
1624857000000|2021-06-28 05:10:00|646.6|646|646.3|645.7|646.6|646|646.1|645.5|22
1624857300000|2021-06-28 05:15:00|646.4|645.8|646.4|645.8|646.6|646|646.3|645.7|6
1624857600000|2021-06-28 05:20:00|646.6|646|646.5|645.9|646.6|646|646.3|645.7|7
1624857900000|2021-06-28 05:25:00|646.6|646|647.6|647|647.6|647|646.5|645.9|15
1624858200000|2021-06-28 05:30:00|647.8|647.2|648.1|647.5|648.1|647.5|647.8|647.2|4
1624858500000|2021-06-28 05:35:00|648.2|647.6|648.1|647.5|648.3|647.7|648.1|647.5|16
1624858800000|2021-06-28 05:40:00|647.8|647.2|648.1|647.5|648.2|647.6|647.8|647.2|6
1624859100000|2021-06-28 05:45:00|647.8|647.2|647.8|647.2|648|647.4|647.8|647.2|5
1624859400000|2021-06-28 05:50:00|648|647.4|647.8|647.2|648.1|647.5|647.7|647.1|3
1624859700000|2021-06-28 05:55:00|648.1|647.5|647.8|647.2|648.1|647.5|647.7|647.1|15
1624860000000|2021-06-28 06:00:00|647.6|647|647.5|646.9|647.7|647.1|647.1|646.5|17
1624860300000|2021-06-28 06:05:00|647.3|646.7|648.2|647.6|648.3|647.7|647.3|646.7|21
1624860600000|2021-06-28 06:10:00|648.1|647.5|648.5|647.9|648.6|648|647.8|647.2|24
1624860900000|2021-06-28 06:15:00|648.3|647.7|648.8|648.2|649.1|648.5|648.3|647.7|29
1624861200000|2021-06-28 06:20:00|648.7|648.1|648.5|647.9|648.8|648.2|648.3|647.7|16
1624861500000|2021-06-28 06:25:00|648.6|648|649|648.4|649.1|648.5|648.5|647.9|26
1624861800000|2021-06-28 06:30:00|648.8|648.2|648.6|648|649|648.4|648.6|648|23
1624862100000|2021-06-28 06:35:00|648.7|648.1|649.1|648.5|649.1|648.5|648.3|647.7|14
1624862400000|2021-06-28 06:40:00|649.2|648.6|649|648.4|649.2|648.6|648.8|648.2|16
1624862700000|2021-06-28 06:45:00|649.1|648.5|648.2|647.6|649.1|648.5|648.2|647.6|34
1624863000000|2021-06-28 06:50:00|648.1|647.5|648.6|648|648.6|648|648.1|647.5|15
1624863300000|2021-06-28 06:55:00|648.5|647.9|648.2|647.6|648.5|647.9|648.2|647.6|26
1624863600000|2021-06-28 07:00:00|648.1|647.5|648.2|647.6|648.3|647.7|647.5|646.9|70
1624863900000|2021-06-28 07:05:00|648.3|647.7|649.3|648.7|649.8|649.2|648.3|647.7|82
1624864200000|2021-06-28 07:10:00|649.1|648.5|647.8|647.2|649.3|648.7|647.8|647.2|47
1624864500000|2021-06-28 07:15:00|648.1|647.5|648.1|647.5|648.3|647.7|647.8|647.2|60
1624864800000|2021-06-28 07:20:00|648.3|647.7|648.3|647.7|648.6|648|648.3|647.7|23
1624865100000|2021-06-28 07:25:00|648.5|647.9|648.1|647.5|648.5|647.9|648.1|647.5|16
1624865400000|2021-06-28 07:30:00|648|647.4|648.6|648|648.6|648|647.8|647.2|34
1624865700000|2021-06-28 07:35:00|648.8|648.2|648.8|648.2|649.1|648.5|648.6|648|15
1624866000000|2021-06-28 07:40:00|649.1|648.5|649.1|648.5|649.6|649|648.7|648.1|17
1624866300000|2021-06-28 07:45:00|649|648.4|648.1|647.5|649.1|648.5|648|647.4|101
1624866600000|2021-06-28 07:50:00|647.8|647.2|647.1|646.5|648.2|647.6|647.1|646.5|38
1624866900000|2021-06-28 07:55:00|647.3|646.7|647.6|647|647.6|647|647.1|646.5|32
1624867200000|2021-06-28 08:00:00|647.3|646.7|646.2|645.6|647.5|646.9|646.2|645.6|95
1624867500000|2021-06-28 08:05:00|646.1|645.5|646.1|645.5|646.2|645.6|645.6|645|70
1624867800000|2021-06-28 08:10:00|646|645.4|646.2|645.6|646.2|645.6|645.7|645.1|30
1624868100000|2021-06-28 08:15:00|646.1|645.5|647.6|647|647.6|647|646.1|645.5|47
1624868400000|2021-06-28 08:20:00|647.3|646.7|646.3|645.7|647.7|647.1|646.3|645.7|61
1624868700000|2021-06-28 08:25:00|646.6|646|646.6|646|646.7|646.1|646.2|645.6|43
1624869000000|2021-06-28 08:30:00|646.7|646.1|648.3|647.7|648.3|647.7|646.6|646|49
1624869300000|2021-06-28 08:35:00|648.5|647.9|648.1|647.5|648.5|647.9|647.8|647.2|32
1624869600000|2021-06-28 08:40:00|648.2|647.6|648.3|647.7|648.3|647.7|648.1|647.5|37
1624869900000|2021-06-28 08:45:00|648.1|647.5|649.3|648.7|649.3|648.7|648.1|647.5|149
1624870200000|2021-06-28 08:50:00|649.6|649|649.3|648.7|649.6|649|649.1|648.5|31
1624870500000|2021-06-28 08:55:00|649.8|649.2|650.5|649.9|650.7|650.1|649.2|648.6|136
1624870800000|2021-06-28 09:00:00|650.3|649.7|650.3|649.7|650.8|650.2|650.3|649.7|47
1624871100000|2021-06-28 09:05:00|650.5|649.9|650.3|649.7|650.6|650|650|649.4|41
1624871400000|2021-06-28 09:10:00|650.6|650|650.6|650|650.8|650.2|650.3|649.7|67
1624871700000|2021-06-28 09:15:00|650.5|649.9|650.6|650|651.3|650.7|650.3|649.7|138
1624872000000|2021-06-28 09:20:00|650.5|649.9|649.3|648.7|650.5|649.9|649.2|648.6|96
1624872300000|2021-06-28 09:25:00|649.2|648.6|649.2|648.6|649.8|649.2|649.1|648.5|89
1624872600000|2021-06-28 09:30:00|649.1|648.5|650.3|649.7|650.3|649.7|648.8|648.2|188
1624872900000|2021-06-28 09:35:00|650.5|649.9|650.6|650|650.6|650|650.1|649.5|60
1624873200000|2021-06-28 09:40:00|650.5|649.9|649.7|649.1|650.6|650|649.6|649|24
1624873500000|2021-06-28 09:45:00|649.8|649.2|649.6|649|650.1|649.5|649.1|648.5|96
1624873800000|2021-06-28 09:50:00|649.7|649.1|649.9|649.3|650|649.4|649.5|648.9|47
1624874100000|2021-06-28 09:55:00|650|649.4|649.3|648.7|650|649.4|648.6|648|35
1624874400000|2021-06-28 10:00:00|649.2|648.6|649.9|649.3|650.1|649.5|649.2|648.6|63
1624874700000|2021-06-28 10:05:00|650|649.4|649.8|649.2|650.1|649.5|649.1|648.5|51
1624875000000|2021-06-28 10:10:00|650|649.4|650.1|649.5|650.2|649.6|649.5|648.9|51
1624875300000|2021-06-28 10:15:00|649.9|649.3|650.2|649.6|650.4|649.8|649.9|649.3|36
1624875600000|2021-06-28 10:20:00|650.5|649.9|651|650.4|651.1|650.5|650.4|649.8|65
1624875900000|2021-06-28 10:25:00|651.1|650.5|650.9|650.3|651.1|650.5|650.6|650|73
1624876200000|2021-06-28 10:30:00|650.8|650.2|650.7|650.1|651.3|650.7|650.6|650|66
1624876500000|2021-06-28 10:35:00|650.9|650.3|651.4|650.8|651.8|651.2|650.8|650.2|91
1624876800000|2021-06-28 10:40:00|651.5|650.9|651.8|651.2|652|651.4|651.2|650.6|75
1624877100000|2021-06-28 10:45:00|652|651.4|652.3|651.7|652.8|652.2|652|651.4|156
1624877400000|2021-06-28 10:50:00|652.5|651.9|652.6|652|652.8|652.2|652.3|651.7|88
1624877700000|2021-06-28 10:55:00|652.7|652.1|652.8|652.2|652.8|652.2|652.6|652|77
1624878000000|2021-06-28 11:00:00|653.1|652.5|653|652.4|653.1|652.5|652.6|652|148
1624878300000|2021-06-28 11:05:00|652.8|652.2|652.5|651.9|653.1|652.5|652.3|651.7|71
1624878600000|2021-06-28 11:10:00|652.3|651.7|652|651.4|652.7|652.1|651.8|651.2|49
1624878900000|2021-06-28 11:15:00|651.9|651.3|652.1|651.5|652.4|651.8|651.9|651.3|40
1624879200000|2021-06-28 11:20:00|652.3|651.7|651.8|651.2|652.3|651.7|651.7|651.1|50
1624879500000|2021-06-28 11:25:00|651.4|650.8|650.8|650.2|651.5|650.9|650.8|650.2|121
1624879800000|2021-06-28 11:30:00|651.1|650.5|651|650.4|651.2|650.6|650.5|649.9|71
1624880100000|2021-06-28 11:35:00|650.8|650.2|650.5|649.9|650.8|650.2|649.8|649.2|60
1624880400000|2021-06-28 11:40:00|650.3|649.7|652.3|651.7|652.5|651.9|650.3|649.7|196
1624880700000|2021-06-28 11:45:00|652.2|651.6|653|652.4|653|652.4|651.9|651.3|131
1624881000000|2021-06-28 11:50:00|653.1|652.5|653.1|652.5|653.1|652.5|652.6|652|196
1624881300000|2021-06-28 11:55:00|653|652.4|652.5|651.9|653.1|652.5|652.3|651.7|132
1624881600000|2021-06-28 12:00:00|652.4|651.8|652.6|652|652.8|652.2|652.3|651.7|167
1624881900000|2021-06-28 12:05:00|652.4|651.8|653.8|653.2|654.1|653.5|652.3|651.7|242
1624882200000|2021-06-28 12:10:00|653.6|653|653.1|652.5|654|653.4|652.6|652|95
1624882500000|2021-06-28 12:15:00|653.3|652.7|652.6|652|653.3|652.7|652.3|651.7|95
1624882800000|2021-06-28 12:20:00|652.7|652.1|652.7|652.1|653|652.4|652.3|651.7|82
1624883100000|2021-06-28 12:25:00|652.8|652.2|654|653.4|654.1|653.5|652.8|652.2|85
1624883400000|2021-06-28 12:30:00|654.1|653.5|653.5|652.9|654.1|653.5|653.5|652.9|93
1624883700000|2021-06-28 12:35:00|653.4|652.8|652.6|652|653.6|653|652.6|652|187
1624884000000|2021-06-28 12:40:00|652.5|651.9|652.1|651.5|652.8|652.2|652.1|651.5|124
1624887000000|2021-06-28 13:30:00|652.3|651.7|650.9|650.3|654.1|653.5|648.6|648|1803
1624887300000|2021-06-28 13:35:00|651.1|650.5|652.4|651.8|654|653.4|649.7|649.1|1270
1624887600000|2021-06-28 13:40:00|652.6|652|653.9|653.3|654.4|653.8|651.9|651.3|1278
1624887900000|2021-06-28 13:45:00|653.6|653|655.1|654.5|655.8|655.2|653.1|652.5|1002
1624888200000|2021-06-28 13:50:00|655.3|654.7|654.8|654.2|655.7|655.1|653.5|652.9|656
1624888500000|2021-06-28 13:55:00|654.9|654.3|655.4|654.8|656.4|655.8|654.6|654|667
1624888800000|2021-06-28 14:00:00|655.6|655|658.7|658.1|659.4|658.8|655.6|655|1174
1624889100000|2021-06-28 14:05:00|658.9|658.3|655.9|655.3|658.9|658.3|655.9|655.3|619
1624889400000|2021-06-28 14:10:00|656.1|655.5|654.9|654.3|656.1|655.5|654.4|653.8|676
1624889700000|2021-06-28 14:15:00|654.7|654.1|654.4|653.8|655.4|654.8|653.9|653.3|380
1624890000000|2021-06-28 14:20:00|654.1|653.5|652.1|651.5|654.6|654|652.1|651.5|446
1624890300000|2021-06-28 14:25:00|652.4|651.8|653.6|653|653.9|653.3|652|651.4|503
1624890600000|2021-06-28 14:30:00|653.7|653.1|655.9|655.3|656.6|656|653.7|653.1|568
1624890900000|2021-06-28 14:35:00|655.7|655.1|655.9|655.3|657|656.4|655.4|654.8|566
1624891200000|2021-06-28 14:40:00|655.6|655|655.4|654.8|656.1|655.5|654.9|654.3|436
1624891500000|2021-06-28 14:45:00|655.2|654.6|656.6|656|656.9|656.3|655.1|654.5|526
1624891800000|2021-06-28 14:50:00|656.7|656.1|654.1|653.5|657.9|657.3|653.7|653.1|454
1624892100000|2021-06-28 14:55:00|653.9|653.3|655.4|654.8|655.4|654.8|653.6|653|1442
1624892400000|2021-06-28 15:00:00|655.1|654.5|656.4|655.8|656.4|655.8|655|654.4|378
1624892700000|2021-06-28 15:05:00|656.2|655.6|657.1|656.5|658.1|657.5|656.2|655.6|438
1624893000000|2021-06-28 15:10:00|657.4|656.8|658.4|657.8|659.4|658.8|657.4|656.8|418
1624893300000|2021-06-28 15:15:00|658.2|657.6|658.9|658.3|659.1|658.5|658.1|657.5|687
1624893600000|2021-06-28 15:20:00|659.1|658.5|658.1|657.5|659.9|659.3|657.7|657.1|549
1624893900000|2021-06-28 15:25:00|658.2|657.6|657.1|656.5|658.4|657.8|657|656.4|500
1624894200000|2021-06-28 15:30:00|657.2|656.6|657.4|656.8|658.4|657.8|656.4|655.8|675
1624894500000|2021-06-28 15:35:00|657.2|656.6|658.4|657.8|658.4|657.8|656.9|656.3|342
1624894800000|2021-06-28 15:40:00|658.1|657.5|656.9|656.3|658.2|657.6|656.4|655.8|1515
1624895100000|2021-06-28 15:45:00|657.1|656.5|656.9|656.3|658.1|657.5|656.8|656.2|355
1624895400000|2021-06-28 15:50:00|656.6|656|656.1|655.5|657.1|656.5|655.9|655.3|275
1624895700000|2021-06-28 15:55:00|656|655.4|656.1|655.5|656.9|656.3|655.9|655.3|1169
1624896000000|2021-06-28 16:00:00|656.4|655.8|654.4|653.8|656.4|655.8|654.4|653.8|928
1624896300000|2021-06-28 16:05:00|654.5|653.9|653.4|652.8|654.6|654|652.4|651.8|673
1624896600000|2021-06-28 16:10:00|653.3|652.7|653.5|652.9|654.6|654|652.9|652.3|337
1624896900000|2021-06-28 16:15:00|653.6|653|653.6|653|654.3|653.7|652.6|652|1438
1624897200000|2021-06-28 16:20:00|653.8|653.2|652.1|651.5|653.8|653.2|651.9|651.3|1097
1624897500000|2021-06-28 16:25:00|652|651.4|652.1|651.5|652.4|651.8|651.6|651|701
1624897800000|2021-06-28 16:30:00|652.4|651.8|653.6|653|653.9|653.3|652.1|651.5|893
1624898100000|2021-06-28 16:35:00|653.4|652.8|654.4|653.8|654.8|654.2|653.4|652.8|642
1624898400000|2021-06-28 16:40:00|654.1|653.5|652.6|652|654.6|654|652.6|652|413
1624898700000|2021-06-28 16:45:00|652.4|651.8|653.1|652.5|654.1|653.5|652.4|651.8|371
1624899000000|2021-06-28 16:50:00|653.3|652.7|653.4|652.8|653.6|653|653.1|652.5|371
1624899300000|2021-06-28 16:55:00|653.1|652.5|654.4|653.8|654.6|654|652.9|652.3|500
1624899600000|2021-06-28 17:00:00|654.1|653.5|654.4|653.8|654.4|653.8|653.9|653.3|632
1624899900000|2021-06-28 17:05:00|654.6|654|654.6|654|654.9|654.3|654.6|654|442
1624900200000|2021-06-28 17:10:00|654.9|654.3|654.4|653.8|654.9|654.3|654|653.4|365
1624900500000|2021-06-28 17:15:00|654.1|653.5|654.1|653.5|654.5|653.9|653.4|652.8|431
1624900800000|2021-06-28 17:20:00|654.8|654.2|654.6|654|654.9|654.3|654.4|653.8|363
1624901100000|2021-06-28 17:25:00|654.5|653.9|655.9|655.3|656.4|655.8|654.4|653.8|475
1624901400000|2021-06-28 17:30:00|655.6|655|655.9|655.3|656.4|655.8|655.6|655|353
1624901700000|2021-06-28 17:35:00|655.8|655.2|656.6|656|656.6|656|655.6|655|746
1624902000000|2021-06-28 17:40:00|656.5|655.9|655.9|655.3|657.3|656.7|655.6|655|505
1624902300000|2021-06-28 17:45:00|656.1|655.5|655.6|655|656.1|655.5|655.1|654.5|362
1624902600000|2021-06-28 17:50:00|655.5|654.9|655.1|654.5|656.4|655.8|655.1|654.5|299
1624902900000|2021-06-28 17:55:00|655.4|654.8|656|655.4|656.6|656|655.4|654.8|461
1624903200000|2021-06-28 18:00:00|655.9|655.3|656|655.4|656.1|655.5|655.6|655|414
1624903500000|2021-06-28 18:05:00|655.9|655.3|655.4|654.8|656.4|655.8|654.6|654|850
1624903800000|2021-06-28 18:10:00|655.6|655|650.3|649.7|656.1|655.5|649.9|649.3|1724
1624904100000|2021-06-28 18:15:00|650.4|649.8|650.1|649.5|652.8|652.2|649.9|649.3|785
1624924800000|2021-06-29 00:00:00|657.7|657.1|656.7|656.1|658.5|657.9|656|655.4|597
1624925100000|2021-06-29 00:05:00|656.4|655.8|656.3|655.7|657.2|656.6|655.4|654.8|202
1624925400000|2021-06-29 00:10:00|656.2|655.6|655.3|654.7|656.2|655.6|654.7|654.1|186
1624925700000|2021-06-29 00:15:00|655.2|654.6|655.7|655.1|655.8|655.2|654.2|653.6|147
1624926000000|2021-06-29 00:20:00|655.4|654.8|654.4|653.8|656.2|655.6|654.2|653.6|84
1624926300000|2021-06-29 00:25:00|654.3|653.7|654.4|653.8|654.4|653.8|654.2|653.6|39
1624926600000|2021-06-29 00:30:00|654.3|653.7|654.9|654.3|654.9|654.3|654.2|653.6|47
1624926900000|2021-06-29 00:35:00|654.8|654.2|654.4|653.8|654.9|654.3|654.4|653.8|26
1624927200000|2021-06-29 00:40:00|654.3|653.7|654.2|653.6|654.4|653.8|653.9|653.3|63
1624927500000|2021-06-29 00:45:00|653.9|653.3|653.9|653.3|654.2|653.6|653.9|653.3|43
1624927800000|2021-06-29 00:50:00|654.1|653.5|653.9|653.3|654.3|653.7|653.9|653.3|48
1624928100000|2021-06-29 00:55:00|653.6|653|653.1|652.5|653.7|653.1|652.9|652.3|25
1624928400000|2021-06-29 01:00:00|653|652.4|652.2|651.6|653|652.4|651.7|651.1|155
1624928700000|2021-06-29 01:05:00|652.1|651.5|652.6|652|652.9|652.3|651.8|651.2|47
1624929000000|2021-06-29 01:10:00|652.4|651.8|652.8|652.2|652.8|652.2|651.7|651.1|48
1624929300000|2021-06-29 01:15:00|652.9|652.3|652.8|652.2|653.1|652.5|652.7|652.1|24
1624929600000|2021-06-29 01:20:00|652.7|652.1|652.7|652.1|652.9|652.3|652.4|651.8|19
1624929900000|2021-06-29 01:25:00|652.9|652.3|652.8|652.2|652.9|652.3|652.7|652.1|19
1624930200000|2021-06-29 01:30:00|652.7|652.1|653.1|652.5|653.1|652.5|652.6|652|13
1624930500000|2021-06-29 01:35:00|653.2|652.6|653.2|652.6|653.2|652.6|652.7|652.1|22
1624930800000|2021-06-29 01:40:00|653.3|652.7|653.9|653.3|653.9|653.3|653.3|652.7|39
1624931100000|2021-06-29 01:45:00|653.7|653.1|654.1|653.5|654.2|653.6|653.7|653.1|43
1624931400000|2021-06-29 01:50:00|654.2|653.6|654.2|653.6|654.4|653.8|654.1|653.5|68
1624931700000|2021-06-29 01:55:00|654.3|653.7|654.2|653.6|654.7|654.1|654.2|653.6|37
1624932000000|2021-06-29 02:00:00|654.3|653.7|653.7|653.1|654.3|653.7|653.4|652.8|18
1624932300000|2021-06-29 02:05:00|653.6|653|653.1|652.5|653.7|653.1|652.8|652.2|238
1624932600000|2021-06-29 02:10:00|653.3|652.7|652.9|652.3|653.3|652.7|652.7|652.1|29
1624932900000|2021-06-29 02:15:00|652.7|652.1|652.6|652|652.7|652.1|652.3|651.7|29
1624933200000|2021-06-29 02:20:00|652.9|652.3|653.1|652.5|653.2|652.6|652.7|652.1|27
1624933500000|2021-06-29 02:25:00|653.2|652.6|652.6|652|653.3|652.7|652.5|651.9|56
1624933800000|2021-06-29 02:30:00|652.7|652.1|652.7|652.1|652.9|652.3|652.4|651.8|25
1624934100000|2021-06-29 02:35:00|652.6|652|652.4|651.8|652.7|652.1|652.2|651.6|29
1624934400000|2021-06-29 02:40:00|652.7|652.1|653.2|652.6|653.2|652.6|652.4|651.8|32
1624934700000|2021-06-29 02:45:00|653.1|652.5|652.9|652.3|653.1|652.5|652.7|652.1|22
1624935000000|2021-06-29 02:50:00|653|652.4|653.2|652.6|653.2|652.6|652.9|652.3|9
1624935300000|2021-06-29 02:55:00|653|652.4|653.2|652.6|653.2|652.6|652.9|652.3|7
1624935600000|2021-06-29 03:00:00|653.4|652.8|653.3|652.7|653.4|652.8|653.2|652.6|19
1624935900000|2021-06-29 03:05:00|653.4|652.8|653.2|652.6|653.7|653.1|653.2|652.6|11
1624936200000|2021-06-29 03:10:00|652.9|652.3|653.2|652.6|653.2|652.6|652.7|652.1|19
1624936500000|2021-06-29 03:15:00|653|652.4|652.4|651.8|653|652.4|652.4|651.8|16
1624936800000|2021-06-29 03:20:00|652.2|651.6|651.9|651.3|652.3|651.7|651.8|651.2|26
1624937100000|2021-06-29 03:25:00|652.1|651.5|651.2|650.6|652.2|651.6|651.2|650.6|29
1624937400000|2021-06-29 03:30:00|651.3|650.7|651.7|651.1|651.8|651.2|651.3|650.7|11
1624937700000|2021-06-29 03:35:00|651.4|650.8|651.5|650.9|651.7|651.1|651.4|650.8|34
1624938000000|2021-06-29 03:40:00|651.3|650.7|651.3|650.7|651.5|650.9|651.2|650.6|14
1624938300000|2021-06-29 03:45:00|651.2|650.6|651.7|651.1|651.7|651.1|651.2|650.6|7
1624938600000|2021-06-29 03:50:00|651.6|651|651.5|650.9|651.7|651.1|651.5|650.9|25
1624938900000|2021-06-29 03:55:00|651.7|651.1|651.7|651.1|651.7|651.1|651.5|650.9|24
1624939200000|2021-06-29 04:00:00|651.6|651|651.6|651|651.7|651.1|651.6|651|9
1624939500000|2021-06-29 04:05:00|651.7|651.1|652.7|652.1|652.7|652.1|651.7|651.1|17
1624939800000|2021-06-29 04:10:00|652.5|651.9|652.6|652|652.7|652.1|652.4|651.8|28
1624940100000|2021-06-29 04:15:00|652.7|652.1|652.5|651.9|652.7|652.1|652.3|651.7|6
1624940400000|2021-06-29 04:20:00|652.3|651.7|652.7|652.1|652.7|652.1|652.2|651.6|21
1624940700000|2021-06-29 04:25:00|652.5|651.9|652.2|651.6|652.7|652.1|652.1|651.5|12
1624941000000|2021-06-29 04:30:00|652.1|651.5|652|651.4|652.2|651.6|651.7|651.1|17
1624941300000|2021-06-29 04:35:00|651.8|651.2|651.5|650.9|651.8|651.2|651.5|650.9|6
1624941600000|2021-06-29 04:40:00|651.7|651.1|651.7|651.1|651.7|651.1|651.7|651.1|1
1624941900000|2021-06-29 04:45:00|651.5|650.9|651.6|651|651.6|651|651.5|650.9|13
1624942200000|2021-06-29 04:50:00|651.7|651.1|651.6|651|652|651.4|651.5|650.9|9
1624942500000|2021-06-29 04:55:00|651.5|650.9|651.6|651|651.7|651.1|651.5|650.9|3
1624942800000|2021-06-29 05:00:00|651.7|651.1|652.1|651.5|652.1|651.5|651.6|651|10
1624943100000|2021-06-29 05:05:00|652|651.4|652.1|651.5|652.1|651.5|652|651.4|0
1624943400000|2021-06-29 05:10:00|652.2|651.6|652.2|651.6|652.2|651.6|652|651.4|0
1624943700000|2021-06-29 05:15:00|652.3|651.7|652.5|651.9|652.7|652.1|652.2|651.6|19
1624944000000|2021-06-29 05:20:00|652.6|652|653.1|652.5|653.5|652.9|652.5|651.9|40
1624944300000|2021-06-29 05:25:00|653.2|652.6|653|652.4|653.2|652.6|652.7|652.1|16
1624944600000|2021-06-29 05:30:00|652.8|652.2|652.7|652.1|653|652.4|652.5|651.9|12
1624944900000|2021-06-29 05:35:00|652.5|651.9|652.7|652.1|653|652.4|652.5|651.9|10
1624945200000|2021-06-29 05:40:00|652.5|651.9|652.5|651.9|652.6|652|652.2|651.6|9
1624945500000|2021-06-29 05:45:00|652.2|651.6|652|651.4|652.3|651.7|652|651.4|9
1624945800000|2021-06-29 05:50:00|651.8|651.2|651.8|651.2|651.8|651.2|651.2|650.6|44
1624946100000|2021-06-29 05:55:00|652|651.4|651.7|651.1|652|651.4|651.5|650.9|65
1624946400000|2021-06-29 06:00:00|652|651.4|652.2|651.6|652.5|651.9|652|651.4|25
1624946700000|2021-06-29 06:05:00|652.3|651.7|651.7|651.1|652.3|651.7|651.6|651|55
1624947000000|2021-06-29 06:10:00|651.5|650.9|651.7|651.1|651.8|651.2|651.5|650.9|19
1624947300000|2021-06-29 06:15:00|651.6|651|652.2|651.6|652.2|651.6|651.5|650.9|14
1624947600000|2021-06-29 06:20:00|652|651.4|652|651.4|652.2|651.6|651.5|650.9|34
1624947900000|2021-06-29 06:25:00|652.2|651.6|653.2|652.6|653.2|652.6|652.2|651.6|37
1624948200000|2021-06-29 06:30:00|653.6|653|653|652.4|653.7|653.1|652.8|652.2|53
1624948500000|2021-06-29 06:35:00|652.8|652.2|652.2|651.6|653|652.4|652.1|651.5|8
1624948800000|2021-06-29 06:40:00|652|651.4|652|651.4|652.5|651.9|652|651.4|24
1624949100000|2021-06-29 06:45:00|651.7|651.1|651.8|651.2|652|651.4|651.2|650.6|38
1624949400000|2021-06-29 06:50:00|652|651.4|652.5|651.9|652.5|651.9|651.8|651.2|11
1624949700000|2021-06-29 06:55:00|652.6|652|653.5|652.9|653.5|652.9|652.5|651.9|41
1624950000000|2021-06-29 07:00:00|653.3|652.7|652.5|651.9|653.5|652.9|652.1|651.5|69
1624950300000|2021-06-29 07:05:00|652.3|651.7|652.1|651.5|652.3|651.7|651.3|650.7|101
1624950600000|2021-06-29 07:10:00|652|651.4|652|651.4|652|651.4|651.2|650.6|87
1624950900000|2021-06-29 07:15:00|652.7|652.1|652|651.4|653|652.4|651.5|650.9|36
1624951200000|2021-06-29 07:20:00|651.8|651.2|652|651.4|652.2|651.6|651.7|651.1|25
1624951500000|2021-06-29 07:25:00|651.7|651.1|652|651.4|652|651.4|651.2|650.6|45
1624951800000|2021-06-29 07:30:00|651.8|651.2|651.2|650.6|652|651.4|651.2|650.6|40
1624952100000|2021-06-29 07:35:00|651.1|650.5|651|650.4|651.1|650.5|650.5|649.9|62
1624952400000|2021-06-29 07:40:00|650.8|650.2|650.2|649.6|651|650.4|650.2|649.6|37
1624952700000|2021-06-29 07:45:00|650.1|649.5|650.2|649.6|650.5|649.9|650|649.4|19
1624953000000|2021-06-29 07:50:00|650.1|649.5|651.2|650.6|651.2|650.6|650|649.4|46
1624953300000|2021-06-29 07:55:00|651.5|650.9|651.2|650.6|651.7|651.1|651|650.4|35
1624953600000|2021-06-29 08:00:00|651.1|650.5|650.8|650.2|651.2|650.6|650.5|649.9|38
1624953900000|2021-06-29 08:05:00|650.7|650.1|650.7|650.1|650.7|650.1|650.1|649.5|57
1624954200000|2021-06-29 08:10:00|650.6|650|650.2|649.6|650.7|650.1|650.2|649.6|22
1624954500000|2021-06-29 08:15:00|650|649.4|649.2|648.6|650.1|649.5|648.7|648.1|83
1624954800000|2021-06-29 08:20:00|649.7|649.1|650|649.4|650|649.4|649.2|648.6|75
1624955100000|2021-06-29 08:25:00|650.2|649.6|650.5|649.9|650.6|650|650|649.4|39
1624955400000|2021-06-29 08:30:00|650.2|649.6|650.7|650.1|650.7|650.1|650|649.4|65
1624955700000|2021-06-29 08:35:00|650.6|650|650|649.4|650.7|650.1|649.7|649.1|22
1624956000000|2021-06-29 08:40:00|649.7|649.1|650|649.4|650.2|649.6|649.7|649.1|69
1624956300000|2021-06-29 08:45:00|649.8|649.2|648.2|647.6|650|649.4|648.2|647.6|69
1624956600000|2021-06-29 08:50:00|648.5|647.9|648.2|647.6|648.5|647.9|648.2|647.6|53
1624956900000|2021-06-29 08:55:00|648.4|647.8|648.2|647.6|648.5|647.9|648.2|647.6|49
1624957200000|2021-06-29 09:00:00|647.2|646.6|647|646.4|647.6|647|646.7|646.1|146
1624957500000|2021-06-29 09:05:00|646.9|646.3|646.6|646|647|646.4|646.5|645.9|57
1624957800000|2021-06-29 09:10:00|646.5|645.9|647.4|646.8|647.7|647.1|646.5|645.9|42
1624958100000|2021-06-29 09:15:00|647.7|647.1|648|647.4|648.5|647.9|647.7|647.1|99
1624958400000|2021-06-29 09:20:00|647.9|647.3|648.5|647.9|648.5|647.9|647.9|647.3|44
1624958700000|2021-06-29 09:25:00|649|648.4|649.7|649.1|650|649.4|648.6|648|53
1624959000000|2021-06-29 09:30:00|649.9|649.3|650.4|649.8|650.5|649.9|649.5|648.9|93
1624959300000|2021-06-29 09:35:00|650.2|649.6|651.9|651.3|652|651.4|650.2|649.6|78
1624959600000|2021-06-29 09:40:00|651.7|651.1|650.7|650.1|652|651.4|650.7|650.1|125
1624959900000|2021-06-29 09:45:00|651|650.4|650.9|650.3|651.2|650.6|650.7|650.1|66
1624960200000|2021-06-29 09:50:00|651|650.4|651|650.4|651.2|650.6|650.5|649.9|36
1624960500000|2021-06-29 09:55:00|651.1|650.5|651|650.4|651.1|650.5|650.5|649.9|12
1624960800000|2021-06-29 10:00:00|650.9|650.3|651|650.4|652|651.4|650.7|650.1|98
1624961100000|2021-06-29 10:05:00|650.9|650.3|650.5|649.9|651|650.4|650.4|649.8|14
1624961400000|2021-06-29 10:10:00|650.7|650.1|651|650.4|651|650.4|650.7|650.1|13
1624961700000|2021-06-29 10:15:00|650.7|650.1|650.7|650.1|651.2|650.6|650.5|649.9|30
1624962000000|2021-06-29 10:20:00|650.6|650|650|649.4|650.7|650.1|650|649.4|34
1624962300000|2021-06-29 10:25:00|649.7|649.1|650|649.4|650|649.4|649.7|649.1|18
1624962600000|2021-06-29 10:30:00|649.7|649.1|650.2|649.6|650.2|649.6|649.7|649.1|26
1624962900000|2021-06-29 10:35:00|650.1|649.5|649.5|648.9|650.4|649.8|649.2|648.6|32
1624963200000|2021-06-29 10:40:00|649.6|649|649.5|648.9|649.7|649.1|649.2|648.6|37
1624963500000|2021-06-29 10:45:00|649.2|648.6|649.2|648.6|649.5|648.9|649|648.4|131
1624963800000|2021-06-29 10:50:00|649.3|648.7|650.1|649.5|650.2|649.6|649.3|648.7|4
1624964100000|2021-06-29 10:55:00|650.2|649.6|650.2|649.6|650.5|649.9|649.9|649.3|14
1624964400000|2021-06-29 11:00:00|650|649.4|650.5|649.9|650.7|650.1|649.7|649.1|53
1624964700000|2021-06-29 11:05:00|650.6|650|650.5|649.9|651|650.4|650.2|649.6|64
1624965000000|2021-06-29 11:10:00|650.7|650.1|650.2|649.6|650.7|650.1|649.9|649.3|73
1624965300000|2021-06-29 11:15:00|650.4|649.8|650|649.4|650.5|649.9|649.7|649.1|85
1624965600000|2021-06-29 11:20:00|649.5|648.9|648.7|648.1|650|649.4|648.7|648.1|286
1624965900000|2021-06-29 11:25:00|649|648.4|649.1|648.5|649.3|648.7|648.9|648.3|243
1624966200000|2021-06-29 11:30:00|649.3|648.7|649.9|649.3|650|649.4|649|648.4|179
1624966500000|2021-06-29 11:35:00|650|649.4|650.4|649.8|650.5|649.9|649.6|649|76
1624966800000|2021-06-29 11:40:00|650.5|649.9|650.8|650.2|650.9|650.3|649.8|649.2|145
1624967100000|2021-06-29 11:45:00|650.9|650.3|652|651.4|652.1|651.5|650.2|649.6|136
1624967400000|2021-06-29 11:50:00|651.9|651.3|651.5|650.9|652.1|651.5|651.3|650.7|271
1624967700000|2021-06-29 11:55:00|652|651.4|652.7|652.1|652.7|652.1|651.7|651.1|213
1624968000000|2021-06-29 12:00:00|652.6|652|653|652.4|653.2|652.6|652.6|652|174
1624968300000|2021-06-29 12:05:00|653.1|652.5|652.5|651.9|653.2|652.6|652.2|651.6|187
1624968600000|2021-06-29 12:10:00|652.6|652|651.6|651|653|652.4|651.5|650.9|250
1624968900000|2021-06-29 12:15:00|651.7|651.1|652.2|651.6|652.5|651.9|651.6|651|158
1624969200000|2021-06-29 12:20:00|652.4|651.8|650.9|650.3|652.4|651.8|650.7|650.1|265
1624969500000|2021-06-29 12:25:00|651|650.4|650.7|650.1|651|650.4|650.4|649.8|106
1624969800000|2021-06-29 12:30:00|650.6|650|649.8|649.2|650.8|650.2|649.7|649.1|188
1624970100000|2021-06-29 12:35:00|650|649.4|651.8|651.2|652.5|651.9|650|649.4|119
1624970400000|2021-06-29 12:40:00|651.6|651|651.6|651|652.5|651.9|651.5|650.9|102
1624973400000|2021-06-29 13:30:00|652.1|651.5|655.8|655.2|655.8|655.2|647.9|647.3|2021
1624973700000|2021-06-29 13:35:00|655.5|654.9|659.7|659.1|661|660.4|655.1|654.5|2028
1624974000000|2021-06-29 13:40:00|659.6|659|661.2|660.6|661.7|661.1|658.7|658.1|1283
1624974300000|2021-06-29 13:45:00|661.1|660.5|663|662.4|663.5|662.9|659.7|659.1|1092
1624974600000|2021-06-29 13:50:00|662.7|662.1|661.9|661.3|664.1|663.5|661.5|660.9|1444
1624974900000|2021-06-29 13:55:00|661.7|661.1|659|658.4|661.9|661.3|657.9|657.3|756
1624975200000|2021-06-29 14:00:00|659.2|658.6|657|656.4|660.2|659.6|657|656.4|465
1624975500000|2021-06-29 14:05:00|656.5|655.9|653.5|652.9|657|656.4|653|652.4|800
1624975800000|2021-06-29 14:10:00|653.6|653|653.7|653.1|655.5|654.9|653.5|652.9|455
1624976100000|2021-06-29 14:15:00|654|653.4|655.7|655.1|656.5|655.9|654|653.4|453
1624976400000|2021-06-29 14:20:00|655.9|655.3|656.4|655.8|657|656.4|654.5|653.9|431
1624976700000|2021-06-29 14:25:00|656.5|655.9|656|655.4|656.5|655.9|654.5|653.9|418
1624977000000|2021-06-29 14:30:00|656.1|655.5|656.2|655.6|657|656.4|655.5|654.9|512
1624977300000|2021-06-29 14:35:00|656|655.4|654.7|654.1|657.2|656.6|654.7|654.1|451
1624977600000|2021-06-29 14:40:00|654.9|654.3|654.5|653.9|655.7|655.1|654|653.4|683
1624977900000|2021-06-29 14:45:00|654.7|654.1|656.4|655.8|656.5|655.9|654.1|653.5|470
1624978200000|2021-06-29 14:50:00|656.2|655.6|657.2|656.6|657.4|656.8|655.2|654.6|398
1624978500000|2021-06-29 14:55:00|657.4|656.8|654.7|654.1|657.7|657.1|654.2|653.6|423
1624978800000|2021-06-29 15:00:00|654.9|654.3|654.2|653.6|655.9|655.3|654.2|653.6|332
1624979100000|2021-06-29 15:05:00|654.4|653.8|654.4|653.8|655.2|654.6|653.7|653.1|613
1624979400000|2021-06-29 15:10:00|654.5|653.9|653.7|653.1|655.4|654.8|653.4|652.8|322
1624979700000|2021-06-29 15:15:00|653.9|653.3|655.2|654.6|655.9|655.3|653.7|653.1|378
1624980000000|2021-06-29 15:20:00|655.5|654.9|654.7|654.1|655.6|655|654.5|653.9|265
1624980300000|2021-06-29 15:25:00|654.6|654|654.7|654.1|655.5|654.9|654.2|653.6|376
1624980600000|2021-06-29 15:30:00|654.9|654.3|654.2|653.6|655|654.4|654.1|653.5|791
1624980900000|2021-06-29 15:35:00|654.4|653.8|655.7|655.1|655.7|655.1|654.4|653.8|508
1624981200000|2021-06-29 15:40:00|655.9|655.3|653.7|653.1|655.9|655.3|653.6|653|185
1624981500000|2021-06-29 15:45:00|653.9|653.3|651.7|651.1|653.9|653.3|651.7|651.1|436
1624981800000|2021-06-29 15:50:00|652|651.4|652.5|651.9|653|652.4|651.5|650.9|515
1624982100000|2021-06-29 15:55:00|652.4|651.8|650.7|650.1|652.7|652.1|650.7|650.1|349
1624982400000|2021-06-29 16:00:00|651|650.4|648|647.4|651.5|650.9|647.6|647|742
1624982700000|2021-06-29 16:05:00|648.1|647.5|649|648.4|649.5|648.9|647.5|646.9|435
1624983000000|2021-06-29 16:10:00|649.2|648.6|648.5|647.9|649.2|648.6|647.7|647.1|268
1624983300000|2021-06-29 16:15:00|648.4|647.8|646.8|646.2|648.5|647.9|646.7|646.1|384
1624983600000|2021-06-29 16:20:00|646.7|646.1|648.7|648.1|649|648.4|646|645.4|829
1624983900000|2021-06-29 16:25:00|648.6|648|648.2|647.6|649.2|648.6|647.7|647.1|542
1624984200000|2021-06-29 16:30:00|648.4|647.8|647.6|647|648.4|647.8|646.7|646.1|494
1624984500000|2021-06-29 16:35:00|647.7|647.1|649.7|649.1|650.5|649.9|647.5|646.9|534
1624984800000|2021-06-29 16:40:00|649.5|648.9|649.6|649|650|649.4|649|648.4|254
1624985100000|2021-06-29 16:45:00|649.7|649.1|649|648.4|650.7|650.1|649|648.4|310
1624985400000|2021-06-29 16:50:00|649.1|648.5|649.5|648.9|649.5|648.9|648.3|647.7|309
1624985700000|2021-06-29 16:55:00|649.3|648.7|648.3|647.7|649.4|648.8|647.9|647.3|301
1624986000000|2021-06-29 17:00:00|648.2|647.6|645.6|645|648.3|647.7|645|644.4|685
1624986300000|2021-06-29 17:05:00|645.5|644.9|646.3|645.7|646.3|645.7|645.5|644.9|274
1624986600000|2021-06-29 17:10:00|646|645.4|646.8|646.2|647|646.4|646|645.4|320
1624986900000|2021-06-29 17:15:00|646.5|645.9|648|647.4|648.2|647.6|646.5|645.9|700
1624987200000|2021-06-29 17:20:00|648.1|647.5|648|647.4|648.5|647.9|647.2|646.6|563
1624987500000|2021-06-29 17:25:00|648.2|647.6|648.5|647.9|648.7|648.1|647.5|646.9|398
1624987800000|2021-06-29 17:30:00|648.7|648.1|648.5|647.9|649|648.4|648.2|647.6|368
1624988100000|2021-06-29 17:35:00|648.4|647.8|649|648.4|649|648.4|648.4|647.8|220
1624988400000|2021-06-29 17:40:00|649.2|648.6|649|648.4|649.6|649|648.2|647.6|300
1624988700000|2021-06-29 17:45:00|649.1|648.5|648.7|648.1|649.2|648.6|648.4|647.8|384
1624989000000|2021-06-29 17:50:00|648.8|648.2|649.2|648.6|649.5|648.9|647.7|647.1|456
1624989300000|2021-06-29 17:55:00|649.5|648.9|650.2|649.6|651.2|650.6|649.5|648.9|704
1624989600000|2021-06-29 18:00:00|650.1|649.5|648.4|647.8|650.4|649.8|648.2|647.6|1593
1624989900000|2021-06-29 18:05:00|648.2|647.6|648|647.4|649.5|648.9|647.2|646.6|1028
1624990200000|2021-06-29 18:10:00|648.2|647.6|648.1|647.5|650|649.4|645.9|645.3|1644
1624990500000|2021-06-29 18:15:00|648|647.4|646|645.4|648|647.4|646|645.4|1144
1625011200000|2021-06-30 00:00:00|646.3|645.7|647.2|646.6|648|647.4|645.5|644.9|359
1625011500000|2021-06-30 00:05:00|647.3|646.7|647.1|646.5|647.8|647.2|646.9|646.3|61
1625011800000|2021-06-30 00:10:00|647.2|646.6|647.2|646.6|647.8|647.2|647|646.4|44
1625012100000|2021-06-30 00:15:00|646.9|646.3|646.4|645.8|647|646.4|644.7|644.1|117
1625012400000|2021-06-30 00:20:00|646.3|645.7|646|645.4|646.4|645.8|646|645.4|23
1625012700000|2021-06-30 00:25:00|645.8|645.2|645.7|645.1|645.8|645.2|645.5|644.9|21
1625013000000|2021-06-30 00:30:00|645.8|645.2|645.2|644.6|646|645.4|645.2|644.6|22
1625013300000|2021-06-30 00:35:00|645.3|644.7|645.3|644.7|645.3|644.7|645|644.4|27
1625013600000|2021-06-30 00:40:00|645.5|644.9|645.8|645.2|645.8|645.2|645.5|644.9|22
1625013900000|2021-06-30 00:45:00|645.7|645.1|645.5|644.9|645.7|645.1|645.5|644.9|11
1625014200000|2021-06-30 00:50:00|645.7|645.1|644.9|644.3|645.8|645.2|644.9|644.3|37
1625014500000|2021-06-30 00:55:00|645|644.4|645|644.4|645.3|644.7|644.9|644.3|25
1625014800000|2021-06-30 01:00:00|645.2|644.6|644.8|644.2|645.5|644.9|644.8|644.2|38
1625015100000|2021-06-30 01:05:00|644.5|643.9|644.5|643.9|644.7|644.1|644.3|643.7|52
1625015400000|2021-06-30 01:10:00|644.7|644.1|644.5|643.9|644.8|644.2|644.5|643.9|14
1625015700000|2021-06-30 01:15:00|644.4|643.8|644.2|643.6|644.5|643.9|644.2|643.6|29
1625016000000|2021-06-30 01:20:00|644|643.4|644.4|643.8|644.5|643.9|644|643.4|35
1625016300000|2021-06-30 01:25:00|644.3|643.7|644.8|644.2|644.8|644.2|644.3|643.7|9
1625016600000|2021-06-30 01:30:00|645|644.4|645.2|644.6|645.3|644.7|644.9|644.3|10
1625016900000|2021-06-30 01:35:00|645|644.4|645|644.4|645|644.4|644.9|644.3|9
1625017200000|2021-06-30 01:40:00|644.9|644.3|645.3|644.7|645.3|644.7|644.8|644.2|6
1625017500000|2021-06-30 01:45:00|645|644.4|645.2|644.6|645.2|644.6|645|644.4|5
1625017800000|2021-06-30 01:50:00|645.3|644.7|644.9|644.3|645.3|644.7|644.8|644.2|5
1625018100000|2021-06-30 01:55:00|645|644.4|644.9|644.3|645|644.4|644.8|644.2|11
1625018400000|2021-06-30 02:00:00|645|644.4|645.7|645.1|645.7|645.1|645|644.4|13
1625018700000|2021-06-30 02:05:00|645.5|644.9|645.5|644.9|645.8|645.2|645.5|644.9|10
1625019000000|2021-06-30 02:10:00|645.4|644.8|645.5|644.9|645.5|644.9|645.3|644.7|9
1625019300000|2021-06-30 02:15:00|645.7|645.1|646|645.4|646.5|645.9|645.7|645.1|11
1625019600000|2021-06-30 02:20:00|645.9|645.3|645.5|644.9|646|645.4|645.5|644.9|10
1625019900000|2021-06-30 02:25:00|645.4|644.8|645.7|645.1|645.7|645.1|645|644.4|26
1625020200000|2021-06-30 02:30:00|645.8|645.2|646.3|645.7|646.5|645.9|645.8|645.2|140
1625020500000|2021-06-30 02:35:00|646.4|645.8|646.4|645.8|646.5|645.9|646.3|645.7|10
1625020800000|2021-06-30 02:40:00|646.3|645.7|645.8|645.2|646.3|645.7|645.8|645.2|8
1625021100000|2021-06-30 02:45:00|645.7|645.1|645.8|645.2|645.8|645.2|645.4|644.8|7
1625021400000|2021-06-30 02:50:00|645.5|644.9|645.4|644.8|645.7|645.1|645.3|644.7|15
1625021700000|2021-06-30 02:55:00|645.5|644.9|645.3|644.7|645.6|645|645.3|644.7|3
1625022000000|2021-06-30 03:00:00|||||||||8
1625022300000|2021-06-30 03:05:00|645.4|644.8|645.3|644.7|645.4|644.8|645.3|644.7|14
1625022600000|2021-06-30 03:10:00|645.5|644.9|645.5|644.9|645.6|645|645.3|644.7|17
1625022900000|2021-06-30 03:15:00|645.6|645|645.5|644.9|645.8|645.2|645.3|644.7|24
1625023200000|2021-06-30 03:20:00|645.8|645.2|645.8|645.2|646.2|645.6|645.8|645.2|43
1625023500000|2021-06-30 03:25:00|645.7|645.1|645.7|645.1|645.8|645.2|645.5|644.9|5
1625023800000|2021-06-30 03:30:00|645.8|645.2|645.8|645.2|645.8|645.2|645.5|644.9|4
1625024100000|2021-06-30 03:35:00|645.7|645.1|645.5|644.9|645.8|645.2|645.5|644.9|3
1625024400000|2021-06-30 03:40:00|645.3|644.7|645.3|644.7|645.5|644.9|645.3|644.7|23
1625024700000|2021-06-30 03:45:00|645.5|644.9|645.5|644.9|645.7|645.1|645.4|644.8|13
1625025000000|2021-06-30 03:50:00|645.7|645.1|645.7|645.1|645.8|645.2|645.4|644.8|4
1625025300000|2021-06-30 03:55:00|645.5|644.9|645.5|644.9|645.8|645.2|645.5|644.9|7
1625025600000|2021-06-30 04:00:00|645.6|645|645.7|645.1|645.7|645.1|645.5|644.9|3
1625025900000|2021-06-30 04:05:00|645.8|645.2|645.5|644.9|645.8|645.2|645.5|644.9|6
1625026200000|2021-06-30 04:10:00|645.6|645|645.8|645.2|645.8|645.2|645.5|644.9|5
1625026800000|2021-06-30 04:20:00|645.9|645.3|646|645.4|646|645.4|645.8|645.2|6
1625027100000|2021-06-30 04:25:00|646.1|645.5|646.1|645.5|646.2|645.6|645.8|645.2|11
1625027400000|2021-06-30 04:30:00|646|645.4|645.8|645.2|646|645.4|645.8|645.2|6
1625027700000|2021-06-30 04:35:00|645.9|645.3|645.6|645|646.1|645.5|645.5|644.9|8
1625028000000|2021-06-30 04:40:00|645.8|645.2|645.8|645.2|645.8|645.2|645.7|645.1|10
1625028300000|2021-06-30 04:45:00|645.7|645.1|645.8|645.2|645.8|645.2|645.6|645|7
1625028900000|2021-06-30 04:55:00|645.7|645.1|645.7|645.1|645.7|645.1|645.7|645.1|2
1625029200000|2021-06-30 05:00:00|645.6|645|645.6|645|645.6|645|645.5|644.9|7
1625029500000|2021-06-30 05:05:00|645.5|644.9|644.6|644|645.5|644.9|644.6|644|1
1625029800000|2021-06-30 05:10:00|644.5|643.9|645.1|644.5|645.1|644.5|644.5|643.9|17
1625030100000|2021-06-30 05:15:00|645|644.4|645.3|644.7|645.6|645|644.9|644.3|12
1625030400000|2021-06-30 05:20:00|645.4|644.8|645.3|644.7|645.6|645|645.3|644.7|5
1625030700000|2021-06-30 05:25:00|645.4|644.8|645.7|645.1|645.7|645.1|645.4|644.8|11
1625031000000|2021-06-30 05:30:00|645.8|645.2|645.7|645.1|645.8|645.2|645.5|644.9|6
1625031300000|2021-06-30 05:35:00|645.8|645.2|645.8|645.2|645.8|645.2|645.5|644.9|9
1625031600000|2021-06-30 05:40:00|645.7|645.1|645.9|645.3|646.1|645.5|645.7|645.1|34
1625031900000|2021-06-30 05:45:00|645.8|645.2|646.8|646.2|647.1|646.5|645.8|645.2|49
1625032200000|2021-06-30 05:50:00|646.9|646.3|646.8|646.2|646.9|646.3|646.7|646.1|11
1625032500000|2021-06-30 05:55:00|646.7|646.1|646.6|646|646.8|646.2|646.4|645.8|21
1625032800000|2021-06-30 06:00:00|646.3|645.7|646.3|645.7|646.7|646.1|646.3|645.7|27
1625033100000|2021-06-30 06:05:00|646.6|646|646.7|646.1|646.8|646.2|646.4|645.8|37
1625033400000|2021-06-30 06:10:00|646.6|646|646.3|645.7|646.6|646|646.3|645.7|31
1625033700000|2021-06-30 06:15:00|646.1|645.5|645.8|645.2|646.2|645.6|645.7|645.1|11
1625034000000|2021-06-30 06:20:00|645.9|645.3|646.1|645.5|646.1|645.5|645.8|645.2|14
1625034300000|2021-06-30 06:25:00|645.8|645.2|645.7|645.1|645.9|645.3|645.6|645|10
1625034600000|2021-06-30 06:30:00|645.6|645|645.9|645.3|646.1|645.5|645.6|645|9
1625034900000|2021-06-30 06:35:00|646.1|645.5|645.8|645.2|646.1|645.5|645.8|645.2|4
1625035200000|2021-06-30 06:40:00|646.1|645.5|645.8|645.2|646.1|645.5|645.6|645|16
1625035500000|2021-06-30 06:45:00|645.9|645.3|646.4|645.8|646.6|646|645.8|645.2|67
1625035800000|2021-06-30 06:50:00|646.3|645.7|646.3|645.7|646.3|645.7|646.1|645.5|17
1625036100000|2021-06-30 06:55:00|646.1|645.5|645.9|645.3|646.2|645.6|645.8|645.2|24
1625036400000|2021-06-30 07:00:00|645.8|645.2|646.1|645.5|646.2|645.6|645.8|645.2|11
1625036700000|2021-06-30 07:05:00|645.9|645.3|645.6|645|646.1|645.5|645.6|645|52
1625037000000|2021-06-30 07:10:00|645.4|644.8|644.6|644|645.6|645|644.3|643.7|126
1625037300000|2021-06-30 07:15:00|644.4|643.8|644.6|644|644.7|644.1|644.3|643.7|29
1625037600000|2021-06-30 07:20:00|644.4|643.8|644.1|643.5|644.7|644.1|643.8|643.2|83
1625037900000|2021-06-30 07:25:00|644.2|643.6|643.7|643.1|644.3|643.7|643.2|642.6|36
1625038200000|2021-06-30 07:30:00|643.8|643.2|643.7|643.1|643.8|643.2|643.6|643|10
1625038500000|2021-06-30 07:35:00|643.8|643.2|643.6|643|644.3|643.7|643.3|642.7|35
1625038800000|2021-06-30 07:40:00|643.9|643.3|644.3|643.7|644.3|643.7|643.9|643.3|26
1625039100000|2021-06-30 07:45:00|644.6|644|644.8|644.2|644.8|644.2|644.2|643.6|17
1625039400000|2021-06-30 07:50:00|644.7|644.1|645.6|645|645.8|645.2|644.7|644.1|60
1625039700000|2021-06-30 07:55:00|645.4|644.8|645.2|644.6|645.4|644.8|644.9|644.3|17
1625040000000|2021-06-30 08:00:00|645.1|644.5|644.2|643.6|645.1|644.5|644.2|643.6|18
1625040300000|2021-06-30 08:05:00|644.3|643.7|644.5|643.9|644.7|644.1|644.2|643.6|20
1625040600000|2021-06-30 08:10:00|644.4|643.8|644|643.4|644.5|643.9|643.6|643|65
1625040900000|2021-06-30 08:15:00|643.7|643.1|643.6|643|643.8|643.2|643.2|642.6|38
1625041200000|2021-06-30 08:20:00|643.4|642.8|643.8|643.2|643.8|643.2|643.4|642.8|15
1625041500000|2021-06-30 08:25:00|643.7|643.1|644.1|643.5|644.1|643.5|643.7|643.1|18
1625041800000|2021-06-30 08:30:00|643.9|643.3|643.9|643.3|644.7|644.1|643.8|643.2|74
1625042100000|2021-06-30 08:35:00|643.8|643.2|642.1|641.5|643.8|643.2|642.1|641.5|92
1625042400000|2021-06-30 08:40:00|641.9|641.3|642.1|641.5|642.7|642.1|641.5|640.9|82
1625042700000|2021-06-30 08:45:00|642.3|641.7|642.6|642|642.6|642|641.4|640.8|49
1625043000000|2021-06-30 08:50:00|642.3|641.7|642.6|642|642.7|642.1|641.9|641.3|36
1625043300000|2021-06-30 08:55:00|642.4|641.8|642.8|642.2|642.9|642.3|642.3|641.7|17
1625043600000|2021-06-30 09:00:00|642.6|642|642.8|642.2|642.9|642.3|642.6|642|24
1625043900000|2021-06-30 09:05:00|642.6|642|642.6|642|642.8|642.2|642.3|641.7|22
1625044200000|2021-06-30 09:10:00|642.4|641.8|642.6|642|642.8|642.2|642.4|641.8|19
1625044500000|2021-06-30 09:15:00|642.4|641.8|641.9|641.3|642.4|641.8|641.8|641.2|20
1625044800000|2021-06-30 09:20:00|641.8|641.2|642.8|642.2|643.1|642.5|641.8|641.2|82
1625045100000|2021-06-30 09:25:00|642.6|642|642.7|642.1|642.8|642.2|642.6|642|16
1625045400000|2021-06-30 09:30:00|642.8|642.2|642.3|641.7|643.1|642.5|642.3|641.7|20
1625045700000|2021-06-30 09:35:00|642.4|641.8|642.4|641.8|642.7|642.1|641.9|641.3|18
1625046000000|2021-06-30 09:40:00|642.3|641.7|642.1|641.5|642.3|641.7|642.1|641.5|22
1625046300000|2021-06-30 09:45:00|642.3|641.7|642.6|642|642.8|642.2|642.2|641.6|29
1625046600000|2021-06-30 09:50:00|642.7|642.1|642.8|642.2|642.8|642.2|642.6|642|17
1625046900000|2021-06-30 09:55:00|642.7|642.1|642.8|642.2|642.8|642.2|642.6|642|17
1625047200000|2021-06-30 10:00:00|643.1|642.5|643.3|642.7|643.6|643|642.7|642.1|71
1625047500000|2021-06-30 10:05:00|643.6|643|643.8|643.2|643.8|643.2|643.6|643|27
1625047800000|2021-06-30 10:10:00|644.1|643.5|643.4|642.8|644.8|644.2|643.3|642.7|270
1625048100000|2021-06-30 10:15:00|643.5|642.9|643.4|642.8|643.8|643.2|643.3|642.7|11
1625048400000|2021-06-30 10:20:00|643.3|642.7|643.3|642.7|643.4|642.8|642.9|642.3|22
1625048700000|2021-06-30 10:25:00|643.4|642.8|644.8|644.2|645.3|644.7|643.3|642.7|100
1625049000000|2021-06-30 10:30:00|644.9|644.3|645|644.4|645.8|645.2|644.8|644.2|176
1625049300000|2021-06-30 10:35:00|645.3|644.7|645.2|644.6|645.3|644.7|645|644.4|56
1625049600000|2021-06-30 10:40:00|645.1|644.5|644.4|643.8|645.3|644.7|644.3|643.7|48
1625049900000|2021-06-30 10:45:00|644.3|643.7|643.2|642.6|644.5|643.9|643|642.4|90
1625050200000|2021-06-30 10:50:00|643|642.4|642.8|642.2|643.7|643.1|642.8|642.2|54
1625050500000|2021-06-30 10:55:00|642.9|642.3|642.7|642.1|643.3|642.7|642.3|641.7|46
1625050800000|2021-06-30 11:00:00|642.5|641.9|643.2|642.6|643.2|642.6|642.3|641.7|40
1625051100000|2021-06-30 11:05:00|643|642.4|642.8|642.2|643.2|642.6|642.5|641.9|44
1625051400000|2021-06-30 11:10:00|642.9|642.3|643.3|642.7|643.4|642.8|642.9|642.3|9
1625051700000|2021-06-30 11:15:00|643.4|642.8|644.7|644.1|644.7|644.1|643.4|642.8|38
1625052000000|2021-06-30 11:20:00|644.5|643.9|644|643.4|644.5|643.9|643.9|643.3|11
1625052300000|2021-06-30 11:25:00|643.9|643.3|643.9|643.3|644.3|643.7|643.4|642.8|28
1625052600000|2021-06-30 11:30:00|644|643.4|643|642.4|644.3|643.7|643|642.4|100
1625052900000|2021-06-30 11:35:00|643.2|642.6|643.4|642.8|643.7|643.1|643.2|642.6|43
1625053200000|2021-06-30 11:40:00|643.3|642.7|643|642.4|643.5|642.9|642.8|642.2|73
1625053500000|2021-06-30 11:45:00|643.2|642.6|643.3|642.7|643.5|642.9|642.8|642.2|24
1625053800000|2021-06-30 11:50:00|643.2|642.6|642.8|642.2|643.2|642.6|642.8|642.2|53
1625054100000|2021-06-30 11:55:00|642.9|642.3|643.2|642.6|643.3|642.7|642.8|642.2|78
1625054400000|2021-06-30 12:00:00|643.3|642.7|642.1|641.5|643.3|642.7|642.1|641.5|52
1625054700000|2021-06-30 12:05:00|641.8|641.2|642.5|641.9|642.5|641.9|641.3|640.7|107
1625055000000|2021-06-30 12:10:00|642.4|641.8|641.7|641.1|642.6|642|641.4|640.8|126
1625055300000|2021-06-30 12:15:00|641.8|641.2|641|640.4|642.1|641.5|640.8|640.2|214
1625055600000|2021-06-30 12:20:00|641.3|640.7|642.2|641.6|642.3|641.7|641.3|640.7|98
1625055900000|2021-06-30 12:25:00|642|641.4|641|640.4|642.3|641.7|640.8|640.2|53
1625056200000|2021-06-30 12:30:00|641.1|640.5|641|640.4|641.3|640.7|640.4|639.8|169
1625056500000|2021-06-30 12:35:00|641.1|640.5|641.3|640.7|641.4|640.8|640.7|640.1|101
1625056800000|2021-06-30 12:40:00|641.5|640.9|641.9|641.3|642.3|641.7|641|640.4|100
1625059800000|2021-06-30 13:30:00|641.3|640.7|635.2|634.6|641.4|640.8|634.3|633.7|2063
1625060100000|2021-06-30 13:35:00|635.1|634.5|638.1|637.5|638.3|637.7|633.3|632.7|1730
1625060400000|2021-06-30 13:40:00|637.9|637.3|638.4|637.8|640.1|639.5|637.1|636.5|626
1625060700000|2021-06-30 13:45:00|638.6|638|635.3|634.7|638.6|638|635.3|634.7|647
1625061000000|2021-06-30 13:50:00|635.2|634.6|635.3|634.7|635.6|635|633.6|633|839
1625061300000|2021-06-30 13:55:00|635.2|634.6|637.7|637.1|638.1|637.5|635.2|634.6|537
1625061600000|2021-06-30 14:00:00|638|637.4|640.1|639.5|640.3|639.7|637.6|637|561
1625061900000|2021-06-30 14:05:00|640|639.4|639.8|639.2|640.3|639.7|638.7|638.1|374
1625062200000|2021-06-30 14:10:00|639.7|639.1|640.6|640|641.3|640.7|639.6|639|325
1625062500000|2021-06-30 14:15:00|640.7|640.1|638.8|638.2|641|640.4|638.8|638.2|349
1625062800000|2021-06-30 14:20:00|639.1|638.5|639.9|639.3|640.6|640|638.6|638|473
1625063100000|2021-06-30 14:25:00|639.8|639.2|640.2|639.6|640.3|639.7|638.8|638.2|283
1625063400000|2021-06-30 14:30:00|640.3|639.7|643.3|642.7|643.7|643.1|640.3|639.7|448
1625063700000|2021-06-30 14:35:00|643.4|642.8|643.5|642.9|644.3|643.7|643.3|642.7|677
1625064000000|2021-06-30 14:40:00|643.6|643|644.5|643.9|644.9|644.3|643.3|642.7|604
1625064300000|2021-06-30 14:45:00|644.8|644.2|646.3|645.7|646.3|645.7|644.8|644.2|568
1625064600000|2021-06-30 14:50:00|646.5|645.9|647.8|647.2|648|647.4|646.5|645.9|772
1625064900000|2021-06-30 14:55:00|647.9|647.3|647.3|646.7|648|647.4|647|646.4|428
1625065200000|2021-06-30 15:00:00|647|646.4|643.8|643.2|647|646.4|643.3|642.7|517
1625065500000|2021-06-30 15:05:00|643.9|643.3|643.3|642.7|644.3|643.7|643|642.4|411
1625065800000|2021-06-30 15:10:00|643.4|642.8|641.8|641.2|643.4|642.8|641.3|640.7|270
1625066100000|2021-06-30 15:15:00|641.7|641.1|642.3|641.7|642.8|642.2|641.4|640.8|329
1625066400000|2021-06-30 15:20:00|642.6|642|641.3|640.7|642.6|642|641.1|640.5|293
1625066700000|2021-06-30 15:25:00|641.2|640.6|641.6|641|641.6|641|640.8|640.2|203
1625067000000|2021-06-30 15:30:00|641.4|640.8|641.8|641.2|642.4|641.8|641.1|640.5|397
1625067300000|2021-06-30 15:35:00|641.9|641.3|641.1|640.5|642.1|641.5|641.1|640.5|301
1625067600000|2021-06-30 15:40:00|641.2|640.6|641.2|640.6|642.3|641.7|641|640.4|251
1625067900000|2021-06-30 15:45:00|641.3|640.7|642.3|641.7|642.5|641.9|641.3|640.7|329
1625068200000|2021-06-30 15:50:00|642|641.4|641.4|640.8|642.3|641.7|641|640.4|227
1625068500000|2021-06-30 15:55:00|641.7|641.1|642.6|641.1|643.1|642.1|639.8|639.2|514
1625068800000|2021-06-30 16:00:00|645.8|644.3|666.2|665.6|673.8|672.5|645.6|644.1|2732
1625069100000|2021-06-30 16:05:00|666.4|665.8|668.9|668.3|673.5|672.8|664.5|663.5|1755
1625069400000|2021-06-30 16:10:00|668.8|668.2|671.5|670.9|671.8|671.2|666.3|665.7|1434
1625069700000|2021-06-30 16:15:00|671.8|671.2|672.2|671.6|675.5|674.9|670|669.4|1267
1625070000000|2021-06-30 16:20:00|672.5|671.9|668|667.4|672.5|671.9|665.8|665.2|1623
1625070300000|2021-06-30 16:25:00|668.2|667.6|669.8|669.2|671|670.4|667.4|666.8|973
1625070600000|2021-06-30 16:30:00|670|669.4|671|670.4|674.6|674|668.3|667.7|1027
1625070900000|2021-06-30 16:35:00|671.1|670.5|674.4|673.8|674.5|673.9|669.3|668.7|632
1625071200000|2021-06-30 16:40:00|674.5|673.9|672|671.4|675.7|675.1|671.7|671.1|628
1625071500000|2021-06-30 16:45:00|671.8|671.2|672|671.4|674|673.4|671.6|671|516
1625071800000|2021-06-30 16:50:00|671.9|671.3|670.6|670|672|671.4|669.3|668.7|854
1625072100000|2021-06-30 16:55:00|670.4|669.8|669|668.4|670.8|670.2|668|667.4|679
1625072400000|2021-06-30 17:00:00|668.9|668.3|668.6|668|671.1|670.5|668.3|667.7|459
1625072700000|2021-06-30 17:05:00|669|668.4|670.3|669.7|670.8|670.2|669|668.4|539
1625073000000|2021-06-30 17:10:00|669.8|669.2|672.5|671.9|672.8|672.2|669.4|668.8|575
1625073300000|2021-06-30 17:15:00|672.4|671.8|672.4|671.8|673.4|672.8|672.1|671.5|405
1625073600000|2021-06-30 17:20:00|672.3|671.7|674.9|674.3|675.3|674.7|672.1|671.5|432
1625073900000|2021-06-30 17:25:00|675|674.4|673.3|672.7|675.5|674.9|673|672.4|370
1625074200000|2021-06-30 17:30:00|673|672.4|674.4|673.8|674.9|674.3|672.6|672|243
1625074500000|2021-06-30 17:35:00|674.5|673.9|674.5|673.9|675.3|674.7|674.2|673.6|250
1625074800000|2021-06-30 17:40:00|674.4|673.8|677.8|677.2|678|677.4|674.4|673.8|699
1625075100000|2021-06-30 17:45:00|677.6|677|676.5|675.9|677.6|677|675.8|675.2|524
1625075400000|2021-06-30 17:50:00|676.3|675.7|679.3|678.7|679.3|678.7|675.8|675.2|374
1625075700000|2021-06-30 17:55:00|679.1|678.5|677.4|676.8|680|679.4|677|676.4|960
1625076000000|2021-06-30 18:00:00|677.5|676.9|677.3|676.7|678.1|677.5|676.3|675.7|615
1625076300000|2021-06-30 18:05:00|677.1|676.5|677.9|677.3|678|677.4|675|674.4|1243
1625076600000|2021-06-30 18:10:00|677.8|677.2|680.6|680|681.5|680.9|677.8|677.2|2570
1625076900000|2021-06-30 18:15:00|680.5|679.9|681|680.4|681.3|680.7|679.3|678.7|1334
1625097600000|2021-07-01 00:00:00|679.2|678.6|677.9|677.3|679.2|678.6|676.2|675.6|478
1625097900000|2021-07-01 00:05:00|677.8|677.2|675.3|674.7|677.8|677.2|675|674.4|210
1625098200000|2021-07-01 00:10:00|675.4|674.8|675.4|674.8|675.8|675.2|673.8|673.2|164
1625098500000|2021-07-01 00:15:00|675.7|674.7|674.7|674.1|675.7|674.8|674.5|673.9|93
1625098800000|2021-07-01 00:20:00|674.8|674.2|674.7|674.1|675.3|674.7|674.2|673.6|92
1625099100000|2021-07-01 00:25:00|674.6|674|674.7|674.1|674.9|674.3|674.2|673.6|45
1625099400000|2021-07-01 00:30:00|674.8|674.2|673.4|672.8|675|674.4|673.4|672.8|77
1625099700000|2021-07-01 00:35:00|673.3|672.7|672.9|672.3|673.4|672.8|672.8|672.2|48
1625100000000|2021-07-01 00:40:00|673|672.4|673.3|672.7|673.5|672.9|673|672.4|53
1625100300000|2021-07-01 00:45:00|673.5|672.9|673.4|672.8|673.5|672.9|673|672.4|54
1625100600000|2021-07-01 00:50:00|673.3|672.7|672.2|671.6|673.3|672.7|672|671.4|94
1625100900000|2021-07-01 00:55:00|672.4|671.8|672.1|671.5|673.4|672.8|671.8|671.2|91
1625101200000|2021-07-01 01:00:00|672.2|671.6|670.7|670.1|672.2|671.6|669.3|668.7|148
1625101500000|2021-07-01 01:05:00|670.4|669.8|672.6|672|672.6|672|670.4|669.5|105
1625101800000|2021-07-01 01:10:00|672.7|672.1|673.7|673.1|674.5|673.7|672.3|671.7|52
1625102100000|2021-07-01 01:15:00|673.8|673.2|673.5|672.5|674.1|673.5|673.2|672.5|49
1625102400000|2021-07-01 01:20:00|673.4|672.8|673.8|673.2|674.1|673.5|673.1|672.5|28
1625102700000|2021-07-01 01:25:00|673.9|673.3|673.6|673|673.9|673.3|673.2|672.6|28
1625103000000|2021-07-01 01:30:00|673.8|673.2|674.1|673.5|674.1|673.5|673.4|672.8|58
1625103300000|2021-07-01 01:35:00|673.8|673.2|673.6|673|674.1|673.5|673.4|672.8|28
1625103600000|2021-07-01 01:40:00|673.4|672.8|674.1|673.5|674.1|673.5|673.4|672.8|26
1625103900000|2021-07-01 01:45:00|673.9|673.3|674.7|674.1|675.2|674.6|673.8|673.2|70
1625104200000|2021-07-01 01:50:00|674.8|674.2|674.8|674.2|675.1|674.5|674.3|673.7|49
1625104500000|2021-07-01 01:55:00|675.1|674.5|675|674.4|675.1|674.5|674.3|673.7|34
1625104800000|2021-07-01 02:00:00|674.8|674.2|674.3|673.7|674.8|674.2|674.3|673.7|7
1625105100000|2021-07-01 02:05:00|674.2|673.6|674.5|673.9|674.6|674|673.8|673.2|13
1625105400000|2021-07-01 02:10:00|674.6|674|674.2|673.6|674.7|674.1|674.1|673.5|32
1625105700000|2021-07-01 02:15:00|674.3|673.7|674.2|673.6|674.6|674|674.2|673.6|11
1625106000000|2021-07-01 02:20:00|674.3|673.7|674.6|674|674.6|674|674.3|673.7|6
1625106300000|2021-07-01 02:25:00|674.5|673.9|674.6|674|674.8|674.2|674.4|673.8|16
1625106600000|2021-07-01 02:30:00|674.7|674.1|676.8|676.2|676.8|676.2|674.6|674|40
1625106900000|2021-07-01 02:35:00|676.9|676.3|676.1|675.5|677.3|676.7|675.9|675.3|91
1625107200000|2021-07-01 02:40:00|676.2|675.6|675.9|675.3|676.2|675.6|675.6|675|6
1625107500000|2021-07-01 02:45:00|675.7|675.1|675.6|675|676.1|675.5|675.6|675|29
1625107800000|2021-07-01 02:50:00|675.3|674.7|674.8|674.2|675.9|675.3|674.4|673.8|33
1625108100000|2021-07-01 02:55:00|674.7|674.1|674.7|674.1|674.8|674.2|674.3|673.7|20
1625108400000|2021-07-01 03:00:00|674.6|674|675.2|674.6|675.2|674.6|674.3|673.7|28
1625108700000|2021-07-01 03:05:00|675.1|674.5|674.8|674.2|675.1|674.5|674.3|673.7|7
1625109000000|2021-07-01 03:10:00|674.6|674|674.7|674.1|674.8|674.2|674.5|673.9|7
1625109300000|2021-07-01 03:15:00|674.6|674|674.6|674|674.6|674|674.3|673.7|5
1625109600000|2021-07-01 03:20:00|674.3|673.7|675|674.4|675.1|674.5|674.3|673.7|53
1625109900000|2021-07-01 03:25:00|675.1|674.5|675|674.4|675.1|674.5|674.9|674.3|3
1625110200000|2021-07-01 03:30:00|675.1|674.5|675|674.4|675.1|674.5|674.9|674.3|5
1625110500000|2021-07-01 03:35:00|675.1|674.5|675.1|674.5|675.6|675|675|674.4|21
1625110800000|2021-07-01 03:40:00|675|674.4|675.3|674.7|675.3|674.7|674.9|674.3|22
1625111100000|2021-07-01 03:45:00|675.2|674.6|674.6|674|675.2|674.6|674.4|673.8|28
1625111400000|2021-07-01 03:50:00|674.5|673.9|674.8|674.2|675|674.4|674.5|673.9|8
1625111700000|2021-07-01 03:55:00|674.9|674.3|675.5|674.9|675.6|675|674.9|674.3|18
1625112000000|2021-07-01 04:00:00|675.4|674.8|675.7|675.1|675.8|675.2|675.3|674.7|29
1625112300000|2021-07-01 04:05:00|675.6|675|675.6|675|675.7|675.1|675.3|674.7|10
1625112600000|2021-07-01 04:10:00|675.5|674.9|675.2|674.6|675.5|674.9|675.2|674.6|9
1625112900000|2021-07-01 04:15:00|675.1|674.5|674.7|674.1|675.1|674.5|674.6|674|3
1625113200000|2021-07-01 04:20:00|674.6|674|674.8|674.2|674.8|674.2|674.5|673.9|6
1625113500000|2021-07-01 04:25:00|675|674.4|675.5|674.9|675.7|675.1|675|674.4|11
1625113800000|2021-07-01 04:30:00|675.6|675|675.5|674.9|675.6|675|675.3|674.7|5
1625114100000|2021-07-01 04:35:00|675.3|674.7|675.5|674.9|675.5|674.9|675.1|674.5|5
1625114400000|2021-07-01 04:40:00|675.6|675|675|674.4|675.6|675|675|674.4|25
1625114700000|2021-07-01 04:45:00|674.9|674.3|675.2|674.6|675.3|674.7|674.9|674.3|10
1625115000000|2021-07-01 04:50:00|675.3|674.7|675|674.4|675.3|674.7|674.8|674.2|3
1625115300000|2021-07-01 04:55:00|675.1|674.5|674.6|674|675.2|674.6|674.6|674|21
1625115600000|2021-07-01 05:00:00|674.7|674.1|675|674.4|675.2|674.6|674.7|674.1|17
1625115900000|2021-07-01 05:05:00|675.1|674.5|675|674.4|675.1|674.5|674.8|674.2|1
1625116200000|2021-07-01 05:10:00|675.1|674.5|675.1|674.5|675.2|674.6|675.1|674.5|2
1625116500000|2021-07-01 05:15:00|675.2|674.6|674.5|673.9|675.2|674.6|674.3|673.7|25
1625116800000|2021-07-01 05:20:00|674.4|673.8|674|673.4|674.5|673.9|673.8|673.2|34
1625117100000|2021-07-01 05:25:00|673.9|673.3|673.8|673.2|674.3|673.7|673.8|673.2|20
1625117400000|2021-07-01 05:30:00|673.2|672.6|673.2|672.6|673.7|673.1|673.1|672.5|38
1625117700000|2021-07-01 05:35:00|673.3|672.7|674|673.4|674.1|673.5|673.3|672.7|11
1625118000000|2021-07-01 05:40:00|673.7|673.1|673.7|673.1|673.8|673.2|673.6|673|15
1625118300000|2021-07-01 05:45:00|673.6|673|673.7|673.1|673.8|673.2|673.2|672.6|34
1625118600000|2021-07-01 05:50:00|673.8|673.2|673.8|673.2|674|673.4|673.6|673|5
1625118900000|2021-07-01 05:55:00|673.6|673|674.3|673.7|674.3|673.7|673.6|673|18
1625119200000|2021-07-01 06:00:00|674.2|673.6|674.5|673.9|674.7|674.1|674.2|673.6|21
1625119500000|2021-07-01 06:05:00|674.3|673.7|673.6|673|674.3|673.7|673.6|673|22
1625119800000|2021-07-01 06:10:00|673.5|672.9|673.5|672.9|673.8|673.2|673.3|672.7|16
1625120100000|2021-07-01 06:15:00|673.3|672.7|673.1|672.5|673.7|673.1|672.8|672.2|147
1625120400000|2021-07-01 06:20:00|673.2|672.6|673|672.4|673.6|673|672.8|672.2|50
1625120700000|2021-07-01 06:25:00|672.9|672.3|673.2|672.6|673.5|672.9|672.8|672.2|82
1625121000000|2021-07-01 06:30:00|673.1|672.5|673.1|672.5|673.5|672.9|673|672.4|30
1625121300000|2021-07-01 06:35:00|673|672.4|673|672.4|673.3|672.7|672.8|672.2|22
1625121600000|2021-07-01 06:40:00|672.8|672.2|673.2|672.6|673.3|672.7|672.8|672.2|34
1625121900000|2021-07-01 06:45:00|673.1|672.5|672|671.4|673.2|672.6|671.6|671|79
1625122200000|2021-07-01 06:50:00|672.1|671.5|672.8|672.2|673.1|672.5|672|671.4|45
1625122500000|2021-07-01 06:55:00|672.7|672.1|673.2|672.6|673.8|673.2|672.6|672|85
1625122800000|2021-07-01 07:00:00|673.3|672.7|673.5|672.9|674|673.4|673.1|672.5|86
1625123100000|2021-07-01 07:05:00|673.3|672.7|674.5|673.9|674.5|673.9|673.1|672.5|36
1625123400000|2021-07-01 07:10:00|674.3|673.7|675.6|675|676.1|675.5|674.3|673.7|69
1625123700000|2021-07-01 07:15:00|675.5|674.9|675|674.4|675.8|675.2|675|674.4|59
1625124000000|2021-07-01 07:20:00|675.1|674.5|676.6|676|676.8|676.2|674.9|674.3|109
1625124300000|2021-07-01 07:25:00|676.4|675.8|676.2|675.6|676.4|675.8|675.8|675.2|33
1625124600000|2021-07-01 07:30:00|676.3|675.7|676.6|676|676.9|676.3|676.3|675.7|45
1625124900000|2021-07-01 07:35:00|676.5|675.9|675.6|675|677.6|677|675.6|675|135
1625125200000|2021-07-01 07:40:00|675.4|674.8|676|675.4|676|675.4|674.9|674.3|49
1625125500000|2021-07-01 07:45:00|676.2|675.6|676.2|675.6|676.3|675.7|675.1|674.5|81
1625125800000|2021-07-01 07:50:00|676.5|675.9|676.6|676|676.9|676.3|676.1|675.5|50
1625126100000|2021-07-01 07:55:00|676.5|675.9|676.6|676|676.6|676|676.5|675.9|30
1625126400000|2021-07-01 08:00:00|676.3|675.7|676.6|676|676.6|676|676.2|675.5|30
1625126700000|2021-07-01 08:05:00|677.2|676.6|676.6|676|677.5|676.9|676.6|676|56
1625127000000|2021-07-01 08:10:00|676.9|676.3|676.9|676.3|677.3|676.7|676.3|675.7|151
1625127300000|2021-07-01 08:15:00|676.8|676.2|676.9|676.3|677.5|676.9|676.6|676|248
1625127600000|2021-07-01 08:20:00|676.7|676.1|676.8|676.2|677.5|676.9|676.6|676|90
1625127900000|2021-07-01 08:25:00|676.7|676.1|677.5|676.9|677.5|676.9|676.6|676|133
1625128200000|2021-07-01 08:30:00|677.2|676.6|677.6|677|677.6|677|677.2|676.6|52
1625128500000|2021-07-01 08:35:00|678.1|677.5|677|676.4|678.6|678|676.7|676.1|107
1625128800000|2021-07-01 08:40:00|676.7|676.1|676|675.4|676.7|676.1|675.7|675.1|73
1625129100000|2021-07-01 08:45:00|675.9|675.3|674.2|673.6|675.9|675.3|674.1|673.5|191
1625129400000|2021-07-01 08:50:00|674.3|673.7|673.3|672.7|674.3|673.7|672.9|672.3|82
1625129700000|2021-07-01 08:55:00|673.5|672.9|673.7|673.1|674.1|673.5|673.1|672.5|107
1625130000000|2021-07-01 09:00:00|673.6|673|673|672.4|674.1|673.5|672.9|672.3|72
1625130300000|2021-07-01 09:05:00|672.9|672.3|674.1|673.5|674.5|673.9|672.9|672.3|106
1625130600000|2021-07-01 09:10:00|674.2|673.6|672.5|671.9|674.2|673.6|672.3|671.7|170
1625130900000|2021-07-01 09:15:00|672.6|672|672.1|671.5|673.1|672.5|672.1|671.5|44
1625131200000|2021-07-01 09:20:00|671.7|671.1|672.7|672.1|673.1|672.5|671.3|670.7|156
1625131500000|2021-07-01 09:25:00|672.6|672|671.7|671.1|672.6|672|671.7|671.1|39
1625131800000|2021-07-01 09:30:00|671.8|671.2|672.1|671.5|672.4|671.8|671.4|670.8|32
1625132100000|2021-07-01 09:35:00|672|671.4|673.9|673.3|673.9|673.3|671.7|671.1|58
1625132400000|2021-07-01 09:40:00|673.6|673|673.1|672.5|673.6|673|673|672.4|33
1625132700000|2021-07-01 09:45:00|673|672.4|672.5|671.9|673|672.4|672|671.4|54
1625133000000|2021-07-01 09:50:00|672.4|671.8|672.4|671.8|672.7|672.1|672.1|671.5|45
1625133300000|2021-07-01 09:55:00|672.5|671.9|672.4|671.8|674|673.4|672.2|671.6|142
1625133600000|2021-07-01 10:00:00|672.5|671.9|673|672.4|673|672.4|672.4|671.8|27
1625133900000|2021-07-01 10:05:00|673.4|672.8|674.4|673.8|674.4|673.8|673.3|672.7|112
1625134200000|2021-07-01 10:10:00|674.6|674|675.8|675.2|675.9|675.3|674|673.4|73
1625134500000|2021-07-01 10:15:00|675.6|675|675.8|675.2|676.1|675.5|675.6|675|28
1625134800000|2021-07-01 10:20:00|675.6|675|677.6|677|678.1|677.5|675.4|674.8|81
1625135100000|2021-07-01 10:25:00|677.9|677.3|679|678.4|679|678.4|677.5|676.9|95
1625135400000|2021-07-01 10:30:00|679.1|678.5|679.7|679.1|679.9|679.3|678|677.4|176
1625135700000|2021-07-01 10:35:00|679.9|679.3|682.2|681.6|682.6|682|679.5|678.9|195
1625136000000|2021-07-01 10:40:00|682.1|681.5|682.5|681.9|682.9|682.3|681.1|680.5|109
1625136300000|2021-07-01 10:45:00|682.6|682|680.8|680.2|682.6|682|679.5|678.9|202
1625136600000|2021-07-01 10:50:00|680.9|680.3|680.9|680.3|682.7|682.1|680.4|679.8|126
1625136900000|2021-07-01 10:55:00|680.7|680.1|682.9|682.3|684.1|683.5|680.7|680.1|268
1625137200000|2021-07-01 11:00:00|682.7|682.1|681.1|680.5|683|682.4|681.1|680.5|150
1625137500000|2021-07-01 11:05:00|680.9|680.3|680.7|680.1|681.1|680.5|680|679.4|68
1625137800000|2021-07-01 11:10:00|680.9|680.3|681.7|681.1|682.2|681.6|680.5|679.9|74
1625138100000|2021-07-01 11:15:00|681.9|681.3|681|680.4|681.9|681.3|680.5|679.9|70
1625138400000|2021-07-01 11:20:00|680.9|680.3|679|678.4|680.9|680.3|678.5|677.9|112
1625138700000|2021-07-01 11:25:00|679.1|678.5|679.5|678.9|680.4|679.8|678.8|678.2|129
1625139000000|2021-07-01 11:30:00|679.4|678.8|683.7|683.1|683.9|683.3|679.2|678.6|173
1625139300000|2021-07-01 11:35:00|683.9|683.3|684.5|683.9|684.6|684|683.4|682.8|116
1625139600000|2021-07-01 11:40:00|684.4|683.8|684.4|683.8|684.6|684|683.4|682.8|91
1625139900000|2021-07-01 11:45:00|684.5|683.9|683.5|682.9|684.6|684|683.1|682.5|126
1625140200000|2021-07-01 11:50:00|683.4|682.8|684.5|683.9|684.9|684.3|683.2|682.6|177
1625140500000|2021-07-01 11:55:00|684.4|683.8|685.2|684.6|685.2|684.6|684.2|683.6|109
1625140800000|2021-07-01 12:00:00|685|684.4|686.4|685.8|686.4|685.8|684.6|684|172
1625141100000|2021-07-01 12:05:00|687.6|687|687.2|686.6|688.1|687.5|686.8|686.2|452
1625141400000|2021-07-01 12:10:00|687.4|686.8|688.4|687.8|689|688.4|686.5|685.9|196
1625141700000|2021-07-01 12:15:00|688.2|687.6|686.1|685.5|688.4|687.8|685.7|685.1|306
1625142000000|2021-07-01 12:20:00|686|685.4|686.4|685.8|686.7|686.1|685.9|685.3|186
1625142300000|2021-07-01 12:25:00|686.2|685.6|686.4|685.8|687.1|686.5|686.1|685.5|128
1625142600000|2021-07-01 12:30:00|686.5|685.9|685.9|685.3|686.6|686|684.5|683.9|190
1625142900000|2021-07-01 12:35:00|685.7|685.1|687.7|687.1|688.1|687.5|685.6|685|250
1625143200000|2021-07-01 12:40:00|687.6|687|687.3|686.7|688.1|687.5|687.3|686.7|194
1625146200000|2021-07-01 13:30:00|688.3|687.7|687|686.4|694.7|694.1|686.3|685.7|2217
1625146500000|2021-07-01 13:35:00|686.9|686.3|691.8|691.2|691.8|691.2|686.5|685.9|1085
1625146800000|2021-07-01 13:40:00|691.6|691|689.8|689.2|693.6|693|688.5|687.9|859
1625147100000|2021-07-01 13:45:00|689.7|689.1|692.1|691.5|693.6|693|689.7|689.1|880
1625147400000|2021-07-01 13:50:00|691.8|691.2|690.8|690.2|692.8|692.2|690.8|690.2|577
1625147700000|2021-07-01 13:55:00|691.1|690.5|687.9|687.3|691.3|690.7|687.9|687.3|658
1625148000000|2021-07-01 14:00:00|688.1|687.5|687.6|687|691.1|690.5|686.1|685.5|910
1625148300000|2021-07-01 14:05:00|687.7|687.1|686.1|685.5|688.6|688|685.9|685.3|831
1625148600000|2021-07-01 14:10:00|686|685.4|686.3|685.7|686.9|686.3|684.6|684|727
1625148900000|2021-07-01 14:15:00|686.4|685.8|686.1|685.5|689.6|689|685.9|685.3|1035
1625149200000|2021-07-01 14:20:00|686.2|685.6|688.4|687.8|689.1|688.5|686.1|685.5|610
1625149500000|2021-07-01 14:25:00|688.1|687.5|687.1|686.5|689.3|688.7|686.6|686|604
1625149800000|2021-07-01 14:30:00|686.9|686.3|683.6|683|686.9|686.3|683.4|682.8|825
1625150100000|2021-07-01 14:35:00|683.4|682.8|686|685.4|686|685.4|682.6|682|694
1625150400000|2021-07-01 14:40:00|686.1|685.5|682.1|681.5|686.7|686.1|682.1|681.5|741
1625150700000|2021-07-01 14:45:00|682|681.4|683.6|683|683.9|683.3|681.4|680.8|685
1625151000000|2021-07-01 14:50:00|683.7|683.1|685.4|684.8|685.6|685|683.7|683.1|578
1625151300000|2021-07-01 14:55:00|685.2|684.6|685.9|685.3|687|686.4|684.4|683.8|591
1625151600000|2021-07-01 15:00:00|685.8|685.2|684|683.4|685.8|685.2|682.7|682.1|589
1625151900000|2021-07-01 15:05:00|684.1|683.5|682.1|681.5|685.9|685.3|681.9|681.3|694
1625152200000|2021-07-01 15:10:00|682.4|681.8|681.2|680.6|682.5|681.9|680.7|680.1|473
1625152500000|2021-07-01 15:15:00|681.4|680.8|680.5|679.9|682.9|682.3|680.4|679.8|579
1625152800000|2021-07-01 15:20:00|680.4|679.8|682.2|681.6|682.8|682.2|680.4|679.8|377
1625153100000|2021-07-01 15:25:00|682.3|681.7|682.2|681.6|682.9|682.3|681.4|680.8|475
1625153400000|2021-07-01 15:30:00|682.3|681.7|682.9|682.3|684.5|683.9|681.7|681.1|453
1625153700000|2021-07-01 15:35:00|683.2|682.6|684.7|684.1|684.9|684.3|683.2|682.6|364
1625154000000|2021-07-01 15:40:00|684.8|684.2|682.9|682.3|685|684.4|682.7|682.1|277
1625154300000|2021-07-01 15:45:00|682.7|682.1|679.7|679.1|682.8|682.2|679.2|678.6|431
1625154600000|2021-07-01 15:50:00|679.8|679.2|676.6|676|680.5|679.9|676.4|675.8|948
1625154900000|2021-07-01 15:55:00|676.4|675.8|677.3|676.7|677.7|677.1|675.2|674.6|769
1625155200000|2021-07-01 16:00:00|677.4|676.8|679.2|678.6|679.6|679|676.9|676.3|484
1625155500000|2021-07-01 16:05:00|679.1|678.5|676.7|676.1|679.4|678.8|676.7|676.1|399
1625155800000|2021-07-01 16:10:00|676.9|676.3|674.7|674.1|677.1|676.5|673.6|673|545
1625156100000|2021-07-01 16:15:00|675|674.4|675|674.4|676|675.4|674|673.4|769
1625156400000|2021-07-01 16:20:00|674.8|674.2|674.5|673.9|676.5|675.9|674.3|673.7|626
1625156700000|2021-07-01 16:25:00|674.2|673.6|674.6|674|675.1|674.5|672|671.4|611
1625157000000|2021-07-01 16:30:00|674.7|674.1|676.2|675.6|676.5|675.9|674.3|673.7|359
1625157300000|2021-07-01 16:35:00|676.1|675.5|677.2|676.6|677.2|676.6|675|674.4|326
1625157600000|2021-07-01 16:40:00|677.5|676.9|675.2|674.6|677.5|676.9|675|674.4|607
1625157900000|2021-07-01 16:45:00|675.1|674.5|672|671.4|675.3|674.7|671.7|671.1|629
1625158200000|2021-07-01 16:50:00|672.1|671.5|674|673.4|674.1|673.5|672|671.4|297
1625158500000|2021-07-01 16:55:00|673.9|673.3|671.7|671.1|674|673.4|671.3|670.7|352
1625158800000|2021-07-01 17:00:00|671.6|671|670.5|669.9|671.9|671.3|669|668.4|616
1625159100000|2021-07-01 17:05:00|670.4|669.8|670.3|669.7|670.9|670.3|669.6|669|360
1625159400000|2021-07-01 17:10:00|670.4|669.8|670.2|669.6|670.8|670.2|669.7|669.1|253
1625159700000|2021-07-01 17:15:00|670.3|669.7|670|669.4|670.7|670.1|669.2|668.6|406
1625160000000|2021-07-01 17:20:00|670.2|669.6|669.3|668.7|670.3|669.7|668.6|668|1167
1625160300000|2021-07-01 17:25:00|669.5|668.9|671.3|670.7|671.8|671.2|669.3|668.7|602
1625160600000|2021-07-01 17:30:00|671|670.4|671.5|670.9|672.3|671.7|671|670.4|1521
1625160900000|2021-07-01 17:35:00|671.7|671.1|671.4|670.8|672.5|671.9|671.3|670.7|679
1625161200000|2021-07-01 17:40:00|671.3|670.7|671.8|671.2|672.5|671.9|671|670.4|427
1625161500000|2021-07-01 17:45:00|671.5|670.9|671.8|671.2|672.5|671.9|671.3|670.7|280
1625161800000|2021-07-01 17:50:00|671.5|670.9|671.3|670.7|672.1|671.5|671|670.4|421
1625162100000|2021-07-01 17:55:00|671|670.4|670.8|670.2|671.5|670.9|670.3|669.7|812
1625162400000|2021-07-01 18:00:00|670.7|670.1|669.3|668.7|670.8|670.2|668.8|668.2|369
1625162700000|2021-07-01 18:05:00|669.5|668.9|668.9|668.3|670|669.4|667.3|666.7|894
1625163000000|2021-07-01 18:10:00|669|668.4|666.7|666.1|669|668.4|665.8|665.2|2465
1625163300000|2021-07-01 18:15:00|666.8|666.2|667.3|666.7|668.5|667.9|666.8|666.2|815
1625184000000|2021-07-02 00:00:00|668.2|667.6|670.7|670.1|670.8|670.2|666.9|666.3|292
1625184300000|2021-07-02 00:05:00|670.6|670|669.1|668.5|670.6|670|668.9|668.3|73
1625184600000|2021-07-02 00:10:00|669.2|668.6|669.1|668.5|669.6|669|668.8|668.2|42
1625184900000|2021-07-02 00:15:00|669|668.4|668.8|668.2|669|668.4|668.5|667.9|16
1625185200000|2021-07-02 00:20:00|669.1|668.5|669.1|668.5|669.3|668.7|669.1|668.5|23
1625185500000|2021-07-02 00:25:00|669.3|668.7|668.6|668|669.3|668.7|668.3|667.7|41
1625185800000|2021-07-02 00:30:00|668.7|668.1|669.8|669.2|669.8|669.2|668.4|667.8|39
1625186100000|2021-07-02 00:35:00|669.9|669.3|671.1|670.5|671.1|670.5|669.8|669.2|71
1625186400000|2021-07-02 00:40:00|670.8|670.2|670.8|670.2|670.9|670.3|670.6|670|60
1625186700000|2021-07-02 00:45:00|670.7|670.1|670.8|670.2|671.3|670.7|670.4|669.8|28
1625187000000|2021-07-02 00:50:00|670.6|670|670.3|669.7|670.8|670.2|670|669.4|23
1625187300000|2021-07-02 00:55:00|671|670|670.8|670.2|671.1|670.5|670.7|670|18
1625187600000|2021-07-02 01:00:00|670.9|670.3|671.6|671|671.8|671.2|670.8|670.2|58
1625187900000|2021-07-02 01:05:00|671.7|671.1|671.1|670.5|671.9|671.3|670.9|670.3|66
1625188200000|2021-07-02 01:10:00|671.3|670.7|671.1|670.5|671.4|670.8|671.1|670.5|50
1625188500000|2021-07-02 01:15:00|671.3|670.7|671.6|671|671.6|671|671.3|670.7|13
1625188800000|2021-07-02 01:20:00|671.7|671.1|672.1|671.5|672.1|671.5|671.1|670.5|19
1625189100000|2021-07-02 01:25:00|671.9|671.3|671.6|671|671.9|671.3|671.1|670.5|54
1625189400000|2021-07-02 01:30:00|671.4|670.8|671.3|670.7|671.6|671|671.2|670.6|10
1625189700000|2021-07-02 01:35:00|671.4|670.8|671.4|670.8|671.6|671|671.3|670.7|5
1625190000000|2021-07-02 01:40:00|671.3|670.7|671.4|670.8|671.6|671|671.3|670.7|47
1625190300000|2021-07-02 01:45:00|671.2|670.6|671.3|670.7|671.3|670.7|670.8|670.2|6
1625190600000|2021-07-02 01:50:00|671.2|670.6|671.2|670.6|671.2|670.6|671.1|670.5|4
1625190900000|2021-07-02 01:55:00|671.1|670.5|670.6|670|671.2|670.6|670.6|670|10
1625191200000|2021-07-02 02:00:00|670.8|670.2|670.8|670.2|670.8|670.2|670.8|670.2|7
1625191500000|2021-07-02 02:05:00|670.6|670|670.3|669.7|670.6|670|670.3|669.7|106
1625191800000|2021-07-02 02:10:00|670.4|669.8|670.2|669.6|670.7|670.1|670.2|669.6|34
1625192100000|2021-07-02 02:15:00|670.1|669.5|669.6|669|670.1|669.5|669.3|668.7|27
1625192400000|2021-07-02 02:20:00|669.4|668.8|669.3|668.7|669.5|668.9|668.8|668.2|29
1625192700000|2021-07-02 02:25:00|669.4|668.8|668.8|668.2|669.8|669.2|668.6|668|14
1625193000000|2021-07-02 02:30:00|669.2|668.6|669.8|669.2|670.1|669.5|669.2|668.6|28
1625193300000|2021-07-02 02:35:00|670|669.4|670.2|669.6|670.5|669.9|670|669.4|7
1625193600000|2021-07-02 02:40:00|670.1|669.5|670.2|669.6|670.3|669.7|670.1|669.5|1
1625193900000|2021-07-02 02:45:00|670.3|669.7|670.2|669.6|670.3|669.7|669.3|668.7|19
1625194200000|2021-07-02 02:50:00|670.1|669.5|670.1|669.5|670.2|669.6|669.8|669.2|7
1625194500000|2021-07-02 02:55:00|670|669.4|669.6|669|670|669.4|669.6|669|7
1625194800000|2021-07-02 03:00:00|669.7|669.1|669.8|669.2|670.1|669.5|669.7|669.1|10
1625195100000|2021-07-02 03:05:00|669.7|669.1|669.6|669|669.7|669.1|669.6|669|1
1625195400000|2021-07-02 03:10:00|669.2|668.6|668.8|668.2|669.2|668.6|668.8|668.2|6
1625195700000|2021-07-02 03:15:00|668.7|668.1|669.1|668.5|669.1|668.5|668.7|668.1|15
1625196000000|2021-07-02 03:20:00|669.2|668.6|669|668.4|669.2|668.6|668.8|668.2|5
1625196300000|2021-07-02 03:25:00|669.1|668.5|668.3|667.7|669.3|668.7|668.3|667.7|73
1625196600000|2021-07-02 03:30:00|668.1|667.5|668.3|667.7|668.5|667.9|668|667.4|31
1625196900000|2021-07-02 03:35:00|668.5|667.9|668.3|667.7|668.5|667.9|668.3|667.7|4
1625197200000|2021-07-02 03:40:00|668.4|667.8|668.3|667.7|668.5|667.9|668.3|667.7|4
1625197500000|2021-07-02 03:45:00|668.8|668.2|668.7|668.1|668.8|668.2|668.6|668|10
1625197800000|2021-07-02 03:50:00|668.8|668.2|669|668.4|669|668.4|668.8|668.2|2
1625198100000|2021-07-02 03:55:00|668.8|668.2|668.8|668.2|669|668.4|668.8|668.2|2
1625198400000|2021-07-02 04:00:00|669|668.4|668.8|668.2|669|668.4|668.8|668.2|0
1625198700000|2021-07-02 04:05:00|668.9|668.3|669.1|668.5|669.2|668.6|668.8|668.2|13
1625199000000|2021-07-02 04:10:00|669.2|668.6|669.3|668.7|669.3|668.7|669.1|668.5|1
1625199300000|2021-07-02 04:15:00|669.6|669|669.1|668.5|669.7|669.1|669.1|668.5|15
1625199600000|2021-07-02 04:20:00|669.3|668.7|669.2|668.6|669.4|668.8|669.2|668.6|3
1625199900000|2021-07-02 04:25:00|||||||||2
1625200200000|2021-07-02 04:30:00|669.3|668.7|669.3|668.7|669.4|668.8|668.8|668.2|34
1625200500000|2021-07-02 04:35:00|669.2|668.6|668.9|668.3|669.2|668.6|668.8|668.2|4
1625200800000|2021-07-02 04:40:00|669.1|668.5|669.3|668.7|669.5|668.9|669.1|668.5|12
1625201100000|2021-07-02 04:45:00|669.5|668.9|669.3|668.7|669.5|668.9|669.3|668.7|7
1625201400000|2021-07-02 04:50:00|669.5|668.9|669.3|668.7|669.6|669|669.2|668.6|1
1625201700000|2021-07-02 04:55:00|669.4|668.8|669.3|668.7|669.4|668.8|669.3|668.7|2
1625202000000|2021-07-02 05:00:00|669.8|669.2|670.2|669.6|670.2|669.6|669.8|669.2|14
1625202300000|2021-07-02 05:05:00|670.1|669.5|670.2|669.6|670.3|669.7|669.8|669.2|14
1625202600000|2021-07-02 05:10:00|670.3|669.7|670|669.4|670.7|670.1|670|669.4|11
1625202900000|2021-07-02 05:15:00|670.1|669.5|670.5|669.9|670.5|669.9|670.1|669.5|7
1625203200000|2021-07-02 05:20:00|670.3|669.7|670.6|670|670.6|670|670.3|669.7|9
1625203500000|2021-07-02 05:25:00|670.7|670.1|670.7|670.1|670.8|670.2|670.6|670|5
1625203800000|2021-07-02 05:30:00|670.8|670.2|671.5|670.9|671.8|671.2|670.8|670.2|38
1625204100000|2021-07-02 05:35:00|671.6|671|671.4|670.8|671.9|671.3|671.4|670.8|13
1625204400000|2021-07-02 05:40:00|671.2|670.6|671.7|671.1|671.7|671.1|671.1|670.5|12
1625204700000|2021-07-02 05:45:00|671.9|671.3|671.9|671.3|672.2|671.6|671.7|671.1|33
1625205000000|2021-07-02 05:50:00|672|671.4|672.5|671.9|672.5|671.9|672|671.4|48
1625205300000|2021-07-02 05:55:00|672.4|671.8|672.1|671.5|672.5|671.9|671.8|671.2|27
1625205600000|2021-07-02 06:00:00|672|671.4|671.1|670.5|672.1|671.5|671.1|670.5|16
1625205900000|2021-07-02 06:05:00|671.2|670.6|671.4|670.8|671.7|671.1|671.2|670.6|9
1625206200000|2021-07-02 06:10:00|671.3|670.7|671.1|670.5|671.4|670.8|671.1|670.5|9
1625206500000|2021-07-02 06:15:00|670.9|670.3|670.9|670.3|671.1|670.5|670.7|670.1|24
1625206800000|2021-07-02 06:20:00|670.7|670.1|670.9|670.3|671.2|670.6|670.6|670|19
1625207100000|2021-07-02 06:25:00|670.8|670.2|670.1|669.5|671.1|670.5|669.8|669.2|49
1625207400000|2021-07-02 06:30:00|670|669.4|670.3|669.7|670.8|670.2|670|669.4|60
1625207700000|2021-07-02 06:35:00|670.4|669.8|670.3|669.7|670.6|670|670.2|669.6|15
1625208000000|2021-07-02 06:40:00|670.5|669.9|670.1|669.5|671.1|670.5|670.1|669.5|24
1625208300000|2021-07-02 06:45:00|670.5|669.9|670.4|669.8|670.8|670.2|670.4|669.8|17
1625208600000|2021-07-02 06:50:00|670.3|669.7|669.4|668.8|670.3|669.7|669.3|668.7|18
1625208900000|2021-07-02 06:55:00|669.6|669|670|669.4|670|669.4|669.6|669|15
1625209200000|2021-07-02 07:00:00|669.8|669.2|670.2|669.6|670.2|669.6|669.8|669.2|12
1625209500000|2021-07-02 07:05:00|670.1|669.5|671.8|671.2|672|671.4|670.1|669.5|31
1625209800000|2021-07-02 07:10:00|671.6|671|671.3|670.7|671.6|671|671.3|670.7|17
1625210100000|2021-07-02 07:15:00|671.1|670.5|672.3|671.7|672.3|671.7|671.1|670.5|21
1625210400000|2021-07-02 07:20:00|672.1|671.5|671.8|671.2|672.2|671.6|671.8|671.2|9
1625210700000|2021-07-02 07:25:00|671.3|670.7|671.8|671.2|671.8|671.2|671.3|670.7|44
1625211000000|2021-07-02 07:30:00|671.7|671.1|671.6|671|671.8|671.2|671.6|671|11
1625211300000|2021-07-02 07:35:00|671.7|671.1|671.8|671.2|671.8|671.2|671.6|671|11
1625211600000|2021-07-02 07:40:00|671.6|671|671.8|671.2|671.8|671.2|671.6|671|9
1625211900000|2021-07-02 07:45:00|671.9|671.3|671.8|671.2|671.9|671.3|671.8|671.2|17
1625212200000|2021-07-02 07:50:00|671.9|671.3|672.4|671.8|672.6|672|671.8|671.2|44
1625212500000|2021-07-02 07:55:00|672.5|671.9|672.1|671.5|672.5|671.9|672.1|671.5|28
1625212800000|2021-07-02 08:00:00|672|671.4|671.6|671|672.1|671.5|671.6|671|71
1625213100000|2021-07-02 08:05:00|671.7|671.1|671.8|671.2|671.9|671.3|671.7|671.1|8
1625213400000|2021-07-02 08:10:00|671.9|671.3|673.2|672.6|673.7|673.1|671.8|671.2|89
1625213700000|2021-07-02 08:15:00|673.3|672.7|673.5|672.9|673.6|673|672.9|672.3|135
1625214000000|2021-07-02 08:20:00|673.6|673|673.1|672.5|673.6|673|672.9|672.3|39
1625214300000|2021-07-02 08:25:00|673|672.4|672.9|672.3|673.1|672.5|672.6|672|22
1625214600000|2021-07-02 08:30:00|672.8|672.2|672.6|672|672.9|672.3|672.1|671.5|44
1625214900000|2021-07-02 08:35:00|672.7|672.1|672.7|672.1|672.8|672.2|672.5|671.9|14
1625215200000|2021-07-02 08:40:00|672.6|672|672.8|672.2|672.9|672.3|672.3|671.7|38
1625215500000|2021-07-02 08:45:00|672.7|672.1|673.3|672.7|673.4|672.8|672.6|672|38
1625215800000|2021-07-02 08:50:00|673.4|672.8|672.8|672.2|673.6|673|672.3|671.7|50
1625216100000|2021-07-02 08:55:00|672.9|672.3|672.7|672.1|672.9|672.3|672.3|671.7|26
1625216400000|2021-07-02 09:00:00|672.6|672|671.7|671.1|672.6|672|671.7|671.1|13
1625216700000|2021-07-02 09:05:00|671.8|671.2|671.3|670.7|671.8|671.2|671.3|670.7|42
1625217000000|2021-07-02 09:10:00|671.1|670.5|671.5|670.9|671.5|670.9|670.6|670|55
1625217300000|2021-07-02 09:15:00|671.6|671|671|670.4|671.6|671|670.8|670.2|23
1625217600000|2021-07-02 09:20:00|671.1|670.5|670.6|670|671.3|670.7|670.6|670|11
1625217900000|2021-07-02 09:25:00|670.7|670.1|669|668.4|670.8|670.2|669|668.4|68
1625218200000|2021-07-02 09:30:00|669.1|668.5|668.9|668.3|670.1|669.5|668.9|668.3|77
1625218500000|2021-07-02 09:35:00|669|668.4|668.6|668|669.1|668.5|668.1|667.5|33
1625218800000|2021-07-02 09:40:00|668.5|667.9|668.5|667.9|668.6|668|667.9|667.3|93
1625219100000|2021-07-02 09:45:00|668.4|667.8|667.5|666.9|668.4|667.8|667.4|666.8|28
1625219400000|2021-07-02 09:50:00|667.4|666.8|667.2|666.6|667.6|667|667.1|666.5|35
1625219700000|2021-07-02 09:55:00|667.4|666.8|667.1|666.5|667.6|667|666.7|666.1|74
1625220000000|2021-07-02 10:00:00|666.9|666.3|666.1|665.5|666.9|666.3|666.1|665.5|59
1625220300000|2021-07-02 10:05:00|666.2|665.6|667.9|667.3|668.1|667.5|666.1|665.5|83
1625220600000|2021-07-02 10:10:00|668|667.4|667.7|667.1|668.1|667.5|667.6|667|18
1625220900000|2021-07-02 10:15:00|667.6|667|667.6|667|668.1|667.5|667.4|666.8|104
1625221200000|2021-07-02 10:20:00|667.8|667.2|669.1|668.5|669.1|668.5|667.4|666.8|272
1625221500000|2021-07-02 10:25:00|669.3|668.7|669.1|668.5|669.6|669|668.8|668.2|88
1625221800000|2021-07-02 10:30:00|669.4|668.8|670.1|669.5|670.4|669.8|668.9|668.3|133
1625222100000|2021-07-02 10:35:00|670|669.4|669.5|668.9|670.4|669.8|669.5|668.9|34
1625222400000|2021-07-02 10:40:00|669.4|668.8|669.9|669.3|670.1|669.5|669|668.4|29
1625222700000|2021-07-02 10:45:00|670|669.4|670|669.4|670.1|669.5|669.6|669|15
1625223000000|2021-07-02 10:50:00|670.1|669.5|669.3|668.7|670.1|669.5|669.3|668.7|22
1625223300000|2021-07-02 10:55:00|669.2|668.6|669.1|668.5|669.5|668.9|668.8|668.2|28
1625223600000|2021-07-02 11:00:00|669.4|668.8|669.1|668.5|669.4|668.8|668.9|668.3|16
1625223900000|2021-07-02 11:05:00|669|668.4|668.4|667.8|669|668.4|668.1|667.5|15
1625224200000|2021-07-02 11:10:00|668.3|667.7|668.3|667.7|668.4|667.8|667.4|666.8|39
1625224500000|2021-07-02 11:15:00|668.1|667.5|667.9|667.3|668.5|667.9|667.6|667|12
1625224800000|2021-07-02 11:20:00|668|667.4|668.6|668|668.6|668|668|667.4|37
1625225100000|2021-07-02 11:25:00|668.7|668.1|668.9|668.3|668.9|668.3|668.5|667.9|2
1625225400000|2021-07-02 11:30:00|668.6|668|670|669.4|670|669.4|668.6|668|23
1625225700000|2021-07-02 11:35:00|669.9|669.3|669.4|668.8|669.9|669.3|669.4|668.8|22
1625226000000|2021-07-02 11:40:00|669.6|669|669.9|669.3|670.1|669.5|669.4|668.8|39
1625226300000|2021-07-02 11:45:00|669.8|669.2|668.9|668.3|669.9|669.3|668.8|668.2|47
1625226600000|2021-07-02 11:50:00|669|668.4|668.7|668.1|669|668.4|668.1|667.5|30
1625226900000|2021-07-02 11:55:00|668.8|668.2|666.6|666|669|668.4|666.4|665.8|253
1625227200000|2021-07-02 12:00:00|667|666.4|667.6|667|668.1|667.5|666.9|666.3|42
1625227500000|2021-07-02 12:05:00|667.8|667.2|668.6|668|668.6|668|667.1|666.5|85
1625227800000|2021-07-02 12:10:00|668.5|667.9|667.1|666.5|668.6|668|666.9|666.3|57
1625228100000|2021-07-02 12:15:00|667.2|666.6|666.6|666|667.6|667|666.4|665.8|73
1625228400000|2021-07-02 12:20:00|666.5|665.9|665.8|665.2|666.6|666|665.8|665.2|60
1625228700000|2021-07-02 12:25:00|665.6|665|667|666.4|667.4|666.8|665.6|665|71
1625229000000|2021-07-02 12:30:00|666.8|666.2|667.5|666.9|668.3|667.7|666.5|665.9|64
1625229300000|2021-07-02 12:35:00|667.6|667|666.6|666|668.9|668.3|666.6|666|83
1625229600000|2021-07-02 12:40:00|666.5|665.9|667.6|666.6|667.9|667.3|666.4|665.8|137
1625232600000|2021-07-02 13:30:00|667.2|666.5|662.2|661.6|668.9|668.3|661.7|661.1|1539
1625232900000|2021-07-02 13:35:00|662.4|661.8|665.4|664.8|665.9|665.3|660.4|659.8|1404
1625233200000|2021-07-02 13:40:00|665.3|664.7|664.2|663.6|665.9|665.3|662.9|662.3|683
1625233500000|2021-07-02 13:45:00|663.9|663.3|661.2|660.6|664.3|663.7|660.7|660.1|523
1625233800000|2021-07-02 13:50:00|661.1|660.5|659.2|658.6|661.7|661.1|658.2|657.6|792
1625234100000|2021-07-02 13:55:00|659|658.4|657.9|657.3|659.2|658.6|656.4|655.8|1456
1625234400000|2021-07-02 14:00:00|657.8|657.2|658.2|657.6|658.8|658.2|656.2|655.6|1062
1625234700000|2021-07-02 14:05:00|658.3|657.7|656.7|656.1|659.7|659.1|656.3|655.7|538
1625235000000|2021-07-02 14:10:00|656.6|656|658.1|657.5|658.3|657.7|654.6|654|1114
1625235300000|2021-07-02 14:15:00|658.2|657.6|657|656.4|659.3|658.7|656.7|656.1|588
1625235600000|2021-07-02 14:20:00|657.2|656.6|656.2|655.6|657.5|656.9|655|654.4|561
1625235900000|2021-07-02 14:25:00|656.1|655.5|655.2|654.6|656.2|655.6|653.2|652.6|606
1625236200000|2021-07-02 14:30:00|655|654.4|655|654.4|657.2|656.6|653.5|652.9|699
1625236500000|2021-07-02 14:35:00|655.1|654.5|654|653.4|655.2|654.6|653|652.4|919
1625236800000|2021-07-02 14:40:00|653.9|653.3|654.5|653.9|655|654.4|653.2|652.6|691
1625237100000|2021-07-02 14:45:00|655.2|654.6|654.2|653.6|655.5|654.9|653|652.4|498
1625237400000|2021-07-02 14:50:00|654.5|653.9|653.2|652.6|654.7|654.1|652.5|651.9|484
1625237700000|2021-07-02 14:55:00|653|652.4|653.5|652.9|654|653.4|652.2|651.6|485
1625238000000|2021-07-02 15:00:00|653.7|653.1|653.7|653.1|654|653.4|651.5|650.9|579
1625238300000|2021-07-02 15:05:00|653.6|653|653|652.4|653.7|653.1|652.7|652.1|276
1625238600000|2021-07-02 15:10:00|652.7|652.1|654.2|653.6|655|654.4|652.5|651.9|334
1625238900000|2021-07-02 15:15:00|654.1|653.5|652.7|652.1|654.2|653.6|652.5|651.9|266
1625239200000|2021-07-02 15:20:00|652.5|651.9|654.6|654|655|654.4|652.5|651.9|383
1625239500000|2021-07-02 15:25:00|654.7|654.1|654|653.4|655|654.4|653.7|653.1|280
1625239800000|2021-07-02 15:30:00|653.9|653.3|654.5|653.9|654.5|653.9|653.5|652.9|364
1625240100000|2021-07-02 15:35:00|654.2|653.6|654.1|653.5|654.7|654.1|653.7|653.1|196
1625240400000|2021-07-02 15:40:00|654.2|653.6|655|654.4|655.3|654.7|654|653.4|198
1625240700000|2021-07-02 15:45:00|654.7|654.1|653.7|653.1|654.7|654.1|653.3|652.7|228
1625241000000|2021-07-02 15:50:00|654|653.4|654|653.4|654.1|653.5|653.2|652.6|176
1625241300000|2021-07-02 15:55:00|654.2|653.6|654|653.4|655|654.4|653.2|652.6|318
1625241600000|2021-07-02 16:00:00|654.5|653.9|655.7|655.1|656.2|655.6|654.5|653.9|1199
1625241900000|2021-07-02 16:05:00|655.9|655.3|654.7|654.1|656|655.4|654.2|653.6|360
1625242200000|2021-07-02 16:10:00|654.5|653.9|654.7|654.1|655.5|654.9|654.5|653.9|239
1625242500000|2021-07-02 16:15:00|654.5|653.9|656.2|655.6|656.4|655.8|654.4|653.8|287
1625242800000|2021-07-02 16:20:00|656.1|655.5|655.2|654.6|656.2|655.6|654.2|653.6|195
1625243100000|2021-07-02 16:25:00|655.3|654.7|655|654.4|655.5|654.9|654.2|653.6|649
1625243400000|2021-07-02 16:30:00|655.2|654.6|655.5|654.9|655.6|655|654.7|654.1|511
1625243700000|2021-07-02 16:35:00|655.4|654.8|655|654.4|656.2|655.6|654.7|654.1|365
1625244000000|2021-07-02 16:40:00|654.9|654.3|655.7|655.1|655.7|655.1|654.7|654.1|445
1625244300000|2021-07-02 16:45:00|655.6|655|655|654.4|655.7|655.1|655|654.4|319
1625244600000|2021-07-02 16:50:00|654.7|654.1|653.5|652.9|654.7|654.1|653.5|652.9|209
1625244900000|2021-07-02 16:55:00|653.6|653|653.5|652.9|653.9|653.3|653.2|652.6|220
1625245200000|2021-07-02 17:00:00|653.3|652.7|649.9|649.3|653.5|652.9|649.5|648.9|710
1625245500000|2021-07-02 17:05:00|649.7|649.1|651.2|650.6|651.6|650.9|649.7|649.1|587
1625245800000|2021-07-02 17:10:00|651.5|650.9|652|651.4|652.3|651.7|651.5|650.9|323
1625246100000|2021-07-02 17:15:00|652.1|651.5|652.2|651.6|652.5|651.9|651.5|650.9|320
1625246400000|2021-07-02 17:20:00|652.5|651.9|652.5|651.9|653|652.4|652.2|651.6|1342
1625246700000|2021-07-02 17:25:00|652.4|651.8|652.5|651.9|652.7|652.1|651.7|651.1|310
1625247000000|2021-07-02 17:30:00|652.7|652.1|652.5|651.9|652.8|652.2|652|651.4|262
1625247300000|2021-07-02 17:35:00|652.8|652.2|652.5|651.9|653|652.4|652.5|651.9|129
1625247600000|2021-07-02 17:40:00|652.6|652|653.5|652.9|653.6|653|652.4|651.8|640
1625247900000|2021-07-02 17:45:00|653.6|653|653.4|652.8|653.7|653.1|653.1|652.5|226
1625248200000|2021-07-02 17:50:00|653.5|652.9|653.5|652.9|654.3|653.7|653|652.4|336
1625248500000|2021-07-02 17:55:00|653.7|653.1|653|652.4|653.8|653.2|652.8|652.2|330
1625248800000|2021-07-02 18:00:00|652.9|652.3|654|653.4|654.1|653.5|652.6|652|388
1625249100000|2021-07-02 18:05:00|654.1|653.5|653.1|652.5|654.1|653.5|653|652.4|362
1625249400000|2021-07-02 18:10:00|653|652.4|653.6|653|655|654.4|652.2|651.6|1628
1625249700000|2021-07-02 18:15:00|653.5|652.9|653|652|654.3|653.4|652.4|651.8|655
1625529600000|2021-07-06 00:00:00|653.3|652.3|653.3|652.3|653.3|652.3|653.3|652.3|0
1625578200000|2021-07-06 13:30:00|637.7|637.1|622.8|622.2|637.7|637.1|618.5|617.9|4691
1625578500000|2021-07-06 13:35:00|622.9|622.3|620.4|619.8|623.3|622.7|618.1|617.5|1696
1625578800000|2021-07-06 13:40:00|620.5|619.9|624.3|623.7|624.6|624|619.8|619.2|1159
1625579100000|2021-07-06 13:45:00|624.6|624|625.8|625.2|626.3|625.7|623.3|622.7|1585
1625579400000|2021-07-06 13:50:00|625.7|625.1|627.1|626.5|628.3|627.7|625.3|624.7|876
1625579700000|2021-07-06 13:55:00|627|626.4|624.8|624.2|628.1|627.5|624.8|624.2|641
1625580000000|2021-07-06 14:00:00|624.7|624.1|623.6|623|624.8|624.2|622.6|622|583
1625580300000|2021-07-06 14:05:00|623.5|622.9|623.1|622.5|623.5|622.9|622.1|621.5|650
1625580600000|2021-07-06 14:10:00|622.8|622.2|623.1|622.5|624.5|623.9|622.3|621.7|645
1625580900000|2021-07-06 14:15:00|623|622.4|623.4|622.8|624.3|623.7|622.6|622|563
1625581200000|2021-07-06 14:20:00|623.3|622.7|626.6|626|626.6|626|623.3|622.7|848
1625581500000|2021-07-06 14:25:00|626.4|625.8|624.3|623.7|626.4|625.8|623.8|623.2|487
1625581800000|2021-07-06 14:30:00|624.5|623.9|622.8|622.2|624.5|623.9|622.3|621.7|557
1625582100000|2021-07-06 14:35:00|622.6|622|621|620.4|622.8|622.2|619.9|619.3|1084
1625582400000|2021-07-06 14:40:00|620.8|620.2|621.8|621.2|621.8|621.2|620.8|620.2|569
1625582700000|2021-07-06 14:45:00|621.5|620.9|621.8|621.2|622.9|622.3|621.5|620.9|419
1625583000000|2021-07-06 14:50:00|622|621.4|622|621.4|622.3|621.7|621.5|620.9|402
1625583300000|2021-07-06 14:55:00|622.1|621.5|623.3|622.7|624|623.4|621.8|621.2|545
1625583600000|2021-07-06 15:00:00|623|622.4|622|621.4|623|622.4|621.8|621.2|363
1625583900000|2021-07-06 15:05:00|621.8|621.2|622.7|622.1|623|622.4|621.8|621.2|1247
1625584200000|2021-07-06 15:10:00|622.5|621.9|621.9|621.3|622.5|621.9|621.7|621.1|456
1625584500000|2021-07-06 15:15:00|621.7|621.1|622.7|622.1|622.9|622.3|621.7|621.1|903
1625584800000|2021-07-06 15:20:00|622.8|622.2|623.4|622.8|623.9|623.3|622.7|622.1|790
1625585100000|2021-07-06 15:25:00|623.6|623|622.4|621.8|623.6|623|622.4|621.8|363
1625585400000|2021-07-06 15:30:00|622.1|621.5|622.9|622.3|622.9|622.3|622.1|621.5|345
1625585700000|2021-07-06 15:35:00|623|622.4|622.9|622.3|623.4|622.8|622.2|621.6|345
1625586000000|2021-07-06 15:40:00|622.8|622.2|623.3|622.7|623.6|623|622|621.4|522
1625586300000|2021-07-06 15:45:00|623.2|622.6|623.3|622.7|623.5|622.9|622.3|621.7|471
1625586600000|2021-07-06 15:50:00|623.4|622.8|622|621.4|623.4|622.8|622|621.4|277
1625586900000|2021-07-06 15:55:00|621.7|621.1|621.7|621.1|622.2|621.6|621.7|621.1|634
1625587200000|2021-07-06 16:00:00|620.9|620.3|619.5|618.9|621|620.4|619.5|618.9|864
1625587500000|2021-07-06 16:05:00|619.8|619.2|619|618.4|619.8|619.2|618.8|618.2|302
1625587800000|2021-07-06 16:10:00|618.9|618.3|620.2|619.6|620.3|619.7|618.9|618.3|289
1625588100000|2021-07-06 16:15:00|620|619.4|619.7|619.1|620.2|619.6|619|618.4|223
1625588400000|2021-07-06 16:20:00|620|619.4|619.2|618.6|620.5|619.9|619.2|618.6|304
1625588700000|2021-07-06 16:25:00|619.3|618.7|619.5|618.9|619.5|618.9|618.8|618.2|331
1625589000000|2021-07-06 16:30:00|619.6|619|619|618.4|620|619.4|619|618.4|806
1625589300000|2021-07-06 16:35:00|619.2|618.6|618.7|618.1|619.2|618.6|618.7|618.1|219
1625589600000|2021-07-06 16:40:00|618.9|618.3|619.9|619.3|620.1|619.5|618.9|618.3|457
1625589900000|2021-07-06 16:45:00|619.7|619.1|620.2|619.6|620.2|619.6|619.4|618.8|286
1625590200000|2021-07-06 16:50:00|619.9|619.3|619.7|619.1|620.2|619.6|619.4|618.8|294
1625590500000|2021-07-06 16:55:00|619.6|619|619.4|618.8|619.7|619.1|619.4|618.8|143
1625590800000|2021-07-06 17:00:00|619.2|618.6|619.4|618.8|619.7|619.1|619.1|618.5|189
1625591100000|2021-07-06 17:05:00|619.6|619|619.7|619.1|619.7|619.1|619|618.4|299
1625591400000|2021-07-06 17:10:00|619.4|618.8|618.7|618.1|619.7|619.1|618.7|618.1|766
1625591700000|2021-07-06 17:15:00|619|618.4|618.7|618.1|619.2|618.6|618.7|618.1|258
1625592000000|2021-07-06 17:20:00|618.9|618.3|621.4|620.8|621.4|620.8|618.9|618.3|511
1625592300000|2021-07-06 17:25:00|621.5|620.9|623.1|622.5|623.4|622.8|620.7|620.1|1086
1625592600000|2021-07-06 17:30:00|623|622.4|624.9|624.3|625.2|624.6|622.7|622.1|559
1625592900000|2021-07-06 17:35:00|624.7|624.1|626.1|625.5|626.4|625.8|624.2|623.6|499
1625593200000|2021-07-06 17:40:00|625.9|625.3|627.1|626.5|627.3|626.7|624.7|624.1|623
1625593500000|2021-07-06 17:45:00|626.9|626.3|626.4|625.8|627.1|626.5|625.3|624.7|776
1625593800000|2021-07-06 17:50:00|626.3|625.7|626.1|625.5|626.6|626|625.9|625.3|287
1625594100000|2021-07-06 17:55:00|626.4|625.8|628.1|627.5|629|628.4|626.4|625.8|1456
1625594400000|2021-07-06 18:00:00|627.6|627|627.8|627.2|627.8|627.2|626.8|626.2|1062
1625594700000|2021-07-06 18:05:00|628|627.4|631.1|630.5|632.8|632.2|628|627.4|1621
1625595000000|2021-07-06 18:10:00|631|630.4|625.8|625.2|632|631.4|625.4|624.8|3501
1625595300000|2021-07-06 18:15:00|625.7|625.1|625.2|624.6|626.2|625.6|624.6|623.5|895
1625616000000|2021-07-07 00:00:00|624.7|624.1|628|627.4|629.2|628.6|624.1|623.5|783
1625616300000|2021-07-07 00:05:00|627.9|627.3|628.4|627.8|629.7|629.1|627|626.4|265
1625616600000|2021-07-07 00:10:00|628.5|627.9|625.1|624.5|628.6|628|624.9|624.3|278
1625616900000|2021-07-07 00:15:00|625|624.4|626|625.4|626.1|625.5|624.5|623.9|129
1625617200000|2021-07-07 00:20:00|625.9|625.3|626.5|625.9|627|626.4|625.7|625.1|111
1625617500000|2021-07-07 00:25:00|626.4|625.8|627.5|626.9|628.3|627.7|626.1|625.5|175
1625617800000|2021-07-07 00:30:00|627.6|627|627.9|627.3|628.7|628.1|627.6|627|91
1625618100000|2021-07-07 00:35:00|627.8|627.2|628|627.4|628.6|628|627.7|627.1|30
1625618400000|2021-07-07 00:40:00|627.9|627.3|628.4|627.8|629.2|628.6|627.7|627.1|75
1625618700000|2021-07-07 00:45:00|628.3|627.7|629|628.4|629|628.4|628.3|627.7|36
1625619000000|2021-07-07 00:50:00|628.8|628.2|629|628.4|629.3|628.7|628.5|627.9|50
1625619300000|2021-07-07 00:55:00|629.1|628.5|629.4|628.8|629.5|628.9|628.8|628.2|45
1625619600000|2021-07-07 01:00:00|629.3|628.7|630|629.4|630.1|629.5|629.3|628.7|71
1625619900000|2021-07-07 01:05:00|629.9|629.3|630|629.4|630.3|629.7|629.8|629.2|29
1625620200000|2021-07-07 01:10:00|630.3|629.7|630.6|630|630.8|630.2|630.3|629.7|37
1625620500000|2021-07-07 01:15:00|630.5|629.9|629.9|629.3|630.6|630|629.8|629.2|55
1625620800000|2021-07-07 01:20:00|630|629.4|630.5|629.9|630.8|630.2|630|629.4|39
1625621100000|2021-07-07 01:25:00|630.6|630|630.3|629.7|631|630.4|630|629.4|26
1625621400000|2021-07-07 01:30:00|630.5|629.9|630.5|629.9|631.3|630.7|630|629.4|76
1625621700000|2021-07-07 01:35:00|630.6|630|631|630.4|631.5|630.9|630.5|629.9|51
1625622000000|2021-07-07 01:40:00|631.3|630.7|632|631.4|632|631.4|631.3|630.7|69
1625622300000|2021-07-07 01:45:00|631.9|631.3|632|631.4|632.3|631.7|631.8|631.2|27
1625622600000|2021-07-07 01:50:00|632.3|631.7|632.8|632.2|633|632.4|632.3|631.7|56
1625622900000|2021-07-07 01:55:00|633|632.4|633.8|633.2|633.8|633.2|632.8|632.2|68
1625623200000|2021-07-07 02:00:00|633.6|633|633.3|632.7|633.8|633.2|633|632.4|35
1625623500000|2021-07-07 02:05:00|633.8|633.2|633.5|632.9|633.8|633.2|633.3|632.7|37
1625623800000|2021-07-07 02:10:00|||||||||12
1625624100000|2021-07-07 02:15:00|633.8|633.2|634.7|634.1|635.4|634.8|633.8|633.2|109
1625624400000|2021-07-07 02:20:00|634.5|633.9|634.5|633.9|635|634.4|634.5|633.9|14
1625624700000|2021-07-07 02:25:00|634.3|633.7|634.3|633.7|634.8|634.2|634.2|633.6|24
1625625000000|2021-07-07 02:30:00|634.2|633.6|634.5|633.9|635|634.4|634|633.4|35
1625625300000|2021-07-07 02:35:00|634.4|633.8|634.8|634.2|634.8|634.2|634.3|633.7|16
1625625600000|2021-07-07 02:40:00|635.1|634.5|635|634.4|636|635.4|635|634.4|48
1625625900000|2021-07-07 02:45:00|634.8|634.2|634.5|633.9|634.8|634.2|634.5|633.9|15
1625626200000|2021-07-07 02:50:00|634.7|634.1|633.8|633.2|634.8|634.2|633.8|633.2|10
1625626500000|2021-07-07 02:55:00|634|633.4|633.8|633.2|634|633.4|633.8|633.2|27
1625626800000|2021-07-07 03:00:00|634|633.4|633.5|632.9|634.3|633.7|633.5|632.9|15
1625627100000|2021-07-07 03:05:00|633.8|633.2|634|633.4|634.1|633.5|633.5|632.9|9
1625627400000|2021-07-07 03:10:00|633.5|632.9|633.5|632.9|633.8|633.2|633.5|632.9|6
1625627700000|2021-07-07 03:15:00|633.8|633.2|634|633.4|634|633.4|633.7|633.1|8
1625628000000|2021-07-07 03:20:00|633.8|633.2|633.8|633.2|634|633.4|633.8|633.2|10
1625628300000|2021-07-07 03:25:00|634|633.4|633.8|633.2|634|633.4|633.8|633.2|7
1625628600000|2021-07-07 03:30:00|633.7|633.1|634|633.4|634|633.4|633.7|633.1|11
1625628900000|2021-07-07 03:35:00|633.9|633.3|633.7|633.1|633.9|633.3|633.5|632.9|6
1625629200000|2021-07-07 03:40:00|633.5|632.9|633.7|633.1|633.7|633.1|633.5|632.9|11
1625629500000|2021-07-07 03:45:00|633.8|633.2|633.8|633.2|633.8|633.2|633.7|633.1|6
1625629800000|2021-07-07 03:50:00|634|633.4|634|633.4|634|633.4|634|633.4|2
1625630100000|2021-07-07 03:55:00|633.9|633.3|633.8|633.2|634|633.4|633.8|633.2|14
1625630400000|2021-07-07 04:00:00|634|633.4|635|634.4|635|634.4|634|633.4|11
1625630700000|2021-07-07 04:05:00|634.9|634.3|634.5|633.9|635|634.4|634.5|633.9|5
1625631000000|2021-07-07 04:10:00|634.7|634.1|634.9|634.3|635|634.4|634.7|634.1|10
1625631300000|2021-07-07 04:15:00|634.7|634.1|634.5|633.9|634.7|634.1|634.5|633.9|3
1625631600000|2021-07-07 04:20:00|634.3|633.7|634.3|633.7|634.4|633.8|634|633.4|26
1625631900000|2021-07-07 04:25:00|634.4|633.8|634.3|633.7|634.4|633.8|634.2|633.6|3
1625632200000|2021-07-07 04:30:00|634.5|633.9|633.5|632.9|634.5|633.9|633.5|632.9|31
1625632500000|2021-07-07 04:35:00|633.3|632.7|633.3|632.7|633.3|632.7|632.8|632.2|16
1625632800000|2021-07-07 04:40:00|633|632.4|633.1|632.5|633.3|632.7|632.9|632.3|8
1625633100000|2021-07-07 04:45:00|633.3|632.7|633.4|632.8|634|633.4|633.2|632.6|58
1625633400000|2021-07-07 04:50:00|633.3|632.7|633.3|632.7|633.3|632.7|633.3|632.7|3
1625633700000|2021-07-07 04:55:00|633.1|632.5|633.3|632.7|633.5|632.9|633.1|632.5|11
1625634000000|2021-07-07 05:00:00|633.4|632.8|633.3|632.7|633.5|632.9|633.3|632.7|16
1625634300000|2021-07-07 05:05:00|633.1|632.5|633|632.4|633.1|632.5|632.8|632.2|12
1625634600000|2021-07-07 05:10:00|632.8|632.2|632.5|631.9|632.8|632.2|632.5|631.9|26
1625634900000|2021-07-07 05:15:00|632.8|632.2|632.5|631.9|633|632.4|632.5|631.9|18
1625635200000|2021-07-07 05:20:00|632.4|631.8|632.5|631.9|632.7|632.1|632.3|631.7|12
1625635500000|2021-07-07 05:25:00|632.7|632.1|632.5|631.9|632.8|632.2|632.3|631.7|28
1625635800000|2021-07-07 05:30:00|632.4|631.8|632.9|632.3|633.1|632.5|632.3|631.7|17
1625636100000|2021-07-07 05:35:00|632.8|632.2|633.3|632.7|633.3|632.7|632.8|632.2|5
1625636400000|2021-07-07 05:40:00|633.1|632.5|633.3|632.7|633.3|632.7|632.9|632.3|13
1625636700000|2021-07-07 05:45:00|633.4|632.8|633.5|632.9|633.5|632.9|633|632.4|8
1625637000000|2021-07-07 05:50:00|633.4|632.8|634|633.4|634.3|633.7|633.4|632.8|27
1625637300000|2021-07-07 05:55:00|633.9|633.3|633.5|632.9|634|633.4|633.4|632.8|21
1625637600000|2021-07-07 06:00:00|633.3|632.7|633.3|632.7|633.5|632.9|633|632.4|17
1625637900000|2021-07-07 06:05:00|633.5|632.9|633|632.4|633.5|632.9|632.5|631.9|35
1625638200000|2021-07-07 06:10:00|632.9|632.3|633|632.4|633|632.4|632.7|632.1|15
1625638500000|2021-07-07 06:15:00|633.2|632.6|633.5|632.9|633.8|633.2|633|632.4|38
1625638800000|2021-07-07 06:20:00|633.7|633.1|633.8|633.2|634|633.4|633.5|632.9|17
1625639100000|2021-07-07 06:25:00|633.7|633.1|634.3|633.7|634.5|633.9|633.6|633|15
1625639400000|2021-07-07 06:30:00|634.4|633.8|635.3|634.7|635.3|634.7|634.2|633.6|26
1625639700000|2021-07-07 06:35:00|635.2|634.6|634.3|633.7|635.3|634.7|634|633.4|13
1625640000000|2021-07-07 06:40:00|634.2|633.6|634|633.4|634.5|633.9|634|633.4|35
1625640300000|2021-07-07 06:45:00|633.8|633.2|633.8|633.2|634.3|633.7|633.7|633.1|72
1625640600000|2021-07-07 06:50:00|633.7|633.1|634.3|633.7|634.3|633.7|633.7|633.1|65
1625640900000|2021-07-07 06:55:00|634.4|633.8|633.6|633|634.5|633.9|633.6|633|81
1625641200000|2021-07-07 07:00:00|633.5|632.9|633|632.4|633.8|633.2|633|632.4|38
1625641500000|2021-07-07 07:05:00|633.2|632.6|632.5|631.9|633.4|632.8|632.3|631.7|44
1625641800000|2021-07-07 07:10:00|632.6|632|632.5|631.9|633.1|632.5|632.3|631.7|68
1625642100000|2021-07-07 07:15:00|632.6|632|633.3|632.7|633.3|632.7|632.3|631.7|47
1625642400000|2021-07-07 07:20:00|633.5|632.9|632.5|631.9|633.7|633.1|632.5|631.9|57
1625642700000|2021-07-07 07:25:00|632.3|631.7|633|632.4|633|632.4|631.9|631.3|70
1625643000000|2021-07-07 07:30:00|632.9|632.3|633|632.4|633.7|633.1|632.8|632.2|49
1625643300000|2021-07-07 07:35:00|632.9|632.3|633.3|632.7|633.5|632.9|632.8|632.2|32
1625643600000|2021-07-07 07:40:00|633.4|632.8|633.6|633|633.8|633.2|633.3|632.7|64
1625643900000|2021-07-07 07:45:00|633.7|633.1|632.8|632.2|633.7|633.1|632.8|632.2|54
1625644200000|2021-07-07 07:50:00|632.5|631.9|632.5|631.9|632.7|632.1|631.8|631.2|40
1625644500000|2021-07-07 07:55:00|632.6|632|632.3|631.7|633|632.4|632|631.4|39
1625644800000|2021-07-07 08:00:00|632.5|631.9|632.5|631.9|633|632.4|632.3|631.7|64
1625645100000|2021-07-07 08:05:00|632.8|632.2|633.4|632.8|633.5|632.9|632.8|632.2|39
1625645400000|2021-07-07 08:10:00|633.3|632.7|632.8|632.2|633.4|632.8|632.8|632.2|25
1625645700000|2021-07-07 08:15:00|633|632.4|632.3|631.7|633|632.4|632.3|631.7|30
1625646000000|2021-07-07 08:20:00|632.4|631.8|633|632.4|633|632.4|632.4|631.8|10
1625646300000|2021-07-07 08:25:00|632.9|632.3|632.5|631.9|633|632.4|632.5|631.9|25
1625646600000|2021-07-07 08:30:00|632.6|632|632.5|631.9|633.3|632.7|632.3|631.7|49
1625646900000|2021-07-07 08:35:00|632.7|632.1|631.8|631.2|632.8|632.2|631.7|631.1|82
1625647200000|2021-07-07 08:40:00|632|631.4|632.3|631.7|632.5|631.9|631.9|631.3|27
1625647500000|2021-07-07 08:45:00|632.4|631.8|631.5|630.9|632.5|631.9|631.1|630.5|102
1625647800000|2021-07-07 08:50:00|631.6|631|632.3|631.7|632.3|631.7|631.3|630.7|60
1625648100000|2021-07-07 08:55:00|632.4|631.8|632.8|632.2|633.3|632.7|632.4|631.8|32
1625648400000|2021-07-07 09:00:00|633|632.4|633.5|632.9|633.8|633.2|633|632.4|69
1625648700000|2021-07-07 09:05:00|633.3|632.7|632|631.4|633.3|632.7|632|631.4|72
1625649000000|2021-07-07 09:10:00|632.7|632.1|632.7|632.1|632.8|632.2|632.5|631.9|52
1625649300000|2021-07-07 09:15:00|632.5|631.9|631.8|631.2|632.5|631.9|631.8|631.2|32
1625649600000|2021-07-07 09:20:00|632|631.4|631.8|631.2|632.3|631.7|631.3|630.7|32
1625649900000|2021-07-07 09:25:00|632|631.4|632|631.4|632.3|631.7|631.8|631.2|30
1625650200000|2021-07-07 09:30:00|632.1|631.5|633.7|633.1|633.8|633.2|632|631.4|37
1625650500000|2021-07-07 09:35:00|633.5|632.9|632.2|631.6|633.5|632.9|632.2|631.6|69
1625650800000|2021-07-07 09:40:00|632.3|631.7|633.3|632.7|633.3|632.7|632.3|631.7|34
1625651100000|2021-07-07 09:45:00|633.4|632.8|633.7|633.1|633.8|633.2|633.3|632.7|59
1625651400000|2021-07-07 09:50:00|633.5|632.9|633.8|633.2|633.8|633.2|633.3|632.7|45
1625651700000|2021-07-07 09:55:00|634|633.4|633.8|633.2|634.3|633.7|633.6|633|73
1625652000000|2021-07-07 10:00:00|633.9|633.3|633.9|633.3|634|633.4|633.3|632.7|43
1625652300000|2021-07-07 10:05:00|633.8|633.2|633.8|633.2|634.2|633.6|633.8|633.2|66
1625652600000|2021-07-07 10:10:00|634|633.4|634.1|633.5|634.2|633.6|633.5|632.9|52
1625652900000|2021-07-07 10:15:00|634.2|633.6|633.9|633.3|634.2|633.6|633.6|633|18
1625653200000|2021-07-07 10:20:00|634|633.4|633.9|633.3|634.5|633.9|633.8|633.2|102
1625653500000|2021-07-07 10:25:00|634|633.4|633.8|633.2|634|633.4|633.8|633.2|15
1625653800000|2021-07-07 10:30:00|633.7|633.1|633.7|633.1|633.9|633.3|632.5|631.9|119
1625654100000|2021-07-07 10:35:00|633.6|633|634.1|633.5|634.1|633.5|633.3|632.7|74
1625654400000|2021-07-07 10:40:00|633.8|633.2|634.8|634.2|634.8|634.2|633.5|632.9|53
1625654700000|2021-07-07 10:45:00|634.9|634.3|635.7|635.1|635.8|635.2|634.8|634.2|76
1625655000000|2021-07-07 10:50:00|635.8|635.2|635|634.4|635.8|635.2|634.8|634.2|38
1625655300000|2021-07-07 10:55:00|635.1|634.5|635.2|634.6|635.3|634.7|634.8|634.2|20
1625655600000|2021-07-07 11:00:00|635.3|634.7|635.3|634.7|635.3|634.7|634.9|634.3|45
1625655900000|2021-07-07 11:05:00|635.6|635|634.9|634.3|636.1|635.5|634.9|634.3|42
1625656200000|2021-07-07 11:10:00|634.8|634.2|634.8|634.2|635.1|634.5|634.3|633.7|19
1625656500000|2021-07-07 11:15:00|635.1|634.5|635.6|635|635.8|635.2|635.1|634.5|18
1625656800000|2021-07-07 11:20:00|635.8|635.2|634.8|634.2|635.8|635.2|634.8|634.2|31
1625657100000|2021-07-07 11:25:00|635.1|634.5|633.8|633.2|635.1|634.5|633.3|632.7|71
1625657400000|2021-07-07 11:30:00|633.7|633.1|633.3|632.7|633.9|633.3|633.3|632.7|104
1625657700000|2021-07-07 11:35:00|633.4|632.8|633.8|633.2|634|633.4|633.3|632.7|42
1625658000000|2021-07-07 11:40:00|633.6|633|633.6|633|633.9|633.3|633.6|633|39
1625658300000|2021-07-07 11:45:00|633.7|633.1|633.3|632.7|633.8|633.2|633.3|632.7|78
1625658600000|2021-07-07 11:50:00|633.1|632.5|631.6|631|633.3|632.7|631.5|630.9|82
1625658900000|2021-07-07 11:55:00|631.5|630.9|630.3|629.7|632|631.4|629.9|629.3|169
1625659200000|2021-07-07 12:00:00|630.6|630|630.8|630.2|631.3|630.7|630.3|629.7|141
1625659500000|2021-07-07 12:05:00|631|630.4|631.9|631.3|632.3|631.7|630.8|630.2|139
1625659800000|2021-07-07 12:10:00|632.1|631.5|631.6|631|633.2|632.6|631.6|631|134
1625660100000|2021-07-07 12:15:00|631.8|631.2|631.4|630.8|631.9|631.3|630.8|630.2|69
1625660400000|2021-07-07 12:20:00|631.3|630.7|630.7|630.1|631.6|631|630.3|629.7|101
1625660700000|2021-07-07 12:25:00|630.8|630.2|630.6|630|631.3|630.7|630|629.4|183
1625661000000|2021-07-07 12:30:00|630.4|629.8|629.1|628.5|630.6|630|628.6|628|164
1625661300000|2021-07-07 12:35:00|629.3|628.7|628.2|627.6|629.3|628.7|627.3|626.7|180
1625661600000|2021-07-07 12:40:00|628.3|627.7|628.7|628.1|629|628.4|628|627.4|136
1625664600000|2021-07-07 13:30:00|627.6|627|625.1|624.5|627.8|627.2|623.8|623.2|1593
1625664900000|2021-07-07 13:35:00|625.2|624.6|621|620.4|625.3|624.7|621|620.4|912
1625665200000|2021-07-07 13:40:00|621.2|620.6|623.7|623.1|624.8|624.2|621.2|620.6|847
1625665500000|2021-07-07 13:45:00|623.5|622.9|625.2|624.6|626.2|625.6|623|622.4|1013
1625665800000|2021-07-07 13:50:00|625|624.4|624.8|624.2|627|626.4|624|623.4|726
1625666100000|2021-07-07 13:55:00|624.9|624.3|625.1|624.5|627|626.4|624.7|624.1|696
1625666400000|2021-07-07 14:00:00|625|624.4|623.3|622.7|625.1|624.5|623|622.4|462
1625666700000|2021-07-07 14:05:00|623.2|622.6|623.7|623.1|624.7|624.1|623|622.4|921
1625667000000|2021-07-07 14:10:00|623.5|622.9|622.7|622.1|623.9|623.3|622.7|622.1|475
1625667300000|2021-07-07 14:15:00|622.5|621.9|621.8|621.2|622.9|622.3|621.7|621.1|576
1625667600000|2021-07-07 14:20:00|622|621.4|621.8|621.2|622|621.4|620.5|619.9|591
1625667900000|2021-07-07 14:25:00|622|621.4|620.2|619.6|622.3|621.7|619.5|618.9|650
1625668200000|2021-07-07 14:30:00|620|619.4|620.4|619.8|621|620.4|619.7|619.1|333
1625668500000|2021-07-07 14:35:00|620.3|619.7|621.5|620.9|622.6|622|620.2|619.6|498
1625668800000|2021-07-07 14:40:00|621.4|620.8|622.2|621.6|623|622.4|621|620.4|392
1625669100000|2021-07-07 14:45:00|622.3|621.7|621.7|621.1|622.3|621.7|621.2|620.6|233
1625669400000|2021-07-07 14:50:00|621.5|620.9|620|619.4|621.5|620.9|619.5|618.9|350
1625669700000|2021-07-07 14:55:00|619.8|619.2|621.7|621.1|621.7|621.1|619.7|619.1|368
1625670000000|2021-07-07 15:00:00|622.2|621.6|622|621.4|622.5|621.9|620|619.4|433
1625670300000|2021-07-07 15:05:00|621.8|621.2|623.4|622.8|623.8|623.2|621.2|620.6|547
1625670600000|2021-07-07 15:10:00|623.5|622.9|623.5|622.9|624.3|623.7|622.7|622.1|464
1625670900000|2021-07-07 15:15:00|623.4|622.8|623.6|623|623.7|623.1|623|622.4|147
1625671200000|2021-07-07 15:20:00|623.5|622.9|623.2|622.6|624|623.4|623|622.4|191
1625671500000|2021-07-07 15:25:00|623.1|622.5|622.7|622.1|624|623.4|622.7|622.1|216
1625671800000|2021-07-07 15:30:00|622.9|622.3|623.7|623.1|623.7|623.1|622.5|621.9|166
1625672100000|2021-07-07 15:35:00|624|623.4|625.5|624.9|625.5|624.9|623.7|623.1|319
1625672400000|2021-07-07 15:40:00|625.3|624.7|627.2|626.6|627.7|627.1|625.2|624.6|398
1625672700000|2021-07-07 15:45:00|627.5|626.9|626.5|625.9|628|627.4|625.8|625.2|582
1625673000000|2021-07-07 15:50:00|626.7|626.1|626.5|625.9|626.9|626.3|625.5|624.9|248
1625673300000|2021-07-07 15:55:00|626.6|626|629|628.4|629|628.4|626.3|625.7|329
1625673600000|2021-07-07 16:00:00|629.1|628.5|627.5|626.9|629.2|628.6|627|626.4|336
1625673900000|2021-07-07 16:05:00|627.6|627|629|628.4|629.2|628.6|627|626.4|274
1625674200000|2021-07-07 16:10:00|628.9|628.3|627.9|627.3|628.9|628.3|627.7|627.1|294
1625674500000|2021-07-07 16:15:00|627.7|627.1|628.5|627.9|629.5|628.9|627.7|627.1|227
1625674800000|2021-07-07 16:20:00|628.8|628.2|627.7|627.1|629.5|628.9|627.5|626.9|155
1625675100000|2021-07-07 16:25:00|627.8|627.2|626.8|626.2|628|627.4|626.1|625.5|220
1625675400000|2021-07-07 16:30:00|626.7|626.1|627.3|626.7|627.3|626.7|626.3|625.7|164
1625675700000|2021-07-07 16:35:00|627.2|626.6|628.1|627.5|628.3|627.7|627.1|626.5|251
1625676000000|2021-07-07 16:40:00|628|627.4|629|628.4|629|628.4|627.8|627.2|182
1625676300000|2021-07-07 16:45:00|629.3|628.7|629.5|628.9|630.3|629.7|629.1|628.5|484
1625676600000|2021-07-07 16:50:00|629.3|628.7|629.3|628.7|630|629.4|628.5|627.9|537
1625676900000|2021-07-07 16:55:00|629.4|628.8|629.3|628.7|630|629.4|629|628.4|173
1625677200000|2021-07-07 17:00:00|629|628.4|628.8|628.2|629.3|628.7|628.4|627.8|214
1625677500000|2021-07-07 17:05:00|628.6|628|629|628.4|629.7|629.1|628.5|627.9|158
1625677800000|2021-07-07 17:10:00|628.8|628.2|629.5|628.9|630|629.4|628.8|628.2|144
1625678100000|2021-07-07 17:15:00|629.3|628.7|630.3|629.7|630.3|629.7|629|628.4|170
1625678400000|2021-07-07 17:20:00|630|629.4|629.5|628.9|631|630.4|629.5|628.9|221
1625678700000|2021-07-07 17:25:00|629.6|629|629.5|628.9|630.3|629.7|629.3|628.7|190
1625679000000|2021-07-07 17:30:00|629.7|629.1|628.1|627.5|629.8|629.2|627.9|627.3|489
1625679300000|2021-07-07 17:35:00|628.3|627.7|627.8|627.2|628.7|628.1|627.8|627.2|198
1625679600000|2021-07-07 17:40:00|628|627.4|628.4|627.8|629.3|628.7|627.9|627.3|171
1625679900000|2021-07-07 17:45:00|628.5|627.9|627.8|627.2|628.5|627.9|627.3|626.7|155
1625680200000|2021-07-07 17:50:00|627.9|627.3|626.7|626.1|628.3|627.7|626.6|626|313
1625680500000|2021-07-07 17:55:00|626.6|626|626.3|625.7|626.6|626|625.6|625|617
1625680800000|2021-07-07 18:00:00|626.4|625.8|627.1|626.5|627.1|626.5|625.9|625.3|309
1625681100000|2021-07-07 18:05:00|627.3|626.7|624.7|624.1|627.6|627|624.4|623.8|548
1625681400000|2021-07-07 18:10:00|624.8|624.2|623.6|623|625.9|625.3|623.1|622.5|1391
1625681700000|2021-07-07 18:15:00|623.8|623.2|625.1|624.5|625.1|624.5|623.8|623.2|750
1625702400000|2021-07-08 00:00:00|625.5|624.9|625.3|624.7|626.1|625.5|624.7|624.1|269
1625702700000|2021-07-08 00:05:00|625.5|624.9|624.2|623.6|625.5|624.9|624.1|623.5|119
1625703000000|2021-07-08 00:10:00|624|623.4|624.1|623.5|624.2|623.6|623.7|623.1|79
1625703300000|2021-07-08 00:15:00|624|623.4|623.1|622.5|624.2|623.6|623.1|622.5|58
1625703600000|2021-07-08 00:20:00|623.3|622.7|623.1|622.5|623.5|622.9|623.1|622.5|36
1625703900000|2021-07-08 00:25:00|622.8|622.2|623.3|622.7|623.8|623.2|622.7|622.1|69
1625704200000|2021-07-08 00:30:00|623.1|622.5|623.4|622.8|623.8|623.2|623.1|622.5|51
1625704500000|2021-07-08 00:35:00|623.3|622.7|623|622.4|623.5|622.9|622.9|622.3|34
1625704800000|2021-07-08 00:40:00|623.1|622.5|622.8|622.2|623.1|622.5|622.4|621.8|36
1625705100000|2021-07-08 00:45:00|622.9|622.3|622.9|622.3|623.4|622.8|622.8|622.2|25
1625705400000|2021-07-08 00:50:00|622.8|622.2|624.1|623.5|624.1|623.5|622.7|622.1|128
1625705700000|2021-07-08 00:55:00|624|623.4|623.6|623|624.1|623.5|623.2|622.6|23
1625706000000|2021-07-08 01:00:00|623.5|622.9|622.6|622|623.6|623|622.1|621.5|48
1625706300000|2021-07-08 01:05:00|622.5|621.9|622.4|621.8|623|622.4|622.4|621.8|31
1625706600000|2021-07-08 01:10:00|622.5|621.9|622.2|621.6|622.5|621.9|622.1|621.5|19
1625706900000|2021-07-08 01:15:00|622.3|621.7|621.6|621|622.4|621.8|621.4|620.8|123
1625707200000|2021-07-08 01:20:00|621.9|621.3|621.9|621.3|622.1|621.5|621.7|621.1|45
1625707500000|2021-07-08 01:25:00|621.8|621.2|621.6|621|621.9|621.3|621.6|621|5
1625707800000|2021-07-08 01:30:00|621.9|621.3|622.4|621.8|622.4|621.8|621.6|621|21
1625708100000|2021-07-08 01:35:00|622.3|621.7|622.4|621.8|622.4|621.8|622|621.4|24
1625708400000|2021-07-08 01:40:00|622.3|621.7|622.4|621.8|622.4|621.8|622.3|621.7|6
1625708700000|2021-07-08 01:45:00|622.2|621.6|622.6|622|622.7|622.1|622.1|621.5|23
1625709000000|2021-07-08 01:50:00|622.5|621.9|622.6|622|622.7|622.1|622.4|621.8|13
1625709300000|2021-07-08 01:55:00|622.4|621.8|622.7|622.1|622.7|622.1|622.4|621.8|31
1625709600000|2021-07-08 02:00:00|622.8|622.2|623.4|622.8|623.4|622.8|622.6|622|21
1625709900000|2021-07-08 02:05:00|623.1|622.5|623.6|623|623.6|623|623.1|622.5|25
1625710200000|2021-07-08 02:10:00|624.4|623.8|624.9|624.3|624.9|624.3|624.3|623.7|88
1625710500000|2021-07-08 02:15:00|624.7|624.1|624.4|623.8|624.7|624.1|624.3|623.7|26
1625710800000|2021-07-08 02:20:00|624|623.4|624.2|623.6|624.2|623.6|623.9|623.3|9
1625711100000|2021-07-08 02:25:00|624.1|623.5|624.2|623.6|624.2|623.6|623.9|623.3|4
1625711400000|2021-07-08 02:30:00|624.4|623.8|624.1|623.5|624.4|623.8|624.1|623.5|24
1625711700000|2021-07-08 02:35:00|624.2|623.6|623.9|623.3|624.3|623.7|623.9|623.3|28
1625712000000|2021-07-08 02:40:00|624|623.4|624.3|623.7|624.4|623.8|624|623.4|7
1625712300000|2021-07-08 02:45:00|624.4|623.8|624.4|623.8|624.7|624.1|624.2|623.6|21
1625712600000|2021-07-08 02:50:00|624.2|623.6|624.8|624.2|624.8|624.2|624.1|623.5|8
1625712900000|2021-07-08 02:55:00|624.9|624.3|625.2|624.6|625.2|624.6|624.9|624.3|11
1625713200000|2021-07-08 03:00:00|625.1|624.5|625.1|624.5|625.2|624.6|624.9|624.3|9
1625713500000|2021-07-08 03:05:00|625.2|624.6|625.4|624.8|625.4|624.8|625.1|624.5|1
1625713800000|2021-07-08 03:10:00|625.3|624.7|625.6|625|625.9|625.3|625.3|624.7|22
1625714100000|2021-07-08 03:15:00|625.7|625.1|625.6|625|625.9|625.3|625.6|625|11
1625714400000|2021-07-08 03:20:00|625.7|625.1|625.7|625.1|625.8|625.2|625.2|624.6|20
1625714700000|2021-07-08 03:25:00|625.6|625|625.9|625.3|626.4|625.8|625.6|625|72
1625715000000|2021-07-08 03:30:00|625.7|625.1|625.2|624.6|625.9|625.3|625|624.4|119
1625715300000|2021-07-08 03:35:00|624.6|624|625.1|624.5|625.2|624.6|624.6|624|38
1625715600000|2021-07-08 03:40:00|625.2|624.6|625.2|624.6|625.2|624.6|625.1|624.5|8
1625715900000|2021-07-08 03:45:00|625.1|624.5|625.4|624.8|625.4|624.8|625.1|624.5|15
1625716200000|2021-07-08 03:50:00|625.5|624.9|625.9|625.3|625.9|625.3|625.5|624.9|39
1625716500000|2021-07-08 03:55:00|625.7|625.1|625.4|624.8|625.8|625.2|625.4|624.8|17
1625716800000|2021-07-08 04:00:00|625.6|625|625.5|624.9|625.6|625|625.4|624.8|10
1625717100000|2021-07-08 04:05:00|625.4|624.8|625.5|624.9|625.6|625|625.3|624.7|16
1625717400000|2021-07-08 04:10:00|625.4|624.8|625.4|624.8|625.4|624.8|625.3|624.7|4
1625717700000|2021-07-08 04:15:00|625.6|625|625.4|624.8|625.7|625.1|625.3|624.7|6
1625718000000|2021-07-08 04:20:00|625.6|625|625.5|624.9|625.6|625|625.4|624.8|4
1625718300000|2021-07-08 04:25:00|625.4|624.8|625.7|625.1|625.7|625.1|625.4|624.8|4
1625718600000|2021-07-08 04:30:00|625.8|625.2|625.9|625.3|625.9|625.3|625.8|625.2|8
1625718900000|2021-07-08 04:35:00|625.8|625.2|625.6|625|625.9|625.3|625.4|624.8|20
1625719200000|2021-07-08 04:40:00|625.4|624.8|625.4|624.8|625.6|625|625.4|624.8|0
1625719500000|2021-07-08 04:45:00|625.5|624.9|625.6|625|625.6|625|625.4|624.8|13
1625719800000|2021-07-08 04:50:00|625.4|624.8|625.4|624.8|625.6|625|625.3|624.7|13
1625720100000|2021-07-08 04:55:00|625.3|624.7|625.4|624.8|625.4|624.8|625.3|624.7|9
1625720400000|2021-07-08 05:00:00|625.3|624.7|624.8|624.2|625.3|624.7|624.8|624.2|15
1625720700000|2021-07-08 05:05:00|624.7|624.1|624.9|624.3|625.1|624.5|624.4|623.8|18
1625721000000|2021-07-08 05:10:00|625.1|624.5|625.4|624.8|625.4|624.8|624.9|624.3|3
1625721300000|2021-07-08 05:15:00|625.2|624.6|625.6|625|625.7|625.1|624.9|624.3|40
1625721600000|2021-07-08 05:20:00|625.5|624.9|625.4|624.8|625.5|624.9|625.4|624.8|1
1625721900000|2021-07-08 05:25:00|625.5|624.9|625.5|624.9|625.5|624.9|625.5|624.9|4
1625722200000|2021-07-08 05:30:00|625.4|624.8|625.4|624.8|625.4|624.8|625.4|624.8|2
1625722500000|2021-07-08 05:35:00|625.7|625.1|625.6|625|625.7|625.1|625.4|624.8|14
1625722800000|2021-07-08 05:40:00|625.7|625.1|626.2|625.6|626.3|625.7|625.7|625.1|11
1625723100000|2021-07-08 05:45:00|626.3|625.7|625.9|625.3|626.4|625.8|625.9|625.3|64
1625723400000|2021-07-08 05:50:00|625.7|625.1|625.8|625.2|625.8|625.2|625.4|624.8|15
1625723700000|2021-07-08 05:55:00|625.7|625.1|625.7|625.1|625.8|625.2|625.6|625|5
1625724000000|2021-07-08 06:00:00|625.4|624.8|626.1|625.5|626.1|625.5|625.4|624.8|16
1625724300000|2021-07-08 06:05:00|626|625.4|625.9|625.3|626.4|625.8|625.8|625.2|15
1625724600000|2021-07-08 06:10:00|625.7|625.1|625.7|625.1|625.8|625.2|625.7|625.1|6
1625724900000|2021-07-08 06:15:00|625.8|625.2|625.6|625|626.4|625.8|625.6|625|57
1625725200000|2021-07-08 06:20:00|625.4|624.8|625.4|624.8|625.7|625.1|624.9|624.3|28
1625725500000|2021-07-08 06:25:00|625.7|625.1|625.9|625.3|626|625.4|625.7|625.1|18
1625725800000|2021-07-08 06:30:00|625.8|625.2|625.7|625.1|625.8|625.2|625.4|624.8|16
1625726100000|2021-07-08 06:35:00|625.6|625|625.3|624.7|625.6|625|625.2|624.6|19
1625726400000|2021-07-08 06:40:00|625.2|624.6|625.2|624.6|625.4|624.8|624.8|624.2|16
1625726700000|2021-07-08 06:45:00|625.1|624.5|624.9|624.3|625.4|624.8|624.9|624.3|16
1625727000000|2021-07-08 06:50:00|624.8|624.2|624.9|624.3|625.1|624.5|624.4|623.8|45
1625727300000|2021-07-08 06:55:00|624.7|624.1|625.6|625|625.6|625|624.5|623.9|73
1625727600000|2021-07-08 07:00:00|625.7|625.1|626.9|626.3|627.4|626.8|625.3|624.7|102
1625727900000|2021-07-08 07:05:00|626.8|626.2|626.3|625.7|626.8|626.2|625.3|624.7|60
1625728200000|2021-07-08 07:10:00|626.4|625.8|626.9|626.3|627.4|626.8|626.2|625.6|75
1625728500000|2021-07-08 07:15:00|626.7|626.1|627.2|626.6|627.2|626.6|626.7|626.1|85
1625728800000|2021-07-08 07:20:00|627.1|626.5|626.2|625.6|627.2|626.6|625.7|625.1|48
1625729100000|2021-07-08 07:25:00|626.3|625.7|627.5|626.9|627.5|626.9|626.3|625.7|28
1625729400000|2021-07-08 07:30:00|627.4|626.8|627.2|626.6|627.9|627.3|626.7|626.1|39
1625729700000|2021-07-08 07:35:00|627.4|626.8|627.2|626.6|627.4|626.8|626.9|626.3|101
1625730000000|2021-07-08 07:40:00|627.3|626.7|626.4|625.8|627.3|626.7|626.3|625.7|36
1625730300000|2021-07-08 07:45:00|626.3|625.7|625.9|625.3|626.3|625.7|625.7|625.1|45
1625730600000|2021-07-08 07:50:00|625.8|625.2|625.2|624.6|625.9|625.3|624.7|624.1|74
1625730900000|2021-07-08 07:55:00|625.3|624.7|626.4|625.8|626.4|625.8|625.2|624.6|45
1625731200000|2021-07-08 08:00:00|626.3|625.7|625.4|624.8|626.7|626.1|625.3|624.7|60
1625731500000|2021-07-08 08:05:00|625.2|624.6|625.5|624.9|625.7|625.1|625.2|624.6|33
1625731800000|2021-07-08 08:10:00|625.4|624.8|625.4|624.8|625.6|625|625|624.4|19
1625732100000|2021-07-08 08:15:00|625.3|624.7|625.1|624.5|625.6|625|624.8|624.2|16
1625732400000|2021-07-08 08:20:00|625.2|624.6|625.4|624.8|625.6|625|625.2|624.6|23
1625732700000|2021-07-08 08:25:00|625.3|624.7|623.4|622.8|625.4|624.8|623.4|622.8|94
1625733000000|2021-07-08 08:30:00|623.3|622.7|623.8|623.2|623.9|623.3|623.2|622.6|85
1625733300000|2021-07-08 08:35:00|623.7|623.1|623.9|623.3|624|623.4|623.2|622.6|68
1625733600000|2021-07-08 08:40:00|623.8|623.2|623.3|622.7|624.2|623.6|623.3|622.7|54
1625733900000|2021-07-08 08:45:00|623.2|622.6|625.4|624.8|625.9|625.3|623.2|622.6|151
1625734200000|2021-07-08 08:50:00|625.5|624.9|626.9|626.3|626.9|626.3|625.3|624.7|64
1625734500000|2021-07-08 08:55:00|627.2|626.6|626|625.4|627.5|626.9|626|625.4|64
1625734800000|2021-07-08 09:00:00|626.2|625.6|627.3|626.7|627.4|626.8|626.2|625.6|33
1625735100000|2021-07-08 09:05:00|627.2|626.6|626.1|625.5|627.3|626.7|626.1|625.5|18
1625735400000|2021-07-08 09:10:00|626.3|625.7|626.7|626.1|626.7|626.1|625.9|625.3|42
1625735700000|2021-07-08 09:15:00|626.9|626.3|626.8|626.2|627.1|626.5|626.5|625.9|67
1625736000000|2021-07-08 09:20:00|626.9|626.3|627.1|626.5|627.1|626.5|626|625.4|26
1625736300000|2021-07-08 09:25:00|627.2|626.6|629.4|628.8|629.4|628.8|627.1|626.5|65
1625736600000|2021-07-08 09:30:00|629.1|628.5|629.4|628.8|629.4|628.8|628.9|628.3|57
1625736900000|2021-07-08 09:35:00|629.2|628.6|628.9|628.3|629.4|628.8|628.2|627.6|43
1625737200000|2021-07-08 09:40:00|629|628.4|628.2|627.6|629.4|628.8|627.9|627.3|102
1625737500000|2021-07-08 09:45:00|628.4|627.8|628.9|628.3|629.1|628.5|628.3|627.7|49
1625737800000|2021-07-08 09:50:00|629|628.4|628.5|627.9|629.1|628.5|628.2|627.6|30
1625738100000|2021-07-08 09:55:00|628.1|627.5|627.6|627|628.1|627.5|627.6|627|69
1625738400000|2021-07-08 10:00:00|627.5|626.9|626.1|625.5|627.5|626.9|625.6|625|84
1625738700000|2021-07-08 10:05:00|626.2|625.6|626.5|625.9|626.5|625.9|625.6|625|56
1625739000000|2021-07-08 10:10:00|626.6|626|626.1|625.5|626.7|626.1|625.9|625.3|21
1625739300000|2021-07-08 10:15:00|626.2|625.6|626.9|626.3|626.9|626.3|626.2|625.6|19
1625739600000|2021-07-08 10:20:00|626.6|626|625.9|625.3|626.6|626|625.6|625|9
1625739900000|2021-07-08 10:25:00|625.6|625|625.4|624.8|625.6|625|624.9|624.3|30
1625740200000|2021-07-08 10:30:00|625.2|624.6|625.5|624.9|625.6|625|625.1|624.5|19
1625740500000|2021-07-08 10:35:00|625.4|624.8|625.6|625|625.7|625.1|625.1|624.5|21
1625740800000|2021-07-08 10:40:00|625.7|625.1|626.4|625.8|626.7|626.1|625.6|625|12
1625741100000|2021-07-08 10:45:00|626.5|625.9|627.4|626.8|627.5|626.9|626.4|625.8|29
1625741400000|2021-07-08 10:50:00|627.1|626.5|627.6|627|628|627.4|627.1|626.5|54
1625741700000|2021-07-08 10:55:00|627.7|627.1|628|627.4|628.2|627.6|627.4|626.8|20
1625742000000|2021-07-08 11:00:00|627.6|627|628.5|627.9|628.6|628|627.1|626.5|37
1625742300000|2021-07-08 11:05:00|627.9|627.3|628.2|627.6|628.6|628|627.9|627.3|21
1625742600000|2021-07-08 11:10:00|628.1|627.5|628.5|627.9|628.5|627.9|627.1|626.5|28
1625742900000|2021-07-08 11:15:00|628.6|628|626.7|626.1|628.6|628|626.6|626|30
1625743200000|2021-07-08 11:20:00|626.6|626|626.9|626.3|627.2|626.6|626.5|625.9|45
1625743500000|2021-07-08 11:25:00|626.8|626.2|626.2|625.6|627.1|626.5|625.9|625.3|25
1625743800000|2021-07-08 11:30:00|626.5|625.9|625.6|625|626.5|625.9|625|624.4|48
1625744100000|2021-07-08 11:35:00|625.9|625.3|625.5|624.9|625.9|625.3|625.1|624.5|25
1625744400000|2021-07-08 11:40:00|625.6|625|625|624.4|625.6|625|624.9|624.3|33
1625744700000|2021-07-08 11:45:00|625.1|624.5|624.9|624.3|625.1|624.5|624.9|624.3|46
1625745000000|2021-07-08 11:50:00|625|624.4|623.4|622.8|625|624.4|623.1|622.5|137
1625745300000|2021-07-08 11:55:00|623.3|622.7|623.2|622.6|623.6|623|622.7|622.1|122
1625745600000|2021-07-08 12:00:00|623.3|622.7|623.2|622.6|624|623.4|623.2|622.6|67
1625745900000|2021-07-08 12:05:00|623.4|622.8|622.1|621.5|623.4|622.8|621.9|621.3|107
1625746200000|2021-07-08 12:10:00|622.4|621.8|622.5|621.9|623|622.4|622.1|621.5|56
1625746500000|2021-07-08 12:15:00|622.4|621.8|622.2|621.6|622.6|622|622|621.4|40
1625746800000|2021-07-08 12:20:00|622.1|621.5|622.2|621.6|622.5|621.9|621.9|621.3|177
1625747100000|2021-07-08 12:25:00|622.1|621.5|623.3|622.7|623.3|622.7|622.1|621.5|35
1625747400000|2021-07-08 12:30:00|623.4|622.8|623.4|622.8|623.4|622.8|622.4|621.8|109
1625747700000|2021-07-08 12:35:00|623.3|622.7|622.9|622.3|623.6|623|622.3|621.7|182
1625748000000|2021-07-08 12:40:00|622.8|622.2|623|622.4|623.4|622.8|622.1|621.5|105
1625751000000|2021-07-08 13:30:00|621.9|621.3|624.6|624|625.9|625.3|620.4|619.8|1766
1625751300000|2021-07-08 13:35:00|624.7|624.1|626.5|625.9|628.1|627.5|624.7|624.1|1199
1625751600000|2021-07-08 13:40:00|626.4|625.8|624.6|624|627.3|626.7|624.1|623.5|825
1625751900000|2021-07-08 13:45:00|624.4|623.8|624.5|623.9|624.9|624.3|622.7|622.1|620
1625752200000|2021-07-08 13:50:00|624.4|623.8|626.6|626|627|626.4|623.9|623.3|619
1625752500000|2021-07-08 13:55:00|626.7|626.1|626.3|625.7|627.4|626.8|625.8|625.2|505
1625752800000|2021-07-08 14:00:00|626.1|625.5|625.4|624.8|626.4|625.8|624.5|623.9|323
1625753100000|2021-07-08 14:05:00|625.3|624.7|623.9|623.3|625.3|624.7|623.7|623.1|225
1625753400000|2021-07-08 14:10:00|623.8|623.2|624.4|623.8|624.9|624.3|623.8|623.2|143
1625753700000|2021-07-08 14:15:00|624.2|623.6|623.2|622.6|624.9|624.3|622.9|622.3|235
1625754000000|2021-07-08 14:20:00|622.9|622.3|622.9|622.3|623.2|622.6|622.6|622|252
1625754300000|2021-07-08 14:25:00|622.8|622.2|622.9|622.3|623.2|622.6|622.1|621.5|320
1625754600000|2021-07-08 14:30:00|623.2|622.6|622.6|622|623.2|622.6|622.2|621.6|235
1625754900000|2021-07-08 14:35:00|622.4|621.8|622.4|621.8|623.2|622.6|621.9|621.3|295
1625755200000|2021-07-08 14:40:00|622.5|621.9|623.2|622.6|623.4|622.8|621.5|620.9|567
1625755500000|2021-07-08 14:45:00|623|622.4|621|620.4|623|622.4|620.8|620.2|495
1625755800000|2021-07-08 14:50:00|621.2|620.6|620.8|620.2|621.2|620.6|620|619.4|313
1625756100000|2021-07-08 14:55:00|620.5|619.9|620.8|620.2|621.5|620.9|620.3|619.7|298
1625756400000|2021-07-08 15:00:00|620.7|620.1|620.2|619.6|621|620.4|619.5|618.9|380
1625756700000|2021-07-08 15:05:00|620.3|619.7|621.3|620.7|622.7|622.1|620.2|619.6|378
1625757000000|2021-07-08 15:10:00|621.2|620.6|622.8|622.2|623.5|622.9|621.2|620.6|427
1625757300000|2021-07-08 15:15:00|623|622.4|623|622.4|623.3|622.7|622|621.4|306
1625757600000|2021-07-08 15:20:00|622.9|622.3|622.8|622.2|624.3|623.7|622.5|621.9|357
1625757900000|2021-07-08 15:25:00|622.5|621.9|621|620.4|622.8|622.2|621|620.4|273
1625758200000|2021-07-08 15:30:00|621.1|620.5|622.3|621.7|622.3|621.7|621|620.4|186
1625758500000|2021-07-08 15:35:00|622.2|621.6|623|622.4|623.3|622.7|622.2|621.6|190
1625758800000|2021-07-08 15:40:00|623.1|622.5|626.5|625.9|626.5|625.9|623.1|622.5|631
1625759100000|2021-07-08 15:45:00|626|625.4|625.8|625.2|627.3|626.7|625.5|624.9|404
1625759400000|2021-07-08 15:50:00|625.6|625|625.8|625.2|626.7|626.1|625|624.4|305
1625759700000|2021-07-08 15:55:00|626|625.4|625|624.4|626.3|625.7|624.5|623.9|149
1625760000000|2021-07-08 16:00:00|624.8|624.2|625.5|624.9|626.5|625.9|624.5|623.9|272
1625760300000|2021-07-08 16:05:00|625.4|624.8|625.3|624.7|626.8|626.2|625.3|624.7|515
1625760600000|2021-07-08 16:10:00|625.2|624.6|624.8|624.2|625.2|624.6|624.5|623.9|172
1625760900000|2021-07-08 16:15:00|624.7|624.1|623.3|622.7|625|624.4|623|622.4|195
1625761200000|2021-07-08 16:20:00|623.1|622.5|622.5|621.9|623.2|622.6|621.8|621.2|377
1625761500000|2021-07-08 16:25:00|622.6|622|622.8|622.2|623.1|622.5|622|621.4|188
1625761800000|2021-07-08 16:30:00|622.9|622.3|623|622.4|623.3|622.7|622|621.4|229
1625762100000|2021-07-08 16:35:00|622.9|622.3|623.8|623.2|624.1|623.5|622.9|622.3|231
1625762400000|2021-07-08 16:40:00|623.7|623.1|623|622.4|624|623.4|623|622.4|89
1625762700000|2021-07-08 16:45:00|622.8|622.2|622.5|621.9|622.8|622.2|622|621.4|144
1625763000000|2021-07-08 16:50:00|622.3|621.7|621.5|620.9|622.4|621.8|621.3|620.7|204
1625763300000|2021-07-08 16:55:00|621.8|621.2|621.5|620.9|622.3|621.7|621.4|620.8|149
1625763600000|2021-07-08 17:00:00|621.4|620.8|621.5|620.9|621.8|621.2|621|620.4|173
1625763900000|2021-07-08 17:05:00|621.7|621.1|622|621.4|622.3|621.7|621.3|620.7|182
1625764200000|2021-07-08 17:10:00|621.9|621.3|621|620.4|621.9|621.3|620.9|620.3|111
1625764500000|2021-07-08 17:15:00|620.9|620.3|620.5|619.9|621|620.4|620.5|619.9|142
1625764800000|2021-07-08 17:20:00|620.6|620|621.3|620.7|621.5|620.9|620.3|619.7|201
1625765100000|2021-07-08 17:25:00|621.4|620.8|621.3|620.7|621.5|620.9|620.8|620.2|153
1625765400000|2021-07-08 17:30:00|621.4|620.8|621.8|621.2|622|621.4|621.3|620.7|246
1625765700000|2021-07-08 17:35:00|621.5|620.9|620.1|619.5|621.5|620.9|619.8|619.2|373
1625766000000|2021-07-08 17:40:00|620.3|619.7|619.6|619|620.8|620.2|619.3|618.7|341
1625766300000|2021-07-08 17:45:00|619.5|618.9|619.8|619.2|620.6|620|619.5|618.9|286
1625766600000|2021-07-08 17:50:00|620|619.4|619.6|619|620.3|619.7|619.6|619|197
1625766900000|2021-07-08 17:55:00|619.3|618.7|620.7|620.1|620.8|620.2|619.3|618.7|289
1625767200000|2021-07-08 18:00:00|620.6|620|620.6|620|620.8|620.2|619.7|619.1|602
1625767500000|2021-07-08 18:05:00|620.4|619.8|620.3|619.7|620.6|620|619.3|618.7|526
1625767800000|2021-07-08 18:10:00|620.2|619.6|620.1|619.5|621|620.4|618.6|618|1790
1625768100000|2021-07-08 18:15:00|620.3|619.7|620.8|620.2|620.8|620.2|619.1|618.5|748
1625788800000|2021-07-09 00:00:00|620.7|620.1|619.8|619.2|621.2|620.6|619.7|619.1|211
1625789100000|2021-07-09 00:05:00|619.7|619.1|620.4|619.8|620.7|620.1|619.7|619.1|61
1625789400000|2021-07-09 00:10:00|620.6|620|620|619.4|620.6|620|619.5|618.9|125
1625789700000|2021-07-09 00:15:00|619.9|619.3|619.9|619.3|620.1|619.5|619.9|619.3|24
1625790000000|2021-07-09 00:20:00|620|619.4|619.8|619.2|620|619.4|619.1|618.5|51
1625790300000|2021-07-09 00:25:00|619.9|619.3|619.6|619|619.9|619.3|619.6|619|7
1625790600000|2021-07-09 00:30:00|619.5|618.9|619|618.4|619.5|618.9|618.7|618.1|50
1625790900000|2021-07-09 00:35:00|618.9|618.3|618.5|617.9|619|618.4|618.4|617.8|65
1625791200000|2021-07-09 00:40:00|618.6|618|618.5|617.9|618.6|618|618.4|617.8|21
1625791500000|2021-07-09 00:45:00|618.4|617.8|618.1|617.5|618.7|618.1|617.9|617.3|48
1625791800000|2021-07-09 00:50:00|618.2|617.6|618.4|617.8|618.6|618|618.2|617.6|29
1625792100000|2021-07-09 00:55:00|618.3|617.7|618.1|617.5|618.4|617.8|618.1|617.5|49
1625792400000|2021-07-09 01:00:00|618.3|617.7|618.1|617.5|618.4|617.8|617.9|617.3|27
1625792700000|2021-07-09 01:05:00|618|617.4|618|617.4|618.1|617.5|617.9|617.3|19
1625793000000|2021-07-09 01:10:00|617.9|617.3|618.5|617.9|618.6|618|617.9|617.3|33
1625793300000|2021-07-09 01:15:00|618.6|618|618.4|617.8|618.6|618|618.4|617.8|6
1625793600000|2021-07-09 01:20:00|618.6|618|618.6|618|618.6|618|618.5|617.9|13
1625793900000|2021-07-09 01:25:00|618.5|617.9|619.1|618.5|619.1|618.5|618.5|617.9|36
1625794200000|2021-07-09 01:30:00|619|618.4|619.1|618.5|619.4|618.8|618.9|618.3|30
1625794500000|2021-07-09 01:35:00|619|618.4|619.1|618.5|619.4|618.8|619|618.4|39
1625794800000|2021-07-09 01:40:00|618.9|618.3|618.4|617.8|618.9|618.3|618.3|617.7|28
1625795100000|2021-07-09 01:45:00|618.1|617.5|618.4|617.8|618.4|617.8|617.1|616.5|95
1625795400000|2021-07-09 01:50:00|618.1|617.5|618.2|617.6|618.4|617.8|618.1|617.5|31
1625795700000|2021-07-09 01:55:00|618.1|617.5|618.6|618|618.6|618|618.1|617.5|12
1625796000000|2021-07-09 02:00:00|618.4|617.8|617.7|617.1|618.4|617.8|617.5|616.9|77
1625796300000|2021-07-09 02:05:00|617.6|617|617.5|616.9|617.9|617.3|617.4|616.8|24
1625796600000|2021-07-09 02:10:00|617.4|616.8|617.4|616.8|617.4|616.8|617.2|616.6|15
1625796900000|2021-07-09 02:15:00|617.6|617|617.7|617.1|617.9|617.3|617.5|616.9|17
1625797200000|2021-07-09 02:20:00|617.8|617.2|617.4|616.8|617.8|617.2|617.4|616.8|21
1625797500000|2021-07-09 02:25:00|617.2|616.6|617.4|616.8|617.6|617|617.1|616.5|25
1625797800000|2021-07-09 02:30:00|617.5|616.9|617.6|617|617.7|617.1|617.4|616.8|39
1625798100000|2021-07-09 02:35:00|617.7|617.1|617.7|617.1|617.9|617.3|617.7|617.1|22
1625798400000|2021-07-09 02:40:00|617.8|617.2|618.2|617.6|618.2|617.6|617.7|617.1|20
1625798700000|2021-07-09 02:45:00|617.9|617.3|617.9|617.3|618.2|617.6|617.9|617.3|12
1625799000000|2021-07-09 02:50:00|618.1|617.5|617.9|617.3|618.1|617.5|617.7|617.1|25
1625799300000|2021-07-09 02:55:00|617.8|617.2|617.7|617.1|617.9|617.3|617.7|617.1|7
1625799900000|2021-07-09 03:05:00|617.6|617|617.9|617.3|617.9|617.3|617.6|617|6
1625800200000|2021-07-09 03:10:00|618|617.4|618.2|617.6|618.4|617.8|617.9|617.3|22
1625800500000|2021-07-09 03:15:00|618.4|617.8|617.9|617.3|618.4|617.8|617.8|617.2|15
1625800800000|2021-07-09 03:20:00|617.8|617.2|617.9|617.3|618.2|617.6|617.7|617.1|14
1625801100000|2021-07-09 03:25:00|618.1|617.5|618.2|617.6|618.2|617.6|617.9|617.3|31
1625801400000|2021-07-09 03:30:00|||||||||2
1625801700000|2021-07-09 03:35:00|618.4|617.8|618.4|617.8|618.4|617.8|617.9|617.3|36
1625802000000|2021-07-09 03:40:00|618.7|618.1|618.4|617.8|618.7|618.1|618.4|617.8|5
1625802300000|2021-07-09 03:45:00|618.6|618|618.7|618.1|618.7|618.1|618.4|617.8|15
1625802600000|2021-07-09 03:50:00|||||||||2
1625802900000|2021-07-09 03:55:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|22
1625803200000|2021-07-09 04:00:00|619.3|618.7|618.9|618.3|619.3|618.7|618.9|618.3|17
1625803500000|2021-07-09 04:05:00|619.2|618.6|619.2|618.6|619.2|618.6|619.2|618.6|21
1625803800000|2021-07-09 04:10:00|619.1|618.5|619.2|618.6|619.2|618.6|619.1|618.5|2
1625804100000|2021-07-09 04:15:00|||||||||1
1625804400000|2021-07-09 04:20:00|||||||||8
1625804700000|2021-07-09 04:25:00|||||||||3
1625805000000|2021-07-09 04:30:00|||||||||8
1625805300000|2021-07-09 04:35:00|618.9|618.3|618.4|617.8|618.9|618.3|618.4|617.8|15
1625805600000|2021-07-09 04:40:00|618.5|617.9|618.7|618.1|618.7|618.1|618.4|617.8|11
1625805900000|2021-07-09 04:45:00|618.6|618|618.2|617.6|618.7|618.1|618.2|617.6|57
1625806200000|2021-07-09 04:50:00|617.9|617.3|618.7|618.1|618.9|618.3|617.9|617.3|30
1625806500000|2021-07-09 04:55:00|618.6|618|617.9|617.3|618.6|618|617.9|617.3|22
1625806800000|2021-07-09 05:00:00|618.2|617.6|618.2|617.6|618.2|617.6|618.2|617.6|3
1625807100000|2021-07-09 05:05:00|618.4|617.8|618.4|617.8|618.4|617.8|618.2|617.6|22
1625807400000|2021-07-09 05:10:00|618.7|618.1|618.8|618.2|618.9|618.3|618.6|618|43
1625807700000|2021-07-09 05:15:00|618.7|618.1|618.7|618.1|618.9|618.3|618.5|617.9|24
1625808000000|2021-07-09 05:20:00|618.5|617.9|618.5|617.9|618.6|618|618.5|617.9|9
1625808300000|2021-07-09 05:25:00|618.6|618|618.9|618.3|619.2|618.6|618.6|618|13
1625808600000|2021-07-09 05:30:00|618.8|618.2|619.4|618.8|619.7|619.1|618.7|618.1|50
1625808900000|2021-07-09 05:35:00|619.2|618.6|619.4|618.8|619.7|619.1|619.2|618.6|8
1625809200000|2021-07-09 05:40:00|619.7|619.1|619.5|618.9|619.7|619.1|619.4|618.8|15
1625809500000|2021-07-09 05:45:00|619.6|619|619.2|618.6|619.7|619.1|619.2|618.6|5
1625809800000|2021-07-09 05:50:00|619.4|618.8|618.7|618.1|619.4|618.8|618.7|618.1|12
1625810100000|2021-07-09 05:55:00|618.8|618.2|619.2|618.6|619.2|618.6|618.8|618.2|12
1625810400000|2021-07-09 06:00:00|619.1|618.5|619.4|618.8|619.5|618.9|619.1|618.5|22
1625810700000|2021-07-09 06:05:00|619.5|618.9|619.4|618.8|619.7|619.1|619.4|618.8|10
1625811000000|2021-07-09 06:10:00|619.5|618.9|619.9|619.3|619.9|619.3|619.5|618.9|25
1625811300000|2021-07-09 06:15:00|619.7|619.1|619.7|619.1|619.9|619.3|619.7|619.1|9
1625811600000|2021-07-09 06:20:00|||||||||1
1625811900000|2021-07-09 06:25:00|619.5|618.9|619.2|618.6|619.7|619.1|619.1|618.5|13
1625812200000|2021-07-09 06:30:00|619.1|618.5|618.9|618.3|619.1|618.5|618.7|618.1|23
1625812500000|2021-07-09 06:35:00|619|618.4|619.2|618.6|619.2|618.6|618.8|618.2|17
1625812800000|2021-07-09 06:40:00|619.4|618.8|619.2|618.6|619.7|619.1|619.2|618.6|19
1625813100000|2021-07-09 06:45:00|618.9|618.3|618.9|618.3|619.2|618.6|618.7|618.1|18
1625813400000|2021-07-09 06:50:00|618.8|618.2|618.5|617.9|618.9|618.3|618.5|617.9|18
1625813700000|2021-07-09 06:55:00|618.6|618|618.4|617.8|618.7|618.1|618.4|617.8|42
1625814000000|2021-07-09 07:00:00|617.9|617.3|618.4|617.8|618.5|617.9|617.7|617.1|55
1625814300000|2021-07-09 07:05:00|618.2|617.6|619.4|618.8|619.4|618.8|618.2|617.6|35
1625814600000|2021-07-09 07:10:00|619.2|618.6|618.9|618.3|619.4|618.8|618.9|618.3|38
1625814900000|2021-07-09 07:15:00|619.1|618.5|618.4|617.8|619.2|618.6|618.3|617.7|45
1625815200000|2021-07-09 07:20:00|618.5|617.9|619.2|618.6|619.3|618.7|618.4|617.8|28
1625815500000|2021-07-09 07:25:00|619.3|618.7|618.2|617.6|619.3|618.7|618.2|617.6|28
1625815800000|2021-07-09 07:30:00|618|617.4|618|617.4|618.1|617.5|617.7|617.1|28
1625816100000|2021-07-09 07:35:00|617.9|617.3|618.5|617.9|618.8|618.2|617.9|617.3|55
1625816400000|2021-07-09 07:40:00|618.4|617.8|618.5|617.9|618.8|618.2|618.4|617.8|64
1625816700000|2021-07-09 07:45:00|618.4|617.8|617.2|616.6|618.5|617.9|617.2|616.6|56
1625817000000|2021-07-09 07:50:00|615.6|615|617|616.4|617.2|616.6|615.6|615|87
1625817300000|2021-07-09 07:55:00|616.9|616.3|616|615.4|617|616.4|616|615.4|28
1625817600000|2021-07-09 08:00:00|616.1|615.5|616.5|615.9|616.7|616.1|616.1|615.5|42
1625817900000|2021-07-09 08:05:00|616.4|615.8|616|615.4|616.5|615.9|616|615.4|16
1625818200000|2021-07-09 08:10:00|616.1|615.5|616|615.4|616.1|615.5|615.6|615|31
1625818500000|2021-07-09 08:15:00|615.9|615.3|615.5|614.9|616|615.4|615.2|614.6|10
1625818800000|2021-07-09 08:20:00|615.7|615.1|616|615.4|616.2|615.6|615.7|615.1|22
1625819100000|2021-07-09 08:25:00|615.7|615.1|615.5|614.9|615.7|615.1|615.2|614.6|16
1625819400000|2021-07-09 08:30:00|615.7|615.1|616.7|616.1|616.7|616.1|615.7|615.1|44
1625819700000|2021-07-09 08:35:00|616.6|616|617.1|616.5|617.1|616.5|616.5|615.9|36
1625820000000|2021-07-09 08:40:00|617|616.4|617|616.4|617.5|616.9|617|616.4|51
1625820300000|2021-07-09 08:45:00|617.2|616.6|616.8|616.2|617.5|616.9|616.7|616.1|33
1625820600000|2021-07-09 08:50:00|616.7|616.1|617|616.4|617|616.4|616.5|615.9|17
1625820900000|2021-07-09 08:55:00|616.8|616.2|616.5|615.9|616.9|616.3|616.5|615.9|25
1625821200000|2021-07-09 09:00:00|616.3|615.7|616.5|615.9|616.5|615.9|616.2|615.6|45
1625821500000|2021-07-09 09:05:00|616.4|615.8|616.2|615.6|616.5|615.9|616|615.4|23
1625821800000|2021-07-09 09:10:00|616.5|615.9|617.2|616.6|617.2|616.6|616.5|615.9|38
1625822100000|2021-07-09 09:15:00|617.4|616.8|617.7|617.1|618|617.4|617.2|616.6|43
1625822400000|2021-07-09 09:20:00|617.5|616.9|617|616.4|617.5|616.9|616.9|616.3|21
1625822700000|2021-07-09 09:25:00|616.7|616.1|616.5|615.9|617|616.4|616.5|615.9|11
1625823000000|2021-07-09 09:30:00|616.4|615.8|616.7|616.1|616.7|616.1|616.4|615.8|26
1625823300000|2021-07-09 09:35:00|616.8|616.2|616.7|616.1|617.2|616.6|616.7|616.1|16
1625823600000|2021-07-09 09:40:00|616.5|615.9|617|616.4|617|616.4|616.5|615.9|15
1625823900000|2021-07-09 09:45:00|617.1|616.5|617.6|617|617.7|617.1|617|616.4|33
1625824200000|2021-07-09 09:50:00|617.5|616.9|617.5|616.9|617.6|617|617|616.4|35
1625824500000|2021-07-09 09:55:00|617.7|617.1|618.5|617.9|618.5|617.9|617.7|617.1|30
1625824800000|2021-07-09 10:00:00|618.6|618|618.7|618.1|618.9|618.3|618.5|617.9|41
1625825100000|2021-07-09 10:05:00|618.6|618|618.2|617.6|618.6|618|618.2|617.6|20
1625825400000|2021-07-09 10:10:00|618.5|617.9|617.6|617|618.5|617.9|617.5|616.9|44
1625825700000|2021-07-09 10:15:00|617.7|617.1|618.7|618.1|618.7|618.1|617.7|617.1|21
1625826000000|2021-07-09 10:20:00|618.9|618.3|618.7|618.1|619.2|618.6|618.5|617.9|81
1625826300000|2021-07-09 10:25:00|618.6|618|618.2|617.6|618.6|618|618|617.4|22
1625826600000|2021-07-09 10:30:00|618.1|617.5|618.5|617.9|618.5|617.9|618|617.4|14
1625826900000|2021-07-09 10:35:00|618.7|618.1|618.2|617.6|618.7|618.1|618.1|617.5|10
1625827200000|2021-07-09 10:40:00|618|617.4|618.7|618.1|618.7|618.1|618|617.4|12
1625827500000|2021-07-09 10:45:00|618.5|617.9|618.7|618.1|618.7|618.1|618.3|617.7|7
1625827800000|2021-07-09 10:50:00|618.6|618|618.8|618.2|619|618.4|618.6|618|21
1625828100000|2021-07-09 10:55:00|618.9|618.3|618.2|617.6|618.9|618.3|618.2|617.6|16
1625828400000|2021-07-09 11:00:00|618.5|617.9|618.7|618.1|619|618.4|618.2|617.6|39
1625828700000|2021-07-09 11:05:00|618.8|618.2|618.6|618|619.2|618.6|618.5|617.9|78
1625829000000|2021-07-09 11:10:00|618.7|618.1|619.1|618.5|619.5|618.9|618.7|618.1|154
1625829300000|2021-07-09 11:15:00|619.4|618.8|620.2|619.6|620.5|619.9|619.2|618.6|106
1625829600000|2021-07-09 11:20:00|620.3|619.7|620.6|620|620.9|620.3|620.2|619.6|70
1625829900000|2021-07-09 11:25:00|620.7|620.1|620.6|620|621|620.4|620.4|619.8|71
1625830200000|2021-07-09 11:30:00|620.7|620.1|622.2|621.6|622.7|622.1|620.7|620.1|250
1625830500000|2021-07-09 11:35:00|622.3|621.7|620.9|620.3|622.3|621.7|620.6|620|73
1625830800000|2021-07-09 11:40:00|621|620.4|620|619.4|621.2|620.6|619.9|619.3|60
1625831100000|2021-07-09 11:45:00|619.9|619.3|619.7|619.1|620.2|619.6|619.6|619|67
1625831400000|2021-07-09 11:50:00|619.9|619.3|620.2|619.6|620.4|619.8|619.6|619|75
1625831700000|2021-07-09 11:55:00|620.4|619.8|620.7|620.1|620.7|620.1|619.9|619.3|72
1625832000000|2021-07-09 12:00:00|620.6|620|620.1|619.5|620.6|620|620|619.4|33
1625832300000|2021-07-09 12:05:00|620.2|619.6|620|619.4|620.5|619.9|620|619.4|69
1625832600000|2021-07-09 12:10:00|619.7|619.1|619.7|619.1|620.5|619.9|619.7|619.1|96
1625832900000|2021-07-09 12:15:00|619.8|619.2|620.2|619.6|620.2|619.6|619.5|618.9|28
1625833200000|2021-07-09 12:20:00|620.3|619.7|619.7|619.1|620.4|619.8|619.5|618.9|37
1625833500000|2021-07-09 12:25:00|619.8|619.2|619.4|618.8|620|619.4|618.9|618.3|67
1625833800000|2021-07-09 12:30:00|619.2|618.6|617.9|617.3|619.2|618.6|617.4|616.8|226
1625834100000|2021-07-09 12:35:00|617.8|617.2|617.4|616.8|617.9|617.3|616.6|616|147
1625834400000|2021-07-09 12:40:00|617.3|616.7|618.7|618.1|618.7|618.1|617|616.4|80
1625837400000|2021-07-09 13:30:00|618.3|617.7|614.5|613.9|619.4|618.8|614.1|613.5|1402
1625837700000|2021-07-09 13:35:00|614.6|614|615|614.4|615.7|615.1|613.8|613.2|640
1625838000000|2021-07-09 13:40:00|614.9|614.3|616.6|616|617.2|616.6|614.9|614.3|571
1625838300000|2021-07-09 13:45:00|617|616.4|617.7|617.1|617.7|617.1|616|615.4|506
1625838600000|2021-07-09 13:50:00|617.5|616.9|618.9|618.3|619.5|618.9|616.7|616.1|494
1625838900000|2021-07-09 13:55:00|619|618.4|617.3|616.7|619.7|619.1|617.2|616.6|303
1625839200000|2021-07-09 14:00:00|617.4|616.8|618|617.4|618.4|617.8|616.7|616.1|426
1625839500000|2021-07-09 14:05:00|618.1|617.5|616.5|615.9|618.4|617.8|616|615.4|316
1625839800000|2021-07-09 14:10:00|616.7|616.1|615.2|614.6|617|616.4|615|614.4|400
1625840100000|2021-07-09 14:15:00|615.1|614.5|614|613.4|615.2|614.6|614|613.4|327
1625840400000|2021-07-09 14:20:00|614.2|613.6|614.6|614|615|614.4|614|613.4|404
1625840700000|2021-07-09 14:25:00|614.5|613.9|615.6|615|616|615.4|614|613.4|414
1625841000000|2021-07-09 14:30:00|615.5|614.9|614|613.4|615.5|614.9|613.8|613.2|375
1625841300000|2021-07-09 14:35:00|614.1|613.5|614.7|614.1|615.5|614.9|613.3|612.7|356
1625841600000|2021-07-09 14:40:00|614.6|614|615.8|615.2|616|615.4|614.5|613.9|445
1625841900000|2021-07-09 14:45:00|615.7|615.1|616|615.4|616.5|615.9|614.9|614.3|280
1625842200000|2021-07-09 14:50:00|615.8|615.2|617.3|616.7|617.8|617.2|615.5|614.9|363
1625842500000|2021-07-09 14:55:00|617.5|616.9|617.3|616.7|618|617.4|617|616.4|412
1625842800000|2021-07-09 15:00:00|617.2|616.6|616.8|616.2|617.3|616.7|616|615.4|265
1625843100000|2021-07-09 15:05:00|616.5|615.9|616.7|616.1|617.3|616.7|616.5|615.9|216
1625843400000|2021-07-09 15:10:00|616.8|616.2|617.6|617|617.7|617.1|616.8|616.2|222
1625843700000|2021-07-09 15:15:00|617.7|617.1|617|616.4|618|617.4|616.7|616.1|197
1625844000000|2021-07-09 15:20:00|616.8|616.2|616.4|615.8|616.8|616.2|615.7|615.1|198
1625844300000|2021-07-09 15:25:00|616.5|615.9|615.7|615.1|616.5|615.9|615.5|614.9|176
1625844600000|2021-07-09 15:30:00|615.6|615|615.2|614.6|615.7|615.1|614.3|613.7|375
1625844900000|2021-07-09 15:35:00|615.3|614.7|615.1|614.5|616|615.4|614.9|614.3|258
1625845200000|2021-07-09 15:40:00|615|614.4|617.4|616.8|618.2|617.6|615|614.4|533
1625845500000|2021-07-09 15:45:00|617.5|616.9|616.7|616.1|617.7|617.1|616.7|616.1|217
1625845800000|2021-07-09 15:50:00|616.5|615.9|616.6|616|617.4|616.8|616.4|615.8|707
1625846100000|2021-07-09 15:55:00|616.5|615.9|615.5|614.9|617.2|616.6|615.5|614.9|144
1625846400000|2021-07-09 16:00:00|615.6|615|615|614.4|615.7|615.1|614.7|614.1|295
1625846700000|2021-07-09 16:05:00|614.9|614.3|613|612.4|615.4|614.8|612.9|612.3|486
1625847000000|2021-07-09 16:10:00|612.9|612.3|613.2|612.6|613.9|613.3|611.9|611.3|726
1625847300000|2021-07-09 16:15:00|613.3|612.7|612.7|612.1|613.5|612.9|612|611.4|387
1625847600000|2021-07-09 16:20:00|612.6|612|613.2|612.6|613.3|612.7|612.1|611.5|232
1625847900000|2021-07-09 16:25:00|613.4|612.8|613|612.4|613.5|612.9|612.5|611.9|181
1625848200000|2021-07-09 16:30:00|612.8|612.2|612.4|611.8|613|612.4|612|611.4|564
1625848500000|2021-07-09 16:35:00|612.2|611.6|612|611.4|612.8|612.2|611.7|611.1|441
1625848800000|2021-07-09 16:40:00|612.1|611.5|613.5|612.9|613.7|613.1|612|611.4|360
1625849100000|2021-07-09 16:45:00|613.3|612.7|614.8|614.2|615.1|614.5|613.2|612.6|469
1625849400000|2021-07-09 16:50:00|614.9|614.3|615|614.4|615.2|614.6|614.6|614|209
1625849700000|2021-07-09 16:55:00|614.5|613.9|615.3|614.7|615.7|615.1|614.5|613.9|183
1625850000000|2021-07-09 17:00:00|615.1|614.5|615.5|614.9|616|615.4|615.1|614.5|227
1625850300000|2021-07-09 17:05:00|615.6|615|615.9|615.3|616.3|615.7|615.5|614.9|253
1625850600000|2021-07-09 17:10:00|616|615.4|617.5|616.9|617.5|616.9|615.9|615.3|395
1625850900000|2021-07-09 17:15:00|617.7|617.1|617.8|617.2|618|617.4|617|616.4|200
1625851200000|2021-07-09 17:20:00|617.7|617.1|618.5|617.9|618.5|617.9|617.4|616.8|192
1625851500000|2021-07-09 17:25:00|618.7|618.1|618.4|617.8|618.8|618.2|618|617.4|284
1625851800000|2021-07-09 17:30:00|618.3|617.7|618.2|617.6|618.9|618.3|618|617.4|182
1625852100000|2021-07-09 17:35:00|618.3|617.7|618|617.4|618.5|617.9|617.9|617.3|247
1625852400000|2021-07-09 17:40:00|618.2|617.6|617.3|616.7|618.2|617.6|617.3|616.7|219
1625852700000|2021-07-09 17:45:00|617.4|616.8|618.2|617.6|618.3|617.7|617.4|616.8|161
1625853000000|2021-07-09 17:50:00|618.5|617.9|621|620.4|621.4|620.8|618.5|617.9|418
1625853300000|2021-07-09 17:55:00|621.2|620.6|620.8|620.2|621.7|621.1|620.4|619.8|456
1625853600000|2021-07-09 18:00:00|621|620.4|620.7|620.1|621.5|620.9|620.3|619.7|472
1625853900000|2021-07-09 18:05:00|620.6|620|620|619.4|621|620.4|619.5|618.9|516
1625854200000|2021-07-09 18:10:00|620.1|619.5|616.3|615.7|620.5|619.9|616|615.4|2554
1625854500000|2021-07-09 18:15:00|616.1|615.5|616.7|616.1|617|616.4|615.7|615.1|533
1626048000000|2021-07-12 00:00:00|616.8|616.2|618.7|618.1|620.3|619.7|615.1|614.5|538
1626048300000|2021-07-12 00:05:00|618.8|618.2|617.9|617.3|619|618.4|617.8|617.2|142
1626048600000|2021-07-12 00:10:00|618|617.4|617.4|616.8|618.2|617.6|616.8|616.2|150
1626048900000|2021-07-12 00:15:00|617.5|616.9|618|617.4|618.1|617.5|617.1|616.5|92
1626049200000|2021-07-12 00:20:00|617.9|617.3|618.3|617.7|618.9|618.3|617.9|617.3|34
1626049500000|2021-07-12 00:25:00|618.2|617.6|618.1|617.5|618.3|617.7|617.7|617.1|42
1626049800000|2021-07-12 00:30:00|618.3|617.7|618.6|618|618.6|618|618.1|617.5|42
1626050100000|2021-07-12 00:35:00|618.5|617.9|618.5|617.9|618.8|618.2|618.3|617.7|47
1626050400000|2021-07-12 00:40:00|618.6|618|618.2|617.6|618.8|618.2|618.2|617.6|25
1626050700000|2021-07-12 00:45:00|618.4|617.8|618.6|618|618.6|618|618.2|617.6|11
1626051000000|2021-07-12 00:50:00|618.5|617.9|618.6|618|618.7|618.1|618.4|617.8|8
1626051300000|2021-07-12 00:55:00|618.9|618.3|618.9|618.3|618.9|618.3|618.6|618|25
1626051600000|2021-07-12 01:00:00|618.7|618.1|619.1|618.5|619.2|618.6|618.3|617.7|45
1626051900000|2021-07-12 01:05:00|619.3|618.7|619.4|618.8|619.4|618.8|619.1|618.5|19
1626052200000|2021-07-12 01:10:00|619.3|618.7|619.2|618.6|619.4|618.8|619.2|618.6|5
1626052500000|2021-07-12 01:15:00|619.1|618.5|618.9|618.3|619.4|618.8|618.9|618.3|19
1626052800000|2021-07-12 01:20:00|619|618.4|618.8|618.2|619.1|618.5|618.8|618.2|46
1626053100000|2021-07-12 01:25:00|618.9|618.3|618.8|618.2|618.9|618.3|618.8|618.2|9
1626053400000|2021-07-12 01:30:00|618.9|618.3|618.8|618.2|619.1|618.5|618.8|618.2|24
1626053700000|2021-07-12 01:35:00|618.9|618.3|618.9|618.3|618.9|618.3|618.8|618.2|37
1626054000000|2021-07-12 01:40:00|618.8|618.2|618|617.4|618.8|618.2|618|617.4|47
1626054300000|2021-07-12 01:45:00|618.1|617.5|617.8|617.2|618.1|617.5|617.6|617|25
1626054600000|2021-07-12 01:50:00|617.7|617.1|617.1|616.5|617.7|617.1|617.1|616.5|119
1626054900000|2021-07-12 01:55:00|616.9|616.3|616.5|615.9|616.9|616.3|616.4|615.8|24
1626055200000|2021-07-12 02:00:00|616.6|616|616.9|616.3|616.9|616.3|616.6|616|39
1626055500000|2021-07-12 02:05:00|616.7|616.1|616.9|616.3|617.1|616.5|616.6|616|20
1626055800000|2021-07-12 02:10:00|616.8|616.2|617.1|616.5|617.1|616.5|616.8|616.2|31
1626056100000|2021-07-12 02:15:00|617.3|616.7|617.6|617|617.6|617|617.3|616.7|88
1626056400000|2021-07-12 02:20:00|617.4|616.8|617.2|616.6|617.4|616.8|617.1|616.5|5
1626056700000|2021-07-12 02:25:00|617.3|616.7|617.1|616.5|617.3|616.7|616.9|616.3|5
1626057000000|2021-07-12 02:30:00|617.4|616.8|617.3|616.7|617.6|617|617.1|616.5|19
1626057300000|2021-07-12 02:35:00|617.2|616.6|617.1|616.5|617.3|616.7|617.1|616.5|6
1626057600000|2021-07-12 02:40:00|||||||||8
1626057900000|2021-07-12 02:45:00|617.4|616.8|617.1|616.5|617.4|616.8|617.1|616.5|7
1626058200000|2021-07-12 02:50:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|5
1626058500000|2021-07-12 02:55:00|617|616.4|617|616.4|617.1|616.5|616.8|616.2|7
1626058800000|2021-07-12 03:00:00|617.1|616.5|617.1|616.5|617.4|616.8|617.1|616.5|10
1626059100000|2021-07-12 03:05:00|617.2|616.6|617.1|616.5|617.3|616.7|617.1|616.5|7
1626059400000|2021-07-12 03:10:00|||||||||1
1626059700000|2021-07-12 03:15:00|617.4|616.8|617.4|616.8|617.4|616.8|617.1|616.5|18
1626060000000|2021-07-12 03:20:00|617.6|617|617.4|616.8|617.6|617|617.4|616.8|21
1626060300000|2021-07-12 03:25:00|617.3|616.7|617.4|616.8|617.4|616.8|617.1|616.5|36
1626060600000|2021-07-12 03:30:00|617.3|616.7|617.4|616.8|617.4|616.8|617.1|616.5|15
1626060900000|2021-07-12 03:35:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|3
1626061200000|2021-07-12 03:40:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|31
1626061500000|2021-07-12 03:45:00|617.4|616.8|617.1|616.5|617.4|616.8|617.1|616.5|5
1626061800000|2021-07-12 03:50:00|617.3|616.7|617.4|616.8|617.6|617|617.3|616.7|14
1626062100000|2021-07-12 03:55:00|617.2|616.6|617.2|616.6|617.3|616.7|617.1|616.5|4
1626062400000|2021-07-12 04:00:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|4
1626062700000|2021-07-12 04:05:00|617.2|616.6|616.9|616.3|617.4|616.8|616.8|616.2|12
1626063000000|2021-07-12 04:10:00|||||||||1
1626063300000|2021-07-12 04:15:00|617|616.4|617.1|616.5|617.1|616.5|616.8|616.2|8
1626063600000|2021-07-12 04:20:00|616.9|616.3|617.1|616.5|617.1|616.5|616.9|616.3|12
1626063900000|2021-07-12 04:25:00|617|616.4|616.8|616.2|617|616.4|616.7|616.1|10
1626064200000|2021-07-12 04:30:00|616.9|616.3|616.5|615.9|617|616.4|616.3|615.7|32
1626064500000|2021-07-12 04:35:00|616.6|616|616.5|615.9|616.6|616|616.5|615.9|7
1626064800000|2021-07-12 04:40:00|616.6|616|616.7|616.1|616.7|616.1|616.5|615.9|4
1626065100000|2021-07-12 04:45:00|616.6|616|617.3|616.7|617.4|616.8|616.5|615.9|34
1626065400000|2021-07-12 04:50:00|617.2|616.6|617.2|616.6|617.4|616.8|617.2|616.6|1
1626065700000|2021-07-12 04:55:00|617|616.4|617.2|616.6|617.2|616.6|617|616.4|7
1626066000000|2021-07-12 05:00:00|617|616.4|617.4|616.8|617.5|616.9|617|616.4|8
1626066300000|2021-07-12 05:05:00|617.5|616.9|617.3|616.7|617.5|616.9|617.2|616.6|5
1626066600000|2021-07-12 05:10:00|617.2|616.6|617.2|616.6|617.5|616.9|617.2|616.6|6
1626066900000|2021-07-12 05:15:00|617.1|616.5|617|616.4|617.1|616.5|616.9|616.3|5
1626067200000|2021-07-12 05:20:00|616.9|616.3|617|616.4|617.2|616.6|616.8|616.2|4
1626067500000|2021-07-12 05:25:00|616.8|616.2|616.8|616.2|616.9|616.3|616.7|616.1|5
1626067800000|2021-07-12 05:30:00|617|616.4|617.1|616.5|617.3|616.7|616.8|616.2|10
1626068100000|2021-07-12 05:35:00|617|616.4|616.6|616|617|616.4|616.5|615.9|13
1626068400000|2021-07-12 05:40:00|616.7|616.1|616.8|616.2|617.1|616.5|616.7|616.1|15
1626068700000|2021-07-12 05:45:00|616.7|616.1|617|616.4|617|616.4|616.7|616.1|0
1626069000000|2021-07-12 05:50:00|616.8|616.2|616.8|616.2|616.9|616.3|616.7|616.1|3
1626069300000|2021-07-12 05:55:00|617|616.4|617|616.4|617.1|616.5|617|616.4|1
1626069600000|2021-07-12 06:00:00|616.8|616.2|617|616.4|617.1|616.5|616.8|616.2|4
1626069900000|2021-07-12 06:05:00|616.9|616.3|616.9|616.3|616.9|616.3|616.9|616.3|0
1626070200000|2021-07-12 06:10:00|617|616.4|617.7|617.1|617.9|617.3|616.8|616.2|62
1626070500000|2021-07-12 06:15:00|617.6|617|617.4|616.8|617.6|617|617.2|616.6|13
1626070800000|2021-07-12 06:20:00|617.5|616.9|617.2|616.6|617.5|616.9|617|616.4|12
1626071100000|2021-07-12 06:25:00|617.1|616.5|616.9|616.3|617.2|616.6|616.9|616.3|13
1626071400000|2021-07-12 06:30:00|617|616.4|617|616.4|617.5|616.9|616.9|616.3|22
1626071700000|2021-07-12 06:35:00|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|17
1626072000000|2021-07-12 06:40:00|617.4|616.8|617.7|617.1|617.7|617.1|617.4|616.8|36
1626072300000|2021-07-12 06:45:00|617.6|617|616.2|615.6|617.7|617.1|616|615.4|176
1626072600000|2021-07-12 06:50:00|616.5|615.9|616.5|615.9|616.5|615.9|616.3|615.7|31
1626072900000|2021-07-12 06:55:00|616.3|615.7|616.2|615.6|616.5|615.9|616|615.4|16
1626073200000|2021-07-12 07:00:00|616|615.4|617.2|616.6|617.2|616.6|616|615.4|102
1626073500000|2021-07-12 07:05:00|617|616.4|617.5|616.9|617.7|617.1|617|616.4|39
1626073800000|2021-07-12 07:10:00|617.4|616.8|618.9|618.3|618.9|618.3|617.4|616.8|76
1626074100000|2021-07-12 07:15:00|619.2|618.6|619.7|619.1|620.2|619.6|619.2|618.6|45
1626074400000|2021-07-12 07:20:00|619.6|619|619.8|619.2|619.8|619.2|619|618.4|80
1626074700000|2021-07-12 07:25:00|619.9|619.3|619.7|619.1|620.1|619.5|619.6|619|33
1626075000000|2021-07-12 07:30:00|619.6|619|620.6|620|620.6|620|619.4|618.8|36
1626075300000|2021-07-12 07:35:00|620.7|620.1|619.9|619.3|621.3|620.7|619.9|619.3|55
1626075600000|2021-07-12 07:40:00|619.7|619.1|619.4|618.8|619.9|619.3|619.4|618.8|26
1626075900000|2021-07-12 07:45:00|619.2|618.6|619.4|618.8|619.4|618.8|618.6|618|28
1626076200000|2021-07-12 07:50:00|619.3|618.7|619.2|618.6|619.4|618.8|618.7|618.1|21
1626076500000|2021-07-12 07:55:00|619.3|618.7|619.2|618.6|619.5|618.9|619.2|618.6|14
1626076800000|2021-07-12 08:00:00|618.9|618.3|619.9|619.3|620.1|619.5|618.9|618.3|26
1626077100000|2021-07-12 08:05:00|619.8|619.2|619.8|619.2|620|619.4|619.7|619.1|25
1626077400000|2021-07-12 08:10:00|619.7|619.1|619|618.4|619.8|619.2|618.9|618.3|26
1626077700000|2021-07-12 08:15:00|618.9|618.3|619.1|618.5|619.4|618.8|618.9|618.3|38
1626078000000|2021-07-12 08:20:00|619.2|618.6|619.9|619.3|620|619.4|619.2|618.6|59
1626078300000|2021-07-12 08:25:00|619.7|619.1|619.6|619|619.7|619.1|619.2|618.6|49
1626078600000|2021-07-12 08:30:00|619.5|618.9|619.4|618.8|619.6|619|618.9|618.3|33
1626078900000|2021-07-12 08:35:00|619.2|618.6|618.6|618|619.2|618.6|618.4|617.8|36
1626079200000|2021-07-12 08:40:00|618.4|617.8|617.2|616.6|618.6|618|616.9|616.3|98
1626079500000|2021-07-12 08:45:00|617.1|616.5|617.2|616.6|617.6|617|616.6|616|108
1626079800000|2021-07-12 08:50:00|617.1|616.5|616.7|616.1|617.1|616.5|615.9|615.3|131
1626080100000|2021-07-12 08:55:00|616.6|616|617.2|616.6|617.8|617.2|616.6|616|41
1626080400000|2021-07-12 09:00:00|617.1|616.5|617.4|616.8|617.4|616.8|616.4|615.8|79
1626080700000|2021-07-12 09:05:00|617.2|616.6|617.3|616.7|617.3|616.7|616.9|616.3|48
1626081000000|2021-07-12 09:10:00|617.4|616.8|618.2|617.6|618.7|618.1|617.4|616.8|30
1626081300000|2021-07-12 09:15:00|618|617.4|618.7|618.1|618.7|618.1|618|617.4|48
1626081600000|2021-07-12 09:20:00|618.6|618|618.5|617.9|618.6|618|617.7|617.1|32
1626081900000|2021-07-12 09:25:00|618.6|618|618.5|617.9|618.6|618|618.2|617.6|9
1626082200000|2021-07-12 09:30:00|618.7|618.1|619.6|619|619.7|619.1|618.6|618|26
1626082500000|2021-07-12 09:35:00|619.5|618.9|619.3|618.7|619.6|619|619.2|618.6|7
1626082800000|2021-07-12 09:40:00|619.2|618.6|619|618.4|619.2|618.6|618.7|618.1|17
1626083100000|2021-07-12 09:45:00|619.1|618.5|619.2|618.6|619.7|619.1|619|618.4|74
1626083400000|2021-07-12 09:50:00|619|618.4|619|618.4|619.1|618.5|618.4|617.8|45
1626083700000|2021-07-12 09:55:00|618.7|618.1|619.5|618.9|619.5|618.9|618.4|617.8|101
1626084000000|2021-07-12 10:00:00|619.2|618.6|620.1|619.5|620.2|619.6|619.2|618.6|54
1626084300000|2021-07-12 10:05:00|620.2|619.6|618.5|617.9|620.2|619.6|618.5|617.9|34
1626084600000|2021-07-12 10:10:00|618.6|618|617.9|617.3|618.6|618|617.6|617|55
1626084900000|2021-07-12 10:15:00|618|617.4|617.7|617.1|618.2|617.6|617.5|616.9|33
1626085200000|2021-07-12 10:20:00|617.9|617.3|618.4|617.8|618.4|617.8|617.5|616.9|16
1626085500000|2021-07-12 10:25:00|618.3|617.7|617.7|617.1|618.5|617.9|617.7|617.1|45
1626085800000|2021-07-12 10:30:00|617.8|617.2|618|617.4|618|617.4|617.7|617.1|64
1626086100000|2021-07-12 10:35:00|617.9|617.3|618.5|617.9|618.5|617.9|617.9|617.3|2
1626086400000|2021-07-12 10:40:00|618.3|617.7|617.7|617.1|618.3|617.7|617.7|617.1|14
1626086700000|2021-07-12 10:45:00|618|617.4|618.2|617.6|618.2|617.6|617.8|617.2|10
1626087000000|2021-07-12 10:50:00|618.3|617.7|618.2|617.6|618.5|617.9|618.2|617.6|2
1626087300000|2021-07-12 10:55:00|618.5|617.9|618.6|618|618.6|618|618.2|617.6|10
1626087600000|2021-07-12 11:00:00|618.5|617.9|618.5|617.9|618.7|618.1|618.4|617.8|17
1626087900000|2021-07-12 11:05:00|618.4|617.8|618.7|618.1|619|618.4|618.4|617.8|14
1626088200000|2021-07-12 11:10:00|618.6|618|618.5|617.9|618.7|618.1|618.5|617.9|4
1626088500000|2021-07-12 11:15:00|618.7|618.1|618.5|617.9|619.5|618.9|618.2|617.6|103
1626088800000|2021-07-12 11:20:00|618.6|618|618.7|618.1|618.7|618.1|618.4|617.8|19
1626089100000|2021-07-12 11:25:00|618.9|618.3|619.7|619.1|619.7|619.1|618.7|618.1|53
1626089400000|2021-07-12 11:30:00|619.6|619|620.2|619.6|620.7|620.1|619.2|618.6|113
1626089700000|2021-07-12 11:35:00|620.3|619.7|619.7|619.1|620.5|619.9|619.5|618.9|33
1626090000000|2021-07-12 11:40:00|619.8|619.2|620.2|619.6|620.2|619.6|619.7|619.1|14
1626090300000|2021-07-12 11:45:00|620.1|619.5|620|619.4|620.2|619.6|619.7|619.1|12
1626090600000|2021-07-12 11:50:00|619.9|619.3|619.5|618.9|620.2|619.6|619.5|618.9|14
1626090900000|2021-07-12 11:55:00|619.7|619.1|619.4|618.8|619.7|619.1|619|618.4|81
1626091200000|2021-07-12 12:00:00|619.2|618.6|618.4|617.8|619.5|618.9|618.2|617.6|167
1626091500000|2021-07-12 12:05:00|618.2|617.6|617.2|616.6|618.2|617.6|617|616.4|137
1626091800000|2021-07-12 12:10:00|617.4|616.8|617.7|617.1|618.3|617.7|617.4|616.8|65
1626092100000|2021-07-12 12:15:00|617.6|617|617.2|616.6|617.7|617.1|617|616.4|91
1626092400000|2021-07-12 12:20:00|617.3|616.7|618.2|617.6|618.3|617.7|617|616.4|262
1626092700000|2021-07-12 12:25:00|618.3|617.7|618.2|617.6|618.5|617.9|617.3|616.7|103
1626093000000|2021-07-12 12:30:00|618|617.4|618|617.4|618.8|618.2|617.5|616.9|78
1626093300000|2021-07-12 12:35:00|617.9|617.3|617.5|616.9|617.9|617.3|617|616.4|107
1626093600000|2021-07-12 12:40:00|617.3|616.7|616.9|616.3|617.3|616.7|616.1|615.5|322
1626096600000|2021-07-12 13:30:00|617.6|617|617.1|616.5|617.9|617.3|613|612.4|1533
1626096900000|2021-07-12 13:35:00|617.2|616.6|615.9|615.3|617.3|616.7|614.8|614.2|648
1626097200000|2021-07-12 13:40:00|615.8|615.2|616.8|616.2|616.8|616.2|614.3|613.7|478
1626097500000|2021-07-12 13:45:00|616.5|615.9|615.6|615|617.7|617.1|615|614.4|708
1626097800000|2021-07-12 13:50:00|615.5|614.9|615|614.4|616|615.4|614.2|613.6|437
1626098100000|2021-07-12 13:55:00|615.1|614.5|615.7|615.1|616.5|615.9|614.4|613.8|314
1626098400000|2021-07-12 14:00:00|616|615.4|615.7|615.1|616.5|615.9|614.4|613.8|539
1626098700000|2021-07-12 14:05:00|615.6|615|616|615.4|616.7|616.1|615.6|615|233
1626099000000|2021-07-12 14:10:00|615.9|615.3|615.4|614.8|616.5|615.9|615.4|614.8|250
1626099300000|2021-07-12 14:15:00|615.3|614.7|616.7|616.1|617.2|616.6|615.2|614.6|302
1626099600000|2021-07-12 14:20:00|617|616.4|616|615.4|617|616.4|615.8|615.2|314
1626099900000|2021-07-12 14:25:00|615.8|615.2|616.2|615.6|616.7|616.1|615.7|615.1|385
1626100200000|2021-07-12 14:30:00|616.4|615.8|619|618.4|619.4|618.8|616.4|615.8|524
1626100500000|2021-07-12 14:35:00|618.9|618.3|619.1|618.5|619.4|618.8|618.7|618.1|363
1626100800000|2021-07-12 14:40:00|619|618.4|620|619.4|620.6|620|618.9|618.3|371
1626101100000|2021-07-12 14:45:00|620.2|619.6|620.9|620.3|620.9|620.3|619.7|619.1|291
1626101400000|2021-07-12 14:50:00|620.8|620.2|622.3|621.7|622.4|621.8|620.8|620.2|383
1626101700000|2021-07-12 14:55:00|622.4|621.8|622.5|621.9|623.5|622.9|622.1|621.5|278
1626102000000|2021-07-12 15:00:00|622.6|622|624.4|623.8|625|624.4|622.2|621.6|438
1626102300000|2021-07-12 15:05:00|624.6|624|625|624.4|625.8|625.2|624.2|623.6|369
1626102600000|2021-07-12 15:10:00|625.1|624.5|623.5|622.9|625.4|624.8|623.4|622.8|492
1626102900000|2021-07-12 15:15:00|623.6|623|622.6|622|623.7|623.1|622.1|621.5|449
1626103200000|2021-07-12 15:20:00|622.8|622.2|622.1|621.5|623.5|622.9|621.8|621.2|278
1626103500000|2021-07-12 15:25:00|622|621.4|621.7|621.1|622.6|622|621.4|620.8|245
1626103800000|2021-07-12 15:30:00|621.6|621|623.7|623.1|624.1|623.5|621.6|621|304
1626104100000|2021-07-12 15:35:00|623.8|623.2|623.1|622.5|624.4|623.8|623|622.4|164
1626104400000|2021-07-12 15:40:00|623.2|622.6|623.4|622.8|623.8|623.2|622.1|621.5|401
1626104700000|2021-07-12 15:45:00|623.5|622.9|623.6|623|624.1|623.5|623.2|622.6|230
1626105000000|2021-07-12 15:50:00|623.8|623.2|625.8|625.2|626.1|625.5|623.8|623.2|425
1626105300000|2021-07-12 15:55:00|625.9|625.3|625.3|624.7|626.3|625.7|624.7|624|426
1626105600000|2021-07-12 16:00:00|625.4|624.8|633.1|632.5|636.2|635.6|623.5|622|3503
1626105900000|2021-07-12 16:05:00|633|632.4|630.3|629.7|633.1|632.5|629.1|628.5|1563
1626106200000|2021-07-12 16:10:00|630.4|629.8|633.9|633.3|635.4|634.8|630.2|629.6|714
1626106500000|2021-07-12 16:15:00|634|633.4|636|635.4|637|636.4|633.7|633.1|770
1626106800000|2021-07-12 16:20:00|636.1|635.5|633.6|633|636.1|635.5|633.4|632.8|755
1626107100000|2021-07-12 16:25:00|633.7|633.1|635.8|635.2|636.1|635.5|633.5|632.9|898
1626107400000|2021-07-12 16:30:00|635.6|635|636.6|636|637.5|636.9|634.4|633.8|1238
1626107700000|2021-07-12 16:35:00|636.7|636.1|636.5|635.9|638.5|637.9|636.2|635.6|706
1626108000000|2021-07-12 16:40:00|636.7|636.1|637.2|636.6|638|637.4|636.4|635.8|564
1626108300000|2021-07-12 16:45:00|637.5|636.9|638.2|637.6|639.7|639.1|637.5|636.9|536
1626108600000|2021-07-12 16:50:00|638.1|637.5|639.1|638.5|639.4|638.8|637.7|637.1|1297
1626108900000|2021-07-12 16:55:00|639.2|638.6|643.9|643.3|644.6|644|639.1|638.5|1205
1626109200000|2021-07-12 17:00:00|643.7|643.1|644.7|644.1|646.2|645.6|643.1|642.5|1927
1626109500000|2021-07-12 17:05:00|644.9|644.3|643.7|643.1|646|645.4|643.5|642.9|1429
1626109800000|2021-07-12 17:10:00|643.8|643.2|644.3|643.7|644.6|644|643.6|643|528
1626110100000|2021-07-12 17:15:00|644.1|643.5|642.6|642|644.5|643.9|642.6|642|537
1626110400000|2021-07-12 17:20:00|642.7|642.1|640.9|640.3|642.8|642.2|640.9|640.3|637
1626110700000|2021-07-12 17:25:00|641.1|640.5|642.6|642|642.6|642|640.5|639.9|648
1626111000000|2021-07-12 17:30:00|642.9|642.3|641.6|641|643.6|643|641.6|641|338
1626111300000|2021-07-12 17:35:00|641.8|641.2|641.8|641.2|642.5|641.9|641.1|640.5|237
1626111600000|2021-07-12 17:40:00|641.9|641.3|640.6|640|641.9|641.3|640.1|639.5|651
1626111900000|2021-07-12 17:45:00|640.8|640.2|640.4|639.8|640.8|640.2|639.3|638.7|582
1626112200000|2021-07-12 17:50:00|640.3|639.7|642.1|641.5|642.8|642.2|640.3|639.7|481
1626112500000|2021-07-12 17:55:00|642|641.4|640.8|640.2|642.6|642|640.5|639.9|465
1626112800000|2021-07-12 18:00:00|640.6|640|642|641.4|642.6|642|640.6|640|531
1626113100000|2021-07-12 18:05:00|641.8|641.2|646.1|645.5|646.3|645.7|641.8|641.2|729
1626113400000|2021-07-12 18:10:00|646.3|645.7|643.2|642.6|647.4|646.8|641.8|641.2|3510
1626113700000|2021-07-12 18:15:00|643.1|642.5|643.2|641.7|643.8|643.2|641.8|641.2|612
1626134400000|2021-07-13 00:00:00|641.6|641|645.4|644.8|645.9|645.3|640.3|639.7|395
1626134700000|2021-07-13 00:05:00|645.3|644.7|644.4|643.8|645.5|644.9|644|643.4|140
1626135000000|2021-07-13 00:10:00|644.3|643.7|642.4|641.8|644.3|643.7|641.8|641.2|136
1626135300000|2021-07-13 00:15:00|642.3|641.7|641.7|641.1|642.5|641.9|641.6|641|71
1626135600000|2021-07-13 00:20:00|641.6|641|642.8|642.2|642.8|642.2|641.5|640.9|61
1626135900000|2021-07-13 00:25:00|642.9|642.3|643.3|642.7|643.5|642.9|642.6|642|113
1626136200000|2021-07-13 00:30:00|643|642.4|643.5|642.9|643.8|643.2|643|642.4|80
1626136500000|2021-07-13 00:35:00|643.4|642.8|644|643.4|644|643.4|643|642.4|95
1626136800000|2021-07-13 00:40:00|643.9|643.3|644.3|643.7|644.5|643.9|643.6|643|71
1626137100000|2021-07-13 00:45:00|643.9|643.3|643.8|643.2|644.3|643.7|643.6|643|28
1626137400000|2021-07-13 00:50:00|643.9|643.3|643.8|643.2|644|643.4|643.3|642.7|22
1626137700000|2021-07-13 00:55:00|644|643.4|643.8|643.2|644|643.4|643.8|643.2|19
1626138000000|2021-07-13 01:00:00|643.5|642.9|643.7|643.1|643.7|643.1|643.3|642.7|27
1626138300000|2021-07-13 01:05:00|643.6|643|643.8|643.2|643.8|643.2|643.5|642.9|17
1626138600000|2021-07-13 01:10:00|643.9|643.3|643.3|642.7|644|643.4|643.2|642.6|42
1626138900000|2021-07-13 01:15:00|643.1|642.5|643.8|643.2|643.8|643.2|643.1|642.5|38
1626139200000|2021-07-13 01:20:00|643.7|643.1|643.8|643.2|644.1|643.5|643.5|642.9|30
1626139500000|2021-07-13 01:25:00|643.6|643|643.5|642.9|643.6|643|643.3|642.7|26
1626139800000|2021-07-13 01:30:00|643.6|643|643.7|643.1|643.8|643.2|643.4|642.8|24
1626140100000|2021-07-13 01:35:00|643.8|643.2|644.1|643.5|644.3|643.7|643.8|643.2|15
1626140400000|2021-07-13 01:40:00|644.2|643.6|643.8|643.2|644.3|643.7|643.8|643.2|19
1626140700000|2021-07-13 01:45:00|644|643.4|644.1|643.5|644.2|643.6|643.8|643.2|22
1626141000000|2021-07-13 01:50:00|644|643.4|643.8|643.2|644.3|643.7|643.8|643.2|23
1626141300000|2021-07-13 01:55:00|644|643.4|644|643.4|644|643.4|644|643.4|5
1626141600000|2021-07-13 02:00:00|644.1|643.5|643.7|643.1|644.3|643.7|643.6|643|18
1626141900000|2021-07-13 02:05:00|643.6|643|642.8|642.2|643.7|643.1|642.5|641.9|70
1626142200000|2021-07-13 02:10:00|642.9|642.3|641.6|641|643|642.4|641.6|641|62
1626142500000|2021-07-13 02:15:00|641.8|641.2|642|641.4|642|641.4|641.7|641.1|22
1626142800000|2021-07-13 02:20:00|641.8|641.2|640.7|640.1|641.8|641.2|640.6|640|53
1626143100000|2021-07-13 02:25:00|640.6|640|640.8|640.2|640.8|640.2|640.2|639.6|72
1626143400000|2021-07-13 02:30:00|641|640.4|640.8|640.2|641.3|640.7|640.7|640.1|14
1626143700000|2021-07-13 02:35:00|640.9|640.3|641|640.4|641.3|640.7|640.9|640.3|13
1626144000000|2021-07-13 02:40:00|640.8|640.2|640.8|640.2|641|640.4|640.7|640.1|10
1626144300000|2021-07-13 02:45:00|640.7|640.1|640.3|639.7|640.8|640.2|640.3|639.7|43
1626144600000|2021-07-13 02:50:00|640.2|639.6|640.5|639.9|640.6|640|640.1|639.5|15
1626144900000|2021-07-13 02:55:00|640.6|640|640.1|639.5|640.8|640.2|640.1|639.5|22
1626145200000|2021-07-13 03:00:00|640|639.4|640|639.4|640.3|639.7|639.8|639.2|72
1626145500000|2021-07-13 03:05:00|640.2|639.6|640.5|639.9|641|640.4|640.2|639.6|22
1626145800000|2021-07-13 03:10:00|640.4|639.8|640.8|640.2|640.8|640.2|640.4|639.8|3
1626146100000|2021-07-13 03:15:00|640.5|639.9|640.5|639.9|640.5|639.9|640.3|639.7|19
1626146400000|2021-07-13 03:20:00|640.4|639.8|640.5|639.9|640.6|640|640.4|639.8|3
1626146700000|2021-07-13 03:25:00|640.6|640|640.8|640.2|641|640.4|640.5|639.9|15
1626147000000|2021-07-13 03:30:00|641|640.4|641.2|640.6|641.3|640.7|640.8|640.2|56
1626147300000|2021-07-13 03:35:00|641.1|640.5|640.7|640.1|641.2|640.6|640.7|640.1|379
1626147600000|2021-07-13 03:40:00|640.6|640|640.6|640|640.6|640|640.3|639.7|23
1626147900000|2021-07-13 03:45:00|||||||||5
1626148200000|2021-07-13 03:50:00|640.8|640.2|640.2|639.6|640.8|640.2|640.1|639.5|52
1626148500000|2021-07-13 03:55:00|640.1|639.5|640.1|639.5|640.3|639.7|640.1|639.5|6
1626148800000|2021-07-13 04:00:00|639.9|639.3|639.6|639|639.9|639.3|639.6|639|22
1626149100000|2021-07-13 04:05:00|639.7|639.1|639.4|638.8|639.7|639.1|639.3|638.7|26
1626149400000|2021-07-13 04:10:00|639.5|638.9|639.8|639.2|639.8|639.2|639.5|638.9|7
1626149700000|2021-07-13 04:15:00|639.7|639.1|639.7|639.1|639.7|639.1|639.7|639.1|5
1626150000000|2021-07-13 04:20:00|639.8|639.2|640.1|639.5|640.3|639.7|639.8|639.2|5
1626150300000|2021-07-13 04:25:00|640|639.4|640|639.4|640.1|639.5|640|639.4|1
1626150600000|2021-07-13 04:30:00|640.1|639.5|639.3|638.7|640.1|639.5|639.3|638.7|36
1626150900000|2021-07-13 04:35:00|639.6|639|639.8|639.2|639.8|639.2|639.6|639|12
1626151200000|2021-07-13 04:40:00|||||||||1
1626151500000|2021-07-13 04:45:00|639.7|639.1|639.6|639|640.1|639.5|639.6|639|22
1626151800000|2021-07-13 04:50:00|639.7|639.1|639.9|639.3|639.9|639.3|639.7|639.1|15
1626152100000|2021-07-13 04:55:00|639.8|639.2|640.6|640|640.6|640|639.8|639.2|30
1626152400000|2021-07-13 05:00:00|640.4|639.8|640.1|639.5|640.6|640|640.1|639.5|5
1626152700000|2021-07-13 05:05:00|640.3|639.7|640.1|639.5|640.4|639.8|640.1|639.5|16
1626153000000|2021-07-13 05:10:00|639.9|639.3|639.5|638.9|639.9|639.3|639.2|638.6|38
1626153300000|2021-07-13 05:15:00|639.6|639|639.9|639.3|640.1|639.5|639.6|639|36
1626153600000|2021-07-13 05:20:00|640.1|639.5|640.4|639.8|640.4|639.8|640.1|639.5|8
1626153900000|2021-07-13 05:25:00|640.3|639.7|640.1|639.5|640.4|639.8|640.1|639.5|14
1626154200000|2021-07-13 05:30:00|640.3|639.7|640.4|639.8|640.6|640|640.1|639.5|36
1626154500000|2021-07-13 05:35:00|640.3|639.7|639.8|639.2|640.4|639.8|639.8|639.2|14
1626154800000|2021-07-13 05:40:00|639.9|639.3|639.8|639.2|640.1|639.5|639.7|639.1|11
1626155100000|2021-07-13 05:45:00|639.9|639.3|641.1|640.5|641.1|640.5|639.8|639.2|41
1626155400000|2021-07-13 05:50:00|641.2|640.6|640.6|640|641.2|640.6|640.6|640|29
1626155700000|2021-07-13 05:55:00|640.7|640.1|640.9|640.3|640.9|640.3|640.6|640|9
1626156000000|2021-07-13 06:00:00|641|640.4|641.4|640.8|641.4|640.8|640.9|640.3|25
1626156300000|2021-07-13 06:05:00|641.3|640.7|641.4|640.8|641.6|641|641.1|640.5|15
1626156600000|2021-07-13 06:10:00|641.6|641|641.8|641.2|641.8|641.2|641.4|640.8|20
1626156900000|2021-07-13 06:15:00|641.9|641.3|641.2|640.6|641.9|641.3|641.2|640.6|24
1626157200000|2021-07-13 06:20:00|641.1|640.5|641.6|641|641.6|641|641.1|640.5|18
1626157500000|2021-07-13 06:25:00|641.4|640.8|641|640.4|641.4|640.8|640.9|640.3|11
1626157800000|2021-07-13 06:30:00|640.9|640.3|641.7|641.1|641.9|641.3|640.9|640.3|62
1626158100000|2021-07-13 06:35:00|641.6|641|642.1|641.5|642.1|641.5|641.6|641|27
1626158400000|2021-07-13 06:40:00|642|641.4|641.4|640.8|642.1|641.5|641.4|640.8|26
1626158700000|2021-07-13 06:45:00|641.5|640.9|642.1|641.5|642.1|641.5|641.5|640.9|19
1626159000000|2021-07-13 06:50:00|642.3|641.7|642.1|641.5|642.4|641.8|641.9|641.3|24
1626159300000|2021-07-13 06:55:00|642|641.4|642.4|641.8|642.6|642|642|641.4|35
1626159600000|2021-07-13 07:00:00|642.2|641.6|641.8|641.2|642.4|641.8|641.4|640.8|55
1626159900000|2021-07-13 07:05:00|641.6|641|641.1|640.5|641.6|641|640.3|639.7|108
1626160200000|2021-07-13 07:10:00|641.2|640.6|642.1|641.5|642.1|641.5|641.2|640.6|148
1626160500000|2021-07-13 07:15:00|642|641.4|641.9|641.3|642.6|642|641.7|641.1|56
1626160800000|2021-07-13 07:20:00|641.8|641.2|640.6|640|642|641.4|640.5|639.9|173
1626161100000|2021-07-13 07:25:00|640.8|640.2|641.4|640.8|641.4|640.8|640.6|640|90
1626161400000|2021-07-13 07:30:00|641.2|640.6|640.6|640|641.6|641|640.6|640|31
1626161700000|2021-07-13 07:35:00|640.7|640.1|639.6|639|640.9|640.3|639.3|638.7|45
1626162000000|2021-07-13 07:40:00|639.5|638.9|639.7|639.1|640.2|639.6|639.5|638.9|21
1626162300000|2021-07-13 07:45:00|639.6|639|638.6|638|639.7|639.1|638.4|637.8|45
1626162600000|2021-07-13 07:50:00|638.8|638.2|638.9|638.3|638.9|638.3|638.4|637.8|71
1626162900000|2021-07-13 07:55:00|638.8|638.2|638.1|637.5|638.9|638.3|638.1|637.5|41
1626163200000|2021-07-13 08:00:00|638.4|637.8|637.5|636.9|638.4|637.8|637.1|636.5|44
1626163500000|2021-07-13 08:05:00|637.4|636.8|637.7|637.1|638.1|637.5|637.2|636.6|33
1626163800000|2021-07-13 08:10:00|637.8|637.2|638.1|637.5|638.2|637.6|637.7|637.1|17
1626164100000|2021-07-13 08:15:00|638.3|637.7|637.6|637|638.3|637.7|637.5|636.9|34
1626164400000|2021-07-13 08:20:00|637.4|636.8|638.2|637.6|638.6|638|637.2|636.6|160
1626164700000|2021-07-13 08:25:00|638.3|637.7|638.4|637.8|638.4|637.8|638.1|637.5|14
1626165000000|2021-07-13 08:30:00|638.2|637.6|637.9|637.3|638.6|638|637.9|637.3|21
1626165300000|2021-07-13 08:35:00|637.6|637|637.9|637.3|637.9|637.3|637.2|636.6|23
1626165600000|2021-07-13 08:40:00|637.8|637.2|637.5|636.9|638.4|637.8|637.4|636.8|61
1626165900000|2021-07-13 08:45:00|637.9|637.3|637.8|637.2|637.9|637.3|636.9|636.3|174
1626166200000|2021-07-13 08:50:00|637.6|637|636.7|636.1|637.7|637.1|636.7|636.1|179
1626166500000|2021-07-13 08:55:00|636.8|636.2|635.5|634.9|636.8|636.2|635.3|634.7|511
1626166800000|2021-07-13 09:00:00|635.7|635.1|634|633.4|636.1|635.5|634|633.4|131
1626167100000|2021-07-13 09:05:00|633.8|633.2|634.8|634.2|635|634.4|633.8|633.2|72
1626167400000|2021-07-13 09:10:00|634.5|633.9|634|633.4|634.7|634.1|633.5|632.9|104
1626167700000|2021-07-13 09:15:00|633.9|633.3|633.6|633|634|633.4|633|632.4|86
1626168000000|2021-07-13 09:20:00|633.7|633.1|633.9|633.3|634|633.4|633.5|632.9|47
1626168300000|2021-07-13 09:25:00|634|633.4|635.4|634.8|635.6|635|633.9|633.3|106
1626168600000|2021-07-13 09:30:00|635.5|634.9|636.6|636|636.8|636.2|635.3|634.7|54
1626168900000|2021-07-13 09:35:00|636.5|635.9|636|635.4|636.8|636.2|636|635.4|41
1626169200000|2021-07-13 09:40:00|636.1|635.5|635.8|635.2|636.5|635.9|635.5|634.9|68
1626169500000|2021-07-13 09:45:00|636|635.4|635.7|635.1|636.2|635.6|635.7|635.1|25
1626169800000|2021-07-13 09:50:00|635.6|635|635.8|635.2|636.1|635.5|635.4|634.8|49
1626170100000|2021-07-13 09:55:00|635.7|635.1|636.1|635.5|636.3|635.7|635.7|635.1|24
1626170400000|2021-07-13 10:00:00|636|635.4|636.4|635.8|636.5|635.9|635.9|635.3|65
1626170700000|2021-07-13 10:05:00|636.3|635.7|638|637.4|638|637.4|636.2|635.6|78
1626171000000|2021-07-13 10:10:00|637.9|637.3|636.9|636.3|637.9|637.3|636.4|635.8|43
1626171300000|2021-07-13 10:15:00|636.8|636.2|634.8|634.2|637|636.4|634.3|633.7|287
1626171600000|2021-07-13 10:20:00|634.7|634.1|634.7|634.1|635.2|634.6|634.6|634|138
1626171900000|2021-07-13 10:25:00|634.8|634.2|634.6|634|634.9|634.3|634.6|634|27
1626172200000|2021-07-13 10:30:00|634.7|634.1|634.9|634.3|634.9|634.3|634.6|634|23
1626172500000|2021-07-13 10:35:00|634.8|634.2|635.2|634.6|635.7|635.1|634.8|634.2|130
1626172800000|2021-07-13 10:40:00|635|634.4|634.4|633.8|635.2|634.6|634.4|633.8|46
1626173100000|2021-07-13 10:45:00|634.7|634.1|635.4|634.8|635.4|634.8|634.4|633.8|56
1626173400000|2021-07-13 10:50:00|635.3|634.7|635.3|634.7|635.4|634.8|634.9|634.3|22
1626173700000|2021-07-13 10:55:00|635.8|635.2|635.1|634.5|636.2|635.6|635|634.4|53
1626174000000|2021-07-13 11:00:00|635|634.4|634.6|634|635.1|634.5|634.4|633.8|88
1626174300000|2021-07-13 11:05:00|634.5|633.9|634.9|634.3|634.9|634.3|634.4|633.8|39
1626174600000|2021-07-13 11:10:00|634.8|634.2|635.1|634.5|635.2|634.6|634.8|634.2|50
1626174900000|2021-07-13 11:15:00|634.9|634.3|634.8|634.2|634.9|634.3|634.6|634|31
1626175200000|2021-07-13 11:20:00|634.9|634.3|634.5|633.9|634.9|634.3|634.4|633.8|86
1626175500000|2021-07-13 11:25:00|634.6|634|635.1|634.5|635.6|635|634.6|634|35
1626175800000|2021-07-13 11:30:00|635.4|634.8|635.1|634.5|635.4|634.8|634.6|634|27
1626176100000|2021-07-13 11:35:00|634.9|634.3|635.3|634.7|635.4|634.8|634.6|634|67
1626176400000|2021-07-13 11:40:00|635.4|634.8|635.1|634.5|635.4|634.8|634.8|634.2|17
1626176700000|2021-07-13 11:45:00|635|634.4|635.3|634.7|635.4|634.8|634.9|634.3|46
1626177000000|2021-07-13 11:50:00|635.2|634.6|636.9|636.3|636.9|636.3|635.1|634.5|70
1626177300000|2021-07-13 11:55:00|636.6|636|637.3|636.7|638.1|637.5|636.2|635.6|80
1626177600000|2021-07-13 12:00:00|637.2|636.6|635.9|635.3|637.4|636.8|635.9|635.3|92
1626177900000|2021-07-13 12:05:00|636.1|635.5|637.1|636.5|637.3|636.7|636.1|635.5|132
1626178200000|2021-07-13 12:10:00|637|636.4|637.9|637.3|637.9|637.3|636.7|636.1|54
1626178500000|2021-07-13 12:15:00|637.8|637.2|638.3|637.7|639.1|638.5|637.6|637|275
1626178800000|2021-07-13 12:20:00|638.6|638|639.1|638.5|639.1|638.5|637.9|637.3|143
1626179100000|2021-07-13 12:25:00|639|638.4|639.8|638.8|640.6|640|639|638.4|176
1626179400000|2021-07-13 12:30:00|639.7|639.1|636.8|636.2|639.8|639.1|635.6|635|366
1626179700000|2021-07-13 12:35:00|636.7|636.1|637|636.4|637.6|637|636.2|635.6|158
1626180000000|2021-07-13 12:40:00|637.1|636.5|637.1|636.5|638.7|638.1|636.3|635.7|167
1626183000000|2021-07-13 13:30:00|636.9|636.3|638.3|637.7|640.8|640.2|632.9|632.3|2074
1626183300000|2021-07-13 13:35:00|638.2|637.6|641.1|640.5|641.2|640.6|637|636.4|1130
1626183600000|2021-07-13 13:40:00|641.5|640.9|640|639.4|641.8|641.2|638.9|638.3|648
1626183900000|2021-07-13 13:45:00|640.1|639.5|643.3|642.7|644.2|643.6|640.1|639.5|841
1626184200000|2021-07-13 13:50:00|643.5|642.9|642.3|641.7|643.8|643.2|641.8|641.2|576
1626184500000|2021-07-13 13:55:00|642.1|641.5|643.6|643|644.5|643.9|642|641.4|453
1626184800000|2021-07-13 14:00:00|643.4|642.8|639.8|639.2|644.3|643.7|639.7|639.1|1248
1626185100000|2021-07-13 14:05:00|639.9|639.3|638|637.4|640.7|640.1|637.1|636.5|726
1626185400000|2021-07-13 14:10:00|638.2|637.6|638.5|637.9|639.1|638.5|637.7|637.1|417
1626185700000|2021-07-13 14:15:00|638.4|637.8|639.4|638.8|639.9|639.3|638.3|637.7|293
1626186000000|2021-07-13 14:20:00|639.5|638.9|640.4|639.8|640.5|639.9|638.2|637.6|248
1626186300000|2021-07-13 14:25:00|640.5|639.9|641.2|640.6|641.5|640.9|639.5|638.9|526
1626186600000|2021-07-13 14:30:00|641.1|640.5|642.7|642.1|643.4|642.8|640.9|640.3|368
1626186900000|2021-07-13 14:35:00|642.9|642.3|641.3|640.7|642.9|642.3|640.4|639.8|239
1626187200000|2021-07-13 14:40:00|641.2|640.6|642.4|641.8|642.7|642.1|641.2|640.6|284
1626187500000|2021-07-13 14:45:00|642.5|641.9|643.7|643.1|644.2|643.6|642.5|641.9|355
1626187800000|2021-07-13 14:50:00|643.8|643.2|644.4|643.8|644.9|644.3|643.7|643.1|313
1626188100000|2021-07-13 14:55:00|644.3|643.7|644.2|643.6|644.9|644.3|643.7|643.1|266
1626188400000|2021-07-13 15:00:00|644.4|643.8|643.9|643.3|644.7|644.1|643.4|642.8|265
1626188700000|2021-07-13 15:05:00|644.1|643.5|646.3|645.7|646.3|645.7|643.7|643.1|434
1626189000000|2021-07-13 15:10:00|646.2|645.6|645.4|644.8|646.3|645.7|645.3|644.7|436
1626189300000|2021-07-13 15:15:00|644.9|644.3|645.5|644.9|645.5|644.9|644.7|644.1|321
1626189600000|2021-07-13 15:20:00|645.4|644.8|644.9|644.3|645.6|645|644.7|644.1|231
1626189900000|2021-07-13 15:25:00|645|644.4|645.2|644.6|646|645.4|644.9|644.3|234
1626190200000|2021-07-13 15:30:00|645.1|644.5|644.6|644|646|645.4|644.5|643.9|431
1626190500000|2021-07-13 15:35:00|644.5|643.9|646|645.4|646|645.4|644.5|643.9|199
1626190800000|2021-07-13 15:40:00|645.8|645.2|645.2|644.6|646.8|646.2|644.6|644|628
1626191100000|2021-07-13 15:45:00|645.1|644.5|645.6|645|647.1|646.5|644.7|644.1|829
1626191400000|2021-07-13 15:50:00|645.7|645.1|643.5|642.9|646.1|645.5|642.5|641.9|774
1626191700000|2021-07-13 15:55:00|643.3|642.7|643|642.4|643.7|643.1|642.2|641.6|344
1626192000000|2021-07-13 16:00:00|643.1|642.5|643.3|642.7|643.8|643.2|642.2|641.6|348
1626192300000|2021-07-13 16:05:00|643.2|642.6|643.7|643.1|643.7|643.1|642.7|642.1|233
1626192600000|2021-07-13 16:10:00|643.6|643|644.4|643.8|645|644.4|643.2|642.6|208
1626192900000|2021-07-13 16:15:00|644.2|643.6|644.5|643.9|645.2|644.6|643.9|643.3|250
1626193200000|2021-07-13 16:20:00|644.6|644|643.3|642.7|645.2|644.6|643.3|642.7|322
1626193500000|2021-07-13 16:25:00|643|642.4|643.3|642.7|643.4|642.8|641.3|640.7|462
1626193800000|2021-07-13 16:30:00|643.4|642.8|643|642.4|644.3|643.7|642.5|641.9|432
1626194100000|2021-07-13 16:35:00|642.8|642.2|640.2|639.6|643.1|642.5|639.8|639.2|816
1626194400000|2021-07-13 16:40:00|640|639.4|638.3|637.7|640.3|639.7|638.1|637.5|1032
1626194700000|2021-07-13 16:45:00|638.4|637.8|639.8|639.2|639.9|639.3|638|637.4|389
1626195000000|2021-07-13 16:50:00|639.9|639.3|639.4|638.8|640.3|639.7|639.3|638.7|186
1626195300000|2021-07-13 16:55:00|639.5|638.9|638.6|638|639.6|639|638.5|637.9|286
1626195600000|2021-07-13 17:00:00|638.7|638.1|639.8|639.2|640.1|639.5|638.4|637.8|204
1626195900000|2021-07-13 17:05:00|640|639.4|639.1|638.5|640|639.4|638.8|638.2|392
1626196200000|2021-07-13 17:10:00|639|638.4|639.3|638.7|639.6|639|638.8|638.2|301
1626196500000|2021-07-13 17:15:00|639.5|638.9|638.6|638|639.5|638.9|638.4|637.8|217
1626196800000|2021-07-13 17:20:00|638.7|638.1|639.1|638.5|639.3|638.7|638.6|638|219
1626197100000|2021-07-13 17:25:00|639|638.4|638.6|638|639.1|638.5|638.4|637.8|260
1626197400000|2021-07-13 17:30:00|638.7|638.1|639.2|638.6|639.5|638.9|637.3|636.7|584
1626197700000|2021-07-13 17:35:00|639.1|638.5|638.4|637.8|639.5|638.9|638.1|637.5|279
1626198000000|2021-07-13 17:40:00|638.5|637.9|637.6|637|639.2|638.6|637.6|637|249
1626198300000|2021-07-13 17:45:00|637.8|637.2|637.9|637.3|638.5|637.9|637.1|636.5|303
1626198600000|2021-07-13 17:50:00|638|637.4|638.1|637.5|638.6|638|637.6|637|271
1626198900000|2021-07-13 17:55:00|638.2|637.6|638.6|638|639.1|638.5|638.1|637.5|321
1626199200000|2021-07-13 18:00:00|638.9|638.3|638.8|638.2|639.5|638.9|638.6|638|466
1626199500000|2021-07-13 18:05:00|638.7|638.1|636.3|635.7|638.8|638.2|636.1|635.5|542
1626199800000|2021-07-13 18:10:00|636.4|635.8|636.5|635.9|637.3|636.7|634.4|633.8|2074
1626200100000|2021-07-13 18:15:00|636.6|636|638.1|637.5|638.8|638.2|636.6|636|1566
1626220800000|2021-07-14 00:00:00|638.6|638|636.5|635.9|638.7|638.1|636.4|635.8|342
1626221100000|2021-07-14 00:05:00|636.4|635.8|636.8|636.2|637.1|636.5|636.4|635.8|43
1626221400000|2021-07-14 00:10:00|636.7|636.1|636.5|635.9|636.9|636.3|636.1|635.5|58
1626221700000|2021-07-14 00:15:00|636.4|635.8|636.6|636|636.9|636.3|636.4|635.8|26
1626222000000|2021-07-14 00:20:00|636.3|635.7|635.4|634.8|636.4|635.8|635.4|634.8|37
1626222300000|2021-07-14 00:25:00|635.3|634.7|636.2|635.6|636.2|635.6|635.2|634.6|37
1626222600000|2021-07-14 00:30:00|636.1|635.5|637|636.4|637|636.4|635.8|635.2|34
1626222900000|2021-07-14 00:35:00|636.8|636.2|636.6|636|636.9|636.3|636.6|636|15
1626223200000|2021-07-14 00:40:00|636.5|635.9|636.4|635.8|636.5|635.9|636.1|635.5|27
1626223500000|2021-07-14 00:45:00|636.2|635.6|636.3|635.7|636.3|635.7|636|635.4|15
1626223800000|2021-07-14 00:50:00|636.1|635.5|636.6|636|636.6|636|636.1|635.5|30
1626224100000|2021-07-14 00:55:00|636.8|636.2|637.1|636.5|637.2|636.6|636.6|636|27
1626224400000|2021-07-14 01:00:00|637.2|636.6|637.6|637|637.9|637.3|637.2|636.6|61
1626224700000|2021-07-14 01:05:00|637.5|636.9|637.1|636.5|637.7|637.1|637|636.4|11
1626225000000|2021-07-14 01:10:00|637|636.4|637.4|636.8|637.4|636.8|636.9|636.3|16
1626225300000|2021-07-14 01:15:00|637.5|636.9|637.5|636.9|637.9|637.3|637.4|636.8|19
1626225600000|2021-07-14 01:20:00|637.4|636.8|637.4|636.8|637.4|636.8|637.1|636.5|16
1626225900000|2021-07-14 01:25:00|637.5|636.9|637.9|637.3|638|637.4|637.5|636.9|13
1626226200000|2021-07-14 01:30:00|638|637.4|637.9|637.3|638|637.4|637.8|637.2|13
1626226500000|2021-07-14 01:35:00|638|637.4|638.1|637.5|638.3|637.7|638|637.4|16
1626226800000|2021-07-14 01:40:00|638|637.4|637.9|637.3|638|637.4|637.7|637.1|7
1626227100000|2021-07-14 01:45:00|637.8|637.2|637.9|637.3|637.9|637.3|637.7|637.1|5
1626227400000|2021-07-14 01:50:00|637.7|637.1|637.4|636.8|637.7|637.1|637.4|636.8|6
1626227700000|2021-07-14 01:55:00|637.3|636.7|637.4|636.8|637.4|636.8|637.1|636.5|12
1626228000000|2021-07-14 02:00:00|637.3|636.7|637.8|637.2|637.9|637.3|637.1|636.5|12
1626228300000|2021-07-14 02:05:00|637.7|637.1|637.9|637.3|637.9|637.3|637.5|636.9|17
1626228600000|2021-07-14 02:10:00|637.8|637.2|637.4|636.8|637.8|637.2|637.4|636.8|12
1626228900000|2021-07-14 02:15:00|637.6|637|637.7|637.1|637.8|637.2|637.4|636.8|14
1626229200000|2021-07-14 02:20:00|637.6|637|637.9|637.3|637.9|637.3|637.6|637|10
1626229500000|2021-07-14 02:25:00|637.7|637.1|637.7|637.1|637.7|637.1|637.7|637.1|4
1626229800000|2021-07-14 02:30:00|637.6|637|637.4|636.8|637.7|637.1|637.4|636.8|15
1626230100000|2021-07-14 02:35:00|||||||||2
1626230400000|2021-07-14 02:40:00|637.6|637|637.6|637|637.6|637|637.6|637|5
1626230700000|2021-07-14 02:45:00|637.4|636.8|637.6|637|637.6|637|637.4|636.8|5
1626231000000|2021-07-14 02:50:00|637.8|637.2|637.5|636.9|637.9|637.3|637.5|636.9|8
1626231300000|2021-07-14 02:55:00|637.4|636.8|637.4|636.8|637.4|636.8|637.3|636.7|2
1626231600000|2021-07-14 03:00:00|637.6|637|637.6|637|637.6|637|637.6|637|6
1626231900000|2021-07-14 03:05:00|637.4|636.8|637.4|636.8|637.6|637|637.4|636.8|6
1626232200000|2021-07-14 03:10:00|637.5|636.9|637.6|637|637.6|637|637.5|636.9|1
1626232500000|2021-07-14 03:15:00|637.8|637.2|637.9|637.3|637.9|637.3|637.8|637.2|4
1626232800000|2021-07-14 03:20:00|637.8|637.2|637.8|637.2|637.8|637.2|637.6|637|10
1626233100000|2021-07-14 03:25:00|637.7|637.1|637.6|637|637.8|637.2|637.4|636.8|11
1626233400000|2021-07-14 03:30:00|637.7|637.1|637.6|637|637.9|637.3|637.6|637|9
1626233700000|2021-07-14 03:35:00|||||||||5
1626234000000|2021-07-14 03:40:00|637.9|637.3|637.9|637.3|637.9|637.3|637.8|637.2|5
1626234300000|2021-07-14 03:45:00|637.8|637.2|637.8|637.2|637.9|637.3|637.5|636.9|8
1626234600000|2021-07-14 03:50:00|637.9|637.3|637.9|637.3|638.1|637.5|637.9|637.3|8
1626234900000|2021-07-14 03:55:00|637.8|637.2|637.9|637.3|637.9|637.3|637.8|637.2|1
1626235200000|2021-07-14 04:00:00|637.6|637|637.9|637.3|637.9|637.3|637.6|637|5
1626235500000|2021-07-14 04:05:00|637.8|637.2|637.6|637|637.8|637.2|637.6|637|2
1626235800000|2021-07-14 04:10:00|637.7|637.1|637.9|637.3|637.9|637.3|637.7|637.1|6
1626236100000|2021-07-14 04:15:00|637.8|637.2|637.9|637.3|637.9|637.3|637.6|637|5
1626236400000|2021-07-14 04:20:00|||||||||1
1626236700000|2021-07-14 04:25:00|637.8|637.2|637.9|637.3|637.9|637.3|637.8|637.2|2
1626237000000|2021-07-14 04:30:00|637.8|637.2|637.9|637.3|637.9|637.3|637.6|637|19
1626237300000|2021-07-14 04:35:00|638.1|637.5|638.1|637.5|638.1|637.5|638|637.4|4
1626237600000|2021-07-14 04:40:00|638|637.4|638|637.4|638.1|637.5|638|637.4|4
1626237900000|2021-07-14 04:45:00|638.1|637.5|638.1|637.5|638.1|637.5|638|637.4|0
1626238200000|2021-07-14 04:50:00|638.3|637.7|638.2|637.6|638.4|637.8|638.2|637.6|20
1626238500000|2021-07-14 04:55:00|638.1|637.5|637.9|637.3|638.1|637.5|637.9|637.3|1
1626238800000|2021-07-14 05:00:00|638|637.4|638.1|637.5|638.4|637.8|637.6|637|21
1626239100000|2021-07-14 05:05:00|638.2|637.6|638.3|637.7|638.3|637.7|638.1|637.5|8
1626239400000|2021-07-14 05:10:00|638.2|637.6|638.3|637.7|638.3|637.7|638.2|637.6|8
1626239700000|2021-07-14 05:15:00|638.2|637.6|638.6|638|638.6|638|638.2|637.6|19
1626240000000|2021-07-14 05:20:00|638.8|638.2|638.7|638.1|638.8|638.2|638.6|638|18
1626240300000|2021-07-14 05:25:00|638.8|638.2|639.4|638.8|639.4|638.8|638.7|638.1|31
1626240600000|2021-07-14 05:30:00|639.3|638.7|639.2|638.6|639.3|638.7|639.2|638.6|25
1626240900000|2021-07-14 05:35:00|639.3|638.7|639.2|638.6|639.4|638.8|639.2|638.6|23
1626241200000|2021-07-14 05:40:00|639|638.4|639.2|638.6|639.2|638.6|638.9|638.3|6
1626241500000|2021-07-14 05:45:00|639.3|638.7|639.4|638.8|639.4|638.8|639.1|638.5|10
1626241800000|2021-07-14 05:50:00|639.2|638.6|638.9|638.3|639.2|638.6|638.9|638.3|20
1626242100000|2021-07-14 05:55:00|639|638.4|639.3|638.7|639.4|638.8|638.9|638.3|12
1626242400000|2021-07-14 06:00:00|639.2|638.6|639.6|639|640.1|639.5|639|638.4|389
1626242700000|2021-07-14 06:05:00|639.7|639.1|639.7|639.1|639.8|639.2|639.6|639|17
1626243000000|2021-07-14 06:10:00|639.6|639|639.8|639.2|639.8|639.2|639.4|638.8|64
1626243300000|2021-07-14 06:15:00|639.9|639.3|640.3|639.7|640.5|639.9|639.8|639.2|42
1626243600000|2021-07-14 06:20:00|640.6|640|640.8|640.2|640.8|640.2|640.4|639.8|74
1626243900000|2021-07-14 06:25:00|641.1|640.5|641.1|640.5|641.2|640.6|641.1|640.5|16
1626244200000|2021-07-14 06:30:00|640.9|640.3|641.9|641.3|642.1|641.5|640.8|640.2|308
1626244500000|2021-07-14 06:35:00|642|641.4|642.9|642.3|642.9|642.3|641.8|641.2|91
1626244800000|2021-07-14 06:40:00|643|642.4|643.2|642.6|643.2|642.6|642.6|642|30
1626245100000|2021-07-14 06:45:00|643.1|642.5|642.8|642.2|643.2|642.6|642.8|642.2|40
1626245400000|2021-07-14 06:50:00|643|642.4|642.8|642.2|643.1|642.5|642.7|642.1|19
1626245700000|2021-07-14 06:55:00|643|642.4|642.5|641.9|643.1|642.5|642.1|641.5|41
1626246000000|2021-07-14 07:00:00|642.6|642|643.4|642.8|643.8|643.2|642.4|641.8|70
1626246300000|2021-07-14 07:05:00|643.5|642.9|643.2|642.6|643.8|643.2|643.1|642.5|33
1626246600000|2021-07-14 07:10:00|643.3|642.7|643.6|643|644|643.4|643.3|642.7|39
1626246900000|2021-07-14 07:15:00|643.7|643.1|644.6|644|644.8|644.2|643.5|642.9|25
1626247200000|2021-07-14 07:20:00|644.5|643.9|645.2|644.6|645.3|644.7|644.5|643.9|39
1626247500000|2021-07-14 07:25:00|645.3|644.7|646.3|645.7|646.5|645.9|645.1|644.5|145
1626247800000|2021-07-14 07:30:00|646.2|645.6|646.3|645.7|646.9|646.3|646|645.4|73
1626248100000|2021-07-14 07:35:00|646|645.4|646.2|645.6|646.4|645.8|645.8|645.2|39
1626248400000|2021-07-14 07:40:00|646.3|645.7|646.1|645.5|647.2|646.6|646|645.4|825
1626248700000|2021-07-14 07:45:00|646|645.4|645.1|644.5|646.1|645.5|644.8|644.2|109
1626249000000|2021-07-14 07:50:00|645|644.4|644.6|644|645|644.4|644|643.4|42
1626249300000|2021-07-14 07:55:00|644.7|644.1|644.1|643.5|644.7|644.1|644|643.4|16
1626249600000|2021-07-14 08:00:00|644.2|643.6|644.2|643.6|644.2|643.6|644|643.4|25
1626249900000|2021-07-14 08:05:00|644.1|643.5|644.6|644|644.6|644|644.1|643.5|24
1626250200000|2021-07-14 08:10:00|644.5|643.9|644.1|643.5|644.5|643.9|644.1|643.5|126
1626250500000|2021-07-14 08:15:00|644.3|643.7|644.1|643.5|644.3|643.7|644.1|643.5|22
1626250800000|2021-07-14 08:20:00|644|643.4|643.3|642.7|644|643.4|642.7|642.1|33
1626251100000|2021-07-14 08:25:00|643.4|642.8|643.6|643|644.1|643.5|643.3|642.7|60
1626251400000|2021-07-14 08:30:00|643.7|643.1|644.3|643.7|644.7|644.1|643.5|642.9|23
1626251700000|2021-07-14 08:35:00|644.1|643.5|644.6|644|644.6|644|644.1|643.5|17
1626252000000|2021-07-14 08:40:00|644.3|643.7|644.2|643.6|644.3|643.7|644|643.4|26
1626252300000|2021-07-14 08:45:00|644.3|643.7|645.3|644.7|645.8|645.2|644.3|643.7|44
1626252600000|2021-07-14 08:50:00|645.4|644.8|645.1|644.5|645.6|645|644.8|644.2|34
1626252900000|2021-07-14 08:55:00|645.2|644.6|644.3|643.7|645.2|644.6|644|643.4|167
1626253200000|2021-07-14 09:00:00|644.4|643.8|644.5|643.9|645.4|644.8|644.3|643.7|413
1626253500000|2021-07-14 09:05:00|644.6|644|644|643.4|645.1|644.5|643.9|643.3|71
1626253800000|2021-07-14 09:10:00|643.9|643.3|644.2|643.6|644.4|643.8|643.8|643.2|45
1626254100000|2021-07-14 09:15:00|644.3|643.7|643.8|643.2|644.3|643.7|643.6|643|24
1626254400000|2021-07-14 09:20:00|643.7|643.1|643|642.4|643.7|643.1|642.8|642.2|47
1626254700000|2021-07-14 09:25:00|642.9|642.3|643|642.4|643.3|642.7|642.5|641.9|65
1626255000000|2021-07-14 09:30:00|643.2|642.6|643.5|642.9|643.8|643.2|642.8|642.2|52
1626255300000|2021-07-14 09:35:00|643.7|643.1|643.2|642.6|643.8|643.2|643|642.4|22
1626255600000|2021-07-14 09:40:00|643.1|642.5|643.3|642.7|643.8|643.2|643.1|642.5|17
1626255900000|2021-07-14 09:45:00|643.4|642.8|644.5|643.9|644.7|644.1|643.4|642.8|39
1626256200000|2021-07-14 09:50:00|644.4|643.8|644.3|643.7|644.4|643.8|643.5|642.9|29
1626256500000|2021-07-14 09:55:00|644.2|643.6|644.3|643.7|644.3|643.7|644|643.4|35
1626256800000|2021-07-14 10:00:00|644.2|643.6|644.7|644.1|644.9|644.3|644.2|643.6|37
1626257100000|2021-07-14 10:05:00|644.6|644|645|644.4|645.1|644.5|644.6|644|17
1626257400000|2021-07-14 10:10:00|644.8|644.2|644.6|644|645|644.4|644.5|643.9|32
1626257700000|2021-07-14 10:15:00|644.8|644.2|644.5|643.9|645|644.4|644.1|643.5|29
1626258000000|2021-07-14 10:20:00|644.8|644.2|645.7|645.1|645.7|645.1|644.8|644.2|37
1626258300000|2021-07-14 10:25:00|645.8|645.2|645|644.4|646|645.4|645|644.4|24
1626258600000|2021-07-14 10:30:00|645.1|644.5|645.3|644.7|645.5|644.9|645|644.4|46
1626258900000|2021-07-14 10:35:00|645.5|644.9|645.5|644.9|645.8|645.2|645.3|644.7|21
1626259200000|2021-07-14 10:40:00|645.7|645.1|645.8|645.2|645.8|645.2|645.3|644.7|264
1626259500000|2021-07-14 10:45:00|645.5|644.9|645|644.4|645.5|644.9|645|644.4|35
1626259800000|2021-07-14 10:50:00|645.1|644.5|644.6|644|645.2|644.6|644.4|643.8|93
1626260100000|2021-07-14 10:55:00|644.7|644.1|643.8|643.2|644.8|644.2|643.8|643.2|41
1626260400000|2021-07-14 11:00:00|643.9|643.3|644|643.4|645|644.4|643.5|642.9|94
1626260700000|2021-07-14 11:05:00|644.1|643.5|644.8|644.2|645.3|644.7|643.9|643.3|122
1626261000000|2021-07-14 11:10:00|645|644.4|644.8|644.2|645|644.4|644.5|643.9|33
1626261300000|2021-07-14 11:15:00|645|644.4|643.5|642.9|645.3|644.7|643.5|642.9|228
1626261600000|2021-07-14 11:20:00|643.6|643|643.8|643.2|644.3|643.7|643.3|642.7|103
1626261900000|2021-07-14 11:25:00|643.9|643.3|642.9|642.3|644.3|643.7|642.5|641.9|56
1626262200000|2021-07-14 11:30:00|643|642.4|643.2|642.6|643.8|643.2|642.5|641.9|59
1626262500000|2021-07-14 11:35:00|643.3|642.7|642|641.4|643.3|642.7|642|641.4|83
1626262800000|2021-07-14 11:40:00|642.1|641.5|643|642.4|643|642.4|642|641.4|34
1626263100000|2021-07-14 11:45:00|642.9|642.3|643|642.4|643.8|643.2|642.8|642.2|96
1626263400000|2021-07-14 11:50:00|643.3|642.7|642.8|642.2|643.5|642.9|642.8|642.2|215
1626263700000|2021-07-14 11:55:00|642.9|642.3|643.4|642.8|643.5|642.9|642.8|642.2|48
1626264000000|2021-07-14 12:00:00|643.7|643.1|644.3|643.7|644.4|643.8|643.5|642.9|112
1626264300000|2021-07-14 12:05:00|644.4|643.8|645.3|644.7|645.3|644.7|644.1|643.5|91
1626264600000|2021-07-14 12:10:00|645.2|644.6|645.1|644.5|645.7|645.1|645|644.4|112
1626264900000|2021-07-14 12:15:00|645.2|644.6|645.3|644.7|646.1|645.5|645.1|644.5|63
1626265200000|2021-07-14 12:20:00|645.4|644.8|644.7|644.1|645.6|645|644.6|644|57
1626265500000|2021-07-14 12:25:00|644.8|644.2|645.3|644.7|645.4|644.8|644.8|644.2|71
1626265800000|2021-07-14 12:30:00|645.1|644.5|646.1|645.5|646.1|645.5|644.6|644|277
1626266100000|2021-07-14 12:35:00|646.2|645.6|645.8|645.2|646.5|645.9|645.3|644.7|125
1626266400000|2021-07-14 12:40:00|646.1|645.5|646.1|645.5|646.8|646.2|645.8|645.2|189
1626269400000|2021-07-14 13:30:00|646.9|646.3|652.5|651.9|654.1|653.5|646.9|646.3|2969
1626269700000|2021-07-14 13:35:00|652.8|652.2|658.6|658|659.2|658.6|652.5|651.9|1705
1626270000000|2021-07-14 13:40:00|658.5|657.9|656.7|656.1|659.2|658.6|656.2|655.6|1017
1626270300000|2021-07-14 13:45:00|657|656.4|658.3|657.7|660.1|659.5|657|656.4|865
1626270600000|2021-07-14 13:50:00|658.5|657.9|656.1|655.5|659|658.4|656|655.4|766
1626270900000|2021-07-14 13:55:00|656.2|655.6|655|654.4|656.7|656.1|654.1|653.5|777
1626271200000|2021-07-14 14:00:00|655.1|654.5|654.6|654|655.3|654.7|653.8|653.2|522
1626271500000|2021-07-14 14:05:00|654.5|653.9|654.3|653.7|656|655.4|653.8|653.2|489
1626271800000|2021-07-14 14:10:00|654.2|653.6|655.1|654.5|655.3|654.7|653.8|653.2|371
1626272100000|2021-07-14 14:15:00|654.8|654.2|654.1|653.5|655.6|655|653.6|653|482
1626272400000|2021-07-14 14:20:00|654|653.4|653.8|653.2|654.3|653.7|652.8|652.2|398
1626272700000|2021-07-14 14:25:00|653.9|653.3|654.3|653.7|655.1|654.5|653.8|653.2|304
1626273000000|2021-07-14 14:30:00|654.4|653.8|656.1|655.5|656.8|656.2|654.4|653.8|592
1626273300000|2021-07-14 14:35:00|656.3|655.7|656.6|656|657.3|656.7|656.3|655.7|313
1626273600000|2021-07-14 14:40:00|656.5|655.9|654.2|653.6|657.1|656.5|653.9|653.3|569
1626273900000|2021-07-14 14:45:00|654.3|653.7|653.6|653|654.4|653.8|653|652.4|444
1626274200000|2021-07-14 14:50:00|653.5|652.9|654.1|653.5|654.3|653.7|652.1|651.5|495
1626274500000|2021-07-14 14:55:00|654.2|653.6|655.3|654.7|655.5|654.9|653.8|653.2|317
1626274800000|2021-07-14 15:00:00|655.2|654.6|655|654.4|655.9|655.3|654.9|654.3|343
1626275100000|2021-07-14 15:05:00|655.1|654.5|655.1|654.5|655.6|655|654.8|654.2|331
1626275400000|2021-07-14 15:10:00|655|654.4|655.5|654.9|655.8|655.2|654.5|653.9|286
1626275700000|2021-07-14 15:15:00|656|655.4|656.3|655.7|656.4|655.8|655.5|654.9|257
1626276000000|2021-07-14 15:20:00|656.2|655.6|655.6|655|656.3|655.7|655.3|654.7|161
1626276300000|2021-07-14 15:25:00|655.7|655.1|654.8|654.2|656.3|655.7|654.8|654.2|235
1626276600000|2021-07-14 15:30:00|654.5|653.9|654.4|653.8|655.5|654.9|653.5|652.9|356
1626276900000|2021-07-14 15:35:00|654.5|653.9|654.6|654|654.8|654.2|653.8|653.2|232
1626277200000|2021-07-14 15:40:00|654.5|653.9|655.5|654.9|655.6|655|654.4|653.8|236
1626277500000|2021-07-14 15:45:00|655.6|655|655.4|654.8|655.6|655|655|654.4|149
1626277800000|2021-07-14 15:50:00|655.3|654.7|656.1|655.5|656.3|655.7|655.3|654.7|187
1626278100000|2021-07-14 15:55:00|656.3|655.7|655.8|655.2|656.3|655.7|655.5|654.9|369
1626278400000|2021-07-14 16:00:00|655.9|655.3|655.3|654.7|656.1|655.5|655.1|654.5|272
1626278700000|2021-07-14 16:05:00|655.4|654.8|657|656.4|657|656.4|654.8|654.2|227
1626279000000|2021-07-14 16:10:00|657.2|656.6|657.2|656.6|657.3|656.7|656.8|656.2|261
1626279300000|2021-07-14 16:15:00|657.3|656.7|658.8|658.2|658.9|658.3|657.3|656.7|407
1626279600000|2021-07-14 16:20:00|658.6|658|658.6|658|659|658.4|658.4|657.8|124
1626279900000|2021-07-14 16:25:00|658.5|657.9|658.8|658.2|659.3|658.7|658.3|657.7|571
1626280200000|2021-07-14 16:30:00|658.9|658.3|658.5|657.9|659|658.4|658.3|657.7|312
1626280500000|2021-07-14 16:35:00|658.7|658.1|657.8|657.2|658.8|658.2|657.1|656.5|316
1626280800000|2021-07-14 16:40:00|657.6|657|657.1|656.5|658|657.4|656.8|656.2|211
1626281100000|2021-07-14 16:45:00|657|656.4|658|657.4|658.5|657.9|657|656.4|526
1626281400000|2021-07-14 16:50:00|657.9|657.3|658.3|657.7|658.8|658.2|657.5|656.9|394
1626281700000|2021-07-14 16:55:00|658.5|657.9|658.3|657.7|659|658.4|658|657.4|303
1626282000000|2021-07-14 17:00:00|658.5|657.9|657|656.4|658.5|657.9|656.8|656.2|347
1626282300000|2021-07-14 17:05:00|656.8|656.2|657|656.4|657.3|656.7|656.3|655.7|220
1626282600000|2021-07-14 17:10:00|657.1|656.5|658|657.4|658.2|657.6|656.8|656.2|172
1626282900000|2021-07-14 17:15:00|658.3|657.7|658.4|657.8|659.3|658.7|658.3|657.7|330
1626283200000|2021-07-14 17:20:00|658.3|657.7|657.3|656.7|658.8|658.2|657|656.4|250
1626283500000|2021-07-14 17:25:00|657.4|656.8|656.5|655.9|657.4|656.8|656.3|655.7|293
1626283800000|2021-07-14 17:30:00|656.4|655.8|656.1|655.5|657|656.4|656.1|655.5|293
1626284100000|2021-07-14 17:35:00|656|655.4|656|655.4|656.4|655.8|655.8|655.2|212
1626284400000|2021-07-14 17:40:00|656.1|655.5|656.8|656.2|656.8|656.2|656|655.4|182
1626284700000|2021-07-14 17:45:00|656.7|656.1|656.9|656.3|657.5|656.9|656.5|655.9|253
1626285000000|2021-07-14 17:50:00|656.8|656.2|656.3|655.7|657|656.4|656|655.4|328
1626285300000|2021-07-14 17:55:00|656.2|655.6|656.4|655.8|656.6|656|656|655.4|234
1626285600000|2021-07-14 18:00:00|656.3|655.7|656|655.4|657|656.4|656|655.4|470
1626285900000|2021-07-14 18:05:00|656.1|655.5|658.2|657.6|658.2|657.6|656|655.4|711
1626286200000|2021-07-14 18:10:00|658|657.4|657.3|656.7|658.5|657.9|655.4|654.8|3276
1626286500000|2021-07-14 18:15:00|657.5|656.9|657.4|656.8|657.8|657.2|657|656.4|533
1626307200000|2021-07-15 00:00:00|655.8|655.2|655.8|655.2|657.1|656.5|655.5|654.9|325
1626307500000|2021-07-15 00:05:00|656|655.4|655.8|655.2|656.4|655.8|655.8|655.2|92
1626307800000|2021-07-15 00:10:00|655.9|655.3|656.3|655.7|656.5|655.9|655.9|655.3|37
1626308100000|2021-07-15 00:15:00|656.5|655.9|656.2|655.6|656.6|656|656|655.4|44
1626308400000|2021-07-15 00:20:00|656.1|655.5|656.3|655.7|656.6|656|656|655.4|7
1626308700000|2021-07-15 00:25:00|656.4|655.8|656.5|655.9|656.8|656.2|656|655.4|75
1626309000000|2021-07-15 00:30:00|656.6|656|657|656.4|657|656.4|656.6|656|13
1626309300000|2021-07-15 00:35:00|656.8|656.2|656.8|656.2|656.8|656.2|656.7|656.1|16
1626309600000|2021-07-15 00:40:00|656.6|656|656.8|656.2|657.1|656.5|656.6|656|6
1626309900000|2021-07-15 00:45:00|657.1|656.5|657.1|656.5|657.1|656.5|656.8|656.2|52
1626310200000|2021-07-15 00:50:00|657|656.4|657|656.4|657.1|656.5|656.6|656|196
1626310500000|2021-07-15 00:55:00|657.1|656.5|657.1|656.5|657.3|656.7|656.8|656.2|105
1626310800000|2021-07-15 01:00:00|657|656.4|656.3|655.7|657|656.4|656|655.4|57
1626311100000|2021-07-15 01:05:00|656.5|655.9|656.1|655.5|656.6|656|656.1|655.5|51
1626311400000|2021-07-15 01:10:00|656.3|655.7|656.3|655.7|656.3|655.7|656.1|655.5|26
1626311700000|2021-07-15 01:15:00|656.6|656|656.6|656|656.6|656|656.3|655.7|79
1626312000000|2021-07-15 01:20:00|656.5|655.9|656.5|655.9|656.6|656|656.3|655.7|21
1626312300000|2021-07-15 01:25:00|656.6|656|656.8|656.2|656.8|656.2|656.6|656|11
1626312600000|2021-07-15 01:30:00|656.7|656.1|656.8|656.2|656.8|656.2|656.6|656|13
1626312900000|2021-07-15 01:35:00|656.6|656|656.6|656|656.7|656.1|656.3|655.7|21
1626313200000|2021-07-15 01:40:00|656.7|656.1|656.6|656|656.8|656.2|656.3|655.7|14
1626313500000|2021-07-15 01:45:00|656.5|655.9|656.6|656|656.8|656.2|656.3|655.7|21
1626313800000|2021-07-15 01:50:00|||||||||9
1626314100000|2021-07-15 01:55:00|656.5|655.9|656.2|655.6|656.5|655.9|656.1|655.5|9
1626314400000|2021-07-15 02:00:00|656.3|655.7|656.3|655.7|656.5|655.9|656.3|655.7|3
1626314700000|2021-07-15 02:05:00|656.2|655.6|655.8|655.2|656.2|655.6|655.8|655.2|13
1626315000000|2021-07-15 02:10:00|655.7|655.1|655.6|655|655.8|655.2|655.6|655|9
1626315300000|2021-07-15 02:15:00|655.8|655.2|656.1|655.5|656.1|655.5|655.7|655.1|12
1626315600000|2021-07-15 02:20:00|655.8|655.2|656.1|655.5|656.1|655.5|655.8|655.2|9
1626315900000|2021-07-15 02:25:00|655.8|655.2|655.8|655.2|655.8|655.2|655.8|655.2|11
1626316200000|2021-07-15 02:30:00|656|655.4|656.1|655.5|656.1|655.5|655.6|655|16
1626316500000|2021-07-15 02:35:00|||||||||2
1626316800000|2021-07-15 02:40:00|656|655.4|656.1|655.5|656.1|655.5|655.8|655.2|17
1626317100000|2021-07-15 02:45:00|655.8|655.2|655.8|655.2|656.1|655.5|655.8|655.2|21
1626317400000|2021-07-15 02:50:00|656|655.4|655.8|655.2|656.1|655.5|655.8|655.2|5
1626317700000|2021-07-15 02:55:00|655.6|655|655.8|655.2|655.8|655.2|655.6|655|6
1626318000000|2021-07-15 03:00:00|||||||||3
1626318300000|2021-07-15 03:05:00|655.9|655.3|655.8|655.2|655.9|655.3|655.6|655|10
1626318600000|2021-07-15 03:10:00|655.7|655.1|655.8|655.2|655.8|655.2|655.6|655|12
1626318900000|2021-07-15 03:15:00|655.9|655.3|655.7|655.1|655.9|655.3|655.7|655.1|12
1626319200000|2021-07-15 03:20:00|655.8|655.2|655.8|655.2|655.9|655.3|655.7|655.1|20
1626319500000|2021-07-15 03:25:00|655.9|655.3|655.8|655.2|655.9|655.3|655.8|655.2|3
1626319800000|2021-07-15 03:30:00|655.7|655.1|655.9|655.3|655.9|655.3|655.6|655|6
1626320100000|2021-07-15 03:35:00|655.6|655|655.8|655.2|655.8|655.2|655.6|655|12
1626320400000|2021-07-15 03:40:00|655.9|655.3|655.8|655.2|655.9|655.3|655.6|655|3
1626320700000|2021-07-15 03:45:00|655.9|655.3|655.8|655.2|655.9|655.3|655.8|655.2|4
1626321000000|2021-07-15 03:50:00|655.9|655.3|656.1|655.5|656.1|655.5|655.8|655.2|4
1626321300000|2021-07-15 03:55:00|655.8|655.2|655.8|655.2|655.8|655.2|655.8|655.2|10
1626321600000|2021-07-15 04:00:00|||||||||7
1626321900000|2021-07-15 04:05:00|655.9|655.3|656.1|655.5|656.3|655.7|655.8|655.2|13
1626322200000|2021-07-15 04:10:00|655.9|655.3|655.8|655.2|655.9|655.3|655.8|655.2|13
1626322500000|2021-07-15 04:15:00|655.9|655.3|656.1|655.5|656.2|655.6|655.8|655.2|4
1626322800000|2021-07-15 04:20:00|656|655.4|656.1|655.5|656.1|655.5|655.8|655.2|7
1626323100000|2021-07-15 04:25:00|656|655.4|655.9|655.3|656.1|655.5|655.9|655.3|5
1626323400000|2021-07-15 04:30:00|656|655.4|655.8|655.2|656|655.4|655.8|655.2|7
1626323700000|2021-07-15 04:35:00|656.1|655.5|656.6|656|656.6|656|655.8|655.2|9
1626324000000|2021-07-15 04:40:00|656.5|655.9|656.1|655.5|656.5|655.9|656.1|655.5|8
1626324300000|2021-07-15 04:45:00|656|655.4|656.1|655.5|656.3|655.7|656|655.4|3
1626324600000|2021-07-15 04:50:00|656|655.4|656.3|655.7|656.4|655.8|656|655.4|4
1626324900000|2021-07-15 04:55:00|656.1|655.5|656.1|655.5|656.2|655.6|656.1|655.5|3
1626325200000|2021-07-15 05:00:00|656.3|655.7|656.3|655.7|656.6|656|656.3|655.7|12
1626325500000|2021-07-15 05:05:00|656.4|655.8|656.3|655.7|656.4|655.8|656.3|655.7|4
1626325800000|2021-07-15 05:10:00|656.4|655.8|656.3|655.7|656.4|655.8|656.3|655.7|4
1626326100000|2021-07-15 05:15:00|656.4|655.8|656.8|656.2|656.8|656.2|656.3|655.7|34
1626326400000|2021-07-15 05:20:00|||||||||6
1626326700000|2021-07-15 05:25:00|656.9|656.3|656.8|656.2|656.9|656.3|656.8|656.2|5
1626327000000|2021-07-15 05:30:00|656.9|656.3|656.9|656.3|657.1|656.5|656.8|656.2|15
1626327300000|2021-07-15 05:35:00|657.1|656.5|657|656.4|657.1|656.5|656.9|656.3|15
1626327600000|2021-07-15 05:40:00|656.9|656.3|657.1|656.5|657.1|656.5|656.9|656.3|4
1626327900000|2021-07-15 05:45:00|657|656.4|657|656.4|657.1|656.5|656.9|656.3|13
1626328200000|2021-07-15 05:50:00|656.9|656.3|656.8|656.2|656.9|656.3|656.8|656.2|4
1626328500000|2021-07-15 05:55:00|656.7|656.1|656.3|655.7|656.7|656.1|656.3|655.7|15
1626328800000|2021-07-15 06:00:00|656.5|655.9|656.8|656.2|656.8|656.2|656.5|655.9|11
1626329100000|2021-07-15 06:05:00|657|656.4|656.6|656|657.1|656.5|656.5|655.9|74
1626329400000|2021-07-15 06:10:00|656.3|655.7|655.9|655.3|656.3|655.7|655.9|655.3|16
1626329700000|2021-07-15 06:15:00|655.8|655.2|656.8|656.2|656.8|656.2|655.8|655.2|51
1626330000000|2021-07-15 06:20:00|656.6|656|656.6|656|656.8|656.2|656.6|656|15
1626330300000|2021-07-15 06:25:00|656.3|655.7|656.3|655.7|656.3|655.7|656.1|655.5|34
1626330600000|2021-07-15 06:30:00|656.2|655.6|656.2|655.6|656.3|655.7|656.1|655.5|8
1626330900000|2021-07-15 06:35:00|656.1|655.5|656.6|656|656.6|656|656|655.4|35
1626331200000|2021-07-15 06:40:00|656.3|655.7|656.3|655.7|656.4|655.8|656.3|655.7|9
1626331500000|2021-07-15 06:45:00|656.5|655.9|656.6|656|656.6|656|656.3|655.7|10
1626331800000|2021-07-15 06:50:00|656.5|655.9|656.6|656|656.6|656|656.4|655.8|14
1626332100000|2021-07-15 06:55:00|656.5|655.9|657|656.4|657|656.4|656.1|655.5|37
1626332400000|2021-07-15 07:00:00|657.1|656.5|656.8|656.2|657.8|657.2|656.8|656.2|61
1626332700000|2021-07-15 07:05:00|656.6|656|655.8|655.2|656.6|656|655.6|655|32
1626333000000|2021-07-15 07:10:00|655.7|655.1|655.6|655|655.9|655.3|655.3|654.7|29
1626333300000|2021-07-15 07:15:00|656|655.4|656.9|656.3|657.1|656.5|655.9|655.3|77
1626333600000|2021-07-15 07:20:00|656.8|656.2|656.3|655.7|656.9|656.3|656.3|655.7|22
1626333900000|2021-07-15 07:25:00|656.1|655.5|655.9|655.3|656.1|655.5|655.6|655|35
1626334200000|2021-07-15 07:30:00|655.7|655.1|655.6|655|655.7|655.1|655.1|654.5|55
1626334500000|2021-07-15 07:35:00|655.5|654.9|655|654.4|655.6|655|654.9|654.3|50
1626334800000|2021-07-15 07:40:00|655.1|654.5|655.3|654.7|655.6|655|655.1|654.5|14
1626335100000|2021-07-15 07:45:00|655.1|654.5|656.1|655.5|656.1|655.5|655.1|654.5|32
1626335400000|2021-07-15 07:50:00|656.2|655.6|655.3|654.7|656.2|655.6|655.3|654.7|68
1626335700000|2021-07-15 07:55:00|655.2|654.6|655.1|654.5|655.5|654.9|654.9|654.3|21
1626336000000|2021-07-15 08:00:00|655|654.4|654.8|654.2|655.1|654.5|654.8|654.2|30
1626336300000|2021-07-15 08:05:00|654.6|654|654.3|653.7|654.9|654.3|654.1|653.5|75
1626336600000|2021-07-15 08:10:00|654.1|653.5|654.3|653.7|655.1|654.5|654.1|653.5|99
1626336900000|2021-07-15 08:15:00|654.1|653.5|654.4|653.8|654.4|653.8|654.1|653.5|24
1626337200000|2021-07-15 08:20:00|654.3|653.7|654.1|653.5|654.8|654.2|654.1|653.5|87
1626337500000|2021-07-15 08:25:00|654.2|653.6|654.9|654.3|655.1|654.5|654.1|653.5|231
1626337800000|2021-07-15 08:30:00|655.1|654.5|656.6|656|656.8|656.2|655|654.4|255
1626338100000|2021-07-15 08:35:00|656.5|655.9|656.6|656|657.2|656.6|656.3|655.7|164
1626338400000|2021-07-15 08:40:00|656.8|656.2|657.6|657|657.6|657|656.8|656.2|272
1626338700000|2021-07-15 08:45:00|657.8|657.2|657.3|656.7|658.2|657.6|657.3|656.7|130
1626339000000|2021-07-15 08:50:00|657.1|656.5|658.3|657.7|658.3|657.7|656.8|656.2|71
1626339300000|2021-07-15 08:55:00|658.1|657.5|657.6|657|658.7|658.1|657.6|657|41
1626339600000|2021-07-15 09:00:00|657.5|656.9|657.1|656.5|657.8|657.2|657|656.4|29
1626339900000|2021-07-15 09:05:00|657|656.4|656.9|656.3|657.6|657|656.8|656.2|45
1626340200000|2021-07-15 09:10:00|657|656.4|657.6|657|657.8|657.2|656.9|656.3|43
1626340500000|2021-07-15 09:15:00|657.8|657.2|657.1|656.5|657.8|657.2|656.9|656.3|12
1626340800000|2021-07-15 09:20:00|657|656.4|657|656.4|657.6|657|656.8|656.2|31
1626341100000|2021-07-15 09:25:00|657.1|656.5|657.1|656.5|657.4|656.8|656.8|656.2|24
1626341400000|2021-07-15 09:30:00|657.2|656.6|657.1|656.5|657.3|656.7|656.9|656.3|6
1626341700000|2021-07-15 09:35:00|657|656.4|657.5|656.9|657.6|657|656.9|656.3|22
1626342000000|2021-07-15 09:40:00|657.4|656.8|656.6|656|657.4|656.8|656.6|656|20
1626342300000|2021-07-15 09:45:00|656.7|656.1|657.5|656.9|657.6|657|656.7|656.1|16
1626342600000|2021-07-15 09:50:00|657.6|657|656.8|656.2|658.1|657.5|656.8|656.2|27
1626342900000|2021-07-15 09:55:00|656.6|656|657.3|656.7|658.3|657.7|656.6|656|73
1626343200000|2021-07-15 10:00:00|657.2|656.6|657.3|656.7|657.5|656.9|656.8|656.2|27
1626343500000|2021-07-15 10:05:00|657.2|656.6|657.1|656.5|657.6|657|656.6|656|18
1626343800000|2021-07-15 10:10:00|657|656.4|657.4|656.8|657.4|656.8|656.8|656.2|11
1626344100000|2021-07-15 10:15:00|657.3|656.7|657.9|657.3|657.9|657.3|657.1|656.5|47
1626344400000|2021-07-15 10:20:00|657.7|657.1|657.1|656.5|657.9|657.3|657.1|656.5|17
1626344700000|2021-07-15 10:25:00|656.7|656.1|656.4|655.8|657|656.4|656.4|655.8|9
1626345000000|2021-07-15 10:30:00|656.2|655.6|656.9|656.3|656.9|656.3|656.2|655.6|27
1626345300000|2021-07-15 10:35:00|656.7|656.1|657.1|656.5|657.1|656.5|656.6|656|10
1626345600000|2021-07-15 10:40:00|656.9|656.3|657.9|657.3|657.9|657.3|656.4|655.8|71
1626345900000|2021-07-15 10:45:00|657.6|657|657.6|657|657.6|657|656.9|656.3|82
1626346200000|2021-07-15 10:50:00|657.5|656.9|656.9|656.3|657.6|657|656.4|655.8|49
1626346500000|2021-07-15 10:55:00|656.7|656.1|656.9|656.3|657.2|656.6|656.6|656|18
1626346800000|2021-07-15 11:00:00|657.1|656.5|656.4|655.8|657.1|656.5|656.1|655.5|15
1626347100000|2021-07-15 11:05:00|656.3|655.7|655.6|655|656.3|655.7|655.4|654.8|54
1626347400000|2021-07-15 11:10:00|655.7|655.1|655.9|655.3|655.9|655.3|655.6|655|3
1626347700000|2021-07-15 11:15:00|655.8|655.2|655.5|654.9|656.1|655.5|655.4|654.8|62
1626348000000|2021-07-15 11:20:00|655.6|655|655.6|655|656|655.4|655.4|654.8|23
1626348300000|2021-07-15 11:25:00|655.5|654.9|655.6|655|655.7|655.1|655.4|654.8|25
1626348600000|2021-07-15 11:30:00|655.5|654.9|656.5|655.9|656.5|655.9|655.4|654.8|43
1626348900000|2021-07-15 11:35:00|656.4|655.8|655.5|654.9|656.5|655.9|655.5|654.9|51
1626349200000|2021-07-15 11:40:00|655.4|654.8|656.4|655.8|656.5|655.9|655.4|654.8|62
1626349500000|2021-07-15 11:45:00|656.5|655.9|657.7|657.1|657.9|657.3|656.5|655.9|72
1626349800000|2021-07-15 11:50:00|657.6|657|657.2|656.6|658.1|657.5|657.2|656.6|40
1626350100000|2021-07-15 11:55:00|657.1|656.5|657.5|656.9|657.6|657|656.9|656.3|34
1626350400000|2021-07-15 12:00:00|657.4|656.8|657.1|656.5|657.6|657|656.8|656.2|71
1626350700000|2021-07-15 12:05:00|657.2|656.6|657.4|656.8|657.6|657|657.1|656.5|53
1626351000000|2021-07-15 12:10:00|657.6|657|657.6|657|657.8|657.2|656.7|656.1|57
1626351300000|2021-07-15 12:15:00|657.4|656.8|657.1|656.5|657.4|656.8|656.6|656|267
1626351600000|2021-07-15 12:20:00|657|656.4|657.6|657|657.9|657.3|656.9|656.3|89
1626351900000|2021-07-15 12:25:00|657.5|656.9|657.8|656.8|658.1|657.5|657.4|656.8|60
1626352200000|2021-07-15 12:30:00|657.5|657.2|658.6|658|659.1|658.5|657|656.4|187
1626352500000|2021-07-15 12:35:00|658.8|658.2|659.4|658.8|659.7|659.1|658.3|657.7|200
1626352800000|2021-07-15 12:40:00|659.1|658.5|659.4|658.8|659.8|659.2|658.9|658.3|200
1626355800000|2021-07-15 13:30:00|659|658.4|661|660.4|663.2|662.6|656.1|655.5|1314
1626356100000|2021-07-15 13:35:00|661.3|660.3|659.7|659.1|661.4|660.8|658.6|658|594
1626356400000|2021-07-15 13:40:00|659.6|659|660.2|659.6|661.9|661.3|659.4|658.8|503
1626356700000|2021-07-15 13:45:00|660.1|659.5|661.5|660.9|662.1|661.5|659.7|659.1|446
1626357000000|2021-07-15 13:50:00|661.4|660.8|661.9|661.3|662.8|662.2|661.4|660.8|370
1626357300000|2021-07-15 13:55:00|661.7|661.1|664.2|663.6|665|664.4|661.7|661.1|601
1626357600000|2021-07-15 14:00:00|664.3|663.7|667|666.4|667.7|667.1|664.3|663.7|1539
1626357900000|2021-07-15 14:05:00|667.1|666.5|666.8|666.2|667.6|667|666|665.4|927
1626358200000|2021-07-15 14:10:00|666.9|666.3|667.7|667.1|667.9|667.3|666.1|665.5|503
1626358500000|2021-07-15 14:15:00|667.8|667.2|669.2|668.6|670.1|669.5|667.2|666.6|1574
1626358800000|2021-07-15 14:20:00|669.3|668.7|668.9|668.3|669.8|669.2|667.6|667|493
1626359100000|2021-07-15 14:25:00|669|668.4|668.9|668.3|669.4|668.8|668.6|668|267
1626359400000|2021-07-15 14:30:00|668.6|668|671.1|670.5|671.1|670.5|668.1|667.5|665
1626359700000|2021-07-15 14:35:00|671.4|670.8|669.4|668.8|671.4|670.8|669.4|668.8|448
1626360000000|2021-07-15 14:40:00|669.5|668.9|667.2|666.6|669.9|669.3|667.2|666.6|560
1626360300000|2021-07-15 14:45:00|667.4|666.8|667.6|667|668.4|667.8|666.8|666.2|538
1626360600000|2021-07-15 14:50:00|667.7|667.1|667.2|666.6|668.6|668|667.2|666.6|273
1626360900000|2021-07-15 14:55:00|667.3|666.7|667.9|667.3|668.4|667.8|666.7|666.1|241
1626361200000|2021-07-15 15:00:00|667.8|667.2|669.5|668.9|669.5|668.9|667.8|667.2|344
1626361500000|2021-07-15 15:05:00|669.4|668.8|669.8|669.2|669.9|669.3|669.2|668.6|327
1626361800000|2021-07-15 15:10:00|669.7|669.1|668|667.4|669.9|669.3|667.9|667.3|243
1626362100000|2021-07-15 15:15:00|668.2|667.6|668.7|668.1|669.2|668.6|668.2|667.6|147
1626362400000|2021-07-15 15:20:00|668.8|668.2|667.7|667.1|668.9|668.3|667.7|667.1|260
1626362700000|2021-07-15 15:25:00|667.9|667.3|667.5|666.9|668|667.4|667.2|666.6|225
1626363000000|2021-07-15 15:30:00|667.6|667|667.7|667.1|668.4|667.8|667.4|666.8|134
1626363300000|2021-07-15 15:35:00|667.6|667|668.2|667.6|668.4|667.8|667.6|667|171
1626363600000|2021-07-15 15:40:00|668.1|667.5|669.4|668.8|669.7|669.1|668.1|667.5|364
1626363900000|2021-07-15 15:45:00|669.7|669.1|668.2|667.6|669.7|669.1|668.2|667.6|265
1626364200000|2021-07-15 15:50:00|668|667.4|666.7|666.1|668|667.4|666|665.4|383
1626364500000|2021-07-15 15:55:00|666.8|666.2|666.7|666.1|666.9|666.3|665.7|665.1|257
1626364800000|2021-07-15 16:00:00|666.8|666.2|668.2|667.6|668.6|668|666.7|666.1|795
1626365100000|2021-07-15 16:05:00|668.3|667.7|668.9|668.3|669.1|668.5|668.3|667.7|222
1626365400000|2021-07-15 16:10:00|669.1|668.5|668.9|668.3|669.6|669|668.8|668.2|126
1626365700000|2021-07-15 16:15:00|669.1|668.5|669.4|668.8|669.4|668.8|668.9|668.3|196
1626366000000|2021-07-15 16:20:00|670.1|669.5|671.3|670.7|671.4|670.8|670|669.4|507
1626366300000|2021-07-15 16:25:00|671.2|670.6|671.1|670.5|671.4|670.8|670.4|669.8|455
1626366600000|2021-07-15 16:30:00|671.2|670.6|672|671.4|672.6|672|671.1|670.5|1069
1626366900000|2021-07-15 16:35:00|672.1|671.5|672.2|671.6|672.3|671.7|671.3|670.7|704
1626367200000|2021-07-15 16:40:00|672.1|671.5|674|673.4|674|673.4|671.8|671.2|360
1626367500000|2021-07-15 16:45:00|674.6|674|675.1|674.5|675.8|675.2|674.6|674|592
1626367800000|2021-07-15 16:50:00|675|674.4|673.8|673.2|675.1|674.5|673.6|673|377
1626368100000|2021-07-15 16:55:00|673.9|673.3|673.6|673|674.4|673.8|673.6|673|430
1626368400000|2021-07-15 17:00:00|673.9|673.3|673.5|672.9|674.8|674.2|672.9|672.3|556
1626368700000|2021-07-15 17:05:00|673.6|673|672.8|672.2|673.6|673|672.1|671.5|223
1626369000000|2021-07-15 17:10:00|672.9|672.3|672.3|671.7|673.1|672.5|671.8|671.2|194
1626369300000|2021-07-15 17:15:00|672.4|671.8|672.2|671.6|672.8|672.2|672|671.4|237
1626369600000|2021-07-15 17:20:00|672.3|671.7|672.5|671.9|673|672.4|672.3|671.7|145
1626369900000|2021-07-15 17:25:00|672.6|672|672.3|671.7|672.8|672.2|672.3|671.7|199
1626370200000|2021-07-15 17:30:00|672.4|671.8|674|673.4|674.1|673.5|672.4|671.8|221
1626370500000|2021-07-15 17:35:00|674.5|673.9|674.1|673.5|674.8|674.2|674|673.4|252
1626370800000|2021-07-15 17:40:00|674.3|673.7|674.2|673.6|674.6|674|673.8|673.2|325
1626371100000|2021-07-15 17:45:00|674.3|673.7|672.8|672.2|674.3|673.7|672.4|671.8|382
1626371400000|2021-07-15 17:50:00|672.6|672|673.2|672.6|673.3|672.7|672.1|671.5|435
1626371700000|2021-07-15 17:55:00|673.1|672.5|673.8|673.2|674.1|673.5|672.4|671.8|408
1626372000000|2021-07-15 18:00:00|674.1|673.5|671.8|671.2|674.3|673.7|671.8|671.2|473
1626372300000|2021-07-15 18:05:00|671.9|671.3|672.3|671.7|672.8|672.2|670.8|670.2|954
1626372600000|2021-07-15 18:10:00|672.2|671.6|674.1|673.5|675|674.4|671.8|671.2|1603
1626372900000|2021-07-15 18:15:00|673.8|673.2|674.5|673.9|675.4|674.8|673.1|672.5|921
1626393600000|2021-07-16 00:00:00|674.2|673.6|675.6|675|677.4|676.8|673.2|672.6|426
1626393900000|2021-07-16 00:05:00|675.7|675.1|677.8|677.2|678|677.4|675.7|675.1|218
1626394200000|2021-07-16 00:10:00|677.6|677|676.5|675.9|678.3|677.7|676.5|675.9|173
1626394500000|2021-07-16 00:15:00|676.6|676|675.8|675.2|676.8|676.2|675.8|675.2|46
1626394800000|2021-07-16 00:20:00|675.9|675.3|675.3|674.7|676|675.4|675|674.4|129
1626395100000|2021-07-16 00:25:00|675.5|674.9|675.6|675|675.8|675.2|675.3|674.7|46
1626395400000|2021-07-16 00:30:00|675.5|674.9|675.5|674.9|675.8|675.2|675.3|674.7|58
1626395700000|2021-07-16 00:35:00|675.7|675.1|675.5|674.9|675.7|675.1|675.4|674.8|18
1626396000000|2021-07-16 00:40:00|675.8|675.2|675.8|675.2|675.9|675.3|675.5|674.9|42
1626396300000|2021-07-16 00:45:00|676|675.4|676.8|676.2|676.8|676.2|676|675.4|22
1626396600000|2021-07-16 00:50:00|676.5|675.9|676.8|676.2|676.8|676.2|676.5|675.9|30
1626396900000|2021-07-16 00:55:00|676.6|676|676.8|676.2|676.8|676.2|676.3|675.7|51
1626397200000|2021-07-16 01:00:00|676.5|675.9|675.9|675.3|676.5|675.9|675.8|675.2|21
1626397500000|2021-07-16 01:05:00|676|675.4|676|675.4|676.3|675.7|675.8|675.2|29
1626397800000|2021-07-16 01:10:00|675.9|675.3|676|675.4|676.3|675.7|675.8|675.2|24
1626398100000|2021-07-16 01:15:00|676.2|675.6|676.5|675.9|676.5|675.9|676.2|675.6|26
1626398400000|2021-07-16 01:20:00|676.3|675.7|676.8|676.2|676.8|676.2|676.3|675.7|28
1626398700000|2021-07-16 01:25:00|676.7|676.1|676.5|675.9|676.8|676.2|676.3|675.7|20
1626399000000|2021-07-16 01:30:00|676.4|675.8|676.5|675.9|676.6|676|676.2|675.6|14
1626399300000|2021-07-16 01:35:00|676.4|675.8|676.3|675.7|676.5|675.9|676.3|675.7|20
1626399600000|2021-07-16 01:40:00|676.5|675.9|676.3|675.7|676.5|675.9|676.1|675.5|28
1626399900000|2021-07-16 01:45:00|676|675.4|675.5|674.9|676.1|675.5|675.5|674.9|54
1626400200000|2021-07-16 01:50:00|675.8|675.2|676|675.4|676|675.4|675.6|675|19
1626400500000|2021-07-16 01:55:00|675.8|675.2|676.1|675.5|676.1|675.5|675.6|675|21
1626400800000|2021-07-16 02:00:00|676.2|675.6|675.8|675.2|676.3|675.7|675.8|675.2|13
1626401100000|2021-07-16 02:05:00|675.6|675|676.3|675.7|676.3|675.7|675.6|675|15
1626401400000|2021-07-16 02:10:00|676.2|675.6|676.1|675.5|676.3|675.7|676.1|675.5|13
1626401700000|2021-07-16 02:15:00|676.3|675.7|676.6|676|676.6|676|676.3|675.7|38
1626402000000|2021-07-16 02:20:00|676.4|675.8|676.3|675.7|676.6|676|676.3|675.7|13
1626402300000|2021-07-16 02:25:00|676.6|676|676.6|676|676.6|676|676.5|675.9|7
1626402600000|2021-07-16 02:30:00|676.5|675.9|676.3|675.7|676.6|676|676.3|675.7|26
1626402900000|2021-07-16 02:35:00|676.4|675.8|676.6|676|676.6|676|676.3|675.7|7
1626403200000|2021-07-16 02:40:00|676.7|676.1|677.3|676.7|677.3|676.7|676.6|676|22
1626403500000|2021-07-16 02:45:00|677.5|676.9|677.5|676.9|677.8|677.2|677.5|676.9|30
1626403800000|2021-07-16 02:50:00|677.6|677|677.6|677|677.8|677.2|677.5|676.9|36
1626404100000|2021-07-16 02:55:00|677.5|676.9|677.6|677|677.6|677|677.5|676.9|7
1626404400000|2021-07-16 03:00:00|677.5|676.9|677.3|676.7|677.6|677|677.3|676.7|26
1626404700000|2021-07-16 03:05:00|677.2|676.6|677.3|676.7|677.3|676.7|677.2|676.6|26
1626405000000|2021-07-16 03:10:00|677.6|677|677.6|677|677.8|677.2|677.3|676.7|27
1626405300000|2021-07-16 03:15:00|677.5|676.9|677.6|677|677.7|677.1|677.3|676.7|9
1626405600000|2021-07-16 03:20:00|677.3|676.7|677.3|676.7|677.3|676.7|677.1|676.5|9
1626405900000|2021-07-16 03:25:00|677.2|676.6|677.1|676.5|677.2|676.6|677.1|676.5|7
1626406200000|2021-07-16 03:30:00|677|676.4|677.1|676.5|677.1|676.5|677|676.4|8
1626406500000|2021-07-16 03:35:00|677|676.4|677.3|676.7|677.3|676.7|676.8|676.2|13
1626406800000|2021-07-16 03:40:00|677.1|676.5|677.1|676.5|677.1|676.5|677.1|676.5|6
1626407100000|2021-07-16 03:45:00|677|676.4|677.1|676.5|677.1|676.5|677|676.4|5
1626407400000|2021-07-16 03:50:00|||||||||2
1626407700000|2021-07-16 03:55:00|677.3|676.7|677.2|676.6|677.3|676.7|677.2|676.6|11
1626408000000|2021-07-16 04:00:00|677.3|676.7|677.3|676.7|677.3|676.7|677.3|676.7|1
1626408300000|2021-07-16 04:05:00|677.6|677|677.6|677|677.6|677|677.6|677|3
1626408600000|2021-07-16 04:10:00|677.3|676.7|677.6|677|677.9|677.3|677.3|676.7|34
1626408900000|2021-07-16 04:15:00|677.8|677.2|677.6|677|677.9|677.3|677.6|677|3
1626409200000|2021-07-16 04:20:00|677.7|677.1|677.6|677|677.7|677.1|677.3|676.7|24
1626409500000|2021-07-16 04:25:00|||||||||4
1626409800000|2021-07-16 04:30:00|677.4|676.8|677.6|677|677.6|677|677.4|676.8|1
1626410100000|2021-07-16 04:35:00|||||||||6
1626410400000|2021-07-16 04:40:00|677.5|676.9|677.6|677|677.6|677|677.5|676.9|0
1626410700000|2021-07-16 04:45:00|677.5|676.9|677.3|676.7|677.5|676.9|677.3|676.7|6
1626411000000|2021-07-16 04:50:00|677.1|676.5|677.6|677|677.6|677|677|676.4|5
1626411300000|2021-07-16 04:55:00|677.7|677.1|677.8|677.2|677.9|677.3|677.7|677.1|9
1626411600000|2021-07-16 05:00:00|677.9|677.3|678.1|677.5|678.1|677.5|677.8|677.2|13
1626411900000|2021-07-16 05:05:00|678|677.4|678.1|677.5|678.1|677.5|678|677.4|5
1626412200000|2021-07-16 05:10:00|678.3|677.7|678|677.4|678.4|677.8|678|677.4|62
1626412500000|2021-07-16 05:15:00|678.3|677.7|678.1|677.5|678.3|677.7|678|677.4|11
1626412800000|2021-07-16 05:20:00|678|677.4|677.5|676.9|678.1|677.5|677.5|676.9|16
1626413100000|2021-07-16 05:25:00|677.4|676.8|677.3|676.7|677.4|676.8|676.9|676.3|12
1626413400000|2021-07-16 05:30:00|677|676.4|677.6|677|677.6|677|676.8|676.2|42
1626413700000|2021-07-16 05:35:00|677.5|676.9|677.3|676.7|677.5|676.9|677.1|676.5|8
1626414000000|2021-07-16 05:40:00|677.2|676.6|677|676.4|677.2|676.6|677|676.4|2
1626414300000|2021-07-16 05:45:00|676.8|676.2|676.9|676.3|677|676.4|676.8|676.2|13
1626414600000|2021-07-16 05:50:00|677|676.4|677.6|677|677.6|677|677|676.4|18
1626414900000|2021-07-16 05:55:00|677.3|676.7|677.5|676.9|677.6|677|677.3|676.7|10
1626415200000|2021-07-16 06:00:00|677.6|677|677.1|676.5|677.6|677|677.1|676.5|11
1626415500000|2021-07-16 06:05:00|677.2|676.6|677.1|676.5|677.3|676.7|677.1|676.5|10
1626415800000|2021-07-16 06:10:00|677.2|676.6|677.3|676.7|677.6|677|677.2|676.6|17
1626416100000|2021-07-16 06:15:00|677.5|676.9|677.6|677|677.8|677.2|677.4|676.8|40
1626416400000|2021-07-16 06:20:00|677.7|677.1|677.6|677|677.7|677.1|677.5|676.9|0
1626416700000|2021-07-16 06:25:00|677.4|676.8|677.5|676.9|677.8|677.2|677.4|676.8|41
1626417000000|2021-07-16 06:30:00|677.3|676.7|677.6|677|677.6|677|677.1|676.5|14
1626417300000|2021-07-16 06:35:00|677.5|676.9|677.8|677.2|677.8|677.2|677.5|676.9|48
1626417600000|2021-07-16 06:40:00|||||||||2
1626417900000|2021-07-16 06:45:00|677.7|677.1|677.1|676.5|677.8|677.2|676.8|676.2|69
1626418200000|2021-07-16 06:50:00|677.2|676.6|677.6|677|677.6|677|676.8|676.2|62
1626418500000|2021-07-16 06:55:00|677.5|676.9|678.4|677.8|678.4|677.8|677.5|676.9|26
1626418800000|2021-07-16 07:00:00|678.3|677.7|677.8|677.2|678.4|677.8|677.6|677|34
1626419100000|2021-07-16 07:05:00|677.5|676.9|677.3|676.7|677.8|677.2|676.8|676.2|81
1626419400000|2021-07-16 07:10:00|677.4|676.8|678.2|677.6|678.2|677.6|677|676.4|106
1626419700000|2021-07-16 07:15:00|678.3|677.7|677.2|676.6|678.3|677.7|677.2|676.6|18
1626420000000|2021-07-16 07:20:00|677.3|676.7|677|676.4|677.3|676.7|677|676.4|16
1626420300000|2021-07-16 07:25:00|676.8|676.2|676.7|676.1|677|676.4|676.6|676|39
1626420600000|2021-07-16 07:30:00|676.5|675.9|676.2|675.6|676.6|676|676|675.4|52
1626420900000|2021-07-16 07:35:00|676|675.4|675.2|674.6|676.2|675.6|675|674.4|80
1626421200000|2021-07-16 07:40:00|675.3|674.7|675.2|674.6|675.7|675.1|675.2|674.6|32
1626421500000|2021-07-16 07:45:00|675.4|674.8|676.7|676.1|676.7|676.1|675.4|674.8|43
1626421800000|2021-07-16 07:50:00|676.6|676|677|676.4|677.1|676.5|676.5|675.9|18
1626422100000|2021-07-16 07:55:00|677.2|676.6|677.3|676.7|677.7|677.1|676.6|676|61
1626422400000|2021-07-16 08:00:00|677.5|676.9|677.5|676.9|677.6|677|677|676.4|29
1626422700000|2021-07-16 08:05:00|677.6|677|678.8|678.2|679|678.4|677.2|676.6|67
1626423000000|2021-07-16 08:10:00|678.7|678.1|679.7|679.1|679.7|679.1|678.1|677.5|61
1626423300000|2021-07-16 08:15:00|679.8|679.2|679.2|678.6|679.8|679.2|679.2|678.6|76
1626423600000|2021-07-16 08:20:00|679.3|678.7|679.5|678.9|679.8|679.2|679.2|678.6|42
1626423900000|2021-07-16 08:25:00|679.4|678.8|679.5|678.9|679.8|679.2|679|678.4|79
1626424200000|2021-07-16 08:30:00|679.8|679.2|679.8|679.2|680.5|679.9|679.8|679.2|92
1626424500000|2021-07-16 08:35:00|680.2|679.6|681.8|681.2|681.9|681.3|680.1|679.5|289
1626424800000|2021-07-16 08:40:00|681.5|680.9|683|682.4|683.2|682.6|681.5|680.9|87
1626425100000|2021-07-16 08:45:00|683.2|682.6|681.8|681.2|683.5|682.9|681.5|680.9|224
1626425400000|2021-07-16 08:50:00|682|681.4|682.8|682.2|682.9|682.3|681.8|681.2|38
1626425700000|2021-07-16 08:55:00|682.9|682.3|682.3|681.7|683|682.4|682.1|681.5|63
1626426000000|2021-07-16 09:00:00|682.4|681.8|682.5|681.9|683|682.4|682|681.4|70
1626426300000|2021-07-16 09:05:00|682.8|682.2|683|682.4|683|682.4|682.5|681.9|32
1626426600000|2021-07-16 09:10:00|682.9|682.3|683|682.4|683|682.4|682.5|681.9|38
1626426900000|2021-07-16 09:15:00|682.8|682.2|682.3|681.7|683.5|682.9|682.3|681.7|79
1626427200000|2021-07-16 09:20:00|682.4|681.8|682.8|682.2|683|682.4|682|681.4|59
1626427500000|2021-07-16 09:25:00|682.7|682.1|682.3|681.7|682.7|682.1|681.9|681.3|56
1626427800000|2021-07-16 09:30:00|682.5|681.9|683|682.4|683.9|683.3|682.5|681.9|104
1626428100000|2021-07-16 09:35:00|682.8|682.2|682.7|682.1|683|682.4|681.9|681.3|80
1626428400000|2021-07-16 09:40:00|682.8|682.2|682.6|682|682.8|682.2|682|681.4|22
1626428700000|2021-07-16 09:45:00|682.5|681.9|683|682.4|683.1|682.5|681.9|681.3|44
1626429000000|2021-07-16 09:50:00|683.1|682.5|683|682.4|683.1|682.5|682.8|682.2|26
1626429300000|2021-07-16 09:55:00|682.9|682.3|683.3|682.7|683.5|682.9|682.9|682.3|28
1626429600000|2021-07-16 10:00:00|683.5|682.9|683|682.4|683.5|682.9|682.8|682.2|79
1626429900000|2021-07-16 10:05:00|683.1|682.5|683.3|682.7|683.8|683.2|683|682.4|33
1626430200000|2021-07-16 10:10:00|683.2|682.6|683.6|683|683.8|683.2|683.2|682.6|49
1626430500000|2021-07-16 10:15:00|683.7|683.1|684.3|683.7|684.6|684|683.7|683.1|147
1626430800000|2021-07-16 10:20:00|684.5|683.9|686.8|686.2|686.8|686.2|684.5|683.9|152
1626431100000|2021-07-16 10:25:00|686.9|686.3|686|685.4|687|686.4|685.4|684.8|174
1626431400000|2021-07-16 10:30:00|685.8|685.2|685.6|685|686|685.4|685.3|684.7|87
1626431700000|2021-07-16 10:35:00|685.7|685.1|685.8|685.2|686|685.4|685.6|685|46
1626432000000|2021-07-16 10:40:00|685.6|685|685.5|684.9|685.8|685.2|685.1|684.5|51
1626432300000|2021-07-16 10:45:00|685.3|684.7|685.1|684.5|685.6|685|685|684.4|26
1626432600000|2021-07-16 10:50:00|685|684.4|685.3|684.7|685.5|684.9|684.8|684.2|41
1626432900000|2021-07-16 10:55:00|685.1|684.5|685|684.4|685.3|684.7|684.8|684.2|48
1626433200000|2021-07-16 11:00:00|685.1|684.5|685.5|684.9|685.5|684.9|685.1|684.5|25
1626433500000|2021-07-16 11:05:00|685.3|684.7|685.6|685|685.6|685|685.1|684.5|64
1626433800000|2021-07-16 11:10:00|685.5|684.9|685|684.4|685.6|685|685|684.4|26
1626434100000|2021-07-16 11:15:00|685.1|684.5|685.8|685.2|685.8|685.2|685|684.4|18
1626434400000|2021-07-16 11:20:00|686.3|685.7|686|685.4|686.5|685.9|686|685.4|127
1626434700000|2021-07-16 11:25:00|686.1|685.5|688.7|688.1|688.9|688.3|686|685.4|251
1626435000000|2021-07-16 11:30:00|688.9|688.3|688.5|687.9|688.9|688.3|687.7|687.1|142
1626435300000|2021-07-16 11:35:00|688.4|687.8|688.5|687.9|689|688.4|688|687.4|369
1626435600000|2021-07-16 11:40:00|688.4|687.8|688.9|688.3|689|688.4|688.2|687.6|74
1626435900000|2021-07-16 11:45:00|688.7|688.1|688.9|688.3|689.6|689|688.7|688.1|92
1626436200000|2021-07-16 11:50:00|688.7|688.1|688.9|688.3|689.4|688.8|688.6|688|69
1626436500000|2021-07-16 11:55:00|689|688.4|689.4|688.8|689.5|688.9|688.5|687.9|210
1626436800000|2021-07-16 12:00:00|689.5|688.9|689.3|688.7|690|689.4|688.6|688|156
1626437100000|2021-07-16 12:05:00|689.5|688.9|689.8|689.2|690|689.4|689.1|688.5|127
1626437400000|2021-07-16 12:10:00|689.7|689.1|690|689.4|691|690.4|689.5|688.9|155
1626437700000|2021-07-16 12:15:00|689.9|689.3|689.8|689.2|690.3|689.7|689.7|689.1|159
1626438000000|2021-07-16 12:20:00|689.7|689.1|689.5|688.9|690|689.3|689.3|688.7|291
1626438300000|2021-07-16 12:25:00|689.4|688.8|689.6|689|689.9|689.3|689.4|688.8|165
1626438600000|2021-07-16 12:30:00|689.5|688.9|689.5|688.9|689.9|689.3|689.4|688.8|78
1626438900000|2021-07-16 12:35:00|689.3|688.7|689.8|689.2|690|689.4|689.3|688.7|266
1626439200000|2021-07-16 12:40:00|689.9|689.3|688.9|688.3|690|689.4|688.8|688.2|249
1626442200000|2021-07-16 13:30:00|691.3|690.7|685|684.4|693.3|692.7|684.6|684|2029
1626442500000|2021-07-16 13:35:00|684.9|684.3|686.7|686.1|688.3|687.7|684.5|683.9|1160
1626442800000|2021-07-16 13:40:00|686.6|686|686|685.4|686.6|686|684.7|684.1|921
1626443100000|2021-07-16 13:45:00|685.9|685.3|685.3|684.7|687.8|687.2|685.1|684.5|1088
1626443400000|2021-07-16 13:50:00|685.1|684.5|685.3|684.7|686.7|686.1|684.4|683.8|707
1626443700000|2021-07-16 13:55:00|685.4|684.8|686.8|686.2|687.1|686.5|685.2|684.6|439
1626444000000|2021-07-16 14:00:00|687.1|686.5|689.9|689.3|690.2|689.6|686.9|686.3|478
1626444300000|2021-07-16 14:05:00|689.8|689.2|689.2|688.6|690.2|689.6|688.9|688.3|450
1626444600000|2021-07-16 14:10:00|689.3|688.7|689.1|688.5|690.6|690|688.4|687.8|592
1626444900000|2021-07-16 14:15:00|689|688.4|694.1|693.5|694.3|693.7|688.9|688.3|998
1626445200000|2021-07-16 14:20:00|694|693.4|693.9|693.3|694.1|693.5|692.1|691.5|1011
1626445500000|2021-07-16 14:25:00|694.1|693.5|693.9|693.3|695.9|695.3|693.6|693|1066
1626445800000|2021-07-16 14:30:00|694.1|693.5|697.1|696.5|697.1|696.5|694.1|693.5|889
1626446100000|2021-07-16 14:35:00|697.4|696.8|697.1|696.5|698.6|698|697.1|696.5|987
1626446400000|2021-07-16 14:40:00|697.2|696.6|698.1|697.5|698.5|697.9|696.6|696|655
1626446700000|2021-07-16 14:45:00|698.2|697.6|697.1|696.5|698.6|698|696.9|696.3|550
1626447000000|2021-07-16 14:50:00|697.2|696.6|696.7|696.1|698.1|697.5|696.4|695.8|656
1626447300000|2021-07-16 14:55:00|696.9|696.3|693.7|693.1|697.2|696.6|693.6|693|740
1626447600000|2021-07-16 15:00:00|693.8|693.2|694.4|693.8|696|695.4|693.8|693.2|665
1626447900000|2021-07-16 15:05:00|694.2|693.6|694.9|694.3|695.2|694.6|692.4|691.8|868
1626448200000|2021-07-16 15:10:00|695|694.4|694.4|693.8|695.9|695.3|694.2|693.6|469
1626448500000|2021-07-16 15:15:00|694.5|693.9|692.2|691.6|694.7|694.1|691.4|690.8|945
1626448800000|2021-07-16 15:20:00|692.3|691.7|691.2|690.6|693.2|692.6|691.2|690.6|588
1626449100000|2021-07-16 15:25:00|691.4|690.8|692.6|692|693.6|693|691.4|690.8|420
1626449400000|2021-07-16 15:30:00|692.8|692.2|695|694.4|695.2|694.6|692.3|691.7|687
1626449700000|2021-07-16 15:35:00|695.1|694.5|694.4|693.8|695.5|694.9|693.7|693.1|591
1626450000000|2021-07-16 15:40:00|694.5|693.9|694.2|693.6|695|694.4|693.8|693.2|186
1626450300000|2021-07-16 15:45:00|694.3|693.7|694.3|693.7|694.8|694.2|693.8|693.2|233
1626450600000|2021-07-16 15:50:00|694.2|693.6|695.5|694.9|695.7|695.1|694.2|693.6|523
1626450900000|2021-07-16 15:55:00|695.3|694.7|695.5|694.9|695.6|695|694|693.4|276
1626451200000|2021-07-16 16:00:00|695.4|694.8|696|695.4|696|695.4|695|694.4|480
1626451500000|2021-07-16 16:05:00|696.1|695.5|696.2|695.6|696.5|695.9|695.8|695.2|267
1626451800000|2021-07-16 16:10:00|696.3|695.7|696.5|695.9|696.6|696|696.2|695.6|273
1626452100000|2021-07-16 16:15:00|696.3|695.7|697.3|696.7|697.3|696.7|696.3|695.7|410
1626452400000|2021-07-16 16:20:00|697.2|696.6|696.5|695.9|697.5|696.9|696.2|695.6|483
1626452700000|2021-07-16 16:25:00|696.3|695.7|695.8|695.2|696.4|695.8|695.3|694.7|426
1626453000000|2021-07-16 16:30:00|695.7|695.1|693.8|693.2|696|695.4|693.5|692.9|1027
1626453300000|2021-07-16 16:35:00|693.7|693.1|692.7|692.1|694|693.4|692|691.4|551
1626453600000|2021-07-16 16:40:00|692.8|692.2|693.7|693.1|694|693.4|692.1|691.5|265
1626453900000|2021-07-16 16:45:00|693.2|692.6|694.9|694.3|694.9|694.3|693.2|692.6|292
1626454200000|2021-07-16 16:50:00|694.8|694.2|698|697.4|698.2|697.6|694.7|694.1|382
1626454500000|2021-07-16 16:55:00|697.9|697.3|696.3|695.7|698.2|697.6|696|695.4|364
1626454800000|2021-07-16 17:00:00|696.5|695.9|697.3|696.7|698|697.4|696.4|695.8|340
1626455100000|2021-07-16 17:05:00|697.4|696.8|696.7|696.1|697.8|697.2|696.6|696|254
1626455400000|2021-07-16 17:10:00|696.8|696.2|697.5|696.9|697.6|697|696.5|695.9|495
1626455700000|2021-07-16 17:15:00|697.6|697|696.4|695.8|698|697.4|696.4|695.8|665
1626456000000|2021-07-16 17:20:00|696.5|695.9|696.7|696.1|697.2|696.6|696.2|695.6|255
1626456300000|2021-07-16 17:25:00|696.5|695.9|695.9|695.3|696.5|695.9|695.2|694.6|440
1626456600000|2021-07-16 17:30:00|695.8|695.2|696.4|695.8|696.7|696.1|695.8|695.2|353
1626456900000|2021-07-16 17:35:00|696.5|695.9|696.8|696.2|697.2|696.6|696.2|695.6|288
1626457200000|2021-07-16 17:40:00|696.9|696.3|697.7|697.1|697.7|697.1|696.5|695.9|263
1626457500000|2021-07-16 17:45:00|697.5|696.9|697.7|697.1|697.9|697.3|697.2|696.6|164
1626457800000|2021-07-16 17:50:00|697.6|697|696.3|695.7|697.7|697.1|695.5|694.9|509
1626458100000|2021-07-16 17:55:00|696.5|695.9|696.3|695.7|697|696.4|696|695.4|335
1626458400000|2021-07-16 18:00:00|696|695.4|696|695.4|697.5|696.9|695.8|695.2|492
1626458700000|2021-07-16 18:05:00|696.1|695.5|694.8|694.2|696.1|695.5|693.8|693.2|570
1626459000000|2021-07-16 18:10:00|695.1|694.5|696.4|695.8|696.6|696|693.7|693.1|1922
1626459300000|2021-07-16 18:15:00|696.2|695.6|696.8|695.8|697.2|696.5|695.6|694.9|972
1626652800000|2021-07-19 00:00:00|706.3|705.7|707.9|707.3|711.9|711.3|705.3|704.7|1030
1626653100000|2021-07-19 00:05:00|707.8|707.2|708.6|708|708.6|708|706.6|706|305
1626653400000|2021-07-19 00:10:00|708.7|708.1|706.8|706.2|709.6|709|706|705.4|291
1626653700000|2021-07-19 00:15:00|706.7|706.1|708.9|708.3|709.5|708.9|705.7|705.1|216
1626654000000|2021-07-19 00:20:00|708.8|708.2|708.3|707.7|709.1|708.5|707.8|707.2|80
1626654300000|2021-07-19 00:25:00|708.4|707.8|709.1|708.5|709.8|709.2|707.9|707.3|134
1626654600000|2021-07-19 00:30:00|709.2|708.6|708.2|707.6|709.2|708.6|707.9|707.3|79
1626654900000|2021-07-19 00:35:00|708.3|707.7|707.8|707.2|708.3|707.7|707|706.4|111
1626655200000|2021-07-19 00:40:00|708|707.4|708|707.4|708.2|707.6|707.4|706.8|73
1626655500000|2021-07-19 00:45:00|708.1|707.5|708|707.4|708.8|708.2|708|707.4|179
1626655800000|2021-07-19 00:50:00|708.2|707.6|707.9|707.3|708.3|707.7|707.5|706.9|46
1626656100000|2021-07-19 00:55:00|708|707.4|707.8|707.2|708.5|707.9|707.7|707.1|48
1626656400000|2021-07-19 01:00:00|707.6|707|707.7|707.1|708|707.4|707.1|706.5|44
1626656700000|2021-07-19 01:05:00|707.5|706.9|707.5|706.9|707.7|707.1|707.2|706.6|25
1626657000000|2021-07-19 01:10:00|707.6|707|708.1|707.5|708.1|707.5|707.5|706.9|28
1626657300000|2021-07-19 01:15:00|708.2|707.6|708.2|707.6|708.4|707.8|708|707.4|51
1626657600000|2021-07-19 01:20:00|708.3|707.7|708.3|707.7|708.6|708|708.2|707.6|18
1626657900000|2021-07-19 01:25:00|708.4|707.8|707.8|707.2|708.5|707.9|707.6|707|32
1626658200000|2021-07-19 01:30:00|707.4|706.8|707.6|707|707.7|707.1|707.3|706.7|33
1626658500000|2021-07-19 01:35:00|707.5|706.9|708|707.4|708|707.4|707.3|706.7|46
1626658800000|2021-07-19 01:40:00|707.9|707.3|707.9|707.3|708|707.4|707.8|707.2|18
1626659100000|2021-07-19 01:45:00|707.8|707.2|707.7|707.1|708|707.4|707.4|706.8|33
1626659400000|2021-07-19 01:50:00|707.6|707|707.3|706.7|707.7|707.1|707.3|706.7|29
1626659700000|2021-07-19 01:55:00|707.4|706.8|707.5|706.9|707.6|707|706.7|706.1|29
1626660000000|2021-07-19 02:00:00|707.4|706.8|706.7|706.1|707.5|706.9|706.5|705.9|34
1626660300000|2021-07-19 02:05:00|706.6|706|706.6|706|706.7|706.1|706.5|705.9|28
1626660600000|2021-07-19 02:10:00|706.7|706.1|706.6|706|706.8|706.2|706.4|705.8|38
1626660900000|2021-07-19 02:15:00|706.5|705.9|706.2|705.6|706.6|706|706.2|705.6|36
1626661200000|2021-07-19 02:20:00|706.3|705.7|706.1|705.5|706.3|705.7|705.8|705.2|23
1626661500000|2021-07-19 02:25:00|706.2|705.6|707.2|706.6|707.3|706.7|706.2|705.6|41
1626661800000|2021-07-19 02:30:00|707|706.4|707|706.4|707|706.4|706.8|706.2|41
1626662100000|2021-07-19 02:35:00|706.7|706.1|706.7|706.1|706.9|706.3|706.5|705.9|11
1626662400000|2021-07-19 02:40:00|706.8|706.2|706.5|705.9|706.8|706.2|706.4|705.8|25
1626662700000|2021-07-19 02:45:00|706.6|706|706.5|705.9|706.9|706.3|706.5|705.9|26
1626663000000|2021-07-19 02:50:00|706.4|705.8|706.5|705.9|706.7|706.1|706.3|705.7|14
1626663300000|2021-07-19 02:55:00|706.6|706|706.7|706.1|707.1|706.5|706.5|705.9|19
1626663600000|2021-07-19 03:00:00|706.8|706.2|706.7|706.1|707|706.4|706.7|706.1|7
1626663900000|2021-07-19 03:05:00|706.5|705.9|706.4|705.8|706.6|706|706.4|705.8|13
1626664200000|2021-07-19 03:10:00|706.5|705.9|706.5|705.9|706.8|706.2|706.5|705.9|14
1626664500000|2021-07-19 03:15:00|706.7|706.1|706.7|706.1|706.8|706.2|706.7|706.1|3
1626664800000|2021-07-19 03:20:00|706.8|706.2|706.7|706.1|707.1|706.5|706.7|706.1|41
1626665100000|2021-07-19 03:25:00|||||||||4
1626665400000|2021-07-19 03:30:00|706.8|706.2|706.7|706.1|706.8|706.2|706.7|706.1|7
1626665700000|2021-07-19 03:35:00|706.8|706.2|707|706.4|707|706.4|706.7|706.1|4
1626666000000|2021-07-19 03:40:00|707.2|706.6|707.9|707.3|708|707.4|707.2|706.6|65
1626666300000|2021-07-19 03:45:00|708|707.4|707.6|707|708|707.4|707.5|706.9|24
1626666600000|2021-07-19 03:50:00|707.5|706.9|707.7|707.1|707.7|707.1|707.5|706.9|3
1626666900000|2021-07-19 03:55:00|707.8|707.2|707.8|707.2|707.8|707.2|707.8|707.2|11
1626667200000|2021-07-19 04:00:00|707.7|707.1|707.5|706.9|707.8|707.2|707.5|706.9|18
1626667500000|2021-07-19 04:05:00|707.4|706.8|707.5|706.9|707.5|706.9|707.4|706.8|14
1626667800000|2021-07-19 04:10:00|707.7|707.1|708.2|707.6|708.5|707.9|707.5|706.9|58
1626668100000|2021-07-19 04:15:00|708.4|707.8|708|707.4|708.4|707.8|707.9|707.3|14
1626668400000|2021-07-19 04:20:00|708.1|707.5|708|707.4|708.1|707.5|707.9|707.3|6
1626668700000|2021-07-19 04:25:00|707.9|707.3|708.2|707.6|708.2|707.6|707.7|707.1|7
1626669000000|2021-07-19 04:30:00|707.9|707.3|708.2|707.6|708.2|707.6|707.9|707.3|10
1626669300000|2021-07-19 04:35:00|708.3|707.7|708.3|707.7|708.4|707.8|708.2|707.6|9
1626669600000|2021-07-19 04:40:00|708.2|707.6|708.6|708|708.6|708|708.2|707.6|6
1626669900000|2021-07-19 04:45:00|708.5|707.9|708.2|707.6|708.5|707.9|708.2|707.6|4
1626670200000|2021-07-19 04:50:00|708.4|707.8|708.4|707.8|708.4|707.8|708.4|707.8|2
1626670500000|2021-07-19 04:55:00|708.5|707.9|709.1|708.5|709.1|708.5|708.5|707.9|15
1626670800000|2021-07-19 05:00:00|708.9|708.3|709.9|709.3|710.4|709.8|708.9|708.3|111
1626671100000|2021-07-19 05:05:00|709.7|709.1|709.8|709.2|710|709.4|709.6|709|26
1626671400000|2021-07-19 05:10:00|709.7|709.1|709.6|709|709.8|709.2|709.4|708.8|21
1626671700000|2021-07-19 05:15:00|709.7|709.1|710.4|709.8|710.4|709.8|709.7|709.1|11
1626672000000|2021-07-19 05:20:00|710.3|709.7|710.1|709.5|710.3|709.7|710.1|709.5|20
1626672300000|2021-07-19 05:25:00|710.2|709.6|709.4|708.8|710.2|709.6|709.2|708.6|39
1626672600000|2021-07-19 05:30:00|709.5|708.9|709.9|709.3|709.9|709.3|709.5|708.9|11
1626672900000|2021-07-19 05:35:00|710.1|709.5|709.9|709.3|710.1|709.5|709.7|709.1|17
1626673200000|2021-07-19 05:40:00|709.7|709.1|709.7|709.1|710.2|709.6|709.4|708.8|28
1626673500000|2021-07-19 05:45:00|709.8|709.2|709.3|708.7|709.8|709.2|709.1|708.5|25
1626673800000|2021-07-19 05:50:00|709.4|708.8|709.6|709|709.6|709|709.4|708.8|1
1626674100000|2021-07-19 05:55:00|709.5|708.9|709.7|709.1|709.9|709.3|709.4|708.8|8
1626674400000|2021-07-19 06:00:00|709.6|709|709.7|709.1|709.7|709.1|709.6|709|9
1626674700000|2021-07-19 06:05:00|709.4|708.8|708.9|708.3|709.4|708.8|708.9|708.3|18
1626675000000|2021-07-19 06:10:00|708.8|708.2|708.9|708.3|708.9|708.3|708.8|708.2|12
1626675300000|2021-07-19 06:15:00|709.2|708.6|709.2|708.6|709.2|708.6|709.2|708.6|6
1626675600000|2021-07-19 06:20:00|708.9|708.3|710.2|709.6|710.4|709.8|708.9|708.3|19
1626675900000|2021-07-19 06:25:00|710|709.4|709.2|708.6|710|709.4|709.2|708.6|14
1626676200000|2021-07-19 06:30:00|709.4|708.8|709.5|708.9|709.7|709.1|709.2|708.6|32
1626676500000|2021-07-19 06:35:00|709.4|708.8|709.8|709.2|710|709.4|709.4|708.8|8
1626676800000|2021-07-19 06:40:00|709.9|709.3|709.7|709.1|710.1|709.5|709.5|708.9|14
1626677100000|2021-07-19 06:45:00|708.7|708.1|709|708.4|709|708.4|708.6|708|22
1626677400000|2021-07-19 06:50:00|708.8|708.2|708.2|707.6|708.9|708.3|708.2|707.6|45
1626677700000|2021-07-19 06:55:00|708.4|707.8|708.5|707.9|708.5|707.9|708.1|707.5|43
1626678000000|2021-07-19 07:00:00|708.6|708|706.2|705.6|708.6|708|706.2|705.6|106
1626678300000|2021-07-19 07:05:00|706.3|705.7|705.7|705.1|706.3|705.7|705|704.4|107
1626678600000|2021-07-19 07:10:00|705.6|705|706.4|705.8|706.7|706.1|705.5|704.9|48
1626678900000|2021-07-19 07:15:00|706.3|705.7|707|706.4|707.7|707.1|706.3|705.7|26
1626679200000|2021-07-19 07:20:00|707.2|706.6|707.2|706.6|707.2|706.6|706.5|705.9|48
1626679500000|2021-07-19 07:25:00|707|706.4|706.9|706.3|707.2|706.6|706.7|706.1|26
1626679800000|2021-07-19 07:30:00|706.8|706.2|706.5|705.9|706.9|706.3|706|705.4|45
1626680100000|2021-07-19 07:35:00|706.2|705.6|706.2|705.6|706.2|705.6|706|705.4|23
1626680400000|2021-07-19 07:40:00|706|705.4|706|705.4|706.3|705.7|706|705.4|21
1626680700000|2021-07-19 07:45:00|705.8|705.2|707|706.4|707|706.4|705.5|704.9|22
1626681000000|2021-07-19 07:50:00|707.1|706.5|706.3|705.7|707.4|706.8|706|705.4|41
1626681300000|2021-07-19 07:55:00|706.2|705.6|707|706.4|707.5|706.9|706|705.4|38
1626681600000|2021-07-19 08:00:00|706.8|706.2|707|706.4|707.3|706.7|706.8|706.2|43
1626681900000|2021-07-19 08:05:00|706.9|706.3|706.5|705.9|707|706.4|706.3|705.7|27
1626682200000|2021-07-19 08:10:00|706.4|705.8|710.6|710|710.8|710.2|706.4|705.8|164
1626682500000|2021-07-19 08:15:00|710.5|709.9|709.8|709.2|710.6|710|709.5|708.9|92
1626682800000|2021-07-19 08:20:00|709.5|708.9|709|708.4|709.5|708.9|708.9|708.3|64
1626683100000|2021-07-19 08:25:00|708.8|708.2|708.5|707.9|708.9|708.3|708|707.4|43
1626683400000|2021-07-19 08:30:00|708.3|707.7|706|705.4|708.3|707.7|705.8|705.2|90
1626683700000|2021-07-19 08:35:00|706.1|705.5|704|703.4|706.3|705.7|703.4|702.8|189
1626684000000|2021-07-19 08:40:00|703.9|703.3|703|702.4|703.9|703.3|702.1|701.5|139
1626684300000|2021-07-19 08:45:00|703.1|702.5|703.8|703.2|703.8|703.2|702.3|701.7|118
1626684600000|2021-07-19 08:50:00|703.6|703|703.2|702.6|703.9|703.3|703|702.4|318
1626684900000|2021-07-19 08:55:00|703.3|702.7|702.3|701.7|703.5|702.9|701.5|700.9|138
1626685200000|2021-07-19 09:00:00|702.2|701.6|702.3|701.7|702.3|701.7|701.5|700.9|108
1626685500000|2021-07-19 09:05:00|702.2|701.6|703.1|702.5|703.1|702.5|701.5|700.9|91
1626685800000|2021-07-19 09:10:00|702.5|701.9|703|702.4|703.1|702.5|701.5|700.9|80
1626686100000|2021-07-19 09:15:00|702.8|702.2|703|702.4|703|702.4|701.9|701.3|101
1626686400000|2021-07-19 09:20:00|702.8|702.2|704.3|703.7|704.3|703.7|702.8|702.2|82
1626686700000|2021-07-19 09:25:00|704.1|703.5|704.1|703.5|704.5|703.9|703.5|702.9|59
1626687000000|2021-07-19 09:30:00|704.2|703.6|703.4|702.8|704.3|703.7|703.4|702.8|37
1626687300000|2021-07-19 09:35:00|703.3|702.7|702.8|702.2|703.5|702.9|702.6|702|34
1626687600000|2021-07-19 09:40:00|702.7|702.1|703.3|702.7|703.6|703|701.8|701.2|56
1626687900000|2021-07-19 09:45:00|703.2|702.6|703.5|702.9|703.6|703|702.8|702.2|13
1626688200000|2021-07-19 09:50:00|703.4|702.8|703.1|702.5|703.4|702.8|702.3|701.7|41
1626688500000|2021-07-19 09:55:00|703.2|702.6|703.7|703.1|704.5|703.9|703.2|702.6|113
1626688800000|2021-07-19 10:00:00|703.8|703.2|702.7|702.1|703.8|703.2|702.3|701.7|64
1626689100000|2021-07-19 10:05:00|702.6|702|701.7|701.1|702.9|702.3|701.6|701|104
1626689400000|2021-07-19 10:10:00|701.5|700.9|702|701.4|702|701.4|701|700.4|120
1626689700000|2021-07-19 10:15:00|702.3|701.7|701.5|700.9|702.3|701.7|701.3|700.7|60
1626690000000|2021-07-19 10:20:00|701.7|701.1|702.9|702.3|703|702.4|701.7|701.1|39
1626690300000|2021-07-19 10:25:00|703|702.4|703|702.4|703|702.4|702.8|702.2|18
1626690600000|2021-07-19 10:30:00|702.9|702.3|703.5|702.9|703.5|702.9|702.3|701.7|70
1626690900000|2021-07-19 10:35:00|703.4|702.8|703.8|703.2|704.6|704|703.4|702.8|122
1626691200000|2021-07-19 10:40:00|703.6|703|703.6|703|704.2|703.6|703.6|703|28
1626691500000|2021-07-19 10:45:00|703.4|702.8|704.6|704|704.7|704.1|703.4|702.8|63
1626691800000|2021-07-19 10:50:00|704.4|703.8|703.9|703.3|704.6|704|703.8|703.2|34
1626692100000|2021-07-19 10:55:00|704.2|703.6|704.8|704.2|704.9|704.3|704.2|703.6|25
1626692400000|2021-07-19 11:00:00|705|704.4|704.8|704.2|705.8|705.2|704.8|704.2|67
1626692700000|2021-07-19 11:05:00|705.1|704.5|704.8|704.2|705.1|704.5|704.8|704.2|17
1626693000000|2021-07-19 11:10:00|704.5|703.9|705.1|704.5|705.3|704.7|704|703.4|70
1626693300000|2021-07-19 11:15:00|705.2|704.6|704.5|703.9|705.2|704.6|704.3|703.7|25
1626693600000|2021-07-19 11:20:00|704.3|703.7|704.7|704.1|704.8|704.2|704|703.4|44
1626693900000|2021-07-19 11:25:00|704.8|704.2|705.3|704.7|705.4|704.8|704.8|704.2|55
1626694200000|2021-07-19 11:30:00|705.5|704.9|704.8|704.2|705.7|705.1|704.8|704.2|33
1626694500000|2021-07-19 11:35:00|704.7|704.1|703.7|703.1|705|704.4|703.4|702.8|112
1626694800000|2021-07-19 11:40:00|703.6|703|703.9|703.3|704.1|703.5|703.4|702.8|134
1626695100000|2021-07-19 11:45:00|704|703.4|704.1|703.5|704.5|703.9|703.6|703|55
1626695400000|2021-07-19 11:50:00|704|703.4|703.9|703.3|704.5|703.9|703.4|702.8|59
1626695700000|2021-07-19 11:55:00|704|703.4|705.6|705|705.7|705.1|703.9|703.3|68
1626696000000|2021-07-19 12:00:00|705.8|705.2|705|704.4|706.4|705.8|704.9|704.3|97
1626696300000|2021-07-19 12:05:00|704.9|704.3|704.9|704.3|705.4|704.8|704.3|703.7|79
1626696600000|2021-07-19 12:10:00|705|704.4|704.8|704.2|705.1|704.5|704.6|704|65
1626696900000|2021-07-19 12:15:00|704.7|704.1|704.1|703.5|705.1|704.5|704.1|703.5|120
1626697200000|2021-07-19 12:20:00|703.9|703.3|705.7|705.1|705.7|705.1|703.8|703.2|80
1626697500000|2021-07-19 12:25:00|705.6|705|704.3|703.7|705.6|705|704.1|703.5|78
1626697800000|2021-07-19 12:30:00|704.2|703.6|705.3|704.7|705.6|705|704.1|703.5|94
1626698100000|2021-07-19 12:35:00|705.4|704.8|705.9|705.3|706|705.4|704.5|703.9|127
1626698400000|2021-07-19 12:40:00|705.8|705.2|705|704.4|706.2|705.6|705|704.4|308
1626701400000|2021-07-19 13:30:00|705.5|704.9|704.4|703.8|709.5|708.9|703|702.4|2344
1626701700000|2021-07-19 13:35:00|704.5|703.9|706.2|705.6|706.8|706.2|704.5|703.9|973
1626702000000|2021-07-19 13:40:00|706.1|705.5|704.9|704.3|706.1|705.5|702.8|702.2|952
1626702300000|2021-07-19 13:45:00|705|704.4|709.1|708.5|709.2|708.6|705|704.4|1530
1626702600000|2021-07-19 13:50:00|709|708.4|707.8|707.2|710.6|710|707.8|707.2|833
1626702900000|2021-07-19 13:55:00|707.6|707|707.4|706.8|708.6|708|706.7|706.1|800
1626703200000|2021-07-19 14:00:00|707.7|707.1|704.9|704.3|708.1|707.5|704.9|704.3|1452
1626703500000|2021-07-19 14:05:00|705.1|704.5|700.7|700.1|705.2|704.6|700.6|700|1626
1626703800000|2021-07-19 14:10:00|700.8|700.2|701|700.4|701.6|701|698|697.4|1681
1626704100000|2021-07-19 14:15:00|700.8|700.2|700.9|700.3|702.1|701.5|699.7|699.1|1243
1626704400000|2021-07-19 14:20:00|700.7|700.1|703.2|702.6|703.8|703.2|700.2|699.6|1364
1626704700000|2021-07-19 14:25:00|703.1|702.5|702.6|702|704|703.4|701.6|701|890
1626705000000|2021-07-19 14:30:00|702.5|701.9|705.1|704.5|705.6|705|702.4|701.8|924
1626705300000|2021-07-19 14:35:00|705|704.4|705|704.4|705.5|704.9|703.4|702.8|540
1626705600000|2021-07-19 14:40:00|705.1|704.5|705.6|705|705.6|705|703.5|702.9|535
1626705900000|2021-07-19 14:45:00|705.5|704.9|706.6|706|706.8|706.2|705.2|704.6|414
1626706200000|2021-07-19 14:50:00|706.5|705.9|704.3|703.7|707.3|706.7|704.3|703.7|692
1626706500000|2021-07-19 14:55:00|704.1|703.5|703.6|703|704.4|703.8|702.4|701.8|350
1626706800000|2021-07-19 15:00:00|703.7|703.1|703.9|703.3|704.6|704|703.1|702.5|329
1626707100000|2021-07-19 15:05:00|703.8|703.2|703.1|702.5|704|703.4|702.9|702.3|479
1626707400000|2021-07-19 15:10:00|703.3|702.7|701.1|700.5|703.4|702.8|700.3|699.7|896
1626707700000|2021-07-19 15:15:00|701.3|700.7|701.8|701.2|702|701.4|701.1|700.5|438
1626708000000|2021-07-19 15:20:00|701.9|701.3|699.6|699|702.2|701.6|699.6|699|542
1626708300000|2021-07-19 15:25:00|699.4|698.8|700.3|699.7|700.8|700.2|699.1|698.5|631
1626708600000|2021-07-19 15:30:00|700.4|699.8|701|700.4|701.4|700.8|699.9|699.3|310
1626708900000|2021-07-19 15:35:00|700.9|700.3|700.5|699.9|700.9|700.3|699.6|699|351
1626709200000|2021-07-19 15:40:00|700.3|699.7|700.6|700|701.4|700.8|700.3|699.7|515
1626709500000|2021-07-19 15:45:00|700.4|699.8|700.9|700.3|701.1|700.5|699.9|699.3|335
1626709800000|2021-07-19 15:50:00|700.8|700.2|701.9|701.3|702|701.4|700.1|699.5|428
1626710100000|2021-07-19 15:55:00|701.8|701.2|703.1|702.5|703.1|702.5|701.8|701.2|246
1626710400000|2021-07-19 16:00:00|703|702.4|704.1|703.5|704.4|703.8|702.8|702.2|406
1626710700000|2021-07-19 16:05:00|704.3|703.7|704.3|703.7|704.9|704.3|704|703.4|212
1626711000000|2021-07-19 16:10:00|704.4|703.8|704.6|704|705.2|704.6|703.5|702.9|313
1626711300000|2021-07-19 16:15:00|704.8|704.2|704.6|704|705.5|704.9|704.3|703.7|194
1626711600000|2021-07-19 16:20:00|704.7|704.1|704|703.4|704.8|704.2|703.1|702.5|224
1626711900000|2021-07-19 16:25:00|704.1|703.5|704.6|704|705|704.4|704|703.4|188
1626712200000|2021-07-19 16:30:00|704.7|704.1|703.6|703|704.7|704.1|703.4|702.8|189
1626712500000|2021-07-19 16:35:00|703.8|703.2|705.1|704.5|705.6|705|703.6|703|225
1626712800000|2021-07-19 16:40:00|704.9|704.3|704.8|704.2|705.1|704.5|704.4|703.8|324
1626713100000|2021-07-19 16:45:00|704.9|704.3|704.8|704.2|705.4|704.8|704.6|704|296
1626713400000|2021-07-19 16:50:00|704.9|704.3|704.3|703.7|705.1|704.5|703.9|703.3|254
1626713700000|2021-07-19 16:55:00|704.2|703.6|703.8|703.2|704.4|703.8|703|702.4|238
1626714000000|2021-07-19 17:00:00|703.7|703.1|703.3|702.7|704.1|703.5|703|702.4|186
1626714300000|2021-07-19 17:05:00|703.2|702.6|703.1|702.5|703.4|702.8|702.1|701.5|303
1626714600000|2021-07-19 17:10:00|703.2|702.6|701.3|700.7|703.2|702.6|700.8|700.2|563
1626714900000|2021-07-19 17:15:00|701.6|701|700.2|699.6|701.6|701|699.6|699|360
1626715200000|2021-07-19 17:20:00|700.3|699.7|699.3|698.7|700.4|699.8|699|698.4|419
1626715500000|2021-07-19 17:25:00|699.4|698.8|698.6|698|699.6|699|698.6|698|308
1626715800000|2021-07-19 17:30:00|698.8|698.2|699.8|699.2|700.6|700|698.6|698|374
1626716100000|2021-07-19 17:35:00|699.7|699.1|700.8|700.2|700.8|700.2|699.6|699|179
1626716400000|2021-07-19 17:40:00|700.9|700.3|701.3|700.7|701.6|701|700.6|700|226
1626716700000|2021-07-19 17:45:00|701.1|700.5|702.8|702.2|702.8|702.2|701.1|700.5|184
1626717000000|2021-07-19 17:50:00|702.9|702.3|702.1|701.5|703.3|702.7|702.1|701.5|419
1626717300000|2021-07-19 17:55:00|702.4|701.8|703.4|702.8|703.6|703|702.4|701.8|198
1626717600000|2021-07-19 18:00:00|703.1|702.5|702.4|701.8|703.4|702.8|701.8|701.2|456
1626717900000|2021-07-19 18:05:00|702.5|701.9|699.6|699|702.6|702|699.4|698.8|778
1626718200000|2021-07-19 18:10:00|699.4|698.8|703.1|702.5|703.2|702.6|698.4|697.8|1912
1626718500000|2021-07-19 18:15:00|703.2|702.6|703.6|702.6|704.1|703.5|702.1|701.5|794
1626739200000|2021-07-20 00:00:00|703.1|702.5|705.6|705|706.4|705.8|702.6|702|673
1626739500000|2021-07-20 00:05:00|705.8|705.2|705.4|704.8|706.8|706.2|705.3|704.7|174
1626739800000|2021-07-20 00:10:00|705.3|704.7|705.3|704.7|705.5|704.9|705|704.4|43
1626740100000|2021-07-20 00:15:00|705.4|704.8|705.4|704.8|705.9|705.3|705.2|704.6|46
1626740400000|2021-07-20 00:20:00|705.3|704.7|705.1|704.5|705.5|704.9|705|704.4|33
1626740700000|2021-07-20 00:25:00|705.2|704.6|705.5|704.9|705.5|704.9|704.8|704.2|60
1626741000000|2021-07-20 00:30:00|705.8|705.2|706.3|705.7|706.5|705.9|705.7|705.1|128
1626741300000|2021-07-20 00:35:00|706.2|705.6|706.4|705.8|706.5|705.9|706|705.4|42
1626741600000|2021-07-20 00:40:00|706.5|705.9|706.8|706.2|706.8|706.2|706.4|705.8|18
1626741900000|2021-07-20 00:45:00|706.5|705.9|706.5|705.9|706.7|706.1|706.5|705.9|14
1626742200000|2021-07-20 00:50:00|706.7|706.1|707.2|706.6|707.6|707|706.7|706.1|30
1626742500000|2021-07-20 00:55:00|707.3|706.7|707.2|706.6|707.5|706.9|706.8|706.2|51
1626742800000|2021-07-20 01:00:00|707.3|706.7|707|706.4|707.3|706.7|706.8|706.2|29
1626743100000|2021-07-20 01:05:00|707.1|706.5|706.9|706.3|707.1|706.5|706.5|705.9|36
1626743400000|2021-07-20 01:10:00|706.8|706.2|706.7|706.1|706.8|706.2|706.5|705.9|8
1626743700000|2021-07-20 01:15:00|706.6|706|706.8|706.2|706.8|706.2|706.3|705.7|20
1626744000000|2021-07-20 01:20:00|706.7|706.1|706.8|706.2|707.3|706.7|706.7|706.1|51
1626744300000|2021-07-20 01:25:00|707|706.4|706.6|706|707.2|706.6|706.6|706|21
1626744600000|2021-07-20 01:30:00|706.7|706.1|707.1|706.5|707.1|706.5|706.7|706.1|24
1626744900000|2021-07-20 01:35:00|707|706.4|707.3|706.7|707.3|706.7|706.6|706|32
1626745200000|2021-07-20 01:40:00|707.4|706.8|707.1|706.5|707.8|707.2|707.1|706.5|36
1626745500000|2021-07-20 01:45:00|707.2|706.6|708|707.4|708.1|707.5|707.2|706.6|24
1626745800000|2021-07-20 01:50:00|707.8|707.2|708.3|707.7|708.6|708|707.8|707.2|81
1626746100000|2021-07-20 01:55:00|708.4|707.8|708.8|708.2|708.8|708.2|708.4|707.8|44
1626746400000|2021-07-20 02:00:00|708.7|708.1|709.6|709|710.1|709.5|708.7|708.1|133
1626746700000|2021-07-20 02:05:00|709.3|708.7|708.9|708.3|709.3|708.7|708.6|708|52
1626747000000|2021-07-20 02:10:00|708.8|708.2|709.1|708.5|709.4|708.8|708.8|708.2|24
1626747300000|2021-07-20 02:15:00|709|708.4|709.1|708.5|709.6|709|708.9|708.3|25
1626747600000|2021-07-20 02:20:00|709.2|708.6|709.6|709|709.6|709|709.1|708.5|36
1626747900000|2021-07-20 02:25:00|709.5|708.9|709.6|709|709.7|709.1|709.5|708.9|10
1626748200000|2021-07-20 02:30:00|709.4|708.8|709.1|708.5|709.4|708.8|709.1|708.5|11
1626748500000|2021-07-20 02:35:00|709.3|708.7|708.9|708.3|709.3|708.7|708.9|708.3|37
1626748800000|2021-07-20 02:40:00|708.8|708.2|708.8|708.2|709.1|708.5|708.6|708|27
1626749100000|2021-07-20 02:45:00|708.9|708.3|708.8|708.2|708.9|708.3|708.6|708|15
1626749400000|2021-07-20 02:50:00|708.9|708.3|708.7|708.1|709|708.4|708.6|708|35
1626749700000|2021-07-20 02:55:00|708.6|708|709.1|708.5|709.1|708.5|708.5|707.9|22
1626750000000|2021-07-20 03:00:00|709|708.4|709.6|709|709.8|709.2|709|708.4|20
1626750300000|2021-07-20 03:05:00|709.8|709.2|709.1|708.5|710.1|709.5|709|708.4|26
1626750600000|2021-07-20 03:10:00|709.3|708.7|709.6|709|709.6|709|709.2|708.6|16
1626750900000|2021-07-20 03:15:00|709.5|708.9|709.4|708.8|709.5|708.9|708.9|708.3|17
1626751200000|2021-07-20 03:20:00|709.3|708.7|709.7|709.1|709.7|709.1|709|708.4|5
1626751500000|2021-07-20 03:25:00|709.8|709.2|709.6|709|709.9|709.3|709.3|708.7|25
1626751800000|2021-07-20 03:30:00|709.3|708.7|709.3|708.7|709.4|708.8|709.2|708.6|15
1626752100000|2021-07-20 03:35:00|709.4|708.8|709.3|708.7|709.4|708.8|709.3|708.7|3
1626752400000|2021-07-20 03:40:00|709.2|708.6|708.9|708.3|709.2|708.6|708.8|708.2|8
1626752700000|2021-07-20 03:45:00|708.8|708.2|709.1|708.5|709.1|708.5|708.8|708.2|2
1626753000000|2021-07-20 03:50:00|708.9|708.3|709.1|708.5|709.1|708.5|708.8|708.2|5
1626753300000|2021-07-20 03:55:00|709.3|708.7|709.6|709|709.6|709|709.3|708.7|11
1626753600000|2021-07-20 04:00:00|709.7|709.1|709.6|709|709.7|709.1|709.6|709|11
1626753900000|2021-07-20 04:05:00|709.5|708.9|709.6|709|709.8|709.2|709.3|708.7|12
1626754200000|2021-07-20 04:10:00|709.9|709.3|709.8|709.2|710.1|709.5|709.8|709.2|22
1626754500000|2021-07-20 04:15:00|709.6|709|709.4|708.8|709.6|709|709.3|708.7|12
1626754800000|2021-07-20 04:20:00|709.3|708.7|709.1|708.5|709.5|708.9|709.1|708.5|44
1626755100000|2021-07-20 04:25:00|709.2|708.6|710.1|709.5|710.1|709.5|709|708.4|54
1626755400000|2021-07-20 04:30:00|709.9|709.3|709.6|709|709.9|709.3|709.4|708.8|12
1626755700000|2021-07-20 04:35:00|709.5|708.9|709.5|708.9|709.9|709.3|709.4|708.8|11
1626756000000|2021-07-20 04:40:00|709.6|709|710.4|709.8|710.4|709.8|709.6|709|20
1626756300000|2021-07-20 04:45:00|710.6|710|709.8|709.2|710.6|710|709.6|709|19
1626756600000|2021-07-20 04:50:00|709.9|709.3|710.1|709.5|710.1|709.5|709.8|709.2|5
1626756900000|2021-07-20 04:55:00|710|709.4|709.6|709|710.1|709.5|709.4|708.8|19
1626757200000|2021-07-20 05:00:00|709.5|708.9|709.6|709|709.8|709.2|709.3|708.7|26
1626757500000|2021-07-20 05:05:00|709.7|709.1|709.6|709|709.7|709.1|709.4|708.8|9
1626757800000|2021-07-20 05:10:00|709.4|708.8|709.6|709|709.6|709|709.3|708.7|7
1626758100000|2021-07-20 05:15:00|709.5|708.9|709.7|709.1|709.8|709.2|709.3|708.7|10
1626758400000|2021-07-20 05:20:00|709.8|709.2|710.2|709.6|710.3|709.7|709.8|709.2|30
1626758700000|2021-07-20 05:25:00|710.4|709.8|710.4|709.8|710.5|709.9|710.3|709.7|10
1626759000000|2021-07-20 05:30:00|710.3|709.7|710.9|710.3|710.9|710.3|710.3|709.7|23
1626759300000|2021-07-20 05:35:00|711|710.4|710.7|710.1|711.1|710.5|710.3|709.7|28
1626759600000|2021-07-20 05:40:00|710.6|710|710.4|709.8|710.7|710.1|710.3|709.7|11
1626759900000|2021-07-20 05:45:00|710.5|709.9|711.5|710.9|711.8|711.2|710.5|709.9|61
1626760200000|2021-07-20 05:50:00|711.4|710.8|710.8|710.2|711.5|710.9|710.6|710|43
1626760500000|2021-07-20 05:55:00|710.6|710|710.1|709.5|710.7|710.1|710.1|709.5|15
1626760800000|2021-07-20 06:00:00|710.2|709.6|710.8|710.2|710.8|710.2|710.2|709.6|12
1626761100000|2021-07-20 06:05:00|711|710.4|710.7|710.1|711.2|710.6|710.6|710|19
1626761400000|2021-07-20 06:10:00|710.6|710|710.3|709.7|710.7|710.1|710.1|709.5|11
1626761700000|2021-07-20 06:15:00|710.4|709.8|710.3|709.7|710.6|710|710.2|709.6|10
1626762000000|2021-07-20 06:20:00|710.4|709.8|710.1|709.5|710.7|710.1|710.1|709.5|18
1626762300000|2021-07-20 06:25:00|710.2|709.6|710.4|709.8|710.7|710.1|710.2|709.6|52
1626762600000|2021-07-20 06:30:00|710.6|710|710.6|710|710.8|710.2|710|709.4|11
1626762900000|2021-07-20 06:35:00|711|710.4|710.3|709.7|711|710.4|710.2|709.6|11
1626763200000|2021-07-20 06:40:00|709.6|709|710.3|709.7|710.4|709.8|709.6|709|56
1626763500000|2021-07-20 06:45:00|710.6|710|709.6|709|710.6|710|709.4|708.8|27
1626763800000|2021-07-20 06:50:00|709.4|708.8|709.6|709|709.6|709|709.3|708.7|4
1626764100000|2021-07-20 06:55:00|709.5|708.9|710.8|710.2|711.1|710.5|709.5|708.9|31
1626764400000|2021-07-20 07:00:00|710.9|710.3|714.9|714.3|715|714.4|710.3|709.7|207
1626764700000|2021-07-20 07:05:00|714.8|714.2|716.3|715.7|716.8|716.2|713.8|713.2|121
1626765000000|2021-07-20 07:10:00|716.4|715.8|715.9|715.3|716.9|716.3|715.7|715.1|94
1626765300000|2021-07-20 07:15:00|716|715.4|715.7|715.1|716.5|715.9|715.7|715.1|61
1626765600000|2021-07-20 07:20:00|715.5|714.9|715.1|714.5|715.5|714.9|714.7|714.1|65
1626765900000|2021-07-20 07:25:00|715.2|714.6|716.2|715.6|716.4|715.8|715|714.4|41
1626766200000|2021-07-20 07:30:00|716.3|715.7|717.1|716.5|717.5|716.9|716.3|715.7|68
1626766500000|2021-07-20 07:35:00|717|716.4|717.1|716.5|717.2|716.6|717|716.4|45
1626766800000|2021-07-20 07:40:00|717|716.4|717.4|716.8|717.5|716.9|716.5|715.9|58
1626767100000|2021-07-20 07:45:00|717.5|716.9|718.6|718|720.1|719.5|717.4|716.8|194
1626767400000|2021-07-20 07:50:00|718.7|718.1|720.9|720.3|720.9|720.3|718.6|718|103
1626767700000|2021-07-20 07:55:00|720.7|720.1|719.5|718.9|721.1|720.5|719.2|718.6|67
1626768000000|2021-07-20 08:00:00|719.6|719|721.4|720.8|721.5|720.9|719.2|718.6|144
1626768300000|2021-07-20 08:05:00|721.5|720.9|717.9|717.3|721.5|720.9|717.9|717.3|141
1626768600000|2021-07-20 08:10:00|717.8|717.2|718.7|718.1|718.7|718.1|717.2|716.6|65
1626768900000|2021-07-20 08:15:00|718.6|718|718|717.4|719.2|718.6|718|717.4|33
1626769200000|2021-07-20 08:20:00|717.9|717.3|717.9|717.3|718.4|717.8|717.7|717.1|52
1626769500000|2021-07-20 08:25:00|717.7|717.1|717.2|716.6|718.1|717.5|717.1|716.5|45
1626769800000|2021-07-20 08:30:00|717.4|716.8|717.5|716.9|717.6|717|716.7|716.1|78
1626770100000|2021-07-20 08:35:00|717.3|716.7|717.6|717|717.6|717|716.9|716.3|96
1626770400000|2021-07-20 08:40:00|717.4|716.8|718.2|717.6|718.9|718.3|717.4|716.8|72
1626770700000|2021-07-20 08:45:00|718.1|717.5|715.7|715.1|718.1|717.5|715.6|715|76
1626771000000|2021-07-20 08:50:00|715.6|715|716|715.4|716|715.4|715.5|714.9|43
1626771300000|2021-07-20 08:55:00|715.7|715.1|716.7|716.1|717|716.4|715.7|715.1|92
1626771600000|2021-07-20 09:00:00|716.6|716|716.9|716.3|717.2|716.6|716.5|715.9|52
1626771900000|2021-07-20 09:05:00|717.1|716.5|717.2|716.6|717.9|717.3|716.9|716.3|37
1626772200000|2021-07-20 09:10:00|716.9|716.3|717.4|716.8|718.2|717.6|716.9|716.3|81
1626772500000|2021-07-20 09:15:00|717.6|717|717.9|717.3|718.2|717.6|717.2|716.6|113
1626772800000|2021-07-20 09:20:00|717.7|717.1|716.9|716.3|717.9|717.3|716.9|716.3|44
1626773100000|2021-07-20 09:25:00|716.8|716.2|716.1|715.5|716.8|716.2|715.7|715.1|46
1626773400000|2021-07-20 09:30:00|716.2|715.6|715.7|715.1|716.4|715.8|715.5|714.9|59
1626773700000|2021-07-20 09:35:00|715.6|715|715.7|715.1|715.7|715.1|715.5|714.9|20
1626774000000|2021-07-20 09:40:00|715.8|715.2|714.8|714.2|716|715.4|714.2|713.6|72
1626774300000|2021-07-20 09:45:00|714.9|714.3|714.2|713.6|715|714.4|713.5|712.9|116
1626774600000|2021-07-20 09:50:00|714.1|713.5|713.5|712.9|714.1|713.5|713.5|712.9|43
1626774900000|2021-07-20 09:55:00|713.6|713|713.7|713.1|714.2|713.6|713.6|713|43
1626775200000|2021-07-20 10:00:00|713.6|713|713.8|713.2|714|713.4|713.5|712.9|85
1626775500000|2021-07-20 10:05:00|713.7|713.1|713.9|713.3|714|713.4|713.5|712.9|18
1626775800000|2021-07-20 10:10:00|714.1|713.5|715.1|714.5|715.2|714.6|714.1|713.5|79
1626776100000|2021-07-20 10:15:00|715|714.4|714.7|714.1|715.2|714.6|714.6|714|4
1626776400000|2021-07-20 10:20:00|714.6|714|714|713.4|714.6|714|713.7|713.1|21
1626776700000|2021-07-20 10:25:00|713.9|713.3|714.2|713.6|714.2|713.6|713.6|713|35
1626777000000|2021-07-20 10:30:00|714.3|713.7|713.9|713.3|714.3|713.7|713.8|713.2|11
1626777300000|2021-07-20 10:35:00|714|713.4|714.3|713.7|714.4|713.8|713.9|713.3|34
1626777600000|2021-07-20 10:40:00|714.2|713.6|714.2|713.6|714.3|713.7|713.9|713.3|2
1626777900000|2021-07-20 10:45:00|713.9|713.3|713.9|713.3|713.9|713.3|713.6|713|18
1626778200000|2021-07-20 10:50:00|714|713.4|713.7|713.1|714.4|713.8|713.7|713.1|27
1626778500000|2021-07-20 10:55:00|713.8|713.2|713.9|713.3|714.7|714.1|713.7|713.1|55
1626778800000|2021-07-20 11:00:00|713.7|713.1|715.2|714.6|715.2|714.6|713.7|713.1|57
1626779100000|2021-07-20 11:05:00|715.1|714.5|715.4|714.8|715.7|715.1|714.9|714.3|60
1626779400000|2021-07-20 11:10:00|715.5|714.9|715.1|714.5|716|715.4|715|714.4|91
1626779700000|2021-07-20 11:15:00|715.2|714.6|715|714.4|715.5|714.9|714.9|714.3|32
1626780000000|2021-07-20 11:20:00|715.1|714.5|715.5|714.9|715.6|715|714.9|714.3|15
1626780300000|2021-07-20 11:25:00|715.7|715.1|715.2|714.6|715.7|715.1|714.9|714.3|90
1626780600000|2021-07-20 11:30:00|715.3|714.7|715.5|714.9|715.7|715.1|715.1|714.5|23
1626780900000|2021-07-20 11:35:00|715.6|715|715.2|714.6|715.7|715.1|715.1|714.5|46
1626781200000|2021-07-20 11:40:00|715.3|714.7|716.2|715.6|716.4|715.8|715.2|714.6|28
1626781500000|2021-07-20 11:45:00|716.3|715.7|716|715.4|716.4|715.8|715.7|715.1|69
1626781800000|2021-07-20 11:50:00|715.9|715.3|716.2|715.6|716.8|716.2|715.7|715.1|136
1626782100000|2021-07-20 11:55:00|716.3|715.7|716.7|716.1|716.7|716.1|715.3|714.7|128
1626782400000|2021-07-20 12:00:00|716.8|716.2|715.3|714.7|716.9|716.3|715.3|714.7|107
1626782700000|2021-07-20 12:05:00|715.4|714.8|715.4|714.8|716.2|715.6|715.3|714.7|352
1626783000000|2021-07-20 12:10:00|715.7|715.1|715.9|715.3|715.9|715.3|715.4|714.8|96
1626783300000|2021-07-20 12:15:00|716.1|715.5|716.5|715.9|716.8|716.2|715.9|715.3|181
1626783600000|2021-07-20 12:20:00|716.6|716|716.8|716.2|717.3|716.7|715.9|715.3|328
1626783900000|2021-07-20 12:25:00|716.7|716.1|715.9|715.3|716.8|716.2|715.4|714.8|99
1626784200000|2021-07-20 12:30:00|716|715.4|716.4|715.8|717|716.4|715.9|715.3|241
1626784500000|2021-07-20 12:35:00|716.3|715.7|716.3|715.7|716.5|715.9|715.5|714.9|167
1626784800000|2021-07-20 12:40:00|716.2|715.6|715.6|715|716.5|715.9|715|714.4|223
1626787800000|2021-07-20 13:30:00|713.9|713.3|712.7|712.1|720.6|720|712.6|712|2314
1626788100000|2021-07-20 13:35:00|712.9|712.3|715.9|715.3|717.8|717.2|712.5|711.9|1215
1626788400000|2021-07-20 13:40:00|715.8|715.2|714.1|713.5|715.9|715.3|713.3|712.7|609
1626788700000|2021-07-20 13:45:00|714.4|713.8|717|716.4|718.3|717.7|714.4|713.8|969
1626789000000|2021-07-20 13:50:00|716.9|716.3|717.7|717.1|718.6|718|716.2|715.6|698
1626789300000|2021-07-20 13:55:00|717.6|717|718.5|717.9|719.9|719.3|717.4|716.8|871
1626789600000|2021-07-20 14:00:00|718.6|718|717.2|716.6|719.6|719|715.9|715.3|622
1626789900000|2021-07-20 14:05:00|717.1|716.5|717.1|716.5|717.2|716.6|714.5|713.9|852
1626790200000|2021-07-20 14:10:00|717|716.4|714.1|713.5|717|716.4|713.8|713.2|614
1626790500000|2021-07-20 14:15:00|714.3|713.7|714.6|714|715.6|715|714.1|713.5|661
1626790800000|2021-07-20 14:20:00|714.4|713.8|712.9|712.3|714.6|714|712.3|711.7|546
1626791100000|2021-07-20 14:25:00|712.8|712.2|714.5|713.9|714.6|714|712.8|712.2|316
1626791400000|2021-07-20 14:30:00|714.6|714|713.9|713.3|715.1|714.5|713.3|712.7|381
1626791700000|2021-07-20 14:35:00|713.8|713.2|710.6|710|714.1|713.5|710.3|709.7|592
1626792000000|2021-07-20 14:40:00|710.8|710.2|712.8|712.2|713.2|712.6|710.4|709.8|673
1626792300000|2021-07-20 14:45:00|712.7|712.1|714.7|714.1|714.8|714.2|712.6|712|337
1626792600000|2021-07-20 14:50:00|714.8|714.2|714.2|713.6|714.9|714.3|713.7|713.1|210
1626792900000|2021-07-20 14:55:00|714.3|713.7|713.5|712.9|714.9|714.3|713.5|712.9|186
1626793200000|2021-07-20 15:00:00|713.4|712.8|715.2|714.6|715.3|714.7|713.4|712.8|278
1626793500000|2021-07-20 15:05:00|715|714.4|713|712.4|715.8|715.2|712.7|712.1|564
1626793800000|2021-07-20 15:10:00|712.9|712.3|712.4|711.8|713.2|712.6|711.5|710.9|504
1626794100000|2021-07-20 15:15:00|712.6|712|710.3|709.7|712.7|712.1|710.2|709.6|393
1626794400000|2021-07-20 15:20:00|710.4|709.8|709.3|708.7|710.9|710.3|709.2|708.6|408
1626794700000|2021-07-20 15:25:00|709.2|708.6|709.7|709.1|709.7|709.1|708|707.4|393
1626795000000|2021-07-20 15:30:00|709.8|709.2|708.5|707.9|709.8|709.2|708.3|707.7|269
1626795300000|2021-07-20 15:35:00|708.7|708.1|707.6|707|709.2|708.6|707.5|706.9|273
1626795600000|2021-07-20 15:40:00|707.7|707.1|707.7|707.1|708.5|707.9|707.2|706.6|216
1626795900000|2021-07-20 15:45:00|707.8|707.2|707.4|706.8|708|707.4|706.7|706.1|195
1626796200000|2021-07-20 15:50:00|707.5|706.9|706.4|705.8|707.5|706.9|706.2|705.6|373
1626796500000|2021-07-20 15:55:00|706.5|705.9|707.4|706.8|708.2|707.6|706.3|705.7|216
1626796800000|2021-07-20 16:00:00|707.5|706.9|708.9|708.3|708.9|708.3|707.4|706.8|375
1626797100000|2021-07-20 16:05:00|708.7|708.1|709.3|708.7|709.4|708.8|708.6|708|631
1626797400000|2021-07-20 16:10:00|709.4|708.8|708.6|708|709.8|709.2|708.6|708|218
1626797700000|2021-07-20 16:15:00|708.7|708.1|709.8|709.2|710.1|709.5|708.7|708.1|345
1626798000000|2021-07-20 16:20:00|709.6|709|708.6|708|709.8|709.2|708.4|707.8|396
1626798300000|2021-07-20 16:25:00|708.5|707.9|708.9|708.3|708.9|708.3|708.1|707.5|312
1626798600000|2021-07-20 16:30:00|708.6|708|707.4|706.8|708.9|708.3|707.3|706.7|473
1626798900000|2021-07-20 16:35:00|707.6|707|707.4|706.8|708.2|707.6|707.4|706.8|238
1626799200000|2021-07-20 16:40:00|707.2|706.6|705.6|705|707.4|706.8|704.7|704.1|629
1626799500000|2021-07-20 16:45:00|705.4|704.8|704.6|704|706.1|705.5|704.4|703.8|455
1626799800000|2021-07-20 16:50:00|704.7|704.1|704.3|703.7|705.2|704.6|703.8|703.2|426
1626800100000|2021-07-20 16:55:00|704.4|703.8|703.4|702.8|704.4|703.8|702.8|702.2|383
1626800400000|2021-07-20 17:00:00|703.3|702.7|702.4|701.8|703.5|702.9|702.3|701.7|359
1626800700000|2021-07-20 17:05:00|702.6|702|702.8|702.2|703.5|702.9|701.9|701.3|471
1626801000000|2021-07-20 17:10:00|702.9|702.3|703.9|703.3|703.9|703.3|702.6|702|340
1626801300000|2021-07-20 17:15:00|703.8|703.2|705|704.4|705.2|704.6|703.8|703.2|241
1626801600000|2021-07-20 17:20:00|704.9|704.3|704.1|703.5|705.1|704.5|703.1|702.5|354
1626801900000|2021-07-20 17:25:00|704.3|703.7|705.1|704.5|705.1|704.5|703.9|703.3|218
1626802200000|2021-07-20 17:30:00|705.2|704.6|705.1|704.5|705.6|705|704.7|704.1|353
1626802500000|2021-07-20 17:35:00|705.3|704.7|706.1|705.5|706.1|705.5|704.7|704.1|346
1626802800000|2021-07-20 17:40:00|706|705.4|706|705.4|706.3|705.7|705.7|705.1|268
1626803100000|2021-07-20 17:45:00|706.1|705.5|706.8|706.2|707.1|706.5|706|705.4|362
1626803400000|2021-07-20 17:50:00|706.7|706.1|707|706.4|707.5|706.9|706.7|706.1|339
1626803700000|2021-07-20 17:55:00|707.1|706.5|708.9|708.3|709.3|708.7|707|706.4|416
1626804000000|2021-07-20 18:00:00|709|708.4|707.9|707.3|709.3|708.7|707.8|707.2|710
1626804300000|2021-07-20 18:05:00|707.7|707.1|706.8|706.2|707.9|707.3|706.4|705.8|767
1626804600000|2021-07-20 18:10:00|706.7|706.1|704.7|704.1|706.9|706.3|702.8|702.2|2365
1626804900000|2021-07-20 18:15:00|704.8|704.2|705.2|704.6|706.8|706.2|704.5|703.9|710
1626825600000|2021-07-21 00:00:00|705.3|704.7|707.8|707.2|707.8|707.2|704.7|704.1|391
1626825900000|2021-07-21 00:05:00|707.4|706.8|706.8|706.2|708|707.4|706.8|706.2|144
1626826200000|2021-07-21 00:10:00|706.9|706.3|707.6|707|707.6|707|706.9|706.3|73
1626826500000|2021-07-21 00:15:00|708.4|707.8|707.6|707|708.8|708.2|707.6|707|114
1626826800000|2021-07-21 00:20:00|707.8|707.2|708.1|707.5|708.1|707.5|707.6|707|87
1626827100000|2021-07-21 00:25:00|707.8|707.2|708.1|707.5|708.1|707.5|707.8|707.2|37
1626827400000|2021-07-21 00:30:00|708.2|707.6|708.4|707.8|708.6|708|708.1|707.5|58
1626827700000|2021-07-21 00:35:00|708.3|707.7|708.4|707.8|708.4|707.8|708.1|707.5|15
1626828000000|2021-07-21 00:40:00|708.3|707.7|708.8|708.2|708.8|708.2|708.3|707.7|27
1626828300000|2021-07-21 00:45:00|708.6|708|708.8|708.2|708.8|708.2|708.6|708|42
1626828600000|2021-07-21 00:50:00|708.7|708.1|708.6|708|708.8|708.2|708.5|707.9|40
1626828900000|2021-07-21 00:55:00|708.7|708.1|709|708.4|709|708.4|708.7|708.1|31
1626829200000|2021-07-21 01:00:00|709.1|708.5|709.3|708.7|709.4|708.8|708.9|708.3|34
1626829500000|2021-07-21 01:05:00|709.4|708.8|709.7|709.1|710.1|709.5|709.4|708.8|37
1626829800000|2021-07-21 01:10:00|709.6|709|709.6|709|709.8|709.2|709.6|709|16
1626830100000|2021-07-21 01:15:00|709.5|708.9|709.3|708.7|709.6|709|709.1|708.5|40
1626830400000|2021-07-21 01:20:00|709.4|708.8|709|708.4|709.4|708.8|709|708.4|20
1626830700000|2021-07-21 01:25:00|708.9|708.3|709.3|708.7|709.6|709|708.8|708.2|33
1626831000000|2021-07-21 01:30:00|709.4|708.8|709.3|708.7|709.5|708.9|709.3|708.7|12
1626831300000|2021-07-21 01:35:00|709.4|708.8|709.1|708.5|709.6|709|709.1|708.5|20
1626831600000|2021-07-21 01:40:00|709|708.4|709.1|708.5|709.1|708.5|708.9|708.3|12
1626831900000|2021-07-21 01:45:00|709.3|708.7|709.3|708.7|709.4|708.8|709.1|708.5|17
1626832200000|2021-07-21 01:50:00|709.1|708.5|709.1|708.5|709.4|708.8|709.1|708.5|17
1626832500000|2021-07-21 01:55:00|709.2|708.6|709.3|708.7|709.3|708.7|709.1|708.5|10
1626832800000|2021-07-21 02:00:00|||||||||5
1626833100000|2021-07-21 02:05:00|709.2|708.6|709|708.4|709.3|708.7|708.8|708.2|33
1626833400000|2021-07-21 02:10:00|708.9|708.3|708.3|707.7|708.9|708.3|708.1|707.5|50
1626833700000|2021-07-21 02:15:00|708.2|707.6|708.2|707.6|708.5|707.9|708.2|707.6|15
1626834000000|2021-07-21 02:20:00|708.1|707.5|707.8|707.2|708.1|707.5|707.5|706.9|37
1626834300000|2021-07-21 02:25:00|707.7|707.1|706.6|706|707.7|707.1|706.3|705.7|65
1626834600000|2021-07-21 02:30:00|706.7|706.1|707.3|706.7|707.3|706.7|706.7|706.1|22
1626834900000|2021-07-21 02:35:00|707.4|706.8|707.8|707.2|707.9|707.3|707.3|706.7|4
1626835200000|2021-07-21 02:40:00|707.9|707.3|707.6|707|707.9|707.3|707.3|706.7|22
1626835500000|2021-07-21 02:45:00|707.5|706.9|707.8|707.2|707.9|707.3|707.5|706.9|12
1626835800000|2021-07-21 02:50:00|707.6|707|707.8|707.2|707.9|707.3|707.5|706.9|15
1626836100000|2021-07-21 02:55:00|707.7|707.1|707.6|707|707.7|707.1|707.5|706.9|3
1626836400000|2021-07-21 03:00:00|707.5|706.9|707.3|706.7|707.6|707|707.2|706.6|8
1626836700000|2021-07-21 03:05:00|707.4|706.8|707.3|706.7|707.4|706.8|707.3|706.7|6
1626837000000|2021-07-21 03:10:00|707.4|706.8|707.5|706.9|707.7|707.1|707.4|706.8|15
1626837300000|2021-07-21 03:15:00|707.6|707|707.1|706.5|707.6|707|706.8|706.2|14
1626837600000|2021-07-21 03:20:00|707.3|706.7|707.2|706.6|707.4|706.8|707.1|706.5|26
1626837900000|2021-07-21 03:25:00|707.3|706.7|708|707.4|708|707.4|707.1|706.5|13
1626838200000|2021-07-21 03:30:00|707.9|707.3|708.4|707.8|708.7|708.1|707.8|707.2|25
1626838500000|2021-07-21 03:35:00|708.3|707.7|708.5|707.9|708.5|707.9|708.1|707.5|13
1626838800000|2021-07-21 03:40:00|708.6|708|708.6|708|708.9|708.3|708.6|708|20
1626839100000|2021-07-21 03:45:00|708.7|708.1|708.5|707.9|708.7|708.1|708.5|707.9|10
1626839400000|2021-07-21 03:50:00|708.4|707.8|708.7|708.1|708.9|708.3|708.4|707.8|12
1626839700000|2021-07-21 03:55:00|708.8|708.2|708.6|708|708.8|708.2|708.6|708|0
1626840000000|2021-07-21 04:00:00|708.7|708.1|708.6|708|708.7|708.1|708.6|708|1
1626840300000|2021-07-21 04:05:00|708.7|708.1|708.9|708.3|709.1|708.5|708.6|708|11
1626840600000|2021-07-21 04:10:00|708.8|708.2|709|708.4|709|708.4|708.8|708.2|0
1626840900000|2021-07-21 04:15:00|708.9|708.3|708.6|708|709|708.4|708.6|708|5
1626841200000|2021-07-21 04:20:00|708.5|707.9|708.6|708|708.6|708|708.5|707.9|7
1626841500000|2021-07-21 04:25:00|708.7|708.1|708.9|708.3|708.9|708.3|708.7|708.1|8
1626841800000|2021-07-21 04:30:00|709|708.4|708.4|707.8|709|708.4|708.4|707.8|12
1626842100000|2021-07-21 04:35:00|708.5|707.9|708.2|707.6|708.5|707.9|708.2|707.6|3
1626842400000|2021-07-21 04:40:00|708.1|707.5|707.6|707|708.1|707.5|707.6|707|12
1626842700000|2021-07-21 04:45:00|707.5|706.9|707.6|707|707.9|707.3|707.5|706.9|41
1626843000000|2021-07-21 04:50:00|707.5|706.9|707.6|707|707.8|707.2|707.5|706.9|6
1626843300000|2021-07-21 04:55:00|707.5|706.9|707.4|706.8|707.6|707|707.1|706.5|9
1626843600000|2021-07-21 05:00:00|707.1|706.5|707.5|706.9|707.5|706.9|706.9|706.3|21
1626843900000|2021-07-21 05:05:00|707.4|706.8|707.1|706.5|707.4|706.8|707.1|706.5|12
1626844200000|2021-07-21 05:10:00|707|706.4|707.6|707|707.7|707.1|707|706.4|11
1626844500000|2021-07-21 05:15:00|707.4|706.8|706.9|706.3|707.4|706.8|706.8|706.2|15
1626844800000|2021-07-21 05:20:00|707|706.4|707.4|706.8|707.5|706.9|707|706.4|28
1626845100000|2021-07-21 05:25:00|707.3|706.7|707.1|706.5|707.5|706.9|706.9|706.3|19
1626845400000|2021-07-21 05:30:00|707.2|706.6|707.1|706.5|707.4|706.8|706.7|706.1|17
1626845700000|2021-07-21 05:35:00|706.9|706.3|706.6|706|707.1|706.5|706.6|706|5
1626846000000|2021-07-21 05:40:00|706.4|705.8|706.6|706|706.7|706.1|706.1|705.5|13
1626846300000|2021-07-21 05:45:00|706.4|705.8|706.2|705.6|706.4|705.8|706.1|705.5|20
1626846600000|2021-07-21 05:50:00|706.1|705.5|706.1|705.5|706.1|705.5|705.6|705|110
1626846900000|2021-07-21 05:55:00|706.2|705.6|705.7|705.1|706.2|705.6|705.5|704.9|41
1626847200000|2021-07-21 06:00:00|705.8|705.2|706.4|705.8|706.7|706.1|705.8|705.2|50
1626847500000|2021-07-21 06:05:00|706.2|705.6|705.5|704.9|706.4|705.8|705.4|704.8|64
1626847800000|2021-07-21 06:10:00|705.6|705|707.2|706.6|707.2|706.6|705.1|704.5|45
1626848100000|2021-07-21 06:15:00|707.4|706.8|708.4|707.8|708.4|707.8|707.4|706.8|44
1626848400000|2021-07-21 06:20:00|708.2|707.6|707.7|707.1|708.3|707.7|707.6|707|35
1626848700000|2021-07-21 06:25:00|707.6|707|707.9|707.3|708.2|707.6|707.6|707|24
1626849000000|2021-07-21 06:30:00|707.6|707|706.4|705.8|707.6|707|706.4|705.8|65
1626849300000|2021-07-21 06:35:00|706.6|706|707.1|706.5|707.1|706.5|706.6|706|9
1626849600000|2021-07-21 06:40:00|707.2|706.6|706.9|706.3|707.4|706.8|706.8|706.2|31
1626849900000|2021-07-21 06:45:00|706.8|706.2|707|706.4|707.7|707.1|706.7|706.1|35
1626850200000|2021-07-21 06:50:00|707.1|706.5|707.8|707.2|708|707.4|707.1|706.5|68
1626850500000|2021-07-21 06:55:00|707.9|707.3|708.6|708|708.6|708|707.9|707.3|38
1626850800000|2021-07-21 07:00:00|708.5|707.9|707.6|707|708.6|708|707|706.4|65
1626851100000|2021-07-21 07:05:00|707.4|706.8|708|707.4|708.1|707.5|706.2|705.6|90
1626851400000|2021-07-21 07:10:00|707.9|707.3|707.3|706.7|708.1|707.5|706.9|706.3|75
1626851700000|2021-07-21 07:15:00|707.4|706.8|706.8|706.2|707.6|707|706.3|705.7|40
1626852000000|2021-07-21 07:20:00|706.9|706.3|708.1|707.5|708.4|707.8|706.9|706.3|69
1626852300000|2021-07-21 07:25:00|708.3|707.7|706.9|706.3|708.6|708|706.9|706.3|53
1626852600000|2021-07-21 07:30:00|707|706.4|708.4|707.8|708.7|708.1|707|706.4|50
1626852900000|2021-07-21 07:35:00|708.3|707.7|708.7|708.1|708.9|708.3|707.9|707.3|57
1626853200000|2021-07-21 07:40:00|708.6|708|709.1|708.5|709.3|708.7|708.6|708|16
1626853500000|2021-07-21 07:45:00|708.9|708.3|712.1|711.5|712.1|711.5|708.3|707.7|253
1626853800000|2021-07-21 07:50:00|711.9|711.3|711.7|711.1|712.1|711.5|711.3|710.7|73
1626854100000|2021-07-21 07:55:00|711.8|711.2|711.4|710.8|712.1|711.5|711.2|710.6|77
1626854400000|2021-07-21 08:00:00|711.3|710.7|711.2|710.6|711.7|711.1|711.1|710.5|41
1626854700000|2021-07-21 08:05:00|710.9|710.3|710.4|709.8|710.9|710.3|710.1|709.5|25
1626855000000|2021-07-21 08:10:00|710.6|710|710.8|710.2|710.8|710.2|710.4|709.8|34
1626855300000|2021-07-21 08:15:00|710.7|710.1|711.1|710.5|711.6|711|710.6|710|45
1626855600000|2021-07-21 08:20:00|711.2|710.6|712.1|711.5|712.1|711.5|710.8|710.2|44
1626855900000|2021-07-21 08:25:00|711.6|711|711|710.4|711.8|711.2|710.6|710|82
1626856200000|2021-07-21 08:30:00|711.1|710.5|710.8|710.2|711.7|711.1|710.7|710.1|123
1626856500000|2021-07-21 08:35:00|711.2|710.6|711.9|711.3|712.1|711.5|711|710.4|175
1626856800000|2021-07-21 08:40:00|712|711.4|712.3|711.7|712.6|712|711.8|711.2|142
1626857100000|2021-07-21 08:45:00|712.2|711.6|712.1|711.5|712.4|711.8|711.4|710.8|212
1626857400000|2021-07-21 08:50:00|712.2|711.6|713|712.4|713.3|712.7|712.1|711.5|148
1626857700000|2021-07-21 08:55:00|713.1|712.5|712.6|712|713.3|712.7|712.6|712|153
1626858000000|2021-07-21 09:00:00|712.7|712.1|710.8|710.2|712.7|712.1|710.5|709.9|144
1626858300000|2021-07-21 09:05:00|711|710.4|709.5|708.9|711|710.4|709.3|708.7|100
1626858600000|2021-07-21 09:10:00|709.3|708.7|708.8|708.2|709.5|708.9|708.7|708.1|174
1626858900000|2021-07-21 09:15:00|708.9|708.3|708.5|707.9|709|708.4|708|707.4|91
1626859200000|2021-07-21 09:20:00|708.8|708.2|708.8|708.2|709|708.4|708.1|707.5|89
1626859500000|2021-07-21 09:25:00|708.7|708.1|707|706.4|708.8|708.2|707|706.4|121
1626859800000|2021-07-21 09:30:00|707.2|706.6|707.2|706.6|707.7|707.1|706.3|705.7|68
1626860100000|2021-07-21 09:35:00|707.1|706.5|708|707.4|708.4|707.8|707.1|706.5|30
1626860400000|2021-07-21 09:40:00|707.7|707.1|708.5|707.9|708.8|708.2|707.5|706.9|50
1626860700000|2021-07-21 09:45:00|708.6|708|707.4|706.8|708.6|708|706.8|706.2|65
1626861000000|2021-07-21 09:50:00|707.3|706.7|707.6|707|707.9|707.3|707|706.4|32
1626861300000|2021-07-21 09:55:00|707.7|707.1|708.3|707.7|708.6|708|707.5|706.9|34
1626861600000|2021-07-21 10:00:00|708.4|707.8|708.8|708.2|709.2|708.6|708.2|707.6|68
1626861900000|2021-07-21 10:05:00|708.3|707.7|708.8|708.2|708.8|708.2|708.1|707.5|14
1626862200000|2021-07-21 10:10:00|708.5|707.9|707|706.4|708.5|707.9|707|706.4|63
1626862500000|2021-07-21 10:15:00|707.1|706.5|708.5|707.9|708.5|707.9|707.1|706.5|51
1626862800000|2021-07-21 10:20:00|708.3|707.7|708.3|707.7|708.3|707.7|708|707.4|25
1626863100000|2021-07-21 10:25:00|708.4|707.8|708.7|708.1|708.8|708.2|708.1|707.5|40
1626863400000|2021-07-21 10:30:00|708.8|708.2|708|707.4|708.8|708.2|708|707.4|23
1626863700000|2021-07-21 10:35:00|708.1|707.5|708.4|707.8|708.7|708.1|708.1|707.5|20
1626864000000|2021-07-21 10:40:00|708.5|707.9|708|707.4|708.5|707.9|707.7|707.1|76
1626864300000|2021-07-21 10:45:00|708.1|707.5|708.2|707.6|708.2|707.6|707.6|707|70
1626864600000|2021-07-21 10:50:00|708.3|707.7|707.6|707|708.8|708.2|707.5|706.9|54
1626864900000|2021-07-21 10:55:00|707.7|707.1|708.4|707.8|708.7|708.1|707.7|707.1|23
1626865200000|2021-07-21 11:00:00|708.3|707.7|707.9|707.3|708.4|707.8|707.5|706.9|47
1626865500000|2021-07-21 11:05:00|708|707.4|707|706.4|708.2|707.6|707|706.4|43
1626865800000|2021-07-21 11:10:00|707.1|706.5|707.1|706.5|707.5|706.9|706.5|705.9|55
1626866100000|2021-07-21 11:15:00|707.4|706.8|707.4|706.8|707.7|707.1|707|706.4|24
1626866400000|2021-07-21 11:20:00|707.3|706.7|706.3|705.7|707.3|706.7|706|705.4|110
1626866700000|2021-07-21 11:25:00|706.5|705.9|707.3|706.7|707.3|706.7|706|705.4|104
1626867000000|2021-07-21 11:30:00|707.2|706.6|707.8|707.2|708|707.4|706.8|706.2|108
1626867300000|2021-07-21 11:35:00|707.7|707.1|708.3|707.7|708.5|707.9|707.5|706.9|88
1626867600000|2021-07-21 11:40:00|708.2|707.6|708.7|708.1|708.8|708.2|708.2|707.6|45
1626867900000|2021-07-21 11:45:00|708.8|708.2|709|708.4|709.1|708.5|708.5|707.9|67
1626868200000|2021-07-21 11:50:00|709.1|708.5|708.8|708.2|709.1|708.5|708.8|708.2|74
1626868500000|2021-07-21 11:55:00|708.9|708.3|708.8|708.2|709|708.4|708.5|707.9|50
1626868800000|2021-07-21 12:00:00|708.7|708.1|708.3|707.7|708.8|708.2|708.2|707.6|86
1626869100000|2021-07-21 12:05:00|708.4|707.8|709.8|709.2|709.9|709.3|708.4|707.8|103
1626869400000|2021-07-21 12:10:00|709.6|709|710.7|710.1|711.2|710.6|709.3|708.7|141
1626869700000|2021-07-21 12:15:00|710.6|710|711.8|711.2|712.2|711.6|710.5|709.9|297
1626870000000|2021-07-21 12:20:00|711.7|711.1|711|710.4|712.2|711.6|711|710.4|171
1626870300000|2021-07-21 12:25:00|710.9|710.3|710.8|710.2|711|710.4|710.5|709.9|75
1626870600000|2021-07-21 12:30:00|710.9|710.3|711.6|711|711.6|711|710.8|710.2|107
1626870900000|2021-07-21 12:35:00|711.7|711.1|711.4|710.8|711.8|711.2|711|710.4|120
1626871200000|2021-07-21 12:40:00|711.6|711|710.8|710.2|711.6|711|710.4|709.8|107
1626874200000|2021-07-21 13:30:00|709.7|709.1|707.4|706.8|711.2|710.6|706.7|706.1|1425
1626874500000|2021-07-21 13:35:00|707.5|706.9|707|706.4|708.1|707.5|705.7|705.1|689
1626874800000|2021-07-21 13:40:00|706.9|706.3|704.8|704.2|707|706.4|703.8|703.2|1115
1626875100000|2021-07-21 13:45:00|704.9|704.3|709.6|709|709.7|709.1|704.9|704.3|1092
1626875400000|2021-07-21 13:50:00|709.5|708.9|710.4|709.8|710.4|709.8|708.7|708.1|528
1626875700000|2021-07-21 13:55:00|710.3|709.7|711|710.4|711.7|711.1|710.1|709.5|414
1626876000000|2021-07-21 14:00:00|711.2|710.6|709|708.4|711.7|711.1|708.3|707.7|522
1626876300000|2021-07-21 14:05:00|708.9|708.3|707.8|707.2|709.5|708.9|707.7|707.1|332
1626876600000|2021-07-21 14:10:00|707.7|707.1|707|706.4|708.3|707.7|707|706.4|303
1626876900000|2021-07-21 14:15:00|707.1|706.5|707.8|707.2|709.1|708.5|707|706.4|422
1626877200000|2021-07-21 14:20:00|707.7|707.1|707.1|706.5|708.3|707.7|706.5|705.9|317
1626877500000|2021-07-21 14:25:00|707.2|706.6|705.8|705.2|707.6|707|705.6|705|851
1626877800000|2021-07-21 14:30:00|706.1|705.5|705.1|704.5|706.4|705.8|704.2|703.6|644
1626878100000|2021-07-21 14:35:00|704.9|704.3|707.7|707.1|708|707.4|704.7|704.1|1032
1626878400000|2021-07-21 14:40:00|707.6|707|707.3|706.7|708|707.4|707|706.4|258
1626878700000|2021-07-21 14:45:00|707.2|706.6|709.5|708.9|709.9|709.3|707|706.4|315
1626879000000|2021-07-21 14:50:00|709.7|709.1|709.3|708.7|709.9|709.3|708.5|707.9|348
1626879300000|2021-07-21 14:55:00|709.4|708.8|709.6|709|710.2|709.6|708.8|708.2|316
1626879600000|2021-07-21 15:00:00|709.5|708.9|709.5|708.9|709.9|709.3|708.8|708.2|266
1626879900000|2021-07-21 15:05:00|709.4|708.8|709|708.4|709.5|708.9|708.7|708.1|320
1626880200000|2021-07-21 15:10:00|708.9|708.3|710|709.4|710.2|709.6|708.8|708.2|367
1626880500000|2021-07-21 15:15:00|710.2|709.6|709.4|708.8|710.4|709.8|709.2|708.6|305
1626880800000|2021-07-21 15:20:00|709.5|708.9|711.3|710.7|711.5|710.9|709.1|708.5|387
1626881100000|2021-07-21 15:25:00|711.5|710.9|710.3|709.7|711.5|710.9|709.6|709|270
1626881400000|2021-07-21 15:30:00|710.5|709.9|710.6|710|711|710.4|710|709.4|255
1626881700000|2021-07-21 15:35:00|710.5|709.9|710.5|709.9|710.6|710|709.5|708.9|269
1626882000000|2021-07-21 15:40:00|710.3|709.7|710.8|710.2|711.5|710.9|710.2|709.6|375
1626882300000|2021-07-21 15:45:00|710.9|710.3|710.8|710.2|711|710.4|710.3|709.7|170
1626882600000|2021-07-21 15:50:00|710.9|710.3|711|710.4|711.5|710.9|710.3|709.7|243
1626882900000|2021-07-21 15:55:00|711.1|710.5|711.3|710.7|711.5|710.9|710.7|710.1|237
1626883200000|2021-07-21 16:00:00|711.5|710.9|711.8|711.2|712.1|711.5|711.2|710.6|405
1626883500000|2021-07-21 16:05:00|711.6|711|712.8|712.2|713.1|712.5|711.6|711|443
1626883800000|2021-07-21 16:10:00|712.9|712.3|714.2|713.6|714.2|713.6|712.9|712.3|476
1626884100000|2021-07-21 16:15:00|714.1|713.5|713.1|712.5|714.4|713.8|713|712.4|303
1626884400000|2021-07-21 16:20:00|713.2|712.6|713.5|712.9|713.7|713.1|712.9|712.3|337
1626884700000|2021-07-21 16:25:00|713.3|712.7|713.3|712.7|713.7|713.1|713.2|712.6|261
1626885000000|2021-07-21 16:30:00|713.4|712.8|713.6|713|714.1|713.5|713.4|712.8|240
1626885300000|2021-07-21 16:35:00|713.4|712.8|713.4|712.8|713.8|713.2|713.3|712.7|224
1626885600000|2021-07-21 16:40:00|713.6|713|713.8|713.2|713.9|713.3|713.6|713|142
1626885900000|2021-07-21 16:45:00|713.9|713.3|713.1|712.5|714.1|713.5|713.1|712.5|151
1626886200000|2021-07-21 16:50:00|712.9|712.3|712.6|712|713.3|712.7|712.6|712|307
1626886500000|2021-07-21 16:55:00|712.7|712.1|713.1|712.5|713.3|712.7|712.6|712|217
1626886800000|2021-07-21 17:00:00|713.2|712.6|713.1|712.5|713.3|712.7|712.6|712|190
1626887100000|2021-07-21 17:05:00|713|712.4|713.1|712.5|713.6|713|712.9|712.3|164
1626887400000|2021-07-21 17:10:00|713.2|712.6|713.6|713|713.8|713.2|713.1|712.5|232
1626887700000|2021-07-21 17:15:00|713.7|713.1|713.3|712.7|713.8|713.2|712.8|712.2|153
1626888000000|2021-07-21 17:20:00|713.2|712.6|713.3|712.7|713.8|713.2|713.1|712.5|219
1626888300000|2021-07-21 17:25:00|713.4|712.8|713.6|713|713.6|713|713.2|712.6|83
1626888600000|2021-07-21 17:30:00|713.7|713.1|713.4|712.8|713.8|713.2|713.3|712.7|253
1626888900000|2021-07-21 17:35:00|713.3|712.7|713.1|712.5|713.4|712.8|712.6|712|351
1626889200000|2021-07-21 17:40:00|713.2|712.6|714.1|713.5|714.6|714|713.1|712.5|289
1626889500000|2021-07-21 17:45:00|714.3|713.7|713.5|712.9|714.4|713.8|713.4|712.8|207
1626889800000|2021-07-21 17:50:00|713.4|712.8|713.4|712.8|713.8|713.2|713.2|712.6|138
1626890100000|2021-07-21 17:55:00|713.5|712.9|713.5|712.9|713.7|713.1|713.2|712.6|174
1626890400000|2021-07-21 18:00:00|713.4|712.8|713|712.4|713.7|713.1|713|712.4|353
1626890700000|2021-07-21 18:05:00|713.2|712.6|711.7|711.1|713.2|712.6|711.7|711.1|593
1626891000000|2021-07-21 18:10:00|711.5|710.9|715.2|714.6|715.4|714.8|711.5|710.9|1629
1626891300000|2021-07-21 18:15:00|714.9|714.3|714.7|714.1|715.7|715.1|714.2|713.6|942
1626912000000|2021-07-22 00:00:00|712|711.4|711.1|710.5|713|712.4|710.8|710.2|290
1626912300000|2021-07-22 00:05:00|711.2|710.6|710.6|710|711.2|710.6|710.3|709.7|77
1626912600000|2021-07-22 00:10:00|710.8|710.2|709.6|709|711|710.4|709.5|708.9|76
1626912900000|2021-07-22 00:15:00|709.5|708.9|709|708.4|710|709.4|708.8|708.2|104
1626913200000|2021-07-22 00:20:00|709.3|708.7|710|709.4|710.4|709.8|709.3|708.7|73
1626913500000|2021-07-22 00:25:00|710.1|709.5|709.7|709.1|710.5|709.9|709.7|709.1|28
1626913800000|2021-07-22 00:30:00|709.6|709|710.3|709.7|710.6|710|709.5|708.9|50
1626914100000|2021-07-22 00:35:00|710.2|709.6|709.5|708.9|710.3|709.7|709.5|708.9|11
1626914400000|2021-07-22 00:40:00|709.6|709|709.6|709|709.8|709.2|709.3|708.7|32
1626914700000|2021-07-22 00:45:00|709.7|709.1|710.4|709.8|710.6|710|709.7|709.1|68
1626915000000|2021-07-22 00:50:00|710.3|709.7|710.3|709.7|710.6|710|710.3|709.7|19
1626915300000|2021-07-22 00:55:00|710.4|709.8|710.2|709.6|710.4|709.8|710.2|709.6|12
1626915600000|2021-07-22 01:00:00|710.3|709.7|710|709.4|710.3|709.7|709.6|709|49
1626915900000|2021-07-22 01:05:00|709.9|709.3|709.6|709|710|709.4|709.3|708.7|40
1626916200000|2021-07-22 01:10:00|709.5|708.9|709.1|708.5|709.5|708.9|708.8|708.2|56
1626916500000|2021-07-22 01:15:00|709|708.4|708.6|708|709.3|708.7|708.6|708|26
1626916800000|2021-07-22 01:20:00|708.7|708.1|708.3|707.7|708.8|708.2|708|707.4|30
1626917100000|2021-07-22 01:25:00|708.1|707.5|708.3|707.7|708.3|707.7|707.9|707.3|58
1626917400000|2021-07-22 01:30:00|708.4|707.8|708.3|707.7|708.4|707.8|708.1|707.5|23
1626917700000|2021-07-22 01:35:00|708.2|707.6|708.5|707.9|708.8|708.2|708.1|707.5|15
1626918000000|2021-07-22 01:40:00|708.6|708|708.3|707.7|708.6|708|708.3|707.7|42
1626918300000|2021-07-22 01:45:00|708.2|707.6|708.3|707.7|708.3|707.7|708.2|707.6|10
1626918600000|2021-07-22 01:50:00|708.5|707.9|708.2|707.6|708.5|707.9|708|707.4|13
1626918900000|2021-07-22 01:55:00|708.3|707.7|707.7|707.1|708.3|707.7|707.3|706.7|79
1626919200000|2021-07-22 02:00:00|707.5|706.9|707.8|707.2|708.1|707.5|707.5|706.9|13
1626919500000|2021-07-22 02:05:00|708|707.4|707.5|706.9|708|707.4|707.5|706.9|16
1626919800000|2021-07-22 02:10:00|707.7|707.1|707.9|707.3|708.2|707.6|707.5|706.9|47
1626920100000|2021-07-22 02:15:00|708.1|707.5|707.5|706.9|708.1|707.5|707.5|706.9|26
1626920400000|2021-07-22 02:20:00|707.7|707.1|707.8|707.2|708|707.4|707.7|707.1|6
1626920700000|2021-07-22 02:25:00|707.7|707.1|708|707.4|708|707.4|707.7|707.1|6
1626921000000|2021-07-22 02:30:00|708.3|707.7|707.8|707.2|708.3|707.7|707.8|707.2|12
1626921300000|2021-07-22 02:35:00|707.7|707.1|707.8|707.2|707.8|707.2|707.5|706.9|8
1626921600000|2021-07-22 02:40:00|707.7|707.1|707.2|706.6|707.7|707.1|707.2|706.6|13
1626921900000|2021-07-22 02:45:00|707.3|706.7|707.8|707.2|707.8|707.2|707.1|706.5|25
1626922200000|2021-07-22 02:50:00|707.5|706.9|707.7|707.1|707.7|707.1|707.5|706.9|7
1626922500000|2021-07-22 02:55:00|707.6|707|707.6|707|707.7|707.1|707.5|706.9|7
1626922800000|2021-07-22 03:00:00|707.5|706.9|707.9|707.3|708|707.4|707.5|706.9|37
1626923100000|2021-07-22 03:05:00|708|707.4|707.7|707.1|708.1|707.5|707.6|707|25
1626923400000|2021-07-22 03:10:00|707.8|707.2|707.3|706.7|707.8|707.2|707.3|706.7|11
1626923700000|2021-07-22 03:15:00|707.4|706.8|707.4|706.8|707.5|706.9|707.1|706.5|16
1626924000000|2021-07-22 03:20:00|707.5|706.9|707.3|706.7|707.5|706.9|707.2|706.6|10
1626924300000|2021-07-22 03:25:00|707.2|706.6|707.2|706.6|707.3|706.7|707.1|706.5|10
1626924600000|2021-07-22 03:30:00|707.1|706.5|706.7|706.1|707.1|706.5|706.3|705.7|35
1626924900000|2021-07-22 03:35:00|706.5|705.9|706|705.4|706.5|705.9|706|705.4|48
1626925200000|2021-07-22 03:40:00|||||||||6
1626925500000|2021-07-22 03:45:00|705.9|705.3|705.3|704.7|706|705.4|705.3|704.7|30
1626925800000|2021-07-22 03:50:00|705.1|704.5|705.4|704.8|705.4|704.8|704.8|704.2|34
1626926100000|2021-07-22 03:55:00|705.5|704.9|705.5|704.9|705.5|704.9|705|704.4|20
1626926400000|2021-07-22 04:00:00|705.7|705.1|705.5|704.9|705.8|705.2|705.3|704.7|14
1626926700000|2021-07-22 04:05:00|705.8|705.2|705.6|705|706|705.4|705.6|705|19
1626927000000|2021-07-22 04:10:00|705.5|704.9|705.7|705.1|706.2|705.6|705.3|704.7|18
1626927300000|2021-07-22 04:15:00|705.6|705|705.8|705.2|705.8|705.2|705.6|705|11
1626927600000|2021-07-22 04:20:00|705.7|705.1|705.5|704.9|705.7|705.1|705.5|704.9|11
1626927900000|2021-07-22 04:25:00|705.6|705|705.5|704.9|705.6|705|705.5|704.9|9
1626928200000|2021-07-22 04:30:00|||||||||4
1626928500000|2021-07-22 04:35:00|705.6|705|705.3|704.7|705.6|705|705.3|704.7|7
1626928800000|2021-07-22 04:40:00|705.1|704.5|705.1|704.5|705.2|704.6|705.1|704.5|10
1626929100000|2021-07-22 04:45:00|705.2|704.6|705.8|705.2|705.8|705.2|705.2|704.6|22
1626929400000|2021-07-22 04:50:00|705.7|705.1|706.1|705.5|706.2|705.6|705.7|705.1|15
1626929700000|2021-07-22 04:55:00|706|705.4|706|705.4|706.2|705.6|705.8|705.2|6
1626930000000|2021-07-22 05:00:00|706.1|705.5|706|705.4|706.1|705.5|706|705.4|3
1626930300000|2021-07-22 05:05:00|705.9|705.3|706.2|705.6|706.3|705.7|705.8|705.2|34
1626930600000|2021-07-22 05:10:00|706.1|705.5|706|705.4|706.3|705.7|705.8|705.2|20
1626930900000|2021-07-22 05:15:00|706.2|705.6|706.4|705.8|706.6|706|706.2|705.6|16
1626931200000|2021-07-22 05:20:00|706.3|705.7|706.3|705.7|706.3|705.7|706.2|705.6|5
1626931500000|2021-07-22 05:25:00|706.5|705.9|707.4|706.8|707.5|706.9|706.5|705.9|39
1626931800000|2021-07-22 05:30:00|707.5|706.9|707.8|707.2|707.8|707.2|707.5|706.9|99
1626932100000|2021-07-22 05:35:00|707.7|707.1|707.8|707.2|707.8|707.2|707.6|707|6
1626932400000|2021-07-22 05:40:00|707.7|707.1|707.3|706.7|707.8|707.2|707.2|706.6|7
1626932700000|2021-07-22 05:45:00|707.2|706.6|707.5|706.9|707.5|706.9|707.2|706.6|5
1626933000000|2021-07-22 05:50:00|707.3|706.7|707.3|706.7|707.4|706.8|707.2|706.6|3
1626933300000|2021-07-22 05:55:00|707.2|706.6|707.2|706.6|707.3|706.7|707.2|706.6|47
1626933600000|2021-07-22 06:00:00|707.3|706.7|707.5|706.9|707.5|706.9|707.2|706.6|28
1626933900000|2021-07-22 06:05:00|707.3|706.7|707.3|706.7|707.7|707.1|707.2|706.6|8
1626934200000|2021-07-22 06:10:00|707.5|706.9|707.6|707|707.8|707.2|707.3|706.7|21
1626934500000|2021-07-22 06:15:00|707.5|706.9|707|706.4|707.5|706.9|706.6|706|45
1626934800000|2021-07-22 06:20:00|707.3|706.7|707.5|706.9|707.6|707|707.3|706.7|45
1626935100000|2021-07-22 06:25:00|707.6|707|707.6|707|707.6|707|707.4|706.8|7
1626935400000|2021-07-22 06:30:00|707.5|706.9|707.3|706.7|707.6|707|707|706.4|17
1626935700000|2021-07-22 06:35:00|707.4|706.8|707|706.4|707.4|706.8|707|706.4|12
1626936000000|2021-07-22 06:40:00|707.1|706.5|707.3|706.7|707.3|706.7|707|706.4|15
1626936300000|2021-07-22 06:45:00|707.1|706.5|707.3|706.7|707.4|706.8|707.1|706.5|16
1626936600000|2021-07-22 06:50:00|707.4|706.8|707.3|706.7|707.5|706.9|707|706.4|49
1626936900000|2021-07-22 06:55:00|707.5|706.9|707.1|706.5|707.5|706.9|707|706.4|23
1626937200000|2021-07-22 07:00:00|707|706.4|707.3|706.7|707.3|706.7|707|706.4|33
1626937500000|2021-07-22 07:05:00|707.1|706.5|706.1|705.5|707.3|706.7|706|705.4|26
1626937800000|2021-07-22 07:10:00|706.3|705.7|706.1|705.5|706.6|706|705.5|704.9|55
1626938100000|2021-07-22 07:15:00|706|705.4|706.8|706.2|707.1|706.5|706|705.4|41
1626938400000|2021-07-22 07:20:00|706.6|706|706.3|705.7|706.6|706|706.1|705.5|24
1626938700000|2021-07-22 07:25:00|706.4|705.8|705.8|705.2|706.8|706.2|705.6|705|43
1626939000000|2021-07-22 07:30:00|706|705.4|701.8|701.2|706|705.4|701.3|700.7|200
1626939300000|2021-07-22 07:35:00|701.6|701|701.6|701|702.5|701.9|701.3|700.7|220
1626939600000|2021-07-22 07:40:00|701.8|701.2|701.6|701|701.8|701.2|701.3|700.7|115
1626939900000|2021-07-22 07:45:00|701.5|700.9|702|701.4|702|701.4|701.5|700.9|109
1626940200000|2021-07-22 07:50:00|701.8|701.2|701.8|701.2|702|701.4|701.5|700.9|113
1626940500000|2021-07-22 07:55:00|701.7|701.1|700.4|699.8|702|701.4|700.3|699.7|117
1626940800000|2021-07-22 08:00:00|700.5|699.9|698.6|698|700.6|700|697.3|696.7|273
1626941100000|2021-07-22 08:05:00|698.4|697.8|698.3|697.7|699|698.4|698.1|697.5|80
1626941400000|2021-07-22 08:10:00|698.5|697.9|699|698.4|699|698.4|698.1|697.5|101
1626941700000|2021-07-22 08:15:00|698.8|698.2|699|698.4|699|698.4|698.5|697.9|73
1626942000000|2021-07-22 08:20:00|698.9|698.3|699.3|698.7|699.5|698.9|698.8|698.2|73
1626942300000|2021-07-22 08:25:00|699.4|698.8|698.8|698.2|699.5|698.9|698.5|697.9|47
1626942600000|2021-07-22 08:30:00|698.5|697.9|699.1|698.5|699.4|698.8|698.5|697.9|80
1626942900000|2021-07-22 08:35:00|699.2|698.6|698.8|698.2|699.3|698.7|698.5|697.9|56
1626943200000|2021-07-22 08:40:00|698.9|698.3|698.4|697.8|699.3|698.7|698.4|697.8|55
1626943500000|2021-07-22 08:45:00|698.3|697.7|700.7|700.1|700.9|700.3|698|697.4|266
1626943800000|2021-07-22 08:50:00|700.8|700.2|700.9|700.3|701.2|700.6|700.2|699.6|143
1626944100000|2021-07-22 08:55:00|701|700.4|701.3|700.7|701.3|700.7|700.9|700.3|81
1626944400000|2021-07-22 09:00:00|701.2|700.6|700.8|700.2|701.3|700.7|700.1|699.5|68
1626944700000|2021-07-22 09:05:00|700.7|700.1|700.5|699.9|700.8|700.2|700.3|699.7|38
1626945000000|2021-07-22 09:10:00|700.7|700.1|700.3|699.7|700.9|700.3|700.2|699.6|54
1626945300000|2021-07-22 09:15:00|700.5|699.9|699|698.4|700.5|699.9|698.9|698.3|94
1626945600000|2021-07-22 09:20:00|699.1|698.5|698|697.4|699.2|698.6|697.7|697.1|138
1626945900000|2021-07-22 09:25:00|697.9|697.3|697.5|696.9|698.2|697.6|697.5|696.9|44
1626946200000|2021-07-22 09:30:00|697.7|697.1|698.4|697.8|698.7|698.1|697.5|696.9|68
1626946500000|2021-07-22 09:35:00|698.5|697.9|698.9|698.3|699.2|698.6|698.4|697.8|62
1626946800000|2021-07-22 09:40:00|699|698.4|699|698.4|699.2|698.6|698.7|698.1|39
1626947100000|2021-07-22 09:45:00|698.9|698.3|699.2|698.6|699.4|698.8|698.9|698.3|23
1626947400000|2021-07-22 09:50:00|699|698.4|697|696.4|699|698.4|696.9|696.3|80
1626947700000|2021-07-22 09:55:00|697.2|696.6|698|697.4|698.4|697.8|697.2|696.6|88
1626948000000|2021-07-22 10:00:00|698.1|697.5|697.2|696.6|698.2|697.6|697.1|696.5|53
1626948300000|2021-07-22 10:05:00|697.1|696.5|697.3|696.7|697.7|697.1|696.7|696.1|46
1626948600000|2021-07-22 10:10:00|697.2|696.6|697.5|696.9|697.7|697.1|697.2|696.6|20
1626948900000|2021-07-22 10:15:00|697.4|696.8|696.8|696.2|697.5|696.9|696.2|695.6|54
1626949200000|2021-07-22 10:20:00|696.9|696.3|697.1|696.5|697.2|696.6|696.7|696.1|56
1626949500000|2021-07-22 10:25:00|697|696.4|697.2|696.6|697.2|696.6|696.7|696.1|48
1626949800000|2021-07-22 10:30:00|697|696.4|696.9|696.3|697.2|696.6|696.9|696.3|39
1626950100000|2021-07-22 10:35:00|697|696.4|698|697.4|698.2|697.6|696.7|696.1|69
1626950400000|2021-07-22 10:40:00|697.9|697.3|698.1|697.5|698.1|697.5|697.5|696.9|24
1626950700000|2021-07-22 10:45:00|698.2|697.6|698.4|697.8|698.7|698.1|698.2|697.6|47
1626951000000|2021-07-22 10:50:00|698.5|697.9|698.2|697.6|698.5|697.9|697.7|697.1|16
1626951300000|2021-07-22 10:55:00|698.3|697.7|698|697.4|698.6|698|697.7|697.1|13
1626951600000|2021-07-22 11:00:00|697.9|697.3|697.5|696.9|698|697.4|697.3|696.7|40
1626951900000|2021-07-22 11:05:00|697.4|696.8|697.7|697.1|697.7|697.1|697.2|696.6|31
1626952200000|2021-07-22 11:10:00|698|697.4|697|696.4|698.1|697.5|697|696.4|68
1626952500000|2021-07-22 11:15:00|696.9|696.3|696.6|696|697.1|696.5|696.6|696|47
1626952800000|2021-07-22 11:20:00|696.7|696.1|697.7|697.1|697.7|697.1|696.6|696|44
1626953100000|2021-07-22 11:25:00|697.5|696.9|697.2|696.6|697.5|696.9|696.7|696.1|74
1626953400000|2021-07-22 11:30:00|697|696.4|696.8|696.2|697.6|697|696.8|696.2|48
1626953700000|2021-07-22 11:35:00|696.7|696.1|694.6|694|697|696.4|694.3|693.7|385
1626954000000|2021-07-22 11:40:00|694.5|693.9|694|693.4|694.6|694|692.6|692|120
1626954300000|2021-07-22 11:45:00|693.9|693.3|693.8|693.2|694.8|694.2|693.5|692.9|173
1626954600000|2021-07-22 11:50:00|693.7|693.1|693.7|693.1|694.2|693.6|693.3|692.7|80
1626954900000|2021-07-22 11:55:00|693.8|693.2|693.5|692.9|693.8|693.2|693.1|692.5|118
1626955200000|2021-07-22 12:00:00|693.7|693.1|693|692.4|693.7|693.1|693|692.4|134
1626955500000|2021-07-22 12:05:00|693.1|692.5|693|692.4|693.3|692.7|692|691.4|192
1626955800000|2021-07-22 12:10:00|693.1|692.5|692.3|691.7|693.1|692.5|692|691.4|187
1626956100000|2021-07-22 12:15:00|692.4|691.8|694.5|693.9|694.6|694|692.1|691.5|196
1626956400000|2021-07-22 12:20:00|694.3|693.7|694.6|694|694.6|694|693.5|692.9|148
1626956700000|2021-07-22 12:25:00|694.5|693.9|694.3|693.7|695.4|694.8|694.1|693.5|159
1626957000000|2021-07-22 12:30:00|694.1|693.5|695.3|694.7|695.6|695|693.8|693.2|176
1626957300000|2021-07-22 12:35:00|695.4|694.8|695.8|695.2|696|695.4|695.1|694.5|94
1626957600000|2021-07-22 12:40:00|695.9|695.3|696.7|696.1|696.7|696.1|695.3|694.7|165
1626960600000|2021-07-22 13:30:00|697.7|697.1|697.2|696.6|701.5|700.9|695.6|695|2350
1626960900000|2021-07-22 13:35:00|697.3|696.7|694.3|693.7|697.3|696.7|693.5|692.9|609
1626961200000|2021-07-22 13:40:00|694.2|693.6|695.1|694.5|695.7|695.1|692.7|692.1|909
1626961500000|2021-07-22 13:45:00|695|694.4|694.8|694.2|695.4|694.8|692.9|692.3|594
1626961800000|2021-07-22 13:50:00|694.9|694.3|696.6|696|697.1|696.5|694.8|694.2|535
1626962100000|2021-07-22 13:55:00|696.5|695.9|695.1|694.5|696.5|695.9|694.9|694.3|386
1626962400000|2021-07-22 14:00:00|695|694.4|697.6|697|697.8|697.2|694.4|693.8|686
1626962700000|2021-07-22 14:05:00|697.5|696.9|699.4|698.8|699.5|698.9|696.6|696|744
1626963000000|2021-07-22 14:10:00|699.5|698.9|699.4|698.8|699.8|699.2|698.7|698.1|437
1626963300000|2021-07-22 14:15:00|699.5|698.9|698.9|698.3|700.4|699.8|698.2|697.6|749
1626963600000|2021-07-22 14:20:00|698.7|698.1|697.8|697.2|698.9|698.3|697.2|696.6|1579
1626963900000|2021-07-22 14:25:00|698|697.4|696.3|695.7|698|697.4|696|695.4|680
1626964200000|2021-07-22 14:30:00|696.2|695.6|694.6|694|696.3|695.7|694.5|693.9|442
1626964500000|2021-07-22 14:35:00|694.5|693.9|694.7|694.1|695.2|694.6|693.8|693.2|506
1626964800000|2021-07-22 14:40:00|694.6|694|693.2|692.6|694.6|694|692.5|691.9|490
1626965100000|2021-07-22 14:45:00|693.1|692.5|691.9|691.3|693.2|692.6|691.4|690.8|559
1626965400000|2021-07-22 14:50:00|691.8|691.2|690.3|689.7|692.7|692.1|690|689.4|826
1626965700000|2021-07-22 14:55:00|690.4|689.8|690.4|689.8|691|690.4|689.5|688.9|612
1626966000000|2021-07-22 15:00:00|690.5|689.9|687.6|687|690.5|689.9|687.4|686.8|529
1626966300000|2021-07-22 15:05:00|687.5|686.9|689.3|688.7|689.3|688.7|686.1|685.5|389
1626966600000|2021-07-22 15:10:00|689.2|688.6|689.3|688.7|689.8|689.2|688.5|687.9|475
1626966900000|2021-07-22 15:15:00|689.1|688.5|689.1|688.5|689.5|688.9|688.5|687.9|358
1626967200000|2021-07-22 15:20:00|689|688.4|690.3|689.7|690.8|690.2|688.8|688.2|435
1626967500000|2021-07-22 15:25:00|690.4|689.8|691|690.4|691|690.4|689.9|689.3|461
1626967800000|2021-07-22 15:30:00|690.9|690.3|690.3|689.7|691.1|690.5|690|689.4|302
1626968100000|2021-07-22 15:35:00|690.2|689.6|688.9|688.3|690.4|689.8|688.9|688.3|245
1626968400000|2021-07-22 15:40:00|689.1|688.5|689.1|688.5|689.6|689|688.9|688.3|224
1626968700000|2021-07-22 15:45:00|689|688.4|689.1|688.5|689.4|688.8|688.8|688.2|159
1626969000000|2021-07-22 15:50:00|688.6|688|688.6|688|688.6|688|688.1|687.5|212
1626969300000|2021-07-22 15:55:00|688.9|688.3|687.4|686.8|688.9|688.3|687.3|686.7|398
1626969600000|2021-07-22 16:00:00|687.3|686.7|689|688.4|689.1|688.5|687.1|686.5|244
1626969900000|2021-07-22 16:05:00|688.9|688.3|688.5|687.9|689.1|688.5|688.1|687.5|240
1626970200000|2021-07-22 16:10:00|688.6|688|689.4|688.8|689.6|689|688.1|687.5|422
1626970500000|2021-07-22 16:15:00|689.6|689|692.1|691.5|692.1|691.5|689.6|689|333
1626970800000|2021-07-22 16:20:00|691.9|691.3|692.2|691.6|692.3|691.7|691.4|690.8|186
1626971100000|2021-07-22 16:25:00|692.1|691.5|692.5|691.9|692.8|692.2|691.8|691.2|187
1626971400000|2021-07-22 16:30:00|692.3|691.7|691.8|691.2|692.6|692|691.3|690.7|835
1626971700000|2021-07-22 16:35:00|691.9|691.3|693.1|692.5|693.6|693|691.8|691.2|317
1626972000000|2021-07-22 16:40:00|693|692.4|692.6|692|693.2|692.6|692.4|691.8|130
1626972300000|2021-07-22 16:45:00|692.7|692.1|693.8|693.2|693.9|693.3|692.3|691.7|248
1626972600000|2021-07-22 16:50:00|693.9|693.3|694.3|693.7|695.1|694.5|693.8|693.2|267
1626972900000|2021-07-22 16:55:00|694.2|693.6|694.1|693.5|694.9|694.3|694.1|693.5|144
1626973200000|2021-07-22 17:00:00|694.3|693.7|693.4|692.8|694.6|694|692.6|692|222
1626973500000|2021-07-22 17:05:00|693.3|692.7|693.3|692.7|693.8|693.2|692.8|692.2|151
1626973800000|2021-07-22 17:10:00|693.4|692.8|695.8|695.2|695.8|695.2|693.3|692.7|482
1626974100000|2021-07-22 17:15:00|695.7|695.1|696.3|695.7|696.9|696.3|695.5|694.9|510
1626974400000|2021-07-22 17:20:00|696.6|696|697|696.4|697.2|696.6|696|695.4|183
1626974700000|2021-07-22 17:25:00|696.8|696.2|696|695.4|696.8|696.2|695.5|694.9|311
1626975000000|2021-07-22 17:30:00|696.1|695.5|696|695.4|697.2|696.6|696|695.4|234
1626975300000|2021-07-22 17:35:00|695.9|695.3|696.2|695.6|696.3|695.7|695.3|694.7|237
1626975600000|2021-07-22 17:40:00|696.1|695.5|697|696.4|697.1|696.5|695.8|695.2|225
1626975900000|2021-07-22 17:45:00|696.8|696.2|697|696.4|698.4|697.8|696.5|695.9|559
1626976200000|2021-07-22 17:50:00|697.2|696.6|696.9|696.3|697.5|696.9|696.5|695.9|212
1626976500000|2021-07-22 17:55:00|697|696.4|696.9|696.3|697.5|696.9|696.7|696.1|428
1626976800000|2021-07-22 18:00:00|696.7|696.1|696.9|696.3|697.4|696.8|696.1|695.5|401
1626977100000|2021-07-22 18:05:00|697.1|696.5|698|697.4|699.2|698.6|697.1|696.5|962
1626977400000|2021-07-22 18:10:00|698.2|697.6|695.8|695.2|699|698.4|695.7|695.1|2100
1626977700000|2021-07-22 18:15:00|695.9|695.3|696.4|695.8|697|696.4|695.8|695.2|597
1626998400000|2021-07-23 00:00:00|692.8|692.2|693|692.4|693.8|693.2|690.2|689.6|555
1626998700000|2021-07-23 00:05:00|693.1|692.5|694|693.4|694.5|693.9|693.1|692.5|125
1626999000000|2021-07-23 00:10:00|694.1|693.5|694|693.4|694.1|693.5|693.7|693.1|26
1626999300000|2021-07-23 00:15:00|693.8|693.2|692.3|691.7|693.9|693.3|692.2|691.6|70
1626999600000|2021-07-23 00:20:00|692.5|691.9|692.3|691.7|693|692.4|692.3|691.7|57
1626999900000|2021-07-23 00:25:00|692.4|691.8|693|692.4|693|692.4|692.1|691.5|22
1627000200000|2021-07-23 00:30:00|693.1|692.5|693.8|693.2|693.8|693.2|693.1|692.5|14
1627000500000|2021-07-23 00:35:00|693.6|693|692.6|692|693.7|693.1|692.6|692|7
1627000800000|2021-07-23 00:40:00|692.7|692.1|692.3|691.7|692.7|692.1|691.6|691|39
1627001100000|2021-07-23 00:45:00|692.1|691.5|692.3|691.7|692.3|691.7|692|691.4|11
1627001400000|2021-07-23 00:50:00|692.6|692|692.1|691.5|692.6|692|691.8|691.2|15
1627001700000|2021-07-23 00:55:00|692.2|691.6|692.6|692|692.6|692|691.4|690.8|34
1627002000000|2021-07-23 01:00:00|692.5|691.9|692.1|691.5|692.5|691.9|691.6|691|16
1627002300000|2021-07-23 01:05:00|692|691.4|692.8|692.2|692.8|692.2|691.8|691.2|32
1627002600000|2021-07-23 01:10:00|692.6|692|693|692.4|693.1|692.5|692.6|692|15
1627002900000|2021-07-23 01:15:00|693.1|692.5|693.5|692.9|693.7|693.1|692.8|692.2|47
1627003200000|2021-07-23 01:20:00|693.6|693|692.8|692.2|693.7|693.1|692.8|692.2|20
1627003500000|2021-07-23 01:25:00|693.2|692.6|693.7|693.1|693.8|693.2|693.2|692.6|12
1627003800000|2021-07-23 01:30:00|693.8|693.2|693.3|692.7|693.9|693.3|693.2|692.6|9
1627004100000|2021-07-23 01:35:00|693.4|692.8|693.6|693|693.6|693|693.3|692.7|2
1627004400000|2021-07-23 01:40:00|693.5|692.9|692.8|692.2|693.5|692.9|692.8|692.2|25
1627004700000|2021-07-23 01:45:00|693|692.4|693|692.4|693.3|692.7|692.9|692.3|5
1627005000000|2021-07-23 01:50:00|692.9|692.3|692.3|691.7|693|692.4|692|691.4|18
1627005300000|2021-07-23 01:55:00|692.2|691.6|691.9|691.3|692.3|691.7|691.9|691.3|9
1627005600000|2021-07-23 02:00:00|692|691.4|692.1|691.5|692.2|691.6|691.9|691.3|9
1627005900000|2021-07-23 02:05:00|692.3|691.7|692.2|691.6|692.3|691.7|691.9|691.3|10
1627006200000|2021-07-23 02:10:00|692|691.4|692|691.4|692.2|691.6|691.9|691.3|14
1627006500000|2021-07-23 02:15:00|692.2|691.6|692|691.4|692.5|691.9|692|691.4|18
1627006800000|2021-07-23 02:20:00|692.1|691.5|692.5|691.9|692.6|692|692|691.4|17
1627007100000|2021-07-23 02:25:00|692.3|691.7|692.1|691.5|692.6|692|692|691.4|10
1627007400000|2021-07-23 02:30:00|692|691.4|692|691.4|692.3|691.7|692|691.4|12
1627007700000|2021-07-23 02:35:00|692.1|691.5|692.3|691.7|692.3|691.7|692|691.4|22
1627008000000|2021-07-23 02:40:00|692.4|691.8|692.3|691.7|692.4|691.8|692|691.4|13
1627008300000|2021-07-23 02:45:00|692.2|691.6|692.5|691.9|692.5|691.9|692.2|691.6|16
1627008600000|2021-07-23 02:50:00|692.6|692|693.5|692.9|693.5|692.9|692.5|691.9|28
1627008900000|2021-07-23 02:55:00|693.7|693.1|693.8|693.2|694.1|693.5|693.6|693|31
1627009200000|2021-07-23 03:00:00|693.6|693|693.7|693.1|693.9|693.3|693.5|692.9|18
1627009500000|2021-07-23 03:05:00|693.8|693.2|693.8|693.2|693.9|693.3|693.5|692.9|6
1627009800000|2021-07-23 03:10:00|693.7|693.1|693.4|692.8|693.9|693.3|693.3|692.7|6
1627010100000|2021-07-23 03:15:00|693.5|692.9|693.7|693.1|693.8|693.2|693.3|692.7|11
1627010400000|2021-07-23 03:20:00|693.8|693.2|693.7|693.1|693.9|693.3|693.6|693|1
1627010700000|2021-07-23 03:25:00|693.8|693.2|693.3|692.7|693.8|693.2|693.3|692.7|2
1627011000000|2021-07-23 03:30:00|693.4|692.8|693.5|692.9|693.5|692.9|693.4|692.8|1
1627011300000|2021-07-23 03:35:00|693.4|692.8|693.1|692.5|693.5|692.9|692.8|692.2|8
1627011600000|2021-07-23 03:40:00|692.9|692.3|692.9|692.3|693.1|692.5|692.9|692.3|1
1627011900000|2021-07-23 03:45:00|693|692.4|693|692.4|693.1|692.5|692.9|692.3|1
1627012200000|2021-07-23 03:50:00|693.1|692.5|693|692.4|693.2|692.6|693|692.4|1
1627012500000|2021-07-23 03:55:00|692.9|692.3|693|692.4|693|692.4|692.9|692.3|0
1627012800000|2021-07-23 04:00:00|692.9|692.3|693|692.4|693.1|692.5|692.8|692.2|2
1627013100000|2021-07-23 04:05:00|693.1|692.5|692.7|692.1|693.1|692.5|692.6|692|11
1627013400000|2021-07-23 04:10:00|692.8|692.2|692.8|692.2|692.8|692.2|692.6|692|3
1627013700000|2021-07-23 04:15:00|692.7|692.1|692.5|691.9|692.7|692.1|692.5|691.9|12
1627014000000|2021-07-23 04:20:00|692.6|692|693.2|692.6|693.6|693|692.5|691.9|12
1627014300000|2021-07-23 04:25:00|693.3|692.7|693.3|692.7|693.3|692.7|693.3|692.7|0
1627014600000|2021-07-23 04:30:00|693.2|692.6|693.3|692.7|693.3|692.7|693.2|692.6|4
1627014900000|2021-07-23 04:35:00|693.4|692.8|693.6|693|693.6|693|693.3|692.7|1
1627015200000|2021-07-23 04:40:00|693.5|692.9|693.6|693|693.6|693|693.4|692.8|8
1627015500000|2021-07-23 04:45:00|693.5|692.9|693.5|692.9|693.5|692.9|693.3|692.7|7
1627015800000|2021-07-23 04:50:00|693.6|693|693.7|693.1|693.7|693.1|693.3|692.7|18
1627016100000|2021-07-23 04:55:00|693.5|692.9|694|693.4|694.2|693.6|693.3|692.7|32
1627016400000|2021-07-23 05:00:00|693.8|693.2|693.3|692.7|693.8|693.2|693.3|692.7|12
1627016700000|2021-07-23 05:05:00|693.4|692.8|693.3|692.7|693.5|692.9|693.3|692.7|1
1627017000000|2021-07-23 05:10:00|693.5|692.9|693.6|693|693.6|693|693.3|692.7|4
1627017300000|2021-07-23 05:15:00|693.5|692.9|694|693.4|694.1|693.5|693.5|692.9|4
1627017600000|2021-07-23 05:20:00|693.8|693.2|693.8|693.2|693.8|693.2|693.7|693.1|2
1627017900000|2021-07-23 05:25:00|694.8|694.2|694.6|694|695|694.4|694.5|693.9|21
1627018200000|2021-07-23 05:30:00|694.5|693.9|694.8|694.2|694.8|694.2|694.5|693.9|7
1627018500000|2021-07-23 05:35:00|695|694.4|694.8|694.2|695.3|694.7|694.6|694|20
1627018800000|2021-07-23 05:40:00|694.9|694.3|695.9|695.3|696.1|695.5|694.8|694.2|21
1627019100000|2021-07-23 05:45:00|695.8|695.2|695.6|695|695.9|695.3|695.5|694.9|8
1627019400000|2021-07-23 05:50:00|695.5|694.9|695.5|694.9|695.7|695.1|695.4|694.8|3
1627019700000|2021-07-23 05:55:00|695.6|695|694.8|694.2|695.6|695|694.8|694.2|11
1627020000000|2021-07-23 06:00:00|694.9|694.3|695.4|694.8|695.6|695|694.8|694.2|13
1627020300000|2021-07-23 06:05:00|695.3|694.7|695.3|694.7|695.8|695.2|695.3|694.7|16
1627020600000|2021-07-23 06:10:00|695.2|694.6|695.8|695.2|695.9|695.3|695.2|694.6|43
1627020900000|2021-07-23 06:15:00|695.9|695.3|696.2|695.6|696.6|696|695.7|695.1|25
1627021200000|2021-07-23 06:20:00|696.1|695.5|696.4|695.8|696.4|695.8|696.1|695.5|1
1627021500000|2021-07-23 06:25:00|696.6|696|697.1|696.5|697.4|696.8|696.5|695.9|29
1627021800000|2021-07-23 06:30:00|696.6|696|697.3|696.7|697.9|697.3|696.6|696|43
1627022100000|2021-07-23 06:35:00|697.4|696.8|697.3|696.7|697.5|696.9|697.3|696.7|8
1627022400000|2021-07-23 06:40:00|697.4|696.8|696.9|696.3|697.4|696.8|696.8|696.2|11
1627022700000|2021-07-23 06:45:00|696.8|696.2|697|696.4|697.1|696.5|696.8|696.2|4
1627023000000|2021-07-23 06:50:00|696.9|696.3|696.4|695.8|697|696.4|696.3|695.7|30
1627023300000|2021-07-23 06:55:00|696.5|695.9|697.1|696.5|697.1|696.5|696.5|695.9|3
1627023600000|2021-07-23 07:00:00|697|696.4|696.1|695.5|697.1|696.5|696|695.4|24
1627023900000|2021-07-23 07:05:00|696|695.4|695.3|694.7|696.4|695.8|695.3|694.7|49
1627024200000|2021-07-23 07:10:00|695.4|694.8|694.6|694|695.4|694.8|694.6|694|64
1627024500000|2021-07-23 07:15:00|694.5|693.9|694.9|694.3|695.1|694.5|694.2|693.6|87
1627024800000|2021-07-23 07:20:00|695|694.4|696.2|695.6|696.3|695.7|695|694.4|25
1627025100000|2021-07-23 07:25:00|696.1|695.5|696.1|695.5|696.6|696|696.1|695.5|17
1627025400000|2021-07-23 07:30:00|695.8|695.2|695.4|694.8|695.9|695.3|695.1|694.5|15
1627025700000|2021-07-23 07:35:00|695.3|694.7|695.6|695|695.8|695.2|695.3|694.7|13
1627026000000|2021-07-23 07:40:00|695.7|695.1|696.6|696|696.7|696.1|695.6|695|47
1627026300000|2021-07-23 07:45:00|696.4|695.8|695.4|694.8|696.6|696|694.9|694.3|37
1627026600000|2021-07-23 07:50:00|695.3|694.7|695.5|694.9|695.9|695.3|695.3|694.7|20
1627026900000|2021-07-23 07:55:00|695.6|695|695.7|695.1|696.4|695.8|695.3|694.7|28
1627027200000|2021-07-23 08:00:00|695.9|695.3|696.3|695.7|696.4|695.8|695.8|695.2|26
1627027500000|2021-07-23 08:05:00|696.4|695.8|693.1|692.5|696.6|696|693|692.4|110
1627027800000|2021-07-23 08:10:00|693.2|692.6|692.6|692|693.6|693|692.5|691.9|87
1627028100000|2021-07-23 08:15:00|692.5|691.9|692.1|691.5|693.1|692.5|692|691.4|47
1627028400000|2021-07-23 08:20:00|692.2|691.6|690.4|689.8|692.2|691.6|690.4|689.8|117
1627028700000|2021-07-23 08:25:00|690.6|690|690.8|690.2|690.8|690.2|689.5|688.9|194
1627029000000|2021-07-23 08:30:00|691|690.4|689.6|689|691.4|690.8|689.6|689|75
1627029300000|2021-07-23 08:35:00|689.9|689.3|691.4|690.8|691.7|691.1|689.8|689.2|45
1627029600000|2021-07-23 08:40:00|691.5|690.9|691.6|691|691.9|691.3|691|690.4|40
1627029900000|2021-07-23 08:45:00|691.5|690.9|692.1|691.5|692.6|692|691.5|690.9|24
1627030200000|2021-07-23 08:50:00|692.3|691.7|692.6|692|693.1|692.5|692.3|691.7|71
1627030500000|2021-07-23 08:55:00|692.8|692.2|693.6|693|694|693.4|692.8|692.2|114
1627030800000|2021-07-23 09:00:00|693.4|692.8|693.8|693.2|693.8|693.2|693.1|692.5|19
1627031100000|2021-07-23 09:05:00|693.9|693.3|694.6|694|694.8|694.2|693.8|693.2|54
1627031400000|2021-07-23 09:10:00|694.8|694.2|694.1|693.5|694.8|694.2|693.6|693|76
1627031700000|2021-07-23 09:15:00|693.8|693.2|694.8|694.2|695|694.4|693.8|693.2|65
1627032000000|2021-07-23 09:20:00|694.9|694.3|694.1|693.5|695|694.4|694.1|693.5|43
1627032300000|2021-07-23 09:25:00|694|693.4|693.9|693.3|694.5|693.9|693.8|693.2|29
1627032600000|2021-07-23 09:30:00|694|693.4|694.6|694|694.6|694|694|693.4|31
1627032900000|2021-07-23 09:35:00|694.5|693.9|695.1|694.5|695.1|694.5|694.3|693.7|26
1627033200000|2021-07-23 09:40:00|695|694.4|694.9|694.3|695.1|694.5|694.7|694.1|11
1627033500000|2021-07-23 09:45:00|695.1|694.5|694.9|694.3|695.6|695|694.9|694.3|48
1627033800000|2021-07-23 09:50:00|695|694.4|694.1|693.5|695.3|694.7|694|693.4|16
1627034100000|2021-07-23 09:55:00|694.3|693.7|695.6|695|695.8|695.2|694.3|693.7|21
1627034400000|2021-07-23 10:00:00|695.7|695.1|696.1|695.5|696.3|695.7|695.6|695|18
1627034700000|2021-07-23 10:05:00|696|695.4|695.8|695.2|696|695.4|695.6|695|24
1627035000000|2021-07-23 10:10:00|695.9|695.3|696.3|695.7|696.3|695.7|695.8|695.2|17
1627035300000|2021-07-23 10:15:00|696.6|696|697.1|696.5|697.8|697.2|696.6|696|126
1627035600000|2021-07-23 10:20:00|697.2|696.6|696.3|695.7|697.2|696.6|695.8|695.2|77
1627035900000|2021-07-23 10:25:00|696.2|695.6|695.8|695.2|696.5|695.9|695.7|695.1|60
1627036200000|2021-07-23 10:30:00|695.9|695.3|696.3|695.7|696.8|696.2|695.9|695.3|38
1627036500000|2021-07-23 10:35:00|696.4|695.8|696.5|695.9|696.8|696.2|696.3|695.7|26
1627036800000|2021-07-23 10:40:00|696.6|696|695.7|695.1|696.6|696|695.5|694.9|24
1627037100000|2021-07-23 10:45:00|695.6|695|695.6|695|695.8|695.2|695.1|694.5|29
1627037400000|2021-07-23 10:50:00|695.7|695.1|696|695.4|696|695.4|695.7|695.1|5
1627037700000|2021-07-23 10:55:00|696.3|695.7|695.8|695.2|696.3|695.7|695.7|695.1|42
1627038000000|2021-07-23 11:00:00|695.9|695.3|696.1|695.5|696.1|695.5|695.8|695.2|28
1627038300000|2021-07-23 11:05:00|696.2|695.6|695.9|695.3|696.3|695.7|695.8|695.2|26
1627038600000|2021-07-23 11:10:00|696|695.4|696.1|695.5|696.4|695.8|695.5|694.9|57
1627038900000|2021-07-23 11:15:00|696.3|695.7|697.1|696.5|697.1|696.5|695.8|695.2|20
1627039200000|2021-07-23 11:20:00|697|696.4|696.6|696|697.1|696.5|696.4|695.8|26
1627039500000|2021-07-23 11:25:00|696.5|695.9|697.1|696.5|697.2|696.6|696.5|695.9|25
1627039800000|2021-07-23 11:30:00|697.2|696.6|697.2|696.6|697.7|697.1|696.8|696.2|46
1627040100000|2021-07-23 11:35:00|697.1|696.5|696.6|696|697.1|696.5|696.3|695.7|19
1627040400000|2021-07-23 11:40:00|696.7|696.1|696.6|696|696.7|696.1|696|695.4|30
1627040700000|2021-07-23 11:45:00|696.5|695.9|696.6|696|696.6|696|696.3|695.7|14
1627041000000|2021-07-23 11:50:00|696.5|695.9|696.6|696|697|696.4|696.3|695.7|7
1627041300000|2021-07-23 11:55:00|696.5|695.9|697.3|696.7|697.5|696.9|696.5|695.9|28
1627041600000|2021-07-23 12:00:00|697.4|696.8|699.1|698.5|699.2|698.6|697.3|696.7|167
1627041900000|2021-07-23 12:05:00|699|698.4|698.4|697.8|699.3|698.7|698.3|697.7|144
1627042200000|2021-07-23 12:10:00|698.5|697.9|698.6|698|698.9|698.3|698.4|697.8|51
1627042500000|2021-07-23 12:15:00|698.4|697.8|697.1|696.5|698.4|697.8|696.7|696.1|71
1627042800000|2021-07-23 12:20:00|697|696.4|698.1|697.5|698.3|697.7|696.8|696.2|56
1627043100000|2021-07-23 12:25:00|697.9|697.3|697.8|697.2|698.1|697.5|697.3|696.7|59
1627043400000|2021-07-23 12:30:00|698|697.4|696.8|696.2|698.3|697.7|696.7|696.1|47
1627043700000|2021-07-23 12:35:00|696.9|696.3|697.1|696.5|697.6|697|696.8|696.2|68
1627044000000|2021-07-23 12:40:00|696.8|696.2|697.4|696.8|697.6|697|696.7|696.1|36
1627047000000|2021-07-23 13:30:00|695.1|694.5|698.8|698.2|700.6|700|694.7|694.1|1585
1627047300000|2021-07-23 13:35:00|698.6|698|696.4|695.8|699.8|699.2|696|695.4|738
1627047600000|2021-07-23 13:40:00|696.5|695.9|696.4|695.8|697.8|697.2|696|695.4|566
1627047900000|2021-07-23 13:45:00|696.5|695.9|697.1|696.5|697.8|697.2|695.9|695.3|653
1627048200000|2021-07-23 13:50:00|697|696.4|696.6|696|697.2|696.6|695.7|695.1|287
1627048500000|2021-07-23 13:55:00|696.7|696.1|698.3|697.7|698.5|697.9|696.3|695.7|304
1627048800000|2021-07-23 14:00:00|698.4|697.8|698.5|697.9|698.8|698.2|697.4|696.8|234
1627049100000|2021-07-23 14:05:00|698.4|697.8|698.5|697.9|698.9|698.3|696.9|696.3|240
1627049400000|2021-07-23 14:10:00|698.6|698|697.3|696.7|698.6|698|697|696.4|242
1627049700000|2021-07-23 14:15:00|697|696.4|699.5|698.9|700.5|699.9|697|696.4|486
1627050000000|2021-07-23 14:20:00|699.3|698.7|700.1|699.5|700.5|699.9|699.3|698.7|220
1627050300000|2021-07-23 14:25:00|700|699.4|700|699.4|701|700.4|699.9|699.3|234
1627050600000|2021-07-23 14:30:00|700.2|699.6|698.8|698.2|700.3|699.7|698.8|698.2|266
1627050900000|2021-07-23 14:35:00|698.9|698.3|697.7|697.1|700|699.4|697.7|697.1|235
1627051200000|2021-07-23 14:40:00|697.8|697.2|697.5|696.9|698.5|697.9|697.3|696.7|234
1627051500000|2021-07-23 14:45:00|697.6|697|698.3|697.7|698.7|698.1|697.6|697|185
1627051800000|2021-07-23 14:50:00|698.4|697.8|695.8|695.2|698.5|697.9|695.8|695.2|440
1627052100000|2021-07-23 14:55:00|695.5|694.9|694.5|693.9|695.7|695.1|694.5|693.9|423
1627052400000|2021-07-23 15:00:00|694.7|694.1|694.3|693.7|696|695.4|694.3|693.7|274
1627052700000|2021-07-23 15:05:00|694.5|693.9|695.2|694.6|695.5|694.9|694.1|693.5|184
1627053000000|2021-07-23 15:10:00|695|694.4|695.3|694.7|695.5|694.9|694.6|694|334
1627053300000|2021-07-23 15:15:00|695.2|694.6|693.7|693.1|695.4|694.8|693.7|693.1|130
1627053600000|2021-07-23 15:20:00|693.8|693.2|693.7|693.1|693.8|693.2|692.7|692.1|339
1627053900000|2021-07-23 15:25:00|693.6|693|693.5|692.9|694|693.4|692.8|692.2|280
1627054200000|2021-07-23 15:30:00|693.4|692.8|692|691.4|693.5|692.9|691.7|691.1|306
1627054500000|2021-07-23 15:35:00|691.9|691.3|692.7|692.1|692.8|692.2|691.6|691|212
1627054800000|2021-07-23 15:40:00|692.6|692|693|692.4|693.3|692.7|692.5|691.9|222
1627055100000|2021-07-23 15:45:00|692.5|691.9|693.1|692.5|693.5|692.9|692.5|691.9|204
1627055400000|2021-07-23 15:50:00|693.2|692.6|694.3|693.7|694.5|693.9|693.1|692.5|434
1627055700000|2021-07-23 15:55:00|694.4|693.8|693.5|692.9|694.8|694.2|693.5|692.9|229
1627056000000|2021-07-23 16:00:00|693.6|693|693.5|692.9|694|693.4|693|692.4|146
1627056300000|2021-07-23 16:05:00|693.4|692.8|693.8|693.2|694.3|693.7|693.3|692.7|288
1627056600000|2021-07-23 16:10:00|693.9|693.3|693.7|693.1|694.5|693.9|693.5|692.9|148
1627056900000|2021-07-23 16:15:00|693.8|693.2|692.3|691.7|693.8|693.2|692.2|691.6|124
1627057200000|2021-07-23 16:20:00|692.4|691.8|693.8|693.2|693.8|693.2|692.3|691.7|149
1627057500000|2021-07-23 16:25:00|693.9|693.3|692|691.4|694.5|693.9|692|691.4|392
1627057800000|2021-07-23 16:30:00|691.9|691.3|692.4|691.8|692.7|692.1|691.9|691.3|401
1627058100000|2021-07-23 16:35:00|692.7|692.1|692.4|691.8|692.8|692.2|691.9|691.3|110
1627058400000|2021-07-23 16:40:00|692.5|691.9|692.2|691.6|692.7|692.1|692|691.4|212
1627058700000|2021-07-23 16:45:00|692.3|691.7|692|691.4|692.5|691.9|691.8|691.2|148
1627059000000|2021-07-23 16:50:00|692.1|691.5|689.2|688.6|692.5|691.9|688.8|688.2|574
1627059300000|2021-07-23 16:55:00|689.3|688.7|687.8|687.2|689.7|689.1|687.3|686.7|403
1627059600000|2021-07-23 17:00:00|687.7|687.1|688|687.4|688.7|688.1|687.3|686.7|502
1627059900000|2021-07-23 17:05:00|687.9|687.3|687.4|686.8|688|687.4|686.5|685.9|1169
1627060200000|2021-07-23 17:10:00|687.3|686.7|687.1|686.5|687.8|687.2|686.5|685.9|214
1627060500000|2021-07-23 17:15:00|687|686.4|687.6|687|687.9|687.3|686.5|685.9|274
1627060800000|2021-07-23 17:20:00|687.5|686.9|688|687.4|688.4|687.8|687.2|686.6|241
1627061100000|2021-07-23 17:25:00|688.1|687.5|688.4|687.8|688.5|687.9|687.8|687.2|138
1627061400000|2021-07-23 17:30:00|688.5|687.9|688.3|687.7|688.8|688.2|688.3|687.7|126
1627061700000|2021-07-23 17:35:00|688.5|687.9|688.6|688|689|688.4|688.3|687.7|167
1627062000000|2021-07-23 17:40:00|688.5|687.9|688.8|688.2|689|688.4|688|687.4|409
1627062300000|2021-07-23 17:45:00|688.7|688.1|688.3|687.7|688.8|688.2|687.9|687.3|145
1627062600000|2021-07-23 17:50:00|688.1|687.5|686.4|685.8|688.1|687.5|686|685.4|474
1627062900000|2021-07-23 17:55:00|686.3|685.7|688.5|687.9|688.8|688.2|686.3|685.7|243
1627063200000|2021-07-23 18:00:00|688.6|688|689.8|689.2|689.9|689.3|688.3|687.7|413
1627063500000|2021-07-23 18:05:00|689.9|689.3|690.9|690.3|691.4|690.8|689.9|689.3|1071
1627063800000|2021-07-23 18:10:00|690.8|690.2|688.6|688|691.2|690.6|687.3|686.7|1460
1627064100000|2021-07-23 18:15:00|688.5|687.9|683.4|682.8|688.8|688.2|682.2|681.3|1095
1627257600000|2021-07-26 00:00:00|688|687.4|684.2|683.6|688.7|688.1|683|682.4|634
1627257900000|2021-07-26 00:05:00|684.4|683.8|682.5|681.9|685.5|684.9|682.5|681.9|189
1627258200000|2021-07-26 00:10:00|682.6|682|681.3|680.7|682.6|682|680.8|680.2|143
1627258500000|2021-07-26 00:15:00|681.4|680.8|682.4|681.8|682.7|682.1|681.4|680.8|304
1627258800000|2021-07-26 00:20:00|682.6|682|683.2|682.6|684.2|683.6|682.4|681.8|89
1627259100000|2021-07-26 00:25:00|683.3|682.7|683.3|682.7|683.7|683.1|683.1|682.5|30
1627259400000|2021-07-26 00:30:00|683.4|682.8|683.1|682.5|683.4|682.8|683.1|682.5|32
1627259700000|2021-07-26 00:35:00|683.4|682.8|684.2|683.6|684.2|683.6|683.3|682.7|24
1627260000000|2021-07-26 00:40:00|684.3|683.7|684.9|684.3|685|684.4|684.2|683.6|32
1627260300000|2021-07-26 00:45:00|684.8|684.2|684|683.4|684.9|684.3|684|683.4|49
1627260600000|2021-07-26 00:50:00|683.9|683.3|683.4|682.8|684.2|683.6|683.4|682.8|16
1627260900000|2021-07-26 00:55:00|683.5|682.9|684.1|683.5|684.4|683.8|683.5|682.9|23
1627261200000|2021-07-26 01:00:00|684.2|683.6|683.5|682.9|684.4|683.8|682.9|682.3|48
1627261500000|2021-07-26 01:05:00|683.6|683|682.6|682|683.6|683|682.1|681.5|40
1627261800000|2021-07-26 01:10:00|682.7|682.1|682.2|681.6|682.7|682.1|682.2|681.6|14
1627262100000|2021-07-26 01:15:00|682.4|681.8|682.4|681.8|682.5|681.9|682.1|681.5|22
1627262400000|2021-07-26 01:20:00|682.6|682|682.9|682.3|683.1|682.5|682.4|681.8|27
1627262700000|2021-07-26 01:25:00|682.6|682|682.4|681.8|682.6|682|682|681.4|28
1627263000000|2021-07-26 01:30:00|682.5|681.9|682.3|681.7|682.6|682|682.1|681.5|11
1627263300000|2021-07-26 01:35:00|682.4|681.8|682|681.4|682.9|682.3|681.4|680.8|48
1627263600000|2021-07-26 01:40:00|681.9|681.3|682.3|681.7|682.4|681.8|681.5|680.9|20
1627263900000|2021-07-26 01:45:00|682.4|681.8|682.4|681.8|682.4|681.8|681.9|681.3|13
1627264200000|2021-07-26 01:50:00|682.2|681.6|682.5|681.9|682.7|682.1|682.2|681.6|16
1627264500000|2021-07-26 01:55:00|682.4|681.8|682.7|682.1|682.7|682.1|682.3|681.7|10
1627264800000|2021-07-26 02:00:00|682.9|682.3|683|682.4|683.3|682.7|682.8|682.2|19
1627265100000|2021-07-26 02:05:00|683.1|682.5|683.7|683.1|683.9|683.3|683.1|682.5|22
1627265400000|2021-07-26 02:10:00|683.6|683|683.5|682.9|683.8|683.2|683.1|682.5|9
1627265700000|2021-07-26 02:15:00|683.4|682.8|683.1|682.5|683.5|682.9|683.1|682.5|9
1627266000000|2021-07-26 02:20:00|683.2|682.6|683|682.4|683.5|682.9|683|682.4|7
1627266300000|2021-07-26 02:25:00|683.2|682.6|683.3|682.7|683.8|683.2|683|682.4|10
1627266600000|2021-07-26 02:30:00|683.4|682.8|684.5|683.9|684.7|684.1|683.2|682.6|33
1627266900000|2021-07-26 02:35:00|684.4|683.8|684.6|684|684.7|684.1|684.2|683.6|13
1627267200000|2021-07-26 02:40:00|684.5|683.9|684.5|683.9|684.9|684.3|684|683.4|34
1627267500000|2021-07-26 02:45:00|684.3|683.7|684.3|683.7|684.3|683.7|684.3|683.7|6
1627267800000|2021-07-26 02:50:00|684.4|683.8|684.2|683.6|684.5|683.9|684|683.4|6
1627268100000|2021-07-26 02:55:00|684.1|683.5|684|683.4|684.2|683.6|684|683.4|5
1627268400000|2021-07-26 03:00:00|683.8|683.2|684|683.4|684|683.4|683.5|682.9|4
1627268700000|2021-07-26 03:05:00|683.9|683.3|683.7|683.1|683.9|683.3|683.5|682.9|3
1627269000000|2021-07-26 03:10:00|683.8|683.2|683.5|682.9|683.8|683.2|683.5|682.9|10
1627269300000|2021-07-26 03:15:00|683.3|682.7|683|682.4|683.5|682.9|682.8|682.2|7
1627269600000|2021-07-26 03:20:00|683.2|682.6|683|682.4|683.2|682.6|682.9|682.3|45
1627269900000|2021-07-26 03:25:00|682.9|682.3|682.5|681.9|682.9|682.3|682.5|681.9|4
1627270200000|2021-07-26 03:30:00|682.3|681.7|682.5|681.9|682.5|681.9|682.3|681.7|6
1627270500000|2021-07-26 03:35:00|682.4|681.8|682.5|681.9|682.5|681.9|682.3|681.7|5
1627270800000|2021-07-26 03:40:00|682.2|681.6|682|681.4|682.3|681.7|682|681.4|5
1627271100000|2021-07-26 03:45:00|682.2|681.6|681.8|681.2|682.3|681.7|681.7|681.1|6
1627271400000|2021-07-26 03:50:00|681.7|681.1|681.7|681.1|681.8|681.2|681.5|680.9|36
1627271700000|2021-07-26 03:55:00|681.5|680.9|681.7|681.1|681.7|681.1|681.4|680.8|24
1627272000000|2021-07-26 04:00:00|681.6|681|681.7|681.1|681.8|681.2|681.6|681|3
1627272300000|2021-07-26 04:05:00|681.5|680.9|681.7|681.1|681.7|681.1|681.5|680.9|4
1627272600000|2021-07-26 04:10:00|681.9|681.3|682.1|681.5|682.2|681.6|681.8|681.2|6
1627272900000|2021-07-26 04:15:00|682|681.4|681.8|681.2|682.2|681.6|681.7|681.1|7
1627273200000|2021-07-26 04:20:00|681.7|681.1|681.9|681.3|681.9|681.3|681.7|681.1|5
1627273500000|2021-07-26 04:25:00|682|681.4|682.1|681.5|682.3|681.7|681.8|681.2|34
1627273800000|2021-07-26 04:30:00|682.3|681.7|682.2|681.6|682.5|681.9|682.2|681.6|10
1627274100000|2021-07-26 04:35:00|682.4|681.8|682.4|681.8|682.4|681.8|682.4|681.8|8
1627274400000|2021-07-26 04:40:00|682.3|681.7|682.7|682.1|682.7|682.1|682.3|681.7|8
1627274700000|2021-07-26 04:45:00|682.8|682.2|682.6|682|683.1|682.5|682.6|682|15
1627275000000|2021-07-26 04:50:00|682.7|682.1|682.9|682.3|682.9|682.3|682.6|682|20
1627275300000|2021-07-26 04:55:00|682.8|682.2|682.3|681.7|682.9|682.3|682.3|681.7|21
1627275600000|2021-07-26 05:00:00|682.2|681.6|682.5|681.9|682.6|682|682.2|681.6|23
1627275900000|2021-07-26 05:05:00|682.4|681.8|682|681.4|682.4|681.8|681.9|681.3|7
1627276200000|2021-07-26 05:10:00|681.9|681.3|682.7|682.1|682.7|682.1|681.9|681.3|9
1627276500000|2021-07-26 05:15:00|682.8|682.2|682.5|681.9|682.9|682.3|682.1|681.5|24
1627276800000|2021-07-26 05:20:00|682.6|682|682.9|682.3|683.1|682.5|682.5|681.9|6
1627277100000|2021-07-26 05:25:00|683|682.4|682.9|682.3|683|682.4|682.9|682.3|6
1627277400000|2021-07-26 05:30:00|682.7|682.1|682.9|682.3|683|682.4|682.4|681.8|10
1627277700000|2021-07-26 05:35:00|682.8|682.2|682.8|682.2|683|682.4|682.6|682|6
1627278000000|2021-07-26 05:40:00|682.9|682.3|683|682.4|683|682.4|682.7|682.1|14
1627278300000|2021-07-26 05:45:00|682.9|682.3|683|682.4|683|682.4|682.7|682.1|8
1627278600000|2021-07-26 05:50:00|682.9|682.3|683|682.4|683|682.4|682.7|682.1|5
1627278900000|2021-07-26 05:55:00|683.2|682.6|683.9|683.3|684|683.4|683.2|682.6|20
1627279200000|2021-07-26 06:00:00|684|683.4|684.2|683.6|684.5|683.9|683.9|683.3|28
1627279500000|2021-07-26 06:05:00|684.3|683.7|684.4|683.8|684.6|684|684.1|683.5|18
1627279800000|2021-07-26 06:10:00|684.5|683.9|684.4|683.8|684.5|683.9|684|683.4|20
1627280100000|2021-07-26 06:15:00|684.2|683.6|683.9|683.3|684.4|683.8|683.9|683.3|10
1627280400000|2021-07-26 06:20:00|684|683.4|684.4|683.8|684.5|683.9|684|683.4|9
1627280700000|2021-07-26 06:25:00|684.2|683.6|684.6|684|684.8|684.2|684.2|683.6|9
1627281000000|2021-07-26 06:30:00|684.7|684.1|684.5|683.9|684.9|684.3|684.4|683.8|17
1627281300000|2021-07-26 06:35:00|684.6|684|684.1|683.5|684.6|684|684|683.4|13
1627281600000|2021-07-26 06:40:00|684|683.4|684.1|683.5|684.3|683.7|684|683.4|11
1627281900000|2021-07-26 06:45:00|684.2|683.6|684.4|683.8|684.5|683.9|684.1|683.5|12
1627282200000|2021-07-26 06:50:00|684.6|684|684.8|684.2|685.1|684.5|684.5|683.9|10
1627282500000|2021-07-26 06:55:00|684.9|684.3|685.1|684.5|685.2|684.6|684.9|684.3|10
1627282800000|2021-07-26 07:00:00|685.2|684.6|685.4|684.8|685.6|685|685|684.4|18
1627283100000|2021-07-26 07:05:00|685.3|684.7|685.1|684.5|685.9|685.3|685.1|684.5|50
1627283400000|2021-07-26 07:10:00|685.2|684.6|684.9|684.3|685.2|684.6|684.5|683.9|24
1627283700000|2021-07-26 07:15:00|685|684.4|685.1|684.5|685.4|684.8|684.4|683.8|42
1627284000000|2021-07-26 07:20:00|685.2|684.6|685.1|684.5|685.5|684.9|684.9|684.3|28
1627284300000|2021-07-26 07:25:00|685.2|684.6|685.9|685.3|686.6|686|685.2|684.6|85
1627284600000|2021-07-26 07:30:00|686.1|685.5|686.9|686.3|686.9|686.3|685.2|684.6|67
1627284900000|2021-07-26 07:35:00|686.6|686|686.2|685.6|687.1|686.5|686.2|685.6|33
1627285200000|2021-07-26 07:40:00|686.4|685.8|685.9|685.3|686.4|685.8|685.6|685|28
1627285500000|2021-07-26 07:45:00|685.8|685.2|685.4|684.8|685.8|685.2|685.2|684.6|40
1627285800000|2021-07-26 07:50:00|685.2|684.6|683.2|682.6|685.3|684.7|682.7|682.1|135
1627286100000|2021-07-26 07:55:00|683.4|682.8|683.7|683.1|684|683.4|683.4|682.8|43
1627286400000|2021-07-26 08:00:00|683.9|683.3|681.9|681.3|683.9|683.3|681.5|680.9|93
1627286700000|2021-07-26 08:05:00|681.7|681.1|681|680.4|682|681.4|681|680.4|49
1627287000000|2021-07-26 08:10:00|681.2|680.6|679.7|679.1|681.7|681.1|679.5|678.9|104
1627287300000|2021-07-26 08:15:00|680|679.4|678.6|678|680.4|679.8|678.4|677.8|92
1627287600000|2021-07-26 08:20:00|678.5|677.9|675.7|675.1|678.6|678|675.4|674.8|184
1627287900000|2021-07-26 08:25:00|675.8|675.2|673.9|673.3|676.1|675.5|673.1|672.5|325
1627288200000|2021-07-26 08:30:00|673.7|673.1|671.7|671.1|674.1|673.5|671.7|671.1|352
1627288500000|2021-07-26 08:35:00|671.8|671.2|670.7|670.1|672.3|671.7|670.2|669.6|540
1627288800000|2021-07-26 08:40:00|670.8|670.2|673.3|672.7|673.3|672.7|670.8|670.2|276
1627289100000|2021-07-26 08:45:00|673.5|672.9|676.3|675.7|676.3|675.7|673.5|672.9|250
1627289400000|2021-07-26 08:50:00|676.2|675.6|676.2|675.6|677.2|676.6|676|675.4|114
1627289700000|2021-07-26 08:55:00|676.1|675.5|676.4|675.8|676.6|676|675.9|675.3|43
1627290000000|2021-07-26 09:00:00|676.2|675.6|677.1|676.5|677.1|676.5|675.9|675.3|157
1627290300000|2021-07-26 09:05:00|677.2|676.6|677.4|676.8|677.8|677.2|677.1|676.5|134
1627290600000|2021-07-26 09:10:00|677.5|676.9|677.6|677|677.7|677.1|677|676.4|60
1627290900000|2021-07-26 09:15:00|677.1|676.5|677.4|676.8|677.4|676.8|676.9|676.3|51
1627291200000|2021-07-26 09:20:00|677.3|676.7|677.4|676.8|677.6|677|677|676.4|29
1627291500000|2021-07-26 09:25:00|677.5|676.9|677.6|677|677.9|677.3|677.1|676.5|52
1627291800000|2021-07-26 09:30:00|677.8|677.2|676.8|676.2|678.4|677.8|676.8|676.2|88
1627292100000|2021-07-26 09:35:00|676.9|676.3|676.4|675.8|676.9|676.3|675.9|675.3|114
1627292400000|2021-07-26 09:40:00|676.6|676|678.4|677.8|678.6|678|676.6|676|44
1627292700000|2021-07-26 09:45:00|678.3|677.7|678.9|678.3|679.1|678.5|678.1|677.5|41
1627293000000|2021-07-26 09:50:00|678.6|678|678.6|678|679|678.4|678.4|677.8|47
1627293300000|2021-07-26 09:55:00|678.7|678.1|678.9|678.3|678.9|678.3|678.6|678|16
1627293600000|2021-07-26 10:00:00|679.1|678.5|679.6|679|679.8|679.2|678.9|678.3|48
1627293900000|2021-07-26 10:05:00|679.7|679.1|680.1|679.5|680.4|679.8|679.6|679|79
1627294200000|2021-07-26 10:10:00|680|679.4|679.6|679|680.1|679.5|679.4|678.8|25
1627294500000|2021-07-26 10:15:00|679.7|679.1|678.8|678.2|679.7|679.1|678.8|678.2|22
1627294800000|2021-07-26 10:20:00|678.9|678.3|678.9|678.3|678.9|678.3|678.7|678.1|17
1627295100000|2021-07-26 10:25:00|679.1|678.5|678.1|677.5|679.2|678.6|678.1|677.5|30
1627295400000|2021-07-26 10:30:00|677.9|677.3|677.4|676.8|677.9|677.3|676.4|675.8|81
1627295700000|2021-07-26 10:35:00|677.1|676.5|676.3|675.7|677.4|676.8|676|675.4|99
1627296000000|2021-07-26 10:40:00|676|675.4|675.9|675.3|676.3|675.7|675.4|674.8|56
1627296300000|2021-07-26 10:45:00|676|675.4|676.6|676|676.6|676|675.8|675.2|42
1627296600000|2021-07-26 10:50:00|676.8|676.2|676.8|676.2|676.8|676.2|676.1|675.5|30
1627296900000|2021-07-26 10:55:00|676.7|676.1|676.8|676.2|677.7|677.1|676.1|675.5|48
1627297200000|2021-07-26 11:00:00|676.7|676.1|676.8|676.2|676.9|676.3|676.1|675.5|23
1627297500000|2021-07-26 11:05:00|677.1|676.5|676.8|676.2|677.1|676.5|676.3|675.7|26
1627297800000|2021-07-26 11:10:00|677|676.4|678|677.4|678|677.4|677|676.4|42
1627298100000|2021-07-26 11:15:00|678.1|677.5|677.8|677.2|678.5|677.9|677.8|677.2|32
1627298400000|2021-07-26 11:20:00|677.7|677.1|677.8|677.2|678.1|677.5|677.5|676.9|18
1627298700000|2021-07-26 11:25:00|677.9|677.3|678.6|678|678.6|678|677.9|677.3|24
1627299000000|2021-07-26 11:30:00|678.4|677.8|678.8|678.2|678.8|678.2|678.2|677.6|22
1627299300000|2021-07-26 11:35:00|678.9|678.3|678.2|677.6|678.9|678.3|678.1|677.5|23
1627299600000|2021-07-26 11:40:00|678.1|677.5|677.8|677.2|678.2|677.6|677.4|676.8|34
1627299900000|2021-07-26 11:45:00|677.9|677.3|677.8|677.2|678.1|677.5|677.6|677|46
1627300200000|2021-07-26 11:50:00|677.9|677.3|677.6|677|678.2|677.6|677.5|676.9|18
1627300500000|2021-07-26 11:55:00|677.8|677.2|677.8|677.2|678|677.4|677.6|677|8
1627300800000|2021-07-26 12:00:00|677.9|677.3|678|677.4|678.3|677.7|677.8|677.2|35
1627301100000|2021-07-26 12:05:00|678.1|677.5|677.5|676.9|678.3|677.7|676.8|676.2|66
1627301400000|2021-07-26 12:10:00|677.6|677|677.6|677|677.8|677.2|677.1|676.5|32
1627301700000|2021-07-26 12:15:00|677.7|677.1|677.3|676.7|678.3|677.7|676.9|676.3|41
1627302000000|2021-07-26 12:20:00|677.2|676.6|677.5|676.9|677.8|677.2|677.1|676.5|40
1627302300000|2021-07-26 12:25:00|677.4|676.8|676.1|675.5|677.6|677|676.1|675.5|125
1627302600000|2021-07-26 12:30:00|676|675.4|675.8|675.2|676.3|675.7|675.6|675|75
1627302900000|2021-07-26 12:35:00|676|675.4|675.8|675.2|676.3|675.7|675.6|675|48
1627303200000|2021-07-26 12:40:00|675.7|675.1|676.3|675.7|676.5|675.9|675.5|674.9|72
1627306200000|2021-07-26 13:30:00|674.5|673.9|677.2|676.6|678.9|678.3|674.4|673.5|1781
1627306500000|2021-07-26 13:35:00|677.3|676.7|679.3|678.7|679.6|679|677|676.4|937
1627306800000|2021-07-26 13:40:00|679.2|678.6|678.2|677.6|679.9|679.3|677.7|677.1|479
1627307100000|2021-07-26 13:45:00|678.3|677.7|675.7|675.1|678.3|677.7|675|674.4|947
1627307400000|2021-07-26 13:50:00|675.5|674.9|674.3|673.7|676.2|675.6|674.2|673.6|328
1627307700000|2021-07-26 13:55:00|674.5|673.9|674.5|673.9|675|674.4|674.2|673.6|410
1627308000000|2021-07-26 14:00:00|674.3|673.7|676.5|675.9|676.9|676.3|674.2|673.6|449
1627308300000|2021-07-26 14:05:00|676.2|675.6|677.7|677.1|678.2|677.6|676.2|675.6|386
1627308600000|2021-07-26 14:10:00|677.8|677.2|678.7|678.1|679.2|678.6|677.5|676.9|386
1627308900000|2021-07-26 14:15:00|678.6|678|679.1|678.5|679.2|678.6|677.9|677.3|674
1627309200000|2021-07-26 14:20:00|679|678.4|678.4|677.8|679.4|678.8|677.7|677.1|502
1627309500000|2021-07-26 14:25:00|678.5|677.9|676.8|676.2|678.7|678.1|676.1|675.5|444
1627309800000|2021-07-26 14:30:00|676.9|676.3|678.5|677.9|678.7|678.1|676.3|675.7|243
1627310100000|2021-07-26 14:35:00|678.7|678.1|678.3|677.7|678.7|678.1|677.6|677|206
1627310400000|2021-07-26 14:40:00|678.2|677.6|677.8|677.2|678.9|678.3|677.6|677|219
1627310700000|2021-07-26 14:45:00|678|677.4|680.5|679.9|680.7|680.1|678|677.4|307
1627311000000|2021-07-26 14:50:00|680.7|680.1|680.5|679.9|681.2|680.6|680.3|679.7|308
1627311300000|2021-07-26 14:55:00|680.8|680.2|682.4|681.8|682.7|682.1|680.5|679.9|571
1627311600000|2021-07-26 15:00:00|682.5|681.9|682|681.4|682.7|682.1|681.9|681.3|412
1627311900000|2021-07-26 15:05:00|681.9|681.3|680.8|680.2|682.1|681.5|680.5|679.9|332
1627312200000|2021-07-26 15:10:00|680.9|680.3|680.4|679.8|681.4|680.8|680.4|679.8|169
1627312500000|2021-07-26 15:15:00|680.7|680.1|680.5|679.9|681.3|680.7|680.2|679.6|183
1627312800000|2021-07-26 15:20:00|680.6|680|680.2|679.6|680.6|680|679.5|678.9|235
1627313100000|2021-07-26 15:25:00|680.5|679.9|680.9|680.3|681|680.4|680.1|679.5|174
1627313400000|2021-07-26 15:30:00|680.6|680|680.4|679.8|681|680.4|680|679.4|180
1627313700000|2021-07-26 15:35:00|680.2|679.6|680.4|679.8|680.7|680.1|679.5|678.9|250
1627314000000|2021-07-26 15:40:00|680.5|679.9|680.5|679.9|681.4|680.8|680.4|679.8|144
1627314300000|2021-07-26 15:45:00|680.6|680|680.8|680.2|681.5|680.9|680.4|679.8|286
1627314600000|2021-07-26 15:50:00|680.9|680.3|681.2|680.6|681.2|680.6|680.4|679.8|381
1627314900000|2021-07-26 15:55:00|681.4|680.8|681.4|680.8|682|681.4|681.2|680.6|254
1627315200000|2021-07-26 16:00:00|681.3|680.7|683.2|682.6|683.2|682.6|681|680.4|237
1627315500000|2021-07-26 16:05:00|683|682.4|682.7|682.1|683|682.4|682.5|681.9|362
1627315800000|2021-07-26 16:10:00|682.6|682|682.9|682.3|683.3|682.7|682.2|681.6|138
1627316100000|2021-07-26 16:15:00|682.7|682.1|683.7|683.1|683.9|683.3|682.7|682.1|264
1627316400000|2021-07-26 16:20:00|683.6|683|683.8|683.2|684.2|683.6|683.4|682.8|170
1627316700000|2021-07-26 16:25:00|683.9|683.3|684.6|684|685.5|684.9|683.9|683.3|521
1627317000000|2021-07-26 16:30:00|684.7|684.1|684.9|684.3|685.4|684.8|684.5|683.9|149
1627317300000|2021-07-26 16:35:00|684.8|684.2|684.2|683.6|684.9|684.3|683.9|683.3|254
1627317600000|2021-07-26 16:40:00|684.4|683.8|684.4|683.8|684.9|684.3|684.2|683.6|156
1627317900000|2021-07-26 16:45:00|684.2|683.6|684.4|683.8|685|684.4|684.2|683.6|187
1627318200000|2021-07-26 16:50:00|684.2|683.6|683.2|682.6|684.4|683.8|683|682.4|250
1627318500000|2021-07-26 16:55:00|683.4|682.8|684|683.4|684.2|683.6|683.2|682.6|418
1627318800000|2021-07-26 17:00:00|683.9|683.3|683.2|682.6|684|683.4|683.2|682.6|177
1627319100000|2021-07-26 17:05:00|683.5|682.9|682.5|681.9|683.5|682.9|682|681.4|218
1627319400000|2021-07-26 17:10:00|682.4|681.8|682.2|681.6|682.7|682.1|681.9|681.3|292
1627319700000|2021-07-26 17:15:00|682.1|681.5|682.4|681.8|682.5|681.9|681.9|681.3|127
1627320000000|2021-07-26 17:20:00|682.5|681.9|682.5|681.9|682.5|681.9|682|681.4|92
1627320300000|2021-07-26 17:25:00|682.4|681.8|682.2|681.6|682.4|681.8|682|681.4|139
1627320600000|2021-07-26 17:30:00|682|681.4|680.9|680.3|682.2|681.6|680.6|680|261
1627320900000|2021-07-26 17:35:00|681|680.4|681.1|680.5|681.2|680.6|680.6|680|165
1627321200000|2021-07-26 17:40:00|680.9|680.3|681.1|680.5|681.4|680.8|680.9|680.3|133
1627321500000|2021-07-26 17:45:00|681|680.4|680.6|680|681.1|680.5|680.4|679.8|134
1627321800000|2021-07-26 17:50:00|680.7|680.1|681.6|681|681.6|681|680.7|680.1|172
1627322100000|2021-07-26 17:55:00|681.5|680.9|681.8|681.2|681.9|681.3|681.5|680.9|190
1627322400000|2021-07-26 18:00:00|681.9|681.3|681.1|680.5|681.9|681.3|680.8|680.2|293
1627322700000|2021-07-26 18:05:00|681.4|680.8|682.5|681.9|682.6|682|681.4|680.8|526
1627323000000|2021-07-26 18:10:00|682.4|681.8|682.7|682.1|682.9|682.3|681.4|680.8|1263
1627323300000|2021-07-26 18:15:00|682.6|682|682.5|681|682.7|682.1|680.8|680.2|544
1627344000000|2021-07-27 00:00:00|686.6|686|686.6|686|687.8|687.2|685.9|685.3|463
1627344300000|2021-07-27 00:05:00|686.5|685.9|686.6|686|686.9|686.3|686.1|685.5|86
1627344600000|2021-07-27 00:10:00|686.5|685.9|686.4|685.8|686.9|686.3|686.2|685.6|90
1627344900000|2021-07-27 00:15:00|686.2|685.6|685.3|684.7|686.4|685.8|685.2|684.6|69
1627345200000|2021-07-27 00:20:00|685.4|684.8|685.8|685.2|685.9|685.3|685.3|684.7|44
1627345500000|2021-07-27 00:25:00|685.7|685.1|685|684.4|685.8|685.2|684.9|684.3|46
1627345800000|2021-07-27 00:30:00|684.9|684.3|684.9|684.3|685.4|684.8|684.9|684.3|52
1627346100000|2021-07-27 00:35:00|684.8|684.2|685|684.4|685.4|684.8|684.5|683.9|29
1627346400000|2021-07-27 00:40:00|685.1|684.5|684.7|684.1|685.2|684.6|684.6|684|16
1627346700000|2021-07-27 00:45:00|684.8|684.2|684.9|684.3|685.2|684.6|684.8|684.2|11
1627347000000|2021-07-27 00:50:00|684.8|684.2|684.3|683.7|684.9|684.3|684.2|683.6|21
1627347300000|2021-07-27 00:55:00|684.4|683.8|684.9|684.3|685|684.4|684.3|683.7|33
1627347600000|2021-07-27 01:00:00|684.8|684.2|684.5|683.9|684.9|684.3|684.2|683.6|34
1627347900000|2021-07-27 01:05:00|684.6|684|684.8|684.2|684.9|684.3|684.4|683.8|16
1627348200000|2021-07-27 01:10:00|684.7|684.1|683.9|683.3|684.7|684.1|683.6|683|28
1627348500000|2021-07-27 01:15:00|683.8|683.2|684|683.4|684.2|683.6|683.7|683.1|14
1627348800000|2021-07-27 01:20:00|684.1|683.5|684.3|683.7|684.9|684.3|684|683.4|15
1627349100000|2021-07-27 01:25:00|684.4|683.8|684.4|683.8|684.4|683.8|684|683.4|11
1627349400000|2021-07-27 01:30:00|684.3|683.7|684.9|684.3|685|684.4|684.2|683.6|36
1627349700000|2021-07-27 01:35:00|684.8|684.2|684.9|684.3|684.9|684.3|684.7|684.1|10
1627350000000|2021-07-27 01:40:00|685|684.4|684.9|684.3|685.2|684.6|684.7|684.1|19
1627350300000|2021-07-27 01:45:00|684.8|684.2|684.9|684.3|684.9|684.3|684.7|684.1|4
1627350600000|2021-07-27 01:50:00|685.2|684.6|684.7|684.1|685.2|684.6|684.5|683.9|7
1627350900000|2021-07-27 01:55:00|684.6|684|684.7|684.1|684.7|684.1|684.6|684|3
1627351200000|2021-07-27 02:00:00|684.9|684.3|684.6|684|684.9|684.3|684.6|684|5
1627351500000|2021-07-27 02:05:00|684.5|683.9|684.5|683.9|684.7|684.1|684.4|683.8|12
1627351800000|2021-07-27 02:10:00|684.6|684|684.5|683.9|684.7|684.1|684.4|683.8|10
1627352100000|2021-07-27 02:15:00|684.4|683.8|683.9|683.3|684.4|683.8|683.9|683.3|13
1627352400000|2021-07-27 02:20:00|684.1|683.5|684.2|683.6|684.2|683.6|683.9|683.3|15
1627352700000|2021-07-27 02:25:00|684.4|683.8|684.7|684.1|684.7|684.1|684.4|683.8|9
1627353000000|2021-07-27 02:30:00|684.6|684|684.4|683.8|684.7|684.1|684.3|683.7|19
1627353300000|2021-07-27 02:35:00|684.5|683.9|684.7|684.1|684.9|684.3|684.5|683.9|8
1627353600000|2021-07-27 02:40:00|684.8|684.2|684.8|684.2|684.9|684.3|684.7|684.1|7
1627353900000|2021-07-27 02:45:00|684.9|684.3|684.4|683.8|684.9|684.3|684.2|683.6|7
1627354200000|2021-07-27 02:50:00|||||||||5
1627354500000|2021-07-27 02:55:00|684.2|683.6|684.3|683.7|684.4|683.8|684|683.4|10
1627354800000|2021-07-27 03:00:00|684.4|683.8|684.4|683.8|684.4|683.8|684.2|683.6|2
1627355100000|2021-07-27 03:05:00|684.5|683.9|684.4|683.8|684.5|683.9|684.2|683.6|6
1627355400000|2021-07-27 03:10:00|684.3|683.7|684.4|683.8|684.4|683.8|684.2|683.6|8
1627355700000|2021-07-27 03:15:00|684.6|684|684.7|684.1|684.7|684.1|684.5|683.9|7
1627356000000|2021-07-27 03:20:00|684.6|684|684.2|683.6|684.7|684.1|684.2|683.6|4
1627356300000|2021-07-27 03:25:00|684.1|683.5|684.2|683.6|684.2|683.6|684.1|683.5|3
1627356600000|2021-07-27 03:30:00|684.3|683.7|684.2|683.6|684.4|683.8|684.2|683.6|9
1627356900000|2021-07-27 03:35:00|684.1|683.5|683.9|683.3|684.2|683.6|683.9|683.3|2
1627357200000|2021-07-27 03:40:00|683.7|683.1|683.7|683.1|683.7|683.1|683.7|683.1|4
1627357500000|2021-07-27 03:45:00|683.9|683.3|683.8|683.2|683.9|683.3|683.7|683.1|8
1627357800000|2021-07-27 03:50:00|683.7|683.1|683.9|683.3|683.9|683.3|683.7|683.1|146
1627358100000|2021-07-27 03:55:00|683.8|683.2|683.7|683.1|683.9|683.3|683.7|683.1|3
1627358400000|2021-07-27 04:00:00|683.9|683.3|683.7|683.1|683.9|683.3|683.7|683.1|6
1627358700000|2021-07-27 04:05:00|683.6|683|683.7|683.1|683.7|683.1|683.6|683|3
1627359000000|2021-07-27 04:10:00|683.6|683|683.9|683.3|683.9|683.3|683.6|683|4
1627359300000|2021-07-27 04:15:00|684|683.4|683.9|683.3|684.2|683.6|683.9|683.3|13
1627359600000|2021-07-27 04:20:00|||||||||3
1627359900000|2021-07-27 04:25:00|684.1|683.5|684.1|683.5|684.1|683.5|684|683.4|5
1627360200000|2021-07-27 04:30:00|684|683.4|683.9|683.3|684|683.4|683.9|683.3|2
1627360500000|2021-07-27 04:35:00|683.7|683.1|683.7|683.1|683.9|683.3|683.7|683.1|9
1627360800000|2021-07-27 04:40:00|683.9|683.3|683.4|682.8|683.9|683.3|683.3|682.7|7
1627361100000|2021-07-27 04:45:00|683.2|682.6|683.1|682.5|683.4|682.8|683.1|682.5|21
1627361400000|2021-07-27 04:50:00|683.2|682.6|683.2|682.6|683.2|682.6|682.9|682.3|17
1627361700000|2021-07-27 04:55:00|683.3|682.7|683.9|683.3|683.9|683.3|683.3|682.7|20
1627362000000|2021-07-27 05:00:00|683.7|683.1|683.7|683.1|683.8|683.2|683.7|683.1|3
1627362300000|2021-07-27 05:05:00|683.4|682.8|683.4|682.8|683.7|683.1|683.4|682.8|10
1627362600000|2021-07-27 05:10:00|683.2|682.6|682.7|682.1|683.2|682.6|682.7|682.1|21
1627362900000|2021-07-27 05:15:00|682.9|682.3|682.7|682.1|682.9|682.3|682.7|682.1|3
1627363200000|2021-07-27 05:20:00|682.8|682.2|682.9|682.3|682.9|682.3|682.8|682.2|3
1627363500000|2021-07-27 05:25:00|683.2|682.6|683.2|682.6|683.2|682.6|682.9|682.3|9
1627363800000|2021-07-27 05:30:00|683.1|682.5|683.4|682.8|683.7|683.1|682.9|682.3|12
1627364100000|2021-07-27 05:35:00|683.3|682.7|683.2|682.6|683.7|683.1|683.2|682.6|4
1627364400000|2021-07-27 05:40:00|683.3|682.7|682.9|682.3|683.4|682.8|682.7|682.1|11
1627364700000|2021-07-27 05:45:00|683.1|682.5|683.6|683|683.9|683.3|683.1|682.5|24
1627365000000|2021-07-27 05:50:00|683.4|682.8|684.2|683.6|684.2|683.6|683.4|682.8|15
1627365300000|2021-07-27 05:55:00|684.1|683.5|683.9|683.3|684.6|684|683.8|683.2|20
1627365600000|2021-07-27 06:00:00|684.1|683.5|683.8|683.2|684.4|683.8|683.7|683.1|46
1627365900000|2021-07-27 06:05:00|683.9|683.3|683.9|683.3|683.9|683.3|683.8|683.2|3
1627366200000|2021-07-27 06:10:00|684|683.4|683.7|683.1|684.2|683.6|683.6|683|39
1627366500000|2021-07-27 06:15:00|683.6|683|683.7|683.1|683.9|683.3|683.4|682.8|15
1627366800000|2021-07-27 06:20:00|683.4|682.8|683.7|683.1|683.7|683.1|683.4|682.8|14
1627367100000|2021-07-27 06:25:00|683.6|683|683.6|683|683.9|683.3|683.6|683|11
1627367400000|2021-07-27 06:30:00|683.7|683.1|682.7|682.1|683.7|683.1|682.7|682.1|17
1627367700000|2021-07-27 06:35:00|682.8|682.2|682.4|681.8|682.8|682.2|682.4|681.8|23
1627368000000|2021-07-27 06:40:00|682.3|681.7|681.8|681.2|682.3|681.7|681.6|681|32
1627368300000|2021-07-27 06:45:00|681.7|681.1|681.7|681.1|681.9|681.3|681.7|681.1|10
1627368600000|2021-07-27 06:50:00|681.6|681|680.9|680.3|681.9|681.3|680.9|680.3|34
1627368900000|2021-07-27 06:55:00|681|680.4|681.3|680.7|681.3|680.7|680.4|679.8|43
1627369200000|2021-07-27 07:00:00|681.4|680.8|682|681.4|682|681.4|680.9|680.3|32
1627369500000|2021-07-27 07:05:00|681.9|681.3|680.9|680.3|682.5|681.9|680.9|680.3|74
1627369800000|2021-07-27 07:10:00|681|680.4|680|679.4|681.2|680.6|680|679.4|83
1627370100000|2021-07-27 07:15:00|680.1|679.5|679.8|679.2|681.1|680.5|679.8|679.2|157
1627370400000|2021-07-27 07:20:00|680.1|679.5|679.1|678.5|680.1|679.5|678.8|678.2|119
1627370700000|2021-07-27 07:25:00|678.6|678|677.1|676.5|678.6|678|677.1|676.5|177
1627371000000|2021-07-27 07:30:00|677.4|676.8|679.1|678.5|679.1|678.5|677.2|676.6|41
1627371300000|2021-07-27 07:35:00|679|678.4|679|678.4|679.2|678.6|678.5|677.9|59
1627371600000|2021-07-27 07:40:00|678.6|678|678.8|678.2|679.3|678.7|678.6|678|26
1627371900000|2021-07-27 07:45:00|678.9|678.3|679.1|678.5|679.2|678.6|678.6|678|34
1627372200000|2021-07-27 07:50:00|678.8|678.2|678.8|678.2|679.1|678.5|678.5|677.9|29
1627372500000|2021-07-27 07:55:00|679|678.4|679.9|679.3|680.2|679.6|678.8|678.2|40
1627372800000|2021-07-27 08:00:00|680|679.4|679.3|678.7|680|679.4|679|678.4|25
1627373100000|2021-07-27 08:05:00|679.4|678.8|680.6|680|680.6|680|679.3|678.7|40
1627373400000|2021-07-27 08:10:00|680.5|679.9|681.5|680.9|681.5|680.9|680.3|679.7|93
1627373700000|2021-07-27 08:15:00|681.4|680.8|683|682.4|683.1|682.5|681|680.4|111
1627374000000|2021-07-27 08:20:00|682.9|682.3|682.8|682.2|683.1|682.5|682|681.4|56
1627374300000|2021-07-27 08:25:00|683|682.4|683|682.4|683|682.4|682.1|681.5|48
1627374600000|2021-07-27 08:30:00|682.9|682.3|683.8|683.2|683.8|683.2|682.7|682.1|62
1627374900000|2021-07-27 08:35:00|683.7|683.1|683.8|683.2|684.6|684|683.2|682.6|57
1627375200000|2021-07-27 08:40:00|683.6|683|682.8|682.2|684|683.4|682.8|682.2|59
1627375500000|2021-07-27 08:45:00|683.1|682.5|682.1|681.5|683.3|682.7|681.8|681.2|137
1627375800000|2021-07-27 08:50:00|682|681.4|681.7|681.1|682.1|681.5|681.6|681|51
1627376100000|2021-07-27 08:55:00|681.8|681.2|680.6|680|681.8|681.2|680|679.4|77
1627376400000|2021-07-27 09:00:00|680.5|679.9|680.5|679.9|681|680.4|679.8|679.2|53
1627376700000|2021-07-27 09:05:00|680.3|679.7|680.6|680|680.8|680.2|680.2|679.6|107
1627377000000|2021-07-27 09:10:00|680.5|679.9|679.3|678.7|680.6|680|679.1|678.5|43
1627377300000|2021-07-27 09:15:00|679.5|678.9|679.8|679.2|680|679.4|679.5|678.9|21
1627377600000|2021-07-27 09:20:00|679.5|678.9|679.8|679.2|679.9|679.3|678.8|678.2|70
1627377900000|2021-07-27 09:25:00|679.5|678.9|679.8|679.2|680|679.4|679.3|678.7|31
1627378200000|2021-07-27 09:30:00|679.6|679|679.8|679.2|679.8|679.2|679|678.4|48
1627378500000|2021-07-27 09:35:00|679.7|679.1|679.9|679.3|680|679.4|679.3|678.7|22
1627378800000|2021-07-27 09:40:00|679.8|679.2|680.8|680.2|680.8|680.2|679.5|678.9|23
1627379100000|2021-07-27 09:45:00|680.7|680.1|680.8|680.2|681|680.4|680.3|679.7|36
1627379400000|2021-07-27 09:50:00|680.7|680.1|681.3|680.7|681.6|681|680.7|680.1|45
1627379700000|2021-07-27 09:55:00|681.2|680.6|680.7|680.1|681.5|680.9|680.5|679.9|19
1627380000000|2021-07-27 10:00:00|680.8|680.2|680.4|679.8|681.1|680.5|680.3|679.7|34
1627380300000|2021-07-27 10:05:00|680.3|679.7|680.4|679.8|680.6|680|680.2|679.6|26
1627380600000|2021-07-27 10:10:00|680.3|679.7|680.3|679.7|680.5|679.9|680.2|679.6|22
1627380900000|2021-07-27 10:15:00|680.5|679.9|680.8|680.2|681|680.4|680.3|679.7|21
1627381200000|2021-07-27 10:20:00|680.9|680.3|680.5|679.9|681|680.4|680.5|679.9|39
1627381500000|2021-07-27 10:25:00|680.3|679.7|680.3|679.7|680.5|679.9|680.3|679.7|11
1627381800000|2021-07-27 10:30:00|680.2|679.6|680.3|679.7|680.6|680|680.2|679.6|8
1627382100000|2021-07-27 10:35:00|680.4|679.8|680.5|679.9|680.7|680.1|680.3|679.7|24
1627382400000|2021-07-27 10:40:00|680.4|679.8|680.3|679.7|680.5|679.9|680.2|679.6|68
1627382700000|2021-07-27 10:45:00|680.8|680.2|680.4|679.8|680.8|680.2|680.2|679.6|46
1627383000000|2021-07-27 10:50:00|680.3|679.7|680|679.4|680.5|679.9|680|679.4|7
1627383300000|2021-07-27 10:55:00|679.8|679.2|679.7|679.1|679.8|679.2|679.3|678.7|26
1627383600000|2021-07-27 11:00:00|679.8|679.2|679.8|679.2|679.8|679.2|678.8|678.2|37
1627383900000|2021-07-27 11:05:00|679.7|679.1|679.9|679.3|680.1|679.5|679.4|678.8|25
1627384200000|2021-07-27 11:10:00|679.8|679.2|680|679.4|680.3|679.7|679.8|679.2|19
1627384500000|2021-07-27 11:15:00|680.3|679.7|680|679.4|680.3|679.7|679.7|679.1|15
1627384800000|2021-07-27 11:20:00|680.1|679.5|680|679.4|680.3|679.7|679.8|679.2|20
1627385100000|2021-07-27 11:25:00|680.1|679.5|680.8|680.2|681|680.4|680|679.4|83
1627385400000|2021-07-27 11:30:00|680.7|680.1|682|681.4|682|681.4|680.7|680.1|83
1627385700000|2021-07-27 11:35:00|682.2|681.6|684.5|683.9|684.6|684|682|681.4|156
1627386000000|2021-07-27 11:40:00|684.6|684|685.8|685.2|686.3|685.7|684.5|683.9|159
1627386300000|2021-07-27 11:45:00|685.7|685.1|685.3|684.7|685.8|685.2|685|684.4|59
1627386600000|2021-07-27 11:50:00|685.4|684.8|685.8|685.2|685.8|685.2|684.4|683.8|47
1627386900000|2021-07-27 11:55:00|685.7|685.1|684.4|683.8|685.9|685.3|684.3|683.7|31
1627387200000|2021-07-27 12:00:00|684.3|683.7|685.2|684.6|685.5|684.9|684.3|683.7|906
1627387500000|2021-07-27 12:05:00|685|684.4|684.9|684.3|685.2|684.6|684.5|683.9|58
1627387800000|2021-07-27 12:10:00|685|684.4|683.5|682.9|685|684.4|683.4|682.8|147
1627388100000|2021-07-27 12:15:00|683.7|683.1|682.5|681.9|683.7|683.1|682|681.4|98
1627388400000|2021-07-27 12:20:00|682.8|682.2|683|682.4|683.2|682.6|682.5|681.9|31
1627388700000|2021-07-27 12:25:00|682.9|682.3|683.7|683.1|684.1|683.5|682.9|682.3|67
1627389000000|2021-07-27 12:30:00|683.6|683|684.7|684.1|684.8|684.2|683.5|682.9|85
1627389300000|2021-07-27 12:35:00|684.8|684.2|685.2|684.6|685.9|685.3|684.6|684|77
1627389600000|2021-07-27 12:40:00|685.5|684.9|685.2|684.6|686|685.4|684.9|684.3|73
1627392600000|2021-07-27 13:30:00|686.6|686|692|691.4|693.9|693.3|686.1|685.5|1852
1627392900000|2021-07-27 13:35:00|692.2|691.6|691.8|691.2|695.1|694.5|690.9|690.3|1019
1627393200000|2021-07-27 13:40:00|692|691.4|688.1|687.5|692.6|692|688|687.4|875
1627393500000|2021-07-27 13:45:00|688.2|687.6|688.7|688.1|689|688.4|687.1|686.5|538
1627393800000|2021-07-27 13:50:00|688.9|688.3|687|686.4|689.5|688.9|686.7|686.1|370
1627394100000|2021-07-27 13:55:00|686.9|686.3|685.4|684.8|687.2|686.6|684.6|684|603
1627394400000|2021-07-27 14:00:00|685.5|684.9|684.4|683.8|685.9|685.3|683.6|683|421
1627394700000|2021-07-27 14:05:00|684.5|683.9|684|683.4|684.5|683.9|683.1|682.5|375
1627395000000|2021-07-27 14:10:00|683.9|683.3|683.3|682.7|683.9|683.3|682.2|681.6|894
1627395300000|2021-07-27 14:15:00|683.4|682.8|681.1|680.5|684.1|683.5|680.1|679.5|491
1627395600000|2021-07-27 14:20:00|680.9|680.3|682.4|681.8|682.7|682.1|680.6|680|426
1627395900000|2021-07-27 14:25:00|682.2|681.6|681.7|681.1|682.2|681.6|680.7|680.1|256
1627396200000|2021-07-27 14:30:00|681.8|681.2|683.7|683.1|684|683.4|681.3|680.7|480
1627396500000|2021-07-27 14:35:00|683.6|683|683.5|682.9|684.3|683.7|682.7|682.1|286
1627396800000|2021-07-27 14:40:00|683.7|683.1|682.9|682.3|683.9|683.3|682.4|681.8|206
1627397100000|2021-07-27 14:45:00|683.1|682.5|682.7|682.1|683.7|683.1|682.4|681.8|155
1627397400000|2021-07-27 14:50:00|682.5|681.9|681.9|681.3|682.5|681.9|680.8|680.2|393
1627397700000|2021-07-27 14:55:00|681.8|681.2|683.7|683.1|683.8|683.2|681.4|680.8|436
1627398000000|2021-07-27 15:00:00|683.8|683.2|684.9|684.3|685.2|684.6|683.5|682.9|235
1627398300000|2021-07-27 15:05:00|685|684.4|683.5|682.9|685|684.4|683.4|682.8|181
1627398600000|2021-07-27 15:10:00|683.4|682.8|684.9|684.3|684.9|684.3|683.4|682.8|189
1627398900000|2021-07-27 15:15:00|684.8|684.2|684.4|683.8|685.9|685.3|684.3|683.7|258
1627399200000|2021-07-27 15:20:00|684.5|683.9|685.7|685.1|685.7|685.1|684.4|683.8|215
1627399500000|2021-07-27 15:25:00|685.4|684.8|685.2|684.6|686.6|686|685|684.4|307
1627399800000|2021-07-27 15:30:00|685.4|684.8|684|683.4|685.7|685.1|683.9|683.3|242
1627400100000|2021-07-27 15:35:00|684.1|683.5|682.7|682.1|684.9|684.3|682.7|682.1|333
1627400400000|2021-07-27 15:40:00|682.6|682|683.5|682.9|683.6|683|681.9|681.3|442
1627400700000|2021-07-27 15:45:00|683.4|682.8|683.8|683.2|683.9|683.3|682.9|682.3|113
1627401000000|2021-07-27 15:50:00|683.6|683|683.2|682.6|683.6|683|682.9|682.3|95
1627401300000|2021-07-27 15:55:00|683.1|682.5|680.2|679.6|683.1|682.5|680.1|679.5|451
1627401600000|2021-07-27 16:00:00|680.3|679.7|678.1|677.5|680.8|680.2|677.9|677.3|449
1627401900000|2021-07-27 16:05:00|678.2|677.6|680.1|679.5|680.1|679.5|678.1|677.5|434
1627402200000|2021-07-27 16:10:00|679.9|679.3|681.8|681.2|682.4|681.8|679.7|679.1|242
1627402500000|2021-07-27 16:15:00|681.9|681.3|681.6|681|682|681.4|680.7|680.1|287
1627402800000|2021-07-27 16:20:00|681.4|680.8|681.1|680.5|681.8|681.2|680.8|680.2|183
1627403100000|2021-07-27 16:25:00|681.3|680.7|682.6|682|682.8|682.2|681.1|680.5|642
1627403400000|2021-07-27 16:30:00|682.5|681.9|682.3|681.7|682.6|682|681.8|681.2|265
1627403700000|2021-07-27 16:35:00|682.4|681.8|682.6|682|682.8|682.2|682.3|681.7|79
1627404000000|2021-07-27 16:40:00|682.5|681.9|681|680.4|682.5|681.9|680.6|680|307
1627404300000|2021-07-27 16:45:00|680.9|680.3|679.4|678.8|681.3|680.7|679.3|678.7|291
1627404600000|2021-07-27 16:50:00|679.5|678.9|680|679.4|680.1|679.5|679.1|678.5|205
1627404900000|2021-07-27 16:55:00|679.8|679.2|679.6|679|680|679.4|679.2|678.6|115
1627405200000|2021-07-27 17:00:00|679.8|679.2|679.8|679.2|680.1|679.5|679.5|678.9|113
1627405500000|2021-07-27 17:05:00|679.9|679.3|680.8|680.2|680.8|680.2|679.8|679.2|62
1627405800000|2021-07-27 17:10:00|680.6|680|680.3|679.7|681.4|680.8|680.1|679.5|183
1627406100000|2021-07-27 17:15:00|680.2|679.6|680.6|680|680.8|680.2|680|679.4|112
1627406400000|2021-07-27 17:20:00|680.7|680.1|681.1|680.5|681.5|680.9|680.4|679.8|127
1627406700000|2021-07-27 17:25:00|681|680.4|682.1|681.5|682.1|681.5|681|680.4|163
1627407000000|2021-07-27 17:30:00|682.2|681.6|681.6|681|682.3|681.7|681.3|680.7|128
1627407300000|2021-07-27 17:35:00|681.4|680.8|680.9|680.3|681.6|681|680.6|680|1260
1627407600000|2021-07-27 17:40:00|681|680.4|681|680.4|681.2|680.6|680.5|679.9|101
1627407900000|2021-07-27 17:45:00|680.8|680.2|681|680.4|681.1|680.5|680.8|680.2|72
1627408200000|2021-07-27 17:50:00|681.1|680.5|680.5|679.9|681.4|680.8|680.5|679.9|164
1627408500000|2021-07-27 17:55:00|680.3|679.7|679.6|679|680.8|680.2|679.2|678.6|185
1627408800000|2021-07-27 18:00:00|679.5|678.9|680|679.4|680.4|679.8|678.5|677.9|426
1627409100000|2021-07-27 18:05:00|679.9|679.3|679.5|678.9|680.3|679.7|679|678.4|340
1627409400000|2021-07-27 18:10:00|679.3|678.7|680.6|680|680.8|680.2|678.5|677.9|2643
1627409700000|2021-07-27 18:15:00|680.5|679.9|679.4|678.8|680.5|679.9|678.9|678.3|712
1627430400000|2021-07-28 00:00:00|679.6|679|679.9|679.3|680.4|679.8|679.1|678.5|163
1627430700000|2021-07-28 00:05:00|679.7|679.1|680.1|679.5|680.6|680|679.6|679|61
1627431000000|2021-07-28 00:10:00|680.3|679.7|680.6|680|680.6|680|680.1|679.5|21
1627431300000|2021-07-28 00:15:00|680.4|679.8|680.8|680.2|681.1|680.5|680.4|679.8|23
1627431600000|2021-07-28 00:20:00|680.9|680.3|680.7|680.1|680.9|680.3|680.7|680.1|16
1627431900000|2021-07-28 00:25:00|680.8|680.2|680.1|679.5|680.8|680.2|679.9|679.3|27
1627432200000|2021-07-28 00:30:00|679.9|679.3|680.3|679.7|680.4|679.8|679.8|679.2|22
1627432500000|2021-07-28 00:35:00|680.2|679.6|680.7|680.1|680.9|680.3|680.2|679.6|15
1627432800000|2021-07-28 00:40:00|680.9|680.3|680.9|680.3|681|680.4|680.6|680|6
1627433100000|2021-07-28 00:45:00|681.1|680.5|680.9|680.3|681.6|681|680.9|680.3|37
1627433400000|2021-07-28 00:50:00|680.8|680.2|680.6|680|680.9|680.3|680.5|679.9|29
1627433700000|2021-07-28 00:55:00|680.5|679.9|680.9|680.3|680.9|680.3|680.2|679.6|15
1627434000000|2021-07-28 01:00:00|681.3|680.7|681.5|680.9|681.6|681|680.9|680.3|36
1627434300000|2021-07-28 01:05:00|681.6|681|682.1|681.5|682.4|681.8|681.6|681|52
1627434600000|2021-07-28 01:10:00|682|681.4|682.1|681.5|682.2|681.6|681.8|681.2|35
1627434900000|2021-07-28 01:15:00|682|681.4|681.9|681.3|682.1|681.5|681.7|681.1|18
1627435200000|2021-07-28 01:20:00|681.8|681.2|681.7|681.1|681.9|681.3|681.4|680.8|12
1627435500000|2021-07-28 01:25:00|681.6|681|682.8|682.2|682.9|682.3|681.6|681|40
1627435800000|2021-07-28 01:30:00|682.9|682.3|682.6|682|682.9|682.3|682.2|681.6|66
1627436100000|2021-07-28 01:35:00|682.4|681.8|682.1|681.5|682.4|681.8|682.1|681.5|2
1627436400000|2021-07-28 01:40:00|682|681.4|681.8|681.2|682.2|681.6|681.8|681.2|5
1627436700000|2021-07-28 01:45:00|681.9|681.3|682.1|681.5|682.2|681.6|681.9|681.3|6
1627437000000|2021-07-28 01:50:00|682|681.4|682.1|681.5|682.2|681.6|681.9|681.3|4
1627437300000|2021-07-28 01:55:00|682.2|681.6|682.1|681.5|682.2|681.6|682|681.4|11
1627437600000|2021-07-28 02:00:00|682|681.4|682.3|681.7|682.3|681.7|681.6|681|30
1627437900000|2021-07-28 02:05:00|682.2|681.6|682|681.4|682.2|681.6|682|681.4|23
1627438200000|2021-07-28 02:10:00|682.1|681.5|682.8|682.2|682.8|682.2|682.1|681.5|25
1627438500000|2021-07-28 02:15:00|682.7|682.1|682.8|682.2|682.9|682.3|682.7|682.1|3
1627438800000|2021-07-28 02:20:00|682.7|682.1|683.4|682.8|683.6|683|682.6|682|27
1627439100000|2021-07-28 02:25:00|683.1|682.5|682.9|682.3|683.2|682.6|682.6|682|13
1627439400000|2021-07-28 02:30:00|682.8|682.2|683.1|682.5|683.1|682.5|682.8|682.2|6
1627439700000|2021-07-28 02:35:00|683|682.4|683.1|682.5|683.1|682.5|682.8|682.2|3
1627440000000|2021-07-28 02:40:00|683.2|682.6|683.1|682.5|683.5|682.9|683.1|682.5|11
1627440300000|2021-07-28 02:45:00|683.3|682.7|683.2|682.6|683.4|682.8|683.2|682.6|8
1627440600000|2021-07-28 02:50:00|683.1|682.5|683.4|682.8|683.6|683|683.1|682.5|21
1627440900000|2021-07-28 02:55:00|683.2|682.6|683.1|682.5|683.3|682.7|682.9|682.3|19
1627441200000|2021-07-28 03:00:00|683.4|682.8|683|682.4|683.4|682.8|682.9|682.3|9
1627441500000|2021-07-28 03:05:00|682.9|682.3|682.9|682.3|683.1|682.5|682.9|682.3|8
1627441800000|2021-07-28 03:10:00|683|682.4|683.1|682.5|683.1|682.5|682.9|682.3|11
1627442100000|2021-07-28 03:15:00|683.3|682.7|682.7|682.1|683.4|682.8|682.7|682.1|15
1627442400000|2021-07-28 03:20:00|682.8|682.2|683|682.4|683|682.4|682.6|682|4
1627442700000|2021-07-28 03:25:00|682.8|682.2|682.6|682|682.8|682.2|682.3|681.7|17
1627443000000|2021-07-28 03:30:00|682.7|682.1|682.8|682.2|682.9|682.3|682.6|682|10
1627443300000|2021-07-28 03:35:00|682.9|682.3|682.9|682.3|683|682.4|682.6|682|6
1627443600000|2021-07-28 03:40:00|683|682.4|683|682.4|683.1|682.5|682.9|682.3|17
1627443900000|2021-07-28 03:45:00|682.9|682.3|683.1|682.5|683.2|682.6|682.9|682.3|5
1627444200000|2021-07-28 03:50:00|683.2|682.6|682.9|682.3|683.2|682.6|682.8|682.2|1
1627444500000|2021-07-28 03:55:00|683|682.4|683|682.4|683|682.4|682.5|681.9|76
1627444800000|2021-07-28 04:00:00|683.2|682.6|683|682.4|683.2|682.6|683|682.4|24
1627445100000|2021-07-28 04:05:00|683.2|682.6|683.2|682.6|683.2|682.6|683.2|682.6|15
1627445400000|2021-07-28 04:10:00|683|682.4|683|682.4|683|682.4|682.7|682.1|15
1627445700000|2021-07-28 04:15:00|682.9|682.3|683.8|683.2|683.8|683.2|682.5|681.9|37
1627446000000|2021-07-28 04:20:00|684|683.4|684.2|683.6|684.7|684.1|684|683.4|27
1627446300000|2021-07-28 04:25:00|684.1|683.5|684|683.4|684.2|683.6|684|683.4|8
1627446600000|2021-07-28 04:30:00|684.1|683.5|684|683.4|684.2|683.6|684|683.4|6
1627446900000|2021-07-28 04:35:00|684.1|683.5|684.1|683.5|684.2|683.6|684.1|683.5|5
1627447200000|2021-07-28 04:40:00|684.2|683.6|685.7|685.1|685.7|685.1|684.2|683.6|33
1627447500000|2021-07-28 04:45:00|685.6|685|685.3|684.7|685.7|685.1|685.2|684.6|27
1627447800000|2021-07-28 04:50:00|685.5|684.9|685.3|684.7|685.5|684.9|685.2|684.6|19
1627448100000|2021-07-28 04:55:00|685.4|684.8|685.2|684.6|685.6|685|685.2|684.6|29
1627448400000|2021-07-28 05:00:00|685.3|684.7|685.2|684.6|685.5|684.9|684.9|684.3|77
1627448700000|2021-07-28 05:05:00|684.9|684.3|684.9|684.3|685|684.4|684.7|684.1|10
1627449000000|2021-07-28 05:10:00|685|684.4|685.9|685.3|685.9|685.3|685|684.4|24
1627449300000|2021-07-28 05:15:00|685.7|685.1|685.4|684.8|686|685.4|685.4|684.8|23
1627449600000|2021-07-28 05:20:00|685.7|685.1|686.3|685.7|686.8|686.2|685.5|684.9|31
1627449900000|2021-07-28 05:25:00|686.8|686.2|687.2|686.6|687.2|686.6|686.4|685.8|34
1627450200000|2021-07-28 05:30:00|687.1|686.5|686.7|686.1|687.4|686.8|686.7|686.1|19
1627450500000|2021-07-28 05:35:00|686.6|686|686.5|685.9|687|686.4|686.5|685.9|24
1627450800000|2021-07-28 05:40:00|686.2|685.6|686.4|685.8|686.5|685.9|686.2|685.6|49
1627451100000|2021-07-28 05:45:00|686.5|685.9|686.1|685.5|686.5|685.9|686|685.4|17
1627451400000|2021-07-28 05:50:00|686|685.4|686.2|685.6|686.6|686|685.7|685.1|35
1627451700000|2021-07-28 05:55:00|686.4|685.8|688.2|687.6|688.2|687.6|686.2|685.6|90
1627452000000|2021-07-28 06:00:00|687.9|687.3|688.1|687.5|688.4|687.8|687.3|686.7|38
1627452300000|2021-07-28 06:05:00|688.2|687.6|688.2|687.6|688.4|687.8|687.5|686.9|34
1627452600000|2021-07-28 06:10:00|688.4|687.8|688.9|688.3|688.9|688.3|688.2|687.6|28
1627452900000|2021-07-28 06:15:00|689|688.4|689.4|688.8|689.7|689.1|688.9|688.3|82
1627453200000|2021-07-28 06:20:00|689.2|688.6|689.6|689|689.7|689.1|688.9|688.3|26
1627453500000|2021-07-28 06:25:00|689.7|689.1|689.5|688.9|689.7|689.1|689|688.4|25
1627453800000|2021-07-28 06:30:00|689.4|688.8|688.9|688.3|689.5|688.9|688.9|688.3|29
1627454100000|2021-07-28 06:35:00|689|688.4|688.7|688.1|689|688.4|688.7|688.1|17
1627454400000|2021-07-28 06:40:00|688.8|688.2|688.7|688.1|689.2|688.6|688.5|687.9|18
1627454700000|2021-07-28 06:45:00|688.8|688.2|689.1|688.5|689.2|688.6|688.6|688|16
1627455000000|2021-07-28 06:50:00|689.2|688.6|688.2|687.6|689.2|688.6|688.1|687.5|19
1627455300000|2021-07-28 06:55:00|688.3|687.7|688.2|687.6|688.4|687.8|687.5|686.9|55
1627455600000|2021-07-28 07:00:00|688.4|687.8|688.9|688.3|689|688.4|688.2|687.6|26
1627455900000|2021-07-28 07:05:00|689.1|688.5|689.9|689.3|690.2|689.6|689|688.4|113
1627456200000|2021-07-28 07:10:00|689.7|689.1|690|689.4|690.2|689.6|689.6|689|44
1627456500000|2021-07-28 07:15:00|690.2|689.6|690.7|690.1|691.2|690.6|690|689.4|68
1627456800000|2021-07-28 07:20:00|690.9|690.3|690.9|690.3|691.3|690.7|690.7|690.1|44
1627457100000|2021-07-28 07:25:00|691|690.4|691.5|690.9|691.8|691.2|690.9|690.3|39
1627457400000|2021-07-28 07:30:00|691.4|690.8|692.2|691.6|692.2|691.6|691.2|690.6|57
1627457700000|2021-07-28 07:35:00|692.1|691.5|689.2|688.6|692.5|691.9|689.2|688.6|320
1627458000000|2021-07-28 07:40:00|689.4|688.8|690.4|689.8|690.6|690|689.4|688.8|130
1627458300000|2021-07-28 07:45:00|690.2|689.6|689.6|689|690.2|689.6|689.1|688.5|78
1627458600000|2021-07-28 07:50:00|689.7|689.1|687.9|687.3|689.8|689.2|687.7|687.1|51
1627458900000|2021-07-28 07:55:00|687.7|687.1|687.9|687.3|688.1|687.5|687.1|686.5|46
1627459200000|2021-07-28 08:00:00|688|687.4|687.4|686.8|688.2|687.6|687.2|686.6|69
1627459500000|2021-07-28 08:05:00|687.6|686.6|688.9|688.3|688.9|688.3|687.4|686.6|66
1627459800000|2021-07-28 08:10:00|689.1|688.5|688.2|687.6|689.2|688.6|688.2|687.6|55
1627460100000|2021-07-28 08:15:00|688.4|687.8|688.3|687.7|688.7|688.1|687.7|687.1|74
1627460400000|2021-07-28 08:20:00|688.4|687.8|688.1|687.5|688.7|688.1|688.1|687.5|27
1627460700000|2021-07-28 08:25:00|688.4|687.8|687.9|687.3|688.7|688.1|687.6|687|59
1627461000000|2021-07-28 08:30:00|688|687.4|688.7|688.1|688.9|688.3|688|687.4|24
1627461300000|2021-07-28 08:35:00|688.6|688|688.2|687.6|688.6|688|687.9|687.3|25
1627461600000|2021-07-28 08:40:00|688.4|687.8|688.2|687.6|688.4|687.8|688|687.4|57
1627461900000|2021-07-28 08:45:00|688.1|687.5|688.2|687.6|688.2|687.6|687.9|687.3|52
1627462200000|2021-07-28 08:50:00|688.3|687.7|688.9|688.3|689|688.4|688.2|687.6|64
1627462500000|2021-07-28 08:55:00|689.1|688.5|691.2|690.6|691.4|690.8|689.1|688.5|167
1627462800000|2021-07-28 09:00:00|691.1|690.5|691.4|690.8|692.1|691.5|690.9|690.3|412
1627463100000|2021-07-28 09:05:00|691.5|690.9|692.1|691.5|692.2|691.6|691.2|690.6|68
1627463400000|2021-07-28 09:10:00|691.9|691.3|690.3|689.7|692.1|691.5|690.2|689.6|52
1627463700000|2021-07-28 09:15:00|690.5|689.9|690.2|689.6|690.9|690.3|690.1|689.5|66
1627464000000|2021-07-28 09:20:00|690.3|689.7|690|689.4|690.6|690|689.7|689.1|49
1627464300000|2021-07-28 09:25:00|689.9|689.3|689.7|689.1|690|689.4|689.1|688.5|46
1627464600000|2021-07-28 09:30:00|689.6|689|690.2|689.6|690.3|689.7|689.5|688.9|21
1627464900000|2021-07-28 09:35:00|690.3|689.7|690.4|689.8|690.6|690|690.1|689.5|43
1627465200000|2021-07-28 09:40:00|690.5|689.9|690.8|690.2|691|690.4|690.3|689.7|30
1627465500000|2021-07-28 09:45:00|690.9|690.3|691.3|690.7|691.8|691.2|690.8|690.2|40
1627465800000|2021-07-28 09:50:00|691.2|690.6|690.3|689.7|691.3|690.7|690.3|689.7|26
1627466100000|2021-07-28 09:55:00|690.2|689.6|690.3|689.7|690.4|689.8|689.9|689.3|31
1627466400000|2021-07-28 10:00:00|690.2|689.6|690.3|689.7|691.1|690.5|690.2|689.6|41
1627466700000|2021-07-28 10:05:00|690.5|689.9|690.4|689.8|690.7|690.1|690.1|689.5|27
1627467000000|2021-07-28 10:10:00|690.5|689.9|689.5|688.9|690.6|690|689.3|688.7|23
1627467300000|2021-07-28 10:15:00|689.4|688.8|689.9|689.3|690|689.4|689.3|688.7|30
1627467600000|2021-07-28 10:20:00|689.8|689.2|690.1|689.5|690.2|689.6|689.6|689|19
1627467900000|2021-07-28 10:25:00|690.2|689.6|689.9|689.3|690.3|689.7|689.8|689.2|23
1627468200000|2021-07-28 10:30:00|690|689.4|691.3|690.7|691.3|690.7|690|689.4|31
1627468500000|2021-07-28 10:35:00|691.4|690.8|692.1|691.5|692.1|691.5|691.1|690.5|70
1627468800000|2021-07-28 10:40:00|692.3|691.7|691.8|691.2|692.3|691.7|691.6|691|36
1627469100000|2021-07-28 10:45:00|691.7|691.1|692.3|691.7|692.4|691.8|691.6|691|57
1627469400000|2021-07-28 10:50:00|692.1|691.5|691.3|690.7|692.3|691.7|691.3|690.7|36
1627469700000|2021-07-28 10:55:00|691.4|690.8|691.8|691.2|691.8|691.2|691.1|690.5|36
1627470000000|2021-07-28 11:00:00|691.7|691.1|691.8|691.2|692.3|691.7|691.4|690.8|48
1627470300000|2021-07-28 11:05:00|692.1|691.5|691.6|691|692.1|691.5|691.5|690.9|47
1627470600000|2021-07-28 11:10:00|691.7|691.1|692.1|691.5|692.1|691.5|691.6|691|15
1627470900000|2021-07-28 11:15:00|692|691.4|691.8|691.2|692.3|691.7|691.8|691.2|124
1627471200000|2021-07-28 11:20:00|692.1|691.5|692.6|692|692.6|692|691.8|691.2|55
1627471500000|2021-07-28 11:25:00|692.7|692.1|692.1|691.5|692.9|692.3|692.1|691.5|40
1627471800000|2021-07-28 11:30:00|692.3|691.7|695.6|695|695.9|695.3|692.1|691.5|119
1627472100000|2021-07-28 11:35:00|695.3|694.7|695.6|695|696.1|695.5|694.6|694|197
1627472400000|2021-07-28 11:40:00|695.5|694.9|694.3|693.7|695.9|695.3|694.3|693.7|158
1627472700000|2021-07-28 11:45:00|694.5|693.9|693.8|693.2|694.8|694.2|693.8|693.2|85
1627473000000|2021-07-28 11:50:00|694|693.4|693.4|692.8|694.1|693.5|693|692.4|74
1627473300000|2021-07-28 11:55:00|693.3|692.7|693.8|693.2|694.2|693.6|693.1|692.5|71
1627473600000|2021-07-28 12:00:00|694|693.4|694.1|693.5|694.3|693.7|693.6|693|39
1627473900000|2021-07-28 12:05:00|693.9|693.3|693.8|693.2|694.3|693.7|693.6|693|39
1627474200000|2021-07-28 12:10:00|694|693.4|693.6|693|694.1|693.5|693.1|692.5|32
1627474500000|2021-07-28 12:15:00|693.5|692.9|693.6|693|693.6|693|693.1|692.5|88
1627474800000|2021-07-28 12:20:00|693.5|692.9|693.9|693.3|694.3|693.7|693.5|692.9|582
1627475100000|2021-07-28 12:25:00|693.8|693.2|694.5|693.9|694.8|694.2|693.3|692.7|874
1627475400000|2021-07-28 12:30:00|694.6|694|693.8|693.2|694.9|694.3|693.6|693|84
1627475700000|2021-07-28 12:35:00|693.7|693.1|694.3|693.7|694.6|694|693.5|692.9|119
1627476000000|2021-07-28 12:40:00|694|693.4|694.1|693.5|694.6|694|694|693.4|158
1627479000000|2021-07-28 13:30:00|693.6|693|695|694.4|696.3|695.7|693|692.4|1002
1627479300000|2021-07-28 13:35:00|695.3|694.7|695.3|694.7|698.2|697.6|695.2|694.6|1405
1627479600000|2021-07-28 13:40:00|695.5|694.9|697.3|696.7|698.6|698|695.4|694.8|598
1627479900000|2021-07-28 13:45:00|697.1|696.5|697.4|696.8|697.6|697|695.4|694.8|723
1627480200000|2021-07-28 13:50:00|697.5|696.9|697.6|697|698.1|697.5|696.1|695.5|825
1627480500000|2021-07-28 13:55:00|697.8|697.2|699.1|698.5|699.1|698.5|696.8|696.2|776
1627480800000|2021-07-28 14:00:00|699.3|698.7|699.6|699|700.3|699.7|699.1|698.5|533
1627481100000|2021-07-28 14:05:00|699.4|698.8|699.7|699.1|701.3|700.7|699.1|698.5|510
1627481400000|2021-07-28 14:10:00|699.6|699|698.9|698.3|699.8|699.2|697.8|697.2|627
1627481700000|2021-07-28 14:15:00|699|698.4|697.7|697.1|699.5|698.9|697.4|696.8|370
1627482000000|2021-07-28 14:20:00|697.6|697|697.9|697.3|698.9|698.3|697.5|696.9|278
1627482300000|2021-07-28 14:25:00|697.6|697|697.7|697.1|698.8|698.2|697.4|696.8|659
1627482600000|2021-07-28 14:30:00|697.8|697.2|698.2|697.6|699|698.4|697.7|697.1|310
1627482900000|2021-07-28 14:35:00|698.1|697.5|699.5|698.9|700|699.4|698.1|697.5|1115
1627483200000|2021-07-28 14:40:00|699.4|698.8|697.7|697.1|699.6|699|697.6|697|533
1627483500000|2021-07-28 14:45:00|697.8|697.2|694.8|694.2|698.3|697.7|694.7|694.1|449
1627483800000|2021-07-28 14:50:00|694.9|694.3|693.3|692.7|695.5|694.9|693.3|692.7|438
1627484100000|2021-07-28 14:55:00|693.4|692.8|693.6|693|694.3|693.7|693.3|692.7|220
1627484400000|2021-07-28 15:00:00|693.5|692.9|694.4|693.8|694.5|693.9|693.5|692.9|222
1627484700000|2021-07-28 15:05:00|694.3|693.7|694.4|693.8|694.9|694.3|694|693.4|149
1627485000000|2021-07-28 15:10:00|694.2|693.6|695.4|694.8|695.4|694.8|694|693.4|358
1627485300000|2021-07-28 15:15:00|695.3|694.7|695.7|695.1|695.9|695.3|695.3|694.7|226
1627485600000|2021-07-28 15:20:00|695.9|695.3|695.4|694.8|696.3|695.7|695.3|694.7|195
1627485900000|2021-07-28 15:25:00|695.5|694.9|696|695.4|696.2|695.6|694.9|694.3|1344
1627486200000|2021-07-28 15:30:00|695.9|695.3|696|695.4|696.7|696.1|695.8|695.2|146
1627486500000|2021-07-28 15:35:00|696.2|695.6|696.9|696.3|697.5|696.9|696.1|695.5|677
1627486800000|2021-07-28 15:40:00|697|696.4|697.1|696.5|697.3|696.7|696.9|696.3|113
1627487100000|2021-07-28 15:45:00|697|696.4|696.7|696.1|697.3|696.7|696.7|696.1|154
1627487400000|2021-07-28 15:50:00|696.8|696.2|696.7|696.1|697|696.4|696.2|695.6|184
1627487700000|2021-07-28 15:55:00|696.6|696|697.3|696.7|697.3|696.7|696.5|695.9|108
1627488000000|2021-07-28 16:00:00|697.4|696.8|698|697.4|698.2|697.6|697.3|696.7|160
1627488300000|2021-07-28 16:05:00|697.9|697.3|698|697.4|698|697.4|697.5|696.9|216
1627488600000|2021-07-28 16:10:00|697.9|697.3|698.2|697.6|698.6|698|697.8|697.2|169
1627488900000|2021-07-28 16:15:00|698.1|697.5|696.2|695.6|698.3|697.7|696.2|695.6|198
1627489200000|2021-07-28 16:20:00|696|695.4|696|695.4|696.7|696.1|695.7|695.1|492
1627489500000|2021-07-28 16:25:00|695.9|695.3|696.2|695.6|696.2|695.6|695.7|695.1|121
1627489800000|2021-07-28 16:30:00|696|695.4|695.5|694.9|696.4|695.8|695.4|694.8|302
1627490100000|2021-07-28 16:35:00|695.6|695|695.2|694.6|695.7|695.1|694.9|694.3|139
1627490400000|2021-07-28 16:40:00|695|694.4|695.2|694.6|695.7|695.1|694.9|694.3|190
1627490700000|2021-07-28 16:45:00|694.7|694.1|694.4|693.8|695|694.4|694.2|693.6|176
1627491000000|2021-07-28 16:50:00|694.5|693.9|695.3|694.7|695.4|694.8|694.4|693.8|257
1627491300000|2021-07-28 16:55:00|695.2|694.6|695.7|695.1|695.8|695.2|695.2|694.6|300
1627491600000|2021-07-28 17:00:00|695.8|695.2|696.2|695.6|696.5|695.9|695.7|695.1|299
1627491900000|2021-07-28 17:05:00|696.1|695.5|695.6|695|696.2|695.6|695.4|694.8|198
1627492200000|2021-07-28 17:10:00|695.7|695.1|695.9|695.3|695.9|695.3|695.3|694.7|217
1627492500000|2021-07-28 17:15:00|695.8|695.2|695.5|694.9|695.9|695.3|695.4|694.8|158
1627492800000|2021-07-28 17:20:00|695.3|694.7|694.7|694.1|695.3|694.7|694.7|694.1|254
1627493100000|2021-07-28 17:25:00|694.8|694.2|694.7|694.1|695.2|694.6|694.5|693.9|227
1627493400000|2021-07-28 17:30:00|694.9|694.3|694.7|694.1|695.4|694.8|694.7|694.1|202
1627493700000|2021-07-28 17:35:00|694.8|694.2|695|694.4|695.4|694.8|694.7|694.1|162
1627494000000|2021-07-28 17:40:00|694.9|694.3|695.2|694.6|695.2|694.6|694.9|694.3|131
1627494300000|2021-07-28 17:45:00|695.4|694.8|696|695.4|696|695.4|695.4|694.8|161
1627494600000|2021-07-28 17:50:00|695.9|695.3|695.7|695.1|696.4|695.8|695.7|695.1|178
1627494900000|2021-07-28 17:55:00|695.6|695|694.7|694.1|695.7|695.1|694.7|694.1|176
1627495200000|2021-07-28 18:00:00|694.8|694.2|694.5|693.9|695.2|694.6|693.5|692.9|498
1627495500000|2021-07-28 18:05:00|694.6|694|693.9|693.3|694.8|694.2|693.5|692.9|288
1627495800000|2021-07-28 18:10:00|693.8|693.2|694|693.4|694.3|693.7|693.2|692.6|1623
1627496100000|2021-07-28 18:15:00|693.9|693.3|695.6|695|695.8|695.2|693.9|693.3|587
1627516800000|2021-07-29 00:00:00|694.1|693.5|698.5|697.9|698.7|698.1|693.8|693.2|382
1627517100000|2021-07-29 00:05:00|698.6|698|698.1|697.5|698.7|698.1|698.1|697.5|120
1627517400000|2021-07-29 00:10:00|698|697.4|698|697.4|698.3|697.7|697|696.4|112
1627517700000|2021-07-29 00:15:00|697.9|697.3|697.7|697.1|698.6|698|697.6|697|72
1627518000000|2021-07-29 00:20:00|697.6|697|697.6|697|698|697.4|697.5|696.9|44
1627518300000|2021-07-29 00:25:00|697.7|697.1|697.4|696.8|697.7|697.1|697.2|696.6|31
1627518600000|2021-07-29 00:30:00|697.5|696.9|697.3|696.7|697.5|696.9|697.3|696.7|24
1627518900000|2021-07-29 00:35:00|697.2|696.6|697.6|697|697.6|697|697.1|696.5|15
1627519200000|2021-07-29 00:40:00|697.7|697.1|697.5|696.9|697.8|697.2|697.5|696.9|25
1627519500000|2021-07-29 00:45:00|697.6|697|697.7|697.1|697.8|697.2|697.6|697|16
1627519800000|2021-07-29 00:50:00|697.6|697|697.3|696.7|697.8|697.2|697.3|696.7|11
1627520100000|2021-07-29 00:55:00|697.1|696.5|697.4|696.8|697.5|696.9|697.1|696.5|15
1627520400000|2021-07-29 01:00:00|697.3|696.7|697|696.4|697.6|697|697|696.4|35
1627520700000|2021-07-29 01:05:00|697.1|696.5|696.8|696.2|697.1|696.5|696.8|696.2|29
1627521000000|2021-07-29 01:10:00|697|696.4|697.5|696.9|697.5|696.9|697|696.4|17
1627521300000|2021-07-29 01:15:00|697.3|696.7|697.5|696.9|697.5|696.9|697.3|696.7|18
1627521600000|2021-07-29 01:20:00|697.7|697.1|697.8|697.2|698.4|697.8|697.7|697.1|30
1627521900000|2021-07-29 01:25:00|697.7|697.1|697.8|697.2|697.9|697.3|697.7|697.1|26
1627522200000|2021-07-29 01:30:00|698|697.4|698|697.4|698.1|697.5|697.8|697.2|25
1627522500000|2021-07-29 01:35:00|698.1|697.5|698|697.4|698.1|697.5|698|697.4|25
1627522800000|2021-07-29 01:40:00|698.1|697.5|698.6|698|698.6|698|698|697.4|21
1627523100000|2021-07-29 01:45:00|698.3|697.7|698.5|697.9|698.6|698|698.3|697.7|20
1627523400000|2021-07-29 01:50:00|698.4|697.8|698|697.4|698.5|697.9|698|697.4|18
1627523700000|2021-07-29 01:55:00|698.1|697.5|698.3|697.7|698.3|697.7|698.1|697.5|9
1627524000000|2021-07-29 02:00:00|698.5|697.9|698.2|697.6|698.5|697.9|698.2|697.6|16
1627524300000|2021-07-29 02:05:00|698.1|697.5|698|697.4|698.2|697.6|698|697.4|3
1627524600000|2021-07-29 02:10:00|698.1|697.5|697.8|697.2|698.1|697.5|697.6|697|14
1627524900000|2021-07-29 02:15:00|||||||||1
1627525200000|2021-07-29 02:20:00|697.7|697.1|697.8|697.2|697.8|697.2|697.7|697.1|0
1627525500000|2021-07-29 02:25:00|697.7|697.1|697.8|697.2|697.8|697.2|697.7|697.1|8
1627525800000|2021-07-29 02:30:00|698|697.4|698.1|697.5|698.3|697.7|697.8|697.2|10
1627526100000|2021-07-29 02:35:00|698|697.4|698.6|698|698.7|698.1|698|697.4|48
1627526400000|2021-07-29 02:40:00|698.7|698.1|698.5|697.9|698.7|698.1|698.5|697.9|7
1627526700000|2021-07-29 02:45:00|698.7|698.1|698.6|698|698.7|698.1|698.5|697.9|26
1627527000000|2021-07-29 02:50:00|698.7|698.1|698.3|697.7|698.7|698.1|698.3|697.7|16
1627527300000|2021-07-29 02:55:00|698.4|697.8|698.5|697.9|698.5|697.9|698.3|697.7|5
1627527600000|2021-07-29 03:00:00|698.6|698|698.5|697.9|698.7|698.1|698.5|697.9|6
1627527900000|2021-07-29 03:05:00|698.6|698|698.7|698.1|698.7|698.1|698.5|697.9|10
1627528200000|2021-07-29 03:10:00|698.6|698|698.6|698|698.7|698.1|698.5|697.9|67
1627528500000|2021-07-29 03:15:00|698.5|697.9|698.5|697.9|698.6|698|698.5|697.9|2
1627528800000|2021-07-29 03:20:00|698.6|698|698.7|698.1|698.7|698.1|698.5|697.9|11
1627529100000|2021-07-29 03:25:00|698.6|698|698.5|697.9|698.6|698|698.5|697.9|3
1627529400000|2021-07-29 03:30:00|698.6|698|698.7|698.1|698.7|698.1|698.6|698|4
1627529700000|2021-07-29 03:35:00|||||||||3
1627530000000|2021-07-29 03:40:00|||||||||7
1627530300000|2021-07-29 03:45:00|699|698.4|699|698.4|699|698.4|699|698.4|46
1627530600000|2021-07-29 03:50:00|698.7|698.1|699|698.4|699|698.4|698.7|698.1|79
1627530900000|2021-07-29 03:55:00|||||||||14
1627531200000|2021-07-29 04:00:00|698.9|698.3|698.9|698.3|698.9|698.3|698.8|698.2|14
1627531500000|2021-07-29 04:05:00|698.8|698.2|698.8|698.2|698.9|698.3|698.7|698.1|8
1627531800000|2021-07-29 04:10:00|698.9|698.3|698.8|698.2|699|698.4|698.8|698.2|11
1627532100000|2021-07-29 04:15:00|699|698.4|698.8|698.2|699|698.4|698.7|698.1|7
1627532400000|2021-07-29 04:20:00|||||||||4
1627532700000|2021-07-29 04:25:00|698.6|698|698.5|697.9|698.6|698|698.4|697.8|20
1627533000000|2021-07-29 04:30:00|698.3|697.7|698.3|697.7|698.3|697.7|698.2|697.6|8
1627533300000|2021-07-29 04:35:00|698.4|697.8|698.3|697.7|698.4|697.8|698.2|697.6|14
1627533600000|2021-07-29 04:40:00|698.2|697.6|698.3|697.7|698.4|697.8|698.2|697.6|2
1627533900000|2021-07-29 04:45:00|698.4|697.8|698.2|697.6|698.4|697.8|698.2|697.6|4
1627534200000|2021-07-29 04:50:00|698.3|697.7|698.3|697.7|698.3|697.7|698.3|697.7|5
1627534500000|2021-07-29 04:55:00|698.2|697.6|698.3|697.7|698.3|697.7|698.2|697.6|0
1627534800000|2021-07-29 05:00:00|||||||||1
1627535100000|2021-07-29 05:05:00|698.5|697.9|698.3|697.7|698.5|697.9|698.3|697.7|6
1627535400000|2021-07-29 05:10:00|||||||||1
1627535700000|2021-07-29 05:15:00|698.2|697.6|698.3|697.7|698.3|697.7|698.2|697.6|1
1627536000000|2021-07-29 05:20:00|698.5|697.9|698.5|697.9|698.5|697.9|698.5|697.9|15
1627536300000|2021-07-29 05:25:00|698.7|698.1|698.8|698.2|698.8|698.2|698.7|698.1|5
1627536600000|2021-07-29 05:30:00|698.9|698.3|698.8|698.2|698.9|698.3|698.5|697.9|21
1627536900000|2021-07-29 05:35:00|698.7|698.1|698.8|698.2|698.9|698.3|698.6|698|5
1627537200000|2021-07-29 05:40:00|698.9|698.3|698.9|698.3|698.9|698.3|698.7|698.1|7
1627537500000|2021-07-29 05:45:00|698.7|698.1|698.6|698|698.9|698.3|698.5|697.9|5
1627537800000|2021-07-29 05:50:00|698.5|697.9|698.6|698|698.6|698|698.5|697.9|1
1627538100000|2021-07-29 05:55:00|698.5|697.9|698.6|698|698.6|698|698.3|697.7|11
1627538400000|2021-07-29 06:00:00|||||||||7
1627538700000|2021-07-29 06:05:00|698.5|697.9|698.6|698|698.8|698.2|698.5|697.9|13
1627539000000|2021-07-29 06:10:00|698.7|698.1|698.8|698.2|698.8|698.2|698.6|698|13
1627539300000|2021-07-29 06:15:00|698.6|698|698.7|698.1|698.8|698.2|698.6|698|22
1627539600000|2021-07-29 06:20:00|698.6|698|698.6|698|698.9|698.3|698.6|698|20
1627539900000|2021-07-29 06:25:00|698.8|698.2|699|698.4|699|698.4|698.7|698.1|24
1627540200000|2021-07-29 06:30:00|698.9|698.3|698.9|698.3|699|698.4|698.8|698.2|17
1627540500000|2021-07-29 06:35:00|698.8|698.2|699|698.4|699|698.4|698.7|698.1|28
1627540800000|2021-07-29 06:40:00|698.9|698.3|698.7|698.1|699|698.4|698.6|698|87
1627541100000|2021-07-29 06:45:00|698.8|698.2|698.8|698.2|698.9|698.3|698.7|698.1|15
1627541400000|2021-07-29 06:50:00|698.9|698.3|698.7|698.1|698.9|698.3|698.6|698|12
1627541700000|2021-07-29 06:55:00|698.6|698|698.2|697.6|698.7|698.1|698.2|697.6|25
1627542000000|2021-07-29 07:00:00|698.3|697.7|699.1|698.5|699.4|698.8|698.2|697.6|58
1627542300000|2021-07-29 07:05:00|698.9|698.3|698.8|698.2|699.1|698.5|698.5|697.9|53
1627542600000|2021-07-29 07:10:00|698.9|698.3|699.3|698.7|699.4|698.8|698.6|698|76
1627542900000|2021-07-29 07:15:00|699.4|698.8|699|698.4|699.6|699|698.9|698.3|42
1627543200000|2021-07-29 07:20:00|699.1|698.5|699.7|699.1|699.7|699.1|698.9|698.3|122
1627543500000|2021-07-29 07:25:00|699.6|699|700.3|699.7|700.4|699.8|699.6|699|65
1627543800000|2021-07-29 07:30:00|700.2|699.6|699.8|699.2|700.4|699.8|699.7|699.1|51
1627544100000|2021-07-29 07:35:00|699.6|699|699.6|699|699.6|699|699.2|698.6|49
1627544400000|2021-07-29 07:40:00|699.3|698.7|699.6|699|699.8|699.2|699.3|698.7|22
1627544700000|2021-07-29 07:45:00|699.5|698.9|699.3|698.7|699.6|699|699.1|698.5|63
1627545000000|2021-07-29 07:50:00|699.4|698.8|699.6|699|699.8|699.2|699.4|698.8|24
1627545300000|2021-07-29 07:55:00|699.5|698.9|699.5|698.9|699.8|699.2|699.4|698.8|32
1627545600000|2021-07-29 08:00:00|699.4|698.8|699.8|699.2|700.1|699.5|699.3|698.7|55
1627545900000|2021-07-29 08:05:00|700|699.4|700.6|700|700.6|700|699.6|699|62
1627546200000|2021-07-29 08:10:00|701|700.4|701.8|701.2|702|701.4|701|700.4|128
1627546500000|2021-07-29 08:15:00|702|701.4|701.6|701|702|701.4|701.3|700.7|71
1627546800000|2021-07-29 08:20:00|701.1|700.5|700.8|700.2|701.3|700.7|700.8|700.2|56
1627547100000|2021-07-29 08:25:00|701|700.4|701.3|700.7|701.4|700.8|700.9|700.3|88
1627547400000|2021-07-29 08:30:00|701.1|700.5|700.8|700.2|701.3|700.7|700.8|700.2|53
1627547700000|2021-07-29 08:35:00|700.6|700|701.3|700.7|701.3|700.7|700.6|700|45
1627548000000|2021-07-29 08:40:00|701.4|700.8|701.3|700.7|702|701.4|701.3|700.7|107
1627548300000|2021-07-29 08:45:00|701.1|700.5|700.6|700|701.3|700.7|700.3|699.7|104
1627548600000|2021-07-29 08:50:00|700.8|700.2|700.8|700.2|700.9|700.3|700.5|699.9|75
1627548900000|2021-07-29 08:55:00|700.9|700.3|701.5|700.9|701.6|701|700.6|700|106
1627549200000|2021-07-29 09:00:00|701.3|700.7|701.3|700.7|701.8|701.2|701.3|700.7|84
1627549500000|2021-07-29 09:05:00|701.2|700.6|701.6|701|701.6|701|700.9|700.3|72
1627549800000|2021-07-29 09:10:00|702.2|701.6|701.9|701.3|702.5|701.9|701.8|701.2|77
1627550100000|2021-07-29 09:15:00|702|701.4|702.8|702.2|702.8|702.2|701.8|701.2|38
1627550400000|2021-07-29 09:20:00|702.7|702.1|702.8|702.2|702.9|702.3|702.4|701.8|63
1627550700000|2021-07-29 09:25:00|702.9|702.3|703.3|702.7|703.3|702.7|702.8|702.2|31
1627551000000|2021-07-29 09:30:00|703.1|702.5|702.8|702.2|703.1|702.5|702.8|702.2|39
1627551300000|2021-07-29 09:35:00|702.6|702|702.1|701.5|702.6|702|702|701.4|78
1627551600000|2021-07-29 09:40:00|702|701.4|702.3|701.7|702.3|701.7|701.8|701.2|95
1627551900000|2021-07-29 09:45:00|702.2|701.6|702.1|701.5|702.3|701.7|702.1|701.5|59
1627552200000|2021-07-29 09:50:00|702|701.4|701.8|701.2|702.3|701.7|701.8|701.2|54
1627552500000|2021-07-29 09:55:00|702|701.4|702.1|701.5|702.3|701.7|702|701.4|31
1627552800000|2021-07-29 10:00:00|702|701.4|702|701.4|702.1|701.5|702|701.4|23
1627553100000|2021-07-29 10:05:00|701.9|701.3|701.8|701.2|701.9|701.3|701.6|701|24
1627553400000|2021-07-29 10:10:00|701.7|701.1|701.8|701.2|701.8|701.2|701.6|701|25
1627553700000|2021-07-29 10:15:00|701.6|701|701.6|701|701.8|701.2|701.4|700.8|19
1627554000000|2021-07-29 10:20:00|701.3|700.7|701|700.4|701.5|700.9|701|700.4|39
1627554300000|2021-07-29 10:25:00|701.1|700.5|700.8|700.2|701.3|700.7|700.8|700.2|17
1627554600000|2021-07-29 10:30:00|700.6|700|700.6|700|701.2|700.6|700.6|700|34
1627554900000|2021-07-29 10:35:00|700.5|699.9|700.9|700.3|700.9|700.3|700.4|699.8|310
1627555200000|2021-07-29 10:40:00|701.1|700.5|700.7|700.1|701.1|700.5|700.7|700.1|28
1627555500000|2021-07-29 10:45:00|700.6|700|700.5|699.9|700.7|700.1|700.5|699.9|21
1627555800000|2021-07-29 10:50:00|700.4|699.8|700.4|699.8|700.5|699.9|700.2|699.6|42
1627556100000|2021-07-29 10:55:00|700.5|699.9|700.2|699.6|700.5|699.9|700|699.4|39
1627556400000|2021-07-29 11:00:00|700.1|699.5|699.5|698.9|700.3|699.7|699.5|698.9|75
1627556700000|2021-07-29 11:05:00|699.4|698.8|699.5|698.9|699.5|698.9|699.4|698.8|48
1627557000000|2021-07-29 11:10:00|699.8|699.2|699.7|699.1|700|699.4|699.6|699|22
1627557300000|2021-07-29 11:15:00|700|699.4|700.4|699.8|700.5|699.9|700|699.4|22
1627557600000|2021-07-29 11:20:00|700.2|699.6|700|699.4|700.2|699.6|699.7|699.1|16
1627557900000|2021-07-29 11:25:00|699.9|699.3|700|699.4|700|699.4|699.9|699.3|20
1627558200000|2021-07-29 11:30:00|699.8|699.2|699.5|698.9|700.2|699.6|699.4|698.8|57
1627558500000|2021-07-29 11:35:00|699.4|698.8|699.5|698.9|699.5|698.9|699.4|698.8|25
1627558800000|2021-07-29 11:40:00|699.4|698.8|699.3|698.7|699.4|698.8|698.9|698.3|70
1627559100000|2021-07-29 11:45:00|699.2|698.6|699.4|698.8|699.5|698.9|699|698.4|54
1627559400000|2021-07-29 11:50:00|699.3|698.7|699|698.4|699.3|698.7|698.9|698.3|35
1627559700000|2021-07-29 11:55:00|698.9|698.3|698.4|697.8|699|698.4|698.4|697.8|95
1627560000000|2021-07-29 12:00:00|698.5|697.9|698.5|697.9|698.7|698.1|698.4|697.8|86
1627560300000|2021-07-29 12:05:00|698.4|697.8|698.6|698|698.8|698.2|698.4|697.8|63
1627560600000|2021-07-29 12:10:00|698.5|697.9|697.7|697.1|698.5|697.9|697.6|697|117
1627560900000|2021-07-29 12:15:00|697.5|696.9|697.7|697.1|697.9|697.3|697.3|696.7|59
1627561200000|2021-07-29 12:20:00|697.6|697|697|696.4|697.8|697.2|697|696.4|65
1627561500000|2021-07-29 12:25:00|696.9|696.3|697.3|696.7|697.5|696.9|696.9|696.3|53
1627561800000|2021-07-29 12:30:00|697.2|696.6|700|699.4|700.3|699.7|697.2|696.6|1000
1627562100000|2021-07-29 12:35:00|699.9|699.3|699.8|699.2|700.3|699.7|699.3|698.7|71
1627562400000|2021-07-29 12:40:00|699.6|699|699.5|698.9|699.9|699.3|699.1|698.5|79
1627565400000|2021-07-29 13:30:00|700|699.4|703.1|702.5|705.3|704.7|699.8|699.2|1466
1627565700000|2021-07-29 13:35:00|703.2|702.6|701.4|700.8|703.7|703.1|700.4|699.8|675
1627566000000|2021-07-29 13:40:00|701.3|700.7|702.7|702.1|702.7|702.1|700.4|699.8|419
1627566300000|2021-07-29 13:45:00|702.6|702|701.7|701.1|703.2|702.6|701.4|700.8|414
1627566600000|2021-07-29 13:50:00|701.8|701.2|702.7|702.1|702.8|702.2|701.2|700.6|269
1627566900000|2021-07-29 13:55:00|702.8|702.2|702.9|702.3|703.4|702.8|702.6|702|243
1627567200000|2021-07-29 14:00:00|702.8|702.2|702.6|702|702.9|702.3|701.6|701|252
1627567500000|2021-07-29 14:05:00|702.5|701.9|702.5|701.9|703.4|702.8|702.2|701.6|229
1627567800000|2021-07-29 14:10:00|702.6|702|702.7|702.1|703|702.4|702.2|701.6|198
1627568100000|2021-07-29 14:15:00|702.8|702.2|703.3|702.7|703.7|703.1|702.2|701.6|194
1627568400000|2021-07-29 14:20:00|703.4|702.8|703.4|702.8|703.7|703.1|702.9|702.3|182
1627568700000|2021-07-29 14:25:00|703.7|703.1|705|704.4|705.6|705|703.4|702.8|653
1627569000000|2021-07-29 14:30:00|705.1|704.5|705.1|704.5|706|705.4|704.4|703.8|318
1627569300000|2021-07-29 14:35:00|705.2|704.6|708.5|707.9|708.6|708|705.1|704.5|687
1627569600000|2021-07-29 14:40:00|708.4|707.8|708.3|707.7|709|708.4|708.2|707.6|357
1627569900000|2021-07-29 14:45:00|708.4|707.8|707.5|706.9|709.1|708.5|707.2|706.6|309
1627570200000|2021-07-29 14:50:00|707.6|707|707.8|707.2|707.8|707.2|706.9|706.3|211
1627570500000|2021-07-29 14:55:00|707.9|707.3|708.2|707.6|708.5|707.9|707.3|706.7|165
1627570800000|2021-07-29 15:00:00|708.3|707.7|710.2|709.6|710.5|709.9|708.2|707.6|450
1627571100000|2021-07-29 15:05:00|710.1|709.5|710.5|709.9|711|710.4|709.8|709.2|451
1627571400000|2021-07-29 15:10:00|710.3|709.7|709.3|708.7|711.3|710.7|709|708.4|721
1627571700000|2021-07-29 15:15:00|709.4|708.8|707.8|707.2|709.4|708.8|707.8|707.2|403
1627572000000|2021-07-29 15:20:00|707.9|707.3|708.2|707.6|708.4|707.8|707.4|706.8|647
1627572300000|2021-07-29 15:25:00|708|707.4|706.7|706.1|708.7|708.1|706.2|705.6|330
1627572600000|2021-07-29 15:30:00|706.8|706.2|707.2|706.6|707.3|706.7|706.6|706|157
1627572900000|2021-07-29 15:35:00|706.9|706.3|707.4|706.8|707.8|707.2|706.9|706.3|238
1627573200000|2021-07-29 15:40:00|707.5|706.9|706.3|705.7|707.5|706.9|706.2|705.6|216
1627573500000|2021-07-29 15:45:00|706.5|705.9|707.5|706.9|707.7|707.1|706.3|705.7|163
1627573800000|2021-07-29 15:50:00|707.6|707|707.4|706.8|707.8|707.2|707.1|706.5|246
1627574100000|2021-07-29 15:55:00|707.3|706.7|707.9|707.3|707.9|707.3|707.3|706.7|162
1627574400000|2021-07-29 16:00:00|707.7|707.1|709|708.4|709.2|708.6|707.7|707.1|237
1627574700000|2021-07-29 16:05:00|708.9|708.3|708.8|708.2|709.1|708.5|708.4|707.8|158
1627575000000|2021-07-29 16:10:00|708.9|708.3|708.2|707.6|709|708.4|708.2|707.6|145
1627575300000|2021-07-29 16:15:00|708.4|707.8|708.9|708.3|709.3|708.7|708.4|707.8|374
1627575600000|2021-07-29 16:20:00|708.7|708.1|707.4|706.8|708.9|708.3|707.1|706.5|217
1627575900000|2021-07-29 16:25:00|707.5|706.9|707.2|706.6|707.7|707.1|707.2|706.6|154
1627576200000|2021-07-29 16:30:00|707.3|706.7|707.7|707.1|708.2|707.6|707.3|706.7|169
1627576500000|2021-07-29 16:35:00|707.8|707.2|708.2|707.6|708.4|707.8|707.7|707.1|153
1627576800000|2021-07-29 16:40:00|708.1|707.5|707.1|706.5|708.3|707.7|706.7|706.1|283
1627577100000|2021-07-29 16:45:00|707.2|706.6|707.3|706.7|707.6|707|707.1|706.5|338
1627577400000|2021-07-29 16:50:00|707.4|706.8|706.7|706.1|707.6|707|706.4|705.8|177
1627577700000|2021-07-29 16:55:00|706.8|706.2|707.2|706.6|707.2|706.6|706.7|706.1|103
1627578000000|2021-07-29 17:00:00|707.1|706.5|707.7|707.1|707.8|707.2|706.9|706.3|152
1627578300000|2021-07-29 17:05:00|707.6|707|706.7|706.1|707.7|707.1|706.3|705.7|98
1627578600000|2021-07-29 17:10:00|706.6|706|707.2|706.6|707.2|706.6|706.6|706|124
1627578900000|2021-07-29 17:15:00|707.3|706.7|707.4|706.8|707.7|707.1|707.1|706.5|130
1627579200000|2021-07-29 17:20:00|707.5|706.9|707.5|706.9|708|707.4|707.2|706.6|145
1627579500000|2021-07-29 17:25:00|707.4|706.8|707.5|706.9|707.6|707|706.9|706.3|64
1627579800000|2021-07-29 17:30:00|707.4|706.8|707.4|706.8|707.6|707|707.2|706.6|97
1627580100000|2021-07-29 17:35:00|707.5|706.9|707.6|707|707.7|707.1|706.9|706.3|786
1627580400000|2021-07-29 17:40:00|707.7|707.1|707.4|706.8|707.7|707.1|707.4|706.8|109
1627580700000|2021-07-29 17:45:00|707.5|706.9|707.8|707.2|708|707.4|707.4|706.8|831
1627581000000|2021-07-29 17:50:00|707.7|707.1|707.5|706.9|707.8|707.2|707|706.4|260
1627581300000|2021-07-29 17:55:00|707.7|707.1|708.5|707.9|708.5|707.9|707.7|707.1|355
1627581600000|2021-07-29 18:00:00|708.4|707.8|708.3|707.7|708.5|707.9|708|707.4|220
1627581900000|2021-07-29 18:05:00|708.5|707.9|710.7|710.1|710.8|710.2|708.5|707.9|716
1627582200000|2021-07-29 18:10:00|710.6|710|709.4|708.8|711.4|710.8|709.2|708.6|2048
1627582500000|2021-07-29 18:15:00|709.7|709.1|709.9|709.3|710.2|709.6|709.2|708.6|647
1627603200000|2021-07-30 00:00:00|709.8|709.2|708.6|708|709.8|709.2|708.4|707.8|156
1627603500000|2021-07-30 00:05:00|708.7|708.1|707.7|707.1|708.7|708.1|707.6|707|139
1627603800000|2021-07-30 00:10:00|707.6|707|706.6|706|707.7|707.1|706.5|705.9|182
1627604100000|2021-07-30 00:15:00|706.7|706.1|707.1|706.5|707.2|706.6|706.1|705.5|85
1627604400000|2021-07-30 00:20:00|707|706.4|707.2|706.6|707.4|706.8|706.8|706.2|25
1627604700000|2021-07-30 00:25:00|707.1|706.5|706.6|706|707.4|706.8|706.5|705.9|51
1627605000000|2021-07-30 00:30:00|706.5|705.9|706.7|706.1|706.8|706.2|706.5|705.9|26
1627605300000|2021-07-30 00:35:00|706.6|706|706.8|706.2|707|706.4|706.6|706|23
1627605600000|2021-07-30 00:40:00|706.9|706.3|706.8|706.2|707.1|706.5|706.8|706.2|7
1627605900000|2021-07-30 00:45:00|707|706.4|706.7|706.1|707|706.4|706.5|705.9|6
1627606200000|2021-07-30 00:50:00|706.8|706.2|706.9|706.3|707|706.4|706.6|706|37
1627606500000|2021-07-30 00:55:00|706.8|706.2|706.9|706.3|706.9|706.3|706.8|706.2|5
1627606800000|2021-07-30 01:00:00|706.6|706|706.4|705.8|706.6|706|706.1|705.5|48
1627607100000|2021-07-30 01:05:00|706.5|705.9|706.2|705.6|706.5|705.9|706.2|705.6|10
1627607400000|2021-07-30 01:10:00|706.1|705.5|706.2|705.6|706.5|705.9|706.1|705.5|26
1627607700000|2021-07-30 01:15:00|706.4|705.8|706.4|705.8|706.5|705.9|706.2|705.6|21
1627608000000|2021-07-30 01:20:00|706.3|705.7|706.5|705.9|706.7|706.1|706.3|705.7|15
1627608300000|2021-07-30 01:25:00|706.7|706.1|706.5|705.9|706.7|706.1|706.5|705.9|7
1627608600000|2021-07-30 01:30:00|706.6|706|706.9|706.3|707|706.4|706.6|706|15
1627608900000|2021-07-30 01:35:00|706.8|706.2|706.7|706.1|707|706.4|706.7|706.1|14
1627609200000|2021-07-30 01:40:00|706.6|706|706.7|706.1|706.7|706.1|706.5|705.9|8
1627609500000|2021-07-30 01:45:00|706.6|706|706.7|706.1|706.9|706.3|706.5|705.9|8
1627609800000|2021-07-30 01:50:00|706.8|706.2|706.7|706.1|707|706.4|706.7|706.1|8
1627610100000|2021-07-30 01:55:00|706.8|706.2|706.7|706.1|707|706.4|706.7|706.1|5
1627610400000|2021-07-30 02:00:00|706.6|706|706.5|705.9|706.9|706.3|706.5|705.9|13
1627610700000|2021-07-30 02:05:00|706.4|705.8|706.6|706|706.7|706.1|706.4|705.8|18
1627611000000|2021-07-30 02:10:00|706.7|706.1|706.7|706.1|707|706.4|706.6|706|19
1627611300000|2021-07-30 02:15:00|706.8|706.2|706.7|706.1|707|706.4|706.5|705.9|13
1627611600000|2021-07-30 02:20:00|707|706.4|706.9|706.3|707|706.4|706.9|706.3|4
1627611900000|2021-07-30 02:25:00|707|706.4|707.2|706.6|707.2|706.6|707|706.4|26
1627612200000|2021-07-30 02:30:00|707|706.4|706.7|706.1|707|706.4|706.7|706.1|29
1627612500000|2021-07-30 02:35:00|706.6|706|706.7|706.1|706.7|706.1|706.4|705.8|9
1627612800000|2021-07-30 02:40:00|706.6|706|706.7|706.1|706.7|706.1|706.6|706|3
1627613100000|2021-07-30 02:45:00|706.6|706|706.7|706.1|706.7|706.1|706.5|705.9|8
1627613400000|2021-07-30 02:50:00|706.6|706|706.7|706.1|707|706.4|706.5|705.9|9
1627613700000|2021-07-30 02:55:00|706.9|706.3|706.7|706.1|706.9|706.3|706.5|705.9|7
1627614000000|2021-07-30 03:00:00|706.6|706|706.6|706|706.7|706.1|706.5|705.9|6
1627614300000|2021-07-30 03:05:00|706.5|705.9|706.5|705.9|706.7|706.1|706.5|705.9|5
1627614600000|2021-07-30 03:10:00|706.4|705.8|706.5|705.9|706.5|705.9|706.4|705.8|5
1627614900000|2021-07-30 03:15:00|706.7|706.1|706.9|706.3|707|706.4|706.5|705.9|20
1627615200000|2021-07-30 03:20:00|706.7|706.1|706.7|706.1|706.9|706.3|706.7|706.1|6
1627615500000|2021-07-30 03:25:00|706.6|706|706.6|706|706.7|706.1|706.5|705.9|14
1627615800000|2021-07-30 03:30:00|706.5|705.9|706.6|706|706.7|706.1|706.5|705.9|5
1627616100000|2021-07-30 03:35:00|706.7|706.1|706.9|706.3|707|706.4|706.7|706.1|6
1627616400000|2021-07-30 03:40:00|707|706.4|706.7|706.1|707|706.4|706.7|706.1|6
1627616700000|2021-07-30 03:45:00|706.8|706.2|706.6|706|706.8|706.2|706.5|705.9|2
1627617000000|2021-07-30 03:50:00|706.5|705.9|706.6|706|706.7|706.1|706.5|705.9|2
1627617300000|2021-07-30 03:55:00|||||||||2
1627617600000|2021-07-30 04:00:00|706.7|706.1|706.6|706|706.7|706.1|706.6|706|3
1627617900000|2021-07-30 04:05:00|706.5|705.9|706.6|706|706.6|706|706.5|705.9|4
1627618200000|2021-07-30 04:10:00|706.5|705.9|706.5|705.9|706.6|706|706.5|705.9|5
1627618500000|2021-07-30 04:15:00|706.7|706.1|706.6|706|706.7|706.1|706.5|705.9|9
1627618800000|2021-07-30 04:20:00|706.5|705.9|706.7|706.1|706.7|706.1|706.5|705.9|9
1627619400000|2021-07-30 04:30:00|706.6|706|706.7|706.1|706.7|706.1|706.5|705.9|17
1627619700000|2021-07-30 04:35:00|706.9|706.3|707|706.4|707.1|706.5|706.9|706.3|9
1627620000000|2021-07-30 04:40:00|||||||||3
1627620300000|2021-07-30 04:45:00|706.9|706.3|706.9|706.3|706.9|706.3|706.9|706.3|8
1627620900000|2021-07-30 04:55:00|706.7|706.1|706.5|705.9|706.7|706.1|706.5|705.9|21
1627621200000|2021-07-30 05:00:00|||||||||16
1627621500000|2021-07-30 05:05:00|||||||||1
1627621800000|2021-07-30 05:10:00|706.4|705.8|706|705.4|706.4|705.8|706|705.4|15
1627622400000|2021-07-30 05:20:00|705.9|705.3|705.9|705.3|706|705.4|705.5|704.9|24
1627622700000|2021-07-30 05:25:00|705.7|705.1|705.5|704.9|705.9|705.3|705.5|704.9|19
1627623000000|2021-07-30 05:30:00|705.6|705|705.7|705.1|705.7|705.1|705.5|704.9|29
1627623300000|2021-07-30 05:35:00|705.6|705|705.7|705.1|705.7|705.1|705.5|704.9|15
1627623600000|2021-07-30 05:40:00|705.5|704.9|705.5|704.9|705.6|705|705.5|704.9|9
1627623900000|2021-07-30 05:45:00|705.6|705|705.5|704.9|705.7|705.1|705.5|704.9|12
1627624200000|2021-07-30 05:50:00|705.6|705|705.6|705|705.6|705|705.5|704.9|10
1627624500000|2021-07-30 05:55:00|705.5|704.9|705.5|704.9|705.7|705.1|705.5|704.9|5
1627624800000|2021-07-30 06:00:00|705.6|705|705.5|704.9|705.6|705|705.5|704.9|5
1627625100000|2021-07-30 06:05:00|705.6|705|705.2|704.6|705.7|705.1|705.2|704.6|12
1627625400000|2021-07-30 06:10:00|705.3|704.7|705.7|705.1|705.7|705.1|705.2|704.6|25
1627625700000|2021-07-30 06:15:00|705.4|704.8|705.5|704.9|705.7|705.1|705.4|704.8|10
1627626000000|2021-07-30 06:20:00|705.6|705|705.6|705|705.7|705.1|705.4|704.8|15
1627626300000|2021-07-30 06:25:00|705.5|704.9|704.9|704.3|705.7|705.1|704.9|704.3|25
1627626600000|2021-07-30 06:30:00|705|704.4|705.2|704.6|705.2|704.6|704.9|704.3|16
1627626900000|2021-07-30 06:35:00|705.1|704.5|705.4|704.8|705.4|704.8|705.1|704.5|14
1627627200000|2021-07-30 06:40:00|705.5|704.9|706.2|705.6|706.2|705.6|705.5|704.9|25
1627627500000|2021-07-30 06:45:00|706.1|705.5|706.6|706|706.7|706.1|706.1|705.5|19
1627627800000|2021-07-30 06:50:00|706.7|706.1|706.9|706.3|706.9|706.3|706.7|706.1|8
1627628100000|2021-07-30 06:55:00|707|706.4|707.7|707.1|707.7|707.1|706.9|706.3|29
1627628400000|2021-07-30 07:00:00|707.6|707|707|706.4|707.6|707|707|706.4|10
1627628700000|2021-07-30 07:05:00|706.9|706.3|707.2|706.6|707.4|706.8|706.9|706.3|23
1627629000000|2021-07-30 07:10:00|707.1|706.5|707.4|706.8|707.5|706.9|706.9|706.3|9
1627629300000|2021-07-30 07:15:00|707.5|706.9|707.2|706.6|707.5|706.9|706.9|706.3|6
1627629600000|2021-07-30 07:20:00|707.3|706.7|706.9|706.3|707.3|706.7|706.9|706.3|5
1627629900000|2021-07-30 07:25:00|706.7|706.1|706.4|705.8|706.9|706.3|706.4|705.8|23
1627630200000|2021-07-30 07:30:00|706.5|705.9|706.9|706.3|706.9|706.3|706.5|705.9|18
1627630500000|2021-07-30 07:35:00|706.7|706.1|707.3|706.7|707.3|706.7|706.5|705.9|6
1627630800000|2021-07-30 07:40:00|707.4|706.8|707|706.4|707.4|706.8|706.9|706.3|7
1627631100000|2021-07-30 07:45:00|707.1|706.5|707.3|706.7|707.5|706.9|707|706.4|23
1627631400000|2021-07-30 07:50:00|707.2|706.6|707.2|706.6|707.3|706.7|707|706.4|80
1627631700000|2021-07-30 07:55:00|707.3|706.7|707.5|706.9|707.5|706.9|707.2|706.6|13
1627632000000|2021-07-30 08:00:00|707.3|706.7|707.4|706.8|707.6|707|706.9|706.3|50
1627632300000|2021-07-30 08:05:00|707.3|706.7|707.7|707.1|707.8|707.2|707.2|706.6|23
1627632600000|2021-07-30 08:10:00|707.5|706.9|708.7|708.1|708.7|708.1|707.5|706.9|44
1627632900000|2021-07-30 08:15:00|708.4|707.8|708.2|707.6|708.4|707.8|708.2|707.6|22
1627633200000|2021-07-30 08:20:00|708.1|707.5|708.2|707.6|708.4|707.8|708.1|707.5|14
1627633500000|2021-07-30 08:25:00|708.1|707.5|708.2|707.6|708.4|707.8|708|707.4|21
1627633800000|2021-07-30 08:30:00|708.1|707.5|708.2|707.6|708.3|707.7|708|707.4|7
1627634100000|2021-07-30 08:35:00|708.1|707.5|709.1|708.5|709.3|708.7|708.1|707.5|524
1627634400000|2021-07-30 08:40:00|709|708.4|711.1|710.5|711.2|710.6|708.8|708.2|68
1627634700000|2021-07-30 08:45:00|711|710.4|712.2|711.6|712.2|711.6|710.9|710.3|133
1627635000000|2021-07-30 08:50:00|712.1|711.5|711.8|711.2|712.1|711.5|711.8|711.2|21
1627635300000|2021-07-30 08:55:00|711.9|711.3|713.1|712.5|713.7|713.1|711.8|711.2|131
1627635600000|2021-07-30 09:00:00|713.2|712.6|712.1|711.5|713.2|712.6|712.1|711.5|32
1627635900000|2021-07-30 09:05:00|712|711.4|712.1|711.5|712.3|711.7|711.6|711|59
1627636200000|2021-07-30 09:10:00|711.8|711.2|711.8|711.2|711.9|711.3|711.8|711.2|20
1627636500000|2021-07-30 09:15:00|711.7|711.1|711.6|711|711.9|711.3|711.6|711|18
1627636800000|2021-07-30 09:20:00|711.8|711.2|712.6|712|713|712.4|711.6|711|86
1627637100000|2021-07-30 09:25:00|712.5|711.9|713.3|712.7|713.3|712.7|712.1|711.5|55
1627637400000|2021-07-30 09:30:00|713.2|712.6|714.3|713.7|714.3|713.7|712.7|712.1|90
1627637700000|2021-07-30 09:35:00|714.2|713.6|713.5|712.9|714.4|713.8|713.5|712.9|92
1627638000000|2021-07-30 09:40:00|713.6|713|714.6|714|715.1|714.5|713.6|713|192
1627638300000|2021-07-30 09:45:00|714.5|713.9|713.7|713.1|714.6|714|713.5|712.9|42
1627638600000|2021-07-30 09:50:00|713.6|713|712.5|711.9|713.7|713.1|711.9|711.3|562
1627638900000|2021-07-30 09:55:00|712.4|711.8|709.7|709.1|712.5|711.9|709.7|709.1|340
1627639200000|2021-07-30 10:00:00|709.8|709.2|707.9|707.3|710.2|709.6|707.7|707.1|194
1627639500000|2021-07-30 10:05:00|708.2|707.6|708.4|707.8|708.7|708.1|708.2|707.6|45
1627639800000|2021-07-30 10:10:00|708.7|708.1|707.5|706.9|708.9|708.3|707.4|706.8|94
1627640100000|2021-07-30 10:15:00|707.4|706.8|706.6|706|707.4|706.8|706|705.4|197
1627640400000|2021-07-30 10:20:00|706.7|706.1|705.2|704.6|706.7|706.1|705.2|704.6|106
1627640700000|2021-07-30 10:25:00|705|704.4|702.7|702.1|705.2|704.6|702.1|701.5|206
1627641000000|2021-07-30 10:30:00|702.8|702.2|705.1|704.5|705.1|704.5|702.2|701.6|145
1627641300000|2021-07-30 10:35:00|705|704.4|704.3|703.7|705.1|704.5|704.3|703.7|39
1627641600000|2021-07-30 10:40:00|704.2|703.6|704.8|704.2|705|704.4|704.1|703.5|22
1627641900000|2021-07-30 10:45:00|704.3|703.7|704.5|703.9|705|704.4|703.6|703|119
1627642200000|2021-07-30 10:50:00|704.4|703.8|705.1|704.5|705.1|704.5|704.4|703.8|14
1627642500000|2021-07-30 10:55:00|705|704.4|704.1|703.5|705.1|704.5|703.8|703.2|19
1627642800000|2021-07-30 11:00:00|704.2|703.6|704.3|703.7|704.6|704|704.1|703.5|14
1627643100000|2021-07-30 11:05:00|704.1|703.5|703.6|703|704.6|704|703.4|702.8|43
1627643400000|2021-07-30 11:10:00|703.8|703.2|703.1|702.5|703.8|703.2|702.6|702|44
1627643700000|2021-07-30 11:15:00|703|702.4|703.1|702.5|703.3|702.7|702.3|701.7|22
1627644000000|2021-07-30 11:20:00|703|702.4|703.1|702.5|703.5|702.9|702.6|702|42
1627644300000|2021-07-30 11:25:00|703.2|702.6|702.6|702|703.3|702.7|702.3|701.7|19
1627644600000|2021-07-30 11:30:00|702.8|702.2|702.8|702.2|703.3|702.7|702.5|701.9|53
1627644900000|2021-07-30 11:35:00|702.9|702.3|702.8|702.2|703.1|702.5|702.6|702|22
1627645200000|2021-07-30 11:40:00|702.9|702.3|703.8|703.2|704|703.4|702.9|702.3|21
1627645500000|2021-07-30 11:45:00|703.9|703.3|703.6|703|704|703.4|703.4|702.8|22
1627645800000|2021-07-30 11:50:00|703.7|703.1|704.3|703.7|704.3|703.7|703.6|703|23
1627646100000|2021-07-30 11:55:00|704.5|703.9|703.6|703|704.5|703.9|703.5|702.9|112
1627646400000|2021-07-30 12:00:00|703.7|703.1|703.8|703.2|704.1|703.5|703.6|703|23
1627646700000|2021-07-30 12:05:00|703.9|703.3|703.8|703.2|704|703.4|703.3|702.7|68
1627647000000|2021-07-30 12:10:00|703.9|703.3|704.4|703.8|704.4|703.8|703.5|702.9|59
1627647300000|2021-07-30 12:15:00|704.1|703.5|705.6|705|705.8|705.2|704.1|703.5|170
1627647600000|2021-07-30 12:20:00|705.1|704.5|706.1|705.5|706.1|705.5|705|704.4|92
1627647900000|2021-07-30 12:25:00|705.9|705.3|704.4|703.8|705.9|705.3|704.4|703.8|131
1627648200000|2021-07-30 12:30:00|704.5|703.9|704.4|703.8|704.5|703.9|704.2|703.6|164
1627648500000|2021-07-30 12:35:00|704.3|703.7|703.4|702.8|704.6|704|703.2|702.6|206
1627648800000|2021-07-30 12:40:00|703.5|702.9|703.4|702.8|703.6|703|703.2|702.6|82
1627651800000|2021-07-30 13:30:00|702.8|702.2|703.4|702.8|705.4|704.8|701.3|700.7|1073
1627652100000|2021-07-30 13:35:00|703.5|702.9|701.8|701.2|703.7|703.1|699.8|699.2|809
1627652400000|2021-07-30 13:40:00|701.9|701.3|701|700.4|701.9|701.3|700.1|699.5|347
1627652700000|2021-07-30 13:45:00|700.8|700.2|702.7|702.1|702.9|702.3|700.5|699.9|449
1627653000000|2021-07-30 13:50:00|702.6|702|702.7|702.1|702.7|702.1|701|700.4|313
1627653300000|2021-07-30 13:55:00|702.6|702|701.7|701.1|703.2|702.6|701.6|701|275
1627653600000|2021-07-30 14:00:00|701.9|701.3|702.4|701.8|703.2|702.6|701.8|701.2|371
1627653900000|2021-07-30 14:05:00|702.6|702|703.7|703.1|703.8|703.2|702.6|702|382
1627654200000|2021-07-30 14:10:00|703.6|703|704.9|704.3|705|704.4|702.7|702.1|673
1627654500000|2021-07-30 14:15:00|705|704.4|704.9|704.3|705.9|705.3|704.4|703.8|564
1627654800000|2021-07-30 14:20:00|705.1|704.5|706.6|706|707|706.4|704.9|704.3|321
1627655100000|2021-07-30 14:25:00|706.7|706.1|706.4|705.8|707.5|706.9|706.4|705.8|276
1627655400000|2021-07-30 14:30:00|706.5|705.9|706.9|706.3|707.7|707.1|706.4|705.8|443
1627655700000|2021-07-30 14:35:00|706.8|706.2|706.4|705.8|707.8|707.2|706.4|705.8|243
1627656000000|2021-07-30 14:40:00|705.8|705.2|705.4|704.8|706.8|706.2|705.4|704.8|311
1627656300000|2021-07-30 14:45:00|705.2|704.6|704.9|704.3|705.7|705.1|704.9|704.3|373
1627656600000|2021-07-30 14:50:00|705.2|704.6|706.1|705.5|706.3|705.7|704.9|704.3|189
1627656900000|2021-07-30 14:55:00|706|705.4|706.4|705.8|706.7|706.1|705.5|704.9|146
1627657200000|2021-07-30 15:00:00|706.3|705.7|706.7|706.1|707.1|706.5|706.1|705.5|237
1627657500000|2021-07-30 15:05:00|706.8|706.2|706.2|705.6|706.8|706.2|705.9|705.3|119
1627657800000|2021-07-30 15:10:00|706.1|705.5|708.6|708|708.7|708.1|706.1|705.5|404
1627658100000|2021-07-30 15:15:00|708.7|708.1|711|710.4|711.1|710.5|708.6|708|565
1627658400000|2021-07-30 15:20:00|711.3|710.7|710.3|709.7|711.5|710.9|709.8|709.2|445
1627658700000|2021-07-30 15:25:00|710|709.4|709.9|709.3|710.8|710.2|709|708.4|351
1627659000000|2021-07-30 15:30:00|710|709.4|711.6|711|712.1|711.5|710|709.4|310
1627659300000|2021-07-30 15:35:00|711.5|710.9|712.8|712.2|712.8|712.2|711.3|710.7|756
1627659600000|2021-07-30 15:40:00|712.9|712.3|713.5|712.9|713.5|712.9|712.7|712.1|248
1627659900000|2021-07-30 15:45:00|713.6|713|714.7|714.1|714.9|714.3|713.5|712.9|330
1627660200000|2021-07-30 15:50:00|714.6|714|715|714.4|716.1|715.5|714.6|714|1126
1627660500000|2021-07-30 15:55:00|715.1|714.5|714.6|714|715.7|715.1|713.6|713|976
1627660800000|2021-07-30 16:00:00|714.5|713.9|712.6|712|715|714.4|712.5|711.9|547
1627661100000|2021-07-30 16:05:00|712.5|711.9|713.8|713.2|713.9|713.3|711.7|711.1|347
1627661400000|2021-07-30 16:10:00|713.9|713.3|713|712.4|714.2|713.6|712.6|712|340
1627661700000|2021-07-30 16:15:00|713.1|712.5|712.6|712|713.2|712.6|712.5|711.9|131
1627662000000|2021-07-30 16:20:00|712.7|712.1|711.7|711.1|712.8|712.2|711.5|710.9|229
1627662300000|2021-07-30 16:25:00|711.8|711.2|712.4|711.8|712.5|711.9|711|710.4|186
1627662600000|2021-07-30 16:30:00|712.1|711.5|711.3|710.7|712.1|711.5|710.6|710|179
1627662900000|2021-07-30 16:35:00|711.2|710.6|711.1|710.5|711.5|710.9|710.6|710|312
1627663200000|2021-07-30 16:40:00|711.2|710.6|711.1|710.5|711.2|710.6|710.6|710|114
1627663500000|2021-07-30 16:45:00|710.7|710.1|711|710.4|711.2|710.6|710.6|710|182
1627663800000|2021-07-30 16:50:00|710.9|710.3|709.6|709|710.9|710.3|709.5|708.9|203
1627664100000|2021-07-30 16:55:00|709.5|708.9|709.5|708.9|709.7|709.1|708.8|708.2|190
1627664400000|2021-07-30 17:00:00|709.6|709|708.9|708.3|710.4|709.8|708.8|708.2|443
1627664700000|2021-07-30 17:05:00|709|708.4|707.9|707.3|709|708.4|707.8|707.2|364
1627665000000|2021-07-30 17:10:00|708|707.4|707.9|707.3|709|708.4|707.7|707.1|328
1627665300000|2021-07-30 17:15:00|708|707.4|707.3|706.7|708.1|707.5|706.7|706.1|1067
1627665600000|2021-07-30 17:20:00|707.2|706.6|707|706.4|707.5|706.9|707|706.4|211
1627665900000|2021-07-30 17:25:00|706.7|706.1|706.6|706|707|706.4|706.6|706|111
1627666200000|2021-07-30 17:30:00|706.7|706.1|707|706.4|707.3|706.7|706.6|706|126
1627666500000|2021-07-30 17:35:00|706.7|706.1|707.3|706.7|707.5|706.9|706.6|706|102
1627666800000|2021-07-30 17:40:00|707.2|706.6|707.3|706.7|707.9|707.3|707|706.4|163
1627667100000|2021-07-30 17:45:00|707.4|706.8|707|706.4|707.4|706.8|706.4|705.8|157
1627667400000|2021-07-30 17:50:00|706.9|706.3|706.8|706.2|707.3|706.7|706.6|706|194
1627667700000|2021-07-30 17:55:00|706.9|706.3|706.6|706|706.9|706.3|706.4|705.8|183
1627668000000|2021-07-30 18:00:00|706.9|706.3|708.3|707.7|708.6|708|706.9|706.3|300
1627668300000|2021-07-30 18:05:00|708.2|707.6|708.2|707.6|709|708.4|707.6|707|420
1627668600000|2021-07-30 18:10:00|708|707.4|708.7|708.1|710.1|709.5|707.9|707.3|1373
1627668900000|2021-07-30 18:15:00|708.8|708.2|708.8|708.2|709.8|709.2|708.4|707.8|1167
1627862400000|2021-08-02 00:00:00|711.1|710.5|714.1|713.5|714.7|714.1|710.4|709.8|1172
1627862700000|2021-08-02 00:05:00|713.9|713.3|712.9|712.3|714.2|713.6|712.4|711.8|135
1627863000000|2021-08-02 00:10:00|712.8|712.2|712.9|712.3|714.6|714|712.4|711.8|111
1627863300000|2021-08-02 00:15:00|712.8|712.2|712.6|712|713.1|712.5|712.5|711.9|40
1627863600000|2021-08-02 00:20:00|712.5|711.9|712.6|712|712.7|712.1|711.9|711.3|26
1627863900000|2021-08-02 00:25:00|712.7|712.1|713.9|713.3|714.3|713.7|712.5|711.9|58
1627864200000|2021-08-02 00:30:00|714|713.4|713.6|713|714|713.4|713.1|712.5|23
1627864500000|2021-08-02 00:35:00|713.5|712.9|713.5|712.9|713.6|713|713.5|712.9|8
1627864800000|2021-08-02 00:40:00|713.6|713|713.9|713.3|714.1|713.5|713.2|712.6|43
1627865100000|2021-08-02 00:45:00|714|713.4|713.9|713.3|714|713.4|713.7|713.1|12
1627865400000|2021-08-02 00:50:00|713.8|713.2|713.8|713.2|714|713.4|713.7|713.1|32
1627865700000|2021-08-02 00:55:00|713.4|712.8|714.8|714.2|714.8|714.2|713.4|712.8|48
1627866000000|2021-08-02 01:00:00|715|714.4|714.9|714.3|715.2|714.6|714.6|714|47
1627866300000|2021-08-02 01:05:00|715|714.4|715.1|714.5|715.2|714.6|714.7|714.1|23
1627866600000|2021-08-02 01:10:00|715|714.4|715|714.4|715.1|714.5|714.9|714.3|4
1627866900000|2021-08-02 01:15:00|714.9|714.3|715|714.4|715|714.4|714.6|714|21
1627867200000|2021-08-02 01:20:00|714.8|714.2|714.3|713.7|714.9|714.3|714|713.4|72
1627867500000|2021-08-02 01:25:00|714.2|713.6|714.6|714|714.7|714.1|714.2|713.6|13
1627867800000|2021-08-02 01:30:00|714.5|713.9|714.6|714|714.6|714|714.3|713.7|31
1627868100000|2021-08-02 01:35:00|714.4|713.8|715.3|714.7|715.3|714.7|714.4|713.8|48
1627868400000|2021-08-02 01:40:00|715.2|714.6|715.4|714.8|715.9|715.3|715.1|714.5|48
1627868700000|2021-08-02 01:45:00|715.3|714.7|715.9|715.3|715.9|715.3|714.8|714.2|68
1627869000000|2021-08-02 01:50:00|715.4|714.8|715.9|715.3|715.9|715.3|715.4|714.8|50
1627869300000|2021-08-02 01:55:00|715.8|715.2|715.3|714.7|715.9|715.3|715.3|714.7|39
1627869600000|2021-08-02 02:00:00|715.2|714.6|714.9|714.3|715.4|714.8|714.9|714.3|17
1627869900000|2021-08-02 02:05:00|715|714.4|715|714.4|715.2|714.6|714.7|714.1|42
1627870200000|2021-08-02 02:10:00|715.1|714.5|714.5|713.9|715.1|714.5|714.5|713.9|36
1627870500000|2021-08-02 02:15:00|714.4|713.8|714.3|713.7|714.5|713.9|714.2|713.6|6
1627870800000|2021-08-02 02:20:00|714.2|713.6|714.5|713.9|714.5|713.9|714.2|713.6|7
1627871100000|2021-08-02 02:25:00|714.4|713.8|714.9|714.3|714.9|714.3|714.2|713.6|27
1627871400000|2021-08-02 02:30:00|715|714.4|714.7|714.1|715.1|714.5|714.7|714.1|14
1627871700000|2021-08-02 02:35:00|714.8|714.2|714.9|714.3|714.9|714.3|714.7|714.1|7
1627872000000|2021-08-02 02:40:00|715|714.4|714.6|714|715|714.4|714.5|713.9|9
1627872300000|2021-08-02 02:45:00|714.5|713.9|714.4|713.8|714.6|714|714.2|713.6|13
1627872600000|2021-08-02 02:50:00|714.5|713.9|714.6|714|714.7|714.1|714.4|713.8|25
1627872900000|2021-08-02 02:55:00|714.7|714.1|714.6|714|714.7|714.1|714.6|714|5
1627873200000|2021-08-02 03:00:00|714.7|714.1|714.5|713.9|714.7|714.1|714.3|713.7|16
1627873500000|2021-08-02 03:05:00|714.6|714|714.3|713.7|714.6|714|714.1|713.5|14
1627873800000|2021-08-02 03:10:00|714.4|713.8|714.4|713.8|714.5|713.9|714.2|713.6|7
1627874100000|2021-08-02 03:15:00|714.3|713.7|714.7|714.1|714.7|714.1|714.3|713.7|8
1627874400000|2021-08-02 03:20:00|714.6|714|714.7|714.1|714.7|714.1|714.3|713.7|11
1627874700000|2021-08-02 03:25:00|714.9|714.3|715.2|714.6|715.3|714.7|714.9|714.3|26
1627875000000|2021-08-02 03:30:00|715.1|714.5|715.2|714.6|715.2|714.6|715.1|714.5|7
1627875300000|2021-08-02 03:35:00|715.1|714.5|715.2|714.6|715.2|714.6|715.1|714.5|4
1627875600000|2021-08-02 03:40:00|715.1|714.5|715.2|714.6|715.2|714.6|715.1|714.5|5
1627875900000|2021-08-02 03:45:00|||||||||7
1627876200000|2021-08-02 03:50:00|715.1|714.5|715.2|714.6|715.3|714.7|715.1|714.5|17
1627876500000|2021-08-02 03:55:00|715.3|714.7|715.4|714.8|715.5|714.9|715.2|714.6|10
1627876800000|2021-08-02 04:00:00|715.3|714.7|715.2|714.6|715.4|714.8|715.2|714.6|6
1627877100000|2021-08-02 04:05:00|||||||||2
1627877400000|2021-08-02 04:10:00|715.3|714.7|715.4|714.8|715.4|714.8|715.3|714.7|4
1627877700000|2021-08-02 04:15:00|||||||||1
1627878000000|2021-08-02 04:20:00|715.5|714.9|715.5|714.9|715.7|715.1|715.4|714.8|17
1627878300000|2021-08-02 04:25:00|715.4|714.8|715.5|714.9|715.7|715.1|715.4|714.8|2
1627878600000|2021-08-02 04:30:00|715.4|714.8|715.3|714.7|715.4|714.8|715.3|714.7|31
1627878900000|2021-08-02 04:35:00|||||||||9
1627879200000|2021-08-02 04:40:00|||||||||2
1627879500000|2021-08-02 04:45:00|715.4|714.8|715.4|714.8|715.4|714.8|715.3|714.7|1
1627879800000|2021-08-02 04:50:00|715.3|714.7|715.4|714.8|715.4|714.8|715.3|714.7|0
1627880100000|2021-08-02 04:55:00|715.3|714.7|714.9|714.3|715.4|714.8|714.9|714.3|13
1627880400000|2021-08-02 05:00:00|715|714.4|714.9|714.3|715.1|714.5|714.8|714.2|5
1627880700000|2021-08-02 05:05:00|715|714.4|715.2|714.6|715.2|714.6|715|714.4|6
1627881000000|2021-08-02 05:10:00|715.1|714.5|714.5|713.9|715.1|714.5|714.4|713.8|24
1627881300000|2021-08-02 05:15:00|714.4|713.8|714.4|713.8|714.4|713.8|714.1|713.5|11
1627881600000|2021-08-02 05:20:00|714.3|713.7|714.4|713.8|714.5|713.9|714.3|713.7|3
1627881900000|2021-08-02 05:25:00|714.7|714.1|714.5|713.9|714.7|714.1|714.4|713.8|10
1627882200000|2021-08-02 05:30:00|714.7|714.1|714.9|714.3|715|714.4|714.5|713.9|16
1627882500000|2021-08-02 05:35:00|715|714.4|714.4|713.8|715|714.4|714.2|713.6|12
1627882800000|2021-08-02 05:40:00|714.3|713.7|714.4|713.8|714.5|713.9|714.3|713.7|4
1627883100000|2021-08-02 05:45:00|714.6|714|714.7|714.1|714.7|714.1|714.4|713.8|4
1627883400000|2021-08-02 05:50:00|714.5|713.9|714.4|713.8|714.6|714|714.4|713.8|1
1627883700000|2021-08-02 05:55:00|714.3|713.7|714.4|713.8|714.4|713.8|714.3|713.7|1
1627884000000|2021-08-02 06:00:00|714.2|713.6|714.2|713.6|714.4|713.8|714.1|713.5|26
1627884300000|2021-08-02 06:05:00|714.1|713.5|714.2|713.6|714.4|713.8|714.1|713.5|22
1627884600000|2021-08-02 06:10:00|714.1|713.5|714|713.4|714.2|713.6|713.9|713.3|26
1627884900000|2021-08-02 06:15:00|714.2|713.6|714|713.4|714.2|713.6|713.9|713.3|13
1627885200000|2021-08-02 06:20:00|713.9|713.3|714|713.4|714.1|713.5|713.8|713.2|7
1627885500000|2021-08-02 06:25:00|713.9|713.3|714.3|713.7|714.3|713.7|713.8|713.2|60
1627885800000|2021-08-02 06:30:00|714.2|713.6|715.1|714.5|715.2|714.6|714.2|713.6|122
1627886100000|2021-08-02 06:35:00|715|714.4|715.7|715.1|715.7|715.1|715|714.4|27
1627886400000|2021-08-02 06:40:00|715.6|715|716.2|715.6|716.5|715.9|715.6|715|60
1627886700000|2021-08-02 06:45:00|716.1|715.5|715.9|715.3|716.7|716.1|715.9|715.3|24
1627887000000|2021-08-02 06:50:00|715.8|715.2|715.7|715.1|715.9|715.3|715.7|715.1|8
1627887300000|2021-08-02 06:55:00|715.9|715.3|716.1|715.5|716.2|715.6|715.9|715.3|18
1627887600000|2021-08-02 07:00:00|716.2|715.6|716.7|716.1|716.7|716.1|716.2|715.6|67
1627887900000|2021-08-02 07:05:00|716.6|716|717.7|717.1|717.7|717.1|716.4|715.8|108
1627888200000|2021-08-02 07:10:00|717.6|717|717.7|717.1|717.7|717.1|717.6|717|42
1627888500000|2021-08-02 07:15:00|717.4|716.8|718.4|717.8|718.7|718.1|717.4|716.8|122
1627888800000|2021-08-02 07:20:00|718.2|717.6|719.5|718.9|719.7|719.1|718.2|717.6|65
1627889100000|2021-08-02 07:25:00|719.4|718.8|719.4|718.8|720|719.4|719.3|718.7|97
1627889400000|2021-08-02 07:30:00|719.3|718.7|718.8|718.2|719.4|718.8|718.6|718|33
1627889700000|2021-08-02 07:35:00|718.9|718.3|718.9|718.3|719.2|718.6|718.8|718.2|10
1627890000000|2021-08-02 07:40:00|719|718.4|718.1|717.5|719|718.4|717.9|717.3|45
1627890300000|2021-08-02 07:45:00|718|717.4|717.9|717.3|718.1|717.5|717.9|717.3|36
1627890600000|2021-08-02 07:50:00|718|717.4|717.9|717.3|718.7|718.1|717.7|717.1|95
1627890900000|2021-08-02 07:55:00|718|717.4|715.1|714.5|718.1|717.5|715.1|714.5|172
1627891200000|2021-08-02 08:00:00|715.2|714.6|714.9|714.3|715.7|715.1|714.7|714.1|55
1627891500000|2021-08-02 08:05:00|715.1|714.5|715.9|715.3|715.9|715.3|714.9|714.3|155
1627891800000|2021-08-02 08:10:00|716.1|715.5|716.6|716|716.6|716|715.9|715.3|49
1627892100000|2021-08-02 08:15:00|716.4|715.8|716.7|716.1|717.1|716.5|716.4|715.8|24
1627892400000|2021-08-02 08:20:00|716.9|716.3|717.6|717|717.7|717.1|716.7|716.1|48
1627892700000|2021-08-02 08:25:00|717.7|717.1|717.3|716.7|717.7|717.1|717.2|716.6|25
1627893000000|2021-08-02 08:30:00|717.2|716.6|717.6|717|717.9|717.3|716.8|716.2|81
1627893300000|2021-08-02 08:35:00|717.7|717.1|717.9|717.3|717.9|717.3|717.4|716.8|28
1627893600000|2021-08-02 08:40:00|718|717.4|718.1|717.5|718.2|717.6|717.9|717.3|10
1627893900000|2021-08-02 08:45:00|718.2|717.6|718.9|718.3|719.1|718.5|718.2|717.6|134
1627894200000|2021-08-02 08:50:00|719|718.4|718.4|717.8|719.1|718.5|718.2|717.6|99
1627894500000|2021-08-02 08:55:00|718.5|717.9|719|718.4|719|718.4|718.4|717.8|19
1627894800000|2021-08-02 09:00:00|719.1|718.5|718.7|718.1|719.6|719|718.7|718.1|81
1627895100000|2021-08-02 09:05:00|718.8|718.2|719.4|718.8|719.5|718.9|718.8|718.2|31
1627895400000|2021-08-02 09:10:00|719.3|718.7|719.4|718.8|719.4|718.8|718.8|718.2|76
1627895700000|2021-08-02 09:15:00|719.5|718.9|720.1|719.5|720.1|719.5|719.4|718.8|48
1627896000000|2021-08-02 09:20:00|720.2|719.6|720|719.4|720.4|719.8|719.9|719.3|49
1627896300000|2021-08-02 09:25:00|720.3|719.7|719.9|719.3|720.5|719.9|719.4|718.8|94
1627896600000|2021-08-02 09:30:00|720.1|719.5|719.8|719.2|720.5|719.9|719.4|718.8|50
1627896900000|2021-08-02 09:35:00|719.9|719.3|719.8|719.2|720|719.4|719.8|719.2|44
1627897200000|2021-08-02 09:40:00|719.9|719.3|719.7|719.1|719.9|719.3|719.2|718.6|46
1627897500000|2021-08-02 09:45:00|719.6|719|720.5|719.9|720.7|720.1|719.3|718.7|128
1627897800000|2021-08-02 09:50:00|720.6|720|720.8|720.2|720.8|720.2|720.5|719.9|54
1627898100000|2021-08-02 09:55:00|720.9|720.3|720.6|720|720.9|720.3|720.4|719.8|36
1627898400000|2021-08-02 10:00:00|720.5|719.9|720.9|720.3|720.9|720.3|720.5|719.9|50
1627898700000|2021-08-02 10:05:00|720.8|720.2|720.9|720.3|721|720.4|720.4|719.8|67
1627899000000|2021-08-02 10:10:00|720.7|720.1|720.4|719.8|720.9|720.3|720.4|719.8|37
1627899300000|2021-08-02 10:15:00|720.3|719.7|720.3|719.7|720.4|719.8|720.2|719.6|51
1627899600000|2021-08-02 10:20:00|720.2|719.6|720.9|720.3|720.9|720.3|720.2|719.6|56
1627899900000|2021-08-02 10:25:00|720.8|720.2|720.9|720.3|721.2|720.6|720.7|720.1|26
1627900200000|2021-08-02 10:30:00|721.1|720.5|722.1|721.5|722.4|721.8|720.9|720.3|141
1627900500000|2021-08-02 10:35:00|722.2|721.6|723.1|722.5|723.1|722.5|722.1|721.5|79
1627900800000|2021-08-02 10:40:00|722.9|722.3|722.9|722.3|723.1|722.5|722.7|722.1|48
1627901100000|2021-08-02 10:45:00|722.7|722.1|723.4|722.8|723.4|722.8|722.6|722|42
1627901400000|2021-08-02 10:50:00|723.5|722.9|725.1|724.5|725.1|724.5|723.5|722.9|216
1627901700000|2021-08-02 10:55:00|725.3|724.7|724.4|723.8|725.4|724.8|724.4|723.8|109
1627902000000|2021-08-02 11:00:00|724.5|723.9|724.7|724.1|724.9|724.3|724.4|723.8|110
1627902300000|2021-08-02 11:05:00|724.9|724.3|724.4|723.8|725.4|724.8|724.4|723.8|77
1627902600000|2021-08-02 11:10:00|724.3|723.7|724|723.4|724.4|723.8|723.7|723.1|155
1627902900000|2021-08-02 11:15:00|724.1|723.5|723.9|723.3|724.1|723.5|723.7|723.1|25
1627903200000|2021-08-02 11:20:00|723.8|723.2|723.5|722.9|723.8|723.2|723.1|722.5|70
1627903500000|2021-08-02 11:25:00|723.3|722.7|723.5|722.9|723.8|723.2|723|722.4|67
1627903800000|2021-08-02 11:30:00|723.7|723.1|723.3|722.7|723.7|723.1|722.8|722.2|296
1627904100000|2021-08-02 11:35:00|723.5|722.9|723.2|722.6|723.5|722.9|723|722.4|34
1627904400000|2021-08-02 11:40:00|723.3|722.7|722.5|721.9|723.4|722.8|722.3|721.7|144
1627904700000|2021-08-02 11:45:00|722.4|721.8|722.5|721.9|722.5|721.9|722.3|721.7|60
1627905000000|2021-08-02 11:50:00|722.4|721.8|722.7|722.1|722.7|722.1|722.4|721.8|92
1627905300000|2021-08-02 11:55:00|722.8|722.2|723.2|722.6|723.5|722.9|722.5|721.9|40
1627905600000|2021-08-02 12:00:00|723|722.4|723|722.4|723|722.4|722.5|721.9|28
1627905900000|2021-08-02 12:05:00|723.2|722.6|723.5|722.9|723.5|722.9|723|722.4|31
1627906200000|2021-08-02 12:10:00|723.4|722.8|722.7|722.1|723.5|722.9|722.5|721.9|46
1627906500000|2021-08-02 12:15:00|722.8|722.2|723|722.4|723|722.4|722.5|721.9|56
1627906800000|2021-08-02 12:20:00|722.8|722.2|722.5|721.9|722.8|722.2|722.2|721.6|100
1627907100000|2021-08-02 12:25:00|722.4|721.8|723.3|722.7|723.5|722.9|722.3|721.7|67
1627907400000|2021-08-02 12:30:00|723.2|722.6|722.7|722.1|723.3|722.7|722.7|722.1|57
1627907700000|2021-08-02 12:35:00|722.8|722.2|723.5|722.9|723.5|722.9|722.7|722.1|38
1627908000000|2021-08-02 12:40:00|723.6|723|723.5|722.9|723.9|723.3|723.4|722.8|129
1627911000000|2021-08-02 13:30:00|724.6|724|731|730.4|732.9|732.3|724.6|724|2188
1627911300000|2021-08-02 13:35:00|731.1|730.5|730.1|729.5|734.2|733.6|729.9|729.3|1083
1627911600000|2021-08-02 13:40:00|730.3|729.7|727.3|726.7|730.4|729.8|727.1|726.5|880
1627911900000|2021-08-02 13:45:00|727.4|726.8|729.7|729.1|729.8|729.2|727.4|726.8|492
1627912200000|2021-08-02 13:50:00|729.9|729.3|728|727.4|730.5|729.9|727.3|726.7|647
1627912500000|2021-08-02 13:55:00|728.1|727.5|728.1|727.5|729.1|728.5|727.9|727.3|1074
1627912800000|2021-08-02 14:00:00|728.3|727.7|726.9|726.3|728.7|728.1|726.5|725.9|399
1627913100000|2021-08-02 14:05:00|727|726.4|726.2|725.6|727.7|727.1|725.2|724.6|575
1627913400000|2021-08-02 14:10:00|726.3|725.7|727.2|726.6|727.4|726.8|726.3|725.7|332
1627913700000|2021-08-02 14:15:00|727.3|726.7|726.4|725.8|727.3|726.7|726.2|725.6|472
1627914000000|2021-08-02 14:20:00|726.5|725.9|726.2|725.6|727.6|727|725.7|725.1|926
1627914300000|2021-08-02 14:25:00|726.1|725.5|726.5|725.9|726.8|726.2|725.5|724.9|390
1627914600000|2021-08-02 14:30:00|726.3|725.7|727.5|726.9|727.6|727|724.8|724.2|457
1627914900000|2021-08-02 14:35:00|727.4|726.8|729.1|728.5|729.4|728.8|727.1|726.5|521
1627915200000|2021-08-02 14:40:00|729|728.4|727.3|726.7|729|728.4|727|726.4|413
1627915500000|2021-08-02 14:45:00|727.1|726.5|726.8|726.2|728|727.4|726.4|725.8|349
1627915800000|2021-08-02 14:50:00|726.7|726.1|725.7|725.1|726.8|726.2|725.6|725|328
1627916100000|2021-08-02 14:55:00|725.6|725|726.3|725.7|726.3|725.7|725.3|724.7|201
1627916400000|2021-08-02 15:00:00|726.2|725.6|727.2|726.6|727.3|726.7|726|725.4|242
1627916700000|2021-08-02 15:05:00|727|726.4|727.5|726.9|728.2|727.6|726.7|726.1|315
1627917000000|2021-08-02 15:10:00|727.4|726.8|728|727.4|728.8|728.2|727.4|726.8|309
1627917300000|2021-08-02 15:15:00|728.1|727.5|729|728.4|729.1|728.5|728|727.4|282
1627917600000|2021-08-02 15:20:00|728.9|728.3|730.9|730.3|731|730.4|728.7|728.1|303
1627917900000|2021-08-02 15:25:00|731|730.4|731.9|731.3|732.4|731.8|730.4|729.8|542
1627918200000|2021-08-02 15:30:00|732|731.4|731.2|730.6|732.7|732.1|731|730.4|425
1627918500000|2021-08-02 15:35:00|731.1|730.5|728|727.4|731.7|731.1|727.9|727.3|608
1627918800000|2021-08-02 15:40:00|728.2|727.6|728.6|728|729.3|728.7|728.2|727.6|312
1627919100000|2021-08-02 15:45:00|728.5|727.9|730.2|729.6|730.4|729.8|728.5|727.9|341
1627919400000|2021-08-02 15:50:00|730.4|729.8|730.6|730|731|730.4|729.9|729.3|266
1627919700000|2021-08-02 15:55:00|730.7|730.1|729.7|729.1|731.2|730.6|729.1|728.5|416
1627920000000|2021-08-02 16:00:00|729.5|728.9|728.4|727.8|730.1|729.5|728.4|727.8|364
1627920300000|2021-08-02 16:05:00|728.2|727.6|729|728.4|729.2|728.6|728.2|727.6|394
1627920600000|2021-08-02 16:10:00|729.2|728.6|728.7|728.1|729.2|728.6|728|727.4|249
1627920900000|2021-08-02 16:15:00|728.6|728|730.2|729.6|730.2|729.6|728.2|727.6|343
1627921200000|2021-08-02 16:20:00|730.3|729.7|730.6|730|730.7|730.1|729.4|728.8|253
1627921500000|2021-08-02 16:25:00|730.5|729.9|731.8|731.2|732|731.4|730.1|729.5|230
1627921800000|2021-08-02 16:30:00|731.7|731.1|731.3|730.7|732.1|731.5|731.2|730.6|266
1627922100000|2021-08-02 16:35:00|731.4|730.8|731.9|731.3|732.1|731.5|730.6|730|364
1627922400000|2021-08-02 16:40:00|731.8|731.2|732.4|731.8|732.5|731.9|731.5|730.9|164
1627922700000|2021-08-02 16:45:00|732.5|731.9|732.9|732.3|733.2|732.6|732.3|731.7|381
1627923000000|2021-08-02 16:50:00|732.6|732|733|732.4|733.3|732.7|732.4|731.8|274
1627923300000|2021-08-02 16:55:00|732.9|732.3|733|732.4|733.9|733.3|732.7|732.1|199
1627923600000|2021-08-02 17:00:00|733.1|732.5|732.7|732.1|733.6|733|732.4|731.8|154
1627923900000|2021-08-02 17:05:00|732.6|732|733.8|733.2|733.8|733.2|732.6|732|228
1627924200000|2021-08-02 17:10:00|733.6|733|735.3|734.7|735.3|734.7|733.6|733|485
1627924500000|2021-08-02 17:15:00|735|734.4|734.2|733.6|735.1|734.5|733.9|733.3|265
1627924800000|2021-08-02 17:20:00|734.3|733.7|734.8|734.2|735.3|734.7|734.3|733.7|250
1627925100000|2021-08-02 17:25:00|735|734.4|735.7|735.1|736.5|735.9|734.8|734.2|385
1627925400000|2021-08-02 17:30:00|735.6|735|736|735.4|736.2|735.6|735.6|735|285
1627925700000|2021-08-02 17:35:00|736.1|735.5|736.5|735.9|736.7|736.1|735.9|735.3|320
1627926000000|2021-08-02 17:40:00|736.6|736|737.1|736.5|737.5|736.9|736.5|735.9|308
1627926300000|2021-08-02 17:45:00|737|736.4|737.2|736.6|737.5|736.9|736.6|736|337
1627926600000|2021-08-02 17:50:00|737.1|736.5|737|736.4|737.8|737.2|736.9|736.3|332
1627926900000|2021-08-02 17:55:00|736.8|736.2|735.2|734.6|737|736.4|734.9|734.3|537
1627927200000|2021-08-02 18:00:00|735.3|734.7|735.5|734.9|736|735.4|735|734.4|393
1627927500000|2021-08-02 18:05:00|735.7|735.1|734.5|733.9|735.9|735.3|734.2|733.6|607
1627927800000|2021-08-02 18:10:00|734.7|734.1|736.5|735.9|736.5|735.9|734.2|733.6|1810
1627928100000|2021-08-02 18:15:00|736.6|736|737|736.4|737.1|736.5|734.9|734.3|651
1627948800000|2021-08-03 00:00:00|733.6|733|730.6|730|733.6|733|730.4|729.8|256
1627949100000|2021-08-03 00:05:00|730.5|729.9|730.3|729.7|730.9|730.3|729.7|729.1|125
1627949400000|2021-08-03 00:10:00|730.1|729.5|731.8|731.2|732.4|731.8|729.8|729.2|144
1627949700000|2021-08-03 00:15:00|731.6|731|731.3|730.7|732.1|731.5|731.3|730.7|61
1627950000000|2021-08-03 00:20:00|731.4|730.8|731.8|731.2|732.2|731.6|731.3|730.7|29
1627950300000|2021-08-03 00:25:00|731.7|731.1|732.3|731.7|732.4|731.8|731.7|731.1|38
1627950600000|2021-08-03 00:30:00|732.2|731.6|731.8|731.2|732.3|731.7|731.8|731.2|352
1627950900000|2021-08-03 00:35:00|731.7|731.1|731.8|731.2|731.9|731.3|731.4|730.8|27
1627951200000|2021-08-03 00:40:00|731.7|731.1|732.2|731.6|732.3|731.7|731.4|730.8|33
1627951500000|2021-08-03 00:45:00|732|731.4|731.9|731.3|732.4|731.8|731.9|731.3|17
1627951800000|2021-08-03 00:50:00|732|731.4|731.8|731.2|732.1|731.5|731.6|731|27
1627952100000|2021-08-03 00:55:00|731.7|731.1|731.1|730.5|731.9|731.3|730.9|730.3|29
1627952400000|2021-08-03 01:00:00|731|730.4|729.3|728.7|731|730.4|729.1|728.5|135
1627952700000|2021-08-03 01:05:00|729.4|728.8|729.4|728.8|729.6|729|728.9|728.3|44
1627953000000|2021-08-03 01:10:00|729.3|728.7|729.4|728.8|729.7|729.1|729.3|728.7|10
1627953300000|2021-08-03 01:15:00|729.3|728.7|729|728.4|729.5|728.9|728.8|728.2|10
1627953600000|2021-08-03 01:20:00|729.1|728.5|728.6|728|729.3|728.7|728.6|728|30
1627953900000|2021-08-03 01:25:00|728.5|727.9|728.8|728.2|729|728.4|728.5|727.9|19
1627954200000|2021-08-03 01:30:00|728.6|728|729.1|728.5|729.1|728.5|728.6|728|12
1627954500000|2021-08-03 01:35:00|729|728.4|729.2|728.6|729.3|728.7|728.9|728.3|14
1627954800000|2021-08-03 01:40:00|729.3|728.7|729.3|728.7|729.5|728.9|729.1|728.5|18
1627955100000|2021-08-03 01:45:00|729.2|728.6|729.9|729.3|730.1|729.5|729.2|728.6|23
1627955400000|2021-08-03 01:50:00|730|729.4|729.8|729.2|730.1|729.5|729.7|729.1|30
1627955700000|2021-08-03 01:55:00|730|729.4|730.4|729.8|730.7|730.1|730|729.4|13
1627956000000|2021-08-03 02:00:00|730.6|730|730.4|729.8|730.7|730.1|730.4|729.8|31
1627956300000|2021-08-03 02:05:00|730.5|729.9|730.2|729.6|730.5|729.9|730.2|729.6|8
1627956600000|2021-08-03 02:10:00|730.3|729.7|730.3|729.7|730.4|729.8|730.2|729.6|2
1627956900000|2021-08-03 02:15:00|730.2|729.6|730.1|729.5|730.3|729.7|730|729.4|25
1627957200000|2021-08-03 02:20:00|730.2|729.6|729.6|729|730.2|729.6|729.6|729|11
1627957500000|2021-08-03 02:25:00|729.7|729.1|729.3|728.7|729.7|729.1|729.3|728.7|8
1627957800000|2021-08-03 02:30:00|729.2|728.6|729.3|728.7|729.6|729|729|728.4|18
1627958100000|2021-08-03 02:35:00|||||||||3
1627958400000|2021-08-03 02:40:00|729.2|728.6|728.6|728|729.2|728.6|728.6|728|42
1627958700000|2021-08-03 02:45:00|728.8|728.2|728.6|728|728.8|728.2|728.6|728|11
1627959000000|2021-08-03 02:50:00|728.7|728.1|728.8|728.2|729|728.4|728.7|728.1|7
1627959300000|2021-08-03 02:55:00|728.7|728.1|728.8|728.2|729|728.4|728.7|728.1|5
1627959600000|2021-08-03 03:00:00|728.9|728.3|729.1|728.5|729.2|728.6|728.8|728.2|21
1627959900000|2021-08-03 03:05:00|729.3|728.7|729.4|728.8|729.4|728.8|729.1|728.5|17
1627960200000|2021-08-03 03:10:00|729.3|728.7|729.4|728.8|729.5|728.9|729.2|728.6|20
1627960500000|2021-08-03 03:15:00|729.5|728.9|729.9|729.3|729.9|729.3|729.4|728.8|8
1627960800000|2021-08-03 03:20:00|730.1|729.5|730.1|729.5|730.3|729.7|730|729.4|14
1627961100000|2021-08-03 03:25:00|730|729.4|729.4|728.8|730.1|729.5|729.4|728.8|8
1627961400000|2021-08-03 03:30:00|729.2|728.6|729.4|728.8|729.4|728.8|729.2|728.6|8
1627961700000|2021-08-03 03:35:00|729.3|728.7|729.4|728.8|729.4|728.8|729.2|728.6|5
1627962000000|2021-08-03 03:40:00|729.3|728.7|729.5|728.9|729.6|729|729.3|728.7|5
1627962300000|2021-08-03 03:45:00|729.4|728.8|729.3|728.7|729.5|728.9|729.2|728.6|21
1627962600000|2021-08-03 03:50:00|729.2|728.6|729.2|728.6|729.2|728.6|729|728.4|13
1627962900000|2021-08-03 03:55:00|729.1|728.5|728.9|728.3|729.2|728.6|728.9|728.3|14
1627963200000|2021-08-03 04:00:00|729|728.4|729.1|728.5|729.1|728.5|728.7|728.1|14
1627963500000|2021-08-03 04:05:00|729|728.4|729.3|728.7|729.4|728.8|729|728.4|4
1627963800000|2021-08-03 04:10:00|729.2|728.6|729.2|728.6|729.2|728.6|729.1|728.5|7
1627964100000|2021-08-03 04:15:00|729.4|728.8|729.4|728.8|729.4|728.8|729.3|728.7|3
1627964400000|2021-08-03 04:20:00|729.3|728.7|729.4|728.8|729.4|728.8|729.2|728.6|6
1627964700000|2021-08-03 04:25:00|729.2|728.6|729.1|728.5|729.3|728.7|729.1|728.5|8
1627965000000|2021-08-03 04:30:00|729.2|728.6|729.8|729.2|730.1|729.5|729.1|728.5|16
1627965300000|2021-08-03 04:35:00|729.7|729.1|729.9|729.3|729.9|729.3|729.6|729|8
1627965600000|2021-08-03 04:40:00|730.1|729.5|730|729.4|730.1|729.5|730|729.4|4
1627965900000|2021-08-03 04:45:00|730.1|729.5|729.7|729.1|730.2|729.6|729.6|729|16
1627966200000|2021-08-03 04:50:00|729.6|729|729.9|729.3|729.9|729.3|729.6|729|3
1627966500000|2021-08-03 04:55:00|730.1|729.5|729.9|729.3|730.1|729.5|729.9|729.3|5
1627966800000|2021-08-03 05:00:00|729.8|729.2|729.7|729.1|730|729.4|729.7|729.1|6
1627967100000|2021-08-03 05:05:00|729.9|729.3|730.1|729.5|730.1|729.5|729.7|729.1|25
1627967400000|2021-08-03 05:10:00|730|729.4|730.1|729.5|730.1|729.5|729.9|729.3|4
1627967700000|2021-08-03 05:15:00|729.9|729.3|729.9|729.3|730|729.4|729.7|729.1|6
1627968000000|2021-08-03 05:20:00|730|729.4|730.3|729.7|730.4|729.8|729.9|729.3|14
1627968300000|2021-08-03 05:25:00|730.4|729.8|730.2|729.6|730.4|729.8|730.2|729.6|2
1627968600000|2021-08-03 05:30:00|730.3|729.7|730.4|729.8|730.7|730.1|730.3|729.7|7
1627968900000|2021-08-03 05:35:00|730.3|729.7|730.4|729.8|730.4|729.8|730.1|729.5|7
1627969200000|2021-08-03 05:40:00|730.2|729.6|730.9|730.3|731|730.4|730.1|729.5|44
1627969500000|2021-08-03 05:45:00|731|730.4|731.6|731|731.9|731.3|731|730.4|34
1627969800000|2021-08-03 05:50:00|731.5|730.9|731.1|730.5|731.7|731.1|731.1|730.5|14
1627970100000|2021-08-03 05:55:00|731.2|730.6|731.1|730.5|731.2|730.6|730.9|730.3|3
1627970400000|2021-08-03 06:00:00|731|730.4|730.9|730.3|731.2|730.6|730.9|730.3|10
1627970700000|2021-08-03 06:05:00|731|730.4|730.9|730.3|731.2|730.6|730.7|730.1|12
1627971000000|2021-08-03 06:10:00|730.8|730.2|730.7|730.1|731.1|730.5|730.6|730|8
1627971300000|2021-08-03 06:15:00|730.6|730|730.8|730.2|731|730.4|730.6|730|13
1627971600000|2021-08-03 06:20:00|730.9|730.3|730.6|730|730.9|730.3|730.6|730|3
1627971900000|2021-08-03 06:25:00|730.5|729.9|730.6|730|730.7|730.1|730.4|729.8|4
1627972200000|2021-08-03 06:30:00|730.5|729.9|730.4|729.8|730.5|729.9|730.2|729.6|7
1627972500000|2021-08-03 06:35:00|730.3|729.7|731|730.4|731.1|730.5|730.3|729.7|33
1627972800000|2021-08-03 06:40:00|730.9|730.3|730.6|730|731.1|730.5|730.6|730|18
1627973100000|2021-08-03 06:45:00|730.7|730.1|730.5|729.9|730.7|730.1|730.5|729.9|15
1627973400000|2021-08-03 06:50:00|730.6|730|729.6|729|730.6|730|729.6|729|36
1627973700000|2021-08-03 06:55:00|729.7|729.1|729.6|729|729.7|729.1|729.2|728.6|36
1627974000000|2021-08-03 07:00:00|729.9|729.3|729.9|729.3|730.3|729.7|729.8|729.2|33
1627974300000|2021-08-03 07:05:00|730|729.4|729.9|729.3|730|729.4|729.9|729.3|8
1627974600000|2021-08-03 07:10:00|729.7|729.1|728.1|727.5|729.7|729.1|728.1|727.5|67
1627974900000|2021-08-03 07:15:00|728.2|727.6|728.4|727.8|728.6|728|728|727.4|45
1627975200000|2021-08-03 07:20:00|728.5|727.9|728.9|728.3|728.9|728.3|728.5|727.9|21
1627975500000|2021-08-03 07:25:00|728.8|728.2|728.7|728.1|728.9|728.3|728.6|728|22
1627975800000|2021-08-03 07:30:00|728.6|728|729.7|729.1|729.7|729.1|728.6|728|33
1627976100000|2021-08-03 07:35:00|729.6|729|730.4|729.8|731.8|731.2|729.6|729|180
1627976400000|2021-08-03 07:40:00|730.5|729.9|729.9|729.3|731.2|730.6|729.8|729.2|62
1627976700000|2021-08-03 07:45:00|729.8|729.2|729.2|728.6|729.8|729.2|727.9|727.3|76
1627977000000|2021-08-03 07:50:00|729.4|728.8|729.4|728.8|729.5|728.9|729.3|728.7|13
1627977300000|2021-08-03 07:55:00|729.3|728.7|728.1|727.5|729.3|728.7|728.1|727.5|32
1627977600000|2021-08-03 08:00:00|727.9|727.3|728.1|727.5|728.4|727.8|727.6|727|70
1627977900000|2021-08-03 08:05:00|728.4|727.8|728.2|727.6|728.4|727.8|727.7|727.1|26
1627978200000|2021-08-03 08:10:00|728.3|727.7|728.1|727.5|728.5|727.9|728.1|727.5|9
1627978500000|2021-08-03 08:15:00|728.2|727.6|728.6|728|729.1|728.5|728.1|727.5|23
1627978800000|2021-08-03 08:20:00|728.8|728.2|728.6|728|728.9|728.3|728.6|728|10
1627979100000|2021-08-03 08:25:00|728.7|728.1|729.1|728.5|729.2|728.6|728.7|728.1|26
1627979400000|2021-08-03 08:30:00|729.2|728.6|730.3|729.7|730.3|729.7|729.1|728.5|47
1627979700000|2021-08-03 08:35:00|730.5|729.9|730.2|729.6|731.1|730.5|730.2|729.6|39
1627980000000|2021-08-03 08:40:00|730.1|729.5|730|729.4|730.4|729.8|730|729.4|84
1627980300000|2021-08-03 08:45:00|729.6|729|730.1|729.5|730.2|729.6|728.9|728.3|60
1627980600000|2021-08-03 08:50:00|730|729.4|728.1|727.5|730.1|729.5|727.6|727|195
1627980900000|2021-08-03 08:55:00|728.2|727.6|730.2|729.6|730.4|729.8|728.2|727.6|94
1627981200000|2021-08-03 09:00:00|730|729.4|731.1|730.5|731.5|730.9|730|729.4|76
1627981500000|2021-08-03 09:05:00|731.2|730.6|731.9|731.3|732.9|732.3|731.2|730.6|193
1627981800000|2021-08-03 09:10:00|731.7|731.1|731.8|731.2|732.1|731.5|731.5|730.9|44
1627982100000|2021-08-03 09:15:00|731.7|731.1|732|731.4|732|731.4|731.5|730.9|18
1627982400000|2021-08-03 09:20:00|731.9|731.3|731.6|731|731.9|731.3|731.5|730.9|22
1627982700000|2021-08-03 09:25:00|731.4|730.8|731.2|730.6|731.5|730.9|731|730.4|85
1627983000000|2021-08-03 09:30:00|731.3|730.7|731.6|731|732.4|731.8|731.2|730.6|75
1627983300000|2021-08-03 09:35:00|731.8|731.2|732.1|731.5|732.4|731.8|731.8|731.2|52
1627983600000|2021-08-03 09:40:00|732.2|731.6|732.2|731.6|732.4|731.8|732|731.4|56
1627983900000|2021-08-03 09:45:00|732.1|731.5|732.5|731.9|732.9|732.3|732.1|731.5|33
1627984200000|2021-08-03 09:50:00|732.4|731.8|730.8|730.2|732.4|731.8|730.8|730.2|114
1627984500000|2021-08-03 09:55:00|731|730.4|731|730.4|731.8|731.2|730.7|730.1|47
1627984800000|2021-08-03 10:00:00|731.1|730.5|731.1|730.5|731.3|730.7|730.9|730.3|15
1627985100000|2021-08-03 10:05:00|731.3|730.7|731.3|730.7|731.3|730.7|731|730.4|22
1627985400000|2021-08-03 10:10:00|731.2|730.6|731.6|731|732.2|731.6|731.2|730.6|30
1627985700000|2021-08-03 10:15:00|731.7|731.1|733|732.4|733|732.4|731.2|730.6|55
1627986000000|2021-08-03 10:20:00|733.4|732.8|732.9|732.3|733.6|733|732.6|732|150
1627986300000|2021-08-03 10:25:00|733.1|732.5|733.6|733|733.6|733|732.9|732.3|50
1627986600000|2021-08-03 10:30:00|733.7|733.1|733.7|733.1|733.8|733.2|733.6|733|66
1627986900000|2021-08-03 10:35:00|733.6|733|733.7|733.1|733.9|733.3|733.5|732.9|80
1627987200000|2021-08-03 10:40:00|733.9|733.3|734.2|733.6|734.4|733.8|733.7|733.1|70
1627987500000|2021-08-03 10:45:00|733.9|733.3|733.9|733.3|734.2|733.6|733.5|732.9|50
1627987800000|2021-08-03 10:50:00|734.1|733.5|733.5|732.9|734.1|733.5|733.5|732.9|9
1627988100000|2021-08-03 10:55:00|733.7|733.1|733.5|732.9|733.7|733.1|733.5|732.9|67
1627988400000|2021-08-03 11:00:00|732.9|732.3|732.5|731.9|733.4|732.8|732|731.4|91
1627988700000|2021-08-03 11:05:00|732.4|731.8|732.7|732.1|732.7|732.1|732.1|731.5|41
1627989000000|2021-08-03 11:10:00|732.5|731.9|732.5|731.9|732.7|732.1|732.5|731.9|11
1627989300000|2021-08-03 11:15:00|732.7|732.1|732.9|732.3|733.1|732.5|732.5|731.9|26
1627989600000|2021-08-03 11:20:00|733.1|732.5|731.7|731.1|733.2|732.6|731.7|731.1|21
1627989900000|2021-08-03 11:25:00|731.4|730.8|731.7|731.1|731.8|731.2|731.2|730.6|62
1627990200000|2021-08-03 11:30:00|731.6|731|731.2|730.6|731.7|731.1|730.7|730.1|101
1627990500000|2021-08-03 11:35:00|731|730.4|731.2|730.6|731.3|730.7|731|730.4|16
1627990800000|2021-08-03 11:40:00|731.3|730.7|731.2|730.6|732.2|731.6|731.2|730.6|99
1627991100000|2021-08-03 11:45:00|731.1|730.5|731|730.4|731.2|730.6|730.2|729.6|80
1627991400000|2021-08-03 11:50:00|730.9|730.3|729.7|729.1|730.9|730.3|729.2|728.6|128
1627991700000|2021-08-03 11:55:00|729.8|729.2|732|731.4|732.4|731.8|729.7|729.1|297
1627992000000|2021-08-03 12:00:00|732.1|731.5|730.7|730.1|732.4|731.8|730.7|730.1|145
1627992300000|2021-08-03 12:05:00|730.9|730.3|731.2|730.6|731.3|730.7|730.4|729.8|178
1627992600000|2021-08-03 12:10:00|731.3|730.7|729.9|729.3|731.3|730.7|729.5|728.9|140
1627992900000|2021-08-03 12:15:00|729.6|729|730.9|730.3|730.9|730.3|729.3|728.7|106
1627993200000|2021-08-03 12:20:00|730.8|730.2|729.4|728.8|731.2|730.6|728.9|728.3|127
1627993500000|2021-08-03 12:25:00|729.2|728.6|729.4|728.8|729.7|729.1|728.9|728.3|101
1627993800000|2021-08-03 12:30:00|729.5|728.9|728.7|728.1|729.9|729.3|728.5|727.9|223
1627994100000|2021-08-03 12:35:00|728.9|728.3|728.5|727.9|729.2|728.6|728.3|727.7|78
1627994400000|2021-08-03 12:40:00|728.6|728|727.9|727.3|728.9|728.3|727.9|727.3|71
1627997400000|2021-08-03 13:30:00|725.9|725.3|735.2|734.6|736.5|735.9|725.8|725.2|2318
1627997700000|2021-08-03 13:35:00|735|734.4|739.9|739.3|740.8|740.2|734.7|734.1|1088
1627998000000|2021-08-03 13:40:00|739.8|739.2|734.5|733.9|741.1|740.5|734.2|733.6|1997
1627998300000|2021-08-03 13:45:00|733.7|733.1|732.6|732|735.2|734.6|732.4|731.8|1121
1627998600000|2021-08-03 13:50:00|732.5|731.9|731.1|730.5|733.6|733|730.6|730|800
1627998900000|2021-08-03 13:55:00|731|730.4|732.3|731.7|733.1|732.5|730.3|729.7|652
1627999200000|2021-08-03 14:00:00|732.2|731.6|732.1|731.5|733.1|732.5|730.5|729.9|792
1627999500000|2021-08-03 14:05:00|731.8|731.2|732.6|732|734.1|733.5|731.5|730.9|676
1627999800000|2021-08-03 14:10:00|732.3|731.7|732.7|732.1|733.8|733.2|731.6|731|372
1628000100000|2021-08-03 14:15:00|732.3|731.7|734.7|734.1|734.7|734.1|731.7|731.1|1618
1628000400000|2021-08-03 14:20:00|734.6|734|735.2|734.6|735.2|734.6|733.4|732.8|719
1628000700000|2021-08-03 14:25:00|734.9|734.3|735.6|735|735.7|735.1|733.9|733.3|797
1628001000000|2021-08-03 14:30:00|735.3|734.7|736.1|735.5|736.6|736|734.8|734.2|542
1628001300000|2021-08-03 14:35:00|736|735.4|732.8|732.2|736.6|736|732.6|732|621
1628001600000|2021-08-03 14:40:00|732.7|732.1|730.6|730|732.8|732.2|730.2|729.6|474
1628001900000|2021-08-03 14:45:00|730.5|729.9|730.3|729.7|730.8|730.2|729.3|728.7|667
1628002200000|2021-08-03 14:50:00|730.4|729.8|729.4|728.8|730.5|729.9|729.1|728.5|404
1628002500000|2021-08-03 14:55:00|729.5|728.9|729.2|728.6|730.4|729.8|729.2|728.6|414
1628002800000|2021-08-03 15:00:00|729|728.4|727.2|726.6|729.2|728.6|727|726.4|513
1628003100000|2021-08-03 15:05:00|727.1|726.5|727.9|727.3|728|727.4|726.6|726|538
1628003400000|2021-08-03 15:10:00|727.8|727.2|727|726.4|729|728.4|726.7|726.1|778
1628003700000|2021-08-03 15:15:00|727.2|726.6|725.5|724.9|727.7|727.1|725.3|724.7|757
1628004000000|2021-08-03 15:20:00|725.6|725|725.7|725.1|727|726.4|725.3|724.7|358
1628004300000|2021-08-03 15:25:00|725.5|724.9|725.9|725.3|726.8|726.2|724.9|724.3|1010
1628004600000|2021-08-03 15:30:00|726|725.4|726|725.4|727|726.4|725.4|724.8|290
1628004900000|2021-08-03 15:35:00|726.2|725.6|727.7|727.1|728.1|727.5|726.2|725.6|902
1628005200000|2021-08-03 15:40:00|727.5|726.9|729.6|729|729.7|729.1|727.4|726.8|315
1628005500000|2021-08-03 15:45:00|729.7|729.1|729|728.4|729.7|729.1|729|728.4|196
1628005800000|2021-08-03 15:50:00|729.1|728.5|729|728.4|730|729.4|729|728.4|301
1628006100000|2021-08-03 15:55:00|729.2|728.6|730.5|729.9|731.2|730.6|729.1|728.5|331
1628006400000|2021-08-03 16:00:00|730.2|729.6|731.7|731.1|731.7|731.1|729.9|729.3|332
1628006700000|2021-08-03 16:05:00|731.5|730.9|730.4|729.8|731.5|730.9|730|729.4|322
1628007000000|2021-08-03 16:10:00|730.5|729.9|728.9|728.3|730.7|730.1|728.7|728.1|406
1628007300000|2021-08-03 16:15:00|729.1|728.5|728.1|727.5|729.1|728.5|727.8|727.2|153
1628007600000|2021-08-03 16:20:00|728|727.4|730.6|730|731.3|730.7|727.8|727.2|506
1628007900000|2021-08-03 16:25:00|730.4|729.8|728.9|728.3|730.5|729.9|728.9|728.3|239
1628008200000|2021-08-03 16:30:00|729|728.4|727.8|727.2|729.2|728.6|727.6|727|933
1628008500000|2021-08-03 16:35:00|728|727.4|728.3|727.7|728.3|727.7|727.7|727.1|218
1628008800000|2021-08-03 16:40:00|728.2|727.6|726.1|725.5|728.3|727.7|726.1|725.5|272
1628009100000|2021-08-03 16:45:00|726.3|725.7|726.7|726.1|726.9|726.3|725.8|725.2|243
1628009400000|2021-08-03 16:50:00|726.8|726.2|727.9|727.3|727.9|727.3|726.4|725.8|186
1628009700000|2021-08-03 16:55:00|728|727.4|728.9|728.3|729.1|728.5|727.8|727.2|203
1628010000000|2021-08-03 17:00:00|728.8|728.2|729.9|729.3|730.1|729.5|728.8|728.2|192
1628010300000|2021-08-03 17:05:00|729.8|729.2|729.5|728.9|729.9|729.3|729.1|728.5|211
1628010600000|2021-08-03 17:10:00|729.4|728.8|730.5|729.9|730.5|729.9|729.2|728.6|215
1628010900000|2021-08-03 17:15:00|730.8|730.2|730.4|729.8|731.2|730.6|730.1|729.5|256
1628011200000|2021-08-03 17:20:00|730.5|729.9|730.6|730|730.7|730.1|730.2|729.6|133
1628011500000|2021-08-03 17:25:00|730.5|729.9|730.1|729.5|730.7|730.1|729.5|728.9|284
1628011800000|2021-08-03 17:30:00|730.2|729.6|731.6|731|731.8|731.2|730.1|729.5|232
1628012100000|2021-08-03 17:35:00|731.5|730.9|731|730.4|732|731.4|730.9|730.3|159
1628012400000|2021-08-03 17:40:00|730.8|730.2|731.6|731|731.7|731.1|730.8|730.2|111
1628012700000|2021-08-03 17:45:00|731.7|731.1|731.2|730.6|731.8|731.2|731.1|730.5|176
1628013000000|2021-08-03 17:50:00|731.3|730.7|731.7|731.1|732.1|731.5|731.3|730.7|139
1628013300000|2021-08-03 17:55:00|731.8|731.2|732.1|731.5|732.2|731.6|731.6|731|368
1628013600000|2021-08-03 18:00:00|732.2|731.6|731.2|730.6|733.1|732.5|730.5|729.9|810
1628013900000|2021-08-03 18:05:00|731.3|730.7|729.6|729|731.6|731|729.3|728.7|541
1628014200000|2021-08-03 18:10:00|729.7|729.1|730.8|730.2|732.4|731.8|729.3|728.7|1875
1628014500000|2021-08-03 18:15:00|730.7|730.1|731.1|730.5|731.9|731.3|729.8|729.2|1055
1628035200000|2021-08-04 00:00:00|732|731.4|732|731.4|733|732.4|731.1|730.5|240
1628035500000|2021-08-04 00:05:00|731.9|731.3|732.8|732.2|732.9|732.3|731.9|731.3|66
1628035800000|2021-08-04 00:10:00|732.9|732.3|732.8|732.2|732.9|732.3|732.3|731.7|39
1628036100000|2021-08-04 00:15:00|733|732.4|732.5|731.9|733.2|732.6|732.5|731.9|45
1628036400000|2021-08-04 00:20:00|732.6|732|733|732.4|733|732.4|732.5|731.9|26
1628036700000|2021-08-04 00:25:00|732.8|732.2|733.2|732.6|733.2|732.6|732.8|732.2|26
1628037000000|2021-08-04 00:30:00|733.1|732.5|733|732.4|733.1|732.5|732.8|732.2|9
1628037300000|2021-08-04 00:35:00|732.9|732.3|732.8|732.2|733|732.4|732.7|732.1|10
1628037600000|2021-08-04 00:40:00|733.1|732.5|732.8|732.2|733.1|732.5|732.7|732.1|5
1628037900000|2021-08-04 00:45:00|732.7|732.1|732.5|731.9|732.8|732.2|732.4|731.8|20
1628038200000|2021-08-04 00:50:00|732.7|732.1|732.9|732.3|733|732.4|732.6|732|10
1628038500000|2021-08-04 00:55:00|733|732.4|732.5|731.9|733|732.4|732.3|731.7|18
1628038800000|2021-08-04 01:00:00|732.4|731.8|732.6|732|732.6|732|732.2|731.6|27
1628039100000|2021-08-04 01:05:00|732.5|731.9|732.6|732|732.7|732.1|732.5|731.9|7
1628039400000|2021-08-04 01:10:00|732.5|731.9|732.6|732|732.6|732|732.3|731.7|13
1628039700000|2021-08-04 01:15:00|732.5|731.9|732.5|731.9|732.6|732|732.3|731.7|30
1628040000000|2021-08-04 01:20:00|732.6|732|732.7|732.1|732.8|732.2|732.5|731.9|8
1628040300000|2021-08-04 01:25:00|732.6|732|732.5|731.9|732.6|732|732.5|731.9|7
1628040600000|2021-08-04 01:30:00|732.4|731.8|732.7|732.1|732.8|732.2|732.2|731.6|13
1628040900000|2021-08-04 01:35:00|732.6|732|732.8|732.2|732.8|732.2|732.5|731.9|3
1628041200000|2021-08-04 01:40:00|732.7|732.1|732.6|732|732.7|732.1|732.5|731.9|4
1628041500000|2021-08-04 01:45:00|732.7|732.1|732.8|732.2|733|732.4|732.7|732.1|10
1628041800000|2021-08-04 01:50:00|732.6|732|732.8|732.2|732.8|732.2|732.5|731.9|10
1628042100000|2021-08-04 01:55:00|732.7|732.1|733|732.4|733.2|732.6|732.7|732.1|44
1628042400000|2021-08-04 02:00:00|733.1|732.5|733.5|732.9|733.5|732.9|733|732.4|19
1628042700000|2021-08-04 02:05:00|733.7|733.1|733.9|733.3|734|733.4|733.5|732.9|41
1628043000000|2021-08-04 02:10:00|733.8|733.2|733.6|733|733.9|733.3|733.6|733|36
1628043300000|2021-08-04 02:15:00|733.8|733.2|733.6|733|733.8|733.2|733.6|733|21
1628043600000|2021-08-04 02:20:00|733.8|733.2|733.6|733|733.8|733.2|733.6|733|24
1628043900000|2021-08-04 02:25:00|733.4|732.8|733.5|732.9|733.6|733|733.2|732.6|15
1628044200000|2021-08-04 02:30:00|733.6|733|733.7|733.1|733.8|733.2|733.5|732.9|8
1628044500000|2021-08-04 02:35:00|733.8|733.2|734.1|733.5|734.1|733.5|733.7|733.1|56
1628044800000|2021-08-04 02:40:00|734|733.4|734.1|733.5|734.1|733.5|733.7|733.1|53
1628045100000|2021-08-04 02:45:00|734.2|733.6|734|733.4|734.2|733.6|734|733.4|12
1628045400000|2021-08-04 02:50:00|733.9|733.3|734.3|733.7|734.3|733.7|733.8|733.2|47
1628045700000|2021-08-04 02:55:00|734.2|733.6|734.3|733.7|734.4|733.8|734.1|733.5|11
1628046000000|2021-08-04 03:00:00|734.2|733.6|734.7|734.1|734.7|734.1|734.2|733.6|49
1628046300000|2021-08-04 03:05:00|734.6|734|734.7|734.1|734.7|734.1|734.5|733.9|28
1628046600000|2021-08-04 03:10:00|734.8|734.2|734.8|734.2|734.8|734.2|734.5|733.9|7
1628046900000|2021-08-04 03:15:00|734.7|734.1|735.1|734.5|735.1|734.5|734.7|734.1|20
1628047200000|2021-08-04 03:20:00|735.2|734.6|735.1|734.5|735.2|734.6|735|734.4|39
1628047500000|2021-08-04 03:25:00|735.2|734.6|734.9|734.3|735.2|734.6|734.8|734.2|24
1628047800000|2021-08-04 03:30:00|735|734.4|734.8|734.2|735|734.4|734.6|734|11
1628048100000|2021-08-04 03:35:00|735|734.4|735.1|734.5|735.2|734.6|735|734.4|19
1628048400000|2021-08-04 03:40:00|735.2|734.6|735.2|734.6|735.3|734.7|735.1|734.5|10
1628048700000|2021-08-04 03:45:00|735.1|734.5|735.2|734.6|735.2|734.6|735.1|734.5|7
1628049000000|2021-08-04 03:50:00|735.1|734.5|734.7|734.1|735.1|734.5|734.6|734|9
1628049300000|2021-08-04 03:55:00|734.8|734.2|734.6|734|734.9|734.3|734.6|734|30
1628049600000|2021-08-04 04:00:00|734.3|733.7|733.8|733.2|734.4|733.8|733.7|733.1|24
1628049900000|2021-08-04 04:05:00|733.9|733.3|733.8|733.2|733.9|733.3|733.7|733.1|6
1628050200000|2021-08-04 04:10:00|734|733.4|733.8|733.2|734|733.4|733.8|733.2|2
1628050500000|2021-08-04 04:15:00|733.9|733.3|733.8|733.2|733.9|733.3|733.7|733.1|8
1628050800000|2021-08-04 04:20:00|733.7|733.1|734|733.4|734.1|733.5|733.7|733.1|4
1628051100000|2021-08-04 04:25:00|734.1|733.5|734|733.4|734.1|733.5|734|733.4|12
1628051400000|2021-08-04 04:30:00|733.9|733.3|733.6|733|734|733.4|733.4|732.8|23
1628051700000|2021-08-04 04:35:00|733.5|732.9|733.6|733|733.6|733|733.5|732.9|3
1628052000000|2021-08-04 04:40:00|733.7|733.1|734|733.4|734|733.4|733.7|733.1|8
1628052300000|2021-08-04 04:45:00|734.3|733.7|734.4|733.8|734.4|733.8|734|733.4|22
1628052600000|2021-08-04 04:50:00|734.3|733.7|734.3|733.7|734.5|733.9|734.3|733.7|9
1628052900000|2021-08-04 04:55:00|734.4|733.8|734.4|733.8|734.4|733.8|734.1|733.5|31
1628053200000|2021-08-04 05:00:00|734.3|733.7|734.3|733.7|734.4|733.8|734.3|733.7|3
1628053500000|2021-08-04 05:05:00|734.4|733.8|734.4|733.8|734.5|733.9|734.3|733.7|15
1628053800000|2021-08-04 05:10:00|734.3|733.7|734.4|733.8|734.4|733.8|734.1|733.5|14
1628054100000|2021-08-04 05:15:00|734.5|733.9|734.4|733.8|734.5|733.9|734.3|733.7|3
1628054400000|2021-08-04 05:20:00|734.3|733.7|734.3|733.7|734.5|733.9|734.3|733.7|6
1628055000000|2021-08-04 05:30:00|734.4|733.8|735|734.4|735|734.4|734.4|733.8|39
1628055300000|2021-08-04 05:35:00|735.1|734.5|734.9|734.3|735.3|734.7|734.8|734.2|18
1628055600000|2021-08-04 05:40:00|735|734.4|735.4|734.8|735.6|735|735|734.4|20
1628055900000|2021-08-04 05:45:00|735.6|735|735.6|735|735.6|735|735.3|734.7|17
1628056200000|2021-08-04 05:50:00|735.5|734.9|735.6|735|735.8|735.2|735.3|734.7|37
1628056500000|2021-08-04 05:55:00|735.5|734.9|734.8|734.2|735.6|735|734.8|734.2|15
1628056800000|2021-08-04 06:00:00|734.6|734|734.7|734.1|735.3|734.7|734.4|733.8|238
1628057100000|2021-08-04 06:05:00|734.6|734|734.2|733.6|734.7|734.1|734.2|733.6|8
1628057400000|2021-08-04 06:10:00|734.3|733.7|734.4|733.8|734.7|734.1|734.2|733.6|18
1628057700000|2021-08-04 06:15:00|734.6|734|735.2|734.6|735.3|734.7|734.5|733.9|38
1628058000000|2021-08-04 06:20:00|735.3|734.7|735.5|734.9|735.7|735.1|734.9|734.3|43
1628058300000|2021-08-04 06:25:00|735.6|735|735.7|735.1|735.7|735.1|735.3|734.7|11
1628058600000|2021-08-04 06:30:00|735.3|734.7|735.4|734.8|735.4|734.8|735.2|734.6|15
1628058900000|2021-08-04 06:35:00|735.7|735.1|736.1|735.5|736.1|735.5|735.6|735|15
1628059200000|2021-08-04 06:40:00|736|735.4|736.8|736.2|737.2|736.6|735.9|735.3|75
1628059500000|2021-08-04 06:45:00|737|736.4|736.8|736.2|737.1|736.5|736.8|736.2|11
1628059800000|2021-08-04 06:50:00|736.6|736|736.4|735.8|736.8|736.2|735.9|735.3|74
1628060100000|2021-08-04 06:55:00|736.1|735.5|735.9|735.3|736.4|735.8|735.9|735.3|42
1628060400000|2021-08-04 07:00:00|736.1|735.5|736|735.4|736.1|735.5|735.7|735.1|37
1628060700000|2021-08-04 07:05:00|735.8|735.2|735.9|735.3|736.6|736|735.8|735.2|70
1628061000000|2021-08-04 07:10:00|735.8|735.2|735|734.4|735.8|735.2|735|734.4|35
1628061300000|2021-08-04 07:15:00|734.9|734.3|734.8|734.2|735.2|734.6|734.4|733.8|59
1628061600000|2021-08-04 07:20:00|734.7|734.1|736.3|735.7|736.4|735.8|734.7|734.1|57
1628061900000|2021-08-04 07:25:00|736.2|735.6|736.6|736|736.8|736.2|736.1|735.5|101
1628062200000|2021-08-04 07:30:00|736.3|735.7|736.3|735.7|736.7|736.1|736.3|735.7|70
1628062500000|2021-08-04 07:35:00|736.4|735.8|736.6|736|736.8|736.2|736.3|735.7|88
1628062800000|2021-08-04 07:40:00|736.4|735.8|735.8|735.2|736.4|735.8|735.8|735.2|32
1628063100000|2021-08-04 07:45:00|735.9|735.3|736.1|735.5|736.5|735.9|735.8|735.2|52
1628063400000|2021-08-04 07:50:00|736.2|735.6|736.4|735.8|736.6|736|736.2|735.6|44
1628063700000|2021-08-04 07:55:00|736.5|735.9|736.4|735.8|737.4|736.8|736.4|735.8|186
1628064000000|2021-08-04 08:00:00|736.5|735.9|736.3|735.7|737.2|736.6|736.3|735.7|84
1628064300000|2021-08-04 08:05:00|736.2|735.6|736.3|735.7|736.7|736.1|735.4|734.8|47
1628064600000|2021-08-04 08:10:00|736.4|735.8|736.1|735.5|736.4|735.8|736.1|735.5|28
1628064900000|2021-08-04 08:15:00|736.3|735.7|735.4|734.8|736.3|735.7|735.4|734.8|35
1628065200000|2021-08-04 08:20:00|735.2|734.6|735.7|735.1|735.7|735.1|735.2|734.6|18
1628065500000|2021-08-04 08:25:00|735.6|735|735.6|735|735.7|735.1|735.2|734.6|28
1628065800000|2021-08-04 08:30:00|735.5|734.9|734.4|733.8|735.6|735|734.4|733.8|32
1628066100000|2021-08-04 08:35:00|734.2|733.6|734.7|734.1|734.7|734.1|734.1|733.5|36
1628066400000|2021-08-04 08:40:00|734.6|734|734.6|734|734.6|734|734.1|733.5|57
1628066700000|2021-08-04 08:45:00|734.7|734.1|734.7|734.1|735.1|734.5|734.1|733.5|89
1628067000000|2021-08-04 08:50:00|734.5|733.9|734.4|733.8|734.8|734.2|733.9|733.3|402
1628067300000|2021-08-04 08:55:00|734.5|733.9|733.6|733|734.5|733.9|733.5|732.9|97
1628067600000|2021-08-04 09:00:00|733.8|733.2|733.6|733|734|733.4|733.6|733|104
1628067900000|2021-08-04 09:05:00|732.8|732.2|733.4|732.8|733.6|733|732.3|731.7|91
1628068200000|2021-08-04 09:10:00|733.3|732.7|732.8|732.2|733.5|732.9|732.6|732|28
1628068500000|2021-08-04 09:15:00|732.9|732.3|733.3|732.7|733.3|732.7|732.9|732.3|20
1628068800000|2021-08-04 09:20:00|733.6|733|734|733.4|734|733.4|733.4|732.8|35
1628069100000|2021-08-04 09:25:00|734.1|733.5|733.5|732.9|734.1|733.5|733.2|732.6|72
1628069400000|2021-08-04 09:30:00|733.6|733|733.6|733|733.8|733.2|733.5|732.9|21
1628069700000|2021-08-04 09:35:00|733.8|733.2|734.3|733.7|734.3|733.7|733.6|733|9
1628070000000|2021-08-04 09:40:00|734.1|733.5|733.7|733.1|734.3|733.7|733.5|732.9|29
1628070300000|2021-08-04 09:45:00|733.8|733.2|734.5|733.9|734.8|734.2|733.8|733.2|41
1628070600000|2021-08-04 09:50:00|734.4|733.8|734.6|734|734.8|734.2|734.3|733.7|32
1628070900000|2021-08-04 09:55:00|734.7|734.1|734.3|733.7|734.7|734.1|734.1|733.5|16
1628071200000|2021-08-04 10:00:00|734.2|733.6|734|733.4|734.3|733.7|733.9|733.3|11
1628071500000|2021-08-04 10:05:00|733.9|733.3|734|733.4|734.1|733.5|733.6|733|45
1628071800000|2021-08-04 10:10:00|734.1|733.5|734.5|733.9|734.8|734.2|734|733.4|60
1628072100000|2021-08-04 10:15:00|734.4|733.8|734.5|733.9|734.5|733.9|733.5|732.9|200
1628072400000|2021-08-04 10:20:00|734.4|733.8|734.1|733.5|734.9|734.3|734.1|733.5|86
1628072700000|2021-08-04 10:25:00|734|733.4|734.8|734.2|734.8|734.2|733.6|733|62
1628073000000|2021-08-04 10:30:00|734.9|734.3|735|734.4|735.1|734.5|734.7|734.1|35
1628073300000|2021-08-04 10:35:00|735.3|734.7|735.5|734.9|735.7|735.1|735.1|734.5|81
1628073600000|2021-08-04 10:40:00|735.6|735|736.4|735.8|736.5|735.9|735.5|734.9|110
1628073900000|2021-08-04 10:45:00|736.5|735.9|736.5|735.9|736.5|735.9|736.3|735.7|40
1628074200000|2021-08-04 10:50:00|736.6|736|736.1|735.5|736.6|736|735.9|735.3|48
1628074500000|2021-08-04 10:55:00|736|735.4|736.3|735.7|736.3|735.7|736|735.4|30
1628074800000|2021-08-04 11:00:00|736.5|735.9|735.7|735.1|736.5|735.9|735.7|735.1|30
1628075100000|2021-08-04 11:05:00|735.6|735|735.6|735|736.2|735.6|735.6|735|32
1628075400000|2021-08-04 11:10:00|735.5|734.9|736.3|735.7|736.3|735.7|735.5|734.9|52
1628075700000|2021-08-04 11:15:00|736.4|735.8|736.4|735.8|736.5|735.9|736.2|735.6|21
1628076000000|2021-08-04 11:20:00|736.5|735.9|736.4|735.8|736.5|735.9|736.3|735.7|26
1628076300000|2021-08-04 11:25:00|736.5|735.9|736.6|736|736.6|736|736.1|735.5|73
1628076600000|2021-08-04 11:30:00|736.5|735.9|736.5|735.9|736.6|736|736|735.4|86
1628076900000|2021-08-04 11:35:00|736.4|735.8|737|736.4|737.8|737.2|736.4|735.8|386
1628077200000|2021-08-04 11:40:00|737.1|736.5|737.1|736.5|737.6|737|737|736.4|132
1628077500000|2021-08-04 11:45:00|737.3|736.7|737.3|736.7|737.5|736.9|737.1|736.5|43
1628077800000|2021-08-04 11:50:00|737.4|736.8|737.5|736.9|737.9|737.3|737.3|736.7|44
1628078100000|2021-08-04 11:55:00|737.6|737|737.8|737.2|738.3|737.7|737.6|737|32
1628078400000|2021-08-04 12:00:00|737.7|737.1|737.6|737|737.8|737.2|737.1|736.5|37
1628078700000|2021-08-04 12:05:00|737.5|736.9|737.5|736.9|737.9|737.3|737.3|736.7|57
1628079000000|2021-08-04 12:10:00|737.4|736.8|737.2|736.6|737.6|737|737.1|736.5|68
1628079300000|2021-08-04 12:15:00|737.3|736.7|737.3|736.7|737.5|736.9|736.9|736.3|145
1628079600000|2021-08-04 12:20:00|737.4|736.8|737.1|736.5|737.5|736.9|736.9|736.3|95
1628079900000|2021-08-04 12:25:00|737|736.4|737.3|736.7|737.4|736.8|736.8|736.2|135
1628080200000|2021-08-04 12:30:00|737.2|736.6|737.2|736.6|737.5|736.9|737|736.4|82
1628080500000|2021-08-04 12:35:00|737.1|736.5|736.7|736.1|737.1|736.5|736.4|735.8|83
1628080800000|2021-08-04 12:40:00|736.8|736.2|737.6|737|737.9|737.3|736.5|735.9|91
1628083800000|2021-08-04 13:30:00|735.2|734.6|740.4|739.8|745.1|744.5|735|734.4|2080
1628084100000|2021-08-04 13:35:00|740.5|739.9|739|738.4|742.3|741.7|738.7|738.1|737
1628084400000|2021-08-04 13:40:00|738.9|738.3|735.5|734.9|739.2|738.6|735.5|734.9|639
1628084700000|2021-08-04 13:45:00|735.7|735.1|737.3|736.7|738.8|738.2|735.5|734.9|555
1628085000000|2021-08-04 13:50:00|737.2|736.6|737.7|737.1|738.9|738.3|736.8|736.2|585
1628085300000|2021-08-04 13:55:00|737.9|737.3|735.9|735.3|738|737.4|735.9|735.3|1588
1628085600000|2021-08-04 14:00:00|736|735.4|736.3|735.7|737.5|736.9|735.4|734.8|897
1628085900000|2021-08-04 14:05:00|736.2|735.6|733.6|733|736.5|735.9|733.3|732.7|1308
1628086200000|2021-08-04 14:10:00|733.7|733.1|733.3|732.7|735.7|735.1|733.1|732.5|824
1628086500000|2021-08-04 14:15:00|733.5|732.9|734.3|733.7|734.6|734|732.7|732.1|472
1628086800000|2021-08-04 14:20:00|734.1|733.5|733.3|732.7|734.4|733.8|732.6|732|680
1628087100000|2021-08-04 14:25:00|733.5|732.9|731.9|731.3|733.8|733.2|731.2|730.6|733
1628087400000|2021-08-04 14:30:00|731.8|731.2|733.4|732.8|733.5|732.9|731.1|730.5|603
1628087700000|2021-08-04 14:35:00|733.5|732.9|733.9|733.3|734.3|733.7|732.9|732.3|546
1628088000000|2021-08-04 14:40:00|733.7|733.1|732.6|732|734.4|733.8|732.4|731.8|389
1628088300000|2021-08-04 14:45:00|732.5|731.9|732|731.4|732.7|732.1|731.9|731.3|327
1628088600000|2021-08-04 14:50:00|731.9|731.3|732.3|731.7|732.5|731.9|731.7|731.1|157
1628088900000|2021-08-04 14:55:00|732.2|731.6|733.3|732.7|734|733.4|731.9|731.3|295
1628089200000|2021-08-04 15:00:00|733.5|732.9|731.6|731|734.3|733.7|731.2|730.6|508
1628089500000|2021-08-04 15:05:00|731.5|730.9|731.1|730.5|731.8|731.2|730.9|730.3|360
1628089800000|2021-08-04 15:10:00|730.9|730.3|732.3|731.7|732.3|731.7|730.9|730.3|674
1628090100000|2021-08-04 15:15:00|732.2|731.6|731|730.4|732.4|731.8|731|730.4|280
1628090400000|2021-08-04 15:20:00|731.2|730.6|730.8|730.2|731.7|731.1|730.8|730.2|203
1628090700000|2021-08-04 15:25:00|730.9|730.3|730.8|730.2|731.1|730.5|730.5|729.9|377
1628091000000|2021-08-04 15:30:00|730.9|730.3|730.5|729.9|731.2|730.6|730.3|729.7|254
1628091300000|2021-08-04 15:35:00|730.6|730|728.8|728.2|730.8|730.2|728.5|727.9|549
1628091600000|2021-08-04 15:40:00|728.7|728.1|727.7|727.1|728.8|728.2|727.6|727|346
1628091900000|2021-08-04 15:45:00|727.6|727|726.9|726.3|728|727.4|726|725.4|696
1628092200000|2021-08-04 15:50:00|726.8|726.2|723.9|723.3|727|726.4|723.5|722.9|756
1628092500000|2021-08-04 15:55:00|724|723.4|725.1|724.5|725.2|724.6|723.6|723|359
1628092800000|2021-08-04 16:00:00|725.2|724.6|725.9|725.3|726.4|725.8|724.4|723.8|393
1628093100000|2021-08-04 16:05:00|726|725.4|725.6|725|726.5|725.9|725.5|724.9|178
1628093400000|2021-08-04 16:10:00|725.5|724.9|725.1|724.5|725.8|725.2|724.9|724.3|147
1628093700000|2021-08-04 16:15:00|725.2|724.6|723.6|723|726.2|725.6|723.6|723|433
1628094000000|2021-08-04 16:20:00|723.5|722.9|722.7|722.1|723.9|723.3|722.1|721.5|532
1628094300000|2021-08-04 16:25:00|722.8|722.2|722.6|722|724.1|723.5|722.3|721.7|356
1628094600000|2021-08-04 16:30:00|722.7|722.1|724.2|723.6|724.5|723.9|722.5|721.9|456
1628094900000|2021-08-04 16:35:00|724.1|723.5|724.7|724.1|724.7|724.1|722.7|722.1|416
1628095200000|2021-08-04 16:40:00|724.6|724|725|724.4|725.2|724.6|724.4|723.8|243
1628095500000|2021-08-04 16:45:00|724.9|724.3|725.6|725|725.9|725.3|724.4|723.8|313
1628095800000|2021-08-04 16:50:00|725.7|725.1|727.6|727|728.6|728|725.6|725|801
1628096100000|2021-08-04 16:55:00|727.5|726.9|727.6|727|728.3|727.7|727.1|726.5|341
1628096400000|2021-08-04 17:00:00|727.5|726.9|726.6|726|727.8|727.2|726.4|725.8|548
1628096700000|2021-08-04 17:05:00|726.9|726.3|727.9|727.3|727.9|727.3|726.5|725.9|568
1628097000000|2021-08-04 17:10:00|727.8|727.2|728.4|727.8|728.4|727.8|727.5|726.9|208
1628097300000|2021-08-04 17:15:00|728.3|727.7|727.7|727.1|728.6|728|727.4|726.8|259
1628097600000|2021-08-04 17:20:00|727.5|726.9|727.3|726.7|728.3|727.7|726.8|726.2|516
1628097900000|2021-08-04 17:25:00|726.9|726.3|726.5|725.9|727.2|726.6|726.3|725.7|259
1628098200000|2021-08-04 17:30:00|726.7|726.1|727.5|726.9|727.5|726.9|726.7|726.1|204
1628098500000|2021-08-04 17:35:00|727.3|726.7|727.4|726.8|727.4|726.8|726.5|725.9|818
1628098800000|2021-08-04 17:40:00|727.3|726.7|727.2|726.6|727.4|726.8|726.9|726.3|195
1628099100000|2021-08-04 17:45:00|727.3|726.7|727|726.4|728.2|727.6|726.9|726.3|216
1628099400000|2021-08-04 17:50:00|726.9|726.3|726.1|725.5|727.3|726.7|725.8|725.2|217
1628099700000|2021-08-04 17:55:00|726.2|725.6|725.3|724.7|726.4|725.8|724.8|724.2|2442
1628100000000|2021-08-04 18:00:00|725.4|724.8|725.1|724.5|725.4|724.8|724.5|723.9|777
1628100300000|2021-08-04 18:05:00|724.8|724.2|722.9|722.3|724.8|724.2|722.4|721.8|639
1628100600000|2021-08-04 18:10:00|723.1|722.5|725.2|724.6|725.5|724.9|722.4|721.8|1805
1628100900000|2021-08-04 18:15:00|725.3|724.7|724.1|723.5|725.4|724.8|723.9|723.3|488
1628121600000|2021-08-05 00:00:00|723|722.4|722.3|721.7|723|722.4|721.2|720.6|465
1628121900000|2021-08-05 00:05:00|722.2|721.6|723.8|723.2|723.9|723.3|722.2|721.6|63
1628122200000|2021-08-05 00:10:00|723.9|723.3|724.5|723.9|724.6|724|723.8|723.2|78
1628122500000|2021-08-05 00:15:00|724.4|723.8|725.5|724.9|725.5|724.9|724.2|723.6|57
1628122800000|2021-08-05 00:20:00|725.7|725.1|725.3|724.7|726|725.4|725.1|724.5|26
1628123100000|2021-08-05 00:25:00|725.1|724.5|725.3|724.7|725.3|724.7|725.1|724.5|28
1628123400000|2021-08-05 00:30:00|||||||||10
1628123700000|2021-08-05 00:35:00|725.1|724.5|725|724.4|725.3|724.7|724.9|724.3|17
1628124000000|2021-08-05 00:40:00|724.9|724.3|725.8|725.2|725.8|725.2|724.8|724.2|18
1628124300000|2021-08-05 00:45:00|725.9|725.3|725.8|725.2|726|725.4|725.8|725.2|8
1628124600000|2021-08-05 00:50:00|725.6|725|725.7|725.1|725.8|725.2|725.1|724.5|9
1628124900000|2021-08-05 00:55:00|725.8|725.2|725.5|724.9|725.9|725.3|725.4|724.8|14
1628125200000|2021-08-05 01:00:00|725.4|724.8|725.3|724.7|725.5|724.9|724.8|724.2|35
1628125500000|2021-08-05 01:05:00|724.9|724.3|725.5|724.9|725.5|724.9|724.9|724.3|54
1628125800000|2021-08-05 01:10:00|725.4|724.8|724.7|724.1|725.5|724.9|724.6|724|43
1628126100000|2021-08-05 01:15:00|724.8|724.2|725.2|724.6|725.3|724.7|724.7|724.1|18
1628126400000|2021-08-05 01:20:00|725.3|724.7|725.4|724.8|725.4|724.8|725.1|724.5|4
1628126700000|2021-08-05 01:25:00|725.3|724.7|725.4|724.8|725.5|724.9|725.3|724.7|6
1628127000000|2021-08-05 01:30:00|725.3|724.7|725.2|724.6|725.5|724.9|725.2|724.6|9
1628127300000|2021-08-05 01:35:00|725.4|724.8|725.2|724.6|725.6|725|725.2|724.6|23
1628127600000|2021-08-05 01:40:00|725.3|724.7|725.1|724.5|725.5|724.9|725|724.4|1
1628127900000|2021-08-05 01:45:00|725.7|725.1|725.3|724.7|725.7|725.1|725.3|724.7|20
1628128200000|2021-08-05 01:50:00|725.4|724.8|725.5|724.9|725.6|725|725.4|724.8|6
1628128500000|2021-08-05 01:55:00|725.6|725|725.7|725.1|725.7|725.1|725.3|724.7|7
1628128800000|2021-08-05 02:00:00|725.5|724.9|725.5|724.9|725.7|725.1|725.3|724.7|12
1628129100000|2021-08-05 02:05:00|725.3|724.7|725.5|724.9|725.5|724.9|725.2|724.6|5
1628129400000|2021-08-05 02:10:00|725.6|725|725.5|724.9|725.6|725|725.4|724.8|0
1628129700000|2021-08-05 02:15:00|725.4|724.8|725.3|724.7|725.5|724.9|725.3|724.7|0
1628130300000|2021-08-05 02:25:00|725.2|724.6|725.2|724.6|725.3|724.7|725.1|724.5|2
1628130600000|2021-08-05 02:30:00|725.3|724.7|725.3|724.7|725.5|724.9|725.2|724.6|12
1628130900000|2021-08-05 02:35:00|725.2|724.6|725.3|724.7|725.5|724.9|725.2|724.6|5
1628131200000|2021-08-05 02:40:00|725.5|724.9|725.3|724.7|725.5|724.9|725.3|724.7|0
1628131500000|2021-08-05 02:45:00|725.2|724.6|725.1|724.5|725.3|724.7|725.1|724.5|1
1628131800000|2021-08-05 02:50:00|725.2|724.6|725|724.4|725.2|724.6|724.9|724.3|1
1628132100000|2021-08-05 02:55:00|725.1|724.5|725|724.4|725.3|724.7|725|724.4|8
1628132400000|2021-08-05 03:00:00|725.1|724.5|725.1|724.5|725.3|724.7|725.1|724.5|12
1628132700000|2021-08-05 03:05:00|725|724.4|725.1|724.5|725.1|724.5|725|724.4|3
1628133000000|2021-08-05 03:10:00|725.2|724.6|725.4|724.8|725.6|725|725.2|724.6|18
1628133300000|2021-08-05 03:15:00|725.6|725|725.6|725|725.9|725.3|725.4|724.8|60
1628133600000|2021-08-05 03:20:00|725.9|725.3|725.9|725.3|725.9|725.3|725.2|724.6|64
1628133900000|2021-08-05 03:25:00|725.7|725.1|725.5|724.9|725.7|725.1|725.5|724.9|1
1628134200000|2021-08-05 03:30:00|725.6|725|725.6|725|725.6|725|725.5|724.9|1
1628134500000|2021-08-05 03:35:00|725.5|724.9|725.5|724.9|725.6|725|725.5|724.9|2
1628134800000|2021-08-05 03:40:00|725.6|725|725.7|725.1|725.9|725.3|725.4|724.8|10
1628135100000|2021-08-05 03:45:00|725.6|725|726|725.4|726.1|725.5|725.6|725|8
1628135400000|2021-08-05 03:50:00|725.9|725.3|726|725.4|726|725.4|725.9|725.3|0
1628135700000|2021-08-05 03:55:00|725.9|725.3|726|725.4|726|725.4|725.9|725.3|0
1628136000000|2021-08-05 04:00:00|725.9|725.3|725.8|725.2|726|725.4|725.7|725.1|3
1628136300000|2021-08-05 04:05:00|725.7|725.1|725.7|725.1|725.8|725.2|725.7|725.1|0
1628136600000|2021-08-05 04:10:00|725.5|724.9|725.5|724.9|725.6|725|725.5|724.9|10
1628136900000|2021-08-05 04:15:00|725.6|725|725.3|724.7|725.6|725|725.3|724.7|1
1628137200000|2021-08-05 04:20:00|725.1|724.5|725.3|724.7|725.4|724.8|725|724.4|4
1628137500000|2021-08-05 04:25:00|725.1|724.5|725.1|724.5|725.1|724.5|725.1|724.5|4
1628137800000|2021-08-05 04:30:00|725|724.4|724.7|724.1|725|724.4|724.5|723.9|15
1628138100000|2021-08-05 04:35:00|724.8|724.2|724.6|724|725.2|724.6|724.6|724|26
1628138400000|2021-08-05 04:40:00|724.5|723.9|724.2|723.6|724.6|724|724.2|723.6|9
1628138700000|2021-08-05 04:45:00|724.4|723.8|724.2|723.6|724.4|723.8|724|723.4|10
1628139000000|2021-08-05 04:50:00|724.1|723.5|724.2|723.6|724.2|723.6|723.7|723.1|14
1628139300000|2021-08-05 04:55:00|724.4|723.8|723.7|723.1|724.4|723.8|723.7|723.1|27
1628139600000|2021-08-05 05:00:00|723.8|723.2|724|723.4|724.2|723.6|723.7|723.1|15
1628139900000|2021-08-05 05:05:00|724.1|723.5|724.3|723.7|724.4|723.8|724.1|723.5|7
1628140200000|2021-08-05 05:10:00|724.4|723.8|724.4|723.8|724.9|724.3|724.2|723.6|16
1628140500000|2021-08-05 05:15:00|724.3|723.7|724|723.4|724.3|723.7|723.7|723.1|30
1628140800000|2021-08-05 05:20:00|723.9|723.3|724|723.4|724.1|723.5|723.9|723.3|2
1628141100000|2021-08-05 05:25:00|723.9|723.3|723.9|723.3|724|723.4|723.7|723.1|3
1628141400000|2021-08-05 05:30:00|723.8|723.2|723.8|723.2|723.8|723.2|723.4|722.8|6
1628141700000|2021-08-05 05:35:00|723.7|723.1|723.7|723.1|724.1|723.5|723.7|723.1|3
1628142000000|2021-08-05 05:40:00|723.6|723|723.4|722.8|723.6|723|723.3|722.7|7
1628142300000|2021-08-05 05:45:00|723.5|722.9|723|722.4|723.6|723|722.8|722.2|30
1628142600000|2021-08-05 05:50:00|723.3|722.7|723.5|722.9|723.6|723|723.3|722.7|22
1628142900000|2021-08-05 05:55:00|723.3|722.7|723.5|722.9|723.5|722.9|723.2|722.6|11
1628143200000|2021-08-05 06:00:00|723.3|722.7|723.5|722.9|723.6|723|723.1|722.5|19
1628143500000|2021-08-05 06:05:00|723.7|723.1|724.3|723.7|724.3|723.7|723.5|722.9|38
1628143800000|2021-08-05 06:10:00|724|723.4|724.3|723.7|724.4|723.8|724|723.4|22
1628144100000|2021-08-05 06:15:00|724.4|723.8|724|723.4|724.4|723.8|723.8|723.2|15
1628144400000|2021-08-05 06:20:00|724.1|723.5|724.3|723.7|724.3|723.7|723.9|723.3|19
1628144700000|2021-08-05 06:25:00|724.4|723.8|724.3|723.7|724.4|723.8|724.1|723.5|9
1628145000000|2021-08-05 06:30:00|724.4|723.8|724.8|724.2|724.9|724.3|724.3|723.7|32
1628145300000|2021-08-05 06:35:00|724.6|724|724.8|724.2|725.3|724.7|724.6|724|26
1628145600000|2021-08-05 06:40:00|725|724.4|725.1|724.5|725.1|724.5|724.6|724|14
1628145900000|2021-08-05 06:45:00|725.2|724.6|724.1|723.5|725.2|724.6|724.1|723.5|26
1628146200000|2021-08-05 06:50:00|724.3|723.7|724.4|723.8|724.6|724|724.2|723.6|30
1628146500000|2021-08-05 06:55:00|724.3|723.7|724.4|723.8|724.6|724|724.1|723.5|12
1628146800000|2021-08-05 07:00:00|724.6|724|723.1|722.5|724.6|724|723.1|722.5|54
1628147100000|2021-08-05 07:05:00|722.9|722.3|723.1|722.5|723.4|722.8|722.6|722|42
1628147400000|2021-08-05 07:10:00|723.3|722.7|722.8|722.2|723.3|722.7|722.8|722.2|25
1628147700000|2021-08-05 07:15:00|722.9|722.3|722.8|722.2|722.9|722.3|722.5|721.9|29
1628148000000|2021-08-05 07:20:00|722.9|722.3|723.4|722.8|723.6|723|722.7|722.1|34
1628148300000|2021-08-05 07:25:00|723.5|722.9|722.9|722.3|723.5|722.9|722.7|722.1|23
1628148600000|2021-08-05 07:30:00|722.4|721.8|723.1|722.5|723.1|722.5|722.2|721.6|27
1628148900000|2021-08-05 07:35:00|723.3|722.7|723.6|723|723.6|723|723.3|722.7|16
1628149200000|2021-08-05 07:40:00|723.7|723.1|724.3|723.7|724.9|724.3|723.7|723.1|37
1628149500000|2021-08-05 07:45:00|724.2|723.6|724.8|724.2|725.2|724.6|723.5|722.9|61
1628149800000|2021-08-05 07:50:00|724.9|724.3|725.3|724.7|725.4|724.8|724.8|724.2|25
1628150100000|2021-08-05 07:55:00|725.4|724.8|726.8|726.2|727.3|726.7|725.3|724.7|63
1628150400000|2021-08-05 08:00:00|726.9|726.3|727.1|726.5|727.1|726.5|726.3|725.7|22
1628150700000|2021-08-05 08:05:00|726.8|726.2|726.8|726.2|727.3|726.7|726.7|726.1|23
1628151000000|2021-08-05 08:10:00|726.7|726.1|726|725.4|727|726.4|725.7|725.1|63
1628151300000|2021-08-05 08:15:00|726.1|725.5|725.5|724.9|726.3|725.7|725.4|724.8|30
1628151600000|2021-08-05 08:20:00|725.6|725|725.2|724.6|725.6|725|725.1|724.5|28
1628151900000|2021-08-05 08:25:00|725.3|724.7|725.8|725.2|725.8|725.2|725|724.4|41
1628152200000|2021-08-05 08:30:00|725.9|725.3|725.8|725.2|726|725.4|725.1|724.5|29
1628152500000|2021-08-05 08:35:00|725.9|725.3|726.9|726.3|727|726.4|725.9|725.3|56
1628152800000|2021-08-05 08:40:00|727|726.4|727|726.4|727|726.4|726.9|726.3|28
1628153100000|2021-08-05 08:45:00|726.9|726.3|728.8|728.2|728.8|728.2|726.3|725.7|99
1628153400000|2021-08-05 08:50:00|728.6|728|729.3|728.7|729.6|729|728.5|727.9|126
1628153700000|2021-08-05 08:55:00|729.4|728.8|728.3|727.7|730.6|730|727.9|727.3|142
1628154000000|2021-08-05 09:00:00|728.4|727.8|727.9|727.3|728.5|727.9|727.6|727|86
1628154300000|2021-08-05 09:05:00|728.1|727.5|728|727.4|728.4|727.8|727.8|727.2|79
1628154600000|2021-08-05 09:10:00|727.9|727.3|728.8|728.2|728.9|728.3|727.8|727.2|16
1628154900000|2021-08-05 09:15:00|728.9|728.3|728.9|728.3|729.1|728.5|728.2|727.6|43
1628155200000|2021-08-05 09:20:00|729.2|728.6|729|728.4|729.6|729|728.5|727.9|72
1628155500000|2021-08-05 09:25:00|728.8|728.2|727.6|727|728.8|728.2|727.6|727|39
1628155800000|2021-08-05 09:30:00|727.7|727.1|727.6|727|728.1|727.5|726.8|726.2|48
1628156100000|2021-08-05 09:35:00|727.7|727.1|728.5|727.9|728.6|728|727.7|727.1|29
1628156400000|2021-08-05 09:40:00|728.7|728.1|728.9|728.3|729.7|729.1|728.7|728.1|35
1628156700000|2021-08-05 09:45:00|728.8|728.2|728.8|728.2|729.2|728.6|728.3|727.7|23
1628157000000|2021-08-05 09:50:00|729|728.4|727.8|727.2|729|728.4|727.8|727.2|6
1628157300000|2021-08-05 09:55:00|727.9|727.3|727.7|727.1|727.9|727.3|727.4|726.8|28
1628157600000|2021-08-05 10:00:00|727.8|727.2|727.8|727.2|728.4|727.8|727.6|727|28
1628157900000|2021-08-05 10:05:00|728.1|727.5|727.8|727.2|728.2|727.6|727.7|727.1|18
1628158200000|2021-08-05 10:10:00|727.7|727.1|728.3|727.7|728.3|727.7|727.3|726.7|48
1628158500000|2021-08-05 10:15:00|728.2|727.6|728.8|728.2|728.9|728.3|727.8|727.2|42
1628158800000|2021-08-05 10:20:00|728.7|728.1|728.7|728.1|728.8|728.2|728.7|728.1|8
1628159100000|2021-08-05 10:25:00|728.3|727.7|729.2|728.6|729.2|728.6|728.3|727.7|62
1628159400000|2021-08-05 10:30:00|728.9|728.3|729.4|728.8|729.4|728.8|728.7|728.1|19
1628159700000|2021-08-05 10:35:00|729.3|728.7|729.5|728.9|729.8|729.2|729.2|728.6|53
1628160000000|2021-08-05 10:40:00|729.7|729.1|729.8|729.2|730.4|729.8|729.7|729.1|46
1628160300000|2021-08-05 10:45:00|729.7|729.1|729.8|729.2|730.1|729.5|729.5|728.9|15
1628160600000|2021-08-05 10:50:00|729.6|729|730.1|729.5|730.2|729.6|729.6|729|8
1628160900000|2021-08-05 10:55:00|730.2|729.6|730.1|729.5|730.3|729.7|729.9|729.3|16
1628161200000|2021-08-05 11:00:00|730|729.4|730.5|729.9|730.8|730.2|729.8|729.2|21
1628161500000|2021-08-05 11:05:00|730.4|729.8|730.2|729.6|730.8|730.2|730|729.4|36
1628161800000|2021-08-05 11:10:00|729.9|729.3|729.6|729|729.9|729.3|729.3|728.7|25
1628162100000|2021-08-05 11:15:00|729.7|729.1|729.7|729.1|729.7|729.1|729.3|728.7|59
1628162400000|2021-08-05 11:20:00|729.6|729|729.2|728.6|729.7|729.1|728.4|727.8|148
1628162700000|2021-08-05 11:25:00|729.3|728.7|729.8|729.2|730.1|729.5|729.2|728.6|31
1628163000000|2021-08-05 11:30:00|729.7|729.1|729.9|729.3|730.4|729.8|729.7|729.1|40
1628163300000|2021-08-05 11:35:00|729.8|729.2|730.2|729.6|730.5|729.9|729.8|729.2|67
1628163600000|2021-08-05 11:40:00|729.9|729.3|729.7|729.1|730.1|729.5|729.3|728.7|28
1628163900000|2021-08-05 11:45:00|729.4|728.8|729.1|728.5|729.4|728.8|728.3|727.7|59
1628164200000|2021-08-05 11:50:00|729|728.4|729.3|728.7|729.5|728.9|729|728.4|8
1628164500000|2021-08-05 11:55:00|729.4|728.8|730.3|729.7|730.7|730.1|729.3|728.7|19
1628164800000|2021-08-05 12:00:00|730.7|730.1|730.1|729.5|730.7|730.1|729.9|729.3|60
1628165100000|2021-08-05 12:05:00|730.2|729.6|730.3|729.7|730.8|730.2|730.1|729.5|73
1628165400000|2021-08-05 12:10:00|730.1|729.5|729.8|729.2|730.1|729.5|729.7|729.1|30
1628165700000|2021-08-05 12:15:00|729.9|729.3|730.4|729.8|730.6|730|729.8|729.2|34
1628166000000|2021-08-05 12:20:00|730.3|729.7|726.6|726|730.3|729.7|726.3|725.7|221
1628166300000|2021-08-05 12:25:00|726.4|725.8|727.9|727.3|727.9|727.3|726.4|725.8|116
1628166600000|2021-08-05 12:30:00|728|727.4|728.7|728.1|728.9|728.3|728|727.4|71
1628166900000|2021-08-05 12:35:00|728.6|728|728.5|727.9|728.7|728.1|728.1|727.5|33
1628167200000|2021-08-05 12:40:00|728.6|728|727.8|727.2|728.7|728.1|727.8|727.2|66
1628170200000|2021-08-05 13:30:00|728.2|727.6|730.7|730.1|732.9|732.3|727.9|727.3|1487
1628170500000|2021-08-05 13:35:00|730.5|729.9|727.4|726.8|731.6|731|727|726.4|737
1628170800000|2021-08-05 13:40:00|727.3|726.7|722.1|721.5|727.6|727|721.5|720.9|1572
1628171100000|2021-08-05 13:45:00|722.3|721.7|723.1|722.5|726|725.4|721.8|721.2|1913
1628171400000|2021-08-05 13:50:00|723.6|723|723.2|722.6|724.8|724.2|722.8|722.2|852
1628171700000|2021-08-05 13:55:00|723.3|722.7|723.5|722.9|724.9|724.3|722.8|722.2|428
1628172000000|2021-08-05 14:00:00|723.6|723|724.9|724.3|724.9|724.3|722.8|722.2|434
1628172300000|2021-08-05 14:05:00|725.2|724.6|726.4|725.8|726.5|725.9|724.7|724.1|499
1628172600000|2021-08-05 14:10:00|726.5|725.9|727.2|726.6|728|727.4|725.9|725.3|634
1628172900000|2021-08-05 14:15:00|727.3|726.7|725.5|724.9|728|727.4|724.7|724.1|507
1628173200000|2021-08-05 14:20:00|725.6|725|726|725.4|726.7|726.1|724.8|724.2|692
1628173500000|2021-08-05 14:25:00|726.3|725.7|726.3|725.7|728.1|727.5|725.7|725.1|411
1628173800000|2021-08-05 14:30:00|726.1|725.5|724.8|724.2|726.5|725.9|724.5|723.9|339
1628174100000|2021-08-05 14:35:00|724.5|723.9|724.4|723.8|725.2|724.6|723.6|723|560
1628174400000|2021-08-05 14:40:00|724.3|723.7|723.9|723.3|724.3|723.7|723.4|722.8|229
1628174700000|2021-08-05 14:45:00|723.8|723.2|724.7|724.1|724.9|724.3|723.7|723.1|344
1628175000000|2021-08-05 14:50:00|724.4|723.8|724.9|724.3|725.3|724.7|723.9|723.3|337
1628175300000|2021-08-05 14:55:00|724.7|724.1|725.6|725|726.3|725.7|724.7|724.1|238
1628175600000|2021-08-05 15:00:00|725.7|725.1|725.3|724.7|726.2|725.6|724.8|724.2|539
1628175900000|2021-08-05 15:05:00|725.5|724.9|726.1|725.5|726.3|725.7|724.4|723.8|360
1628176200000|2021-08-05 15:10:00|726.2|725.6|725.7|725.1|726.2|725.6|725.5|724.9|188
1628176500000|2021-08-05 15:15:00|725.3|724.7|724.4|723.8|725.3|724.7|724.4|723.8|259
1628176800000|2021-08-05 15:20:00|724.5|723.9|724.9|724.3|725.1|724.5|724.1|723.5|180
1628177100000|2021-08-05 15:25:00|725|724.4|726.9|726.3|726.9|726.3|724.9|724.3|267
1628177400000|2021-08-05 15:30:00|726.7|726.1|728|727.4|728.5|727.9|726.7|726.1|1311
1628177700000|2021-08-05 15:35:00|727.8|727.2|726.4|725.8|728|727.4|726.2|725.6|454
1628178000000|2021-08-05 15:40:00|726.3|725.7|725.9|725.3|726.4|725.8|725.8|725.2|200
1628178300000|2021-08-05 15:45:00|725.8|725.2|724.7|724.1|725.8|725.2|724|723.4|672
1628178600000|2021-08-05 15:50:00|724.8|724.2|725.4|724.8|725.4|724.8|724.4|723.8|298
1628178900000|2021-08-05 15:55:00|725.2|724.6|724.9|724.3|725.2|724.6|724.4|723.8|160
1628179200000|2021-08-05 16:00:00|724.8|724.2|725|724.4|725.7|725.1|724.7|724.1|433
1628179500000|2021-08-05 16:05:00|724.8|724.2|724.7|724.1|725|724.4|724.4|723.8|522
1628179800000|2021-08-05 16:10:00|724.8|724.2|724.7|724.1|725.4|724.8|724.7|724.1|276
1628180100000|2021-08-05 16:15:00|724.4|723.8|722.6|722|724.4|723.8|722.3|721.7|680
1628180400000|2021-08-05 16:20:00|722.7|722.1|721.5|720.9|722.8|722.2|721.2|720.6|330
1628180700000|2021-08-05 16:25:00|721.1|720.5|721.8|721.2|721.9|721.3|720.6|720|435
1628181000000|2021-08-05 16:30:00|721.9|721.3|721.4|720.8|722.4|721.8|721.3|720.7|294
1628181300000|2021-08-05 16:35:00|721.5|720.9|721.1|720.5|722.6|722|721|720.4|370
1628181600000|2021-08-05 16:40:00|721.2|720.6|721.6|721|722.3|721.7|721.1|720.5|913
1628181900000|2021-08-05 16:45:00|721.7|721.1|722.1|721.5|722.3|721.7|721.3|720.7|403
1628182200000|2021-08-05 16:50:00|722|721.4|721.6|721|722.1|721.5|721|720.4|107
1628182500000|2021-08-05 16:55:00|721.5|720.9|721.5|720.9|721.8|721.2|721.3|720.7|182
1628182800000|2021-08-05 17:00:00|721.4|720.8|721.4|720.8|721.7|721.1|720.8|720.2|235
1628183100000|2021-08-05 17:05:00|721.5|720.9|721.3|720.7|722.1|721.5|721.1|720.5|255
1628183400000|2021-08-05 17:10:00|721.4|720.8|720.9|720.3|721.6|721|720.6|720|102
1628183700000|2021-08-05 17:15:00|720.8|720.2|720.6|720|721.1|720.5|720.6|720|192
1628184000000|2021-08-05 17:20:00|720.7|720.1|719.6|719|720.7|720.1|718.6|718|405
1628184300000|2021-08-05 17:25:00|719.7|719.1|719.8|719.2|720.3|719.7|719.3|718.7|215
1628184600000|2021-08-05 17:30:00|719.9|719.3|719.7|719.1|719.9|719.3|719.2|718.6|200
1628184900000|2021-08-05 17:35:00|719.6|719|720|719.4|720|719.4|719.5|718.9|118
1628185200000|2021-08-05 17:40:00|720.4|719.8|719.9|719.3|720.9|720.3|719.6|719|638
1628185500000|2021-08-05 17:45:00|719.8|719.2|719.6|719|720|719.4|719.6|719|171
1628185800000|2021-08-05 17:50:00|719.5|718.9|719.9|719.3|720.1|719.5|719.5|718.9|567
1628186100000|2021-08-05 17:55:00|719.8|719.2|720.4|719.8|720.8|720.2|719.4|718.8|212
1628186400000|2021-08-05 18:00:00|720.3|719.7|719.8|719.2|720.4|719.8|719.6|719|250
1628186700000|2021-08-05 18:05:00|719.9|719.3|719.4|718.8|720.4|719.8|719.1|718.5|376
1628187000000|2021-08-05 18:10:00|719.3|718.7|721.2|720.6|722.2|721.6|718.2|717.6|2752
1628187300000|2021-08-05 18:15:00|721.3|720.7|721.5|720.9|722.2|721.6|721|720.4|624
1628208000000|2021-08-06 00:00:00|721.1|720.5|720.3|719.7|722.3|721.7|719.9|719.3|275
1628208300000|2021-08-06 00:05:00|720.1|719.5|720.6|720|721.1|720.5|720.1|719.5|75
1628208600000|2021-08-06 00:10:00|720.8|720.2|720.3|719.7|721.1|720.5|720.1|719.5|56
1628208900000|2021-08-06 00:15:00|720.5|719.9|720.3|719.7|720.7|720.1|720.2|719.6|47
1628209200000|2021-08-06 00:20:00|720.2|719.6|720.3|719.7|720.5|719.9|720.1|719.5|15
1628209500000|2021-08-06 00:25:00|720.1|719.5|720.1|719.5|720.4|719.8|719.8|719.2|41
1628209800000|2021-08-06 00:30:00|719.8|719.2|719.3|718.7|719.8|719.2|719.2|718.6|23
1628210100000|2021-08-06 00:35:00|719.6|719|719.3|718.7|719.8|719.2|719.3|718.7|24
1628210400000|2021-08-06 00:40:00|719.6|719|719.3|718.7|719.8|719.2|719.1|718.5|21
1628210700000|2021-08-06 00:45:00|719.2|718.6|719.3|718.7|719.4|718.8|719.2|718.6|22
1628211000000|2021-08-06 00:50:00|719.2|718.6|718.9|718.3|719.3|718.7|718.8|718.2|22
1628211300000|2021-08-06 00:55:00|719.1|718.5|719.1|718.5|719.1|718.5|718.8|718.2|29
1628211600000|2021-08-06 01:00:00|719.2|718.6|719.6|719|719.8|719.2|719.1|718.5|30
1628211900000|2021-08-06 01:05:00|719.7|719.1|719.8|719.2|719.8|719.2|719.6|719|18
1628212200000|2021-08-06 01:10:00|719.7|719.1|720.1|719.5|720.2|719.6|719.6|719|16
1628212500000|2021-08-06 01:15:00|720.2|719.6|720.1|719.5|720.3|719.7|719.9|719.3|33
1628212800000|2021-08-06 01:20:00|720.2|719.6|720.6|720|721.3|720.3|720.1|719.5|38
1628213100000|2021-08-06 01:25:00|720.4|719.8|720.3|719.7|720.6|720|720.1|719.5|8
1628213400000|2021-08-06 01:30:00|720.4|719.8|720.7|720.1|720.7|720.1|720.4|719.8|2
1628213700000|2021-08-06 01:35:00|720.8|720.2|720.8|720.2|720.9|720.3|720.7|720.1|10
1628214000000|2021-08-06 01:40:00|720.7|720.1|720.6|720|720.8|720.2|720.5|719.9|17
1628214300000|2021-08-06 01:45:00|720.7|720.1|720.7|720.1|720.8|720.2|720.6|720|16
1628214600000|2021-08-06 01:50:00|720.8|720.2|720.6|720|720.8|720.2|720.3|719.7|4
1628214900000|2021-08-06 01:55:00|720.7|720.1|720.8|720.2|720.9|720.3|720.4|719.8|9
1628215200000|2021-08-06 02:00:00|720.9|720.3|720.9|720.3|721.1|720.5|720.9|720.3|14
1628215500000|2021-08-06 02:05:00|720.6|720|720.9|720.3|720.9|720.3|720.6|720|8
1628215800000|2021-08-06 02:10:00|720.8|720.2|720.4|719.8|720.8|720.2|720.4|719.8|2
1628216100000|2021-08-06 02:15:00|720.2|719.6|720|719.4|720.2|719.6|720|719.4|6
1628216400000|2021-08-06 02:20:00|719.9|719.3|719.7|719.1|719.9|719.3|719.7|719.1|5
1628216700000|2021-08-06 02:25:00|719.6|719|719.6|719|719.7|719.1|719.4|718.8|8
1628217000000|2021-08-06 02:30:00|719.7|719.1|719.9|719.3|720.2|719.6|719.6|719|15
1628217300000|2021-08-06 02:35:00|720.2|719.6|720.4|719.8|720.4|719.8|719.9|719.3|10
1628217600000|2021-08-06 02:40:00|720.3|719.7|720.2|719.6|720.4|719.8|720.2|719.6|5
1628217900000|2021-08-06 02:45:00|720.3|719.7|720|719.4|720.4|719.8|720|719.4|0
1628218200000|2021-08-06 02:50:00|720.1|719.5|719.7|719.1|720.2|719.6|719.7|719.1|16
1628218500000|2021-08-06 02:55:00|719.6|719|719.6|719|719.6|719|719.6|719|0
1628218800000|2021-08-06 03:00:00|719.7|719.1|720.1|719.5|720.1|719.5|719.6|719|4
1628219100000|2021-08-06 03:05:00|720|719.4|720.1|719.5|720.2|719.6|720|719.4|0
1628219400000|2021-08-06 03:10:00|720|719.4|720|719.4|720.2|719.6|719.9|719.3|6
1628219700000|2021-08-06 03:15:00|720.2|719.6|720.1|719.5|720.2|719.6|720.1|719.5|1
1628220000000|2021-08-06 03:20:00|720|719.4|720.2|719.6|720.2|719.6|719.9|719.3|1
1628220300000|2021-08-06 03:25:00|720.1|719.5|720.2|719.6|720.2|719.6|720.1|719.5|0
1628220600000|2021-08-06 03:30:00|720.1|719.5|720.2|719.6|720.2|719.6|719.9|719.3|2
1628220900000|2021-08-06 03:35:00|720.1|719.5|720.1|719.5|720.2|719.6|719.9|719.3|2
1628221200000|2021-08-06 03:40:00|720.2|719.6|720.1|719.5|720.2|719.6|720.1|719.5|0
1628221500000|2021-08-06 03:45:00|720.2|719.6|720.2|719.6|720.2|719.6|720.1|719.5|0
1628221800000|2021-08-06 03:50:00|720.1|719.5|720.2|719.6|720.2|719.6|720.1|719.5|1
1628222100000|2021-08-06 03:55:00|720.1|719.5|720.4|719.8|720.4|719.8|720.1|719.5|3
1628222400000|2021-08-06 04:00:00|720.1|719.5|720.1|719.5|720.3|719.7|719.9|719.3|11
1628222700000|2021-08-06 04:05:00|720.2|719.6|719.9|719.3|720.2|719.6|719.8|719.2|4
1628223000000|2021-08-06 04:10:00|720|719.4|719.8|719.2|720.1|719.5|719.8|719.2|16
1628223300000|2021-08-06 04:15:00|719.9|719.3|719.9|719.3|720|719.4|719.8|719.2|9
1628223600000|2021-08-06 04:20:00|||||||||2
1628223900000|2021-08-06 04:25:00|719.8|719.2|719.4|718.8|719.8|719.2|719.4|718.8|7
1628224200000|2021-08-06 04:30:00|719.2|718.6|718.7|718.1|719.2|718.6|718.6|718|26
1628224500000|2021-08-06 04:35:00|718.8|718.2|718.8|718.2|718.9|718.3|718.8|718.2|1
1628224800000|2021-08-06 04:40:00|718.9|718.3|718.1|717.5|718.9|718.3|718|717.4|36
1628225100000|2021-08-06 04:45:00|718.2|717.6|718.4|717.8|718.5|717.9|718.1|717.5|10
1628225400000|2021-08-06 04:50:00|718.5|717.9|718.5|717.9|718.5|717.9|718.4|717.8|8
1628225700000|2021-08-06 04:55:00|718.6|718|718.5|717.9|718.9|718.3|718.5|717.9|6
1628226000000|2021-08-06 05:00:00|718.6|718|718.4|717.8|718.6|718|718.4|717.8|3
1628226300000|2021-08-06 05:05:00|718.3|717.7|718.1|717.5|718.3|717.7|718|717.4|9
1628226600000|2021-08-06 05:10:00|718|717.4|718.1|717.5|718.4|717.8|718|717.4|12
1628226900000|2021-08-06 05:15:00|718.3|717.7|718.1|717.5|718.3|717.7|718|717.4|12
1628227200000|2021-08-06 05:20:00|718|717.4|718.3|717.7|718.4|717.8|717.9|717.3|7
1628227500000|2021-08-06 05:25:00|718.1|717.5|718.1|717.5|718.2|717.6|718.1|717.5|6
1628227800000|2021-08-06 05:30:00|718.2|717.6|718.1|717.5|718.5|717.9|718|717.4|34
1628228100000|2021-08-06 05:35:00|717.9|717.3|718.8|718.2|718.9|718.3|717.9|717.3|29
1628228400000|2021-08-06 05:40:00|718.7|718.1|718.7|718.1|719.2|718.6|718.5|717.9|46
1628228700000|2021-08-06 05:45:00|718.6|718|718.7|718.1|718.7|718.1|718.4|717.8|7
1628229000000|2021-08-06 05:50:00|718.6|718|718.9|718.3|719.1|718.5|718.5|717.9|20
1628229300000|2021-08-06 05:55:00|719|718.4|719.1|718.5|719.2|718.6|718.9|718.3|20
1628229600000|2021-08-06 06:00:00|719|718.4|719.5|718.9|719.7|719.1|718.9|718.3|15
1628229900000|2021-08-06 06:05:00|719.7|719.1|720.2|719.6|720.8|720.2|719.6|719|35
1628230200000|2021-08-06 06:10:00|720.3|719.7|720|719.4|720.3|719.7|719.8|719.2|17
1628230500000|2021-08-06 06:15:00|720.1|719.5|720|719.4|720.1|719.5|719.9|719.3|2
1628230800000|2021-08-06 06:20:00|719.9|719.3|720.4|719.8|720.4|719.8|719.9|719.3|9
1628231100000|2021-08-06 06:25:00|720.5|719.9|720.3|719.7|720.5|719.9|720.1|719.5|8
1628231400000|2021-08-06 06:30:00|720.2|719.6|720.4|719.8|720.5|719.9|720.2|719.6|3
1628231700000|2021-08-06 06:35:00|720.5|719.9|720.1|719.5|720.5|719.9|720.1|719.5|5
1628232000000|2021-08-06 06:40:00|720.2|719.6|719.9|719.3|720.3|719.7|719.9|719.3|8
1628232300000|2021-08-06 06:45:00|719.8|719.2|720|719.4|720.1|719.5|719.7|719.1|13
1628232600000|2021-08-06 06:50:00|719.9|719.3|719.9|719.3|720.2|719.6|719.7|719.1|8
1628232900000|2021-08-06 06:55:00|719.8|719.2|719.9|719.3|719.9|719.3|719.6|719|10
1628233200000|2021-08-06 07:00:00|719.8|719.2|719.1|718.5|719.9|719.3|719.1|718.5|22
1628233500000|2021-08-06 07:05:00|718.9|718.3|719.9|719.3|720|719.4|718.8|718.2|57
1628233800000|2021-08-06 07:10:00|719.8|719.2|720.2|719.6|720.4|719.8|719.4|718.8|26
1628234100000|2021-08-06 07:15:00|720.3|719.7|720|719.4|720.4|719.8|720|719.4|6
1628234400000|2021-08-06 07:20:00|720.2|719.6|720.9|720.3|721.1|720.5|720.2|719.6|14
1628234700000|2021-08-06 07:25:00|720.6|720|721.4|720.8|721.8|721.2|720.6|720|136
1628235000000|2021-08-06 07:30:00|721.5|720.9|721.5|720.9|721.5|720.9|721.4|720.8|5
1628235300000|2021-08-06 07:35:00|721.1|720.5|721.9|721.3|721.9|721.3|721|720.4|13
1628235600000|2021-08-06 07:40:00|721.8|721.2|722.7|722.1|723.1|722.5|721.7|721.1|52
1628235900000|2021-08-06 07:45:00|722.6|722|722.4|721.8|722.9|722.3|722.4|721.8|26
1628236200000|2021-08-06 07:50:00|722.3|721.7|722.4|721.8|722.5|721.9|722.2|721.6|19
1628236500000|2021-08-06 07:55:00|722.3|721.7|721.3|720.7|722.5|721.9|721.3|720.7|33
1628236800000|2021-08-06 08:00:00|721.2|720.6|721.2|720.6|721.4|720.8|721|720.4|31
1628237100000|2021-08-06 08:05:00|721.4|720.8|719.8|719.2|721.4|720.8|719.2|718.6|66
1628237400000|2021-08-06 08:10:00|719.7|719.1|720.1|719.5|720.6|720|719.4|718.8|63
1628237700000|2021-08-06 08:15:00|720|719.4|720.2|719.6|720.3|719.7|719.9|719.3|5
1628238000000|2021-08-06 08:20:00|720.3|719.7|719.9|719.3|720.3|719.7|719.9|719.3|11
1628238300000|2021-08-06 08:25:00|720.2|719.6|719.1|718.5|720.2|719.6|719.1|718.5|222
1628238600000|2021-08-06 08:30:00|719.2|718.6|719.1|718.5|719.4|718.8|719|718.4|66
1628238900000|2021-08-06 08:35:00|719.3|718.7|719.1|718.5|719.7|719.1|719|718.4|90
1628239200000|2021-08-06 08:40:00|719|718.4|719.3|718.7|719.4|718.8|718.8|718.2|45
1628239500000|2021-08-06 08:45:00|719.2|718.6|721.2|720.6|721.2|720.6|719.1|718.5|54
1628239800000|2021-08-06 08:50:00|721.3|720.7|720.7|720.1|721.8|721.2|720.7|720.1|53
1628240100000|2021-08-06 08:55:00|720.5|719.9|720.7|720.1|721.3|720.7|720.5|719.9|30
1628240400000|2021-08-06 09:00:00|720.9|720.3|720.4|719.8|721.1|720.5|720.3|719.7|75
1628240700000|2021-08-06 09:05:00|720.3|719.7|721.2|720.6|721.2|720.6|720.2|719.6|21
1628241000000|2021-08-06 09:10:00|721.1|720.5|722.3|721.7|722.4|721.8|721.1|720.5|47
1628241300000|2021-08-06 09:15:00|722.4|721.8|722.1|721.5|723|722.4|722|721.4|45
1628241600000|2021-08-06 09:20:00|722.5|721.9|722.5|721.9|722.6|722|722.4|721.8|6
1628241900000|2021-08-06 09:25:00|722.7|722.1|722.7|722.1|722.7|722.1|722.5|721.9|16
1628242200000|2021-08-06 09:30:00|722.6|722|723.7|723.1|723.8|723.2|722.6|722|56
1628242500000|2021-08-06 09:35:00|723.8|723.2|724.5|723.9|724.9|724.3|723.7|723.1|63
1628242800000|2021-08-06 09:40:00|724.6|724|724.4|723.8|724.9|724.3|724.4|723.8|55
1628243100000|2021-08-06 09:45:00|724.5|723.9|724.4|723.8|724.7|724.1|724.2|723.6|37
1628243400000|2021-08-06 09:50:00|724.3|723.7|724.6|724|724.7|724.1|724.2|723.6|33
1628243700000|2021-08-06 09:55:00|724.5|723.9|724.9|724.3|725|724.4|724.4|723.8|46
1628244000000|2021-08-06 10:00:00|724.7|724.1|724.7|724.1|725.3|724.7|724.7|724.1|44
1628244300000|2021-08-06 10:05:00|724.6|724|724.4|723.8|724.6|724|723.7|723.1|67
1628244600000|2021-08-06 10:10:00|724.8|724.2|725.1|724.5|725.2|724.6|724.4|723.8|51
1628244900000|2021-08-06 10:15:00|724.9|724.3|725.5|724.9|725.6|725|724.9|724.3|47
1628245200000|2021-08-06 10:20:00|725.9|725.3|725.9|725.3|726.2|725.6|725.7|725.1|39
1628245500000|2021-08-06 10:25:00|725.7|725.1|725.7|725.1|725.9|725.3|725.4|724.8|31
1628245800000|2021-08-06 10:30:00|725.8|725.2|725.9|725.3|726.4|725.8|725.8|725.2|151
1628246100000|2021-08-06 10:35:00|726.2|725.6|724.9|724.3|726.2|725.6|724.3|723.7|71
1628246400000|2021-08-06 10:40:00|725|724.4|725.8|725.2|725.8|725.2|724.8|724.2|26
1628246700000|2021-08-06 10:45:00|725.7|725.1|725.9|725.3|726|725.4|725.7|725.1|19
1628247000000|2021-08-06 10:50:00|726|725.4|726.2|725.6|726.3|725.7|725.9|725.3|18
1628247300000|2021-08-06 10:55:00|726|725.4|725.7|725.1|726|725.4|725.7|725.1|24
1628247600000|2021-08-06 11:00:00|725.9|725.3|725.7|725.1|726|725.4|725.7|725.1|52
1628247900000|2021-08-06 11:05:00|725.4|724.8|725.8|725.2|725.9|725.3|725.4|724.8|16
1628248200000|2021-08-06 11:10:00|725.7|725.1|725.7|725.1|726|725.4|725.7|725.1|19
1628248500000|2021-08-06 11:15:00|725.4|724.8|725.7|725.1|725.7|725.1|725.2|724.6|26
1628248800000|2021-08-06 11:20:00|725.6|725|725.7|725.1|726.2|725.6|725.6|725|26
1628249100000|2021-08-06 11:25:00|725.8|725.2|726.4|725.8|726.4|725.8|725.8|725.2|27
1628249400000|2021-08-06 11:30:00|726.3|725.7|726.3|725.7|726.4|725.8|726.1|725.5|25
1628249700000|2021-08-06 11:35:00|726.4|725.8|726.6|726|727|726.4|725.9|725.3|61
1628250000000|2021-08-06 11:40:00|726.4|725.8|727.2|726.6|727.4|726.8|726.4|725.8|115
1628250300000|2021-08-06 11:45:00|727.1|726.5|726.1|725.5|727.2|726.6|726.1|725.5|27
1628250600000|2021-08-06 11:50:00|726|725.4|725.8|725.2|726|725.4|725.5|724.9|28
1628250900000|2021-08-06 11:55:00|726.1|725.5|725.8|725.2|726.1|725.5|725.7|725.1|18
1628251200000|2021-08-06 12:00:00|726|725.4|725.9|725.3|726.2|725.6|725.7|725.1|29
1628251500000|2021-08-06 12:05:00|726|725.4|727.1|726.5|727.1|726.5|726|725.4|95
1628251800000|2021-08-06 12:10:00|726.9|726.3|726.4|725.8|727.1|726.5|726.4|725.8|50
1628252100000|2021-08-06 12:15:00|726.5|725.9|726.7|726.1|726.9|726.3|726.1|725.5|54
1628252400000|2021-08-06 12:20:00|726.6|726|726.9|726.3|726.9|726.3|726.4|725.8|92
1628252700000|2021-08-06 12:25:00|727|726.4|724.8|724.2|727.2|726.6|724.7|724.1|3169
1628253000000|2021-08-06 12:30:00|725|724.4|725|724.4|725.2|724.6|724.1|723.5|190
1628253300000|2021-08-06 12:35:00|725.1|724.5|726.3|725.7|726.4|725.8|724.7|724.1|81
1628253600000|2021-08-06 12:40:00|726.4|725.8|726.3|725.7|726.4|725.8|725.8|725.2|76
1628256600000|2021-08-06 13:30:00|726.2|725.6|727.4|726.8|733.5|732.9|726.2|725.6|1922
1628256900000|2021-08-06 13:35:00|727.5|726.9|727.1|726.5|729.2|728.6|726.2|725.6|852
1628257200000|2021-08-06 13:40:00|727.2|726.6|724.8|724.2|727.7|727.1|724.4|723.8|897
1628257500000|2021-08-06 13:45:00|724.9|724.3|725.4|724.8|725.9|725.3|723.4|722.8|1066
1628257800000|2021-08-06 13:50:00|725.1|724.5|725.7|725.1|726|725.4|724.8|724.2|1175
1628258100000|2021-08-06 13:55:00|725.6|725|724.7|724.1|726.4|725.8|724.4|723.8|501
1628258400000|2021-08-06 14:00:00|724.9|724.3|727.2|726.6|727.6|727|724.7|724.1|904
1628258700000|2021-08-06 14:05:00|727.3|726.7|727.4|726.8|727.8|727.2|726.8|726.2|289
1628259000000|2021-08-06 14:10:00|727.6|727|729|728.4|729.9|729.3|727.6|727|1116
1628259300000|2021-08-06 14:15:00|729.1|728.5|729.1|728.5|730.1|729.5|728.9|728.3|798
1628259600000|2021-08-06 14:20:00|729.2|728.6|727.6|727|729.5|728.9|727.4|726.8|543
1628259900000|2021-08-06 14:25:00|727.7|727.1|728.5|727.9|729.1|728.5|727.4|726.8|275
1628260200000|2021-08-06 14:30:00|728.4|727.8|728.9|728.3|728.9|728.3|727.6|727|491
1628260500000|2021-08-06 14:35:00|728.8|728.2|730|729.4|730|729.4|727.4|726.8|424
1628260800000|2021-08-06 14:40:00|729.9|729.3|730|729.4|730.3|729.7|728.7|728.1|757
1628261100000|2021-08-06 14:45:00|730.2|729.6|731.7|731.1|732|731.4|730|729.4|344
1628261400000|2021-08-06 14:50:00|731.8|731.2|731.4|730.8|732.5|731.9|731.1|730.5|796
1628261700000|2021-08-06 14:55:00|731.2|730.6|731.6|731|731.7|731.1|730.4|729.8|337
1628262000000|2021-08-06 15:00:00|731.7|731.1|731.2|730.6|732.1|731.5|730.9|730.3|448
1628262300000|2021-08-06 15:05:00|731.3|730.7|729.1|728.5|731.4|730.8|729|728.4|647
1628262600000|2021-08-06 15:10:00|729|728.4|728.5|727.9|729|728.4|727.7|727.1|461
1628262900000|2021-08-06 15:15:00|728.6|728|728.7|728.1|729.5|728.9|728.5|727.9|245
1628263200000|2021-08-06 15:20:00|729|728.4|729.1|728.5|729.7|729.1|729|728.4|212
1628263500000|2021-08-06 15:25:00|729.2|728.6|729|728.4|729.7|729.1|728.7|728.1|180
1628263800000|2021-08-06 15:30:00|728.9|728.3|728.1|727.5|728.9|728.3|727.6|727|410
1628264100000|2021-08-06 15:35:00|728|727.4|726.6|726|728.6|728|726.5|725.9|444
1628264400000|2021-08-06 15:40:00|726.7|726.1|726.8|726.2|727.2|726.6|726.6|726|270
1628264700000|2021-08-06 15:45:00|726.7|726.1|727.5|726.9|727.5|726.9|726.7|726.1|232
1628265000000|2021-08-06 15:50:00|727.7|727.1|728|727.4|728.2|727.6|726.9|726.3|339
1628265300000|2021-08-06 15:55:00|727.9|727.3|726.9|726.3|728.7|728.1|726.9|726.3|1568
1628265600000|2021-08-06 16:00:00|726.6|726|728.3|727.7|728.3|727.7|726.4|725.8|281
1628265900000|2021-08-06 16:05:00|728.4|727.8|727.8|727.2|728.4|727.8|727.6|727|223
1628266200000|2021-08-06 16:10:00|727.6|727|726.9|726.3|727.9|727.3|726.5|725.9|237
1628266500000|2021-08-06 16:15:00|726.8|726.2|727.1|726.5|727.8|727.2|726.8|726.2|265
1628266800000|2021-08-06 16:20:00|727.2|726.6|727|726.4|727.4|726.8|726.5|725.9|528
1628267100000|2021-08-06 16:25:00|727.1|726.5|726.8|726.2|727.7|727.1|725.9|725.3|457
1628267400000|2021-08-06 16:30:00|726.7|726.1|727.5|726.9|727.7|727.1|726.4|725.8|210
1628267700000|2021-08-06 16:35:00|728|727.4|728.2|727.6|728.6|728|727.9|727.3|220
1628268000000|2021-08-06 16:40:00|728.3|727.7|728.5|727.9|729|728.4|728.2|727.6|201
1628268300000|2021-08-06 16:45:00|728.6|728|729.6|729|729.9|729.3|728.5|727.9|301
1628268600000|2021-08-06 16:50:00|729.7|729.1|729.7|729.1|729.9|729.3|729.3|728.7|211
1628268900000|2021-08-06 16:55:00|729.8|729.2|730.9|730.3|731|730.4|729.7|729.1|347
1628269200000|2021-08-06 17:00:00|731|730.4|730.3|729.7|731|730.4|730|729.4|399
1628269500000|2021-08-06 17:05:00|730.4|729.8|730.2|729.6|730.6|730|730.1|729.5|151
1628269800000|2021-08-06 17:10:00|730.1|729.5|731.2|730.6|731.2|730.6|730.1|729.5|193
1628270100000|2021-08-06 17:15:00|731.1|730.5|730.3|729.7|731.5|730.9|729.9|729.3|305
1628270400000|2021-08-06 17:20:00|730.4|729.8|730.6|730|730.9|730.3|730.1|729.5|1107
1628270700000|2021-08-06 17:25:00|730.7|730.1|730.2|729.6|730.7|730.1|729.8|729.2|394
1628271000000|2021-08-06 17:30:00|730.1|729.5|730.2|729.6|730.3|729.7|730|729.4|266
1628271300000|2021-08-06 17:35:00|730.3|729.7|729.9|729.3|730.7|730.1|729.6|729|2716
1628271600000|2021-08-06 17:40:00|729.8|729.2|729.6|729|730.1|729.5|729.6|729|1738
1628271900000|2021-08-06 17:45:00|729.4|728.8|729.8|729.2|730.2|729.6|728.9|728.3|967
1628272200000|2021-08-06 17:50:00|729.7|729.1|729.1|728.5|730|729.4|728.6|728|544
1628272500000|2021-08-06 17:55:00|729|728.4|729.1|728.5|729.6|729|728.8|728.2|405
1628272800000|2021-08-06 18:00:00|729.2|728.6|728.6|728|729.2|728.6|728.3|727.7|765
1628273100000|2021-08-06 18:05:00|728.5|727.9|729.4|728.8|730.3|729.7|728.2|727.6|2750
1628273400000|2021-08-06 18:10:00|729.7|729.1|728.4|727.8|730|729.4|727.9|727.3|3484
1628273700000|2021-08-06 18:15:00|728.3|727.7|730|728.5|730.1|729.4|728.1|727.5|1377
1628467200000|2021-08-09 00:00:00|730.4|729.8|729.1|728.5|731.4|730.8|728.4|727.8|668
1628467500000|2021-08-09 00:05:00|729|728.4|731.8|731.2|732.5|731.9|728.9|728.3|309
1628467800000|2021-08-09 00:10:00|731.7|731.1|730.9|730.3|732.1|731.5|730.8|730.2|120
1628468100000|2021-08-09 00:15:00|730.7|730.1|728.8|728.2|730.8|730.2|728.5|727.9|194
1628468400000|2021-08-09 00:20:00|728.6|728|729.5|728.9|729.7|729.1|728.4|727.8|82
1628468700000|2021-08-09 00:25:00|729.7|729.1|729.3|728.7|729.7|729.1|728.9|728.3|21
1628469000000|2021-08-09 00:30:00|729.2|728.6|728.9|728.3|729.2|728.6|728.9|728.3|8
1628469300000|2021-08-09 00:35:00|728.7|728.1|729.1|728.5|729.2|728.6|728.4|727.8|72
1628469600000|2021-08-09 00:40:00|728.9|728.3|729|728.4|729.2|728.6|728.8|728.2|8
1628469900000|2021-08-09 00:45:00|728.9|728.3|729.2|728.6|729.4|728.8|728.9|728.3|76
1628470200000|2021-08-09 00:50:00|729.1|728.5|729.2|728.6|729.2|728.6|728.9|728.3|12
1628470500000|2021-08-09 00:55:00|729.4|728.8|729.9|729.3|730.2|729.6|729.2|728.6|30
1628470800000|2021-08-09 01:00:00|729.8|729.2|728.8|728.2|729.9|729.3|728.8|728.2|13
1628471100000|2021-08-09 01:05:00|728.7|728.1|728.6|728|728.7|728.1|728.3|727.7|42
1628471400000|2021-08-09 01:10:00|728.4|727.8|728.8|728.2|728.8|728.2|728.3|727.7|1
1628471700000|2021-08-09 01:15:00|728.7|728.1|729.5|728.9|730.3|729.7|728.7|728.1|35
1628472000000|2021-08-09 01:20:00|729.6|729|729|728.4|729.7|729.1|728.9|728.3|8
1628472300000|2021-08-09 01:25:00|728.9|728.3|729.2|728.6|729.2|728.6|728.9|728.3|4
1628472600000|2021-08-09 01:30:00|729|728.4|729.4|728.8|729.4|728.8|728.9|728.3|25
1628472900000|2021-08-09 01:35:00|729.5|728.9|730.2|729.6|730.4|729.8|729.4|728.8|9
1628473200000|2021-08-09 01:40:00|730.3|729.7|730.3|729.7|730.3|729.7|730.2|729.6|6
1628473500000|2021-08-09 01:45:00|730.2|729.6|730.2|729.6|730.3|729.7|730.2|729.6|7
1628473800000|2021-08-09 01:50:00|730.3|729.7|730.4|729.8|730.4|729.8|730.2|729.6|5
1628474100000|2021-08-09 01:55:00|730.5|729.9|731|730.4|731.2|730.6|730.5|729.9|30
1628474400000|2021-08-09 02:00:00|730.9|730.3|731.1|730.5|731.3|730.7|730.8|730.2|24
1628474700000|2021-08-09 02:05:00|730.8|730.2|730.3|729.7|730.9|730.3|730.3|729.7|11
1628475000000|2021-08-09 02:10:00|730.4|729.8|730.6|730|730.7|730.1|730.3|729.7|17
1628475300000|2021-08-09 02:15:00|730.7|730.1|730.9|730.3|730.9|730.3|730.5|729.9|3
1628475600000|2021-08-09 02:20:00|730.8|730.2|730.6|730|731.2|730.6|730.6|730|26
1628475900000|2021-08-09 02:25:00|730.5|729.9|730.8|730.2|730.8|730.2|730.4|729.8|9
1628476200000|2021-08-09 02:30:00|730.7|730.1|730.8|730.2|730.8|730.2|730.3|729.7|13
1628476500000|2021-08-09 02:35:00|730.7|730.1|731|730.4|731.3|730.7|730.7|730.1|10
1628476800000|2021-08-09 02:40:00|730.9|730.3|730.7|730.1|730.9|730.3|730.4|729.8|33
1628477100000|2021-08-09 02:45:00|730.6|730|730.6|730|730.7|730.1|730.4|729.8|2
1628477400000|2021-08-09 02:50:00|730.5|729.9|730.4|729.8|730.7|730.1|730.3|729.7|7
1628477700000|2021-08-09 02:55:00|730.5|729.9|730.4|729.8|730.6|730|730.4|729.8|31
1628478000000|2021-08-09 03:00:00|730.8|730.2|730.6|730|730.9|730.3|730.5|729.9|31
1628478300000|2021-08-09 03:05:00|730.7|730.1|730.9|730.3|730.9|730.3|730.4|729.8|50
1628478600000|2021-08-09 03:10:00|730.8|730.2|731.1|730.5|731.1|730.5|730.7|730.1|24
1628478900000|2021-08-09 03:15:00|731|730.4|731.3|730.7|731.6|731|730.8|730.2|19
1628479200000|2021-08-09 03:20:00|731.4|730.8|731.3|730.7|731.4|730.8|731.3|730.7|2
1628479500000|2021-08-09 03:25:00|731.4|730.8|731.2|730.6|731.4|730.8|731.1|730.5|12
1628479800000|2021-08-09 03:30:00|731.1|730.5|730.6|730|731.2|730.6|730.4|729.8|24
1628480100000|2021-08-09 03:35:00|730.4|729.8|730.4|729.8|730.4|729.8|730.2|729.6|21
1628480400000|2021-08-09 03:40:00|730.3|729.7|730.2|729.6|730.3|729.7|730.2|729.6|3
1628480700000|2021-08-09 03:45:00|||||||||2
1628481000000|2021-08-09 03:50:00|||||||||3
1628481300000|2021-08-09 03:55:00|730.4|729.8|730.2|729.6|730.4|729.8|730.2|729.6|16
1628481600000|2021-08-09 04:00:00|730.3|729.7|730.3|729.7|730.3|729.7|730.2|729.6|3
1628481900000|2021-08-09 04:05:00|730.4|729.8|730.2|729.6|730.4|729.8|730.2|729.6|3
1628482200000|2021-08-09 04:10:00|730.3|729.7|730.6|730|730.6|730|730.3|729.7|4
1628482500000|2021-08-09 04:15:00|730.4|729.8|730.4|729.8|730.6|730|730.4|729.8|4
1628482800000|2021-08-09 04:20:00|730.3|729.7|730.2|729.6|730.3|729.7|730.2|729.6|1
1628483100000|2021-08-09 04:25:00|||||||||1
1628483400000|2021-08-09 04:30:00|730.3|729.7|730.3|729.7|730.4|729.8|730.2|729.6|4
1628483700000|2021-08-09 04:35:00|730.2|729.6|730.4|729.8|730.4|729.8|730.2|729.6|1
1628484300000|2021-08-09 04:45:00|730.7|730.1|730.7|730.1|730.9|730.3|730.7|730.1|5
1628484600000|2021-08-09 04:50:00|||||||||2
1628484900000|2021-08-09 04:55:00|731|730.4|730.9|730.3|731.2|730.6|730.9|730.3|14
1628485200000|2021-08-09 05:00:00|731|730.4|730.9|730.3|731.2|730.6|730.9|730.3|10
1628485500000|2021-08-09 05:05:00|731.1|730.5|731.4|730.8|731.4|730.8|731.1|730.5|11
1628485800000|2021-08-09 05:10:00|731.5|730.9|730.9|730.3|731.7|731.1|730.9|730.3|24
1628486100000|2021-08-09 05:15:00|730.8|730.2|730.7|730.1|730.9|730.3|730.7|730.1|16
1628486400000|2021-08-09 05:20:00|730.8|730.2|730.7|730.1|730.9|730.3|730.7|730.1|6
1628486700000|2021-08-09 05:25:00|730.8|730.2|730.7|730.1|730.8|730.2|730.7|730.1|2
1628487000000|2021-08-09 05:30:00|730.8|730.2|730.7|730.1|731|730.4|730.7|730.1|7
1628487300000|2021-08-09 05:35:00|730.9|730.3|730.8|730.2|731|730.4|730.7|730.1|6
1628487600000|2021-08-09 05:40:00|731|730.4|730.7|730.1|731.1|730.5|730.7|730.1|6
1628487900000|2021-08-09 05:45:00|730.3|729.7|730|729.4|730.3|729.7|730|729.4|35
1628488200000|2021-08-09 05:50:00|729.9|729.3|729.4|728.8|729.9|729.3|729.3|728.7|13
1628488500000|2021-08-09 05:55:00|729.3|728.7|729.9|729.3|730|729.4|729.2|728.6|14
1628488800000|2021-08-09 06:00:00|730.2|729.6|730|729.4|730.2|729.6|729.7|729.1|30
1628489100000|2021-08-09 06:05:00|730.1|729.5|730.5|729.9|730.5|729.9|730.1|729.5|10
1628489400000|2021-08-09 06:10:00|730.7|730.1|730.2|729.6|730.7|730.1|730.2|729.6|5
1628489700000|2021-08-09 06:15:00|730.3|729.7|730.2|729.6|730.5|729.9|730.2|729.6|10
1628490000000|2021-08-09 06:20:00|730.1|729.5|730.2|729.6|730.2|729.6|730|729.4|15
1628490300000|2021-08-09 06:25:00|730.3|729.7|733.2|732.6|733.5|732.9|730.3|729.7|45
1628490600000|2021-08-09 06:30:00|733.3|732.7|733|732.4|733.5|732.9|732.6|732|27
1628490900000|2021-08-09 06:35:00|733.1|732.5|733.5|732.9|733.7|733.1|732.9|732.3|39
1628491200000|2021-08-09 06:40:00|733.4|732.8|732.8|732.2|733.4|732.8|732.8|732.2|14
1628491500000|2021-08-09 06:45:00|732.7|732.1|732.6|732|732.7|732.1|732.5|731.9|13
1628491800000|2021-08-09 06:50:00|732.5|731.9|732.7|732.1|732.7|732.1|732.1|731.5|13
1628492100000|2021-08-09 06:55:00|732.5|731.9|731.4|730.8|732.8|732.2|731.4|730.8|21
1628492400000|2021-08-09 07:00:00|731.6|731|731.7|731.1|732.7|732.1|731.5|730.9|27
1628492700000|2021-08-09 07:05:00|731.8|731.2|732.1|731.5|732.3|731.7|731.7|731.1|22
1628493000000|2021-08-09 07:10:00|731.9|731.3|730.6|730|731.9|731.3|730.3|729.7|33
1628493300000|2021-08-09 07:15:00|730.7|730.1|731.5|730.9|731.5|730.9|730.6|730|21
1628493600000|2021-08-09 07:20:00|731.6|731|731.2|730.6|731.8|731.2|731.2|730.6|24
1628493900000|2021-08-09 07:25:00|731.3|730.7|731.2|730.6|731.6|731|731.2|730.6|3
1628494200000|2021-08-09 07:30:00|731.1|730.5|731.5|730.9|731.6|731|730.6|730|33
1628494500000|2021-08-09 07:35:00|731.4|730.8|730|729.4|731.4|730.8|729.6|729|51
1628494800000|2021-08-09 07:40:00|729.7|729.1|730|729.4|730.3|729.7|729.7|729.1|15
1628495100000|2021-08-09 07:45:00|729.9|729.3|730|729.4|730.1|729.5|729.6|729|15
1628495400000|2021-08-09 07:50:00|730.1|729.5|729.9|729.3|730.6|730|729.6|729|17
1628495700000|2021-08-09 07:55:00|729.8|729.2|730.3|729.7|730.5|729.9|729.7|729.1|40
1628496000000|2021-08-09 08:00:00|730.2|729.6|726.9|726.3|730.2|729.6|726.6|726|96
1628496300000|2021-08-09 08:05:00|726.7|726.1|726.9|726.3|727.3|726.7|726.3|725.7|116
1628496600000|2021-08-09 08:10:00|727|726.4|725.2|724.6|727.3|726.7|724.8|724.2|123
1628496900000|2021-08-09 08:15:00|725.1|724.5|724.7|724.1|725.2|724.6|724.7|724.1|200
1628497200000|2021-08-09 08:20:00|723.9|723.3|724|723.4|724|723.4|723.7|723.1|263
1628497500000|2021-08-09 08:25:00|724.2|723.6|722.9|722.3|724.2|723.6|721.7|721.1|284
1628497800000|2021-08-09 08:30:00|723.1|722.5|722.7|722.1|724.1|723.5|722.5|721.9|142
1628498100000|2021-08-09 08:35:00|723|722.4|723.8|723.2|724.2|723.6|723|722.4|203
1628498400000|2021-08-09 08:40:00|723.7|723.1|724|723.4|724.4|723.8|723.7|723.1|50
1628498700000|2021-08-09 08:45:00|724.1|723.5|723.9|723.3|724.9|724.3|723.9|723.3|75
1628499000000|2021-08-09 08:50:00|724.3|723.7|724.8|724.2|724.9|724.3|724.2|723.6|49
1628499300000|2021-08-09 08:55:00|724.7|724.1|723.2|722.6|724.8|724.2|723.2|722.6|73
1628499600000|2021-08-09 09:00:00|723.3|722.7|724.2|723.6|724.2|723.6|723.2|722.6|99
1628499900000|2021-08-09 09:05:00|724.3|723.7|725.9|725.3|725.9|725.3|724.3|723.7|35
1628500200000|2021-08-09 09:10:00|725.8|725.2|725.4|724.8|725.8|725.2|725.4|724.8|22
1628500500000|2021-08-09 09:15:00|725.2|724.6|724.7|724.1|725.3|724.7|724.7|724.1|53
1628500800000|2021-08-09 09:20:00|724.9|724.3|725.2|724.6|725.5|724.9|724.9|724.3|219
1628501100000|2021-08-09 09:25:00|724.9|724.3|724.9|724.3|725.1|724.5|724.7|724.1|20
1628501400000|2021-08-09 09:30:00|725.4|724.8|725.4|724.8|726|725.4|725.2|724.6|35
1628501700000|2021-08-09 09:35:00|725.3|724.7|724.5|723.9|725.3|724.7|724.2|723.6|39
1628502000000|2021-08-09 09:40:00|724.4|723.8|724.4|723.8|724.6|724|724.2|723.6|30
1628502300000|2021-08-09 09:45:00|724.5|723.9|724.3|723.7|724.7|724.1|724.2|723.6|20
1628502600000|2021-08-09 09:50:00|724.2|723.6|724.2|723.6|724.4|723.8|724.2|723.6|83
1628502900000|2021-08-09 09:55:00|724.3|723.7|723.5|722.9|724.7|724.1|723.3|722.7|52
1628503200000|2021-08-09 10:00:00|723.6|723|725|724.4|725.3|724.7|723.5|722.9|43
1628503500000|2021-08-09 10:05:00|724.9|724.3|723.6|723|724.9|724.3|723.6|723|12
1628503800000|2021-08-09 10:10:00|723.5|722.9|723.6|723|723.7|723.1|723.2|722.6|22
1628504100000|2021-08-09 10:15:00|723.5|722.9|723.5|722.9|723.7|723.1|723.2|722.6|26
1628504400000|2021-08-09 10:20:00|723.4|722.8|723.4|722.8|723.6|723|723.2|722.6|16
1628504700000|2021-08-09 10:25:00|723.3|722.7|723.3|722.7|723.5|722.9|722.9|722.3|26
1628505000000|2021-08-09 10:30:00|723.5|722.9|723.3|722.7|723.7|723.1|722.9|722.3|57
1628505300000|2021-08-09 10:35:00|723.6|723|723.3|722.7|723.7|723.1|723.3|722.7|9
1628505600000|2021-08-09 10:40:00|723.2|722.6|723.3|722.7|723.6|723|723.2|722.6|18
1628505900000|2021-08-09 10:45:00|723.2|722.6|723.5|722.9|723.7|723.1|723.2|722.6|10
1628506200000|2021-08-09 10:50:00|723.4|722.8|724.2|723.6|724.6|724|723.4|722.8|27
1628506500000|2021-08-09 10:55:00|724.1|723.5|723.3|722.7|724.1|723.5|723|722.4|83
1628506800000|2021-08-09 11:00:00|723.4|722.8|723.7|723.1|723.7|723.1|723.4|722.8|39
1628507100000|2021-08-09 11:05:00|723.5|722.9|723.8|723.2|723.9|723.3|723.4|722.8|8
1628507400000|2021-08-09 11:10:00|723.9|723.3|723.1|722.5|723.9|723.3|722.7|722.1|159
1628507700000|2021-08-09 11:15:00|723.2|722.6|723|722.4|723.3|722.7|722.7|722.1|45
1628508000000|2021-08-09 11:20:00|723.1|722.5|724.2|723.6|724.3|723.7|723.1|722.5|20
1628508300000|2021-08-09 11:25:00|724.1|723.5|724.4|723.8|724.9|724.3|724|723.4|41
1628508600000|2021-08-09 11:30:00|724.2|723.6|725.3|724.7|725.3|724.7|724.2|723.6|47
1628508900000|2021-08-09 11:35:00|725.2|724.6|725.7|725.1|725.7|725.1|725.2|724.6|45
1628509200000|2021-08-09 11:40:00|725.9|725.3|726.5|725.9|726.7|726.1|725.9|725.3|110
1628509500000|2021-08-09 11:45:00|726.6|726|726.7|726.1|726.7|726.1|726.5|725.9|4
1628509800000|2021-08-09 11:50:00|726.9|726.3|725.7|725.1|726.9|726.3|725.4|724.8|68
1628510100000|2021-08-09 11:55:00|725.3|724.7|725.3|724.7|726.2|725.6|725.2|724.6|56
1628510400000|2021-08-09 12:00:00|725.2|724.6|725.1|724.5|725.4|724.8|724.7|724.1|38
1628510700000|2021-08-09 12:05:00|724.9|724.3|724.6|724|724.9|724.3|724.5|723.9|27
1628511000000|2021-08-09 12:10:00|724.4|723.8|724.7|724.1|724.7|724.1|724.4|723.8|43
1628511300000|2021-08-09 12:15:00|724.6|724|724.4|723.8|724.7|724.1|724.4|723.8|11
1628511600000|2021-08-09 12:20:00|724.2|723.6|723.4|722.8|724.4|723.8|723.4|722.8|40
1628511900000|2021-08-09 12:25:00|723.3|722.7|723.6|723|723.9|723.3|723.2|722.6|54
1628512200000|2021-08-09 12:30:00|723.5|722.9|724.1|723.5|724.7|724.1|723.5|722.9|26
1628512500000|2021-08-09 12:35:00|724|723.4|723.7|723.1|724|723.4|723.2|722.6|46
1628512800000|2021-08-09 12:40:00|723.8|723.2|723.6|723|724.4|723.8|723.2|722.6|710
1628515800000|2021-08-09 13:30:00|724|723.4|726.9|726.3|728|727.4|723|722.4|1410
1628516100000|2021-08-09 13:35:00|726.8|726.2|729.4|728.8|729.4|728.8|726|725.4|1044
1628516400000|2021-08-09 13:40:00|729.5|728.9|726.8|726.2|729.6|729|726.5|725.9|899
1628516700000|2021-08-09 13:45:00|726.7|726.1|725.5|724.9|727.9|727.3|725.5|724.9|630
1628517000000|2021-08-09 13:50:00|725.7|725.1|725.5|724.9|726.1|725.5|724.5|723.9|882
1628517300000|2021-08-09 13:55:00|725.6|725|726.7|726.1|727|726.4|725.2|724.6|350
1628517600000|2021-08-09 14:00:00|726.9|726.3|725.4|724.8|727.4|726.8|724.9|724.3|472
1628517900000|2021-08-09 14:05:00|725.3|724.7|724|723.4|725.6|725|723.8|723.2|336
1628518200000|2021-08-09 14:10:00|724.1|723.5|724.9|724.3|725.4|724.8|723.8|723.2|351
1628518500000|2021-08-09 14:15:00|725|724.4|723.2|722.6|725.2|724.6|723.2|722.6|1329
1628518800000|2021-08-09 14:20:00|723.4|722.8|723|722.4|724|723.4|722.7|722.1|662
1628519100000|2021-08-09 14:25:00|722.7|722.1|723.9|723.3|724.2|723.6|722.5|721.9|416
1628519400000|2021-08-09 14:30:00|724|723.4|725|724.4|725.1|724.5|723.3|722.7|227
1628519700000|2021-08-09 14:35:00|724.9|724.3|724.5|723.9|725.1|724.5|724.2|723.6|258
1628520000000|2021-08-09 14:40:00|724.4|723.8|722.2|721.6|724.5|723.9|722.2|721.6|1297
1628520300000|2021-08-09 14:45:00|722.3|721.7|722.4|721.8|722.9|722.3|721.1|720.5|500
1628520600000|2021-08-09 14:50:00|722.5|721.9|723.1|722.5|723.2|722.6|721.8|721.2|412
1628520900000|2021-08-09 14:55:00|723.2|722.6|723.3|722.7|724|723.4|723.1|722.5|223
1628521200000|2021-08-09 15:00:00|723.2|722.6|722.4|721.8|723.4|722.8|721.8|721.2|404
1628521500000|2021-08-09 15:05:00|722.5|721.9|723.3|722.7|724|723.4|722.1|721.5|310
1628521800000|2021-08-09 15:10:00|723.5|722.9|722.5|721.9|723.9|723.3|722.3|721.7|281
1628522100000|2021-08-09 15:15:00|722.6|722|722.3|721.7|723.7|723.1|721.9|721.3|269
1628522400000|2021-08-09 15:20:00|722.4|721.8|720.8|720.2|723|722.4|720.7|720.1|321
1628522700000|2021-08-09 15:25:00|720.7|720.1|719.6|719|721.4|720.8|719.6|719|481
1628523000000|2021-08-09 15:30:00|719.5|718.9|720.1|719.5|720.3|719.7|718.7|718.1|1322
1628523300000|2021-08-09 15:35:00|719.9|719.3|721.4|720.8|721.6|721|719.9|719.3|300
1628523600000|2021-08-09 15:40:00|721.6|721|721.7|721.1|722|721.4|721.1|720.5|418
1628523900000|2021-08-09 15:45:00|721.8|721.2|722.3|721.7|722.8|722.2|721.8|721.2|518
1628524200000|2021-08-09 15:50:00|722.4|721.8|722.8|722.2|723.2|722.6|722.2|721.6|357
1628524500000|2021-08-09 15:55:00|722.7|722.1|724|723.4|724.2|723.6|722.7|722.1|574
1628524800000|2021-08-09 16:00:00|723.9|723.3|724.7|724.1|724.7|724.1|723.9|723.3|251
1628525100000|2021-08-09 16:05:00|724.9|724.3|724.4|723.8|724.9|724.3|723.7|723.1|594
1628525400000|2021-08-09 16:10:00|724.3|723.7|724.2|723.6|724.7|724.1|723.8|723.2|304
1628525700000|2021-08-09 16:15:00|724.1|723.5|723.2|722.6|724.7|724.1|723.2|722.6|623
1628526000000|2021-08-09 16:20:00|723.4|722.8|722.4|721.8|723.4|722.8|722.4|721.8|416
1628526300000|2021-08-09 16:25:00|722.5|721.9|723.7|723.1|723.7|723.1|722.5|721.9|295
1628526600000|2021-08-09 16:30:00|723.8|723.2|723.7|723.1|724.2|723.6|723.3|722.7|210
1628526900000|2021-08-09 16:35:00|723.6|723|722.9|722.3|723.7|723.1|722.4|721.8|410
1628527200000|2021-08-09 16:40:00|722.7|722.1|722.2|721.6|722.7|722.1|721.9|721.3|491
1628527500000|2021-08-09 16:45:00|722.3|721.7|721.5|720.9|722.3|721.7|721.1|720.5|911
1628527800000|2021-08-09 16:50:00|721.4|720.8|720.7|720.1|721.5|720.9|720.4|719.8|468
1628528100000|2021-08-09 16:55:00|720.6|720|720.7|720.1|721|720.4|720.2|719.6|187
1628528400000|2021-08-09 17:00:00|720.8|720.2|720.2|719.6|721|720.4|719.4|718.8|376
1628528700000|2021-08-09 17:05:00|720.3|719.7|719.9|719.3|720.4|719.8|719.5|718.9|272
1628529000000|2021-08-09 17:10:00|719.7|719.1|719.2|718.6|719.8|719.2|719|718.4|254
1628529300000|2021-08-09 17:15:00|719.3|718.7|719.4|718.8|719.4|718.8|718.9|718.3|322
1628529600000|2021-08-09 17:20:00|719.3|718.7|719.7|719.1|719.8|719.2|719.3|718.7|239
1628529900000|2021-08-09 17:25:00|719.6|719|719.5|718.9|720.2|719.6|719.5|718.9|313
1628530200000|2021-08-09 17:30:00|719.7|719.1|720.2|719.6|720.3|719.7|719.4|718.8|612
1628530500000|2021-08-09 17:35:00|720.1|719.5|720.7|720.1|721|720.4|719.8|719.2|337
1628530800000|2021-08-09 17:40:00|720.6|720|721|720.4|721|720.4|720.4|719.8|371
1628531100000|2021-08-09 17:45:00|720.9|720.3|720.9|720.3|721.2|720.6|720.6|720|229
1628531400000|2021-08-09 17:50:00|721|720.4|720.7|720.1|721|720.4|720.6|720|338
1628531700000|2021-08-09 17:55:00|720.8|720.2|720.8|720.2|721.4|720.8|720.7|720.1|301
1628532000000|2021-08-09 18:00:00|720.7|720.1|721.8|721.2|721.9|721.3|720.4|719.8|441
1628532300000|2021-08-09 18:05:00|721.9|721.3|722.9|722.3|723.5|722.9|721.8|721.2|800
1628532600000|2021-08-09 18:10:00|723.2|722.6|720.6|720|723.7|723.1|720.4|719.8|7883
1628532900000|2021-08-09 18:15:00|720.7|720.1|721.9|720.9|721.9|721.3|720.5|719.9|1723
1628553600000|2021-08-10 00:00:00|721.2|720.6|720.5|719.9|721.8|721.2|720.4|719.8|106
1628553900000|2021-08-10 00:05:00|720.4|719.8|719.3|718.7|720.6|720|719.2|718.6|94
1628554200000|2021-08-10 00:10:00|719|718.4|719.9|719.3|719.9|719.3|718.9|718.3|36
1628554500000|2021-08-10 00:15:00|720|719.4|720.4|719.8|720.5|719.9|719.7|719.1|46
1628554800000|2021-08-10 00:20:00|720.5|719.9|722|721.4|722.2|721.6|720.5|719.9|42
1628555100000|2021-08-10 00:25:00|721.8|721.2|722.3|721.7|722.5|721.9|721.7|721.1|55
1628555400000|2021-08-10 00:30:00|722.4|721.8|721.3|720.7|722.5|721.9|721.3|720.7|27
1628555700000|2021-08-10 00:35:00|721.5|720.9|720.3|719.7|721.5|720.9|719|718.4|91
1628556000000|2021-08-10 00:40:00|720.4|719.8|720.6|720|720.6|720|720.3|719.7|6
1628556300000|2021-08-10 00:45:00|720.7|720.1|721.5|720.9|721.5|720.9|720.7|720.1|6
1628556600000|2021-08-10 00:50:00|721.3|720.7|721.5|720.9|721.5|720.9|721.2|720.6|6
1628556900000|2021-08-10 00:55:00|721.6|721|722.3|721.7|722.4|721.8|721.5|720.9|29
1628557200000|2021-08-10 01:00:00|722.4|721.8|721.8|721.2|722.7|722.1|721.7|721.1|17
1628557500000|2021-08-10 01:05:00|721.6|721|721.5|720.9|721.9|721.3|721.5|720.9|10
1628557800000|2021-08-10 01:10:00|721.6|721|721.5|720.9|721.9|721.3|721.4|720.8|16
1628558100000|2021-08-10 01:15:00|721.4|720.8|721.3|720.7|721.7|721.1|721.3|720.7|12
1628558400000|2021-08-10 01:20:00|721.4|720.8|721.4|720.8|721.9|721.3|721.3|720.7|26
1628558700000|2021-08-10 01:25:00|721.6|721|721.8|721.2|721.9|721.3|721.4|720.8|27
1628559000000|2021-08-10 01:30:00|721.9|721.3|721.6|721|722.1|721.5|721.6|721|11
1628559300000|2021-08-10 01:35:00|721.5|720.9|721.6|721|721.6|721|721.5|720.9|1
1628559600000|2021-08-10 01:40:00|721.7|721.1|721.4|720.8|721.8|721.2|721.4|720.8|4
1628559900000|2021-08-10 01:45:00|721.1|720.5|721|720.4|721.1|720.5|721|720.4|3
1628560200000|2021-08-10 01:50:00|720.9|720.3|721.1|720.5|721.1|720.5|720.9|720.3|1
1628560500000|2021-08-10 01:55:00|721|720.4|720.8|720.2|721|720.4|720.6|720|18
1628560800000|2021-08-10 02:00:00|720.7|720.1|720.6|720|720.8|720.2|720.6|720|2
1628561100000|2021-08-10 02:05:00|720.7|720.1|721.1|720.5|721.1|720.5|720.7|720.1|13
1628561400000|2021-08-10 02:10:00|720.8|720.2|720.8|720.2|721.1|720.5|720.6|720|17
1628561700000|2021-08-10 02:15:00|720.7|720.1|720.8|720.2|720.8|720.2|720.6|720|2
1628562000000|2021-08-10 02:20:00|720.9|720.3|720.8|720.2|720.9|720.3|720.8|720.2|1
1628562300000|2021-08-10 02:25:00|720.7|720.1|720.6|720|720.7|720.1|720.6|720|1
1628562600000|2021-08-10 02:30:00|720.7|720.1|721|720.4|721.1|720.5|720.7|720.1|10
1628562900000|2021-08-10 02:35:00|720.9|720.3|720.8|720.2|721.1|720.5|720.8|720.2|0
1628563200000|2021-08-10 02:40:00|720.9|720.3|720.8|720.2|721.2|720.6|720.8|720.2|0
1628563500000|2021-08-10 02:45:00|721|720.4|721|720.4|721|720.4|721|720.4|1
1628563800000|2021-08-10 02:50:00|721.1|720.5|721.6|721|721.7|721.1|720.8|720.2|6
1628564100000|2021-08-10 02:55:00|721.7|721.1|721.4|720.8|721.7|721.1|721.4|720.8|2
1628564400000|2021-08-10 03:00:00|||||||||4
1628564700000|2021-08-10 03:05:00|721.5|720.9|721.9|721.3|721.9|721.3|721.4|720.8|11
1628565000000|2021-08-10 03:10:00|722|721.4|722.4|721.8|722.4|721.8|722|721.4|9
1628565300000|2021-08-10 03:15:00|722.3|721.7|722|721.4|722.3|721.7|722|721.4|354
1628565600000|2021-08-10 03:20:00|722.1|721.5|722|721.4|722.2|721.6|721.9|721.3|1
1628565900000|2021-08-10 03:25:00|722.1|721.5|721.7|721.1|722.1|721.5|721.7|721.1|3
1628566200000|2021-08-10 03:30:00|721.9|721.3|721.7|721.1|722.1|721.5|721.7|721.1|6
1628566500000|2021-08-10 03:35:00|721.5|720.9|721.5|720.9|721.5|720.9|721.5|720.9|3
1628566800000|2021-08-10 03:40:00|721.6|721|721.5|720.9|721.6|721|721.5|720.9|3
1628567100000|2021-08-10 03:45:00|721.6|721|721.5|720.9|721.6|721|721.5|720.9|4
1628567400000|2021-08-10 03:50:00|721.6|721|721.6|721|721.6|721|721.6|721|1
1628568000000|2021-08-10 04:00:00|721.7|721.1|721.6|721|721.7|721.1|721.6|721|0
1628568300000|2021-08-10 04:05:00|722|721.4|722|721.4|722.1|721.5|722|721.4|5
1628568600000|2021-08-10 04:10:00|722.1|721.5|722.1|721.5|722.1|721.5|722|721.4|2
1628568900000|2021-08-10 04:15:00|722|721.4|721.9|721.3|722.1|721.5|721.9|721.3|2
1628569200000|2021-08-10 04:20:00|721.8|721.2|721.8|721.2|721.8|721.2|721.8|721.2|2
1628569500000|2021-08-10 04:25:00|721.7|721.1|721.6|721|721.8|721.2|721.5|720.9|18
1628569800000|2021-08-10 04:30:00|721.5|720.9|721.5|720.9|721.5|720.9|721.5|720.9|0
1628570100000|2021-08-10 04:35:00|721.6|721|721.6|721|721.7|721.1|721.6|721|82
1628570400000|2021-08-10 04:40:00|721.7|721.1|721.9|721.3|721.9|721.3|721.7|721.1|2
1628570700000|2021-08-10 04:45:00|722|721.4|721.9|721.3|722|721.4|721.8|721.2|46
1628571300000|2021-08-10 04:55:00|722|721.4|722.4|721.8|722.4|721.8|722|721.4|70
1628571600000|2021-08-10 05:00:00|722.2|721.6|721.9|721.3|722.2|721.6|721.8|721.2|16
1628571900000|2021-08-10 05:05:00|722.1|721.5|722.1|721.5|722.2|721.6|721.7|721.1|9
1628572200000|2021-08-10 05:10:00|722|721.4|721.7|721.1|722|721.4|721.6|721|31
1628572500000|2021-08-10 05:15:00|721.6|721|721.9|721.3|721.9|721.3|721.5|720.9|3
1628572800000|2021-08-10 05:20:00|721.7|721.1|721.9|721.3|721.9|721.3|721.7|721.1|0
1628573100000|2021-08-10 05:25:00|721.7|721.1|721.9|721.3|721.9|721.3|721.7|721.1|4
1628573400000|2021-08-10 05:30:00|721.7|721.1|721.7|721.1|722.1|721.5|721.7|721.1|3
1628573700000|2021-08-10 05:35:00|721.8|721.2|721.7|721.1|722|721.4|721.7|721.1|5
1628574000000|2021-08-10 05:40:00|721.5|720.9|721.6|721|721.8|721.2|721.5|720.9|6
1628574300000|2021-08-10 05:45:00|721.7|721.1|721.7|721.1|721.8|721.2|721.5|720.9|1
1628574600000|2021-08-10 05:50:00|721.8|721.2|721.8|721.2|721.8|721.2|721.5|720.9|20
1628574900000|2021-08-10 05:55:00|721.6|721|722.1|721.5|722.2|721.6|721.5|720.9|9
1628575200000|2021-08-10 06:00:00|722.2|721.6|722.6|722|722.6|722|721.8|721.2|9
1628575500000|2021-08-10 06:05:00|722.7|722.1|721.9|721.3|722.9|722.3|721.8|721.2|31
1628575800000|2021-08-10 06:10:00|721.8|721.2|721.7|721.1|722|721.4|721.7|721.1|10
1628576100000|2021-08-10 06:15:00|721.6|721|721.7|721.1|721.9|721.3|721.5|720.9|5
1628576400000|2021-08-10 06:20:00|721.8|721.2|721.7|721.1|721.9|721.3|721.5|720.9|2
1628576700000|2021-08-10 06:25:00|721.5|720.9|721.5|720.9|721.8|721.2|721.5|720.9|8
1628577000000|2021-08-10 06:30:00|721.6|721|721.1|720.5|721.8|721.2|721.1|720.5|21
1628577300000|2021-08-10 06:35:00|721.2|720.6|721.2|720.6|721.4|720.8|721.1|720.5|3
1628577600000|2021-08-10 06:40:00|721.1|720.5|720.6|720|721.1|720.5|720.5|719.9|15
1628577900000|2021-08-10 06:45:00|720.8|720.2|720.5|719.9|720.8|720.2|719.9|719.3|23
1628578200000|2021-08-10 06:50:00|720.7|720.1|721.7|721.1|721.7|721.1|720.7|720.1|15
1628578500000|2021-08-10 06:55:00|721.5|720.9|721.2|720.6|721.5|720.9|720.9|720.3|14
1628578800000|2021-08-10 07:00:00|721.1|720.5|721.4|720.8|721.7|721.1|721|720.4|11
1628579100000|2021-08-10 07:05:00|721.5|720.9|721.5|720.9|721.8|721.2|721.4|720.8|18
1628579400000|2021-08-10 07:10:00|721.6|721|722|721.4|722.1|721.5|721.4|720.8|30
1628579700000|2021-08-10 07:15:00|722.1|721.5|721.1|720.5|722.1|721.5|720.9|720.3|27
1628580000000|2021-08-10 07:20:00|721.2|720.6|718.6|718|721.6|721|718.6|718|45
1628580300000|2021-08-10 07:25:00|718.7|718.1|720.3|719.7|720.3|719.7|718.6|718|51
1628580600000|2021-08-10 07:30:00|720.4|719.8|720.6|720|721.1|720.5|720.3|719.7|283
1628580900000|2021-08-10 07:35:00|720.5|719.9|720.8|720.2|721|720.4|720.5|719.9|8
1628581200000|2021-08-10 07:40:00|720.7|720.1|720.7|720.1|721.1|720.5|720.7|720.1|17
1628581500000|2021-08-10 07:45:00|720.6|720|720.8|720.2|721.5|720.9|720.5|719.9|513
1628581800000|2021-08-10 07:50:00|720.7|720.1|720.4|719.8|720.9|720.3|720.4|719.8|13
1628582100000|2021-08-10 07:55:00|720.5|719.9|721|720.4|721.5|720.9|720.4|719.8|94
1628582400000|2021-08-10 08:00:00|720.9|720.3|720.8|720.2|721.1|720.5|720.7|720.1|8
1628582700000|2021-08-10 08:05:00|720.6|720|720.9|720.3|720.9|720.3|720.4|719.8|24
1628583000000|2021-08-10 08:10:00|721|720.4|721.2|720.6|721.3|720.7|721|720.4|10
1628583300000|2021-08-10 08:15:00|721|720.4|720.5|719.9|721.2|720.6|720.4|719.8|13
1628583600000|2021-08-10 08:20:00|720.6|720|721.3|720.7|721.3|720.7|720.6|720|16
1628583900000|2021-08-10 08:25:00|721.6|721|723.3|722.7|723.8|723.2|721.5|720.9|146
1628584200000|2021-08-10 08:30:00|723.2|722.6|724|723.4|724.3|723.7|723.2|722.6|69
1628584500000|2021-08-10 08:35:00|723.9|723.3|724|723.4|724.3|723.7|723.8|723.2|76
1628584800000|2021-08-10 08:40:00|724.1|723.5|724.5|723.9|725|724.4|724|723.4|42
1628585100000|2021-08-10 08:45:00|724.4|723.8|724.3|723.7|725|724.4|724.1|723.5|82
1628585400000|2021-08-10 08:50:00|724.4|723.8|724.3|723.7|724.9|724.3|724.3|723.7|99
1628585700000|2021-08-10 08:55:00|724.2|723.6|723|722.4|724.2|723.6|722.8|722.2|79
1628586000000|2021-08-10 09:00:00|723.1|722.5|722.7|722.1|723.2|722.6|722.1|721.5|35
1628586300000|2021-08-10 09:05:00|722.6|722|722.2|721.6|722.8|722.2|722.2|721.6|7
1628586600000|2021-08-10 09:10:00|722.3|721.7|721.9|721.3|722.6|722|721.7|721.1|44
1628586900000|2021-08-10 09:15:00|722|721.4|722.3|721.7|722.6|722|722|721.4|15
1628587200000|2021-08-10 09:20:00|722.2|721.6|722.3|721.7|722.4|721.8|721.9|721.3|48
1628587500000|2021-08-10 09:25:00|722.4|721.8|720.8|720.2|722.7|722.1|720.7|720.1|21
1628587800000|2021-08-10 09:30:00|721.1|720.5|721.8|721.2|721.9|721.3|721.1|720.5|32
1628588100000|2021-08-10 09:35:00|721.9|721.3|722.1|721.5|722.1|721.5|721.7|721.1|21
1628588400000|2021-08-10 09:40:00|722.2|721.6|722.1|721.5|722.2|721.6|721.8|721.2|8
1628588700000|2021-08-10 09:45:00|721.9|721.3|722|721.4|722.2|721.6|721.8|721.2|6
1628589000000|2021-08-10 09:50:00|722.1|721.5|722|721.4|722.3|721.7|721.8|721.2|22
1628589300000|2021-08-10 09:55:00|722.2|721.6|722.3|721.7|722.6|722|721.9|721.3|10
1628589600000|2021-08-10 10:00:00|722.1|721.5|720.8|720.2|722.1|721.5|720.6|720|54
1628589900000|2021-08-10 10:05:00|720.6|720|721.3|720.7|721.5|720.9|720.6|720|23
1628590200000|2021-08-10 10:10:00|721.2|720.6|721.1|720.5|721.2|720.6|721|720.4|2
1628590500000|2021-08-10 10:15:00|721|720.4|720.8|720.2|721.3|720.7|720.8|720.2|4
1628590800000|2021-08-10 10:20:00|720.7|720.1|721.4|720.8|721.6|721|720.7|720.1|364
1628591100000|2021-08-10 10:25:00|721.3|720.7|721.3|720.7|721.6|721|721.1|720.5|7
1628591400000|2021-08-10 10:30:00|721.4|720.8|722|721.4|722.1|721.5|721.3|720.7|11
1628591700000|2021-08-10 10:35:00|721.9|721.3|722.8|722.2|723.3|722.7|721.9|721.3|45
1628592000000|2021-08-10 10:40:00|722.6|722|722.6|722|722.8|722.2|721.9|721.3|23
1628592300000|2021-08-10 10:45:00|722.5|721.9|722.8|722.2|722.8|722.2|722.1|721.5|11
1628592600000|2021-08-10 10:50:00|723.1|722.5|722.6|722|723.1|722.5|722.6|722|11
1628592900000|2021-08-10 10:55:00|722.8|722.2|723.8|723.2|724.9|724.3|722.8|722.2|1625
1628593200000|2021-08-10 11:00:00|723.9|723.3|723.3|722.7|723.9|723.3|723|722.4|485
1628593500000|2021-08-10 11:05:00|723.1|722.5|723.2|722.6|723.4|722.8|723.1|722.5|97
1628593800000|2021-08-10 11:10:00|723.4|722.8|723.4|722.8|723.8|723.2|723.3|722.7|30
1628594100000|2021-08-10 11:15:00|723.6|723|725.2|724.6|725.3|724.7|723.6|723|100
1628594400000|2021-08-10 11:20:00|725.1|724.5|724.4|723.8|725.1|724.5|724.4|723.8|28
1628594700000|2021-08-10 11:25:00|724.3|723.7|723.4|722.8|724.3|723.7|723.3|722.7|22
1628595000000|2021-08-10 11:30:00|723.3|722.7|723.2|722.6|723.4|722.8|722.9|722.3|25
1628595300000|2021-08-10 11:35:00|723.3|722.7|723|722.4|723.4|722.8|722.8|722.2|21
1628595600000|2021-08-10 11:40:00|723.1|722.5|723.1|722.5|723.3|722.7|722.9|722.3|20
1628595900000|2021-08-10 11:45:00|723.3|722.7|722.7|722.1|723.6|723|722.7|722.1|16
1628596200000|2021-08-10 11:50:00|722.6|722|721.9|721.3|722.6|722|721.6|721|67
1628596500000|2021-08-10 11:55:00|722.1|721.5|722.3|721.7|722.8|722.2|722.1|721.5|26
1628596800000|2021-08-10 12:00:00|722.4|721.8|723.1|722.5|723.6|723|722.4|721.8|72
1628597100000|2021-08-10 12:05:00|723.2|722.6|723.6|723|723.8|723.2|722.6|722|203
1628597400000|2021-08-10 12:10:00|723.7|723.1|723.7|723.1|723.8|723.2|723.2|722.6|282
1628597700000|2021-08-10 12:15:00|723.6|723|723.2|722.6|723.8|723.2|723.1|722.5|103
1628598000000|2021-08-10 12:20:00|723.3|722.7|723.2|722.6|723.3|722.7|722.8|722.2|97
1628598300000|2021-08-10 12:25:00|723.1|722.5|723.6|723|723.8|723.2|722.5|721.9|747
1628598600000|2021-08-10 12:30:00|723.9|723.3|725.3|724.7|725.5|724.9|723.7|723.1|154
1628598900000|2021-08-10 12:35:00|725.2|724.6|725.1|724.5|725.6|725|724.6|724|165
1628599200000|2021-08-10 12:40:00|725.3|724.7|725.4|724.8|725.5|724.9|724.3|723.7|180
1628602200000|2021-08-10 13:30:00|725.8|725.2|730.2|729.6|731.1|730.5|724.9|724.3|2020
1628602500000|2021-08-10 13:35:00|730.3|729.7|729.7|729.1|732|731.4|729.2|728.6|808
1628602800000|2021-08-10 13:40:00|729.8|729.2|728.1|727.5|730.4|729.8|728|727.4|1112
1628603100000|2021-08-10 13:45:00|728|727.4|728.5|727.9|729.2|728.6|727.3|726.7|542
1628603400000|2021-08-10 13:50:00|728.7|728.1|729.8|729.2|730|729.4|728.3|727.7|620
1628603700000|2021-08-10 13:55:00|729.9|729.3|729.6|729|730.3|729.7|728.9|728.3|346
1628604000000|2021-08-10 14:00:00|729.7|729.1|730.3|729.7|731.1|730.5|729.5|728.9|502
1628604300000|2021-08-10 14:05:00|730.5|729.9|732.5|731.9|732.8|732.2|730.4|729.8|946
1628604600000|2021-08-10 14:10:00|732.4|731.8|735.9|735.3|736.7|736.1|732.4|731.8|1072
1628604900000|2021-08-10 14:15:00|736|735.4|736.4|735.8|737.2|736.6|735.9|735.3|1067
1628605200000|2021-08-10 14:20:00|736.7|736.1|738.3|737.7|738.8|738.2|736.2|735.6|880
1628605500000|2021-08-10 14:25:00|738.4|737.8|737.2|736.6|739.1|738.5|736.8|736.2|610
1628605800000|2021-08-10 14:30:00|737.3|736.7|737.3|736.7|738.5|737.9|736.5|735.9|469
1628606100000|2021-08-10 14:35:00|737.1|736.5|736.3|735.7|738.4|737.8|736.3|735.7|666
1628606400000|2021-08-10 14:40:00|736.4|735.8|735.3|734.7|737|736.4|734.2|733.6|868
1628606700000|2021-08-10 14:45:00|735.4|734.8|734|733.4|735.6|735|734|733.4|587
1628607000000|2021-08-10 14:50:00|733.9|733.3|734.4|733.8|734.8|734.2|733.8|733.2|745
1628607300000|2021-08-10 14:55:00|734.6|734|733.9|733.3|735|734.4|733.7|733.1|573
1628607600000|2021-08-10 15:00:00|733.8|733.2|733.7|733.1|734|733.4|732.9|732.3|451
1628607900000|2021-08-10 15:05:00|733.8|733.2|734|733.4|734.7|734.1|733.5|732.9|289
1628608200000|2021-08-10 15:10:00|733.9|733.3|734.5|733.9|734.9|734.3|733.7|733.1|474
1628608500000|2021-08-10 15:15:00|734.4|733.8|734.2|733.6|734.8|734.2|733.9|733.3|342
1628608800000|2021-08-10 15:20:00|734.1|733.5|732.3|731.7|734.2|733.6|732.2|731.6|474
1628609100000|2021-08-10 15:25:00|732.5|731.9|732.2|731.6|732.9|732.3|731.7|731.1|432
1628609400000|2021-08-10 15:30:00|732.1|731.5|731.2|730.6|732.3|731.7|731.2|730.6|388
1628609700000|2021-08-10 15:35:00|730.8|730.2|730|729.4|731|730.4|729.7|729.1|380
1628610000000|2021-08-10 15:40:00|730.2|729.6|730.2|729.6|730.9|730.3|730.2|729.6|424
1628610300000|2021-08-10 15:45:00|729.9|729.3|730.4|729.8|730.9|730.3|729.7|729.1|350
1628610600000|2021-08-10 15:50:00|730.9|730.3|732.5|731.9|732.9|732.3|730.7|730.1|418
1628610900000|2021-08-10 15:55:00|732.4|731.8|732.4|731.8|733|732.4|732.2|731.6|447
1628611200000|2021-08-10 16:00:00|732.3|731.7|733.2|732.6|733.7|733.1|732.3|731.7|306
1628611500000|2021-08-10 16:05:00|733.3|732.7|732.8|732.2|733.7|733.1|732.7|732.1|1828
1628611800000|2021-08-10 16:10:00|732.9|732.3|732.7|732.1|733.2|732.6|732.2|731.6|339
1628612100000|2021-08-10 16:15:00|732.8|732.2|733.6|733|733.9|733.3|732.3|731.7|327
1628612400000|2021-08-10 16:20:00|733.7|733.1|734.7|734.1|734.7|734.1|733.6|733|276
1628612700000|2021-08-10 16:25:00|734.6|734|735.2|734.6|735.4|734.8|734.6|734|277
1628613000000|2021-08-10 16:30:00|735|734.4|734.6|734|735.4|734.8|734.5|733.9|274
1628613300000|2021-08-10 16:35:00|734.8|734.2|734.6|734|734.9|734.3|734.3|733.7|208
1628613600000|2021-08-10 16:40:00|734.7|734.1|734|733.4|734.8|734.2|733.9|733.3|282
1628613900000|2021-08-10 16:45:00|733.9|733.3|733|732.4|734|733.4|733|732.4|207
1628614200000|2021-08-10 16:50:00|733.2|732.6|733|732.4|733.5|732.9|732.7|732.1|287
1628614500000|2021-08-10 16:55:00|733.1|732.5|732.6|732|733.1|732.5|732.5|731.9|201
1628614800000|2021-08-10 17:00:00|732.9|732.3|732|731.4|733|732.4|731.6|731|398
1628615100000|2021-08-10 17:05:00|731.9|731.3|732.4|731.8|732.6|732|731.9|731.3|166
1628615400000|2021-08-10 17:10:00|732.3|731.7|732.9|732.3|732.9|732.3|732.3|731.7|245
1628615700000|2021-08-10 17:15:00|732.8|732.2|733.2|732.6|733.4|732.8|732.5|731.9|220
1628616000000|2021-08-10 17:20:00|733.3|732.7|733.4|732.8|733.4|732.8|732.9|732.3|214
1628616300000|2021-08-10 17:25:00|733.2|732.6|733.2|732.6|733.5|732.9|733|732.4|171
1628616600000|2021-08-10 17:30:00|733.1|732.5|732.7|732.1|733.3|732.7|732.2|731.6|215
1628616900000|2021-08-10 17:35:00|732.6|732|731.6|731|732.7|732.1|731.6|731|157
1628617200000|2021-08-10 17:40:00|731.8|731.2|731.8|731.2|731.9|731.3|731.3|730.7|372
1628617500000|2021-08-10 17:45:00|731.7|731.1|732.1|731.5|732.8|732.2|731.2|730.6|238
1628617800000|2021-08-10 17:50:00|732.2|731.6|732.2|731.6|733|732.4|732|731.4|255
1628618100000|2021-08-10 17:55:00|732.3|731.7|732.1|731.5|732.4|731.8|731.9|731.3|1207
1628618400000|2021-08-10 18:00:00|732.2|731.6|732.6|732|733|732.4|732.1|731.5|411
1628618700000|2021-08-10 18:05:00|732.8|732.2|735.5|734.9|735.7|735.1|732.7|732.1|1233
1628619000000|2021-08-10 18:10:00|735.6|735|735.7|735.1|737.1|736.5|734.7|734.1|3758
1628619300000|2021-08-10 18:15:00|735.8|735.2|737|736.4|737.1|736.5|735.5|734.9|1550
1628640000000|2021-08-11 00:00:00|735.9|735.3|733.3|732.7|736|735.4|732.9|732.3|300
1628640300000|2021-08-11 00:05:00|733.4|732.8|733.4|732.8|733.6|733|732.7|732.1|125
1628640600000|2021-08-11 00:10:00|733.5|732.9|732.4|731.8|733.5|732.9|732.4|731.8|47
1628640900000|2021-08-11 00:15:00|732.3|731.7|732.3|731.7|732.5|731.9|732.1|731.5|63
1628641200000|2021-08-11 00:20:00|732.2|731.6|731.9|731.3|733.4|732.8|731.1|730.5|114
1628641500000|2021-08-11 00:25:00|731.8|731.2|731.4|730.8|732.1|731.5|731.3|730.7|79
1628641800000|2021-08-11 00:30:00|731.3|730.7|732.1|731.5|732.1|731.5|731.3|730.7|57
1628642100000|2021-08-11 00:35:00|732|731.4|732.5|731.9|732.5|731.9|731.9|731.3|28
1628642400000|2021-08-11 00:40:00|732.4|731.8|732.8|732.2|732.9|732.3|732.1|731.5|37
1628642700000|2021-08-11 00:45:00|732.7|732.1|732.8|732.2|732.8|732.2|732.6|732|17
1628643000000|2021-08-11 00:50:00|732.6|732|732.4|731.8|732.7|732.1|732.4|731.8|17
1628643300000|2021-08-11 00:55:00|732.5|731.9|731.9|731.3|732.5|731.9|731.9|731.3|19
1628643600000|2021-08-11 01:00:00|731.6|731|731.9|731.3|731.9|731.3|731|730.4|83
1628643900000|2021-08-11 01:05:00|731.7|731.1|731.6|731|731.7|731.1|731.4|730.8|11
1628644200000|2021-08-11 01:10:00|731.7|731.1|731.5|730.9|732|731.4|731.4|730.8|40
1628644500000|2021-08-11 01:15:00|731.4|730.8|731.9|731.3|732.1|731.5|731.4|730.8|20
1628644800000|2021-08-11 01:20:00|732|731.4|731.9|731.3|732.1|731.5|731.9|731.3|6
1628645100000|2021-08-11 01:25:00|732|731.4|732|731.4|732.1|731.5|731.9|731.3|3
1628645400000|2021-08-11 01:30:00|731.9|731.3|731.7|731.1|731.9|731.3|731.7|731.1|12
1628645700000|2021-08-11 01:35:00|731.8|731.2|732.1|731.5|732.4|731.8|731.8|731.2|13
1628646000000|2021-08-11 01:40:00|732.2|731.6|732.3|731.7|732.4|731.8|732.1|731.5|18
1628646300000|2021-08-11 01:45:00|732.2|731.6|732.1|731.5|732.3|731.7|732.1|731.5|8
1628646600000|2021-08-11 01:50:00|732|731.4|732.4|731.8|732.4|731.8|732|731.4|12
1628646900000|2021-08-11 01:55:00|732.5|731.9|731.8|731.2|732.6|732|731.4|730.8|22
1628647200000|2021-08-11 02:00:00|731.7|731.1|731.5|730.9|731.7|731.1|731.4|730.8|8
1628647500000|2021-08-11 02:05:00|731.6|731|731.8|731.2|731.8|731.2|731.4|730.8|5
1628647800000|2021-08-11 02:10:00|731.5|730.9|731.4|730.8|731.5|730.9|731.3|730.7|17
1628648100000|2021-08-11 02:15:00|731.2|730.6|731.1|730.5|731.3|730.7|731.1|730.5|15
1628648400000|2021-08-11 02:20:00|731.3|730.7|731.6|731|731.6|731|731.2|730.6|16
1628648700000|2021-08-11 02:25:00|731.5|730.9|731.4|730.8|731.5|730.9|731.4|730.8|2
1628649000000|2021-08-11 02:30:00|731.6|731|731.4|730.8|731.6|731|731.4|730.8|7
1628649300000|2021-08-11 02:35:00|731.5|730.9|731.6|731|731.9|731.3|731.4|730.8|13
1628649600000|2021-08-11 02:40:00|731.5|730.9|731.1|730.5|731.6|731|731.1|730.5|18
1628649900000|2021-08-11 02:45:00|731.3|730.7|731.6|731|731.6|731|731.1|730.5|22
1628650200000|2021-08-11 02:50:00|731.5|730.9|731.8|731.2|731.8|731.2|731.4|730.8|2
1628650500000|2021-08-11 02:55:00|731.9|731.3|732.2|731.6|732.2|731.6|731.8|731.2|3
1628650800000|2021-08-11 03:00:00|731.9|731.3|732.4|731.8|732.4|731.8|731.9|731.3|2
1628651100000|2021-08-11 03:05:00|732.3|731.7|732.4|731.8|732.4|731.8|732.2|731.6|10
1628651400000|2021-08-11 03:10:00|732.3|731.7|732.6|732|732.9|732.3|732.3|731.7|24
1628651700000|2021-08-11 03:15:00|732.4|731.8|732.2|731.6|732.5|731.9|732|731.4|8
1628652000000|2021-08-11 03:20:00|731.9|731.3|732.1|731.5|732.2|731.6|731.9|731.3|4
1628652300000|2021-08-11 03:25:00|732.2|731.6|732.3|731.7|732.4|731.8|732.1|731.5|3
1628652600000|2021-08-11 03:30:00|732.2|731.6|732.4|731.8|732.4|731.8|732.1|731.5|15
1628652900000|2021-08-11 03:35:00|732.2|731.6|732.2|731.6|732.2|731.6|732.1|731.5|3
1628653200000|2021-08-11 03:40:00|732.1|731.5|732.2|731.6|732.2|731.6|732.1|731.5|4
1628653500000|2021-08-11 03:45:00|732.3|731.7|732.2|731.6|732.4|731.8|732.2|731.6|5
1628653800000|2021-08-11 03:50:00|732.3|731.7|731.9|731.3|732.3|731.7|731.9|731.3|12
1628654100000|2021-08-11 03:55:00|732.1|731.5|732.3|731.7|732.3|731.7|732.1|731.5|17
1628654400000|2021-08-11 04:00:00|732.4|731.8|732.4|731.8|732.4|731.8|732.4|731.8|2
1628654700000|2021-08-11 04:05:00|732.5|731.9|732.3|731.7|732.7|732.1|732.3|731.7|3
1628655000000|2021-08-11 04:10:00|732.2|731.6|732.2|731.6|732.3|731.7|732.2|731.6|4
1628655300000|2021-08-11 04:15:00|732.3|731.7|732.3|731.7|732.4|731.8|732.2|731.6|3
1628655600000|2021-08-11 04:20:00|732.4|731.8|732.4|731.8|732.4|731.8|732.4|731.8|0
1628655900000|2021-08-11 04:25:00|732.6|732|732.6|732|732.8|732.2|732.6|732|10
1628656200000|2021-08-11 04:30:00|732.3|731.7|732.3|731.7|732.4|731.8|732.2|731.6|5
1628656500000|2021-08-11 04:35:00|732.4|731.8|732.3|731.7|732.4|731.8|732.3|731.7|3
1628656800000|2021-08-11 04:40:00|732.4|731.8|732.4|731.8|732.5|731.9|732.3|731.7|3
1628657100000|2021-08-11 04:45:00|732.6|732|732.6|732|732.7|732.1|732.5|731.9|4
1628657400000|2021-08-11 04:50:00|732.8|732.2|732.7|732.1|732.8|732.2|732.6|732|2
1628657700000|2021-08-11 04:55:00|732.6|732|732.5|731.9|732.6|732|732.5|731.9|2
1628658000000|2021-08-11 05:00:00|732.6|732|731.8|731.2|732.6|732|731.8|731.2|27
1628658300000|2021-08-11 05:05:00|731.7|731.1|732.1|731.5|732.3|731.7|731.7|731.1|32
1628658600000|2021-08-11 05:10:00|732.2|731.6|732.3|731.7|732.3|731.7|732.2|731.6|2
1628658900000|2021-08-11 05:15:00|732.2|731.6|732.1|731.5|732.3|731.7|732.1|731.5|4
1628659200000|2021-08-11 05:20:00|732|731.4|732.3|731.7|732.4|731.8|732|731.4|2
1628659500000|2021-08-11 05:25:00|732.4|731.8|732|731.4|732.5|731.9|732|731.4|9
1628659800000|2021-08-11 05:30:00|732.1|731.5|732.6|732|732.6|732|732.1|731.5|3
1628660100000|2021-08-11 05:35:00|732.7|732.1|732.3|731.7|732.7|732.1|732|731.4|11
1628660400000|2021-08-11 05:40:00|732.4|731.8|732.3|731.7|732.6|732|732.2|731.6|2
1628660700000|2021-08-11 05:45:00|732.4|731.8|732.3|731.7|732.4|731.8|732.2|731.6|2
1628661000000|2021-08-11 05:50:00|732.4|731.8|732.6|732|732.7|732.1|732.3|731.7|5
1628661300000|2021-08-11 05:55:00|732.4|731.8|732.4|731.8|732.6|732|732.2|731.6|25
1628661600000|2021-08-11 06:00:00|732.3|731.7|731.8|731.2|732.4|731.8|731.4|730.8|45
1628661900000|2021-08-11 06:05:00|731.7|731.1|731.3|730.7|731.7|731.1|730.7|730.1|53
1628662200000|2021-08-11 06:10:00|731.1|730.5|731.8|731.2|731.9|731.3|730.8|730.2|56
1628662500000|2021-08-11 06:15:00|732|731.4|731.7|731.1|732.1|731.5|731.7|731.1|7
1628662800000|2021-08-11 06:20:00|731.8|731.2|731.8|731.2|731.9|731.3|731.7|731.1|15
1628663100000|2021-08-11 06:25:00|731.7|731.1|731.8|731.2|732.1|731.5|731.7|731.1|10
1628663400000|2021-08-11 06:30:00|732.3|731.7|732.8|732.2|733|732.4|732.3|731.7|31
1628663700000|2021-08-11 06:35:00|732.7|732.1|733.1|732.5|733.1|732.5|732.5|731.9|15
1628664000000|2021-08-11 06:40:00|732.9|732.3|733.1|732.5|733.2|732.6|732.8|732.2|28
1628664300000|2021-08-11 06:45:00|733.2|732.6|733.1|732.5|733.2|732.6|732.9|732.3|11
1628664600000|2021-08-11 06:50:00|733.3|732.7|734.1|733.5|734.2|733.6|733.3|732.7|27
1628664900000|2021-08-11 06:55:00|734.2|733.6|734.1|733.5|734.4|733.8|734|733.4|60
1628665200000|2021-08-11 07:00:00|734|733.4|733.4|732.8|734.1|733.5|733.2|732.6|31
1628665500000|2021-08-11 07:05:00|733.7|733.1|734.2|733.6|734.4|733.8|733.7|733.1|24
1628665800000|2021-08-11 07:10:00|734.1|733.5|732.1|731.5|734.4|733.8|731.9|731.3|198
1628666100000|2021-08-11 07:15:00|732.3|731.7|732.2|731.6|732.4|731.8|731.9|731.3|31
1628666400000|2021-08-11 07:20:00|732.3|731.7|732.1|731.5|732.5|731.9|731.9|731.3|40
1628666700000|2021-08-11 07:25:00|731.9|731.3|731.7|731.1|731.9|731.3|730.6|730|123
1628667000000|2021-08-11 07:30:00|731.6|731|732|731.4|732.2|731.6|730.7|730.1|99
1628667300000|2021-08-11 07:35:00|732.2|731.6|732.8|732.2|733.5|732.9|732.2|731.6|130
1628667600000|2021-08-11 07:40:00|732.9|732.3|731.4|730.8|733.2|732.6|731.4|730.8|183
1628667900000|2021-08-11 07:45:00|731.3|730.7|731.4|730.8|731.6|731|731.2|730.6|20
1628668200000|2021-08-11 07:50:00|731.6|731|731.3|730.7|731.7|731.1|731.2|730.6|19
1628668500000|2021-08-11 07:55:00|731.2|730.6|731.1|730.5|731.4|730.8|730.4|729.8|60
1628668800000|2021-08-11 08:00:00|730.9|730.3|732.4|731.8|732.4|731.8|730.4|729.8|160
1628669100000|2021-08-11 08:05:00|732.5|731.9|732.1|731.5|732.7|732.1|732.1|731.5|39
1628669400000|2021-08-11 08:10:00|732.2|731.6|731.6|731|733|732.4|731.6|731|133
1628669700000|2021-08-11 08:15:00|731.4|730.8|730|729.4|731.4|730.8|730|729.4|78
1628670000000|2021-08-11 08:20:00|730.1|729.5|729.4|728.8|730.4|729.8|728.7|728.1|122
1628670300000|2021-08-11 08:25:00|729.6|729|729.7|729.1|730.3|729.7|729.5|728.9|57
1628670600000|2021-08-11 08:30:00|729.8|729.2|730.2|729.6|730.4|729.8|729.6|729|39
1628670900000|2021-08-11 08:35:00|730.4|729.8|730.4|729.8|730.4|729.8|729.7|729.1|32
1628671200000|2021-08-11 08:40:00|730.3|729.7|730.1|729.5|730.4|729.8|729.6|729|27
1628671500000|2021-08-11 08:45:00|730.2|729.6|730.6|730|731|730.4|730.2|729.6|66
1628671800000|2021-08-11 08:50:00|730.5|729.9|731|730.4|731|730.4|730.5|729.9|26
1628672100000|2021-08-11 08:55:00|730.9|730.3|731|730.4|731|730.4|730.7|730.1|52
1628672400000|2021-08-11 09:00:00|730.8|730.2|731.9|731.3|731.9|731.3|730.5|729.9|127
1628672700000|2021-08-11 09:05:00|732|731.4|732.1|731.5|732.3|731.7|731|730.4|199
1628673000000|2021-08-11 09:10:00|732.2|731.6|733.3|732.7|733.5|732.9|731.9|731.3|188
1628673300000|2021-08-11 09:15:00|733.4|732.8|734.5|733.9|734.5|733.9|733.4|732.8|107
1628673600000|2021-08-11 09:20:00|734.3|733.7|733.6|733|735|734.4|733.5|732.9|153
1628673900000|2021-08-11 09:25:00|733.8|733.2|733|732.4|734|733.4|733|732.4|83
1628674200000|2021-08-11 09:30:00|733.1|732.5|733.9|733.3|734.1|733.5|733.1|732.5|146
1628674500000|2021-08-11 09:35:00|734|733.4|733.4|732.8|734|733.4|733.1|732.5|37
1628674800000|2021-08-11 09:40:00|733.3|732.7|733.7|733.1|733.7|733.1|733.2|732.6|64
1628675100000|2021-08-11 09:45:00|733.6|733|733|732.4|733.8|733.2|733|732.4|52
1628675400000|2021-08-11 09:50:00|733.2|732.6|733.4|732.8|733.5|732.9|733.2|732.6|35
1628675700000|2021-08-11 09:55:00|733.3|732.7|733.2|732.6|733.5|732.9|733.2|732.6|9
1628676000000|2021-08-11 10:00:00|733.1|732.5|732.4|731.8|733.5|732.9|731.4|730.8|366
1628676300000|2021-08-11 10:05:00|732.3|731.7|733.1|732.5|733.2|732.6|732.1|731.5|97
1628676600000|2021-08-11 10:10:00|733.2|732.6|732.4|731.8|733.8|733.2|732|731.4|501
1628676900000|2021-08-11 10:15:00|732.5|731.9|731|730.4|732.5|731.9|731|730.4|313
1628677200000|2021-08-11 10:20:00|730.9|730.3|730.7|730.1|731.2|730.6|730.4|729.8|454
1628677500000|2021-08-11 10:25:00|730.6|730|731|730.4|731.2|730.6|730.2|729.6|157
1628677800000|2021-08-11 10:30:00|730.9|730.3|731.7|731.1|731.8|731.2|730.7|730.1|37
1628678100000|2021-08-11 10:35:00|731.8|731.2|732.1|731.5|732.1|731.5|730.9|730.3|25
1628678400000|2021-08-11 10:40:00|732.2|731.6|732.1|731.5|732.5|731.9|731.8|731.2|134
1628678700000|2021-08-11 10:45:00|732|731.4|732.1|731.5|732.5|731.9|731.7|731.1|156
1628679000000|2021-08-11 10:50:00|732.2|731.6|730.9|730.3|732.2|731.6|730.6|730|211
1628679300000|2021-08-11 10:55:00|731|730.4|730.7|730.1|731.7|731.1|730.5|729.9|179
1628679600000|2021-08-11 11:00:00|730.8|730.2|731.2|730.6|731.2|730.6|730.7|730.1|28
1628679900000|2021-08-11 11:05:00|731|730.4|731|730.4|731.2|730.6|730.7|730.1|28
1628680200000|2021-08-11 11:10:00|730.7|730.1|731.2|730.6|731.2|730.6|730.6|730|59
1628680500000|2021-08-11 11:15:00|731.1|730.5|731.2|730.6|731.2|730.6|731|730.4|39
1628680800000|2021-08-11 11:20:00|731.9|731.3|731.6|731|732.3|731.7|731.4|730.8|54
1628681100000|2021-08-11 11:25:00|731.7|731.1|732|731.4|732.7|732.1|731.7|731.1|41
1628681400000|2021-08-11 11:30:00|732.1|731.5|732|731.4|732.2|731.6|732|731.4|23
1628681700000|2021-08-11 11:35:00|732.1|731.5|732.2|731.6|732.6|732|732.1|731.5|23
1628682000000|2021-08-11 11:40:00|732.1|731.5|732.2|731.6|732.2|731.6|732|731.4|11
1628682300000|2021-08-11 11:45:00|732.1|731.5|732|731.4|732.5|731.9|732|731.4|65
1628682600000|2021-08-11 11:50:00|732.1|731.5|732.3|731.7|732.3|731.7|731.6|731|30
1628682900000|2021-08-11 11:55:00|732.6|732|732.2|731.6|732.6|732|732|731.4|69
1628683200000|2021-08-11 12:00:00|732.3|731.7|733|732.4|733.1|732.5|732|731.4|82
1628683500000|2021-08-11 12:05:00|733.3|732.7|733|732.4|733.8|733.2|733|732.4|322
1628683800000|2021-08-11 12:10:00|732.8|732.2|734.2|733.6|734.4|733.8|732.8|732.2|479
1628684100000|2021-08-11 12:15:00|734.1|733.5|733.4|732.8|734.1|733.5|733.4|732.8|253
1628684400000|2021-08-11 12:20:00|733.5|732.9|733.9|733.3|734|733.4|733.3|732.7|260
1628684700000|2021-08-11 12:25:00|733.8|733.2|734.6|734|735.6|735|733.6|733|393
1628685000000|2021-08-11 12:30:00|734.9|734.3|736|735.4|736.4|735.8|734.7|734.1|198
1628685300000|2021-08-11 12:35:00|735.9|735.3|736.9|736.3|737.3|736.7|735.9|735.3|295
1628685600000|2021-08-11 12:40:00|737.1|736.5|737.2|736.6|737.6|737|737|736.4|272
1628688600000|2021-08-11 13:30:00|739.7|739.1|735.5|734.9|741.6|741|734.4|733.8|3744
1628688900000|2021-08-11 13:35:00|735.1|734.5|733.3|732.7|735.3|734.7|731.6|731|1536
1628689200000|2021-08-11 13:40:00|733.4|732.8|734.9|734.3|737.1|736.5|733.3|732.7|812
1628689500000|2021-08-11 13:45:00|734.8|734.2|733.9|733.3|735.8|735.2|733.4|732.8|990
1628689800000|2021-08-11 13:50:00|733.8|733.2|733.9|733.3|735.6|735|733.4|732.8|597
1628690100000|2021-08-11 13:55:00|734|733.4|734|733.4|735.3|734.7|733.4|732.8|495
1628690400000|2021-08-11 14:00:00|734.1|733.5|733.9|733.3|735.3|734.7|733.6|733|651
1628690700000|2021-08-11 14:05:00|734|733.4|733.5|732.9|734.3|733.7|733.4|732.8|356
1628691000000|2021-08-11 14:10:00|733.6|733|734.7|734.1|734.7|734.1|732.9|732.3|1051
1628691300000|2021-08-11 14:15:00|734.6|734|733.2|732.6|735.2|734.6|733.2|732.6|1334
1628691600000|2021-08-11 14:20:00|733.3|732.7|733.8|733.2|733.8|733.2|732.5|731.9|572
1628691900000|2021-08-11 14:25:00|733.6|733|735.3|734.7|736.2|735.6|733.5|732.9|772
1628692200000|2021-08-11 14:30:00|735.2|734.6|734.2|733.6|735.8|735.2|734.1|733.5|380
1628692500000|2021-08-11 14:35:00|734.3|733.7|734|733.4|734.5|733.9|733.2|732.6|336
1628692800000|2021-08-11 14:40:00|733.7|733.1|734.7|734.1|736.3|735.7|733.7|733.1|1647
1628693100000|2021-08-11 14:45:00|734.8|734.2|735.6|735|736.3|735.7|734.3|733.7|323
1628693400000|2021-08-11 14:50:00|735.7|735.1|734.6|734|736.3|735.7|734.4|733.8|402
1628693700000|2021-08-11 14:55:00|734.7|734.1|733.8|733.2|734.8|734.2|733.2|732.6|444
1628694000000|2021-08-11 15:00:00|733.7|733.1|735.2|734.6|735.5|734.9|733.2|732.6|842
1628694300000|2021-08-11 15:05:00|735.5|734.9|733.8|733.2|735.8|735.2|733.7|733.1|371
1628694600000|2021-08-11 15:10:00|734|733.4|734.6|734|735.2|734.6|733.9|733.3|533
1628694900000|2021-08-11 15:15:00|734.5|733.9|731.8|731.2|734.7|734.1|731.6|731|887
1628695200000|2021-08-11 15:20:00|731.9|731.3|731.6|731|732|731.4|731.1|730.5|568
1628695500000|2021-08-11 15:25:00|731.5|730.9|730.9|730.3|731.6|731|730.4|729.8|458
1628695800000|2021-08-11 15:30:00|731.1|730.5|731.9|731.3|732.1|731.5|731.1|730.5|757
1628696100000|2021-08-11 15:35:00|732|731.4|733.5|732.9|733.7|733.1|731.9|731.3|1163
1628696400000|2021-08-11 15:40:00|733.3|732.7|733.9|733.3|734.1|733.5|732.8|732.2|985
1628696700000|2021-08-11 15:45:00|733.8|733.2|733.6|733|734.4|733.8|733.4|732.8|1351
1628697000000|2021-08-11 15:50:00|733.7|733.1|733.9|733.3|734.3|733.7|733.2|732.6|1526
1628697300000|2021-08-11 15:55:00|734|733.4|733.5|732.9|734.3|733.7|733.1|732.5|292
1628697600000|2021-08-11 16:00:00|733.4|732.8|734|733.4|734.3|733.7|733|732.4|691
1628697900000|2021-08-11 16:05:00|734.1|733.5|735.1|734.5|735.1|734.5|734|733.4|258
1628698200000|2021-08-11 16:10:00|735|734.4|735|734.4|736.3|735.7|734.8|734.2|385
1628698500000|2021-08-11 16:15:00|735.2|734.6|735.3|734.7|736|735.4|735.1|734.5|250
1628698800000|2021-08-11 16:20:00|735.1|734.5|734.9|734.3|735.7|735.1|734.8|734.2|856
1628699100000|2021-08-11 16:25:00|734.8|734.2|733.3|732.7|734.9|734.3|733.3|732.7|387
1628699400000|2021-08-11 16:30:00|733.4|732.8|734|733.4|734.3|733.7|733.2|732.6|519
1628699700000|2021-08-11 16:35:00|734.1|733.5|734.1|733.5|734.7|734.1|733.8|733.2|286
1628700000000|2021-08-11 16:40:00|734.3|733.7|734.2|733.6|734.5|733.9|733.8|733.2|522
1628700300000|2021-08-11 16:45:00|734.3|733.7|734.4|733.8|734.4|733.8|733.9|733.3|188
1628700600000|2021-08-11 16:50:00|734.7|734.1|734.6|734|734.9|734.3|734.2|733.6|250
1628700900000|2021-08-11 16:55:00|734.7|734.1|734.5|733.9|734.7|734.1|734.2|733.6|130
1628701200000|2021-08-11 17:00:00|734.7|734.1|734.7|734.1|735|734.4|734.5|733.9|358
1628701500000|2021-08-11 17:05:00|735|734.4|734.3|733.7|735|734.4|734.2|733.6|186
1628701800000|2021-08-11 17:10:00|734.4|733.8|733.2|732.6|734.4|733.8|733.1|732.5|210
1628702100000|2021-08-11 17:15:00|733.1|732.5|733.4|732.8|733.6|733|732.6|732|190
1628702400000|2021-08-11 17:20:00|733.3|732.7|733.4|732.8|733.7|733.1|733.3|732.7|184
1628702700000|2021-08-11 17:25:00|733.5|732.9|733.6|733|734.1|733.5|733.3|732.7|967
1628703000000|2021-08-11 17:30:00|733.9|733.3|733.9|733.3|734|733.4|733.4|732.8|277
1628703300000|2021-08-11 17:35:00|733.8|733.2|734.1|733.5|734.4|733.8|733.8|733.2|213
1628703600000|2021-08-11 17:40:00|734|733.4|734.1|733.5|734.4|733.8|733.9|733.3|410
1628703900000|2021-08-11 17:45:00|734|733.4|733|732.4|734.1|733.5|732.5|731.9|1157
1628704200000|2021-08-11 17:50:00|733.3|732.7|733|732.4|733.3|732.7|732.6|732|906
1628704500000|2021-08-11 17:55:00|733.1|732.5|734|733.4|734|733.4|732.7|732.1|534
1628704800000|2021-08-11 18:00:00|734.2|733.6|734.5|733.9|734.8|734.2|733.8|733.2|403
1628705100000|2021-08-11 18:05:00|734.8|734.2|735|734.4|736.5|735.9|734.6|734|724
1628705400000|2021-08-11 18:10:00|735.2|734.6|736.2|735.6|736.7|736.1|734.3|733.7|4199
1628705700000|2021-08-11 18:15:00|736|735.4|734.1|733.1|736.2|735.6|733.5|732.9|3121
1628726400000|2021-08-12 00:00:00|732.8|732.2|733.3|732.7|734|733.4|732.2|731.6|131
1628726700000|2021-08-12 00:05:00|733.2|732.6|733.9|733.3|734.7|734.1|732.4|731.8|64
1628727000000|2021-08-12 00:10:00|733.8|733.2|733.3|732.7|733.9|733.3|733.3|732.7|35
1628727300000|2021-08-12 00:15:00|733.4|732.8|734.2|733.6|734.2|733.6|733.3|732.7|22
1628727600000|2021-08-12 00:20:00|734.1|733.5|734.7|734.1|734.8|734.2|734.1|733.5|71
1628727900000|2021-08-12 00:25:00|734.6|734|734.7|734.1|734.9|734.3|734.4|733.8|29
1628728200000|2021-08-12 00:30:00|||||||||7
1628728500000|2021-08-12 00:35:00|734.5|733.9|735.2|734.6|735.3|734.7|734.5|733.9|43
1628728800000|2021-08-12 00:40:00|735.1|734.5|735.4|734.8|735.5|734.9|735.1|734.5|15
1628729100000|2021-08-12 00:45:00|735.5|734.9|735.4|734.8|735.6|735|735.3|734.7|17
1628729400000|2021-08-12 00:50:00|735.5|734.9|735.2|734.6|735.5|734.9|735.2|734.6|34
1628729700000|2021-08-12 00:55:00|735.3|734.7|735.7|735.1|735.7|735.1|735.3|734.7|14
1628730000000|2021-08-12 01:00:00|735.5|734.9|735.8|735.2|735.9|735.3|735.4|734.8|21
1628730300000|2021-08-12 01:05:00|735.9|735.3|735.7|735.1|736.2|735.6|735.7|735.1|55
1628730600000|2021-08-12 01:10:00|735.6|735|735.7|735.1|735.8|735.2|735.6|735|69
1628730900000|2021-08-12 01:15:00|735.6|735|735.6|735|735.7|735.1|735.6|735|2
1628731200000|2021-08-12 01:20:00|735.5|734.9|735.4|734.8|735.7|735.1|735.4|734.8|2
1628731500000|2021-08-12 01:25:00|735.7|735.1|735.7|735.1|735.8|735.2|735.5|734.9|2
1628731800000|2021-08-12 01:30:00|735.8|735.2|735.7|735.1|735.8|735.2|735.6|735|0
1628732100000|2021-08-12 01:35:00|735.8|735.2|735.9|735.3|736|735.4|735.8|735.2|5
1628732400000|2021-08-12 01:40:00|735.7|735.1|735.6|735|735.9|735.3|735.5|734.9|17
1628732700000|2021-08-12 01:45:00|735.5|734.9|735.4|734.8|735.6|735|735.3|734.7|7
1628733000000|2021-08-12 01:50:00|735.3|734.7|735.3|734.7|735.4|734.8|735.3|734.7|1
1628733300000|2021-08-12 01:55:00|734.9|734.3|734.8|734.2|735.2|734.6|734.8|734.2|16
1628733600000|2021-08-12 02:00:00|734.7|734.1|734.6|734|734.9|734.3|734.6|734|3
1628733900000|2021-08-12 02:05:00|734.7|734.1|733.5|732.9|734.7|734.1|733.5|732.9|56
1628734200000|2021-08-12 02:10:00|733.4|732.8|733.7|733.1|733.7|733.1|733|732.4|20
1628734500000|2021-08-12 02:15:00|733.8|733.2|734|733.4|734.1|733.5|733.7|733.1|6
1628734800000|2021-08-12 02:20:00|734.1|733.5|734.2|733.6|734.2|733.6|734|733.4|7
1628735100000|2021-08-12 02:25:00|734.1|733.5|734.3|733.7|734.3|733.7|734|733.4|2
1628735400000|2021-08-12 02:30:00|734.4|733.8|734.5|733.9|734.6|734|734.2|733.6|3
1628735700000|2021-08-12 02:35:00|734.6|734|734.7|734.1|734.8|734.2|734.5|733.9|0
1628736000000|2021-08-12 02:40:00|734.6|734|734.5|733.9|734.7|734.1|734.5|733.9|9
1628736300000|2021-08-12 02:45:00|734.2|733.6|734.5|733.9|734.6|734|734.2|733.6|10
1628736600000|2021-08-12 02:50:00|734.4|733.8|734.5|733.9|734.5|733.9|734.3|733.7|4
1628736900000|2021-08-12 02:55:00|734.4|733.8|734.1|733.5|734.5|733.9|734|733.4|2
1628737200000|2021-08-12 03:00:00|734|733.4|734|733.4|734.2|733.6|733.8|733.2|9
1628737500000|2021-08-12 03:05:00|733.7|733.1|733.2|732.6|733.8|733.2|733.2|732.6|6
1628737800000|2021-08-12 03:10:00|733.1|732.5|733.2|732.6|733.2|732.6|733.1|732.5|4
1628738100000|2021-08-12 03:15:00|733|732.4|733.7|733.1|733.7|733.1|733|732.4|6
1628738400000|2021-08-12 03:20:00|733.8|733.2|733.2|732.6|733.9|733.3|733|732.4|13
1628738700000|2021-08-12 03:25:00|733.4|732.8|733.4|732.8|733.5|732.9|733.2|732.6|3
1628739000000|2021-08-12 03:30:00|733.5|732.9|733.4|732.8|733.5|732.9|733.3|732.7|7
1628739300000|2021-08-12 03:35:00|733.5|732.9|733.5|732.9|733.6|733|733.4|732.8|2
1628739600000|2021-08-12 03:40:00|733.6|733|734.1|733.5|734.2|733.6|733.6|733|8
1628739900000|2021-08-12 03:45:00|734|733.4|734|733.4|734.1|733.5|733.9|733.3|11
1628740200000|2021-08-12 03:50:00|734.1|733.5|734.1|733.5|734.1|733.5|734|733.4|8
1628740500000|2021-08-12 03:55:00|734|733.4|734.2|733.6|734.2|733.6|734|733.4|4
1628740800000|2021-08-12 04:00:00|734|733.4|734.1|733.5|734.1|733.5|734|733.4|7
1628741400000|2021-08-12 04:10:00|734|733.4|733.8|733.2|734|733.4|733.8|733.2|7
1628741700000|2021-08-12 04:15:00|733.6|733|733.5|732.9|733.6|733|733.3|732.7|0
1628742000000|2021-08-12 04:20:00|733.4|732.8|733.3|732.7|733.4|732.8|733.3|732.7|0
1628742300000|2021-08-12 04:25:00|733.4|732.8|733.5|732.9|733.6|733|733.3|732.7|5
1628742600000|2021-08-12 04:30:00|733.4|732.8|733.1|732.5|733.4|732.8|733.1|732.5|11
1628742900000|2021-08-12 04:35:00|||||||||3
1628743200000|2021-08-12 04:40:00|733.2|732.6|733.5|732.9|733.9|733.3|733.1|732.5|16
1628743500000|2021-08-12 04:45:00|733.6|733|733.2|732.6|733.6|733|733.1|732.5|15
1628743800000|2021-08-12 04:50:00|733.5|732.9|733.2|732.6|733.5|732.9|733.2|732.6|3
1628744100000|2021-08-12 04:55:00|733.4|732.8|733.3|732.7|733.4|732.8|733.3|732.7|3
1628744400000|2021-08-12 05:00:00|733.5|732.9|733.4|732.8|733.5|732.9|733.2|732.6|0
1628744700000|2021-08-12 05:05:00|733.3|732.7|733.6|733|733.6|733|733.3|732.7|2
1628745000000|2021-08-12 05:10:00|733.8|733.2|733.9|733.3|733.9|733.3|733.8|733.2|3
1628745300000|2021-08-12 05:15:00|733.7|733.1|733.6|733|733.7|733.1|733.6|733|2
1628745600000|2021-08-12 05:20:00|733.7|733.1|733.7|733.1|733.9|733.3|733.5|732.9|1
1628745900000|2021-08-12 05:25:00|733.6|733|733.4|732.8|733.7|733.1|733.1|732.5|15
1628746200000|2021-08-12 05:30:00|733.2|732.6|733.4|732.8|733.7|733.1|733.2|732.6|7
1628746500000|2021-08-12 05:35:00|733.5|732.9|733.4|732.8|733.6|733|733.4|732.8|5
1628746800000|2021-08-12 05:40:00|733.2|732.6|733.9|733.3|734.2|733.6|733.2|732.6|22
1628747100000|2021-08-12 05:45:00|734|733.4|734.4|733.8|734.4|733.8|733.9|733.3|13
1628747400000|2021-08-12 05:50:00|734.2|733.6|734.2|733.6|734.5|733.9|734.2|733.6|7
1628747700000|2021-08-12 05:55:00|734.3|733.7|734.7|734.1|734.8|734.2|734.2|733.6|4
1628748000000|2021-08-12 06:00:00|734.9|734.3|734.6|734|735|734.4|734.6|734|21
1628748300000|2021-08-12 06:05:00|734.7|734.1|735|734.4|735|734.4|734.7|734.1|34
1628748600000|2021-08-12 06:10:00|734.9|734.3|735|734.4|735|734.4|734.7|734.1|11
1628748900000|2021-08-12 06:15:00|734.9|734.3|734.9|734.3|735|734.4|734.7|734.1|7
1628749200000|2021-08-12 06:20:00|735|734.4|735.3|734.7|735.5|734.9|735|734.4|21
1628749500000|2021-08-12 06:25:00|735.2|734.6|736.7|736.1|736.8|736.2|735.2|734.6|68
1628749800000|2021-08-12 06:30:00|736.6|736|736.5|735.9|736.8|736.2|736.3|735.7|34
1628750100000|2021-08-12 06:35:00|736.6|736|736|735.4|736.7|736.1|736|735.4|22
1628750400000|2021-08-12 06:40:00|736.2|735.6|735.7|735.1|736.2|735.6|735.5|734.9|50
1628750700000|2021-08-12 06:45:00|735.6|735|735.7|735.1|736|735.4|735.6|735|10
1628751000000|2021-08-12 06:50:00|735.8|735.2|737|736.4|737.1|736.5|735.8|735.2|37
1628751300000|2021-08-12 06:55:00|737.1|736.5|737.2|736.6|737.7|737.1|737|736.4|48
1628751600000|2021-08-12 07:00:00|737.3|736.7|737.2|736.6|737.4|736.7|737.1|736.4|47
1628751900000|2021-08-12 07:05:00|737.1|736.5|737.3|736.7|737.3|736.7|737.1|736.5|35
1628752200000|2021-08-12 07:10:00|737.2|736.6|738|737.4|738|737.4|737.1|736.5|32
1628752500000|2021-08-12 07:15:00|737.9|737.3|737.9|737.3|738.1|737.5|737.6|737|256
1628752800000|2021-08-12 07:20:00|738|737.4|738|737.4|738.2|737.6|737.9|737.3|32
1628753100000|2021-08-12 07:25:00|738.1|737.5|739.1|738.5|739.5|738.9|738|737.4|92
1628753400000|2021-08-12 07:30:00|739|738.4|739.2|738.6|739.9|739.3|739|738.4|37
1628753700000|2021-08-12 07:35:00|739|738.4|739.1|738.5|739.2|738.6|738.5|737.9|16
1628754000000|2021-08-12 07:40:00|739|738.4|738.5|737.9|739.5|738.9|738.3|737.7|31
1628754300000|2021-08-12 07:45:00|738.7|738.1|738.7|738.1|739|738.4|738.7|738.1|11
1628754600000|2021-08-12 07:50:00|738.6|738|738.7|738.1|738.8|738.2|738.6|738|25
1628754900000|2021-08-12 07:55:00|738.8|738.2|738.6|738|739.5|738.9|738.6|738|91
1628755200000|2021-08-12 08:00:00|738.7|738.1|738.2|737.6|739|738.4|737.8|737.2|48
1628755500000|2021-08-12 08:05:00|738.3|737.7|737.8|737.2|738.3|737.7|737.4|736.8|19
1628755800000|2021-08-12 08:10:00|737.9|737.3|738.6|738|738.8|738.2|737.8|737.2|16
1628756100000|2021-08-12 08:15:00|738.7|738.1|738.5|737.9|738.8|738.2|738.4|737.8|11
1628756400000|2021-08-12 08:20:00|738.4|737.8|738.8|738.2|738.8|738.2|738.3|737.7|12
1628756700000|2021-08-12 08:25:00|738.7|738.1|740.3|739.7|740.3|739.7|738.4|737.8|44
1628757000000|2021-08-12 08:30:00|740.5|739.9|740.5|739.9|740.6|740|740|739.4|35
1628757300000|2021-08-12 08:35:00|740.4|739.8|740.6|740|740.6|740|739.9|739.3|30
1628757600000|2021-08-12 08:40:00|740.5|739.9|739.9|739.3|740.5|739.9|739.8|739.2|17
1628757900000|2021-08-12 08:45:00|739.8|739.2|741.7|741.1|741.9|741.3|739.6|739|116
1628758200000|2021-08-12 08:50:00|741.5|740.9|741|740.4|741.5|740.9|740.2|739.6|66
1628758500000|2021-08-12 08:55:00|741.4|740.8|739.2|738.6|741.6|741|738.9|738.3|108
1628758800000|2021-08-12 09:00:00|739.1|738.5|739|738.4|739.2|738.6|738.4|737.8|92
1628759100000|2021-08-12 09:05:00|738.9|738.3|739|738.4|739.5|738.9|738.8|738.2|24
1628759400000|2021-08-12 09:10:00|739.2|738.6|738.5|737.9|739.5|738.9|738.4|737.8|24
1628759700000|2021-08-12 09:15:00|738.7|738.1|738.4|737.8|739.1|738.5|737.9|737.3|169
1628760000000|2021-08-12 09:20:00|738.5|737.9|737.9|737.3|738.5|737.9|737.7|737.1|18
1628760300000|2021-08-12 09:25:00|738.1|737.5|735.9|735.3|738.1|737.5|735.8|735.2|91
1628760600000|2021-08-12 09:30:00|736.2|735.6|736.8|736.2|736.9|736.3|736.2|735.6|60
1628760900000|2021-08-12 09:35:00|736.9|736.3|735.9|735.3|736.9|736.3|735.4|734.8|68
1628761200000|2021-08-12 09:40:00|735.7|735.1|735.4|734.8|736.5|735.9|735.4|734.8|165
1628761500000|2021-08-12 09:45:00|735.6|735|735.3|734.7|735.9|735.3|735.1|734.5|53
1628761800000|2021-08-12 09:50:00|735.4|734.8|736|735.4|736.2|735.6|734.9|734.3|140
1628762100000|2021-08-12 09:55:00|735.9|735.3|735.4|734.8|735.9|735.3|735.4|734.8|234
1628762400000|2021-08-12 10:00:00|735.1|734.5|734.2|733.6|735.1|734.5|734.2|733.6|46
1628762700000|2021-08-12 10:05:00|734.1|733.5|734|733.4|734.1|733.5|733|732.4|81
1628763000000|2021-08-12 10:10:00|734.1|733.5|736.3|735.7|736.3|735.7|733.9|733.3|87
1628763300000|2021-08-12 10:15:00|736.2|735.6|736|735.4|736.8|736.2|736|735.4|37
1628763600000|2021-08-12 10:20:00|736.1|735.5|736.2|735.6|736.4|735.8|736|735.4|76
1628763900000|2021-08-12 10:25:00|736.1|735.5|736|735.4|736.4|735.8|736|735.4|5
1628764200000|2021-08-12 10:30:00|736.1|735.5|736.1|735.5|736.4|735.8|736|735.4|100
1628764500000|2021-08-12 10:35:00|736|735.4|736.9|736.3|736.9|736.3|736|735.4|37
1628764800000|2021-08-12 10:40:00|736.8|736.2|737|736.4|737.5|736.9|736.5|735.9|46
1628765100000|2021-08-12 10:45:00|737.2|736.6|736.4|735.8|737.5|736.9|736.3|735.7|46
1628765400000|2021-08-12 10:50:00|736.6|736|737|736.4|737|736.4|736|735.4|91
1628765700000|2021-08-12 10:55:00|736.9|736.3|737|736.4|737.1|736.5|736.7|736.1|12
1628766000000|2021-08-12 11:00:00|737.4|736.8|737.4|736.8|737.5|736.9|737|736.4|63
1628766300000|2021-08-12 11:05:00|737.3|736.7|737.3|736.7|737.6|737|737.2|736.6|12
1628766600000|2021-08-12 11:10:00|737.4|736.8|737.5|736.9|737.7|737.1|737.4|736.8|20
1628766900000|2021-08-12 11:15:00|737.6|737|737.3|736.7|737.7|737.1|737.3|736.7|14
1628767200000|2021-08-12 11:20:00|737.4|736.8|738|737.4|738|737.4|737.3|736.7|14
1628767500000|2021-08-12 11:25:00|737.9|737.3|738|737.4|738.2|737.6|737.9|737.3|17
1628767800000|2021-08-12 11:30:00|737.9|737.3|737.8|737.2|738|737.4|737.2|736.6|182
1628768100000|2021-08-12 11:35:00|737.9|737.3|737.6|737|737.9|737.3|737.5|736.9|4
1628768400000|2021-08-12 11:40:00|737.7|737.1|737.5|736.9|737.7|737.1|737.1|736.5|89
1628768700000|2021-08-12 11:45:00|737.4|736.8|737.8|737.2|737.8|737.2|737.3|736.7|5
1628769000000|2021-08-12 11:50:00|737.9|737.3|737.6|737|737.9|737.3|737.3|736.7|7
1628769300000|2021-08-12 11:55:00|737.4|736.8|739.8|739.2|739.9|739.3|737.4|736.8|93
1628769600000|2021-08-12 12:00:00|739.9|739.3|739.4|738.8|740|739.4|739.4|738.8|269
1628769900000|2021-08-12 12:05:00|739.7|739.1|739.7|739.1|740.1|739.5|739.5|738.9|225
1628770200000|2021-08-12 12:10:00|739.8|739.2|739.6|739|740.2|739.6|739.4|738.8|817
1628770500000|2021-08-12 12:15:00|739.5|738.9|739.3|738.7|740|739.4|739.3|738.7|208
1628770800000|2021-08-12 12:20:00|739.5|738.9|739.3|738.7|739.5|738.9|739.1|738.5|134
1628771100000|2021-08-12 12:25:00|739.5|738.9|740|739.4|740.1|739.5|739.5|738.9|81
1628771400000|2021-08-12 12:30:00|739.9|739.3|739.8|739.2|740.1|739.5|739.6|739|103
1628771700000|2021-08-12 12:35:00|740|739.4|739.9|739.3|740.5|739.9|739.8|739.2|74
1628772000000|2021-08-12 12:40:00|740|739.4|738.9|738.3|740.3|739.7|738.6|737.8|215
1628775000000|2021-08-12 13:30:00|739.3|738.7|737.3|736.7|742|741.4|736.6|736|1632
1628775300000|2021-08-12 13:35:00|737.5|736.9|737.6|737|739.6|739|736.8|736.2|640
1628775600000|2021-08-12 13:40:00|737.5|736.9|738.5|737.9|738.9|738.3|737.1|736.5|705
1628775900000|2021-08-12 13:45:00|738.1|737.5|739.6|739|740.3|739.7|737.8|737.2|463
1628776200000|2021-08-12 13:50:00|739.5|738.9|737.4|736.8|739.6|739|736.6|736|558
1628776500000|2021-08-12 13:55:00|737.3|736.7|739.4|738.8|739.8|739.2|736.7|736.1|626
1628776800000|2021-08-12 14:00:00|739.5|738.9|738.2|737.6|739.9|739.3|737.1|736.5|650
1628777100000|2021-08-12 14:05:00|738.1|737.5|740.7|740.1|741|740.4|738|737.4|614
1628777400000|2021-08-12 14:10:00|741|740.4|741.5|740.9|742.2|741.6|740.9|740.3|512
1628777700000|2021-08-12 14:15:00|741.6|741|742.5|741.9|743|742.4|741.5|740.9|483
1628778000000|2021-08-12 14:20:00|742.3|741.7|740.4|739.8|742.4|741.8|739.8|739.2|399
1628778300000|2021-08-12 14:25:00|740.5|739.9|740.8|740.2|741.2|740.6|740|739.4|1275
1628778600000|2021-08-12 14:30:00|740.9|740.3|738.8|738.2|741.2|740.6|738.2|737.6|606
1628778900000|2021-08-12 14:35:00|738.5|737.9|738.9|738.3|739.3|738.7|738.2|737.6|383
1628779200000|2021-08-12 14:40:00|738.8|738.2|738.2|737.6|739.3|738.7|738.1|737.5|1394
1628779500000|2021-08-12 14:45:00|738.3|737.7|739.6|739|739.8|739.2|738.3|737.7|224
1628779800000|2021-08-12 14:50:00|739.5|738.9|739.3|738.7|740.4|739.8|738.9|738.3|504
1628780100000|2021-08-12 14:55:00|739.4|738.8|740.1|739.5|740.2|739.6|739.2|738.6|230
1628780400000|2021-08-12 15:00:00|740|739.4|740.7|740.1|740.8|740.2|740|739.4|444
1628780700000|2021-08-12 15:05:00|740.8|740.2|741.6|741|741.8|741.2|740.6|740|687
1628781000000|2021-08-12 15:10:00|741.3|740.7|742.1|741.5|742.4|741.8|741|740.4|615
1628781300000|2021-08-12 15:15:00|741.9|741.3|742.6|742|742.7|742.1|740.1|739.5|584
1628781600000|2021-08-12 15:20:00|742.7|742.1|742.7|742.1|743|742.4|742.3|741.7|1050
1628781900000|2021-08-12 15:25:00|742.8|742.2|741.4|740.8|743|742.4|740.5|739.9|476
1628782200000|2021-08-12 15:30:00|741.3|740.7|741.1|740.5|741.6|741|740.7|740.1|1321
1628782500000|2021-08-12 15:35:00|741.3|740.7|742.7|742.1|742.7|742.1|741.1|740.5|363
1628782800000|2021-08-12 15:40:00|742.6|742|742.4|741.8|742.6|742|741.8|741.2|702
1628783100000|2021-08-12 15:45:00|742.3|741.7|742.9|742.3|743.2|742.6|742.3|741.7|412
1628783400000|2021-08-12 15:50:00|743|742.4|743.4|742.8|744|743.4|742.7|742.1|565
1628783700000|2021-08-12 15:55:00|743.3|742.7|742.3|741.3|743.7|743.1|741.9|741|540
1628784000000|2021-08-12 16:00:00|745|743.5|764.1|763.5|765.7|765.1|745|743.5|4048
1628784300000|2021-08-12 16:05:00|763.9|763.3|765.2|764.6|765.7|765.1|758.6|758|2165
1628784600000|2021-08-12 16:10:00|765.1|764.5|758.8|758.2|770.3|769.7|758.5|757.9|2813
1628784900000|2021-08-12 16:15:00|759.2|758.6|757.8|757.2|762.4|761.8|757.4|756.8|1372
1628785200000|2021-08-12 16:20:00|758|757.4|764.5|763.9|764.8|764.2|757.9|757.3|740
1628785500000|2021-08-12 16:25:00|764.3|763.7|763.1|762.5|766.6|766|762.1|761.5|1008
1628785800000|2021-08-12 16:30:00|763.4|762.8|763|762.4|766.1|765.5|762.6|762|1005
1628786100000|2021-08-12 16:35:00|763.1|762.5|764.8|764.2|765|764.4|762.1|761.5|625
1628786400000|2021-08-12 16:40:00|765|764.4|766.7|766.1|767.6|767|763.1|762.5|555
1628786700000|2021-08-12 16:45:00|766.9|766.3|766.5|765.9|768.4|767.8|765.8|765.2|573
1628787000000|2021-08-12 16:50:00|766.6|766|766.7|766.1|769.1|768.5|766.3|765.7|731
1628787300000|2021-08-12 16:55:00|767.9|767.3|767.6|767|768.5|767.9|765.7|765.1|502
1628787600000|2021-08-12 17:00:00|767.8|767.2|767.8|767.2|769.5|768.9|767.3|766.7|1254
1628787900000|2021-08-12 17:05:00|767.9|767.3|766.4|765.8|768.5|767.9|765.7|765.1|1421
1628788200000|2021-08-12 17:10:00|766.3|765.7|767.1|766.5|768|767.4|766|765.4|806
1628788500000|2021-08-12 17:15:00|767.3|766.7|767.8|767.2|768|767.4|766.9|766.3|698
1628788800000|2021-08-12 17:20:00|767.6|767|766.4|765.8|767.7|767.1|766.1|765.5|753
1628789100000|2021-08-12 17:25:00|766.3|765.7|764.6|764|766.6|766|764.6|764|382
1628789400000|2021-08-12 17:30:00|764.7|764.1|763.5|762.9|767|766.4|762.4|761.8|745
1628789700000|2021-08-12 17:35:00|763.6|763|763|762.4|763.9|763.3|761.3|760.7|704
1628790000000|2021-08-12 17:40:00|762.9|762.3|763.9|763.3|764.4|763.8|762.1|761.5|777
1628790300000|2021-08-12 17:45:00|763.6|763|765|764.4|765|764.4|763.5|762.9|562
1628790600000|2021-08-12 17:50:00|764.9|764.3|763.7|763.1|765.1|764.5|763.4|762.8|729
1628790900000|2021-08-12 17:55:00|763.8|763.2|763.1|762.5|764.7|764.1|762.6|762|339
1628791200000|2021-08-12 18:00:00|763|762.4|763.1|762.5|765|764.4|762.9|762.3|771
1628791500000|2021-08-12 18:05:00|762.8|762.2|762.7|762.1|763.6|763|762.2|761.6|1328
1628791800000|2021-08-12 18:10:00|762.6|762|763.6|763|763.8|763.2|760.2|759.6|5022
1628792100000|2021-08-12 18:15:00|763.4|762.8|760|759.4|763.4|762.8|759.6|759|2572
1628812800000|2021-08-13 00:00:00|760.1|759.5|758.8|758.2|761.4|760.8|758.2|757.6|498
1628813100000|2021-08-13 00:05:00|758.7|758.1|758.3|757.7|760.6|760|757.2|756.6|323
1628813400000|2021-08-13 00:10:00|758.2|757.6|758.1|757.5|758.3|757.7|756.7|756.1|76
1628813700000|2021-08-13 00:15:00|758.2|757.6|758.3|757.7|759.3|758.7|757.8|757.2|57
1628814000000|2021-08-13 00:20:00|758|757.4|759.5|758.9|759.6|759|757.8|757.2|104
1628814300000|2021-08-13 00:25:00|759.6|759|759.1|758.5|759.7|759.1|759.1|758.5|14
1628814600000|2021-08-13 00:30:00|760.1|759.5|761.3|760.7|761.8|761.2|759.8|759.2|69
1628814900000|2021-08-13 00:35:00|760.8|760.2|757.8|757.2|760.8|760.2|757.5|756.9|137
1628815200000|2021-08-13 00:40:00|757.9|757.3|757.3|756.7|759.4|758.8|757.1|756.4|96
1628815500000|2021-08-13 00:45:00|757.5|756.9|758.3|757.7|758.3|757.7|757.2|756.6|19
1628815800000|2021-08-13 00:50:00|758.2|757.6|757.9|757.3|758.6|758|757.6|757|52
1628816100000|2021-08-13 00:55:00|757.8|757.2|758.3|757.7|758.6|758|757.7|757.1|19
1628816400000|2021-08-13 01:00:00|758.2|757.6|757.8|757.2|758.3|757.7|757.7|757.1|17
1628816700000|2021-08-13 01:05:00|757.7|757.1|757.6|757|757.8|757.2|757.2|756.6|13
1628817000000|2021-08-13 01:10:00|757.7|757.1|757.9|757.3|758.2|757.6|757.5|756.9|22
1628817300000|2021-08-13 01:15:00|757.8|757.2|758.1|757.5|758.3|757.7|757.7|757.1|18
1628817600000|2021-08-13 01:20:00|758|757.4|757.7|757.1|758.1|757.5|757.6|757|2
1628817900000|2021-08-13 01:25:00|757.9|757.3|758.2|757.6|758.2|757.6|757.9|757.3|5
1628818200000|2021-08-13 01:30:00|758.1|757.5|758.6|758|758.6|758|758|757.4|16
1628818500000|2021-08-13 01:35:00|758.5|757.9|758.2|757.6|758.7|758.1|758.2|757.6|11
1628818800000|2021-08-13 01:40:00|758.3|757.7|758.5|757.9|758.6|758|758.2|757.6|11
1628819100000|2021-08-13 01:45:00|758.4|757.8|758.4|757.8|758.5|757.9|758.2|757.6|3
1628819400000|2021-08-13 01:50:00|758.6|758|758.1|757.5|758.7|758.1|758.1|757.5|6
1628819700000|2021-08-13 01:55:00|758|757.4|757.9|757.3|758.1|757.5|757.7|757.1|40
1628820000000|2021-08-13 02:00:00|757.7|757.1|757.4|756.8|757.7|757.1|757.2|756.6|27
1628820300000|2021-08-13 02:05:00|757.3|756.7|756.9|756.3|757.5|756.9|756.9|756.3|34
1628820600000|2021-08-13 02:10:00|757.2|756.6|757.6|757|757.6|757|756.9|756.3|21
1628820900000|2021-08-13 02:15:00|757.5|756.9|757.6|757|757.6|757|757.5|756.9|1
1628821200000|2021-08-13 02:20:00|757.5|756.9|758.3|757.7|758.3|757.7|757.5|756.9|19
1628821500000|2021-08-13 02:25:00|758.1|757.5|758|757.4|758.2|757.6|758|757.4|4
1628821800000|2021-08-13 02:30:00|758.1|757.5|757.8|757.2|758.2|757.6|757.8|757.2|6
1628822100000|2021-08-13 02:35:00|758.2|757.6|758.4|757.8|758.5|757.9|758|757.4|24
1628822400000|2021-08-13 02:40:00|758.3|757.7|758.9|758.3|759.1|758.5|758.3|757.7|40
1628822700000|2021-08-13 02:45:00|758.8|758.2|758.8|758.2|759.2|758.6|758.7|758.1|9
1628823000000|2021-08-13 02:50:00|758.7|758.1|758.6|758|758.9|758.3|758.5|757.9|4
1628823300000|2021-08-13 02:55:00|758.5|757.9|758.6|758|758.8|758.2|758.4|757.8|11
1628823600000|2021-08-13 03:00:00|758.5|757.9|758.7|758.1|758.8|758.2|758.2|757.6|12
1628823900000|2021-08-13 03:05:00|758.9|758.3|759.1|758.5|759.4|758.8|758.7|758.1|18
1628824200000|2021-08-13 03:10:00|759.2|758.6|758.9|758.3|759.2|758.6|758.9|758.3|2
1628824500000|2021-08-13 03:15:00|758.8|758.2|758.7|758.1|758.9|758.3|758.7|758.1|7
1628824800000|2021-08-13 03:20:00|758.3|757.7|758.4|757.8|758.6|758|758.2|757.6|12
1628825100000|2021-08-13 03:25:00|758.7|758.1|758.9|758.3|758.9|758.3|758.7|758.1|7
1628825400000|2021-08-13 03:30:00|758.8|758.2|758.7|758.1|758.9|758.3|758.5|757.9|58
1628825700000|2021-08-13 03:35:00|758.6|758|758.7|758.1|758.7|758.1|758.4|757.8|3
1628826000000|2021-08-13 03:40:00|758.5|757.9|758.7|758.1|758.7|758.1|758.1|757.5|60
1628826300000|2021-08-13 03:45:00|758.6|758|758.8|758.2|758.8|758.2|758.3|757.7|8
1628826600000|2021-08-13 03:50:00|758.7|758.1|758.8|758.2|758.9|758.3|758.6|758|303
1628826900000|2021-08-13 03:55:00|||||||||3
1628827200000|2021-08-13 04:00:00|758.9|758.3|760.1|759.5|760.2|759.6|758.8|758.2|38
1628827500000|2021-08-13 04:05:00|760|759.4|760|759.4|760.1|759.5|760|759.4|3
1628827800000|2021-08-13 04:10:00|760.4|759.8|760.7|760.1|760.9|760.3|760.4|759.8|32
1628828100000|2021-08-13 04:15:00|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|14
1628828400000|2021-08-13 04:20:00|||||||||6
1628828700000|2021-08-13 04:25:00|760.9|760.3|761.3|760.7|761.4|760.8|760.9|760.3|27
1628829000000|2021-08-13 04:30:00|761.2|760.6|760.8|760.2|761.2|760.6|760.7|760.1|23
1628829300000|2021-08-13 04:35:00|760.9|760.3|761.3|760.7|761.4|760.8|760.7|760.1|88
1628829600000|2021-08-13 04:40:00|761.4|760.8|761.5|760.9|762.1|761.5|761|760.4|248
1628829900000|2021-08-13 04:45:00|761.4|760.8|761.3|760.7|761.6|761|761|760.4|54
1628830200000|2021-08-13 04:50:00|761.4|760.8|761.4|760.8|761.9|761.3|761.2|760.6|154
1628830500000|2021-08-13 04:55:00|761.6|761|761|760.4|761.6|761|760.9|760.3|12
1628830800000|2021-08-13 05:00:00|760.9|760.3|760.5|759.9|761|760.4|760.2|759.6|84
1628831100000|2021-08-13 05:05:00|760.6|760|760.3|759.7|760.6|760|759.6|759|96
1628831400000|2021-08-13 05:10:00|760.2|759.6|760.4|759.8|760.4|759.8|759.9|759.3|98
1628831700000|2021-08-13 05:15:00|760.6|760|759.9|759.3|760.7|760.1|759.7|759.1|105
1628832000000|2021-08-13 05:20:00|760|759.4|759.9|759.3|760.4|759.8|759.9|759.3|33
1628832300000|2021-08-13 05:25:00|760.2|759.6|760.2|759.6|760.2|759.6|759.9|759.3|9
1628832600000|2021-08-13 05:30:00|759.9|759.3|760|759.4|760.3|759.7|759.4|758.8|38
1628832900000|2021-08-13 05:35:00|760.1|759.5|760.8|760.2|761.4|760.8|760.1|759.5|163
1628833200000|2021-08-13 05:40:00|760.7|760.1|759.7|759.1|760.8|760.2|759.4|758.8|183
1628833500000|2021-08-13 05:45:00|759.8|759.2|760|759.4|760|759.4|759.4|758.8|20
1628833800000|2021-08-13 05:50:00|759.7|759.1|759.8|759.2|759.8|759.2|759.2|758.6|53
1628834100000|2021-08-13 05:55:00|760|759.4|759.5|758.9|760|759.4|759.5|758.9|40
1628834400000|2021-08-13 06:00:00|759.2|758.6|759.8|759.2|760|759.4|759|758.4|213
1628834700000|2021-08-13 06:05:00|759.9|759.3|760|759.4|760|759.4|759.7|759.1|25
1628835000000|2021-08-13 06:10:00|759.8|759.2|761|760.4|761|760.4|759.7|759.1|32
1628835300000|2021-08-13 06:15:00|761.1|760.5|761|760.4|761.3|760.7|760.7|760.1|24
1628835600000|2021-08-13 06:20:00|761.1|760.5|760.9|760.3|761.2|760.6|760.5|759.9|130
1628835900000|2021-08-13 06:25:00|761|760.4|760.1|759.5|761.1|760.5|759.9|759.3|95
1628836200000|2021-08-13 06:30:00|760.2|759.6|762.2|761.6|762.2|761.6|759.8|759.2|208
1628836500000|2021-08-13 06:35:00|762.3|761.7|760.3|759.7|762.5|761.9|760|759.4|150
1628836800000|2021-08-13 06:40:00|760.2|759.6|760.5|759.9|760.7|760.1|760.1|759.5|46
1628837100000|2021-08-13 06:45:00|760.6|760|760.7|760.1|760.7|760.1|760.5|759.9|8
1628837400000|2021-08-13 06:50:00|760.9|760.3|760.7|760.1|761.6|761|760.7|760.1|125
1628837700000|2021-08-13 06:55:00|760.8|760.2|762.1|761.5|762.4|761.8|760.8|760.2|80
1628838000000|2021-08-13 07:00:00|762.2|761.6|761.6|761|762.2|761.6|761.5|760.9|148
1628838300000|2021-08-13 07:05:00|761.7|761.1|760.7|760.1|761.7|761.1|760.7|760.1|127
1628838600000|2021-08-13 07:10:00|760.5|759.9|760.1|759.5|761|760.4|760.1|759.5|73
1628838900000|2021-08-13 07:15:00|760|759.4|759.1|758.5|760.2|759.6|759|758.4|52
1628839200000|2021-08-13 07:20:00|759|758.4|760|759.4|760.1|759.5|758.9|758.3|128
1628839500000|2021-08-13 07:25:00|760.1|759.5|759.3|758.7|760.2|759.6|759.3|758.7|150
1628839800000|2021-08-13 07:30:00|759.2|758.6|759.6|759|759.6|759|758.9|758.3|12
1628840100000|2021-08-13 07:35:00|759.8|759.2|759.4|758.8|760.1|759.5|759.4|758.8|7
1628840400000|2021-08-13 07:40:00|759.5|758.9|759.4|758.8|759.7|759.1|759.4|758.8|13
1628840700000|2021-08-13 07:45:00|759.5|758.9|760.1|759.5|760.1|759.5|759.5|758.9|18
1628841000000|2021-08-13 07:50:00|760|759.4|759.7|759.1|760.1|759.5|759.7|759.1|59
1628841300000|2021-08-13 07:55:00|759.4|758.8|759.4|758.8|759.8|759.2|759.4|758.8|48
1628841600000|2021-08-13 08:00:00|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|17
1628841900000|2021-08-13 08:05:00|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|33
1628842200000|2021-08-13 08:10:00|759.5|758.9|759.2|758.6|759.5|758.9|759.2|758.6|76
1628842500000|2021-08-13 08:15:00|759|758.4|758|757.4|759.2|758.6|757.9|757.3|62
1628842800000|2021-08-13 08:20:00|757.9|757.3|757.9|757.3|758.2|757.6|757.9|757.3|11
1628843100000|2021-08-13 08:25:00|757.8|757.2|757.8|757.2|758.1|757.5|757.4|756.8|56
1628843400000|2021-08-13 08:30:00|758|757.4|759.2|758.6|759.2|758.6|758|757.4|125
1628843700000|2021-08-13 08:35:00|759.5|758.9|760.2|759.6|760.2|759.6|759|758.4|48
1628844000000|2021-08-13 08:40:00|760.1|759.5|760.9|760.3|760.9|760.3|760|759.4|60
1628844300000|2021-08-13 08:45:00|760.7|760.1|763.9|763.3|763.9|763.3|760.7|760.1|210
1628844600000|2021-08-13 08:50:00|763.8|763.2|766.2|765.6|766.5|765.9|763.7|763.1|137
1628844900000|2021-08-13 08:55:00|765.9|765.3|767.1|766.5|767.2|766.6|764.6|764|153
1628845200000|2021-08-13 09:00:00|767|766.4|766.5|765.9|767.2|766.6|765.4|764.8|239
1628845500000|2021-08-13 09:05:00|766.4|765.8|768.1|767.5|768.3|767.7|766.4|765.8|271
1628845800000|2021-08-13 09:10:00|768.2|767.6|765.5|764.9|768.3|767.7|765.5|764.9|65
1628846100000|2021-08-13 09:15:00|765.6|765|765.9|765.3|766.1|765.5|765.4|764.8|70
1628846400000|2021-08-13 09:20:00|766.1|765.5|764.9|764.3|766.1|765.5|764.8|764.2|39
1628846700000|2021-08-13 09:25:00|765|764.4|766|765.4|766.4|765.8|765|764.4|59
1628847000000|2021-08-13 09:30:00|766.1|765.5|764.9|764.3|766.4|765.8|764.8|764.2|39
1628847300000|2021-08-13 09:35:00|764.7|764.1|765.4|764.8|765.4|764.8|764.3|763.7|74
1628847600000|2021-08-13 09:40:00|765.3|764.7|765.4|764.8|766.3|765.7|764.9|764.3|67
1628847900000|2021-08-13 09:45:00|765.6|765|766.1|765.5|766.1|765.5|765.4|764.8|43
1628848200000|2021-08-13 09:50:00|766.2|765.6|767.2|766.6|767.5|766.9|766.2|765.6|51
1628848500000|2021-08-13 09:55:00|767.5|766.9|766.9|766.3|767.6|767|766.2|765.6|70
1628848800000|2021-08-13 10:00:00|767.1|766.5|767.4|766.8|767.9|767.3|766.9|766.3|49
1628849100000|2021-08-13 10:05:00|767.2|766.6|769.6|769|770|769.4|767.2|766.6|226
1628849400000|2021-08-13 10:10:00|769.5|768.9|770.4|769.8|772.5|771.9|769.2|768.6|222
1628849700000|2021-08-13 10:15:00|770.3|769.7|770.9|770.3|771|770.4|769.3|768.7|384
1628850000000|2021-08-13 10:20:00|771|770.4|771.9|771.3|772|771.4|770.4|769.8|80
1628850300000|2021-08-13 10:25:00|772|771.4|770.7|770.1|772|771.4|770.7|770.1|46
1628850600000|2021-08-13 10:30:00|771|770.4|770.2|769.6|771.4|770.8|769.7|769.1|72
1628850900000|2021-08-13 10:35:00|770.1|769.5|771|770.4|771|770.4|769.4|768.8|95
1628851200000|2021-08-13 10:40:00|771.1|770.5|770.9|770.3|771.4|770.8|770.7|770.1|54
1628851500000|2021-08-13 10:45:00|770.8|770.2|772.3|771.7|772.4|771.8|770.7|770.1|105
1628851800000|2021-08-13 10:50:00|772.7|772.1|774.6|774|774.9|774.3|772.7|772.1|569
1628852100000|2021-08-13 10:55:00|774.2|773.6|773.3|772.7|774.6|774|772.9|772.3|151
1628852400000|2021-08-13 11:00:00|773.2|772.6|773.7|773.1|774.1|773.5|772.3|771.7|250
1628852700000|2021-08-13 11:05:00|774.2|773.6|775.1|774.5|775.2|774.6|773.9|773.3|108
1628853000000|2021-08-13 11:10:00|774.9|774.3|775.3|774.7|775.3|774.7|773.6|773|201
1628853300000|2021-08-13 11:15:00|775.2|774.6|775.2|774.6|775.7|775.1|774.7|774.1|211
1628853600000|2021-08-13 11:20:00|775.1|774.5|775.3|774.7|776.1|775.5|774.7|774.1|156
1628853900000|2021-08-13 11:25:00|775.4|774.8|775|774.4|775.9|775.3|774.7|774.1|137
1628854200000|2021-08-13 11:30:00|775.1|774.5|776.6|776|777.4|776.8|775.1|774.5|321
1628854500000|2021-08-13 11:35:00|776.7|776.1|777.4|776.8|777.6|777|776|775.4|157
1628854800000|2021-08-13 11:40:00|777.1|776.5|776.9|776.3|777.2|776.6|776.1|775.5|110
1628855100000|2021-08-13 11:45:00|776.7|776.1|776.2|775.6|777|776.4|776|775.4|124
1628855400000|2021-08-13 11:50:00|776|775.4|777.4|776.8|777.5|776.9|775.4|774.8|90
1628855700000|2021-08-13 11:55:00|777.2|776.6|776.9|776.3|777.4|776.8|776.7|776.1|55
1628856000000|2021-08-13 12:00:00|777.2|776.6|776.4|775.8|777.3|776.7|775.9|775.3|125
1628856300000|2021-08-13 12:05:00|776.8|776.2|778.8|778.2|778.9|778.3|776.7|776.1|184
1628856600000|2021-08-13 12:10:00|778.7|778.1|782.6|782|782.9|782.3|778.7|778.1|384
1628856900000|2021-08-13 12:15:00|782.7|782.1|781.3|780.7|782.7|782.1|780|779.4|210
1628857200000|2021-08-13 12:20:00|780.9|780.3|780.3|779.7|781.5|780.9|778.2|777.6|322
1628857500000|2021-08-13 12:25:00|780.4|779.8|778.9|778.3|780.8|780.2|778.8|778.2|135
1628857800000|2021-08-13 12:30:00|779|778.4|778.8|778.2|779.9|779.3|778.7|778.1|129
1628858100000|2021-08-13 12:35:00|778.7|778.1|778.8|778.2|780.1|779.5|778.7|778.1|272
1628858400000|2021-08-13 12:40:00|778.7|778.1|779.6|779|781.3|780.7|778.7|778.1|490
1628861400000|2021-08-13 13:30:00|778.9|778.3|775.3|774.7|780.8|780.2|774.7|774.1|2399
1628861700000|2021-08-13 13:35:00|775.4|774.8|776.1|775.5|778.9|778.3|775|774.4|1422
1628862000000|2021-08-13 13:40:00|776|775.4|776.2|775.6|777|776.4|775|774.4|544
1628862300000|2021-08-13 13:45:00|776|775.4|775.8|775.2|777.9|777.3|774.7|774.1|718
1628862600000|2021-08-13 13:50:00|775.7|775.1|772.9|772.3|776.7|776.1|772.9|772.3|756
1628862900000|2021-08-13 13:55:00|772.8|772.2|771.7|771.1|774.6|774|771.7|771.1|612
1628863200000|2021-08-13 14:00:00|771.8|771.2|774.2|773.6|774.6|774|771.6|771|931
1628863500000|2021-08-13 14:05:00|774.1|773.5|775.9|775.3|776|775.4|774.1|773.5|711
1628863800000|2021-08-13 14:10:00|776|775.4|777.4|776.8|777.8|777.2|775.9|775.3|1531
1628864100000|2021-08-13 14:15:00|777.5|776.9|780.5|779.9|780.5|779.9|777.2|776.6|1300
1628864400000|2021-08-13 14:20:00|780|779.4|778.4|777.8|781.1|780.5|778.1|777.5|861
1628864700000|2021-08-13 14:25:00|778.5|777.9|776.4|775.8|779|778.4|776.2|775.6|643
1628865000000|2021-08-13 14:30:00|776.5|775.9|778.6|778|779|778.4|776.5|775.9|419
1628865300000|2021-08-13 14:35:00|778.7|778.1|780.7|780.1|781|780.4|778.7|778.1|484
1628865600000|2021-08-13 14:40:00|780.8|780.2|782.5|781.9|782.5|781.9|780.5|779.9|643
1628865900000|2021-08-13 14:45:00|782.3|781.7|782.9|782.3|784|783.4|782.2|781.6|565
1628866200000|2021-08-13 14:50:00|783|782.4|783.7|783.1|783.8|783.2|782.4|781.8|386
1628866500000|2021-08-13 14:55:00|783.5|782.9|781.7|781.1|784|783.4|781|780.4|312
1628866800000|2021-08-13 15:00:00|781.6|781|781.9|781.3|783|782.4|781.6|781|304
1628867100000|2021-08-13 15:05:00|782|781.4|780.4|779.8|782.9|782.3|779.8|779.2|516
1628867400000|2021-08-13 15:10:00|780.5|779.9|778.9|778.3|781.5|780.9|778.7|778.1|454
1628867700000|2021-08-13 15:15:00|779.2|778.6|778.6|778|779.2|778.6|777.8|777.2|496
1628868000000|2021-08-13 15:20:00|778.5|777.9|777.6|777|778.8|778.2|777.1|776.5|431
1628868300000|2021-08-13 15:25:00|777.7|777.1|777.1|776.5|778.3|777.7|777.1|776.5|369
1628868600000|2021-08-13 15:30:00|777|776.4|777.9|777.3|778.9|778.3|776.9|776.3|434
1628868900000|2021-08-13 15:35:00|777.8|777.2|775.2|774.6|777.9|777.3|774.9|774.3|320
1628869200000|2021-08-13 15:40:00|775.1|774.5|774.6|774|776.1|775.5|774.6|774|422
1628869500000|2021-08-13 15:45:00|774.5|773.9|775|774.4|776.5|775.9|774.4|773.8|383
1628869800000|2021-08-13 15:50:00|774.9|774.3|776.1|775.5|776.6|776|774.9|774.3|278
1628870100000|2021-08-13 15:55:00|776.4|775.8|774.6|774|776.6|776|774.2|773.6|280
1628870400000|2021-08-13 16:00:00|774.7|774.1|775.5|774.9|775.5|774.9|774.1|773.5|1059
1628870700000|2021-08-13 16:05:00|775.6|775|775.4|774.8|776.5|775.9|775.3|774.7|234
1628871000000|2021-08-13 16:10:00|775.6|775|776.6|776|777|776.4|775.4|774.8|313
1628871300000|2021-08-13 16:15:00|776.7|776.1|776.9|776.3|778|777.4|776.5|775.9|263
1628871600000|2021-08-13 16:20:00|776.8|776.2|777.9|777.3|778|777.4|776.1|775.5|236
1628871900000|2021-08-13 16:25:00|778|777.4|776.1|775.5|778.4|777.8|775.8|775.2|325
1628872200000|2021-08-13 16:30:00|776.5|775.9|776.4|775.8|776.6|776|775.6|775|237
1628872500000|2021-08-13 16:35:00|776.2|775.6|775.3|774.7|777.1|776.5|775.3|774.7|595
1628872800000|2021-08-13 16:40:00|775.2|774.6|774.6|774|775.4|774.8|774.3|773.7|250
1628873100000|2021-08-13 16:45:00|774.7|774.1|773.5|772.9|775.1|774.5|773.2|772.6|347
1628873400000|2021-08-13 16:50:00|773.6|773|772.2|771.6|774.3|773.7|772.2|771.6|328
1628873700000|2021-08-13 16:55:00|772.3|771.7|773.7|773.1|773.9|773.3|771.4|770.8|466
1628874000000|2021-08-13 17:00:00|773.8|773.2|772.8|772.2|774.7|774.1|772.7|772.1|1061
1628874300000|2021-08-13 17:05:00|772.9|772.3|772.4|771.8|773.4|772.8|772.2|771.6|305
1628874600000|2021-08-13 17:10:00|772.5|771.9|775.7|775.1|775.7|775.1|772.4|771.8|289
1628874900000|2021-08-13 17:15:00|775.6|775|775.5|774.9|776.3|775.7|775.3|774.7|526
1628875200000|2021-08-13 17:20:00|775.4|774.8|776.3|775.7|776.6|776|775.4|774.8|185
1628875500000|2021-08-13 17:25:00|776.4|775.8|776.2|775.6|776.8|776.2|776.2|775.6|164
1628875800000|2021-08-13 17:30:00|776.1|775.5|775.9|775.3|776.7|776.1|775.6|775|240
1628876100000|2021-08-13 17:35:00|776.1|775.5|776.8|776.2|777.1|776.5|776|775.4|164
1628876400000|2021-08-13 17:40:00|776.7|776.1|777.2|776.6|777.5|776.9|776.3|775.7|222
1628876700000|2021-08-13 17:45:00|777.1|776.5|777.7|777.1|777.7|777.1|777|776.4|1232
1628877000000|2021-08-13 17:50:00|777.8|777.2|777.7|777.1|778.5|777.9|777.4|776.8|510
1628877300000|2021-08-13 17:55:00|778|777.4|778.5|777.9|778.7|778.1|777.9|777.3|354
1628877600000|2021-08-13 18:00:00|778.7|778.1|777.6|777|778.7|778.1|777.4|776.8|729
1628877900000|2021-08-13 18:05:00|777.7|777.1|776.7|776.1|777.7|777.1|776.2|775.6|378
1628878200000|2021-08-13 18:10:00|776.8|776.2|770.2|769.6|777.6|777|769.9|769.3|1404
1628878500000|2021-08-13 18:15:00|770.4|769.8|771.8|771.2|773|772.2|770.2|769.6|1860
1629072000000|2021-08-16 00:00:00|772.7|772.1|772|771.4|775.5|774.9|772|771.4|233
1629072300000|2021-08-16 00:05:00|771.7|771.1|770.4|769.8|771.7|771.1|769.9|769.1|66
1629072600000|2021-08-16 00:10:00|770.3|769.7|771.4|770.8|771.8|771.2|770.3|769.7|51
1629072900000|2021-08-16 00:15:00|771.3|770.7|772.2|771.6|772.2|771.6|771|770.4|34
1629073200000|2021-08-16 00:20:00|772.3|771.7|772.9|772.3|772.9|772.3|771.8|771.2|34
1629073500000|2021-08-16 00:25:00|772.8|772.2|772.1|771.5|772.8|772.2|772|771.4|30
1629073800000|2021-08-16 00:30:00|772.2|771.6|771.4|770.8|772.2|771.6|771.3|770.7|20
1629074100000|2021-08-16 00:35:00|771.5|770.9|773.6|773|773.6|773|771.5|770.9|32
1629074400000|2021-08-16 00:40:00|773.4|772.8|773.2|772.6|774.2|773.6|773.2|772.6|51
1629074700000|2021-08-16 00:45:00|773.4|772.8|773.4|772.8|773.7|773.1|773.4|772.8|13
1629075000000|2021-08-16 00:50:00|773.5|772.9|773.4|772.8|773.5|772.9|773.3|772.7|21
1629075300000|2021-08-16 00:55:00|773.5|772.9|774.7|774.1|774.7|774.1|773.3|772.7|36
1629075600000|2021-08-16 01:00:00|774.8|774.2|775.2|774.6|775.5|774.9|774.8|774.2|46
1629075900000|2021-08-16 01:05:00|775|774.4|775.8|775.2|775.8|775.2|774.5|773.9|55
1629076200000|2021-08-16 01:10:00|776|775.4|775.7|775.1|776.7|776.1|775.4|774.8|49
1629076500000|2021-08-16 01:15:00|775.8|775.2|774|773.4|776.2|775.6|774|773.4|50
1629076800000|2021-08-16 01:20:00|773.9|773.3|774.1|773.5|774.4|773.8|773.8|773.2|18
1629077100000|2021-08-16 01:25:00|774|773.4|774.7|774.1|774.7|774.1|774|773.4|15
1629077400000|2021-08-16 01:30:00|774.8|774.2|776.2|775.6|776.4|775.8|774.8|774.2|32
1629077700000|2021-08-16 01:35:00|776.3|775.7|776.3|775.7|776.3|775.7|775.3|774.7|29
1629078000000|2021-08-16 01:40:00|776.2|775.6|776.7|776.1|777|776.4|775.8|775.2|21
1629078300000|2021-08-16 01:45:00|776.5|775.9|776.3|775.7|776.8|776.2|776.1|775.5|10
1629078600000|2021-08-16 01:50:00|776.2|775.6|775.2|774.6|776.2|775.6|774.7|774.1|21
1629078900000|2021-08-16 01:55:00|775.1|774.5|775.2|774.6|775.4|774.8|775.1|774.5|7
1629079200000|2021-08-16 02:00:00|775|774.4|775.5|774.9|775.7|775.1|775|774.4|20
1629079500000|2021-08-16 02:05:00|775.6|775|775.2|774.6|775.6|775|775|774.4|7
1629079800000|2021-08-16 02:10:00|775.1|774.5|775.3|774.7|776|775.4|775|774.4|15
1629080100000|2021-08-16 02:15:00|775.4|774.8|775.8|775.2|776|775.4|775.4|774.8|12
1629080400000|2021-08-16 02:20:00|||||||||3
1629080700000|2021-08-16 02:25:00|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|6
1629081000000|2021-08-16 02:30:00|775.7|775.1|775.7|775.1|775.8|775.2|775.4|774.8|17
1629081300000|2021-08-16 02:35:00|775.5|774.9|775.3|774.7|776|775.4|775.3|774.7|11
1629081600000|2021-08-16 02:40:00|775.2|774.6|775|774.4|775.4|774.8|775|774.4|7
1629081900000|2021-08-16 02:45:00|775.1|774.5|775|774.4|775.2|774.6|775|774.4|4
1629082200000|2021-08-16 02:50:00|775.1|774.5|775|774.4|775.3|774.7|774.9|774.3|3
1629082500000|2021-08-16 02:55:00|775.2|774.6|775.2|774.6|775.2|774.6|774.9|774.3|5
1629082800000|2021-08-16 03:00:00|775.1|774.5|774.3|773.7|775.2|774.6|773.5|772.9|60
1629083100000|2021-08-16 03:05:00|774.4|773.8|773.9|773.3|774.8|774.2|773.4|772.8|121
1629083400000|2021-08-16 03:10:00|774|773.4|774.5|773.9|774.6|774|773.6|773|55
1629083700000|2021-08-16 03:15:00|774.7|774.1|774.8|774.2|774.8|774.2|774.1|773.5|104
1629084000000|2021-08-16 03:20:00|774.9|774.3|775.1|774.5|775.3|774.7|774.2|773.6|97
1629084300000|2021-08-16 03:25:00|775|774.4|775.1|774.5|775.2|774.6|774.8|774.2|18
1629084600000|2021-08-16 03:30:00|775.3|774.7|775|774.4|775.4|774.8|774.8|774.2|100
1629084900000|2021-08-16 03:35:00|774.9|774.3|775|774.4|775|774.4|774.8|774.2|31
1629085200000|2021-08-16 03:40:00|775.1|774.5|775.2|774.6|775.2|774.6|774.8|774.2|65
1629085500000|2021-08-16 03:45:00|775.1|774.5|774.9|774.3|775.2|774.6|774.9|774.3|22
1629085800000|2021-08-16 03:50:00|774.8|774.2|775|774.4|775.3|774.7|774.8|774.2|74
1629086100000|2021-08-16 03:55:00|774.9|774.3|775|774.4|775.1|774.5|774.6|774|22
1629086400000|2021-08-16 04:00:00|775.2|774.6|775|774.4|775.6|775|774.6|774|120
1629086700000|2021-08-16 04:05:00|775.2|774.6|775.1|774.5|775.2|774.6|775|774.4|42
1629087000000|2021-08-16 04:10:00|775.2|774.6|775.7|775.1|775.7|775.1|775|774.4|37
1629087300000|2021-08-16 04:15:00|775.6|775|775.7|775.1|776.1|775.5|775.5|774.9|43
1629087600000|2021-08-16 04:20:00|775.6|775|775.9|775.3|776.2|775.6|775.6|775|61
1629087900000|2021-08-16 04:25:00|776|775.4|775.7|775.1|776.4|775.8|775.7|775.1|31
1629088200000|2021-08-16 04:30:00|775.6|775|775.5|774.9|776.1|775.5|775.4|774.8|68
1629088500000|2021-08-16 04:35:00|775.7|775.1|776|775.4|776.1|775.5|775.6|775|85
1629088800000|2021-08-16 04:40:00|775.9|775.3|775.5|774.9|776|775.4|775.1|774.5|111
1629089100000|2021-08-16 04:45:00|775.4|774.8|775.9|775.3|776|775.4|774.9|774.3|94
1629089400000|2021-08-16 04:50:00|776|775.4|777.6|777|777.6|777|775.7|775.1|47
1629089700000|2021-08-16 04:55:00|777.1|776.5|776.8|776.2|777.2|776.6|776.7|776.1|33
1629090000000|2021-08-16 05:00:00|776.7|776.1|777.2|776.6|777.9|777.3|776.5|775.9|33
1629090300000|2021-08-16 05:05:00|777.4|776.8|777.1|776.5|777.5|776.9|777|776.4|13
1629090600000|2021-08-16 05:10:00|777.3|776.7|777.5|776.9|777.9|777.3|777.2|776.6|38
1629090900000|2021-08-16 05:15:00|777.8|777.2|777.4|776.8|777.8|777.2|777.4|776.8|11
1629091200000|2021-08-16 05:20:00|777.6|777|777.5|776.9|777.6|777|777.4|776.8|14
1629091500000|2021-08-16 05:25:00|777.4|776.8|777.5|776.9|777.5|776.9|777.3|776.7|2
1629091800000|2021-08-16 05:30:00|777.4|776.8|778.1|777.5|778.1|777.5|777.3|776.7|33
1629092100000|2021-08-16 05:35:00|778.2|777.6|778.4|777.8|778.4|777.8|778.1|777.5|14
1629092400000|2021-08-16 05:40:00|778.3|777.7|778.9|778.3|778.9|778.3|778.3|777.7|26
1629092700000|2021-08-16 05:45:00|778.8|778.2|778.6|778|778.9|778.3|778.5|777.9|10
1629093000000|2021-08-16 05:50:00|778.4|777.8|777.7|777.1|778.6|778|777.6|777|14
1629093300000|2021-08-16 05:55:00|777.6|777|778|777.4|778.2|777.6|777.4|776.8|5
1629093600000|2021-08-16 06:00:00|777.8|777.2|778.2|777.6|778.4|777.8|777.8|777.2|16
1629093900000|2021-08-16 06:05:00|778.3|777.7|778.5|777.9|778.7|778.1|778.2|777.6|18
1629094200000|2021-08-16 06:10:00|778.4|777.8|778.3|777.7|778.4|777.8|777.9|777.3|12
1629094500000|2021-08-16 06:15:00|778.2|777.6|778.5|777.9|778.6|778|778|777.4|2
1629094800000|2021-08-16 06:20:00|778.6|778|778.1|777.5|778.6|778|778.1|777.5|16
1629095100000|2021-08-16 06:25:00|777.8|777.2|778.5|777.9|779|778.4|777.8|777.2|63
1629095400000|2021-08-16 06:30:00|778.6|778|778.9|778.3|779.1|778.5|778.3|777.7|84
1629095700000|2021-08-16 06:35:00|779|778.4|779.3|778.7|779.4|778.8|778.5|777.9|34
1629096000000|2021-08-16 06:40:00|779.2|778.6|779.7|779.1|779.8|779.2|779.2|778.6|17
1629096300000|2021-08-16 06:45:00|779.6|779|778.6|778|779.6|779|778.6|778|15
1629096600000|2021-08-16 06:50:00|778.7|778.1|778.6|778|779.1|778.5|778.6|778|30
1629096900000|2021-08-16 06:55:00|778.2|777.6|778|777.4|778.5|777.9|777.5|776.9|92
1629097200000|2021-08-16 07:00:00|777.7|777.1|777.7|777.1|778.5|777.9|777.5|776.9|89
1629097500000|2021-08-16 07:05:00|777.6|777|774.7|774.1|778.4|777.8|774.1|773.5|241
1629097800000|2021-08-16 07:10:00|774.6|774|774|773.4|774.9|774.3|773.5|772.9|129
1629098100000|2021-08-16 07:15:00|774.1|773.5|774.3|773.7|774.7|774.1|773.5|772.9|175
1629098400000|2021-08-16 07:20:00|774.4|773.8|774.1|773.5|775|774.4|773.3|772.7|113
1629098700000|2021-08-16 07:25:00|774.2|773.6|773.6|773|774.2|773.6|773.5|772.9|39
1629099000000|2021-08-16 07:30:00|773.7|773.1|775.5|774.9|776.2|775.6|773.7|773.1|148
1629099300000|2021-08-16 07:35:00|775.6|775|775.6|775|776|775.4|775.6|775|15
1629099600000|2021-08-16 07:40:00|775.5|774.9|776.5|775.9|776.5|775.9|775.1|774.5|31
1629099900000|2021-08-16 07:45:00|776.7|776.1|775.8|775.2|776.7|776.1|775.3|774.7|55
1629100200000|2021-08-16 07:50:00|775.7|775.1|776.2|775.6|778.2|777.6|775.2|774.6|100
1629100500000|2021-08-16 07:55:00|776.1|775.5|777|776.4|777.3|776.7|775.6|775|130
1629100800000|2021-08-16 08:00:00|776.9|776.3|778.7|778.1|779.2|778.6|776.7|776.1|86
1629101100000|2021-08-16 08:05:00|778.6|778|778.2|777.6|778.8|778.2|777.3|776.7|73
1629101400000|2021-08-16 08:10:00|777.8|777.2|775.1|774.5|777.9|777.3|775.1|774.5|280
1629101700000|2021-08-16 08:15:00|775.2|774.6|774.2|773.6|775.6|775|774.2|773.6|162
1629102000000|2021-08-16 08:20:00|774.1|773.5|774.5|773.9|774.7|774.1|774.1|773.5|137
1629102300000|2021-08-16 08:25:00|774.6|774|774.8|774.2|775.5|774.9|774.4|773.8|77
1629102600000|2021-08-16 08:30:00|774.7|774.1|772.8|772.2|774.7|774.1|772.7|772.1|188
1629102900000|2021-08-16 08:35:00|772.7|772.1|773.3|772.7|773.5|772.9|772.3|771.7|101
1629103200000|2021-08-16 08:40:00|773.4|772.8|773.9|773.3|774.3|773.7|773.3|772.7|82
1629103500000|2021-08-16 08:45:00|773.8|773.2|774.2|773.6|774.3|773.7|772.7|772.1|173
1629103800000|2021-08-16 08:50:00|774|773.4|774|773.4|775.9|775.3|773.5|772.9|164
1629104100000|2021-08-16 08:55:00|773.9|773.3|775.3|774.7|775.4|774.8|773.7|773.1|87
1629104400000|2021-08-16 09:00:00|776.2|775.6|776.4|775.8|777.1|776.5|776.2|775.6|41
1629104700000|2021-08-16 09:05:00|776.5|775.9|775.7|775.1|776.5|775.9|774.8|774.2|12
1629105000000|2021-08-16 09:10:00|775.8|775.2|776.4|775.8|777.1|776.5|775.8|775.2|50
1629105300000|2021-08-16 09:15:00|776.3|775.7|777.4|776.8|778.1|777.5|776.2|775.6|152
1629105600000|2021-08-16 09:20:00|777.6|777|779.4|778.8|780.8|780.2|777.3|776.7|161
1629105900000|2021-08-16 09:25:00|779.3|778.7|779.2|778.6|780.3|779.7|779.2|778.6|1801
1629106200000|2021-08-16 09:30:00|779|778.4|778.6|778|779|778.4|777.6|777|275
1629106500000|2021-08-16 09:35:00|778.8|778.2|780.2|779.6|780.6|780|778.6|778|29
1629106800000|2021-08-16 09:40:00|780.3|779.7|779.9|779.3|780.5|779.9|779.9|779.3|94
1629107100000|2021-08-16 09:45:00|780|779.4|780.2|779.6|780.4|779.8|779.7|779.1|53
1629107400000|2021-08-16 09:50:00|780.4|779.8|780.5|779.9|780.9|780.3|780.1|779.5|16
1629107700000|2021-08-16 09:55:00|780.6|780|779.7|779.1|781.3|780.7|779.7|779.1|58
1629108000000|2021-08-16 10:00:00|779.6|779|779.9|779.3|780.2|779.6|779.6|779|21
1629108300000|2021-08-16 10:05:00|780|779.4|781.5|780.9|781.6|781|779.8|779.2|49
1629108600000|2021-08-16 10:10:00|781.6|781|781.1|780.5|781.6|781|781.1|780.5|64
1629108900000|2021-08-16 10:15:00|780.8|780.2|781.1|780.5|781.1|780.5|780.8|780.2|51
1629109200000|2021-08-16 10:20:00|781.2|780.6|781.1|780.5|781.6|781|780.9|780.3|19
1629109500000|2021-08-16 10:25:00|781.2|780.6|781.7|781.1|781.9|781.3|781|780.4|25
1629109800000|2021-08-16 10:30:00|781.8|781.2|780.2|779.6|781.9|781.3|780|779.4|53
1629110100000|2021-08-16 10:35:00|780.1|779.5|781.1|780.5|781.1|780.5|779.4|778.8|27
1629110400000|2021-08-16 10:40:00|781.2|780.6|781.3|780.7|781.5|780.9|781|780.4|14
1629110700000|2021-08-16 10:45:00|781.2|780.6|781.1|780.5|781.3|780.7|781|780.4|7
1629111000000|2021-08-16 10:50:00|781|780.4|781.5|780.9|781.5|780.9|781|780.4|9
1629111300000|2021-08-16 10:55:00|781.4|780.8|780.3|779.7|781.5|780.9|779.7|779.1|1814
1629111600000|2021-08-16 11:00:00|780.4|779.8|779.6|779|780.6|780|778.9|778.3|337
1629111900000|2021-08-16 11:05:00|779.7|779.1|780.6|780|780.6|780|779.6|779|44
1629112200000|2021-08-16 11:10:00|780.4|779.8|779.5|778.9|780.7|780.1|779.2|778.6|45
1629112500000|2021-08-16 11:15:00|779.4|778.8|780.3|779.7|780.3|779.7|779.1|778.5|276
1629112800000|2021-08-16 11:20:00|780.2|779.6|779.4|778.8|780.3|779.7|779.4|778.8|97
1629113100000|2021-08-16 11:25:00|779.3|778.7|780.4|779.8|780.6|780|778.6|778|611
1629113400000|2021-08-16 11:30:00|780.5|779.9|780.1|779.5|780.8|780.2|779.9|779.3|30
1629113700000|2021-08-16 11:35:00|780|779.4|780.6|780|780.7|780.1|780|779.4|20
1629114000000|2021-08-16 11:40:00|780.5|779.9|780.5|779.9|780.6|780|780|779.4|61
1629114300000|2021-08-16 11:45:00|780.6|780|781.3|780.7|781.3|780.7|780.1|779.5|87
1629114600000|2021-08-16 11:50:00|781.2|780.6|781.2|780.6|781.3|780.7|781.2|780.6|786
1629114900000|2021-08-16 11:55:00|781.5|780.9|781|780.4|781.5|780.9|781|780.4|44
1629115200000|2021-08-16 12:00:00|780.9|780.3|781|780.4|781.5|780.9|780.1|779.5|380
1629115500000|2021-08-16 12:05:00|781.1|780.5|781.1|780.5|781.2|780.6|781|780.4|75
1629115800000|2021-08-16 12:10:00|781.2|780.6|781.5|780.9|781.5|780.9|781.2|780.6|61
1629116100000|2021-08-16 12:15:00|781.8|781.2|781.2|780.6|781.8|781.2|781|780.4|99
1629116400000|2021-08-16 12:20:00|781.1|780.5|780|779.4|781.1|780.5|779.8|779.2|107
1629116700000|2021-08-16 12:25:00|779.8|779.2|780|779.4|780.6|780|779.7|779.1|175
1629117000000|2021-08-16 12:30:00|780.1|779.5|779.6|779|780.1|779.5|779|778.4|163
1629117300000|2021-08-16 12:35:00|779.5|778.9|779.5|778.9|780.1|779.5|779.3|778.7|137
1629117600000|2021-08-16 12:40:00|779.4|778.8|778.5|777.9|779.7|779.1|777.7|777.1|426
1629120600000|2021-08-16 13:30:00|779.1|778.5|778.8|778.2|781.6|781|776.6|776|2119
1629120900000|2021-08-16 13:35:00|778.5|777.9|777.3|776.7|778.5|777.9|776|775.4|714
1629121200000|2021-08-16 13:40:00|777|776.4|777|776.4|778.3|777.7|776.3|775.7|565
1629121500000|2021-08-16 13:45:00|776.9|776.3|778.6|778|778.8|778.2|775.1|774.5|874
1629121800000|2021-08-16 13:50:00|778.5|777.9|777.8|777.2|778.8|778.2|777.3|776.7|326
1629122100000|2021-08-16 13:55:00|778|777.4|775.9|775.3|778.2|777.6|774.9|774.3|604
1629122400000|2021-08-16 14:00:00|775.8|775.2|779.2|778.6|779.3|778.7|775.8|775.2|477
1629122700000|2021-08-16 14:05:00|779.3|778.7|777.4|776.8|779.9|779.3|777.3|776.7|485
1629123000000|2021-08-16 14:10:00|777.2|776.6|777.1|776.5|777.7|777.1|776.3|775.7|505
1629123300000|2021-08-16 14:15:00|777.2|776.6|776.3|775.7|777.6|777|776.3|775.7|385
1629123600000|2021-08-16 14:20:00|776.4|775.8|776.6|776|777.7|777.1|776.3|775.7|208
1629123900000|2021-08-16 14:25:00|776.7|776.1|774.3|773.7|776.8|776.2|774.3|773.7|503
1629124200000|2021-08-16 14:30:00|773.8|773.2|774.6|774|775.6|775|773.1|772.5|673
1629124500000|2021-08-16 14:35:00|774.5|773.9|775.1|774.5|775.3|774.7|773.3|772.7|508
1629124800000|2021-08-16 14:40:00|774.9|774.3|773.6|773|775.6|775|773.4|772.8|341
1629125100000|2021-08-16 14:45:00|773.5|772.9|772.6|772|773.6|773|772.3|771.7|367
1629125400000|2021-08-16 14:50:00|772.7|772.1|772.5|771.9|772.8|772.2|772.3|771.7|709
1629125700000|2021-08-16 14:55:00|772.4|771.8|773.6|773|774.6|774|772.3|771.7|306
1629126000000|2021-08-16 15:00:00|773.5|772.9|771.8|771.2|773.6|773|771.3|770.7|370
1629126300000|2021-08-16 15:05:00|771.7|771.1|772.6|772|772.8|772.2|771.5|770.9|382
1629126600000|2021-08-16 15:10:00|772.5|771.9|772.5|771.9|773.2|772.6|772.1|771.5|304
1629126900000|2021-08-16 15:15:00|772.4|771.8|771.4|770.8|772.4|771.8|771.3|770.7|355
1629127200000|2021-08-16 15:20:00|771.5|770.9|770|769.4|772.6|772|769.8|769.2|816
1629127500000|2021-08-16 15:25:00|769.8|769.2|770.6|770|770.7|770.1|769.8|769.2|726
1629127800000|2021-08-16 15:30:00|770.4|769.8|770.7|770.1|770.9|770.3|769.9|769.3|176
1629128100000|2021-08-16 15:35:00|770.6|770|771.7|771.1|771.8|771.2|770.5|769.9|404
1629128400000|2021-08-16 15:40:00|771.6|771|771.8|771.2|771.8|771.2|771.1|770.5|143
1629128700000|2021-08-16 15:45:00|771.6|771|773.5|772.9|773.6|773|771.6|771|209
1629129000000|2021-08-16 15:50:00|773.4|772.8|773.4|772.8|773.6|773|773.1|772.5|178
1629129300000|2021-08-16 15:55:00|773.3|772.7|775.1|774.5|775.4|774.8|773.1|772.5|433
1629129600000|2021-08-16 16:00:00|775|774.4|774.9|774.3|775.3|774.7|774.6|774|182
1629129900000|2021-08-16 16:05:00|775.1|774.5|774.2|773.6|775.1|774.5|773.9|773.3|168
1629130200000|2021-08-16 16:10:00|774.1|773.5|771.8|771.2|774.4|773.8|771.8|771.2|215
1629130500000|2021-08-16 16:15:00|772.1|771.5|773.3|772.7|773.8|773.2|771.8|771.2|326
1629130800000|2021-08-16 16:20:00|773.4|772.8|772.8|772.2|774.9|774.3|772.8|772.2|389
1629131100000|2021-08-16 16:25:00|772.9|772.3|773.7|773.1|773.7|773.1|771.8|771.2|218
1629131400000|2021-08-16 16:30:00|773.5|772.9|773.1|772.5|774|773.4|772.6|772|123
1629131700000|2021-08-16 16:35:00|773.2|772.6|773.6|773|773.7|773.1|773.1|772.5|97
1629132000000|2021-08-16 16:40:00|773.3|772.7|773.8|773.2|773.8|773.2|773.1|772.5|80
1629132300000|2021-08-16 16:45:00|773.9|773.3|774.6|774|774.8|774.2|773.5|772.9|150
1629132600000|2021-08-16 16:50:00|774.7|774.1|772.1|771.5|774.7|774.1|771.8|771.2|188
1629132900000|2021-08-16 16:55:00|772|771.4|771.7|771.1|772.2|771.6|771.6|771|182
1629133200000|2021-08-16 17:00:00|771.8|771.2|772.1|771.5|772.1|771.5|771.4|770.8|176
1629133500000|2021-08-16 17:05:00|771.9|771.3|772|771.4|772.3|771.7|771.6|771|126
1629133800000|2021-08-16 17:10:00|772.1|771.5|771.8|771.2|772.1|771.5|771.4|770.8|194
1629134100000|2021-08-16 17:15:00|772|771.4|771.5|770.9|772.1|771.5|771.2|770.6|105
1629134400000|2021-08-16 17:20:00|771.4|770.8|771.9|771.3|772.1|771.5|771.3|770.7|88
1629134700000|2021-08-16 17:25:00|771.8|771.2|772.1|771.5|772.3|771.7|771.6|771|98
1629135000000|2021-08-16 17:30:00|771.9|771.3|772.1|771.5|772.1|771.5|771.5|770.9|258
1629135300000|2021-08-16 17:35:00|771.8|771.2|771.9|771.3|772.1|771.5|771.8|771.2|123
1629135600000|2021-08-16 17:40:00|772|771.4|772.4|771.8|772.5|771.9|771.2|770.6|127
1629135900000|2021-08-16 17:45:00|772.5|771.9|772.6|772|772.9|772.3|772.4|771.8|185
1629136200000|2021-08-16 17:50:00|772.5|771.9|773.1|772.5|773.4|772.8|772.4|771.8|145
1629136500000|2021-08-16 17:55:00|773|772.4|773|772.4|773.1|772.5|772.4|771.8|224
1629136800000|2021-08-16 18:00:00|772.9|772.3|773.1|772.5|773.4|772.8|772.6|772|220
1629137100000|2021-08-16 18:05:00|773|772.4|772.8|772.2|773.1|772.5|772.6|772|260
1629137400000|2021-08-16 18:10:00|772.7|772.1|772.8|772.2|773.3|772.7|770.9|770.3|1233
1629137700000|2021-08-16 18:15:00|772.6|772|773.5|772.9|773.7|773.1|771.7|771.1|491
1629158400000|2021-08-17 00:00:00|773.6|773|774.5|773.9|774.7|774.1|772.5|771.9|404
1629158700000|2021-08-17 00:05:00|774.4|773.8|774.8|774.2|774.9|774.3|774|773.4|47
1629159000000|2021-08-17 00:10:00|775|774.4|774.7|774.1|775.2|774.6|774.4|773.8|97
1629159300000|2021-08-17 00:15:00|774.9|774.3|775.8|775.2|776.1|775.5|774.7|774.1|45
1629159600000|2021-08-17 00:20:00|775.7|775.1|775.5|774.9|776|775.4|775.5|774.9|88
1629159900000|2021-08-17 00:25:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|14
1629160200000|2021-08-17 00:30:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|8
1629160500000|2021-08-17 00:35:00|775.6|775|775.5|774.9|775.6|775|775.4|774.8|46
1629160800000|2021-08-17 00:40:00|775.6|775|775.2|774.6|775.6|775|774.9|774.3|21
1629161100000|2021-08-17 00:45:00|775.1|774.5|775.3|774.7|775.4|774.8|775.1|774.5|7
1629161400000|2021-08-17 00:50:00|775.4|774.8|775.4|774.8|775.4|774.8|775.1|774.5|9
1629161700000|2021-08-17 00:55:00|775.3|774.7|775.2|774.6|775.5|774.9|775.2|774.6|127
1629162000000|2021-08-17 01:00:00|775.3|774.7|776|775.4|776|775.4|775.3|774.7|32
1629162300000|2021-08-17 01:05:00|776.1|775.5|775.7|775.1|776.1|775.5|775.6|775|11
1629162600000|2021-08-17 01:10:00|775.6|775|775.8|775.2|775.9|775.3|775.6|775|5
1629162900000|2021-08-17 01:15:00|775.9|775.3|775.6|775|776|775.4|775.6|775|5
1629163200000|2021-08-17 01:20:00|775.5|774.9|775.5|774.9|775.5|774.9|775.4|774.8|2
1629163500000|2021-08-17 01:25:00|775.1|774.5|775.3|774.7|775.3|774.7|775.1|774.5|15
1629163800000|2021-08-17 01:30:00|775.4|774.8|775.2|774.6|775.4|774.8|775.1|774.5|3
1629164100000|2021-08-17 01:35:00|775.3|774.7|775.5|774.9|775.5|774.9|775.3|774.7|5
1629164400000|2021-08-17 01:40:00|775.4|774.8|775.6|775|775.6|775|775.4|774.8|8
1629164700000|2021-08-17 01:45:00|775.5|774.9|775.5|774.9|775.6|775|775.4|774.8|6
1629165000000|2021-08-17 01:50:00|775.6|775|775.2|774.6|775.6|775|775.1|774.5|11
1629165300000|2021-08-17 01:55:00|775.3|774.7|775.5|774.9|775.6|775|775.2|774.6|5
1629165600000|2021-08-17 02:00:00|775.4|774.8|775.3|774.7|775.4|774.8|775.2|774.6|4
1629165900000|2021-08-17 02:05:00|775.4|774.8|775|774.4|775.4|774.8|774.9|774.3|5
1629166200000|2021-08-17 02:10:00|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|3
1629166500000|2021-08-17 02:15:00|774.7|774.1|775.1|774.5|775.2|774.6|774.7|774.1|5
1629166800000|2021-08-17 02:20:00|775|774.4|775.1|774.5|775.3|774.7|775|774.4|78
1629167100000|2021-08-17 02:25:00|775.2|774.6|775|774.4|775.2|774.6|775|774.4|28
1629167400000|2021-08-17 02:30:00|774.9|774.3|774.5|773.9|774.9|774.3|774.4|773.8|11
1629167700000|2021-08-17 02:35:00|774.6|774|774.5|773.9|774.6|774|774.4|773.8|3
1629168000000|2021-08-17 02:40:00|774.4|773.8|773.9|773.3|774.5|773.9|773.9|773.3|13
1629168300000|2021-08-17 02:45:00|773.6|773|773.7|773.1|773.9|773.3|773.6|773|26
1629168600000|2021-08-17 02:50:00|773.6|773|774.1|773.5|774.1|773.5|773.6|773|4
1629168900000|2021-08-17 02:55:00|774.2|773.6|774.3|773.7|774.4|773.8|774.1|773.5|5
1629169200000|2021-08-17 03:00:00|774.1|773.5|774|773.4|774.3|773.7|773.9|773.3|2
1629169500000|2021-08-17 03:05:00|774.1|773.5|774.3|773.7|774.3|773.7|774|773.4|0
1629169800000|2021-08-17 03:10:00|774.1|773.5|774|773.4|774.3|773.7|774|773.4|10
1629170100000|2021-08-17 03:15:00|774.1|773.5|774|773.4|774.3|773.7|773.9|773.3|4
1629170400000|2021-08-17 03:20:00|773.9|773.3|773.9|773.3|774|773.4|773.9|773.3|2
1629170700000|2021-08-17 03:25:00|773.8|773.2|773.4|772.8|773.8|773.2|773.4|772.8|12
1629171000000|2021-08-17 03:30:00|773.2|772.6|772.3|771.7|773.3|772.7|772.1|771.5|90
1629171300000|2021-08-17 03:35:00|772.1|771.5|773|772.4|773|772.4|772.1|771.5|13
1629171600000|2021-08-17 03:40:00|772.9|772.3|772.4|771.8|772.9|772.3|772.2|771.6|9
1629171900000|2021-08-17 03:45:00|772.5|771.9|772.5|771.9|772.5|771.9|772.4|771.8|4
1629172200000|2021-08-17 03:50:00|772.6|772|772.8|772.2|772.9|772.3|772.6|772|30
1629172500000|2021-08-17 03:55:00|772.6|772|772.6|772|772.7|772.1|772.5|771.9|10
1629172800000|2021-08-17 04:00:00|772.7|772.1|772.9|772.3|772.9|772.3|772.6|772|4
1629173100000|2021-08-17 04:05:00|773|772.4|773.2|772.6|773.3|772.7|772.9|772.3|4
1629173400000|2021-08-17 04:10:00|773.3|772.7|773.5|772.9|773.5|772.9|773.3|772.7|4
1629173700000|2021-08-17 04:15:00|773.4|772.8|773.3|772.7|773.5|772.9|773.3|772.7|1
1629174000000|2021-08-17 04:20:00|||||||||1
1629174300000|2021-08-17 04:25:00|773.2|772.6|773.2|772.6|773.3|772.7|773.1|772.5|5
1629174600000|2021-08-17 04:30:00|773.3|772.7|772.6|772|773.4|772.8|772|771.4|24
1629174900000|2021-08-17 04:35:00|772.4|771.8|772.6|772|772.6|772|772.4|771.8|4
1629175200000|2021-08-17 04:40:00|772.4|771.8|772.6|772|772.6|772|772.4|771.8|8
1629175500000|2021-08-17 04:45:00|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|1
1629175800000|2021-08-17 04:50:00|772.9|772.3|772.9|772.3|772.9|772.3|772.8|772.2|0
1629176100000|2021-08-17 04:55:00|772.4|771.8|772.1|771.5|772.4|771.8|772|771.4|16
1629176400000|2021-08-17 05:00:00|772|771.4|771.9|771.3|772|771.4|771.9|771.3|6
1629176700000|2021-08-17 05:05:00|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|9
1629177000000|2021-08-17 05:10:00|772.2|771.6|772.3|771.7|772.3|771.7|772.1|771.5|7
1629177300000|2021-08-17 05:15:00|772.6|772|772.8|772.2|772.9|772.3|772.6|772|5
1629177600000|2021-08-17 05:20:00|772.5|771.9|772.6|772|772.8|772.2|772.4|771.8|12
1629177900000|2021-08-17 05:25:00|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|0
1629178200000|2021-08-17 05:30:00|772.7|772.1|772.8|772.2|772.8|772.2|772.5|771.9|2
1629178500000|2021-08-17 05:35:00|772.9|772.3|773.2|772.6|773.4|772.8|772.9|772.3|4
1629178800000|2021-08-17 05:40:00|773.1|772.5|772.9|772.3|773.1|772.5|772.8|772.2|4
1629179100000|2021-08-17 05:45:00|772.8|772.2|772.8|772.2|772.9|772.3|772.4|771.8|8
1629179400000|2021-08-17 05:50:00|772.9|772.3|772.6|772|773.2|772.6|772.6|772|7
1629179700000|2021-08-17 05:55:00|772.9|772.3|772.9|772.3|773.1|772.5|772.8|772.2|6
1629180000000|2021-08-17 06:00:00|772.7|772.1|772.4|771.8|772.9|772.3|772.3|771.7|12
1629180300000|2021-08-17 06:05:00|772.5|771.9|772|771.4|772.6|772|771.9|771.3|15
1629180600000|2021-08-17 06:10:00|771.9|771.3|771.1|770.5|772.1|771.5|770.9|770.3|26
1629180900000|2021-08-17 06:15:00|771|770.4|770.3|769.7|771|770.4|770.1|769.5|53
1629181200000|2021-08-17 06:20:00|770.5|769.9|770.3|769.7|770.5|769.9|770.1|769.5|40
1629181500000|2021-08-17 06:25:00|770.1|769.5|770.3|769.7|770.5|769.9|770.1|769.5|16
1629181800000|2021-08-17 06:30:00|770.4|769.8|772|771.4|772|771.4|770.4|769.8|64
1629182100000|2021-08-17 06:35:00|771.9|771.3|771.4|770.8|772.2|771.6|771.4|770.8|15
1629182400000|2021-08-17 06:40:00|771.3|770.7|771.5|770.9|771.7|771.1|770.9|770.3|28
1629182700000|2021-08-17 06:45:00|771.4|770.8|772.2|771.6|772.9|772.3|771.4|770.8|32
1629183000000|2021-08-17 06:50:00|772|771.4|772|771.4|772.5|771.9|771.9|771.3|15
1629183300000|2021-08-17 06:55:00|772.1|771.5|772.3|771.7|772.5|771.9|771.9|771.3|12
1629183600000|2021-08-17 07:00:00|772.2|771.6|771.8|771.2|772.2|771.6|771|770.4|52
1629183900000|2021-08-17 07:05:00|771.7|771.1|769.3|768.7|771.8|771.2|769|768.4|79
1629184200000|2021-08-17 07:10:00|769.1|768.5|768.8|768.2|769.3|768.7|768.4|767.8|55
1629184500000|2021-08-17 07:15:00|768.6|768|768.9|768.3|769.3|768.7|768.2|767.6|54
1629184800000|2021-08-17 07:20:00|768.8|768.2|769|768.4|769.1|768.5|768.7|768.1|14
1629185100000|2021-08-17 07:25:00|768.9|768.3|770.7|770.1|771.4|770.8|768.9|768.3|93
1629185400000|2021-08-17 07:30:00|770.8|770.2|770.7|770.1|770.8|770.2|769.9|769.3|73
1629185700000|2021-08-17 07:35:00|770.6|770|769.4|768.8|770.6|770|769.4|768.8|17
1629186000000|2021-08-17 07:40:00|769.5|768.9|769.9|769.3|770.2|769.6|769.5|768.9|18
1629186300000|2021-08-17 07:45:00|769.8|769.2|769.4|768.8|770|769.4|769.4|768.8|13
1629186600000|2021-08-17 07:50:00|769.2|768.6|769.8|769.2|770|769.4|769.2|768.6|27
1629186900000|2021-08-17 07:55:00|769.7|769.1|770.3|769.7|770.8|770.2|769.7|769.1|19
1629187200000|2021-08-17 08:00:00|770.4|769.8|770.4|769.8|770.7|770.1|770.2|769.6|9
1629187500000|2021-08-17 08:05:00|770.3|769.7|769.9|769.3|770.4|769.8|769.9|769.3|7
1629187800000|2021-08-17 08:10:00|770.2|769.6|770.8|770.2|770.9|770.3|770.2|769.6|13
1629188100000|2021-08-17 08:15:00|770.7|770.1|772.2|771.6|772.2|771.6|770.7|770.1|54
1629188400000|2021-08-17 08:20:00|771.9|771.3|771.9|771.3|772.2|771.6|771.7|771.1|35
1629188700000|2021-08-17 08:25:00|772.9|772.3|773.2|772.6|773.3|772.7|772.2|771.6|38
1629189000000|2021-08-17 08:30:00|773.3|772.7|771.9|771.3|773.6|773|771.4|770.8|73
1629189300000|2021-08-17 08:35:00|771.8|771.2|771|770.4|771.8|771.2|771|770.4|35
1629189600000|2021-08-17 08:40:00|771.2|770.6|770.7|770.1|771.3|770.7|770.7|770.1|10
1629189900000|2021-08-17 08:45:00|770.4|769.8|767.6|767|770.4|769.8|767.4|766.8|279
1629190200000|2021-08-17 08:50:00|767.5|766.9|768.9|768.3|769|768.4|766.9|766.3|75
1629190500000|2021-08-17 08:55:00|768.8|768.2|768.4|767.8|769.1|768.5|768.4|767.8|27
1629190800000|2021-08-17 09:00:00|768.6|768|767.4|766.8|768.6|768|767.4|766.8|32
1629191100000|2021-08-17 09:05:00|767.2|766.6|766.8|766.2|767.4|766.8|766.6|766|78
1629191400000|2021-08-17 09:10:00|766.9|766.3|766.4|765.8|767.1|766.5|765.2|764.6|136
1629191700000|2021-08-17 09:15:00|766.5|765.9|766.7|766.1|766.7|766.1|766.2|765.6|84
1629192000000|2021-08-17 09:20:00|766.6|766|766.2|765.6|766.6|766|766.2|765.6|20
1629192300000|2021-08-17 09:25:00|766.4|765.8|764.3|763.7|766.4|765.8|764.2|763.6|131
1629192600000|2021-08-17 09:30:00|764.2|763.6|765.7|765.1|765.7|765.1|764|763.4|61
1629192900000|2021-08-17 09:35:00|765.5|764.9|765.6|765|765.9|765.3|764.8|764.2|110
1629193200000|2021-08-17 09:40:00|765.5|764.9|765.4|764.8|766.2|765.6|765.3|764.7|24
1629193500000|2021-08-17 09:45:00|765.3|764.7|765.3|764.7|765.7|765.1|764.9|764.3|39
1629193800000|2021-08-17 09:50:00|765.6|765|765.4|764.8|766|765.4|765|764.4|23
1629194100000|2021-08-17 09:55:00|765.2|764.6|765.3|764.7|765.8|765.2|764.9|764.3|25
1629194400000|2021-08-17 10:00:00|765.2|764.6|764.6|764|765.4|764.8|764.5|763.9|39
1629194700000|2021-08-17 10:05:00|764.3|763.7|765.2|764.6|765.5|764.9|764.3|763.7|35
1629195000000|2021-08-17 10:10:00|765.3|764.7|764.5|763.9|765.5|764.9|764.5|763.9|57
1629195300000|2021-08-17 10:15:00|764.7|764.1|763.7|763.1|764.7|764.1|762.7|762.1|147
1629195600000|2021-08-17 10:20:00|763.6|763|762.9|762.3|763.9|763.3|761.4|760.8|222
1629195900000|2021-08-17 10:25:00|762.8|762.2|762.6|762|763.1|762.5|762.3|761.7|55
1629196200000|2021-08-17 10:30:00|762.7|762.1|762.2|761.6|762.7|762.1|761.9|761.3|59
1629196500000|2021-08-17 10:35:00|762.1|761.5|763.2|762.6|763.2|762.6|761.7|761.1|57
1629196800000|2021-08-17 10:40:00|763.1|762.5|764.5|763.9|764.6|763.9|763.1|762.5|584
1629197100000|2021-08-17 10:45:00|764.3|763.7|763.7|763.1|764.3|763.7|763.7|763.1|37
1629197400000|2021-08-17 10:50:00|763.8|763.2|764.1|763.5|764.1|763.5|763.2|762.6|49
1629197700000|2021-08-17 10:55:00|764.2|763.6|763.8|763.2|764.2|763.6|763.7|763.1|9
1629198000000|2021-08-17 11:00:00|763.9|763.3|763.7|763.1|763.9|763.3|763.3|762.7|13
1629198300000|2021-08-17 11:05:00|763.8|763.2|762.7|762.1|763.8|763.2|762.5|761.9|47
1629198600000|2021-08-17 11:10:00|762.9|762.3|762.8|762.2|763.1|762.5|762.5|761.9|50
1629198900000|2021-08-17 11:15:00|762.7|762.1|762|761.4|763|762.4|761.7|761.1|34
1629199200000|2021-08-17 11:20:00|762.2|761.6|762.6|762|762.6|762|761.7|761.1|23
1629199500000|2021-08-17 11:25:00|762.5|761.9|761.9|761.3|762.5|761.9|761.5|760.9|34
1629199800000|2021-08-17 11:30:00|761.7|761.1|761.7|761.1|762.4|761.8|761.7|761.1|17
1629200100000|2021-08-17 11:35:00|761.8|761.2|761|760.4|761.9|761.3|760.5|759.9|88
1629200400000|2021-08-17 11:40:00|761.1|760.5|761|760.4|761.6|761|761|760.4|45
1629200700000|2021-08-17 11:45:00|761.1|760.5|760.5|759.9|761.1|760.5|760.5|759.9|437
1629201000000|2021-08-17 11:50:00|760.6|760|761.5|760.9|761.8|761.2|760.3|759.7|157
1629201300000|2021-08-17 11:55:00|761.7|761.1|761.8|761.2|762.4|761.8|761.3|760.7|61
1629201600000|2021-08-17 12:00:00|762|761.4|762.5|761.9|762.8|762.2|762|761.4|66
1629201900000|2021-08-17 12:05:00|762.4|761.8|762.3|761.7|762.7|762.1|762|761.4|58
1629202200000|2021-08-17 12:10:00|762.4|761.8|761.8|761.2|762.8|762.2|761.8|761.2|77
1629202500000|2021-08-17 12:15:00|761.6|761|760.9|760.3|761.6|761|760.7|760.1|81
1629202800000|2021-08-17 12:20:00|760.8|760.2|760.1|759.5|760.9|760.3|759.8|759.2|36
1629203100000|2021-08-17 12:25:00|760.2|759.6|760.6|760|761.2|760.6|760|759.4|39
1629203400000|2021-08-17 12:30:00|760.7|760.1|760.2|759.6|761.1|760.5|758.9|758.3|135
1629203700000|2021-08-17 12:35:00|760.1|759.5|758.8|758.2|760.1|759.5|758.3|757.7|176
1629204000000|2021-08-17 12:40:00|759.1|758.5|759.3|758.7|759.8|759.2|758.9|758.3|224
1629207000000|2021-08-17 13:30:00|759.2|758.6|759.6|759|760.3|759.7|754.2|753.6|1617
1629207300000|2021-08-17 13:35:00|759.8|759.2|761.9|761.3|762.8|762.2|758.4|757.8|733
1629207600000|2021-08-17 13:40:00|761.8|761.2|761.5|760.9|762.8|762.2|760.5|759.9|727
1629207900000|2021-08-17 13:45:00|761.4|760.8|760.4|759.8|762.3|761.7|759.5|758.9|408
1629208200000|2021-08-17 13:50:00|760.5|759.9|760|759.4|761.8|761.2|760|759.4|385
1629208500000|2021-08-17 13:55:00|760.3|759.7|760.8|760.2|761|760.4|760|759.4|241
1629208800000|2021-08-17 14:00:00|760.5|759.9|756.5|755.9|761|760.4|756.5|755.9|440
1629209100000|2021-08-17 14:05:00|756.8|756.2|755.9|755.3|757.3|756.7|755.5|754.9|606
1629209400000|2021-08-17 14:10:00|755.8|755.2|753.8|753.2|756|755.4|753.5|752.9|493
1629209700000|2021-08-17 14:15:00|753.5|752.9|753.5|752.9|753.8|753.2|751.8|751.2|1196
1629210000000|2021-08-17 14:20:00|753.4|752.8|752|751.4|753.9|753.3|750.7|750.1|1188
1629210300000|2021-08-17 14:25:00|752.2|751.6|754|753.4|755|754.4|751.3|750.7|508
1629210600000|2021-08-17 14:30:00|754.1|753.5|754|753.4|754.8|754.2|752.8|752.2|440
1629210900000|2021-08-17 14:35:00|754.3|753.7|753.5|752.9|754.3|753.7|753|752.4|358
1629211200000|2021-08-17 14:40:00|753.8|753.2|754|753.4|754|753.4|752|751.4|263
1629211500000|2021-08-17 14:45:00|753.9|753.3|754.1|753.5|755.1|754.5|753.7|753.1|305
1629211800000|2021-08-17 14:50:00|754.2|753.6|751.3|750.7|754.2|753.6|751.1|750.5|3079
1629212100000|2021-08-17 14:55:00|751.4|750.8|752.1|751.5|752.2|751.6|750.2|749.6|662
1629212400000|2021-08-17 15:00:00|751.9|751.3|751.7|751.1|752|751.4|750.9|750.3|544
1629212700000|2021-08-17 15:05:00|751.8|751.2|752.9|752.3|753.2|752.6|751.7|751.1|911
1629213000000|2021-08-17 15:10:00|752.7|752.1|751.5|750.9|752.9|752.3|751.2|750.6|380
1629213300000|2021-08-17 15:15:00|751.7|751.1|750.7|750.1|751.9|751.3|750.7|750.1|234
1629213600000|2021-08-17 15:20:00|750.8|750.2|749.7|749.1|751.7|751.1|749.7|749.1|232
1629213900000|2021-08-17 15:25:00|749.5|748.9|748.5|747.9|749.6|749|748.4|747.8|283
1629214200000|2021-08-17 15:30:00|748.2|747.6|748.9|748.3|749.2|748.6|748.2|747.6|322
1629214500000|2021-08-17 15:35:00|749.1|748.5|750.4|749.8|750.5|749.9|748.9|748.3|257
1629214800000|2021-08-17 15:40:00|750.2|749.6|750|749.4|750.4|749.8|749.4|748.8|290
1629215100000|2021-08-17 15:45:00|750.1|749.5|752.5|751.9|752.5|751.9|750|749.4|918
1629215400000|2021-08-17 15:50:00|752.4|751.8|752.5|751.9|752.6|752|751.3|750.7|419
1629215700000|2021-08-17 15:55:00|752.4|751.8|751.1|750.5|752.5|751.9|751|750.4|218
1629216000000|2021-08-17 16:00:00|751.3|750.7|751|750.4|751.6|751|750.8|750.2|180
1629216300000|2021-08-17 16:05:00|751.1|750.5|749.8|749.2|751.3|750.7|749.8|749.2|295
1629216600000|2021-08-17 16:10:00|749.6|749|749.5|748.9|749.8|749.2|749|748.4|410
1629216900000|2021-08-17 16:15:00|749.3|748.7|748.9|748.3|749.5|748.9|748.3|747.7|194
1629217200000|2021-08-17 16:20:00|749|748.4|748.8|748.2|749.3|748.7|748.8|748.2|153
1629217500000|2021-08-17 16:25:00|748.6|748|749|748.4|749.4|748.8|748|747.4|797
1629217800000|2021-08-17 16:30:00|748.9|748.3|748.6|748|749.1|748.5|748.1|747.5|279
1629218100000|2021-08-17 16:35:00|748.5|747.9|749|748.4|749|748.4|747.4|746.8|415
1629218400000|2021-08-17 16:40:00|748.7|748.1|747.5|746.9|748.7|748.1|747|746.4|653
1629218700000|2021-08-17 16:45:00|747.6|747|748.2|747.6|748.5|747.9|747.5|746.9|313
1629219000000|2021-08-17 16:50:00|748|747.4|748.5|747.9|748.7|748.1|747.4|746.8|238
1629219300000|2021-08-17 16:55:00|748.2|747.6|748.7|748.1|748.9|748.3|747.3|746.7|534
1629219600000|2021-08-17 17:00:00|748.8|748.2|749.2|748.6|749.4|748.8|748.4|747.8|847
1629219900000|2021-08-17 17:05:00|748.9|748.3|749.2|748.6|749.2|748.6|748.4|747.8|249
1629220200000|2021-08-17 17:10:00|748.9|748.3|748.2|747.6|748.9|748.3|747.9|747.3|141
1629220500000|2021-08-17 17:15:00|748.5|747.9|748.7|748.1|749|748.4|748.3|747.7|694
1629220800000|2021-08-17 17:20:00|748.8|748.2|748.2|747.6|749|748.4|748.2|747.6|94
1629221100000|2021-08-17 17:25:00|748.5|747.9|748.2|747.6|748.7|748.1|747.7|747.1|217
1629221400000|2021-08-17 17:30:00|748.1|747.5|747.5|746.9|748.2|747.6|747.5|746.9|427
1629221700000|2021-08-17 17:35:00|747.7|747.1|747.7|747.1|748.2|747.6|747.2|746.6|682
1629222000000|2021-08-17 17:40:00|747.5|746.9|747.7|747.1|748|747.4|747.2|746.6|220
1629222300000|2021-08-17 17:45:00|747.5|746.9|747.7|747.1|748.2|747.6|747.5|746.9|119
1629222600000|2021-08-17 17:50:00|747.9|747.3|747|746.4|748|747.4|747|746.4|193
1629222900000|2021-08-17 17:55:00|747.1|746.5|747.5|746.9|747.5|746.9|747.1|746.5|114
1629223200000|2021-08-17 18:00:00|747.4|746.8|744.7|744.1|747.6|747|744.7|744.1|565
1629223500000|2021-08-17 18:05:00|744.9|744.3|744.5|743.9|745.5|744.9|744.2|743.6|576
1629223800000|2021-08-17 18:10:00|744.6|744|746.1|745.5|748.1|747.5|743.8|743.2|1609
1629224100000|2021-08-17 18:15:00|746.2|745.6|745.9|745.3|747|746.4|745.6|744.9|668
1629244800000|2021-08-18 00:00:00|746.1|745.5|746.6|746|746.7|746.1|744.3|743.7|195
1629245100000|2021-08-18 00:05:00|746.3|745.7|747.6|747|747.7|747.1|745.7|745.1|74
1629245400000|2021-08-18 00:10:00|747.5|746.9|747.3|746.7|748.2|747.6|747|746.4|64
1629245700000|2021-08-18 00:15:00|747.2|746.6|747.1|746.5|747.2|746.6|746.7|746.1|63
1629246000000|2021-08-18 00:20:00|747.2|746.6|747.4|746.8|747.4|746.8|746.9|746.3|18
1629246300000|2021-08-18 00:25:00|747.1|746.5|747.1|746.5|747.4|746.8|746.9|746.3|14
1629246600000|2021-08-18 00:30:00|747|746.4|745.7|745.1|747.1|746.5|745.5|744.9|52
1629246900000|2021-08-18 00:35:00|745.4|744.8|745.4|744.8|745.5|744.9|744.9|744.3|12
1629247200000|2021-08-18 00:40:00|745.6|745|746.4|745.8|746.6|746|745.6|745|38
1629247500000|2021-08-18 00:45:00|746.5|745.9|745.4|744.8|746.6|746|745.4|744.8|10
1629247800000|2021-08-18 00:50:00|745.5|744.9|746|745.4|746.3|745.7|745.3|744.7|17
1629248100000|2021-08-18 00:55:00|746.2|745.6|746.8|746.2|746.9|746.3|746.2|745.6|10
1629248400000|2021-08-18 01:00:00|746.9|746.3|747.2|746.6|747.4|746.8|746.5|745.9|25
1629248700000|2021-08-18 01:05:00|747|746.4|746.7|746.1|747.2|746.6|746.7|746.1|7
1629249000000|2021-08-18 01:10:00|746.4|745.8|745.9|745.3|746.7|746.1|745.9|745.3|5
1629249300000|2021-08-18 01:15:00|746.2|745.6|746|745.4|746.5|745.9|746|745.4|4
1629249600000|2021-08-18 01:20:00|745.9|745.3|745.3|744.7|745.9|745.3|745.3|744.7|22
1629249900000|2021-08-18 01:25:00|745.4|744.8|745.9|745.3|745.9|745.3|745.2|744.6|20
1629250200000|2021-08-18 01:30:00|746|745.4|745.9|745.3|746.2|745.6|745.9|745.3|1
1629250500000|2021-08-18 01:35:00|745.7|745.1|745.4|744.8|745.7|745.1|745.4|744.8|2
1629250800000|2021-08-18 01:40:00|745.2|744.6|745.4|744.8|745.5|744.9|745.2|744.6|9
1629251100000|2021-08-18 01:45:00|745.6|745|745.4|744.8|745.7|745.1|745.4|744.8|5
1629251400000|2021-08-18 01:50:00|745.3|744.7|744.4|743.8|745.3|744.7|744.2|743.6|52
1629251700000|2021-08-18 01:55:00|744.2|743.6|744.6|744|744.7|744.1|744.2|743.6|27
1629252000000|2021-08-18 02:00:00|744.5|743.9|744.4|743.8|744.6|744|744.2|743.6|19
1629252300000|2021-08-18 02:05:00|744.5|743.9|744.2|743.6|744.5|743.9|744.2|743.6|13
1629252600000|2021-08-18 02:10:00|||||||||6
1629252900000|2021-08-18 02:15:00|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|3
1629253200000|2021-08-18 02:20:00|744.4|743.8|744.4|743.8|744.6|744|744.4|743.8|9
1629253500000|2021-08-18 02:25:00|744.5|743.9|744.4|743.8|744.7|744.1|744.4|743.8|7
1629253800000|2021-08-18 02:30:00|744.2|743.6|744.2|743.6|744.5|743.9|744.2|743.6|29
1629254100000|2021-08-18 02:35:00|||||||||6
1629254400000|2021-08-18 02:40:00|744|743.4|744.1|743.5|744.5|743.9|743.9|743.3|15
1629254700000|2021-08-18 02:45:00|744.2|743.6|744.5|743.9|744.5|743.9|743.9|743.3|17
1629255000000|2021-08-18 02:50:00|744.4|743.8|744.4|743.8|744.6|744|744.4|743.8|5
1629255300000|2021-08-18 02:55:00|744.5|743.9|744.3|743.7|744.6|744|744.2|743.6|7
1629255600000|2021-08-18 03:00:00|744.2|743.6|745|744.4|745.2|744.6|744.2|743.6|39
1629255900000|2021-08-18 03:05:00|745.1|744.5|745|744.4|745.1|744.5|744.7|744.1|15
1629256200000|2021-08-18 03:10:00|744.7|744.1|744.5|743.9|744.9|744.3|744.5|743.9|4
1629256500000|2021-08-18 03:15:00|744.6|744|744.9|744.3|744.9|744.3|744.5|743.9|1
1629256800000|2021-08-18 03:20:00|744.8|744.2|745.3|744.7|745.3|744.7|744.8|744.2|12
1629257100000|2021-08-18 03:25:00|745.4|744.8|745.2|744.6|745.5|744.9|745.2|744.6|2
1629257400000|2021-08-18 03:30:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|1
1629258000000|2021-08-18 03:40:00|745.6|745|745.7|745.1|745.7|745.1|745.5|744.9|2
1629258300000|2021-08-18 03:45:00|745.5|744.9|745.6|745|745.6|745|745.5|744.9|2
1629258600000|2021-08-18 03:50:00|745.7|745.1|745.7|745.1|745.8|745.2|745.6|745|5
1629258900000|2021-08-18 03:55:00|745.8|745.2|745.9|745.3|746|745.4|745.6|745|24
1629259200000|2021-08-18 04:00:00|745.8|745.2|745.8|745.2|746|745.4|745.8|745.2|14
1629259500000|2021-08-18 04:05:00|745.9|745.3|745.9|745.3|746|745.4|745.8|745.2|4
1629259800000|2021-08-18 04:10:00|745.8|745.2|745.4|744.8|745.8|745.2|744.8|744.2|12
1629260100000|2021-08-18 04:15:00|745.5|744.9|745.5|744.9|745.6|745|745.5|744.9|8
1629260400000|2021-08-18 04:20:00|745.4|744.8|745.2|744.6|745.4|744.8|745.2|744.6|2
1629260700000|2021-08-18 04:25:00|745.3|744.7|745.2|744.6|745.4|744.8|745.2|744.6|5
1629261000000|2021-08-18 04:30:00|745.3|744.7|745|744.4|745.4|744.8|744.9|744.3|7
1629261300000|2021-08-18 04:35:00|||||||||3
1629261600000|2021-08-18 04:40:00|745.1|744.5|745.1|744.5|745.1|744.5|744.8|744.2|257
1629261900000|2021-08-18 04:45:00|745|744.4|745|744.4|745.1|744.5|745|744.4|3
1629262200000|2021-08-18 04:50:00|745.1|744.5|745.5|744.9|745.8|745.2|745|744.4|13
1629262500000|2021-08-18 04:55:00|745.6|745|745.7|745.1|746|745.4|745.6|745|7
1629262800000|2021-08-18 05:00:00|745.8|745.2|745.8|745.2|745.8|745.2|745.5|744.9|5
1629263100000|2021-08-18 05:05:00|745.9|745.3|745.9|745.3|746.2|745.6|745.8|745.2|7
1629263400000|2021-08-18 05:10:00|746|745.4|745.9|745.3|746.3|745.7|745.8|745.2|3
1629263700000|2021-08-18 05:15:00|745.8|745.2|745.8|745.2|745.8|745.2|745.5|744.9|6
1629264000000|2021-08-18 05:20:00|745.9|745.3|745.5|744.9|746|745.4|745.5|744.9|17
1629264300000|2021-08-18 05:25:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|4
1629264600000|2021-08-18 05:30:00|745.6|745|746|745.4|746.2|745.6|745.6|745|8
1629264900000|2021-08-18 05:35:00|746.2|745.6|745.1|744.5|746.3|745.7|745.1|744.5|17
1629265200000|2021-08-18 05:40:00|745.2|744.6|745.3|744.7|745.3|744.7|745.1|744.5|3
1629265500000|2021-08-18 05:45:00|745.1|744.5|744.5|743.9|745.1|744.5|744.5|743.9|8
1629265800000|2021-08-18 05:50:00|744.6|744|744.7|744.1|744.8|744.2|744.3|743.7|5
1629266100000|2021-08-18 05:55:00|744.8|744.2|744.8|744.2|744.9|744.3|744.8|744.2|6
1629266400000|2021-08-18 06:00:00|745.1|744.5|744.3|743.7|745.2|744.6|744.3|743.7|10
1629266700000|2021-08-18 06:05:00|744.4|743.8|744.8|744.2|744.9|744.3|744.4|743.8|7
1629267000000|2021-08-18 06:10:00|744.9|744.3|744.9|744.3|745.2|744.6|744.7|744.1|168
1629267300000|2021-08-18 06:15:00|744.8|744.2|745.3|744.7|745.3|744.7|744.6|744|8
1629267600000|2021-08-18 06:20:00|745.4|744.8|745.4|744.8|745.5|744.9|745.1|744.5|18
1629267900000|2021-08-18 06:25:00|745.5|744.9|745.8|745.2|746.1|745.5|745.4|744.8|9
1629268200000|2021-08-18 06:30:00|745.7|745.1|745.3|744.7|745.8|745.2|745.3|744.7|8
1629268500000|2021-08-18 06:35:00|745.4|744.8|745.7|745.1|745.8|745.2|745.4|744.8|1
1629268800000|2021-08-18 06:40:00|745.8|745.2|745.4|744.8|745.8|745.2|745.3|744.7|6
1629269100000|2021-08-18 06:45:00|745.5|744.9|745.1|744.5|745.8|745.2|745.1|744.5|5
1629269400000|2021-08-18 06:50:00|745.2|744.6|745.1|744.5|745.3|744.7|744.8|744.2|3
1629269700000|2021-08-18 06:55:00|745.2|744.6|746.3|745.7|746.3|745.7|745|744.4|66
1629270000000|2021-08-18 07:00:00|746.4|745.8|746.5|745.9|747.1|746.5|746|745.4|28
1629270300000|2021-08-18 07:05:00|746.8|746.2|744.9|744.3|746.9|746.2|744.3|743.7|35
1629270600000|2021-08-18 07:10:00|745|744.4|745.7|745.1|746|745.4|745|744.4|25
1629270900000|2021-08-18 07:15:00|745.8|745.2|745.8|745.2|746.2|745.6|745|744.4|12
1629271200000|2021-08-18 07:20:00|745.9|745.3|744.4|743.8|745.9|745.3|744.4|743.8|22
1629271500000|2021-08-18 07:25:00|744.5|743.9|739.2|738.6|744.5|743.9|739.2|738.6|101
1629271800000|2021-08-18 07:30:00|739|738.4|736.5|735.9|739.3|738.7|735.4|734.8|173
1629272100000|2021-08-18 07:35:00|736.3|735.7|736.8|736.2|737.1|736.5|733.5|732.9|281
1629272400000|2021-08-18 07:40:00|736.9|736.3|737.4|736.8|738.5|737.9|736.9|736.3|92
1629272700000|2021-08-18 07:45:00|737.6|737|738.4|737.8|739.2|738.6|737.4|736.8|115
1629273000000|2021-08-18 07:50:00|738.6|738|737.9|737.3|738.6|738|737|736.4|35
1629273300000|2021-08-18 07:55:00|737.8|737.2|738.5|737.9|739.6|739|737.6|737|29
1629273600000|2021-08-18 08:00:00|738.6|738|738.8|738.2|738.8|738.2|738.1|737.5|31
1629273900000|2021-08-18 08:05:00|738.9|738.3|738.6|738|740.5|739.9|738.6|738|36
1629274200000|2021-08-18 08:10:00|738.8|738.2|738.5|737.9|738.8|738.2|738.3|737.7|16
1629274500000|2021-08-18 08:15:00|738.8|738.2|739.6|739|739.8|739.2|738.8|738.2|43
1629274800000|2021-08-18 08:20:00|739.5|738.9|739.8|739.2|740.9|740.3|739.3|738.7|54
1629275100000|2021-08-18 08:25:00|739.9|739.3|740.1|739.5|740.1|739.5|738.8|738.2|13
1629275400000|2021-08-18 08:30:00|740.2|739.6|740.1|739.5|740.2|739.6|739|738.4|54
1629275700000|2021-08-18 08:35:00|740.2|739.6|738.1|737.5|740.3|739.7|738.1|737.5|35
1629276000000|2021-08-18 08:40:00|738.2|737.6|739|738.4|739|738.4|737.3|736.7|41
1629276300000|2021-08-18 08:45:00|738.9|738.3|738.6|738|739.3|738.7|736.6|736|95
1629276600000|2021-08-18 08:50:00|738.5|737.9|738.1|737.5|738.6|738|737.6|737|20
1629276900000|2021-08-18 08:55:00|738|737.4|739.7|739.1|739.8|739.2|738|737.4|33
1629277200000|2021-08-18 09:00:00|739.8|739.2|739.2|738.6|740.1|739.5|739|738.4|24
1629277500000|2021-08-18 09:05:00|739.3|738.7|737.9|737.3|739.3|738.7|736.9|736.3|67
1629277800000|2021-08-18 09:10:00|737.8|737.2|738.9|738.3|738.9|738.3|737.1|736.5|53
1629278100000|2021-08-18 09:15:00|738.8|738.2|738.9|738.3|739.3|738.7|738.6|738|17
1629278400000|2021-08-18 09:20:00|738.8|738.2|739.6|739|739.6|739|738.8|738.2|10
1629278700000|2021-08-18 09:25:00|739.5|738.9|740|739.4|740.6|740|739.5|738.9|17
1629279000000|2021-08-18 09:30:00|740.1|739.5|740.5|739.9|740.6|740|740.1|739.5|63
1629279300000|2021-08-18 09:35:00|740.3|739.7|739.5|738.9|740.3|739.7|739.3|738.7|34
1629279600000|2021-08-18 09:40:00|739.8|739.2|740.6|740|741|740.4|739.7|739.1|20
1629279900000|2021-08-18 09:45:00|740.4|739.8|740.9|740.3|741.3|740.7|740.4|739.8|37
1629280200000|2021-08-18 09:50:00|741.1|740.5|741.1|740.5|741.5|740.9|740.7|740.1|26
1629280500000|2021-08-18 09:55:00|740.9|740.3|740.6|740|741|740.4|740.1|739.5|77
1629280800000|2021-08-18 10:00:00|740.5|739.9|741.9|741.3|742.1|741.5|740.1|739.5|29
1629281100000|2021-08-18 10:05:00|741.7|741.1|741.9|741.3|742.4|741.8|741|740.4|55
1629281400000|2021-08-18 10:10:00|742.3|741.7|743.9|743.3|744.3|743.7|742.3|741.7|86
1629281700000|2021-08-18 10:15:00|743.8|743.2|744.9|744.3|745.6|745|743.8|743.2|64
1629282000000|2021-08-18 10:20:00|745|744.4|746.6|746|747.3|746.7|745|744.4|69
1629282300000|2021-08-18 10:25:00|746.7|746.1|749.4|748.8|749.6|749|746.7|746.1|144
1629282600000|2021-08-18 10:30:00|749.5|748.9|751.1|750.5|751.3|750.7|749.4|748.8|414
1629282900000|2021-08-18 10:35:00|751|750.4|752.3|751.7|752.4|751.8|750.6|750|156
1629283200000|2021-08-18 10:40:00|752.2|751.6|749.3|748.7|752.3|751.7|749.3|748.7|116
1629283500000|2021-08-18 10:45:00|749.4|748.8|751.3|750.7|751.3|750.7|748.8|748.2|61
1629283800000|2021-08-18 10:50:00|751.1|750.5|751.3|750.7|752.2|751.6|751.1|750.5|39
1629284100000|2021-08-18 10:55:00|751.6|751|750.4|749.8|751.8|751.2|749.7|749.1|90
1629284400000|2021-08-18 11:00:00|750.3|749.7|751|750.4|751.1|750.5|749.6|749|87
1629284700000|2021-08-18 11:05:00|750.8|750.2|750.5|749.9|751.4|750.8|750.4|749.8|53
1629285000000|2021-08-18 11:10:00|750.6|750|749.7|749.1|750.9|750.3|749.6|749|26
1629285300000|2021-08-18 11:15:00|749.6|749|749.2|748.6|750|749.4|749.2|748.6|20
1629285600000|2021-08-18 11:20:00|749.3|748.7|749.9|749.3|750|749.4|749|748.4|17
1629285900000|2021-08-18 11:25:00|749.7|749.1|748|747.4|749.8|749.2|747.3|746.7|50
1629286200000|2021-08-18 11:30:00|747.9|747.3|748.7|748.1|748.8|748.2|747.1|746.5|40
1629286500000|2021-08-18 11:35:00|748.6|748|748.6|748|749.2|748.6|748.3|747.7|21
1629286800000|2021-08-18 11:40:00|748.9|748.3|750.1|749.5|750.2|749.6|748.6|748|45
1629287100000|2021-08-18 11:45:00|750|749.4|750.5|749.9|751.1|750.5|750|749.4|216
1629287400000|2021-08-18 11:50:00|750.6|750|750.6|750|750.7|750.1|750.1|749.5|17
1629287700000|2021-08-18 11:55:00|750.7|750.1|749.9|749.3|750.8|750.2|749.9|749.3|16
1629288000000|2021-08-18 12:00:00|749.8|749.2|750.2|749.6|750.6|750|749.8|749.2|20
1629288300000|2021-08-18 12:05:00|750.3|749.7|750.3|749.7|750.6|750|749.9|749.3|35
1629288600000|2021-08-18 12:10:00|750.2|749.6|749.2|748.6|750.2|749.6|748.7|748.1|45
1629288900000|2021-08-18 12:15:00|749.1|748.5|749.1|748.5|750.1|749.5|749.1|748.5|69
1629289200000|2021-08-18 12:20:00|749.2|748.6|748.6|748|749.3|748.7|748.3|747.7|59
1629289500000|2021-08-18 12:25:00|748.5|747.9|749.6|749|750.1|749.5|748.4|747.8|58
1629289800000|2021-08-18 12:30:00|749.8|749.2|749.8|749.2|750.1|749.5|749.3|748.7|15
1629290100000|2021-08-18 12:35:00|750.3|749.7|751.8|751.2|751.8|751.2|749.8|749.2|49
1629290400000|2021-08-18 12:40:00|751.6|751|750.8|750.2|752.1|751.5|750.3|749.7|187
1629293400000|2021-08-18 13:30:00|750.5|749.9|748.9|748.3|750.6|749.9|745.6|745|1293
1629293700000|2021-08-18 13:35:00|748.8|748.2|745.2|744.6|750.8|750.2|744.8|744.2|680
1629294000000|2021-08-18 13:40:00|745.3|744.7|746.4|745.8|747.7|747.1|745.3|744.7|413
1629294300000|2021-08-18 13:45:00|746.3|745.7|748.5|747.9|748.6|748|745.3|744.7|417
1629294600000|2021-08-18 13:50:00|748.7|748.1|748.6|748|749.3|748.7|748.3|747.7|189
1629294900000|2021-08-18 13:55:00|748.5|747.9|751.6|751|751.7|751.1|747.8|747.2|365
1629295200000|2021-08-18 14:00:00|751.7|751.1|750.3|749.7|752.3|751.7|750.1|749.5|319
1629295500000|2021-08-18 14:05:00|750.4|749.8|751.6|751|752.6|752|749.9|749.3|403
1629295800000|2021-08-18 14:10:00|751.3|750.7|750.8|750.2|752.6|752|750.3|749.7|409
1629296100000|2021-08-18 14:15:00|750.6|750|750.6|750|751.1|750.5|749.8|749.2|288
1629296400000|2021-08-18 14:20:00|750.8|750.2|750.1|749.5|752.1|751.5|750|749.4|219
1629296700000|2021-08-18 14:25:00|749.9|749.3|748.3|747.7|749.9|749.3|747.5|746.9|464
1629297000000|2021-08-18 14:30:00|748.8|748.2|750.7|750.1|751.6|751|748.3|747.7|354
1629297300000|2021-08-18 14:35:00|750.8|750.2|750.5|749.9|751.1|750.5|750|749.4|156
1629297600000|2021-08-18 14:40:00|750.4|749.8|749.3|748.7|751.3|750.7|748.6|748|497
1629297900000|2021-08-18 14:45:00|749.2|748.6|751.3|750.7|752|751.4|749|748.4|356
1629298200000|2021-08-18 14:50:00|751.2|750.6|749.5|748.9|751.5|750.9|749.3|748.7|120
1629298500000|2021-08-18 14:55:00|749.3|748.7|749.2|748.6|751|750.4|749|748.4|208
1629298800000|2021-08-18 15:00:00|749.3|748.7|748.7|748.1|750.1|749.5|748.5|747.9|292
1629299100000|2021-08-18 15:05:00|749|748.4|749.2|748.6|750|749.4|748.2|747.6|285
1629299400000|2021-08-18 15:10:00|749.1|748.5|748.2|747.6|750|749.4|748|747.4|818
1629299700000|2021-08-18 15:15:00|748|747.4|748|747.4|748|747.4|746.5|745.9|482
1629300000000|2021-08-18 15:20:00|747.9|747.3|748.5|747.9|748.8|748.2|747.7|747.1|113
1629300300000|2021-08-18 15:25:00|748.6|748|747.8|747.2|748.6|748|747.6|747|130
1629300600000|2021-08-18 15:30:00|747.6|747|748.6|748|749.1|748.5|747|746.4|543
1629300900000|2021-08-18 15:35:00|748.8|748.2|749.6|749|749.8|749.2|748.6|748|169
1629301200000|2021-08-18 15:40:00|749.7|749.1|748.9|748.3|749.9|749.3|748.4|747.8|323
1629301500000|2021-08-18 15:45:00|749.2|748.6|750.4|749.8|750.7|750.1|748.9|748.3|206
1629301800000|2021-08-18 15:50:00|750.6|750|751.3|750.7|752.1|751.5|750.5|749.9|376
1629302100000|2021-08-18 15:55:00|751.1|750.5|750.4|749.8|751.6|751|750.4|749.8|129
1629302400000|2021-08-18 16:00:00|750.3|749.7|750.1|749.5|750.6|750|749.9|749.3|78
1629302700000|2021-08-18 16:05:00|750.4|749.8|749.2|748.6|750.6|750|749.2|748.6|98
1629303000000|2021-08-18 16:10:00|749.3|748.7|747.9|747.3|749.4|748.8|747.9|747.3|158
1629303300000|2021-08-18 16:15:00|747.6|747|747.9|747.3|748.1|747.5|747.4|746.8|145
1629303600000|2021-08-18 16:20:00|747.7|747.1|748.3|747.7|748.4|747.8|747.6|747|169
1629303900000|2021-08-18 16:25:00|748.2|747.6|750.2|749.6|750.3|749.7|748.1|747.5|761
1629304200000|2021-08-18 16:30:00|750.1|749.5|749.3|748.7|750.1|749.5|749|748.4|285
1629304500000|2021-08-18 16:35:00|749.4|748.8|748.7|748.1|749.4|748.8|748.6|748|159
1629304800000|2021-08-18 16:40:00|748.6|748|748.5|747.9|748.8|748.2|748.4|747.8|102
1629305100000|2021-08-18 16:45:00|748.4|747.8|749.1|748.5|749.1|748.5|748.4|747.8|105
1629305400000|2021-08-18 16:50:00|749.3|748.7|749.1|748.5|749.4|748.8|748.8|748.2|122
1629305700000|2021-08-18 16:55:00|748.9|748.3|748.6|748|748.9|748.3|748.3|747.7|61
1629306000000|2021-08-18 17:00:00|748.5|747.9|748.4|747.8|748.6|748|747.8|747.2|101
1629306300000|2021-08-18 17:05:00|748.3|747.7|748.6|748|748.6|748|748.1|747.5|126
1629306600000|2021-08-18 17:10:00|748.5|747.9|748.1|747.5|748.5|747.9|747.8|747.2|103
1629306900000|2021-08-18 17:15:00|748.6|748|748.6|748|748.9|748.3|748.4|747.8|66
1629307200000|2021-08-18 17:20:00|748.5|747.9|748.3|747.7|748.6|748|748.1|747.5|45
1629307500000|2021-08-18 17:25:00|748.2|747.6|747.6|747|748.3|747.7|747.6|747|63
1629307800000|2021-08-18 17:30:00|747.8|747.2|747.8|747.2|748.1|747.5|747.4|746.8|81
1629308100000|2021-08-18 17:35:00|747.7|747.1|746.6|746|747.8|747.2|746.6|746|208
1629308400000|2021-08-18 17:40:00|746.7|746.1|747.3|746.7|747.3|746.7|746.7|746.1|70
1629308700000|2021-08-18 17:45:00|747.6|747|747.6|747|747.9|747.3|747.4|746.8|88
1629309000000|2021-08-18 17:50:00|747.3|746.7|747.3|746.7|747.6|747|746.6|746|77
1629309300000|2021-08-18 17:55:00|747.4|746.8|746.9|746.3|747.6|747|746.7|746.1|59
1629309600000|2021-08-18 18:00:00|747|746.4|748.9|748.3|749.1|748.5|746.9|746.3|197
1629309900000|2021-08-18 18:05:00|748.6|748|748.5|747.9|748.9|748.3|747.9|747.3|163
1629310200000|2021-08-18 18:10:00|748.4|747.8|749.8|749.2|750.1|749.5|747.6|747|1000
1629310500000|2021-08-18 18:15:00|749.6|749|747.8|747.2|749.6|749|747.8|747.2|336
1629331200000|2021-08-19 00:00:00|748.3|747.7|746.2|745.6|748.7|748.1|745.5|744.9|105
1629331500000|2021-08-19 00:05:00|746.3|745.7|746.8|746.2|747.4|746.8|745.9|745.3|32
1629331800000|2021-08-19 00:10:00|746.6|746|746|745.4|746.6|746|745.3|744.7|29
1629332100000|2021-08-19 00:15:00|746.1|745.5|745.4|744.8|746.1|745.5|744.9|744.3|35
1629332400000|2021-08-19 00:20:00|745.5|744.9|746.7|746.1|746.7|746.1|745.5|744.9|19
1629332700000|2021-08-19 00:25:00|746.5|745.9|746.1|745.5|746.9|746.3|745.9|745.2|4
1629333000000|2021-08-19 00:30:00|746.2|745.6|746|745.4|746.4|745.8|745.9|745.3|4
1629333300000|2021-08-19 00:35:00|746.1|745.5|746.1|745.5|746.6|746|746.1|745.5|11
1629333600000|2021-08-19 00:40:00|746.3|745.7|746.5|745.9|746.5|745.9|746.3|745.7|6
1629333900000|2021-08-19 00:45:00|746.4|745.8|746|745.4|746.5|745.9|746|745.4|7
1629334200000|2021-08-19 00:50:00|746.1|745.5|745.9|745.3|746.3|745.7|745.9|745.3|7
1629334500000|2021-08-19 00:55:00|745.7|745.1|745.5|744.9|745.7|745.1|745.3|744.7|8
1629334800000|2021-08-19 01:00:00|745.8|745.2|746.3|745.7|746.4|745.8|745.4|744.8|13
1629335100000|2021-08-19 01:05:00|746.4|745.8|745.5|744.9|746.9|746.3|745.5|744.9|18
1629335400000|2021-08-19 01:10:00|745.6|745|746.4|745.8|746.5|745.9|745.6|745|4
1629335700000|2021-08-19 01:15:00|746.5|745.9|745.8|745.2|746.7|746.1|745.8|745.2|8
1629336000000|2021-08-19 01:20:00|745.7|745.1|745.7|745.1|745.7|745.1|745.4|744.8|4
1629336300000|2021-08-19 01:25:00|745.6|745|745.7|745.1|745.9|745.3|745.5|744.9|2
1629336600000|2021-08-19 01:30:00|745.8|745.2|746.6|746|746.9|746.3|745.8|745.2|12
1629336900000|2021-08-19 01:35:00|746.7|746.1|746.5|745.9|746.8|746.2|746.4|745.8|10
1629337200000|2021-08-19 01:40:00|746.7|746.1|746.6|746|746.8|746.2|746.6|746|5
1629337500000|2021-08-19 01:45:00|746.5|745.9|746.4|745.8|746.7|746.1|746.4|745.8|21
1629337800000|2021-08-19 01:50:00|746.5|745.9|747|746.4|747.2|746.6|746.5|745.9|3
1629338100000|2021-08-19 01:55:00|746.9|746.3|746.7|746.1|747.2|746.6|746.6|746|9
1629338400000|2021-08-19 02:00:00|746.6|746|746.9|746.3|746.9|746.3|746.6|746|2
1629338700000|2021-08-19 02:05:00|746.8|746.2|747|746.4|747.1|746.5|746.7|746.1|10
1629339000000|2021-08-19 02:10:00|746.9|746.3|746.9|746.3|747.2|746.6|746.9|746.3|5
1629339300000|2021-08-19 02:15:00|746.8|746.2|746.4|745.8|746.9|746.3|746.4|745.8|13
1629339600000|2021-08-19 02:20:00|746.5|745.9|746|745.4|746.5|745.9|746|745.4|2
1629339900000|2021-08-19 02:25:00|745.9|745.3|746.3|745.7|746.4|745.8|745.9|745.3|5
1629340200000|2021-08-19 02:30:00|746.2|745.6|746.2|745.6|746.5|745.9|746.1|745.5|4
1629340500000|2021-08-19 02:35:00|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|0
1629340800000|2021-08-19 02:40:00|746.1|745.5|746|745.4|746.2|745.6|745.9|745.3|0
1629341100000|2021-08-19 02:45:00|745.9|745.3|746|745.4|746.2|745.6|745.9|745.3|2
1629341400000|2021-08-19 02:50:00|746.1|745.5|746.5|745.9|746.5|745.9|746|745.4|2
1629341700000|2021-08-19 02:55:00|746.6|746|746.5|745.9|746.9|746.3|746.4|745.8|4
1629342000000|2021-08-19 03:00:00|746.3|745.7|746.4|745.8|746.4|745.8|746.1|745.5|13
1629342300000|2021-08-19 03:05:00|746.5|745.9|746.4|745.8|746.5|745.9|746.4|745.8|2
1629342600000|2021-08-19 03:10:00|||||||||2
1629342900000|2021-08-19 03:15:00|746.7|746.1|746.4|745.8|746.9|746.3|746.4|745.8|12
1629343200000|2021-08-19 03:20:00|746.7|746.1|746.4|745.8|746.7|746.1|746.4|745.8|2
1629343500000|2021-08-19 03:25:00|746.5|745.9|745.8|745.2|746.7|746.1|745.4|744.8|4
1629343800000|2021-08-19 03:30:00|745.9|745.3|746|745.4|746|745.4|745.4|744.8|19
1629344100000|2021-08-19 03:35:00|745.9|745.3|746.2|745.6|746.3|745.7|745.9|745.3|4
1629344400000|2021-08-19 03:40:00|746|745.4|746.2|745.6|746.2|745.6|745.9|745.3|1
1629344700000|2021-08-19 03:45:00|746|745.4|746.1|745.5|746.2|745.6|746|745.4|1
1629345000000|2021-08-19 03:50:00|746.2|745.6|746.5|745.9|746.6|746|746.2|745.6|7
1629345300000|2021-08-19 03:55:00|746.6|746|746.2|745.6|746.7|746.1|746.2|745.6|12
1629345600000|2021-08-19 04:00:00|||||||||1
1629345900000|2021-08-19 04:05:00|746.1|745.5|746.1|745.5|746.6|746|746.1|745.5|18
1629346200000|2021-08-19 04:10:00|745.9|745.3|745.9|745.3|746.2|745.6|745.8|745.2|7
1629346500000|2021-08-19 04:15:00|745.8|745.2|745.9|745.3|746.3|745.7|745.8|745.2|3
1629346800000|2021-08-19 04:20:00|745.8|745.2|745.4|744.8|746.2|745.6|745.4|744.8|6
1629347100000|2021-08-19 04:25:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|18
1629347400000|2021-08-19 04:30:00|745.4|744.8|745|744.4|745.4|744.8|745|744.4|3
1629347700000|2021-08-19 04:35:00|744.9|744.3|744.7|744.1|744.9|744.3|744.7|744.1|27
1629348000000|2021-08-19 04:40:00|745.1|744.5|745.3|744.7|745.4|744.8|745|744.4|3
1629348300000|2021-08-19 04:45:00|745.2|744.6|745.3|744.7|745.8|745.2|745.2|744.6|2
1629348600000|2021-08-19 04:50:00|745.2|744.6|745.2|744.6|745.3|744.7|744.9|744.3|4
1629348900000|2021-08-19 04:55:00|745|744.4|745.4|744.8|745.5|744.9|744.9|744.3|10
1629349200000|2021-08-19 05:00:00|745.5|744.9|745.4|744.8|745.6|745|745.2|744.6|3
1629349500000|2021-08-19 05:05:00|745.5|744.9|745.5|744.9|745.5|744.9|745.4|744.8|4
1629349800000|2021-08-19 05:10:00|745.4|744.8|745.9|745.3|746.2|745.6|745.4|744.8|4
1629350100000|2021-08-19 05:15:00|746|745.4|745.8|745.2|746|745.4|745.4|744.8|6
1629350400000|2021-08-19 05:20:00|745.9|745.3|746|745.4|746.2|745.6|745.8|745.2|3
1629350700000|2021-08-19 05:25:00|745.9|745.3|745.7|745.1|745.9|745.3|745.7|745.1|5
1629351000000|2021-08-19 05:30:00|745.9|745.3|746.4|745.8|746.7|746.1|745.9|745.3|12
1629351300000|2021-08-19 05:35:00|746.2|745.6|746.3|745.7|746.7|746.1|746.1|745.5|13
1629351600000|2021-08-19 05:40:00|746.2|745.6|746.3|745.7|746.7|746.1|745.8|745.2|5
1629351900000|2021-08-19 05:45:00|746.2|745.6|746.3|745.7|746.3|745.7|745.9|745.3|3
1629352200000|2021-08-19 05:50:00|746.2|745.6|746.8|746.2|746.9|746.3|746.2|745.6|7
1629352500000|2021-08-19 05:55:00|746.9|746.3|747.2|746.6|747.4|746.8|746.8|746.2|7
1629352800000|2021-08-19 06:00:00|747.3|746.7|748.2|747.6|748.2|747.6|747.2|746.6|23
1629353100000|2021-08-19 06:05:00|748.1|747.5|748|747.4|748.1|747.5|747.5|746.9|16
1629353400000|2021-08-19 06:10:00|747.8|747.2|748|747.4|748.2|747.6|747.7|747.1|14
1629353700000|2021-08-19 06:15:00|747.9|747.3|747.5|746.9|747.9|747.3|747.4|746.8|6
1629354000000|2021-08-19 06:20:00|747.6|747|747.4|746.8|747.8|747.2|747.4|746.8|8
1629354300000|2021-08-19 06:25:00|747.5|746.9|746.8|746.2|747.7|747.1|746.7|746.1|32
1629354600000|2021-08-19 06:30:00|746.7|746.1|746.4|745.8|747|746.4|746.4|745.8|19
1629354900000|2021-08-19 06:35:00|746.5|745.9|747.2|746.6|747.2|746.6|746.4|745.8|14
1629355200000|2021-08-19 06:40:00|747|746.4|745.9|745.3|747|746.4|745.4|744.8|24
1629355500000|2021-08-19 06:45:00|746|745.4|745.7|745.1|746|745.4|745.7|745.1|6
1629355800000|2021-08-19 06:50:00|745.8|745.2|744.8|744.2|745.9|745.3|744.8|744.2|14
1629356100000|2021-08-19 06:55:00|745|744.4|744.6|744|745.2|744.6|743.1|742.5|152
1629356400000|2021-08-19 07:00:00|744.7|744.1|742.8|742.2|744.9|744.3|742.7|742.1|46
1629356700000|2021-08-19 07:05:00|742.9|742.3|742.5|741.9|743|742.4|740.9|740.3|72
1629357000000|2021-08-19 07:10:00|742.6|742|742.8|742.2|743.1|742.5|741.4|740.8|25
1629357300000|2021-08-19 07:15:00|743|742.4|742.7|742.1|743.1|742.5|741.6|741|133
1629357600000|2021-08-19 07:20:00|742.9|742.3|742.9|742.3|743.8|743.2|742.4|741.8|41
1629357900000|2021-08-19 07:25:00|742.8|742.2|743.7|743.1|743.7|743.1|742.4|741.8|22
1629358200000|2021-08-19 07:30:00|743.8|743.2|743.2|742.6|743.8|743.2|742.7|742.1|15
1629358500000|2021-08-19 07:35:00|743.4|742.8|743.2|742.6|743.8|743.2|743|742.4|19
1629358800000|2021-08-19 07:40:00|743.1|742.5|743.3|742.7|744|743.4|742.4|741.8|17
1629359100000|2021-08-19 07:45:00|743.7|743.1|745.9|745.3|746.2|745.6|742.7|742.1|97
1629359400000|2021-08-19 07:50:00|745.8|745.2|745.6|745|746|745.4|744.4|743.8|61
1629359700000|2021-08-19 07:55:00|745.7|745.1|745.2|744.6|745.7|745.1|744.7|744.1|13
1629360000000|2021-08-19 08:00:00|745|744.4|742.7|742.1|745.3|744.7|742.7|742.1|18
1629360300000|2021-08-19 08:05:00|742.8|742.2|742.8|742.2|743.2|742.6|742.4|741.8|16
1629360600000|2021-08-19 08:10:00|743.1|742.5|742.7|742.1|743.7|743.1|742.4|741.8|36
1629360900000|2021-08-19 08:15:00|742.8|742.2|743.5|742.9|744|743.4|742.8|742|14
1629361200000|2021-08-19 08:20:00|743.7|743.1|743.8|743.2|744.7|744.1|743.5|742.9|29
1629361500000|2021-08-19 08:25:00|743.6|743|743.7|743.1|744.2|743.6|743.4|742.8|28
1629361800000|2021-08-19 08:30:00|743.6|743|743.5|742.9|744|743.4|742.2|741.6|54
1629362100000|2021-08-19 08:35:00|743.3|742.7|745.2|744.6|745.3|744.7|743.2|742.6|25
1629362400000|2021-08-19 08:40:00|745.1|744.5|746|745.4|746.8|746.2|744.7|744.1|24
1629362700000|2021-08-19 08:45:00|746.1|745.5|745.2|744.6|746.8|746.1|745|744.4|74
1629363000000|2021-08-19 08:50:00|745|744.4|745|744.4|745.3|744.7|744.7|744.1|19
1629363300000|2021-08-19 08:55:00|744.7|744.1|744.2|743.6|745|744.4|744|743.4|15
1629363600000|2021-08-19 09:00:00|743.7|743.1|742.5|741.9|744.3|743.7|742.2|741.6|89
1629363900000|2021-08-19 09:05:00|742.6|742|743|742.4|743.5|742.9|742.2|741.6|12
1629364200000|2021-08-19 09:10:00|742.8|742.2|742.7|742.1|743.5|742.9|742.5|741.9|46
1629364500000|2021-08-19 09:15:00|742.6|742|742.1|741.5|743.6|743|741.7|741.1|57
1629364800000|2021-08-19 09:20:00|742.2|741.6|741.7|741.1|742.2|741.6|741.7|741.1|15
1629365100000|2021-08-19 09:25:00|741.9|741.3|743.5|742.9|743.5|742.9|741.5|740.9|52
1629365400000|2021-08-19 09:30:00|743.6|743|744.2|743.6|744.4|743.8|743.5|742.9|22
1629365700000|2021-08-19 09:35:00|744.1|743.5|743.2|742.6|745|744.4|743.2|742.6|27
1629366000000|2021-08-19 09:40:00|743.1|742.5|743.4|742.8|743.5|742.9|743|742.4|16
1629366300000|2021-08-19 09:45:00|743.2|742.6|743.5|742.9|744|743.4|743.2|742.6|23
1629366600000|2021-08-19 09:50:00|743.7|743.1|743.6|743|743.8|743.2|743.2|742.6|10
1629366900000|2021-08-19 09:55:00|743.7|743.1|743.5|742.9|744.3|743.7|743.5|742.9|14
1629367200000|2021-08-19 10:00:00|743.7|743.1|742.5|741.9|743.8|743.2|742.5|741.9|15
1629367500000|2021-08-19 10:05:00|742.6|742|743|742.4|743.9|743.3|742.6|742|6
1629367800000|2021-08-19 10:10:00|743.1|742.5|742.6|742|743.5|742.9|742.6|742|22
1629368100000|2021-08-19 10:15:00|742.8|742.2|743.1|742.5|743.5|742.9|742.8|742.2|9
1629368400000|2021-08-19 10:20:00|743.2|742.6|743.6|743|743.7|743.1|742.7|742.1|23
1629368700000|2021-08-19 10:25:00|743.5|742.9|743.3|742.7|743.5|742.9|743|742.4|1
1629369000000|2021-08-19 10:30:00|743.2|742.6|742.5|741.9|743.7|743.1|742.5|741.9|16
1629369300000|2021-08-19 10:35:00|742.2|741.6|741.6|741|742.2|741.6|741.3|740.7|36
1629369600000|2021-08-19 10:40:00|741.5|740.9|741.1|740.5|741.6|741|740.8|740.2|50
1629369900000|2021-08-19 10:45:00|741|740.4|741.1|740.5|741.5|740.9|740.8|740.2|42
1629370200000|2021-08-19 10:50:00|741|740.4|741.2|740.6|741.7|741.1|741|740.4|313
1629370500000|2021-08-19 10:55:00|741|740.4|739.9|739.3|741|740.4|738.7|738.1|145
1629370800000|2021-08-19 11:00:00|740.2|739.6|740.3|739.7|740.8|740.2|739.9|739.3|58
1629371100000|2021-08-19 11:05:00|740.4|739.8|740.1|739.5|740.9|740.3|740.1|739.5|45
1629371400000|2021-08-19 11:10:00|740.3|739.7|739.9|739.3|740.4|739.8|739.9|739.3|38
1629371700000|2021-08-19 11:15:00|740.1|739.5|740.4|739.8|740.7|740.1|739.2|738.6|64
1629372000000|2021-08-19 11:20:00|740.3|739.7|740.7|740.1|741.1|740.5|739.9|739.3|54
1629372300000|2021-08-19 11:25:00|740.8|740.2|740.7|740.1|740.9|740.3|740.6|740|54
1629372600000|2021-08-19 11:30:00|740.8|740.2|741.9|741.3|742.2|741.6|740.7|740.1|132
1629372900000|2021-08-19 11:35:00|741.8|741.2|740.8|740.2|741.8|741.2|740.8|740.2|24
1629373200000|2021-08-19 11:40:00|740.9|740.3|740.7|740.1|741.9|741.3|740.7|740.1|96
1629373500000|2021-08-19 11:45:00|740.9|740.3|739.2|738.6|740.9|740.3|739|738.4|107
1629373800000|2021-08-19 11:50:00|739.1|738.5|738.5|737.9|739.2|738.6|738.5|737.9|105
1629374100000|2021-08-19 11:55:00|738.6|738|739.2|738.6|740.3|739.7|738.5|737.9|72
1629374400000|2021-08-19 12:00:00|739.3|738.7|739.2|738.6|739.5|738.9|738.7|738.1|16
1629374700000|2021-08-19 12:05:00|739.5|738.9|740.7|740.1|740.7|740.1|739.5|738.9|17
1629375000000|2021-08-19 12:10:00|741.1|740.5|740.5|739.9|741.2|740.6|740.3|739.7|31
1629375300000|2021-08-19 12:15:00|740.6|740|740.6|740|741|740.4|740.5|739.9|9
1629375600000|2021-08-19 12:20:00|740.5|739.9|740.7|740.1|741.5|740.9|740.5|739.9|84
1629375900000|2021-08-19 12:25:00|740.5|739.9|741|740|741|740.1|740.2|739.6|13
1629376200000|2021-08-19 12:30:00|740.7|740.1|740.7|740.1|740.8|740.1|739.8|739.2|44
1629376500000|2021-08-19 12:35:00|741|740.4|741.2|740.6|741.5|740.9|740.7|740.1|113
1629376800000|2021-08-19 12:40:00|741.1|740.5|739.8|739.2|741.1|740.5|739.7|739.1|50
1629379800000|2021-08-19 13:30:00|740.8|740.2|746.8|746.2|746.8|746.2|737.8|737.2|973
1629380100000|2021-08-19 13:35:00|746.6|746|745|744.4|746.6|746|743.1|742.5|526
1629380400000|2021-08-19 13:40:00|744.8|744.2|743.6|743|744.8|744.2|742.7|742.1|305
1629380700000|2021-08-19 13:45:00|743.5|742.9|744.5|743.9|746.7|746.1|742.7|742.1|283
1629381000000|2021-08-19 13:50:00|744.2|743.6|743.5|742.9|744.2|743.6|742.5|741.9|192
1629381300000|2021-08-19 13:55:00|743.4|742.8|743.7|743.1|744.5|743.9|742.2|741.6|159
1629381600000|2021-08-19 14:00:00|743.8|743.2|745.9|745.3|746.3|745.7|743.8|743.2|289
1629381900000|2021-08-19 14:05:00|745.8|745.2|746.5|745.9|746.9|746.3|744.5|743.9|439
1629382200000|2021-08-19 14:10:00|746.6|746|745.2|744.6|746.6|746|745|744.4|183
1629382500000|2021-08-19 14:15:00|745.1|744.5|745.5|744.9|745.7|745.1|744.5|743.9|165
1629382800000|2021-08-19 14:20:00|745.6|745|744|743.4|746.2|745.6|744|743.4|883
1629383100000|2021-08-19 14:25:00|743.8|743.2|743.7|743.1|744.2|743.6|743|742.4|175
1629383400000|2021-08-19 14:30:00|743.5|742.9|741.7|741.1|743.7|743.1|741|740.4|193
1629383700000|2021-08-19 14:35:00|741.8|741.2|741.2|740.6|742.5|741.9|739.9|739.3|326
1629384000000|2021-08-19 14:40:00|741|740.4|743.5|742.9|744|743.4|740.5|739.9|283
1629384300000|2021-08-19 14:45:00|743.4|742.8|741|740.4|743.4|742.8|740.5|739.9|281
1629384600000|2021-08-19 14:50:00|741.2|740.6|741|740.4|741.5|740.9|740.5|739.9|188
1629384900000|2021-08-19 14:55:00|740.9|740.3|742|741.4|742.5|741.9|740.7|740.1|112
1629385200000|2021-08-19 15:00:00|741.9|741.3|741|740.4|742|741.4|740.5|739.9|494
1629385500000|2021-08-19 15:05:00|740.9|740.3|740.2|739.6|740.9|740.3|739.5|738.9|217
1629385800000|2021-08-19 15:10:00|740|739.4|740.2|739.6|740.7|740.1|739.7|739.1|216
1629386100000|2021-08-19 15:15:00|740.1|739.5|741.3|740.7|741.3|740.7|739.7|739.1|125
1629386400000|2021-08-19 15:20:00|741.2|740.6|740.2|739.6|741.2|740.6|739.7|739.1|82
1629386700000|2021-08-19 15:25:00|740|739.4|740.2|739.6|740.7|740.1|740|739.4|88
1629387000000|2021-08-19 15:30:00|740.1|739.5|739.7|739.1|740.2|739.6|739.5|738.9|167
1629387300000|2021-08-19 15:35:00|739.6|739|734.8|734.2|739.7|739.1|734.7|734.1|506
1629387600000|2021-08-19 15:40:00|734.7|734.1|734.2|733.6|734.9|734.3|732.2|731.6|1260
1629387900000|2021-08-19 15:45:00|734.5|733.9|732.1|731.5|734.9|734.3|732|731.4|557
1629388200000|2021-08-19 15:50:00|732.2|731.6|731.2|730.6|732.2|731.6|729|728.4|455
1629388500000|2021-08-19 15:55:00|731.1|730.5|731|730.4|732|731.4|730.6|730|197
1629388800000|2021-08-19 16:00:00|730.7|730.1|731.5|730.9|731.5|730.9|729.5|728.9|298
1629389100000|2021-08-19 16:05:00|732|731.4|731.6|731|732.5|731.9|731.2|730.6|296
1629389400000|2021-08-19 16:10:00|731.5|730.9|732.2|731.6|732.5|731.9|731.4|730.8|194
1629389700000|2021-08-19 16:15:00|732.4|731.8|733.5|732.9|733.7|733.1|731.9|731.3|185
1629390000000|2021-08-19 16:20:00|733.7|733.1|734.1|733.5|734.2|733.6|733.5|732.9|241
1629390300000|2021-08-19 16:25:00|734.2|733.6|734|733.4|734.7|734.1|734|733.4|253
1629390600000|2021-08-19 16:30:00|733.7|733.1|734.7|734.1|734.9|734.3|732.7|732.1|271
1629390900000|2021-08-19 16:35:00|734.8|734.2|735.6|735|735.7|735.1|733.7|733.1|283
1629391200000|2021-08-19 16:40:00|735.7|735.1|735.7|735.1|735.7|735.1|734.4|733.8|112
1629391500000|2021-08-19 16:45:00|735.4|734.8|737.4|736.8|737.9|737.3|735.4|734.8|163
1629391800000|2021-08-19 16:50:00|737.5|736.9|737.7|737.1|737.7|737.1|736.9|736.3|179
1629392100000|2021-08-19 16:55:00|737.5|736.9|737.7|737.1|738|737.4|737.2|736.6|140
1629392400000|2021-08-19 17:00:00|737.6|737|737.6|737|738.2|737.6|737.2|736.6|189
1629392700000|2021-08-19 17:05:00|737.5|736.9|738.7|738.1|738.9|738.3|737.4|736.8|123
1629393000000|2021-08-19 17:10:00|738.9|738.3|737.9|737.3|739.7|739.1|737.9|737.3|267
1629393300000|2021-08-19 17:15:00|737.7|737.1|738.4|737.8|738.7|738.1|737.5|736.9|104
1629393600000|2021-08-19 17:20:00|738.5|737.9|739.4|738.8|739.9|739.3|738.4|737.8|193
1629393900000|2021-08-19 17:25:00|739.5|738.9|741.4|740.8|741.4|740.8|739.4|738.8|338
1629394200000|2021-08-19 17:30:00|741.2|740.6|741.3|740.7|741.7|741.1|740.9|740.3|117
1629394500000|2021-08-19 17:35:00|741.2|740.6|741.4|740.8|741.7|741.1|740.9|740.3|113
1629394800000|2021-08-19 17:40:00|741.2|740.6|742.5|741.9|742.5|741.9|741|740.4|213
1629395100000|2021-08-19 17:45:00|742.2|741.6|742.7|742.1|742.9|742.3|741.5|740.9|209
1629395400000|2021-08-19 17:50:00|742.6|742|742.7|742.1|742.9|742.3|741.9|741.3|171
1629395700000|2021-08-19 17:55:00|742.8|742.2|741.7|741.1|742.9|742.3|741.4|740.8|74
1629396000000|2021-08-19 18:00:00|741.5|740.9|742.7|742.1|742.7|742.1|741.4|740.8|204
1629396300000|2021-08-19 18:05:00|743|742.4|742.2|741.6|743|742.4|741.5|740.9|343
1629396600000|2021-08-19 18:10:00|742.1|741.5|740|739.4|742.4|741.8|739.9|739.3|1108
1629396900000|2021-08-19 18:15:00|740.1|739.5|740.5|739.9|741.2|740.6|740|739.4|1332
1629417600000|2021-08-20 00:00:00|740.6|740|740.5|739.9|741|740.4|739|738.4|154
1629417900000|2021-08-20 00:05:00|740.4|739.8|740.2|739.6|740.6|740|739.5|738.9|12
1629418200000|2021-08-20 00:10:00|740|739.4|739.9|739.3|740.5|739.9|739.3|738.7|51
1629418500000|2021-08-20 00:15:00|740|739.4|739.2|738.6|740|739.4|739|738.4|5
1629418800000|2021-08-20 00:20:00|739.4|738.8|740|739.4|740|739.4|739|738.4|3
1629419100000|2021-08-20 00:25:00|740.1|739.5|739.7|739.1|740.5|739.9|739.4|738.8|30
1629419400000|2021-08-20 00:30:00|739.5|738.9|739.7|739.1|739.7|739.1|739.5|738.9|18
1629419700000|2021-08-20 00:35:00|739.6|739|739.6|739|739.6|739|739.6|739|2
1629420000000|2021-08-20 00:40:00|739.3|738.7|739.4|738.8|739.6|739|739.3|738.7|32
1629420300000|2021-08-20 00:45:00|739.3|738.7|739.5|738.9|739.5|738.9|739.3|738.7|1
1629420600000|2021-08-20 00:50:00|739.6|739|739.5|738.9|739.6|739|739.4|738.8|4
1629420900000|2021-08-20 00:55:00|739.4|738.8|739|738.4|739.5|738.9|738.6|738|56
1629421200000|2021-08-20 01:00:00|738.9|738.3|739.1|738.5|739.6|739|738.9|738.3|3
1629421500000|2021-08-20 01:05:00|739|738.4|738.5|737.9|739.1|738.5|738.5|737.9|5
1629421800000|2021-08-20 01:10:00|738.7|738.1|738.6|738|738.8|738.2|738.5|737.9|6
1629422100000|2021-08-20 01:15:00|738.8|738.2|738.7|738.1|738.9|738.3|738.5|737.9|6
1629422400000|2021-08-20 01:20:00|738.8|738.2|738.9|738.3|739|738.4|738.6|738|7
1629422700000|2021-08-20 01:25:00|738.8|738.2|739|738.4|739.1|738.5|738.8|738.2|10
1629423000000|2021-08-20 01:30:00|738.8|738.2|738.9|738.3|738.9|738.3|738.5|737.9|1
1629423300000|2021-08-20 01:35:00|739|738.4|738.8|738.2|739|738.4|738.6|738|2
1629423600000|2021-08-20 01:40:00|738.6|738|738.4|737.8|738.7|738.1|738.4|737.8|13
1629423900000|2021-08-20 01:45:00|738.3|737.7|737|736.4|738.3|737.7|736.8|736.2|45
1629424200000|2021-08-20 01:50:00|736.9|736.3|737.4|736.8|737.5|736.9|736.6|736|34
1629424500000|2021-08-20 01:55:00|737.5|736.9|737.1|736.5|737.5|736.9|736.9|736.3|2
1629424800000|2021-08-20 02:00:00|737.3|736.7|737.8|737.2|738|737.4|737.1|736.5|9
1629425100000|2021-08-20 02:05:00|737.7|737.1|737.7|737.1|737.8|737.2|737.5|736.9|18
1629425400000|2021-08-20 02:10:00|737.8|737.2|738|737.4|738.3|737.7|737.8|737.2|83
1629425700000|2021-08-20 02:15:00|738.1|737.5|738.4|737.8|738.4|737.8|738|737.4|104
1629426000000|2021-08-20 02:20:00|738.2|737.6|738.4|737.8|738.5|737.9|738.2|737.6|0
1629426300000|2021-08-20 02:25:00|738.2|737.6|738.1|737.5|738.4|737.8|738|737.4|6
1629426600000|2021-08-20 02:30:00|738.2|737.6|738.1|737.5|738.4|737.8|738|737.4|3
1629426900000|2021-08-20 02:35:00|738.2|737.6|737.7|737.1|738.5|737.9|737.7|737.1|15
1629427200000|2021-08-20 02:40:00|737.5|736.9|737.6|737|737.7|737.1|737.5|736.9|7
1629427500000|2021-08-20 02:45:00|737.5|736.9|737.9|737.3|737.9|737.3|737.5|736.9|1
1629427800000|2021-08-20 02:50:00|738|737.4|738.1|737.5|738.3|737.7|738|737.4|4
1629428100000|2021-08-20 02:55:00|738|737.4|738|737.4|738.3|737.7|738|737.4|2
1629428400000|2021-08-20 03:00:00|737.5|736.9|737.6|737|737.8|737.2|737.5|736.9|4
1629428700000|2021-08-20 03:05:00|737.7|737.1|737.1|736.5|737.9|737.3|737.1|736.5|8
1629429000000|2021-08-20 03:10:00|737.2|736.6|737.3|736.7|737.3|736.7|737.1|736.5|1
1629429300000|2021-08-20 03:15:00|||||||||3
1629429600000|2021-08-20 03:20:00|737.4|736.8|737.3|736.7|737.5|736.9|737.3|736.7|10
1629429900000|2021-08-20 03:25:00|737|736.4|737.5|736.9|737.5|736.9|737|736.4|9
1629430200000|2021-08-20 03:30:00|||||||||4
1629430500000|2021-08-20 03:35:00|737.4|736.8|737.3|736.7|737.4|736.8|737.3|736.7|4
1629430800000|2021-08-20 03:40:00|737.5|736.9|737.5|736.9|737.5|736.9|737.5|736.9|0
1629431100000|2021-08-20 03:45:00|||||||||1
1629431700000|2021-08-20 03:55:00|737.8|737.2|737.8|737.2|737.8|737.2|737.8|737.2|0
1629432000000|2021-08-20 04:00:00|||||||||23
1629432900000|2021-08-20 04:15:00|737.5|736.9|737|736.4|737.5|736.9|737|736.4|14
1629433200000|2021-08-20 04:20:00|736.8|736.2|737.2|736.6|737.2|736.6|736.8|736.2|6
1629433500000|2021-08-20 04:25:00|737.3|736.7|736.9|736.3|737.3|736.7|736.9|736.3|2
1629433800000|2021-08-20 04:30:00|737|736.4|737.4|736.8|737.5|736.9|737|736.4|3
1629434100000|2021-08-20 04:35:00|737.3|736.7|736.9|736.3|737.3|736.7|736.9|736.3|2
1629434400000|2021-08-20 04:40:00|737.2|736.6|736.9|736.3|737.2|736.6|736.9|736.3|1
1629434700000|2021-08-20 04:45:00|737.1|736.5|737.3|736.7|737.3|736.7|737.1|736.5|2
1629435000000|2021-08-20 04:50:00|737.5|736.9|737.7|737.1|737.9|737.3|737.3|736.7|10
1629435300000|2021-08-20 04:55:00|737.6|737|738.1|737.5|738.1|737.5|737.5|736.9|8
1629435600000|2021-08-20 05:00:00|738|737.4|738.1|737.5|738.1|737.5|737.8|737.2|0
1629435900000|2021-08-20 05:05:00|738|737.4|737.8|737.2|738.1|737.5|737.5|736.9|1
1629436200000|2021-08-20 05:10:00|737.4|736.8|737.4|736.8|737.4|736.8|737.4|736.8|1
1629436500000|2021-08-20 05:15:00|737.5|736.9|737.2|736.6|737.5|736.9|737.1|736.5|8
1629436800000|2021-08-20 05:20:00|737|736.4|737.7|737.1|737.8|737.2|737|736.4|5
1629437100000|2021-08-20 05:25:00|737.6|737|736.8|736.2|737.7|737.1|736.8|736.2|20
1629437400000|2021-08-20 05:30:00|736.7|736.1|736.5|735.9|736.8|736.2|736.5|735.9|9
1629437700000|2021-08-20 05:35:00|736.6|736|736.6|736|736.6|736|736.3|735.7|11
1629438000000|2021-08-20 05:40:00|736.4|735.8|736.8|736.2|737.3|736.7|736.4|735.8|3
1629438300000|2021-08-20 05:45:00|736.9|736.3|737.1|736.5|737.6|737|736.9|736.3|3
1629438600000|2021-08-20 05:50:00|737.2|736.6|737.3|736.7|737.4|736.8|737.1|736.5|3
1629438900000|2021-08-20 05:55:00|737.5|736.9|736.9|736.3|737.6|737|736.9|736.3|2
1629439200000|2021-08-20 06:00:00|736.7|736.1|737.6|737|737.8|737.2|736.7|736.1|58
1629439500000|2021-08-20 06:05:00|737.4|736.8|737.9|737.3|738.1|737.5|737.3|736.7|1
1629439800000|2021-08-20 06:10:00|738.1|737.5|739.1|738.5|739.1|738.5|737.8|737.2|12
1629440100000|2021-08-20 06:15:00|739|738.4|738.9|738.3|739.4|738.8|738.6|738|4
1629440400000|2021-08-20 06:20:00|738.8|738.2|738.9|738.3|739|738.4|738.5|737.9|4
1629440700000|2021-08-20 06:25:00|738.8|738.2|738.3|737.7|739.2|738.6|737.9|737.3|4
1629441000000|2021-08-20 06:30:00|738.6|738|737.7|737.1|738.6|738|737.5|736.9|3
1629441300000|2021-08-20 06:35:00|737.6|737|737.9|737.3|738.1|737.5|737.4|736.8|3
1629441600000|2021-08-20 06:40:00|738|737.4|737.3|736.7|738.1|737.5|737.3|736.7|15
1629441900000|2021-08-20 06:45:00|737.2|736.6|736.9|736.3|737.2|736.6|736.9|736.3|8
1629442200000|2021-08-20 06:50:00|737.2|736.6|737.4|736.8|737.5|736.9|737.1|736.5|5
1629442500000|2021-08-20 06:55:00|737.5|736.9|737.5|736.9|737.8|737.2|737.4|736.8|30
1629442800000|2021-08-20 07:00:00|737.2|736.6|736.7|736.1|737.2|736.6|736.6|736|20
1629443100000|2021-08-20 07:05:00|736.6|736|739.6|739|740.1|739.5|736.6|736|54
1629443400000|2021-08-20 07:10:00|739.4|738.8|741|740.4|741|740.4|739.4|738.8|69
1629443700000|2021-08-20 07:15:00|740.2|739.6|741.5|740.9|741.8|741.2|740.2|739.6|44
1629444000000|2021-08-20 07:20:00|741.4|740.8|740.8|740.2|741.4|740.8|740.8|740.2|19
1629444300000|2021-08-20 07:25:00|740.4|739.8|742.1|741.5|742.3|741.7|739.1|738.5|26
1629444600000|2021-08-20 07:30:00|742.2|741.6|741.3|740.7|742.2|741.6|740.6|740|2
1629444900000|2021-08-20 07:35:00|741.2|740.6|741.3|740.7|741.3|740.7|741.1|740.5|8
1629445200000|2021-08-20 07:40:00|741.2|740.6|741.3|740.7|741.4|740.8|740.8|740.2|6
1629445500000|2021-08-20 07:45:00|741.1|740.5|740.6|740|741.1|740.5|740.2|739.6|16
1629445800000|2021-08-20 07:50:00|740.5|739.9|739.7|739.1|740.9|740.3|739.7|739.1|18
1629446100000|2021-08-20 07:55:00|739.6|739|739.7|739.1|740.2|739.6|739.6|739|4
1629446400000|2021-08-20 08:00:00|739.6|739|740.3|739.7|741.1|740.5|739.6|739|11
1629446700000|2021-08-20 08:05:00|740.2|739.6|741.6|741|742.3|741.7|740.1|739.5|22
1629447000000|2021-08-20 08:10:00|741.8|741.2|742.1|741.5|742.1|741.5|741.6|740.9|4
1629447300000|2021-08-20 08:15:00|742.3|741.7|742.3|741.7|743.1|742.5|742.3|741.7|53
1629447600000|2021-08-20 08:20:00|741.9|741.3|739.2|738.6|741.9|741.3|739.2|738.6|38
1629447900000|2021-08-20 08:25:00|739.1|738.5|739.3|738.7|739.6|739|738.1|737.5|47
1629448200000|2021-08-20 08:30:00|739.1|738.5|739.6|739|739.7|739.1|739.1|738.5|8
1629448500000|2021-08-20 08:35:00|739.5|738.9|739.3|738.7|739.5|738.9|739.1|738.5|2
1629448800000|2021-08-20 08:40:00|739.5|738.9|740.1|739.5|740.7|740.1|739.3|738.7|49
1629449100000|2021-08-20 08:45:00|739.8|739.2|740.1|739.5|740.1|739.5|739.1|738.5|26
1629449400000|2021-08-20 08:50:00|740.2|739.6|740.1|739.5|741|740.4|740.1|739.5|9
1629449700000|2021-08-20 08:55:00|739.8|739.2|741.1|740.5|741.7|741.1|739.8|739.2|16
1629450000000|2021-08-20 09:00:00|740.8|740.2|740.8|740.2|741.1|740.5|740.2|739.6|16
1629450300000|2021-08-20 09:05:00|741.1|740.5|741.8|741.2|742.3|741.7|741.1|740.5|48
1629450600000|2021-08-20 09:10:00|741.6|741|741.3|740.7|741.8|741.2|741.1|740.5|61
1629450900000|2021-08-20 09:15:00|741.2|740.6|741.7|741.1|741.8|741.2|741.1|740.5|58
1629451200000|2021-08-20 09:20:00|741.8|741.2|743.3|742.7|743.3|742.7|741.6|741|51
1629451500000|2021-08-20 09:25:00|743.6|743|742.7|742.1|743.6|743|742.6|742|156
1629451800000|2021-08-20 09:30:00|742.6|742|742.9|742.3|742.9|742.3|742.6|742|14
1629452100000|2021-08-20 09:35:00|743.1|742.5|743.2|742.6|743.4|742.8|743.1|742.5|8
1629452400000|2021-08-20 09:40:00|743.1|742.5|744.9|744.3|744.9|744.3|742.9|742.3|99
1629452700000|2021-08-20 09:45:00|744.7|744.1|745.2|744.6|745.4|744.8|744.4|743.8|33
1629453000000|2021-08-20 09:50:00|745.1|744.5|745.2|744.6|745.4|744.8|744.6|744|18
1629453300000|2021-08-20 09:55:00|745.4|744.8|745.6|745|745.9|745.3|745.4|744.8|617
1629453600000|2021-08-20 10:00:00|745.7|745.1|745.6|745|746.1|745.5|745.6|745|182
1629453900000|2021-08-20 10:05:00|745.4|744.8|744.9|744.3|745.4|744.8|744.6|744|44
1629454200000|2021-08-20 10:10:00|744.6|744|743.1|742.5|744.9|744.3|743.1|742.5|19
1629454500000|2021-08-20 10:15:00|743|742.4|743.4|742.8|743.5|742.9|742.6|742|37
1629454800000|2021-08-20 10:20:00|743.3|742.7|742.5|741.9|743.4|742.8|741.7|741.1|17
1629455100000|2021-08-20 10:25:00|742.6|742|743|742.4|743.1|742.5|742.6|742|4
1629455400000|2021-08-20 10:30:00|743.1|742.5|743.8|743.2|743.8|743.2|742.9|742.3|10
1629455700000|2021-08-20 10:35:00|743.7|743.1|745|744.4|745|744.4|743.6|743|34
1629456000000|2021-08-20 10:40:00|744.9|744.3|745.4|744.8|745.9|745.3|744.9|744.3|401
1629456300000|2021-08-20 10:45:00|745.6|745|745.4|744.8|745.6|745|745.3|744.7|30
1629456600000|2021-08-20 10:50:00|745.5|744.9|744.1|743.5|745.5|744.9|744.1|743.5|26
1629456900000|2021-08-20 10:55:00|744.3|743.7|744|743.4|744.7|744.1|743.9|743.3|13
1629457200000|2021-08-20 11:00:00|744.1|743.5|744.4|743.8|745|744.4|743.8|743.2|57
1629457500000|2021-08-20 11:05:00|744.3|743.7|745.3|744.7|745.4|744.8|744.3|743.7|74
1629457800000|2021-08-20 11:10:00|745.4|744.8|744.9|744.3|745.7|745.1|744.8|744.2|7
1629458100000|2021-08-20 11:15:00|745|744.4|743.9|743.3|745.1|744.5|743.9|743.3|11
1629458400000|2021-08-20 11:20:00|743.7|743.1|744.1|743.5|744.9|744.3|743.7|743.1|8
1629458700000|2021-08-20 11:25:00|744.2|743.6|743.6|743|744.4|743.8|743.6|743|10
1629459000000|2021-08-20 11:30:00|743.4|742.8|743.3|742.7|743.8|743.2|743.1|742.5|20
1629459300000|2021-08-20 11:35:00|743.4|742.8|743.2|742.6|743.5|742.9|742.6|742|34
1629459600000|2021-08-20 11:40:00|743.3|742.7|742.6|742|743.4|742.8|742.6|742|5
1629459900000|2021-08-20 11:45:00|742.7|742.1|742.9|742.3|742.9|742.3|742.6|742|19
1629460200000|2021-08-20 11:50:00|742.8|742.2|741.6|741|742.8|742.2|741.6|741|12
1629460500000|2021-08-20 11:55:00|741.7|741.1|741.1|740.5|741.8|741.2|741.1|740.5|47
1629460800000|2021-08-20 12:00:00|741.2|740.6|741.4|740.8|741.4|740.8|740.9|740.3|49
1629461100000|2021-08-20 12:05:00|741.3|740.7|740.9|740.3|741.4|740.8|740.6|740|26
1629461400000|2021-08-20 12:10:00|740.8|740.2|740.2|739.6|740.9|740.3|740.1|739.5|31
1629461700000|2021-08-20 12:15:00|739.6|739|737.8|737.2|739.8|739.2|737.8|737.2|90
1629462000000|2021-08-20 12:20:00|737.7|737.1|738.3|737.7|738.4|737.8|736.9|736.3|80
1629462300000|2021-08-20 12:25:00|738.1|737.5|737.2|736.6|738.4|737.8|736.7|736.1|34
1629462600000|2021-08-20 12:30:00|737.1|736.5|737.4|736.8|738.2|737.6|737.1|736.5|61
1629462900000|2021-08-20 12:35:00|737.5|736.9|738.2|737.6|738.4|737.8|737.4|736.8|44
1629463200000|2021-08-20 12:40:00|737.9|737.3|738.2|737.6|738.2|737.6|737.2|736.6|62
1629466200000|2021-08-20 13:30:00|737.2|736.6|739.7|739.1|742|741.4|734.7|734.1|683
1629466500000|2021-08-20 13:35:00|739.5|738.9|738|737.4|740.2|739.6|737.6|737|817
1629466800000|2021-08-20 13:40:00|738.1|737.5|737.9|737.3|738.6|738|735.6|735|356
1629467100000|2021-08-20 13:45:00|737.6|737|736.4|735.8|738.1|737.5|735.5|734.9|240
1629467400000|2021-08-20 13:50:00|736.6|736|738.4|737.8|738.9|738.3|736.4|735.8|414
1629467700000|2021-08-20 13:55:00|738.3|737.7|739.1|738.5|739.4|738.8|737.5|736.9|128
1629468000000|2021-08-20 14:00:00|738.9|738.3|737.6|737|738.9|738.3|737.4|736.8|161
1629468300000|2021-08-20 14:05:00|737.5|736.9|737.7|737.1|738.1|737.5|736.4|735.8|166
1629468600000|2021-08-20 14:10:00|737.6|737|735.9|735.3|737.6|737|735.6|735|672
1629468900000|2021-08-20 14:15:00|735.6|735|736.1|735.5|736.4|735.8|734.9|734.3|183
1629469200000|2021-08-20 14:20:00|736|735.4|734.9|734.3|736.4|735.8|734.9|734.3|319
1629469500000|2021-08-20 14:25:00|734.6|734|735.9|735.3|736.1|735.5|733.7|733.1|235
1629469800000|2021-08-20 14:30:00|736.1|735.5|735.6|735|736.1|735.5|734.7|734.1|232
1629470100000|2021-08-20 14:35:00|735.4|734.8|735.3|734.7|737.9|737.3|735.2|734.6|1017
1629470400000|2021-08-20 14:40:00|735.4|734.8|735.4|734.8|735.5|734.9|734.4|733.8|143
1629470700000|2021-08-20 14:45:00|735.2|734.6|735.1|734.5|735.2|734.6|734.6|734|131
1629471000000|2021-08-20 14:50:00|735|734.4|733.8|733.2|735.4|734.8|733.4|732.8|145
1629471300000|2021-08-20 14:55:00|733.9|733.3|733.6|733|734.6|734|733.6|733|144
1629471600000|2021-08-20 15:00:00|733.9|733.3|734.6|734|735|734.4|733.6|733|112
1629471900000|2021-08-20 15:05:00|734.5|733.9|735.4|734.8|735.9|735.3|734|733.4|126
1629472200000|2021-08-20 15:10:00|735.3|734.7|736.1|735.5|736.2|735.6|735.1|734.5|132
1629472500000|2021-08-20 15:15:00|735.9|735.3|735.4|734.8|736.6|736|735|734.4|116
1629472800000|2021-08-20 15:20:00|735.1|734.5|734.3|733.7|735.4|734.8|734.2|733.6|526
1629473100000|2021-08-20 15:25:00|734.2|733.6|733.9|733.3|734.6|734|733.6|733|231
1629473400000|2021-08-20 15:30:00|733.8|733.2|732.9|732.3|733.9|733.3|732.6|732|152
1629473700000|2021-08-20 15:35:00|732.8|732.2|733.9|733.3|733.9|733.3|732.8|732.2|115
1629474000000|2021-08-20 15:40:00|733.8|733.2|734.6|734|734.6|734|733.4|732.8|170
1629474300000|2021-08-20 15:45:00|734.8|734.2|733.8|733.2|734.9|734.3|733.5|732.9|156
1629474600000|2021-08-20 15:50:00|733.7|733.1|733.9|733.3|734.6|734|733.6|733|151
1629474900000|2021-08-20 15:55:00|733.8|733.2|734.3|733.7|734.4|733.8|732.9|732.3|715
1629475200000|2021-08-20 16:00:00|734.1|733.5|735.4|734.8|735.7|735.1|733.6|733|275
1629475500000|2021-08-20 16:05:00|735.6|735|734.4|733.8|735.7|735.1|734.4|733.8|366
1629475800000|2021-08-20 16:10:00|734.7|734.1|734.2|733.6|734.8|734.2|734.2|733.6|128
1629476100000|2021-08-20 16:15:00|734|733.4|732.7|732.1|734.4|733.8|732.4|731.8|149
1629476400000|2021-08-20 16:20:00|732.6|732|733.7|733.1|733.7|733.1|732.4|731.8|524
1629476700000|2021-08-20 16:25:00|733.5|732.9|733|732.4|733.7|733.1|732.9|732.3|169
1629477000000|2021-08-20 16:30:00|732.9|732.3|733.7|733.1|733.9|733.3|732.9|732.3|147
1629477300000|2021-08-20 16:35:00|733.9|733.3|732.7|732.1|733.9|733.3|732.7|732.1|290
1629477600000|2021-08-20 16:40:00|732.6|732|732.2|731.6|732.7|732.1|731.9|731.3|290
1629477900000|2021-08-20 16:45:00|732|731.4|729|728.4|732.2|731.6|728.9|728.3|532
1629478200000|2021-08-20 16:50:00|728.5|727.9|726.5|725.9|728.5|727.9|726.2|725.6|854
1629478500000|2021-08-20 16:55:00|726.4|725.8|725.1|724.5|726.8|726.2|725|724.4|553
1629478800000|2021-08-20 17:00:00|725.2|724.6|725.8|725.2|726.7|726.1|724.7|724.1|262
1629479100000|2021-08-20 17:05:00|726.3|725.7|724.5|723.9|726.7|726.1|724.3|723.7|755
1629479400000|2021-08-20 17:10:00|724.8|724.2|723.5|722.9|725|724.4|723.3|722.7|573
1629479700000|2021-08-20 17:15:00|723.4|722.8|723.8|723.2|724.3|723.7|723|722.4|326
1629480000000|2021-08-20 17:20:00|723.9|723.3|724|723.4|724.3|723.7|723.1|722.5|356
1629480300000|2021-08-20 17:25:00|724.3|723.7|723|722.4|724.8|724.2|723|722.4|319
1629480600000|2021-08-20 17:30:00|723.3|722.7|722.8|722.2|723.7|723.1|722|721.4|365
1629480900000|2021-08-20 17:35:00|722.7|722.1|723.8|723.2|723.8|723.2|722.5|721.9|264
1629481200000|2021-08-20 17:40:00|723.7|723.1|722.5|721.9|723.7|723.1|722.3|721.7|284
1629481500000|2021-08-20 17:45:00|722.7|722.1|722.8|722.2|723.5|722.9|722.7|722.1|197
1629481800000|2021-08-20 17:50:00|722.7|722.1|724.8|724.2|725.1|724.5|722.6|722|254
1629482100000|2021-08-20 17:55:00|724.9|724.3|725.6|725|725.8|725.2|724.1|723.5|402
1629482400000|2021-08-20 18:00:00|725.3|724.7|725.6|725|726.2|725.6|725.1|724.5|316
1629482700000|2021-08-20 18:05:00|725.3|724.7|726.7|726.1|727.5|726.9|725.3|724.7|471
1629483000000|2021-08-20 18:10:00|726.8|726.2|728.3|727.7|728.8|728.2|725.1|724.5|1005
1629483300000|2021-08-20 18:15:00|728.2|727.6|727.9|726.4|728.2|727.6|725.6|724.8|389
1629676800000|2021-08-23 00:00:00|726.5|725|725|724.4|726.9|726.3|723.1|722.5|150
1629677100000|2021-08-23 00:05:00|725.1|724.5|727.1|726.5|727.4|726.8|725.1|724.5|48
1629677400000|2021-08-23 00:10:00|727.2|726.6|728.7|728.1|729.6|729|727.2|726.6|55
1629677700000|2021-08-23 00:15:00|728.8|728.2|728.4|727.8|729.6|729|728.4|727.8|24
1629678000000|2021-08-23 00:20:00|728.5|727.9|728.9|728.3|729.2|728.6|727.6|727|35
1629678300000|2021-08-23 00:25:00|729.1|728.5|729.5|728.9|729.7|729.1|728.8|728.2|37
1629678600000|2021-08-23 00:30:00|729.6|729|729.7|729.1|729.8|729.2|729.2|728.6|11
1629678900000|2021-08-23 00:35:00|729.6|729|729.6|729|730.1|729.5|729.5|728.9|5
1629679200000|2021-08-23 00:40:00|729.7|729.1|730.4|729.8|730.4|729.8|729.6|729|13
1629679500000|2021-08-23 00:45:00|730.8|730.2|730|729.4|730.8|730.2|729.9|729.3|13
1629679800000|2021-08-23 00:50:00|729.8|729.2|729.8|729.2|729.8|729.2|729.1|728.5|20
1629680100000|2021-08-23 00:55:00|730.1|729.5|729.8|729.2|730.1|729.5|729.8|729.2|1
1629680400000|2021-08-23 01:00:00|730.1|729.5|730.7|730.1|730.7|730.1|729.8|729.2|5
1629680700000|2021-08-23 01:05:00|730.8|730.2|730.6|730|731.6|731|730.6|730|3
1629681000000|2021-08-23 01:10:00|730.3|729.7|730.8|730.2|731.3|730.7|730.3|729.7|14
1629681300000|2021-08-23 01:15:00|730.7|730.1|729.8|729.2|730.7|730.1|729.4|728.8|21
1629681600000|2021-08-23 01:20:00|730|729.4|730.3|729.7|730.3|729.7|729.6|729|3
1629681900000|2021-08-23 01:25:00|730.4|729.8|730.7|730.1|730.8|730.2|730.4|729.8|1
1629682200000|2021-08-23 01:30:00|730.6|730|730.6|730|730.6|730|730.3|729.7|3
1629682500000|2021-08-23 01:35:00|730.5|729.9|729.8|729.2|730.5|729.9|729.6|729|21
1629682800000|2021-08-23 01:40:00|730|729.4|729.3|728.7|730.1|729.5|728.8|728.2|22
1629683100000|2021-08-23 01:45:00|729.6|729|730|729.4|730|729.4|729.1|728.5|5
1629683400000|2021-08-23 01:50:00|729.9|729.3|730.6|730|730.7|730.1|729.8|729.2|24
1629683700000|2021-08-23 01:55:00|730.8|730.2|730.3|729.7|731.2|730.6|730.2|729.6|14
1629684000000|2021-08-23 02:00:00|730.2|729.6|730.7|730.1|730.7|730.1|730.1|729.5|1
1629684300000|2021-08-23 02:05:00|730.6|730|730.6|730|731.1|730.5|730.6|730|15
1629684600000|2021-08-23 02:10:00|730.8|730.2|730.7|730.1|730.8|730.2|730.6|730|0
1629684900000|2021-08-23 02:15:00|730.6|730|730.3|729.7|730.8|730.2|730.3|729.7|4
1629685200000|2021-08-23 02:20:00|730.6|730|730.5|729.9|730.6|730|730.5|729.9|2
1629685500000|2021-08-23 02:25:00|730.6|730|730.7|730.1|730.7|730.1|730.5|729.9|3
1629685800000|2021-08-23 02:30:00|730.8|730.2|730.5|729.9|730.8|730.2|730.3|729.7|1
1629686100000|2021-08-23 02:35:00|730.7|730.1|730.7|730.1|730.9|730.1|730.6|729.9|1
1629686400000|2021-08-23 02:40:00|730.6|730|730.8|730.2|730.8|730.2|730.6|730|13
1629686700000|2021-08-23 02:45:00|731|730.4|731|730.4|731.1|730.5|730.8|730.2|0
1629687000000|2021-08-23 02:50:00|731.1|730.5|731|730.4|731.1|730.5|730.8|730.2|0
1629687300000|2021-08-23 02:55:00|730.8|730.2|730.8|730.2|731|730.4|730.6|730|3
1629687600000|2021-08-23 03:00:00|731.1|730.5|731.6|731|731.7|731.1|731.1|730.5|3
1629687900000|2021-08-23 03:05:00|731.7|731.1|731.8|731.2|732.3|731.7|731.6|731|13
1629688200000|2021-08-23 03:10:00|731.7|731.1|732.1|731.5|732.2|731.6|731.7|731.1|1
1629688500000|2021-08-23 03:15:00|732|731.4|731.6|731|732|731.4|731.2|730.6|3
1629688800000|2021-08-23 03:20:00|731.5|730.9|731.7|731.1|731.7|731.1|731.4|730.8|12
1629689100000|2021-08-23 03:25:00|731.5|730.9|731.2|730.6|731.5|730.9|731.1|730.5|0
1629689400000|2021-08-23 03:30:00|731.1|730.5|731.1|730.5|731.1|730.5|731.1|730.5|0
1629689700000|2021-08-23 03:35:00|731.2|730.6|731.6|731|731.7|731.1|731.2|730.6|1
1629690000000|2021-08-23 03:40:00|732.1|731.5|732|731.4|732.1|731.5|731.9|731.3|2
1629690300000|2021-08-23 03:45:00|731.9|731.3|732|731.4|732|731.4|731.9|731.3|1
1629690600000|2021-08-23 03:50:00|731.9|731.3|732.2|731.6|732.2|731.6|731.9|731.3|0
1629690900000|2021-08-23 03:55:00|732.1|731.5|731.6|731|732.1|731.5|731.6|731|2
1629691200000|2021-08-23 04:00:00|731.8|731.2|731.9|731.3|731.9|731.3|731.8|731.2|0
1629691500000|2021-08-23 04:05:00|731.8|731.2|731.8|731.2|731.8|731.2|731.8|731.2|5
1629691800000|2021-08-23 04:10:00|731.9|731.3|732|731.4|732|731.4|731.9|731.3|1
1629692100000|2021-08-23 04:15:00|731.9|731.3|731.9|731.3|731.9|731.3|731.9|731.3|1
1629692400000|2021-08-23 04:20:00|731.4|730.8|731.4|730.8|731.4|730.8|730.9|730.3|2
1629692700000|2021-08-23 04:25:00|731.5|730.9|731.5|730.9|731.5|730.9|731.4|730.8|0
1629693000000|2021-08-23 04:30:00|731.4|730.8|732.2|731.6|732.2|731.6|731.4|730.8|10
1629693300000|2021-08-23 04:35:00|732.1|731.5|732.4|731.8|732.4|731.8|731.9|731.3|1
1629693600000|2021-08-23 04:40:00|732.2|731.6|732.4|731.8|732.4|731.8|732.1|731.5|1
1629693900000|2021-08-23 04:45:00|732.1|731.5|732.5|731.9|732.6|732|732|731.4|0
1629694200000|2021-08-23 04:50:00|732.6|732|732.7|732.1|733|732.4|732.5|731.9|9
1629694500000|2021-08-23 04:55:00|732.9|732.3|732.6|732|732.9|732.3|732.5|731.9|3
1629694800000|2021-08-23 05:00:00|732.4|731.8|732.7|732.1|732.7|732.1|732.2|731.6|7
1629695100000|2021-08-23 05:05:00|732.6|732|732.6|732|732.6|732|732.4|731.8|2
1629695400000|2021-08-23 05:10:00|732.9|732.3|732.7|732.1|732.9|732.3|732.7|732.1|1
1629695700000|2021-08-23 05:15:00|732.9|732.3|732.7|732.1|732.9|732.3|732.7|732.1|1
1629696000000|2021-08-23 05:20:00|732.6|732|732.6|732|732.9|732.3|732.6|732|0
1629696300000|2021-08-23 05:25:00|732.9|732.3|732.6|732|733|732.4|732.6|732|1
1629696600000|2021-08-23 05:30:00|732.7|732.1|732.7|732.1|733|732.4|732.6|732|3
1629696900000|2021-08-23 05:35:00|732.6|732|731.9|731.3|732.6|732|731.6|731|4
1629697200000|2021-08-23 05:40:00|732|731.4|731.5|730.9|732|731.4|731.5|730.9|2
1629697500000|2021-08-23 05:45:00|731.6|731|732|731.4|732|731.4|731.6|731|1
1629697800000|2021-08-23 05:50:00|731.9|731.3|732.1|731.5|732.1|731.5|731.9|731.3|0
1629698100000|2021-08-23 05:55:00|732|731.4|732.1|731.5|732.1|731.5|731.9|731.3|2
1629698400000|2021-08-23 06:00:00|732.4|731.8|733.1|732.5|733.1|732.5|732.4|731.8|3
1629698700000|2021-08-23 06:05:00|733.4|732.8|734|733.4|734|733.4|733.3|732.7|13
1629699000000|2021-08-23 06:10:00|734.1|733.5|733.1|732.5|734.1|733.5|733.1|732.5|22
1629699300000|2021-08-23 06:15:00|733.3|732.7|733.4|732.8|733.8|733.2|732.6|732|27
1629699600000|2021-08-23 06:20:00|733.3|732.7|733.4|732.8|733.9|733.3|733.3|732.7|7
1629699900000|2021-08-23 06:25:00|733.2|732.6|733.4|732.8|733.6|733|732.9|732.3|3
1629700200000|2021-08-23 06:30:00|733.5|732.9|732.9|732.3|733.5|732.9|732.9|732.3|6
1629700500000|2021-08-23 06:35:00|733.1|732.5|732.9|732.3|733.1|732.5|732.6|732|9
1629700800000|2021-08-23 06:40:00|733.1|732.5|733|732.4|733.4|732.8|732.9|732.3|5
1629701100000|2021-08-23 06:45:00|732.7|732.1|732.8|732.2|733.1|732.5|732.5|731.9|9
1629701400000|2021-08-23 06:50:00|732.9|732.3|733.4|732.8|733.9|733.3|732.8|732.2|7
1629701700000|2021-08-23 06:55:00|733.5|732.9|733.1|732.5|733.9|733.3|732.4|731.8|47
1629702000000|2021-08-23 07:00:00|732.9|732.3|732.8|732.2|733.4|732.8|732|731.4|12
1629702300000|2021-08-23 07:05:00|732.6|732|732.9|732.3|733|732.4|731.9|731.3|5
1629702600000|2021-08-23 07:10:00|733|732.4|733.6|733|733.9|733.3|732.4|731.8|24
1629702900000|2021-08-23 07:15:00|734.4|733.8|735.6|735|735.8|735.2|734|733.4|55
1629703200000|2021-08-23 07:20:00|735.5|734.9|735.9|735.3|735.9|735.3|735.4|734.8|10
1629703500000|2021-08-23 07:25:00|735.8|735.2|735.9|735.3|735.9|735.3|735.4|734.8|41
1629703800000|2021-08-23 07:30:00|736.1|735.5|736.9|736.3|737.3|736.7|736.1|735.5|37
1629704100000|2021-08-23 07:35:00|737.1|736.5|737.4|736.8|737.7|737.1|736.7|736.1|23
1629704400000|2021-08-23 07:40:00|737.2|736.6|735.9|735.3|737.4|736.8|735.5|734.9|69
1629704700000|2021-08-23 07:45:00|735.8|735.2|735.9|735.3|736.1|735.5|735.6|735|19
1629705000000|2021-08-23 07:50:00|736|735.4|734.9|734.3|736|735.4|734.9|734.3|98
1629705300000|2021-08-23 07:55:00|735|734.4|735.4|734.8|735.5|734.9|735|734.4|103
1629705600000|2021-08-23 08:00:00|735.3|734.7|735.4|734.8|736.1|735.5|735.1|734.5|11
1629705900000|2021-08-23 08:05:00|735.1|734.5|734.6|734|735.5|734.9|734.4|733.8|15
1629706200000|2021-08-23 08:10:00|734.9|734.3|734.9|734.3|735.6|735|734.9|734.3|2
1629706500000|2021-08-23 08:15:00|735.1|734.5|736.4|735.8|736.4|735.8|735|734.4|7
1629706800000|2021-08-23 08:20:00|736.3|735.7|736.4|735.8|736.6|736|735.9|735.3|8
1629707100000|2021-08-23 08:25:00|736.8|736.2|736.1|735.5|736.9|736.3|735.6|735|13
1629707400000|2021-08-23 08:30:00|736|735.4|736.9|736.3|736.9|736.3|735.8|735.2|0
1629707700000|2021-08-23 08:35:00|737.4|736.8|738.8|738.2|738.8|738.2|737.3|736.7|41
1629708000000|2021-08-23 08:40:00|739|738.4|738.4|737.8|739.3|738.7|738.2|737.6|9
1629708300000|2021-08-23 08:45:00|738.3|737.7|740.4|739.8|740.6|740|738.2|737.6|66
1629708600000|2021-08-23 08:50:00|740.3|739.7|739.6|739|740.3|739.7|738.3|737.7|129
1629708900000|2021-08-23 08:55:00|739.9|739.3|738.1|737.5|739.9|739.3|738.1|737.5|15
1629709200000|2021-08-23 09:00:00|738.3|737.7|738.5|737.9|738.8|738.2|737|736.4|19
1629709500000|2021-08-23 09:05:00|738.9|738.3|740.1|739.5|740.1|739.5|738.6|738|22
1629709800000|2021-08-23 09:10:00|740.6|740|739.7|739.1|741.1|740.5|739.4|738.8|54
1629710100000|2021-08-23 09:15:00|739.6|739|739.7|739.1|740.1|739.5|739.6|739|12
1629710400000|2021-08-23 09:20:00|739.6|739|740.1|739.5|740.3|739.7|739.5|738.8|1
1629710700000|2021-08-23 09:25:00|740|739.4|739.4|738.8|740|739.4|739.4|738.8|40
1629711000000|2021-08-23 09:30:00|739.6|739|739.4|738.8|739.7|739.1|739.4|738.8|24
1629711300000|2021-08-23 09:35:00|739.5|738.9|738.9|738.3|739.6|739|738.5|737.9|13
1629711600000|2021-08-23 09:40:00|739.2|738.6|739.6|739|739.7|739.1|738.7|738.1|16
1629711900000|2021-08-23 09:45:00|739.5|738.9|739.9|739.3|740|739.4|739.5|738.9|25
1629712200000|2021-08-23 09:50:00|740.2|739.6|741.7|741.1|741.9|741.3|740.2|739.6|38
1629712500000|2021-08-23 09:55:00|741.6|741|740.4|739.8|741.6|741|740.4|739.8|52
1629712800000|2021-08-23 10:00:00|740.3|739.7|738.4|737.8|740.3|739.7|737.8|737.2|37
1629713100000|2021-08-23 10:05:00|738.5|737.9|738.5|737.9|738.6|738|738.4|737.8|21
1629713400000|2021-08-23 10:10:00|738.4|737.8|738.6|738|738.6|738|738.4|737.8|14
1629713700000|2021-08-23 10:15:00|738.7|738.1|738.5|737.9|739.2|738.6|738.4|737.8|32
1629714000000|2021-08-23 10:20:00|738.6|738|738.6|738|738.8|738.2|738.5|737.9|24
1629714300000|2021-08-23 10:25:00|738.7|738.1|738.5|737.9|738.9|738.3|738.5|737.9|7
1629714600000|2021-08-23 10:30:00|738.4|737.8|737.9|737.3|738.5|737.9|737.3|736.7|25
1629714900000|2021-08-23 10:35:00|737.8|737.2|737.8|737.2|737.8|737.2|737.2|736.6|26
1629715200000|2021-08-23 10:40:00|737.9|737.3|737.8|737.2|737.9|737.3|737.7|737.1|11
1629715500000|2021-08-23 10:45:00|737.9|737.3|737.9|737.3|737.9|737.3|737.7|737.1|22
1629715800000|2021-08-23 10:50:00|737.8|737.2|737.7|737.1|737.9|737.3|737.7|737.1|26
1629716100000|2021-08-23 10:55:00|737.8|737.2|737.9|737.3|738.2|737.6|737.8|737.2|22
1629716400000|2021-08-23 11:00:00|738.2|737.6|738|737.4|738.2|737.6|737.9|737.3|4
1629716700000|2021-08-23 11:05:00|737.9|737.3|739.4|738.8|739.4|738.8|737.7|737.1|21
1629717000000|2021-08-23 11:10:00|739.2|738.6|738.9|738.3|739.4|738.8|738.9|738.3|22
1629717300000|2021-08-23 11:15:00|739|738.4|738.6|738|739.2|738.6|738.4|737.8|18
1629717600000|2021-08-23 11:20:00|738.4|737.8|738.8|738.2|739.2|738.6|738.4|737.8|35
1629717900000|2021-08-23 11:25:00|739.2|738.6|738.7|738.1|739.2|738.6|738.7|738.1|24
1629718200000|2021-08-23 11:30:00|738.5|737.9|739.7|739.1|739.7|739.1|738.4|737.8|40
1629718500000|2021-08-23 11:35:00|739.9|739.3|739.9|739.3|740.4|739.8|739.7|739.1|29
1629718800000|2021-08-23 11:40:00|740|739.4|739.5|738.9|740.2|739.6|739.4|738.8|20
1629719100000|2021-08-23 11:45:00|739.4|738.8|739.7|739.1|739.7|739.1|738.9|738.3|38
1629719400000|2021-08-23 11:50:00|739.4|738.8|739.4|738.8|739.7|739.1|738.9|738.3|31
1629719700000|2021-08-23 11:55:00|739.7|739.1|739.2|738.6|739.7|739.1|739.2|738.6|29
1629720000000|2021-08-23 12:00:00|739|738.4|739.4|738.8|739.4|738.8|739|738.4|50
1629720300000|2021-08-23 12:05:00|739.7|739.1|739.2|738.6|739.7|739.1|738.7|738.1|42
1629720600000|2021-08-23 12:10:00|739.4|738.8|738.2|737.6|739.4|738.8|737.9|737.3|38
1629720900000|2021-08-23 12:15:00|737.4|736.8|739.4|738.8|739.4|738.8|737.4|736.8|24
1629721200000|2021-08-23 12:20:00|739.3|738.7|738.7|738.1|739.3|738.7|738.7|738.1|110
1629721500000|2021-08-23 12:25:00|738.9|738.3|739.7|739.1|739.8|739.2|738.7|738.1|51
1629721800000|2021-08-23 12:30:00|739.5|738.9|739.2|738.6|740.3|739.7|739|738.4|36
1629722100000|2021-08-23 12:35:00|739.4|738.8|738.9|738.3|739.7|739.1|738.9|738.3|18
1629722400000|2021-08-23 12:40:00|739.2|738.6|739.4|738.8|739.4|738.8|738.8|738.2|15
1629725400000|2021-08-23 13:30:00|739.2|738.6|744.2|743.6|744.3|743.7|737.4|736.8|1245
1629725700000|2021-08-23 13:35:00|743.9|743.3|741.9|741.3|744.2|743.6|741.4|740.8|193
1629726000000|2021-08-23 13:40:00|742.2|741.6|740.7|740.1|743.2|742.6|740.2|739.6|182
1629726300000|2021-08-23 13:45:00|740.9|740.3|740.9|740.3|742.4|741.8|739.9|739.3|126
1629726600000|2021-08-23 13:50:00|741.2|740.6|738.9|738.3|741.7|741.1|738.9|738.3|161
1629726900000|2021-08-23 13:55:00|739.1|738.5|738.8|738.2|739.2|738.6|737.7|737.1|184
1629727200000|2021-08-23 14:00:00|738.9|738.3|739.7|739.1|739.9|739.3|738.4|737.8|184
1629727500000|2021-08-23 14:05:00|739.8|739.2|739.4|738.8|740.2|739.6|738.9|738.3|93
1629727800000|2021-08-23 14:10:00|739.2|738.6|739.8|739.2|740.7|740.1|739.2|738.6|214
1629728100000|2021-08-23 14:15:00|739.7|739.1|737.2|736.6|739.9|739.3|737.2|736.6|105
1629728400000|2021-08-23 14:20:00|737.4|736.8|736.6|736|737.8|737.2|736.4|735.8|230
1629728700000|2021-08-23 14:25:00|736.4|735.8|734.7|734.1|736.6|736|734.4|733.8|336
1629729000000|2021-08-23 14:30:00|734.9|734.3|736.9|736.3|737.7|737.1|734.9|734.3|158
1629729300000|2021-08-23 14:35:00|736.7|736.1|735.5|734.9|737.2|736.6|735.4|734.8|89
1629729600000|2021-08-23 14:40:00|735.4|734.8|733.4|732.8|735.5|734.9|732.9|732.3|200
1629729900000|2021-08-23 14:45:00|733.3|732.7|730.5|729.9|733.4|732.8|730.5|729.9|477
1629730200000|2021-08-23 14:50:00|730.2|729.6|732.7|732.1|732.7|732.1|730.2|729.6|191
1629730500000|2021-08-23 14:55:00|732.6|732|733|732.4|733.7|733.1|732.5|731.9|141
1629730800000|2021-08-23 15:00:00|733.2|732.6|732.6|732|733.2|732.6|731.7|731.1|131
1629731100000|2021-08-23 15:05:00|732.7|732.1|733.1|732.5|733.7|733.1|732.7|732.1|79
1629731400000|2021-08-23 15:10:00|733|732.4|731.2|730.6|733|732.4|730.7|730.1|161
1629731700000|2021-08-23 15:15:00|731|730.4|732.2|731.6|732.2|731.6|731|730.4|71
1629732000000|2021-08-23 15:20:00|732.5|731.9|732.7|732.1|733.6|733|732.2|731.6|122
1629732300000|2021-08-23 15:25:00|732.6|732|734.9|734.3|735.5|734.9|732.5|731.9|352
1629732600000|2021-08-23 15:30:00|735.2|734.6|735.1|734.5|735.9|735.3|734.8|734.2|128
1629732900000|2021-08-23 15:35:00|734.9|734.3|735.7|735.1|735.9|735.3|734.7|734.1|88
1629733200000|2021-08-23 15:40:00|735.9|735.3|734.2|733.6|736.2|735.6|734.2|733.6|124
1629733500000|2021-08-23 15:45:00|734.4|733.8|734.7|734.1|735|734.4|734.2|733.6|61
1629733800000|2021-08-23 15:50:00|734.5|733.9|734.8|734.2|735.1|734.5|734.4|733.8|66
1629734100000|2021-08-23 15:55:00|734.7|734.1|734.2|733.6|734.9|734.3|733.7|733.1|65
1629734400000|2021-08-23 16:00:00|734.1|733.5|735.5|734.9|736.5|735.9|734.1|733.5|171
1629734700000|2021-08-23 16:05:00|735.6|735|735|734.4|735.7|735.1|734.7|734.1|58
1629735000000|2021-08-23 16:10:00|735.2|734.6|734.2|733.6|735.2|734.6|733.7|733.1|85
1629735300000|2021-08-23 16:15:00|734.1|733.5|733.8|733.2|734.2|733.6|733.5|732.9|57
1629735600000|2021-08-23 16:20:00|733.7|733.1|733.5|732.9|734|733.4|733.2|732.6|109
1629735900000|2021-08-23 16:25:00|733.6|733|734.5|733.9|734.7|734.1|732.7|732.1|58
1629736200000|2021-08-23 16:30:00|734.2|733.6|735|734.4|735|734.4|734.2|733.6|70
1629736500000|2021-08-23 16:35:00|734.9|734.3|734|733.4|735|734.4|733.7|733.1|66
1629736800000|2021-08-23 16:40:00|734.2|733.6|733|732.4|734.2|733.6|732.5|731.9|85
1629737100000|2021-08-23 16:45:00|732.9|732.3|732.9|732.3|733.5|732.9|732.7|732.1|47
1629737400000|2021-08-23 16:50:00|732.7|732.1|732.4|731.8|733.2|732.6|732.2|731.6|51
1629737700000|2021-08-23 16:55:00|732.2|731.6|732.7|732.1|732.9|732.3|732.2|731.6|34
1629738000000|2021-08-23 17:00:00|732.6|732|731.7|731.1|732.8|732.2|731.5|730.9|294
1629738300000|2021-08-23 17:05:00|732|731.4|732.2|731.6|732.2|731.6|731.7|731.1|43
1629738600000|2021-08-23 17:10:00|732.1|731.5|731.7|731.1|732.2|731.6|731.5|730.9|82
1629738900000|2021-08-23 17:15:00|731.6|731|731.4|730.8|731.7|731.1|731|730.4|74
1629739200000|2021-08-23 17:20:00|731.5|730.9|731.5|730.9|731.7|731.1|731.2|730.6|21
1629739500000|2021-08-23 17:25:00|731.4|730.8|731.7|731.1|732|731.4|731.4|730.8|56
1629739800000|2021-08-23 17:30:00|731.6|731|731.5|730.9|732|731.4|731.2|730.6|49
1629740100000|2021-08-23 17:35:00|731.7|731.1|731.5|730.9|731.7|731.1|731.5|730.9|40
1629740400000|2021-08-23 17:40:00|731.7|731.1|732|731.4|732.6|732|731.7|731.1|103
1629740700000|2021-08-23 17:45:00|731.9|731.3|731.7|731.1|732.2|731.6|731.6|731|24
1629741000000|2021-08-23 17:50:00|732|731.4|732.2|731.6|732.2|731.6|731.7|731.1|62
1629741300000|2021-08-23 17:55:00|732.1|731.5|732.7|732.1|733|732.4|732|731.4|935
1629741600000|2021-08-23 18:00:00|732.5|731.9|733.2|732.6|733.2|732.6|732.5|731.9|274
1629741900000|2021-08-23 18:05:00|733.5|732.9|734.2|733.6|734.2|733.6|733.2|732.6|350
1629742200000|2021-08-23 18:10:00|734.1|733.5|733.2|732.6|734.5|733.9|732.7|732.1|485
1629742500000|2021-08-23 18:15:00|733.1|732.5|734.2|733.2|734.3|733.6|733|732.4|261
1629763200000|2021-08-24 00:00:00|736.1|735.1|735|734.4|736.1|735.2|734.3|733.6|52
1629763500000|2021-08-24 00:05:00|735.2|734.6|734|733.4|735.8|735.2|733.6|733|14
1629763800000|2021-08-24 00:10:00|733.9|733.3|733.8|733.2|734.9|734.3|733.7|733.1|536
1629764100000|2021-08-24 00:15:00|734|733.4|733.7|733.1|734.2|733.6|733.3|732.7|24
1629764400000|2021-08-24 00:20:00|732.9|732.3|733.3|732.7|733.3|732.7|732.7|732.1|2
1629764700000|2021-08-24 00:25:00|733|732.4|733|732.4|733.2|732.6|733|732.4|3
1629765000000|2021-08-24 00:30:00|732.8|732.2|732.5|731.9|732.8|732.2|732.4|731.8|5
1629765300000|2021-08-24 00:35:00|732.8|732.2|732.7|732.1|732.8|732.2|732.5|731.9|5
1629765600000|2021-08-24 00:40:00|732.8|732.2|732.3|731.7|732.8|732.2|732.1|731.5|11
1629765900000|2021-08-24 00:45:00|732.2|731.6|732.7|732.1|732.8|732.2|732.2|731.6|3
1629766200000|2021-08-24 00:50:00|732.8|732.2|732.9|732.3|733.1|732.5|732.8|732.2|3
1629766500000|2021-08-24 00:55:00|732.8|732.2|732.8|732.2|733|732.4|732.7|732.1|0
1629766800000|2021-08-24 01:00:00|732.7|732.1|733.4|732.8|733.5|732.9|732.7|732.1|3
1629767100000|2021-08-24 01:05:00|733.3|732.7|733.3|732.7|733.5|732.9|732.9|732.3|7
1629767400000|2021-08-24 01:10:00|733.5|732.9|733.2|732.6|733.5|732.9|733.1|732.5|1
1629767700000|2021-08-24 01:15:00|733.3|732.7|733.7|733.1|734|733.4|733.3|732.7|3
1629768000000|2021-08-24 01:20:00|733.6|733|734.2|733.6|734.2|733.6|733.6|733|1
1629768300000|2021-08-24 01:25:00|734.3|733.7|733.7|733.1|734.3|733.7|733.7|733.1|8
1629768600000|2021-08-24 01:30:00|733.6|733|733.7|733.1|733.8|733.2|733.6|733|9
1629768900000|2021-08-24 01:35:00|733.8|733.2|734.1|733.5|734.1|733.5|733.6|733|1
1629769200000|2021-08-24 01:40:00|733.9|733.3|734.3|733.7|734.4|733.8|733.8|733.2|2
1629769500000|2021-08-24 01:45:00|734.4|733.8|734.2|733.6|734.4|733.8|734.1|733.4|0
1629769800000|2021-08-24 01:50:00|734.3|733.7|734.7|734.1|734.8|734.2|734.2|733.6|2
1629770100000|2021-08-24 01:55:00|734.8|734.2|735.7|735.1|735.8|735.2|734.8|734.2|3
1629770400000|2021-08-24 02:00:00|735.8|735.2|735.2|734.6|735.8|735.2|735.1|734.5|8
1629770700000|2021-08-24 02:05:00|735.1|734.5|734.9|734.3|735.3|734.7|734.8|734.2|2
1629771000000|2021-08-24 02:10:00|735.1|734.5|735.4|734.8|735.4|734.8|735.1|734.5|36
1629771300000|2021-08-24 02:15:00|735.3|734.7|735.1|734.5|735.4|734.8|735.1|734.5|0
1629771600000|2021-08-24 02:20:00|734.9|734.3|735.1|734.5|735.1|734.5|734.8|734.2|6
1629771900000|2021-08-24 02:25:00|734.9|734.3|735.3|734.7|735.3|734.7|734.9|734.3|0
1629772200000|2021-08-24 02:30:00|735.1|734.5|734.8|734.2|735.3|734.7|734.8|734.2|0
1629772500000|2021-08-24 02:35:00|735.1|734.5|735.1|734.5|735.1|734.5|735.1|734.5|2
1629772800000|2021-08-24 02:40:00|734.9|734.3|735.3|734.7|735.4|734.8|734.8|734.2|0
1629773100000|2021-08-24 02:45:00|735.1|734.5|734.9|734.3|735.1|734.5|734.6|734|1
1629773400000|2021-08-24 02:50:00|735.1|734.5|735.8|735.2|736.1|735.5|735.1|734.5|8
1629773700000|2021-08-24 02:55:00|735.7|735.1|735.6|735|735.8|735.2|735.6|735|1
1629774000000|2021-08-24 03:00:00|735.7|735.1|735.6|735|736.1|735.5|735.6|735|1
1629774300000|2021-08-24 03:05:00|735.3|734.7|735.3|734.7|735.7|735.1|735.1|734.5|5
1629774600000|2021-08-24 03:10:00|735.2|734.6|735.1|734.5|735.2|734.6|735.1|734.5|0
1629774900000|2021-08-24 03:15:00|735|734.4|734.3|733.7|735|734.4|734.1|733.5|2
1629775200000|2021-08-24 03:20:00|734.2|733.6|734.1|733.5|734.3|733.7|734.1|733.5|1
1629775800000|2021-08-24 03:30:00|733.8|733.2|734.1|733.5|734.1|733.5|733.8|733.2|0
1629776100000|2021-08-24 03:35:00|733.6|733|733.1|732.5|733.6|733|733|732.4|8
1629776400000|2021-08-24 03:40:00|733|732.4|732.7|732.1|733|732.4|732.6|731.9|6
1629776700000|2021-08-24 03:45:00|732.8|732.2|732.5|731.9|732.8|732.2|732.2|731.6|3
1629777000000|2021-08-24 03:50:00|732.6|732|732.8|732.2|732.8|732.2|732.5|731.9|0
1629777300000|2021-08-24 03:55:00|733.1|732.5|732.8|732.2|733.1|732.5|732.8|732.2|0
1629777600000|2021-08-24 04:00:00|732.7|732.1|732.6|732|732.7|732.1|732.6|732|0
1629777900000|2021-08-24 04:05:00|732.8|732.2|732.8|732.2|732.8|732.2|732.7|732.1|1
1629778200000|2021-08-24 04:10:00|732.7|732.1|732.8|732.2|732.8|732.2|732.7|732.1|0
1629778500000|2021-08-24 04:15:00|732.7|732.1|732.7|732.1|732.7|732.1|732.6|732|0
1629778800000|2021-08-24 04:20:00|732.6|732|732.7|732.1|732.8|732.2|732.6|732|4
1629779100000|2021-08-24 04:25:00|732.8|732.2|731.6|731|732.8|732.2|731.3|730.7|14
1629779400000|2021-08-24 04:30:00|731.3|730.7|731.7|731.1|731.8|731.2|731.3|730.7|5
1629779700000|2021-08-24 04:35:00|731.6|731|731.8|731.2|732.5|731.9|731.6|731|8
1629780000000|2021-08-24 04:40:00|732.2|731.6|731.7|731.1|732.2|731.6|731.7|731.1|3
1629780300000|2021-08-24 04:45:00|731.6|731|732.2|731.6|732.2|731.6|731.6|731|0
1629780600000|2021-08-24 04:50:00|732.3|731.7|732.2|731.6|732.3|731.7|732.2|731.6|1
1629780900000|2021-08-24 04:55:00|732.1|731.5|732|731.4|732.1|731.5|731.8|731.2|0
1629781200000|2021-08-24 05:00:00|732.1|731.5|732.3|731.7|732.3|731.7|732.1|731.5|6
1629781500000|2021-08-24 05:05:00|732.2|731.6|732.1|731.5|732.2|731.6|732.1|731.5|5
1629781800000|2021-08-24 05:10:00|732.2|731.6|732.3|731.7|732.3|731.7|732.2|731.6|0
1629782100000|2021-08-24 05:15:00|732.1|731.5|732.3|731.7|732.3|731.7|732.1|731.5|4
1629782400000|2021-08-24 05:20:00|732.1|731.5|732.3|731.7|732.6|732|732.1|731.5|3
1629782700000|2021-08-24 05:25:00|732.6|732|732.3|731.7|732.6|732|732.3|731.7|1
1629783000000|2021-08-24 05:30:00|732.5|731.9|732.6|732|733.1|732.5|732.5|731.9|5
1629783300000|2021-08-24 05:35:00|733|732.4|733.2|732.6|733.3|732.7|732.8|732.2|6
1629783600000|2021-08-24 05:40:00|733.3|732.7|733.5|732.9|733.6|733|733|732.4|0
1629783900000|2021-08-24 05:45:00|733.6|733|733.3|732.7|733.8|733.2|733.2|732.6|3
1629784200000|2021-08-24 05:50:00|733.2|732.6|733.1|732.5|733.4|732.8|733|732.4|9
1629784500000|2021-08-24 05:55:00|733.3|732.7|733.1|732.5|733.3|732.7|733.1|732.5|2
1629784800000|2021-08-24 06:00:00|733|732.4|732.6|732|733.1|732.5|732.6|732|1
1629785100000|2021-08-24 06:05:00|732.8|732.2|732.6|732|732.9|732.3|732.6|732|14
1629785400000|2021-08-24 06:10:00|||||||||24
1629785700000|2021-08-24 06:15:00|732.5|731.9|732.5|731.9|732.6|732|732.4|731.8|7
1629786000000|2021-08-24 06:20:00|732.6|732|733|732.4|733.4|732.8|732.5|731.9|2
1629786300000|2021-08-24 06:25:00|733.1|732.5|732.5|731.9|733.1|732.5|732.5|731.9|3
1629786600000|2021-08-24 06:30:00|732.6|732|732|731.4|733.6|733|731.6|731|22
1629786900000|2021-08-24 06:35:00|731.9|731.3|731.9|731.3|732.5|731.9|731.9|731.3|64
1629787200000|2021-08-24 06:40:00|732|731.4|731.9|731.3|732.1|731.5|731.7|731.1|12
1629787500000|2021-08-24 06:45:00|732|731.4|732.1|731.5|732.4|731.8|731.9|731.3|2
1629787800000|2021-08-24 06:50:00|732.4|731.8|731.6|731|732.4|731.8|731.6|731|4
1629788100000|2021-08-24 06:55:00|731.5|730.9|730.4|729.8|732.1|731.5|730.4|729.8|45
1629788400000|2021-08-24 07:00:00|730.5|729.9|729.6|729|730.5|729.9|728.5|727.9|36
1629788700000|2021-08-24 07:05:00|729.9|729.3|729.1|728.5|730.1|729.5|729.1|728.5|17
1629789000000|2021-08-24 07:10:00|729|728.4|729.7|729.1|730.4|729.8|728.4|727.8|40
1629789300000|2021-08-24 07:15:00|729.6|729|729.6|729|729.9|729.3|729.4|728.8|3
1629789600000|2021-08-24 07:20:00|729.9|729.3|731.1|730.5|731.1|730.5|729.9|729.3|4
1629789900000|2021-08-24 07:25:00|731.6|731|731.2|730.6|731.6|731|730.9|730.3|14
1629790200000|2021-08-24 07:30:00|731.4|730.8|730.7|730.1|732.1|731.5|730.1|729.5|17
1629790500000|2021-08-24 07:35:00|730.6|730|730.4|729.8|730.6|730|730.2|729.6|106
1629790800000|2021-08-24 07:40:00|730.2|729.6|730.2|729.6|730.4|729.8|730|729.4|14
1629791100000|2021-08-24 07:45:00|730.1|729.5|729.1|728.5|730.4|729.8|729.1|728.5|3
1629791400000|2021-08-24 07:50:00|729.4|728.8|729.1|728.5|729.7|729.1|729.1|728.5|9
1629791700000|2021-08-24 07:55:00|729.4|728.8|730.5|729.9|730.6|730|729.2|728.6|28
1629792000000|2021-08-24 08:00:00|730.6|730|730.9|730.3|731.1|730.5|730.4|729.8|39
1629792300000|2021-08-24 08:05:00|731.1|730.5|731.9|731.3|733.1|732.5|730.9|730.3|30
1629792600000|2021-08-24 08:10:00|733.1|732.5|733.6|733|733.9|733.3|732.9|732.3|21
1629792900000|2021-08-24 08:15:00|733.5|732.9|733.6|733|734.1|733.5|733.4|732.8|2
1629793200000|2021-08-24 08:20:00|733.9|733.3|732.5|731.9|733.9|733.3|732.4|731.8|3
1629793500000|2021-08-24 08:25:00|732.6|732|731.3|730.7|732.6|732|731.3|730.7|10
1629793800000|2021-08-24 08:30:00|731|730.4|731.1|730.5|731.4|730.8|730.7|730.1|5
1629794100000|2021-08-24 08:35:00|731.6|731|730.7|730.1|731.6|731|730.7|730.1|9
1629794400000|2021-08-24 08:40:00|730.8|730.2|730.5|729.9|731.5|730.9|730.4|729.8|36
1629794700000|2021-08-24 08:45:00|730.4|729.8|730.1|729.5|731.4|730.8|729.9|729.3|16
1629795000000|2021-08-24 08:50:00|729.9|729.3|729.9|729.3|730.1|729.5|728.6|728|53
1629795300000|2021-08-24 08:55:00|729.8|729.2|728.6|728|729.9|729.3|728.6|728|33
1629795600000|2021-08-24 09:00:00|729|728.4|729.1|728.5|729.6|729|728.9|728.3|14
1629795900000|2021-08-24 09:05:00|729|728.4|727.9|727.3|729|728.4|727.1|726.5|36
1629796200000|2021-08-24 09:10:00|727.6|727|727.9|727.3|727.9|727.3|726.6|726|36
1629796500000|2021-08-24 09:15:00|728.1|727.5|727.9|727.3|728.4|727.8|727.3|726.7|15
1629796800000|2021-08-24 09:20:00|727.8|727.2|728.4|727.8|728.9|728.3|727.6|727|16
1629797100000|2021-08-24 09:25:00|728.3|727.7|728.4|727.8|728.6|728|727.9|727.3|17
1629797400000|2021-08-24 09:30:00|728.5|727.9|729.5|728.9|729.9|729.3|728.4|727.8|13
1629797700000|2021-08-24 09:35:00|729.4|728.8|729.1|728.5|729.4|728.8|728.5|727.9|16
1629798000000|2021-08-24 09:40:00|728.6|728|728.1|727.5|728.6|728|727.6|727|17
1629798300000|2021-08-24 09:45:00|728|727.4|727.6|727|728.1|727.5|727.5|726.9|18
1629798600000|2021-08-24 09:50:00|727.9|727.3|728|727.4|728.3|727.7|727.8|727.2|15
1629798900000|2021-08-24 09:55:00|727.9|727.3|727.1|726.5|728.1|727.5|726.6|726|14
1629799200000|2021-08-24 10:00:00|727|726.4|727|726.4|727.4|726.8|727|726.4|9
1629799500000|2021-08-24 10:05:00|727.1|726.5|727|726.4|727.4|726.8|727|726.4|7
1629799800000|2021-08-24 10:10:00|726.9|726.3|726.6|726|726.9|726.3|726.6|726|4
1629800100000|2021-08-24 10:15:00|726.7|726.1|727.4|726.8|727.4|726.8|726.6|726|27
1629800400000|2021-08-24 10:20:00|727.3|726.7|727.1|726.5|727.6|727|727.1|726.5|7
1629800700000|2021-08-24 10:25:00|727.4|726.8|727.9|727.3|727.9|727.3|727.1|726.5|20
1629801000000|2021-08-24 10:30:00|727.6|727|727.9|727.3|728.1|727.5|727.6|727|13
1629801300000|2021-08-24 10:35:00|727.8|727.2|727.4|726.8|727.9|727.3|726.9|726.3|25
1629801600000|2021-08-24 10:40:00|727.5|726.9|727.8|727.2|727.8|727.2|726.9|726.3|488
1629801900000|2021-08-24 10:45:00|727.7|727.1|727.9|727.3|728.2|727.6|727.7|727.1|12
1629802200000|2021-08-24 10:50:00|727.8|727.2|727.9|727.3|728.1|727.5|727.7|727.1|11
1629802500000|2021-08-24 10:55:00|728.2|727.6|728.1|727.5|728.2|727.6|727.7|727.1|26
1629802800000|2021-08-24 11:00:00|728|727.4|726.7|726.1|728.2|727.6|726.7|726.1|30
1629803100000|2021-08-24 11:05:00|726.8|726.2|726.9|726.3|727.2|726.6|726.7|726.1|13
1629803400000|2021-08-24 11:10:00|726.7|726.1|726.2|725.6|726.9|726.3|725.9|725.3|25
1629803700000|2021-08-24 11:15:00|726.4|725.8|726.4|725.8|726.7|726.1|725.9|725.3|18
1629804000000|2021-08-24 11:20:00|726.5|725.9|726.4|725.8|726.7|726.1|726.3|725.7|3
1629804300000|2021-08-24 11:25:00|726.7|726.1|726.7|726.1|726.9|726.3|726.4|725.8|35
1629804600000|2021-08-24 11:30:00|726.4|725.8|726.4|725.8|726.5|725.9|726.2|725.6|23
1629804900000|2021-08-24 11:35:00|726.7|726.1|726.3|725.7|726.7|726.1|726.2|725.6|13
1629805200000|2021-08-24 11:40:00|726.4|725.8|725.5|724.9|726.5|725.9|725.4|724.8|70
1629805500000|2021-08-24 11:45:00|725.7|725.1|724.9|724.3|725.7|725.1|724.7|724.1|35
1629805800000|2021-08-24 11:50:00|724.7|724.1|724.3|723.7|724.9|724.3|724.2|723.6|59
1629806100000|2021-08-24 11:55:00|724.4|723.8|724.9|724.3|724.9|724.3|724.2|723.6|24
1629806400000|2021-08-24 12:00:00|724.7|724.1|725.8|725.2|726.1|725.5|724.7|724.1|26
1629806700000|2021-08-24 12:05:00|725.7|725.1|725.2|724.6|725.9|725.3|724.9|724.3|32
1629807000000|2021-08-24 12:10:00|724.9|724.3|725.4|724.8|725.4|724.8|724.9|724.3|277
1629807300000|2021-08-24 12:15:00|725.7|725.1|726.9|726.3|726.9|726.3|725.7|725.1|184
1629807600000|2021-08-24 12:20:00|726.7|726.1|726.5|725.9|726.7|726.1|726.2|725.6|9
1629807900000|2021-08-24 12:25:00|726.4|725.8|726.9|726.3|726.9|726.3|725.9|725.3|15
1629808200000|2021-08-24 12:30:00|726.8|726.2|727.4|726.8|727.4|726.8|726.7|726.1|19
1629808500000|2021-08-24 12:35:00|727.3|726.7|725.9|725.3|727.4|726.8|725.9|725.3|39
1629808800000|2021-08-24 12:40:00|725.8|725.2|727.3|726.7|727.3|726.7|725.2|724.6|69
1629811800000|2021-08-24 13:30:00|728.7|728.1|728.7|728.1|730.5|729.9|726.9|726.3|723
1629812100000|2021-08-24 13:35:00|728.4|727.8|729.4|728.8|730.5|729.9|727.4|726.8|293
1629812400000|2021-08-24 13:40:00|729.5|728.9|730.9|730.3|730.9|730.3|728.9|728.3|278
1629812700000|2021-08-24 13:45:00|730.8|730.2|732.9|732.3|733.7|733.1|730.4|729.8|940
1629813000000|2021-08-24 13:50:00|732.7|732.1|732.2|731.6|733.7|733.1|732.2|731.6|322
1629813300000|2021-08-24 13:55:00|732.3|731.7|730.9|730.3|732.7|732.1|730.5|729.9|221
1629813600000|2021-08-24 14:00:00|731.2|730.6|730.2|729.6|732.5|731.8|728.9|728.3|280
1629813900000|2021-08-24 14:05:00|730|729.4|730|729.4|730.9|730.3|729.7|729.1|142
1629814200000|2021-08-24 14:10:00|730.2|729.6|729.4|728.8|730.8|730.2|729.4|728.8|158
1629814500000|2021-08-24 14:15:00|729.2|728.6|728.9|728.3|729.4|728.8|728.2|727.6|289
1629814800000|2021-08-24 14:20:00|729.2|728.6|727.2|726.6|729.4|728.8|726.9|726.3|170
1629815100000|2021-08-24 14:25:00|727.4|726.8|726.9|726.3|727.4|726.8|726.2|725.6|186
1629815400000|2021-08-24 14:30:00|727.2|726.6|725.9|725.3|727.2|726.6|725.4|724.8|305
1629815700000|2021-08-24 14:35:00|726|725.4|725.2|724.6|726.2|725.6|724.4|723.8|356
1629816000000|2021-08-24 14:40:00|725.4|724.8|727.9|727.3|727.9|727.3|724.9|724.3|764
1629816300000|2021-08-24 14:45:00|727.8|727.2|725.5|724.9|728.2|727.6|725.4|724.8|131
1629816600000|2021-08-24 14:50:00|725.7|725.1|726.4|725.8|726.9|726.3|725.4|724.8|95
1629816900000|2021-08-24 14:55:00|726.7|726.1|728.4|727.8|728.9|728.3|726.7|726.1|116
1629817200000|2021-08-24 15:00:00|728.7|728.1|730|729.4|730.4|729.8|728.4|727.8|221
1629817500000|2021-08-24 15:05:00|730.2|729.6|729.9|729.3|730.9|730.3|729.4|728.8|1292
1629817800000|2021-08-24 15:10:00|730.2|729.6|729.9|729.3|730.7|730.1|729.7|729.1|93
1629818100000|2021-08-24 15:15:00|729.7|729.1|730.2|729.6|730.7|730.1|729.7|729.1|129
1629818400000|2021-08-24 15:20:00|730.4|729.8|731.2|730.6|731.9|731.3|730.4|729.8|432
1629818700000|2021-08-24 15:25:00|730.7|730.1|730.9|730.3|731.7|731.1|730.7|730.1|414
1629819000000|2021-08-24 15:30:00|731.2|730.6|731.8|731.2|732.4|731.8|731.2|730.6|278
1629819300000|2021-08-24 15:35:00|731.9|731.3|731.2|730.6|732.4|731.8|730.9|730.3|167
1629819600000|2021-08-24 15:40:00|731.1|730.5|730.7|730.1|731.2|730.6|730.2|729.6|183
1629819900000|2021-08-24 15:45:00|730.6|730|731.2|730.6|731.2|730.6|730.4|729.8|124
1629820200000|2021-08-24 15:50:00|730.9|730.3|730.7|730.1|731.7|731.1|730.7|730.1|199
1629820500000|2021-08-24 15:55:00|730.8|730.2|731.9|731.3|732.1|731.5|730.7|730.1|160
1629820800000|2021-08-24 16:00:00|732|731.4|734|733.4|734.2|733.6|731.7|731.1|133
1629821100000|2021-08-24 16:05:00|733.9|733.3|734.1|733.5|734.2|733.6|733.7|733.1|93
1629821400000|2021-08-24 16:10:00|733.9|733.3|735.9|735.3|735.9|735.3|733.9|733.3|231
1629821700000|2021-08-24 16:15:00|736|735.4|736.3|735.7|736.7|736.1|735.7|735.1|160
1629822000000|2021-08-24 16:20:00|736.4|735.8|733.7|733.1|736.4|735.8|733.3|732.7|145
1629822300000|2021-08-24 16:25:00|733.6|733|732.4|731.8|733.7|733.1|730.9|730.3|342
1629822600000|2021-08-24 16:30:00|732.7|732.1|732.9|732.3|733.2|732.6|732.4|731.8|80
1629822900000|2021-08-24 16:35:00|732.8|732.2|733.4|732.8|733.4|732.8|732.7|732.1|76
1629823200000|2021-08-24 16:40:00|733.7|733.1|735.6|735|735.9|735.3|733.7|733.1|165
1629823500000|2021-08-24 16:45:00|735.4|734.8|735.3|734.7|735.7|735.1|734.8|734.2|57
1629823800000|2021-08-24 16:50:00|735.2|734.6|734.2|733.6|735.7|735.1|734.2|733.6|83
1629824100000|2021-08-24 16:55:00|734.3|733.7|733.4|732.8|734.9|734.3|733.4|732.8|53
1629824400000|2021-08-24 17:00:00|733.6|733|733.4|732.8|733.9|733.3|733.2|732.6|253
1629824700000|2021-08-24 17:05:00|733.7|733.1|733.4|732.8|733.7|733.1|732.9|732.3|60
1629825000000|2021-08-24 17:10:00|733.7|733.1|734.2|733.6|734.5|733.9|733.1|732.5|155
1629825300000|2021-08-24 17:15:00|734|733.4|733.7|733.1|734.2|733.6|733.7|733.1|78
1629825600000|2021-08-24 17:20:00|733.8|733.2|733.2|732.6|734.5|733.9|732.9|732.3|199
1629825900000|2021-08-24 17:25:00|733.1|732.5|733.2|732.6|733.2|732.6|732.7|732.1|113
1629826200000|2021-08-24 17:30:00|733|732.4|732.5|731.9|733|732.4|732.2|731.6|141
1629826500000|2021-08-24 17:35:00|732.3|731.7|732.2|731.6|732.7|732.1|732|731.4|69
1629826800000|2021-08-24 17:40:00|732|731.4|732.5|731.9|732.5|731.9|731.8|731.2|65
1629827100000|2021-08-24 17:45:00|732.3|731.7|732.2|731.6|732.7|732.1|732.2|731.6|89
1629827400000|2021-08-24 17:50:00|732.5|731.9|732.2|731.6|733|732.4|732|731.4|71
1629827700000|2021-08-24 17:55:00|732.1|731.5|731.5|730.9|732.6|732|730.8|730.2|311
1629828000000|2021-08-24 18:00:00|731.6|731|731.9|731.3|732.2|731.6|731.5|730.9|242
1629828300000|2021-08-24 18:05:00|732|731.4|732.2|731.6|732.7|732.1|732|731.4|188
1629828600000|2021-08-24 18:10:00|732.4|731.8|731.7|731.1|732.5|731.9|731.2|730.6|972
1629828900000|2021-08-24 18:15:00|731.5|730.9|731.8|731.2|732|731.4|730.7|730.1|489
1629849600000|2021-08-25 00:00:00|731.9|731.3|733.4|732.8|733.4|732.8|731.3|730.7|56
1629849900000|2021-08-25 00:05:00|733.5|732.9|733.2|732.6|733.5|732.9|732.5|731.9|230
1629850200000|2021-08-25 00:10:00|733.3|732.7|732|731.4|733.5|732.9|732|731.4|2
1629850500000|2021-08-25 00:15:00|732.2|731.6|732.3|731.7|732.6|732|732.2|731.6|2
1629850800000|2021-08-25 00:20:00|732.2|731.6|732.5|731.9|733|732.4|732.2|731.6|1
1629851100000|2021-08-25 00:25:00|732.8|731.8|731.9|731.3|732.8|732|731.8|731.2|3
1629851400000|2021-08-25 00:30:00|732|731.4|732|731.4|732.5|731.9|732|731.4|6
1629851700000|2021-08-25 00:35:00|732.2|731.6|732.1|731.5|732.3|731.7|732.1|731.5|1
1629852000000|2021-08-25 00:40:00|732.3|731.7|732.1|731.5|732.3|731.7|732|731.3|0
1629852300000|2021-08-25 00:45:00|732.3|731.7|732.3|731.7|732.5|731.9|732.1|731.5|0
1629852600000|2021-08-25 00:50:00|732.1|731.5|732|731.4|732.3|731.7|731.8|731.2|14
1629852900000|2021-08-25 00:55:00|731.9|731.3|731.4|730.8|731.9|731.3|731.3|730.7|3
1629853200000|2021-08-25 01:00:00|731.3|730.7|730.7|730.1|731.3|730.7|730.7|730.1|6
1629853500000|2021-08-25 01:05:00|730.6|730|729.9|729.3|730.8|730.2|729.8|729.2|15
1629853800000|2021-08-25 01:10:00|730|729.4|730|729.4|730.3|729.7|729.5|728.9|1
1629854100000|2021-08-25 01:15:00|730.1|729.5|730.6|730|730.8|730.2|730.1|729.5|2
1629854400000|2021-08-25 01:20:00|730.5|729.9|730.3|729.7|730.9|730.3|730.3|729.7|1
1629854700000|2021-08-25 01:25:00|730.1|729.5|730.3|729.7|730.5|729.9|730|729.4|204
1629855000000|2021-08-25 01:30:00|730.5|729.9|731|730.4|731|730.4|730.3|729.7|3
1629855300000|2021-08-25 01:35:00|730.8|730.2|730|729.4|730.8|730.2|730|729.4|6
1629855600000|2021-08-25 01:40:00|729.8|729.2|730|729.4|730.1|729.5|729.7|729.1|2
1629855900000|2021-08-25 01:45:00|730.1|729.5|729.8|729.2|730.1|729.5|729.8|729.2|6
1629856200000|2021-08-25 01:50:00|729.9|729.3|729.9|729.3|729.9|729.3|729.8|729.2|1
1629856500000|2021-08-25 01:55:00|730|729.4|730.1|729.5|730.4|729.8|729.8|729.2|3
1629856800000|2021-08-25 02:00:00|730|729.4|730|729.4|730.1|729.5|729.8|729.2|2
1629857100000|2021-08-25 02:05:00|729.8|729.2|729.5|728.9|730.1|729.4|729.5|728.9|3
1629857400000|2021-08-25 02:10:00|729.4|728.8|729.3|728.7|729.4|728.8|729|728.4|8
1629857700000|2021-08-25 02:15:00|729.5|728.9|729|728.4|729.5|728.9|729|728.4|2
1629858000000|2021-08-25 02:20:00|729.3|728.7|729|728.4|729.3|728.7|728.8|728.2|15
1629858300000|2021-08-25 02:25:00|729.5|728.9|729|728.4|729.5|728.9|729|728.4|10
1629858600000|2021-08-25 02:30:00|729.1|728.5|729|728.4|729.5|728.9|729|728.4|1
1629858900000|2021-08-25 02:35:00|||||||||1
1629859200000|2021-08-25 02:40:00|729.3|728.7|729.2|728.6|729.4|728.8|729.2|728.6|3
1629859500000|2021-08-25 02:45:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1629859800000|2021-08-25 02:50:00|729.2|728.6|729|728.4|729.2|728.6|729|728.4|1
1629860400000|2021-08-25 03:00:00|729.2|728.6|729.3|728.7|729.3|728.7|729|728.4|1
1629860700000|2021-08-25 03:05:00|729.2|728.6|730.3|729.7|730.8|730.2|729|728.4|34
1629861000000|2021-08-25 03:10:00|730.2|729.6|730|729.4|730.3|729.7|729.5|728.9|12
1629861300000|2021-08-25 03:15:00|729.9|729.3|730.2|729.6|730.4|729.8|729.8|729.2|4
1629861600000|2021-08-25 03:20:00|730.3|729.7|730.3|729.7|730.5|729.9|730|729.4|5
1629861900000|2021-08-25 03:25:00|730|729.4|730.3|729.7|730.3|729.7|730|729.4|4
1629862200000|2021-08-25 03:30:00|730.5|729.9|730.5|729.9|730.5|729.9|730.2|729.6|0
1629862500000|2021-08-25 03:35:00|730.3|729.7|730|729.4|730.5|729.9|730|729.4|5
1629862800000|2021-08-25 03:40:00|729.9|729.3|729.8|729.2|730|729.4|729.5|728.9|17
1629863100000|2021-08-25 03:45:00|729.7|729.1|729.8|729.2|730|729.4|729.5|728.9|9
1629863400000|2021-08-25 03:50:00|729.7|729.1|730|729.4|730.3|729.7|729.5|728.9|3
1629863700000|2021-08-25 03:55:00|730.3|729.7|729.9|729.3|730.3|729.7|729.9|729.1|6
1629864000000|2021-08-25 04:00:00|729.8|729.2|729.8|729.2|730.4|729.7|729.8|729.2|3
1629864300000|2021-08-25 04:05:00|730|729.4|730|729.4|730.1|729.5|729.8|729.2|1
1629864600000|2021-08-25 04:10:00|729.9|729.3|729.5|728.9|730|729.4|729.5|728.9|4
1629864900000|2021-08-25 04:15:00|729.6|729|729|728.4|729.6|729|729|728.4|0
1629865200000|2021-08-25 04:20:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1629865500000|2021-08-25 04:25:00|729.2|728.6|729|728.4|729.2|728.6|729|728.4|0
1629865800000|2021-08-25 04:30:00|728.8|728.2|728.1|727.5|728.8|728.2|728|727.4|15
1629866100000|2021-08-25 04:35:00|728|727.4|728.1|727.5|728.1|727.5|728|727.4|1
1629866400000|2021-08-25 04:40:00|728|727.4|727.7|727.1|728.1|727.5|727.6|727|3
1629866700000|2021-08-25 04:45:00|727.6|727|727.3|726.7|727.6|727|727.3|726.7|5
1629867000000|2021-08-25 04:50:00|727.2|726.6|727.2|726.6|727.2|726.6|727.1|726.5|1
1629867300000|2021-08-25 04:55:00|727.3|726.7|727.3|726.7|727.3|726.7|727.1|726.5|40
1629867600000|2021-08-25 05:00:00|727.4|726.8|727.3|726.7|727.6|727|727.3|726.7|1
1629867900000|2021-08-25 05:05:00|727.4|726.8|727.5|726.9|727.6|727|727.4|726.8|0
1629868200000|2021-08-25 05:10:00|727.6|727|727.8|727.2|727.8|727.2|727.3|726.7|1
1629868500000|2021-08-25 05:15:00|727.9|726.9|727.6|727|727.9|727.1|727.6|726.9|0
1629868800000|2021-08-25 05:20:00|727.8|727.2|728.6|728|728.6|728|727.7|727.1|1
1629869100000|2021-08-25 05:25:00|728.3|727.7|728.1|727.5|728.3|727.7|728.1|727.5|5
1629869400000|2021-08-25 05:30:00|728.3|727.7|728.1|727.5|728.3|727.7|728.1|727.5|0
1629869700000|2021-08-25 05:35:00|727.8|727.2|728.6|728|728.6|728|727.8|727.2|7
1629870000000|2021-08-25 05:40:00|728.3|727.7|728.1|727.5|728.3|727.7|728.1|727.5|3
1629870300000|2021-08-25 05:45:00|727.9|727.3|727.8|727.2|727.9|727.3|727.6|726.9|2
1629870600000|2021-08-25 05:50:00|727.7|727.1|727.7|727.1|727.9|727.2|727.6|726.9|1
1629870900000|2021-08-25 05:55:00|727.6|727|727.9|727.3|728.1|727.5|727.6|727|0
1629871200000|2021-08-25 06:00:00|728.1|727.5|727.8|727.2|728.3|727.7|727.8|727.2|3
1629871500000|2021-08-25 06:05:00|727.7|727.1|727.3|726.7|727.8|727.2|727.1|726.5|11
1629871800000|2021-08-25 06:10:00|727.2|726.6|727.2|726.6|727.6|727|727.1|726.5|1
1629872100000|2021-08-25 06:15:00|727.3|726.7|727.1|726.5|727.3|726.7|726.8|726.2|22
1629872400000|2021-08-25 06:20:00|726.8|726.2|726.6|726|727.1|726.5|726.6|726|8
1629872700000|2021-08-25 06:25:00|726.7|726.1|726.7|726.1|726.8|726.2|726.3|725.7|10
1629873000000|2021-08-25 06:30:00|726.8|726.2|726.8|726.2|726.8|726.2|726.6|726|0
1629873300000|2021-08-25 06:35:00|726.6|726|726.6|726|726.6|726|726.3|725.7|16
1629873600000|2021-08-25 06:40:00|726.4|725.8|726.3|725.7|726.4|725.8|726.3|725.7|17
1629873900000|2021-08-25 06:45:00|726.6|726|726.6|726|726.6|726|726.6|726|4
1629874200000|2021-08-25 06:50:00|726.8|726.2|726.6|726|726.8|726.2|726.3|725.7|7
1629874500000|2021-08-25 06:55:00|726.4|725.8|725.6|725|726.8|726.2|725.6|725|24
1629874800000|2021-08-25 07:00:00|725.4|724.8|725.6|725|725.8|725.2|725.1|724.5|28
1629875100000|2021-08-25 07:05:00|725.5|724.9|725.1|724.5|725.6|725|725.1|724.5|4
1629875400000|2021-08-25 07:10:00|724.9|724.3|724.8|724.2|725.1|724.5|724.8|724.2|66
1629875700000|2021-08-25 07:15:00|724.9|724.3|724.8|724.2|725.3|724.7|724.8|724.2|25
1629876000000|2021-08-25 07:20:00|725|724.4|725.3|724.7|726|725.4|724.8|724.2|56
1629876300000|2021-08-25 07:25:00|725.5|724.9|725.5|724.9|725.8|725.2|725.3|724.7|367
1629876600000|2021-08-25 07:30:00|725.6|725|725.1|724.5|725.8|725.2|725.1|724.5|29
1629876900000|2021-08-25 07:35:00|725.6|725|726|725.4|726.1|725.5|725.6|725|89
1629877200000|2021-08-25 07:40:00|725.8|725.2|725.8|725.2|726|725.4|725.8|725.2|19
1629877500000|2021-08-25 07:45:00|726|725.4|725.8|725.2|726.1|725.5|725.8|725.2|16
1629877800000|2021-08-25 07:50:00|725.9|725.3|725.8|725.2|726.1|725.5|725.8|725.2|15
1629878100000|2021-08-25 07:55:00|726|725.4|726.8|726.2|727.6|727|726|725.4|47
1629878400000|2021-08-25 08:00:00|726.6|726|726.6|726|727|726.4|726.5|725.9|15
1629878700000|2021-08-25 08:05:00|726.5|725.9|726.8|726.2|726.8|726.2|726.5|725.9|16
1629879000000|2021-08-25 08:10:00|726.7|726.1|727.8|727.2|727.8|727.2|726.7|726.1|20
1629879300000|2021-08-25 08:15:00|727.6|727|727.8|727.2|728.1|727.5|727.4|726.8|22
1629879600000|2021-08-25 08:20:00|727.7|727.1|727.3|726.7|727.8|727.2|727.3|726.7|22
1629879900000|2021-08-25 08:25:00|727.5|726.9|727.1|726.5|727.6|727|727.1|726.5|13
1629880200000|2021-08-25 08:30:00|727|726.4|726|725.4|727.1|726.5|726|725.4|18
1629880500000|2021-08-25 08:35:00|726.1|725.5|726.1|725.5|726.1|725.5|726|725.4|19
1629880800000|2021-08-25 08:40:00|725.8|725.2|725.6|725|725.9|725.3|725.3|724.7|20
1629881100000|2021-08-25 08:45:00|725.8|725.2|726.4|725.8|726.8|726.2|725.6|725|31
1629881400000|2021-08-25 08:50:00|726.8|726.2|725.4|724.8|726.8|726.2|725.3|724.7|15
1629881700000|2021-08-25 08:55:00|724.9|724.3|723.8|723.2|724.9|724.3|722.6|722|122
1629882000000|2021-08-25 09:00:00|723.9|723.3|724.3|723.7|724.4|723.8|723.2|722.6|458
1629882300000|2021-08-25 09:05:00|724.4|723.8|724.3|723.7|725.1|724.5|724.2|723.6|6
1629882600000|2021-08-25 09:10:00|724.2|723.6|724.1|723.5|724.7|724.1|723.8|723.2|30
1629882900000|2021-08-25 09:15:00|724|723.4|723.3|722.7|724.3|723.7|723.3|722.7|33
1629883200000|2021-08-25 09:20:00|723.1|722.5|722.2|721.6|723.1|722.5|721.8|721.2|48
1629883500000|2021-08-25 09:25:00|722.3|721.7|722.3|721.7|722.8|722.2|722.1|721.5|14
1629883800000|2021-08-25 09:30:00|722.2|721.6|721.1|720.5|722.4|721.8|721.1|720.5|72
1629884100000|2021-08-25 09:35:00|720.7|720.1|721.3|720.7|721.8|721.2|720.3|719.7|71
1629884400000|2021-08-25 09:40:00|721.6|721|723|722.4|723.1|722.5|721.3|720.7|36
1629884700000|2021-08-25 09:45:00|723.1|722.5|723.3|722.7|723.5|722.9|722.8|722.2|21
1629885000000|2021-08-25 09:50:00|723.2|722.6|721.5|720.9|723.2|722.6|721.5|720.9|25
1629885300000|2021-08-25 09:55:00|721.3|720.7|722|721.4|722.1|721.5|721.3|720.7|39
1629885600000|2021-08-25 10:00:00|722.1|721.5|722.6|722|722.6|722|721.7|721.1|2
1629885900000|2021-08-25 10:05:00|722.8|722.2|722.2|721.6|723.1|722.5|721.8|721.2|16
1629886200000|2021-08-25 10:10:00|722.3|721.7|722.6|722|722.6|722|722.3|721.7|20
1629886500000|2021-08-25 10:15:00|722.3|721.7|723.1|722.5|723.1|722.5|722.3|721.7|4
1629886800000|2021-08-25 10:20:00|723|722.4|723.1|722.5|723.1|722.5|722.8|722.2|13
1629887100000|2021-08-25 10:25:00|723.4|722.8|723.7|723.1|723.7|723.1|723.4|722.8|0
1629887400000|2021-08-25 10:30:00|723.6|723|723.8|723.2|724.1|723.5|723.3|722.7|15
1629887700000|2021-08-25 10:35:00|723.7|723.1|723.6|723|723.7|723.1|723.1|722.5|1
1629888000000|2021-08-25 10:40:00|723.5|722.9|723.3|722.7|723.6|723|723.3|722.7|17
1629888300000|2021-08-25 10:45:00|723.4|722.8|723.3|722.7|723.5|722.9|723.1|722.5|222
1629888600000|2021-08-25 10:50:00|723.4|722.8|723.3|722.7|723.5|722.9|723.1|722.5|3
1629888900000|2021-08-25 10:55:00|723.4|722.8|724|723.4|724|723.4|723.4|722.8|4
1629889200000|2021-08-25 11:00:00|724.1|723.5|724.4|723.8|724.4|723.8|723.6|723|11
1629889500000|2021-08-25 11:05:00|724.1|723.5|724.2|723.6|724.4|723.8|723.9|723.3|14
1629889800000|2021-08-25 11:10:00|724.1|723.5|723.5|722.9|724.1|723.5|723.1|722.5|16
1629890100000|2021-08-25 11:15:00|723.6|723|723.5|722.9|723.6|723|723.1|722.5|16
1629890400000|2021-08-25 11:20:00|723.4|722.8|724|723.4|724.3|723.7|723.4|722.8|8
1629890700000|2021-08-25 11:25:00|724.1|723.5|723.6|723|724.1|723.5|723.5|722.9|37
1629891000000|2021-08-25 11:30:00|723.9|723.3|723.5|722.9|723.9|723.3|723.1|722.5|12
1629891300000|2021-08-25 11:35:00|723.6|723|724|723.4|724.1|723.5|723.1|722.5|2
1629891600000|2021-08-25 11:40:00|723.6|723|723.4|722.8|723.6|723|723.1|722.5|9
1629891900000|2021-08-25 11:45:00|723.2|722.6|723.4|722.8|723.5|722.9|723.1|722.5|2
1629892200000|2021-08-25 11:50:00|723.6|723|723.6|723|723.9|723.3|723.4|722.8|5
1629892500000|2021-08-25 11:55:00|723.7|723.1|723.4|722.8|723.9|723.3|723.4|722.8|9
1629892800000|2021-08-25 12:00:00|723.1|722.5|720.9|720.3|723.4|722.8|720.6|720|189
1629893100000|2021-08-25 12:05:00|720.6|720|720.9|720.3|721.1|720.5|720.4|719.7|42
1629893400000|2021-08-25 12:10:00|721.1|720.5|720|719.4|721.1|720.5|719.5|718.9|81
1629893700000|2021-08-25 12:15:00|720.1|719.5|718.6|718|720.1|719.5|718.4|717.8|80
1629894000000|2021-08-25 12:20:00|718.5|717.9|718.6|718|718.9|718.3|718.1|717.5|23
1629894300000|2021-08-25 12:25:00|718.7|718.1|720.2|719.6|720.5|719.9|718.6|718|63
1629894600000|2021-08-25 12:30:00|720.4|719.8|721.4|720.8|721.8|721.2|720.4|719.8|27
1629894900000|2021-08-25 12:35:00|721.3|720.7|721.6|721|722.1|721.5|721.1|720.5|90
1629895200000|2021-08-25 12:40:00|721.4|720.8|721.7|721.1|722.4|721.8|721.4|720.8|373
1629898200000|2021-08-25 13:30:00|721|720.4|720.6|720|725.1|724.5|719.6|719|463
1629898500000|2021-08-25 13:35:00|720.5|719.9|723.1|722.5|723.6|723|719.6|719|193
1629898800000|2021-08-25 13:40:00|723.4|722.8|726.4|725.8|727.1|726.5|722.9|722.3|788
1629899100000|2021-08-25 13:45:00|726.6|726|726.3|725.7|726.9|726.3|725.9|725.3|959
1629899400000|2021-08-25 13:50:00|726.4|725.8|724.9|724.3|726.9|726.3|723.6|723|195
1629899700000|2021-08-25 13:55:00|724.6|724|724.6|724|725.4|724.8|724.4|723.8|81
1629900000000|2021-08-25 14:00:00|724.4|723.8|725.6|725|725.6|725|723.4|722.8|195
1629900300000|2021-08-25 14:05:00|725.5|724.9|723.4|722.8|725.6|725|723.4|722.8|90
1629900600000|2021-08-25 14:10:00|723.6|723|725.4|724.8|725.6|725|723.4|722.8|61
1629900900000|2021-08-25 14:15:00|725.6|725|722.9|722.3|725.6|725|722.6|722|127
1629901200000|2021-08-25 14:20:00|723.1|722.5|723.8|723.2|724.3|723.7|723.1|722.5|95
1629901500000|2021-08-25 14:25:00|723.9|723.3|723.9|723.3|724.1|723.5|722.6|722|38
1629901800000|2021-08-25 14:30:00|724|723.4|724.3|723.7|726|725.4|723.6|723|77
1629902100000|2021-08-25 14:35:00|724.4|723.8|727.4|726.8|727.6|727|724.3|723.7|117
1629902400000|2021-08-25 14:40:00|727.6|727|726.4|725.8|727.6|727|725.9|725.3|79
1629902700000|2021-08-25 14:45:00|726.2|725.6|727.9|727.3|728.4|727.8|726.1|725.5|69
1629903000000|2021-08-25 14:50:00|727.8|727.2|727.6|727|728.4|727.8|727.4|726.8|58
1629903300000|2021-08-25 14:55:00|727.5|726.9|725.9|725.3|727.5|726.9|725.7|725.1|132
1629903600000|2021-08-25 15:00:00|726|725.4|726.1|725.5|726.9|726.3|726|725.4|320
1629903900000|2021-08-25 15:05:00|726|725.4|726.9|726.3|726.9|726.3|725.6|725|127
1629904200000|2021-08-25 15:10:00|726.7|726.1|725.9|725.3|727|726.4|725.2|724.6|103
1629904500000|2021-08-25 15:15:00|726.2|725.6|727.7|727.1|727.9|727.3|726.2|725.6|52
1629904800000|2021-08-25 15:20:00|727.8|727.2|728.2|727.6|728.6|728|727.8|727.2|126
1629905100000|2021-08-25 15:25:00|727.9|727.3|731.4|730.8|731.4|730.8|727.9|727.3|314
1629905400000|2021-08-25 15:30:00|731.5|730.9|730.9|730.3|731.5|730.9|730.4|729.8|95
1629905700000|2021-08-25 15:35:00|730.8|730.2|729|728.4|730.9|730.3|728.6|728|109
1629906000000|2021-08-25 15:40:00|729.2|728.6|729.2|728.6|729.7|729.1|728.9|728.3|85
1629906300000|2021-08-25 15:45:00|728.9|728.3|729.2|728.6|729.4|728.8|728.7|728.1|33
1629906600000|2021-08-25 15:50:00|728.9|728.3|728.2|727.6|729.2|728.6|727.9|727.3|640
1629906900000|2021-08-25 15:55:00|728.3|727.7|728.7|728.1|728.9|728.3|727.9|727.3|141
1629907200000|2021-08-25 16:00:00|728.5|727.9|727.9|727.3|728.7|728.1|727.7|727.1|45
1629907500000|2021-08-25 16:05:00|728|727.4|730.9|730.3|731.2|730.6|728|727.4|58
1629907800000|2021-08-25 16:10:00|730.7|730.1|730.3|729.7|730.7|730.1|729.7|729.1|31
1629908100000|2021-08-25 16:15:00|730.2|729.6|730.4|729.8|730.9|730.3|730.2|729.6|47
1629908400000|2021-08-25 16:20:00|730.7|730.1|729.9|729.3|731.4|730.8|729|728.4|246
1629908700000|2021-08-25 16:25:00|730|729.4|729.7|729.1|730.2|729.6|728.9|728.3|77
1629909000000|2021-08-25 16:30:00|729.5|728.9|729.2|728.6|729.7|729.1|728.8|728.2|46
1629909300000|2021-08-25 16:35:00|729.4|728.8|729.4|728.8|729.4|728.8|728.7|728.1|12
1629909600000|2021-08-25 16:40:00|729.7|729.1|729.4|728.8|729.8|729.2|729.2|728.6|303
1629909900000|2021-08-25 16:45:00|729.3|728.7|728.7|728.1|729.3|728.7|728.7|728.1|20
1629910200000|2021-08-25 16:50:00|728.8|728.2|729.7|729.1|729.7|729.1|728.8|728.2|13
1629910500000|2021-08-25 16:55:00|729.9|729.3|730.2|729.6|730.7|730.1|729.9|729.3|83
1629910800000|2021-08-25 17:00:00|729.9|729.3|729.5|728.9|730.2|729.6|729.5|728.9|45
1629911100000|2021-08-25 17:05:00|729.4|728.8|729.2|728.6|729.7|729.1|728.9|728.3|29
1629911400000|2021-08-25 17:10:00|729.4|728.8|729.4|728.8|729.4|728.8|728.9|728.3|27
1629911700000|2021-08-25 17:15:00|729.2|728.6|729.4|728.8|729.4|728.8|729.2|728.6|6
1629912000000|2021-08-25 17:20:00|729.3|728.7|728.7|728.1|729.3|728.7|728.4|727.8|310
1629912300000|2021-08-25 17:25:00|728.5|727.9|727.7|727.1|728.7|728.1|727.4|726.8|130
1629912600000|2021-08-25 17:30:00|727.5|726.9|728.2|727.6|728.2|727.6|727.4|726.8|45
1629912900000|2021-08-25 17:35:00|728.4|727.8|727.9|727.3|728.4|727.8|727.9|727.3|35
1629913200000|2021-08-25 17:40:00|728|727.4|727.9|727.3|728.2|727.6|727.9|727.3|35
1629913500000|2021-08-25 17:45:00|728|727.4|728.2|727.6|728.2|727.6|727.9|727.3|56
1629913800000|2021-08-25 17:50:00|728.1|727.5|727.7|727.1|728.4|727.8|727.7|727.1|38
1629914100000|2021-08-25 17:55:00|727.4|726.8|727.4|726.8|727.4|726.8|727.2|726.6|45
1629914400000|2021-08-25 18:00:00|727.7|727.1|727.4|726.8|727.7|727.1|727.2|726.6|38
1629914700000|2021-08-25 18:05:00|727.7|727.1|726.9|726.3|727.7|727.1|726.9|726.3|110
1629915000000|2021-08-25 18:10:00|726.7|726.1|725.2|724.6|726.7|726.1|724.7|724.1|857
1629915300000|2021-08-25 18:15:00|725.7|725.1|726.4|725.8|726.9|726.3|725.4|724.8|338
1629936000000|2021-08-26 00:00:00|726.7|725.7|726.4|725.8|727.1|726.5|725.5|724.8|18
1629936300000|2021-08-26 00:05:00|726.5|725.9|726.2|725.6|726.7|726.1|726.2|725.6|0
1629936600000|2021-08-26 00:10:00|726.5|725.9|726.2|725.6|726.7|726.1|726.2|725.6|4
1629936900000|2021-08-26 00:15:00|726|725.4|726.1|725.5|726.5|725.9|726|725.3|7
1629937200000|2021-08-26 00:20:00|726.2|725.6|726|725.4|726.2|725.6|725.9|725.3|5
1629937500000|2021-08-26 00:25:00|726.1|725.5|726.5|725.9|726.7|726.1|726.1|725.5|15
1629937800000|2021-08-26 00:30:00|726.6|726|728.1|727.1|728.1|727.3|726.5|725.9|11
1629938100000|2021-08-26 00:35:00|727.7|727.2|728.2|727.6|728.3|727.6|727.7|727.2|10
1629938400000|2021-08-26 00:40:00|728|727.4|727.9|727.3|728.3|727.6|727.7|727.1|2
1629938700000|2021-08-26 00:45:00|727.7|727.1|728.2|727.6|728.2|727.6|727.7|727.1|2
1629939000000|2021-08-26 00:50:00|728.5|727.9|728.4|727.8|728.5|727.9|728.2|727.6|11
1629939300000|2021-08-26 00:55:00|728.5|727.9|727.5|726.9|728.5|727.9|727.5|726.9|1
1629939600000|2021-08-26 01:00:00|727.4|726.8|726.9|726.3|727.4|726.8|726.7|726.1|26
1629939900000|2021-08-26 01:05:00|727|726.4|726.7|726.1|727|726.4|726.7|726.1|0
1629940200000|2021-08-26 01:10:00|726.5|725.9|726.5|725.9|726.5|725.9|726|725.4|2
1629940500000|2021-08-26 01:15:00|726.6|726|727|726.4|727|726.4|726.6|726|1
1629940800000|2021-08-26 01:20:00|726.9|726.3|726.7|726.1|727|726.4|726.6|726|2
1629941100000|2021-08-26 01:25:00|726.9|726.3|728|727.4|728|727.4|726.9|726.3|13
1629941400000|2021-08-26 01:30:00|727.9|727.3|727.7|727.1|727.9|727.3|727.3|726.7|3
1629941700000|2021-08-26 01:35:00|727.6|727|727.5|726.9|727.6|727|727.2|726.6|1
1629942000000|2021-08-26 01:40:00|727.4|726.8|726.6|726|727.4|726.8|726.5|725.9|3
1629942300000|2021-08-26 01:45:00|726.7|726.1|726.5|725.9|726.8|726.2|726.5|725.9|2
1629942600000|2021-08-26 01:50:00|726.4|725.8|726.8|726.2|727|726.4|726.3|725.7|2
1629942900000|2021-08-26 01:55:00|726.6|726|726|725.4|726.6|726|726|725.4|4
1629943200000|2021-08-26 02:00:00|726.1|725.5|726|725.4|726.3|725.7|726|725.4|15
1629943500000|2021-08-26 02:05:00|725.9|725.3|724.8|724.2|726|725.4|724.8|724.2|29
1629943800000|2021-08-26 02:10:00|724.5|723.9|724.3|723.7|724.5|723.9|724.3|723.7|6
1629944100000|2021-08-26 02:15:00|724.1|723.5|723.4|722.8|724.1|723.5|723.3|722.7|45
1629944400000|2021-08-26 02:20:00|723.5|722.9|724|723.4|724.3|723.7|723.4|722.8|5
1629944700000|2021-08-26 02:25:00|724.1|723.5|724.3|723.7|724.3|723.7|724|723.4|8
1629945000000|2021-08-26 02:30:00|724.4|723.8|724.4|723.8|724.6|724|724.3|723.7|1
1629945300000|2021-08-26 02:35:00|724.3|723.7|724.1|723.5|724.4|723.8|724|723.4|0
1629945600000|2021-08-26 02:40:00|724|723.4|724.3|723.7|724.3|723.7|724|723.4|0
1629945900000|2021-08-26 02:45:00|724.5|723.9|724.8|724.2|724.8|724.2|724.5|723.9|0
1629946200000|2021-08-26 02:50:00|725|724.4|724.8|724.2|725|724.4|724.8|724.2|0
1629946500000|2021-08-26 02:55:00|724.5|723.9|723.8|723.2|724.5|723.9|723.8|723.2|4
1629946800000|2021-08-26 03:00:00|724|723.4|723.8|723.2|724|723.4|723.8|723.2|2
1629947100000|2021-08-26 03:05:00|723.9|723.3|724|723.4|724.3|723.7|723.8|723.2|4
1629947400000|2021-08-26 03:10:00|723.9|723.3|723.6|723|723.9|723.3|723.3|722.7|1
1629947700000|2021-08-26 03:15:00|723.5|722.9|723.5|722.9|723.9|723.3|723.3|722.7|2
1629948000000|2021-08-26 03:20:00|724|723.4|724.6|724|724.8|724.2|723.9|723.3|5
1629948300000|2021-08-26 03:25:00|724.5|723.9|724.8|724.2|724.8|724.2|724.5|723.9|0
1629948600000|2021-08-26 03:30:00|724.9|724.3|725.5|724.9|725.8|725.2|724.9|724.3|13
1629948900000|2021-08-26 03:35:00|725.8|725.2|725.5|724.9|726|725.4|725.5|724.9|19
1629949200000|2021-08-26 03:40:00|725.6|725|726.1|725.5|726.1|725.5|725.6|725|1
1629949500000|2021-08-26 03:45:00|726|725.4|726|725.4|726.1|725.5|726|725.4|0
1629949800000|2021-08-26 03:50:00|726.1|725.5|726.3|725.7|726.3|725.7|725.9|725.3|0
1629950100000|2021-08-26 03:55:00|726.1|725.5|726|725.4|726.5|725.7|726|725.3|1
1629950400000|2021-08-26 04:00:00|726.1|725.5|726.1|725.5|726.5|725.9|726.1|725.3|2
1629950700000|2021-08-26 04:05:00|726.3|725.7|726.1|725.5|726.3|725.7|725.8|725.2|1
1629951000000|2021-08-26 04:10:00|726.3|725.7|726.5|725.9|726.8|726.2|726.3|725.7|4
1629951300000|2021-08-26 04:15:00|726.8|726.2|726.5|725.9|726.8|726.2|726.5|725.9|1
1629951600000|2021-08-26 04:20:00|726.8|726.2|726.8|726.2|726.8|726.2|726.5|725.9|0
1629951900000|2021-08-26 04:25:00|726.9|726.3|726.8|726.2|726.9|726.3|726.6|726|0
1629952200000|2021-08-26 04:30:00|727|726.4|726.9|726.3|727|726.4|726.8|726.2|0
1629952500000|2021-08-26 04:35:00|726.8|726.2|727|726.4|727|726.4|726.8|726.2|2
1629952800000|2021-08-26 04:40:00|726.9|726.3|727|726.4|727|726.4|726.5|725.9|2
1629953100000|2021-08-26 04:45:00|726.9|726.3|727.2|726.6|727.3|726.7|726.8|726.2|2
1629953400000|2021-08-26 04:50:00|727|726.4|726.8|726.2|727|726.4|726.8|726.2|0
1629953700000|2021-08-26 04:55:00|726.5|725.9|726.5|725.9|726.5|725.9|726.5|725.9|7
1629954000000|2021-08-26 05:00:00|726|725.4|725.8|725.2|726|725.4|725.8|725.2|2
1629954300000|2021-08-26 05:05:00|726|725.4|726.5|725.9|726.7|726.1|726|725.4|4
1629954600000|2021-08-26 05:10:00|726.8|726.2|727|726.4|727.2|726.6|726.8|726.2|0
1629955200000|2021-08-26 05:20:00|727.3|726.7|727.5|726.9|727.5|726.9|727.3|726.7|19
1629955500000|2021-08-26 05:25:00|727.7|727.1|727.7|727.1|727.8|727.2|727.5|726.9|11
1629955800000|2021-08-26 05:30:00|727.5|726.9|728|727.4|728|727.4|727.3|726.7|10
1629956100000|2021-08-26 05:35:00|728.3|727.7|728.5|727.9|728.5|727.9|728|727.4|3
1629956400000|2021-08-26 05:40:00|728.4|727.8|728.3|727.7|728.5|727.9|728.3|727.7|1
1629956700000|2021-08-26 05:45:00|728.4|727.8|728.8|728.2|728.8|728.2|728.4|727.8|0
1629957000000|2021-08-26 05:50:00|728.5|727.9|729.3|728.7|729.3|728.7|728.5|727.9|1
1629957300000|2021-08-26 05:55:00|729|728.4|729.3|728.7|729.3|728.7|728.5|727.9|5
1629957600000|2021-08-26 06:00:00|729.2|728.6|728.8|728.2|729.2|728.6|728|727.4|1
1629957900000|2021-08-26 06:05:00|728.9|728.3|728.7|728.1|728.9|728.3|728.5|727.9|0
1629958200000|2021-08-26 06:10:00|728.5|727.9|728.7|728.1|729|728.4|728.3|727.7|0
1629958500000|2021-08-26 06:15:00|728.5|727.9|728.8|728.2|729.3|728.7|728.4|727.8|9
1629958800000|2021-08-26 06:20:00|728.9|728.3|728.8|728.2|728.9|728.3|728.8|728.2|1
1629959100000|2021-08-26 06:25:00|729|728.4|729.2|728.6|729.3|728.7|728.9|728.3|1
1629959400000|2021-08-26 06:30:00|729.4|728.8|729.8|729.2|729.9|729.3|729|728.4|5
1629959700000|2021-08-26 06:35:00|729.7|729.1|729|728.4|729.7|729.1|729|728.4|5
1629960000000|2021-08-26 06:40:00|728.9|728.3|729|728.4|729|728.4|728.8|728.2|4
1629960300000|2021-08-26 06:45:00|728.8|728.2|728.4|727.8|729|728.4|728|727.4|4
1629960600000|2021-08-26 06:50:00|728.5|727.9|729|728.4|729|728.4|728.5|727.9|4
1629960900000|2021-08-26 06:55:00|729.2|728.6|729.6|729|729.8|729.2|729.2|728.6|6
1629961200000|2021-08-26 07:00:00|729.3|728.7|729.5|728.9|729.8|729.2|729.3|728.7|8
1629961500000|2021-08-26 07:05:00|729.3|728.7|729.2|728.6|729.8|729.2|729|728.4|4
1629961800000|2021-08-26 07:10:00|729.3|728.7|731.4|730.8|731.9|731.3|729.2|728.6|26
1629962100000|2021-08-26 07:15:00|731.3|730.7|732.2|731.6|732.3|731.7|731.1|730.5|8
1629962400000|2021-08-26 07:20:00|732.3|731.7|732.1|731.5|732.3|731.7|732.1|731.5|7
1629962700000|2021-08-26 07:25:00|732.6|732|733.2|732.6|733.6|733|732.6|732|22
1629963000000|2021-08-26 07:30:00|733.1|732.5|735.1|734.5|735.3|734.7|733.1|732.4|25
1629963300000|2021-08-26 07:35:00|735.6|735|735.1|734.5|736.3|735.7|735.1|734.5|49
1629963600000|2021-08-26 07:40:00|735.2|734.6|734.6|734|735.2|734.6|733.7|733.1|19
1629963900000|2021-08-26 07:45:00|734.8|734.2|733.8|733.2|734.8|734.2|733.1|732.5|32
1629964200000|2021-08-26 07:50:00|734.1|733.5|734.1|733.5|734.4|733.8|734.1|733.5|14
1629964500000|2021-08-26 07:55:00|733.9|733.3|734.2|733.6|734.6|734|733.7|733.1|7
1629964800000|2021-08-26 08:00:00|734.1|733.5|734.1|733.5|734.3|733.7|733.7|733.1|10
1629965100000|2021-08-26 08:05:00|733.9|733.3|732.7|732.1|733.9|733.3|732.7|732.1|14
1629965400000|2021-08-26 08:10:00|732.8|732.2|732.6|732|733.6|733|732.6|732|6
1629965700000|2021-08-26 08:15:00|732.8|732.2|733.4|732.8|733.4|732.8|732.6|732|17
1629966000000|2021-08-26 08:20:00|733.6|733|733.7|733.1|733.8|733.2|733.3|732.7|9
1629966300000|2021-08-26 08:25:00|733.6|733|733.1|732.5|733.9|733.3|733.1|732.5|1
1629966600000|2021-08-26 08:30:00|733.2|732.6|733.7|733.1|733.8|733.2|733.2|732.6|1
1629966900000|2021-08-26 08:35:00|733.6|733|733.9|733.3|734.1|733.5|733.6|733|0
1629967200000|2021-08-26 08:40:00|734.1|733.5|733.7|733.1|734.1|733.5|733.6|733|7
1629967500000|2021-08-26 08:45:00|733.6|733|735.8|735.2|736.1|735.5|733.6|733|42
1629967800000|2021-08-26 08:50:00|736.1|735.5|737.1|736.5|737.1|736.5|736.1|735.5|73
1629968100000|2021-08-26 08:55:00|736.9|736.3|735.1|734.5|736.9|736.3|735.1|734.5|29
1629968400000|2021-08-26 09:00:00|734.4|733.8|734.7|734.1|735.3|734.7|734.3|733.7|35
1629968700000|2021-08-26 09:05:00|734.6|734|733.2|732.6|735.1|734.5|733.1|732.1|44
1629969000000|2021-08-26 09:10:00|733.4|732.8|732.9|732.3|733.9|733.3|732.9|732.3|3
1629969300000|2021-08-26 09:15:00|733.1|732.5|732.9|732.3|733.1|732.5|732.7|732.1|3
1629969600000|2021-08-26 09:20:00|733.1|732.5|732.9|732.3|733.1|732.5|732.6|732|12
1629969900000|2021-08-26 09:25:00|733.1|732.5|732.8|732.2|733.3|732.7|732.6|732|4
1629970200000|2021-08-26 09:30:00|732.6|732|732.4|731.8|732.6|732|731.6|731|14
1629970500000|2021-08-26 09:35:00|732.6|732|734.3|733.7|734.3|733.7|732.6|732|75
1629970800000|2021-08-26 09:40:00|734.2|733.6|733.8|733.2|734.2|733.6|733.8|733.2|4
1629971100000|2021-08-26 09:45:00|734.1|733.5|732.8|732.2|734.1|733.5|732.7|732.1|0
1629971400000|2021-08-26 09:50:00|732.7|732.1|733.1|732.5|733.4|732.8|732.6|732|6
1629971700000|2021-08-26 09:55:00|733|732.4|733|732.4|733.1|732.5|732.8|732.2|19
1629972000000|2021-08-26 10:00:00|732.8|732.2|732.6|732|733.1|732.5|732.6|732|10
1629972300000|2021-08-26 10:05:00|732.5|731.9|732.3|731.7|732.5|731.9|731.8|731.2|1
1629972600000|2021-08-26 10:10:00|732.2|731.6|732.6|732|732.6|732|732|731.4|7
1629972900000|2021-08-26 10:15:00|732.5|731.9|732.3|731.7|733.1|732.5|732.3|731.7|1
1629973200000|2021-08-26 10:20:00|732.5|731.9|732.5|731.9|732.5|731.9|731.8|731.2|16
1629973500000|2021-08-26 10:25:00|732.6|732|733|732.4|733.2|732.6|732.6|732|3
1629973800000|2021-08-26 10:30:00|732.8|732.2|732|731.4|733.1|732.5|731.7|731.1|13
1629974100000|2021-08-26 10:35:00|732.3|731.7|732.6|732|732.8|732.2|732.3|731.7|2
1629974400000|2021-08-26 10:40:00|732.7|732.1|732.3|731.7|732.7|732.1|732.3|731.7|1
1629974700000|2021-08-26 10:45:00|732.6|732|732.6|732|733.3|732.7|732.1|731.5|9
1629975000000|2021-08-26 10:50:00|732.7|732.1|732.3|731.7|732.7|732.1|732.1|731.5|1
1629975300000|2021-08-26 10:55:00|732.5|731.9|731.8|731.2|732.5|731.9|731.8|731.2|2
1629975600000|2021-08-26 11:00:00|732|731.4|732.1|731.5|732.5|731.9|731.8|731.2|9
1629975900000|2021-08-26 11:05:00|732.2|731.6|732.3|731.7|732.3|731.7|732.1|731.5|33
1629976200000|2021-08-26 11:10:00|732.2|731.6|732.6|732|733.1|732.5|732.1|731.5|12
1629976500000|2021-08-26 11:15:00|732.7|732.1|733.6|733|733.6|733|732.6|732|2
1629976800000|2021-08-26 11:20:00|733.7|733.1|734.3|733.7|734.3|733.7|733.7|733.1|118
1629977100000|2021-08-26 11:25:00|734.1|733.5|734.6|734|734.6|734|734.1|733.5|6
1629977400000|2021-08-26 11:30:00|734.5|733.9|734.8|734.2|735.5|734.9|734.3|733.7|14
1629977700000|2021-08-26 11:35:00|735|734.4|735|734.4|735.6|735|734.5|733.9|5
1629978000000|2021-08-26 11:40:00|734.6|734|733.8|733.2|734.7|734.1|732.7|732.1|30
1629978300000|2021-08-26 11:45:00|734|733.4|734.2|733.6|734.3|733.7|733.8|733.2|4
1629978600000|2021-08-26 11:50:00|734.3|733.7|734.1|733.5|734.8|734.2|733.7|733.1|9
1629978900000|2021-08-26 11:55:00|734.2|733.6|735.6|735|736|735.4|734.2|733.6|15
1629979200000|2021-08-26 12:00:00|735.4|734.8|733.8|733.2|735.4|734.8|733.8|733.2|30
1629979500000|2021-08-26 12:05:00|733.3|732.7|733.8|733.2|734.3|733.7|733.3|732.7|223
1629979800000|2021-08-26 12:10:00|734.3|733.7|733.9|733.3|734.3|733.7|733.8|733.2|65
1629980100000|2021-08-26 12:15:00|734.1|733.5|735.1|734.5|735.3|734.7|733.8|733.2|6
1629980400000|2021-08-26 12:20:00|735.2|734.6|735.4|734.8|735.9|735.3|734.9|734.3|21
1629980700000|2021-08-26 12:25:00|735.6|735|735.7|734.7|735.7|735|735.1|734.5|20
1629981000000|2021-08-26 12:30:00|735.4|734.8|732.4|731.8|735.4|734.8|732|731.4|65
1629981300000|2021-08-26 12:35:00|732|731.4|732|731.4|732.1|731.5|731.4|730.8|38
1629981600000|2021-08-26 12:40:00|732.1|731.5|733|732.4|733.1|732.5|732.1|731.5|73
1629984600000|2021-08-26 13:30:00|733.1|732.5|736.4|735.8|736.9|736.3|732.4|731.8|445
1629984900000|2021-08-26 13:35:00|736.6|736|735.9|735.3|736.6|736|734.1|733.5|421
1629985200000|2021-08-26 13:40:00|736.4|735.8|737.6|737|739.2|738.6|735.4|734.8|168
1629985500000|2021-08-26 13:45:00|737.7|737.1|736.6|736|739.6|739|736.1|735.5|163
1629985800000|2021-08-26 13:50:00|736.9|736.3|738.1|737.5|738.4|737.8|736.6|736|82
1629986100000|2021-08-26 13:55:00|738|737.4|736.4|735.8|738.1|737.5|736.1|735.5|103
1629986400000|2021-08-26 14:00:00|736.6|736|733.9|733.3|736.6|736|733.9|733.3|149
1629986700000|2021-08-26 14:05:00|734.1|733.5|734.9|734.3|734.9|734.3|733.1|732.5|118
1629987000000|2021-08-26 14:10:00|735|734.4|737.4|736.8|737.4|736.8|734.6|734|237
1629987300000|2021-08-26 14:15:00|737.2|736.6|734.4|733.8|737.4|736.8|734.1|733.5|134
1629987600000|2021-08-26 14:20:00|734.6|734|732.1|731.5|734.9|734.3|731.9|731.3|257
1629987900000|2021-08-26 14:25:00|732.2|731.6|731.9|731.3|732.6|732|731.4|730.8|144
1629988200000|2021-08-26 14:30:00|731.7|731.1|733.7|733.1|734.4|733.8|731.6|731|166
1629988500000|2021-08-26 14:35:00|733.9|733.3|733.4|732.8|734.6|734|733.2|732.6|334
1629988800000|2021-08-26 14:40:00|733.2|732.6|734.6|734|735.4|734.8|733.2|732.6|94
1629989100000|2021-08-26 14:45:00|734.4|733.8|735.1|734.5|735.6|735|734.4|733.8|98
1629989400000|2021-08-26 14:50:00|735.4|734.8|733.6|733|735.4|734.8|733.4|732.8|154
1629989700000|2021-08-26 14:55:00|733.4|732.8|734.1|733.5|734.9|734.3|733.4|732.8|70
1629990000000|2021-08-26 15:00:00|734.2|733.6|736.4|735.8|736.6|736|733.9|733.3|229
1629990300000|2021-08-26 15:05:00|736.2|735.6|734.9|734.3|736.4|735.8|734.6|734|336
1629990600000|2021-08-26 15:10:00|735|734.4|732.4|731.8|735.1|734.5|732.4|731.8|80
1629990900000|2021-08-26 15:15:00|732.6|732|733.6|733|733.9|733.3|732.4|731.8|49
1629991200000|2021-08-26 15:20:00|733.9|733.3|734.9|734.3|734.9|734.3|733.6|733|208
1629991500000|2021-08-26 15:25:00|735.1|734.5|734.4|733.8|735.9|735.3|734.4|733.8|66
1629991800000|2021-08-26 15:30:00|734.6|734|735.6|735|735.6|735|734.6|734|68
1629992100000|2021-08-26 15:35:00|735.9|735.3|734.9|734.3|735.9|735.3|734.8|734.2|35
1629992400000|2021-08-26 15:40:00|734.8|734.2|734.9|734.3|735.1|734.5|734.1|733.5|72
1629992700000|2021-08-26 15:45:00|734.8|734.2|735.9|735.3|736|735.4|734.6|734|42
1629993000000|2021-08-26 15:50:00|736.1|735.5|735.1|734.5|736.6|736|735.1|734.5|69
1629993300000|2021-08-26 15:55:00|735.4|734.8|735.1|734.5|735.6|735|734.9|734.3|48
1629993600000|2021-08-26 16:00:00|735.4|734.8|733.9|733.3|735.6|735|733.6|733|103
1629993900000|2021-08-26 16:05:00|734.1|733.5|733.6|733|734.4|733.8|733.1|732.5|32
1629994200000|2021-08-26 16:10:00|733.4|732.8|733.9|733.3|733.9|733.3|733.4|732.8|83
1629994500000|2021-08-26 16:15:00|733.8|733.2|733.6|733|733.9|733.3|733.1|732.5|33
1629994800000|2021-08-26 16:20:00|733.9|733.3|734.6|734|734.6|734|733.6|733|34
1629995100000|2021-08-26 16:25:00|734.9|734.3|736.4|735.8|736.6|736|734.9|734.3|96
1629995400000|2021-08-26 16:30:00|736.3|735.7|734.6|734|736.4|735.8|734.4|733.8|564
1629995700000|2021-08-26 16:35:00|734.9|734.3|735.1|734.5|735.4|734.8|734.6|734|308
1629996000000|2021-08-26 16:40:00|735.3|734.7|736.1|735.5|736.1|735.5|735.1|734.5|169
1629996300000|2021-08-26 16:45:00|736|735.4|735.6|735|736.4|735.8|735.6|735|68
1629996600000|2021-08-26 16:50:00|735.8|735.2|735.4|734.8|735.9|735.3|735.4|734.8|40
1629996900000|2021-08-26 16:55:00|735.6|735|734.6|734|735.6|735|734.6|734|72
1629997200000|2021-08-26 17:00:00|734.8|734.2|735.1|734.5|735.3|734.7|734.6|734|43
1629997500000|2021-08-26 17:05:00|735.4|734.8|735.6|735|736.1|735.5|735.4|734.8|43
1629997800000|2021-08-26 17:10:00|735.9|735.3|735.6|735|736.1|735.5|735.4|734.8|28
1629998100000|2021-08-26 17:15:00|735.9|735.3|735.9|735.3|736.1|735.5|735.6|735|87
1629998400000|2021-08-26 17:20:00|735.8|735.2|735.6|735|735.9|735.3|735.4|734.8|35
1629998700000|2021-08-26 17:25:00|735.9|735.3|735|734.4|735.9|735.3|734.9|734.3|23
1629999000000|2021-08-26 17:30:00|735.1|734.5|735.2|734.6|735.4|734.8|734.9|734.3|491
1629999300000|2021-08-26 17:35:00|735.1|734.5|735.1|734.5|735.4|734.8|735|734.4|20
1629999600000|2021-08-26 17:40:00|735.2|734.6|735.7|735.1|735.7|735.1|734.9|734.3|104
1629999900000|2021-08-26 17:45:00|735.9|735.3|735.4|734.8|735.9|735.3|735.4|734.8|507
1630000200000|2021-08-26 17:50:00|735.7|735.1|736.2|735.6|736.2|735.6|735.4|734.8|115
1630000500000|2021-08-26 17:55:00|735.9|735.3|735.7|735.1|736.2|735.6|735.7|735.1|79
1630000800000|2021-08-26 18:00:00|735.9|735.3|737.7|737.1|738.3|737.7|735.7|735.1|331
1630001100000|2021-08-26 18:05:00|737.8|737.2|738.5|737.9|738.7|738.1|737.7|737.1|377
1630001400000|2021-08-26 18:10:00|738.7|738.1|739.4|738.8|739.7|739.1|738.4|737.8|669
1630001700000|2021-08-26 18:15:00|739.2|738.6|740.7|740.1|740.9|740.3|738.9|738.3|428
1630022400000|2021-08-27 00:00:00|741.3|740.7|741.1|740.5|742.1|741.5|740.7|740.1|187
1630022700000|2021-08-27 00:05:00|741|740.4|742.8|742.2|743|742.4|741|740.4|73
1630023000000|2021-08-27 00:10:00|742.6|742|742.2|741.6|742.7|742.1|742|741.4|80
1630023300000|2021-08-27 00:15:00|742|741.4|741.6|741|742|741.4|741.5|740.9|140
1630023600000|2021-08-27 00:20:00|741.5|740.9|741.5|740.9|741.5|740.9|740.7|740.1|73
1630023900000|2021-08-27 00:25:00|741.3|740.7|741.1|740.5|741.3|740.7|740.7|740.1|33
1630024200000|2021-08-27 00:30:00|741|740.4|740.7|740.1|741|740.4|740.5|739.9|26
1630024500000|2021-08-27 00:35:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|6
1630024800000|2021-08-27 00:40:00|740.6|740|741|740.4|741|740.4|740.5|739.9|25
1630025100000|2021-08-27 00:45:00|740.8|740.2|740.7|740.1|741|740.4|740.6|740|17
1630025400000|2021-08-27 00:50:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|16
1630025700000|2021-08-27 00:55:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|26
1630026000000|2021-08-27 01:00:00|740.6|740|740.2|739.6|740.7|740.1|740.2|739.6|57
1630026300000|2021-08-27 01:05:00|740.5|739.9|740.6|740|740.7|740.1|740.2|739.6|11
1630026600000|2021-08-27 01:10:00|740.5|739.9|740.6|740|740.7|740.1|740.5|739.9|8
1630026900000|2021-08-27 01:15:00|740.7|740.1|741.2|740.6|741.2|740.6|740.6|740|13
1630027200000|2021-08-27 01:20:00|741.5|740.9|741.7|741.1|742|741.4|741.5|740.9|34
1630027500000|2021-08-27 01:25:00|741.6|741|741.7|741.1|742|741.4|741.6|741|18
1630027800000|2021-08-27 01:30:00|741.6|741|741.7|741.1|741.7|741.1|741.6|741|18
1630028100000|2021-08-27 01:35:00|742|741.4|742.5|741.9|742.9|742.3|742|741.4|36
1630028400000|2021-08-27 01:40:00|||||||||11
1630028700000|2021-08-27 01:45:00|742.4|741.8|742.2|741.6|742.4|741.8|742.1|741.5|6
1630029000000|2021-08-27 01:50:00|742.1|741.5|742|741.4|742.2|741.6|742|741.4|13
1630029300000|2021-08-27 01:55:00|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|16
1630029600000|2021-08-27 02:00:00|742|741.4|742|741.4|742.2|741.6|742|741.4|9
1630029900000|2021-08-27 02:05:00|741.9|741.3|741.7|741.1|742|741.4|741.7|741.1|24
1630030200000|2021-08-27 02:10:00|741.9|741.3|741.4|740.8|741.9|741.3|741|740.4|17
1630030500000|2021-08-27 02:15:00|741.2|740.6|741.2|740.6|741.4|740.8|741.2|740.6|2
1630030800000|2021-08-27 02:20:00|740.7|740.1|741|740.4|741|740.4|740.7|740.1|21
1630031100000|2021-08-27 02:25:00|741.2|740.6|741.5|740.9|741.5|740.9|741.2|740.6|2
1630031400000|2021-08-27 02:30:00|741.2|740.6|741.1|740.5|741.5|740.9|741.1|740.5|15
1630031700000|2021-08-27 02:35:00|741.7|741.1|741.5|740.9|741.7|741.1|741.2|740.6|31
1630032000000|2021-08-27 02:40:00|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|4
1630032300000|2021-08-27 02:45:00|741.5|740.9|740.6|740|741.5|740.9|740.5|739.9|26
1630032600000|2021-08-27 02:50:00|740.5|739.9|740.2|739.6|740.7|740.1|740.2|739.6|21
1630032900000|2021-08-27 02:55:00|740.4|739.8|740.6|740|740.7|740.1|740.2|739.6|35
1630033200000|2021-08-27 03:00:00|740.5|739.9|740.7|740.1|741|740.4|740.5|739.9|17
1630033500000|2021-08-27 03:05:00|740.5|739.9|741|740.4|741|740.4|740.5|739.9|7
1630033800000|2021-08-27 03:10:00|740.7|740.1|740.6|740|741|740.4|740.5|739.9|16
1630034100000|2021-08-27 03:15:00|740.7|740.1|741|740.4|741|740.4|740.7|740.1|7
1630034400000|2021-08-27 03:20:00|740.7|740.1|740.9|740.3|741|740.4|740.7|740.1|5
1630034700000|2021-08-27 03:25:00|741|740.4|741|740.4|741.2|740.6|741|740.4|8
1630035000000|2021-08-27 03:30:00|740.9|740.3|741|740.4|741|740.4|740.7|740.1|13
1630035300000|2021-08-27 03:35:00|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|12
1630035600000|2021-08-27 03:40:00|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|2
1630035900000|2021-08-27 03:45:00|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|2
1630036200000|2021-08-27 03:50:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|13
1630036500000|2021-08-27 03:55:00|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|10
1630036800000|2021-08-27 04:00:00|741.4|740.8|741.1|740.5|741.4|740.8|741.1|740.5|9
1630037400000|2021-08-27 04:10:00|741.3|740.7|741.5|740.9|741.5|740.9|741.1|740.5|25
1630037700000|2021-08-27 04:15:00|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|4
1630038000000|2021-08-27 04:20:00|||||||||3
1630038300000|2021-08-27 04:25:00|741.5|740.9|741.3|740.7|741.5|740.9|741.3|740.7|6
1630038600000|2021-08-27 04:30:00|741.1|740.5|741.5|740.9|741.5|740.9|741.1|740.5|6
1630038900000|2021-08-27 04:35:00|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|1
1630039200000|2021-08-27 04:40:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|12
1630039500000|2021-08-27 04:45:00|741.8|741.2|742.3|741.7|742.3|741.7|741.8|741.2|62
1630039800000|2021-08-27 04:50:00|742.1|741.5|742.3|741.7|742.3|741.7|742|741.4|22
1630040100000|2021-08-27 04:55:00|||||||||3
1630040400000|2021-08-27 05:00:00|742.5|741.9|742.4|741.8|742.8|742.2|742.3|741.7|20
1630040700000|2021-08-27 05:05:00|742.5|741.9|742.3|741.7|742.5|741.9|742.3|741.7|3
1630041000000|2021-08-27 05:10:00|742.4|741.8|742|741.4|742.4|741.8|742|741.4|16
1630041300000|2021-08-27 05:15:00|742.1|741.5|742.3|741.7|742.3|741.7|742.1|741.5|5
1630041600000|2021-08-27 05:20:00|742.5|741.9|742.5|741.9|742.5|741.9|742.4|741.8|4
1630041900000|2021-08-27 05:25:00|742.4|741.8|742.8|742.2|742.8|742.2|742.4|741.8|12
1630042200000|2021-08-27 05:30:00|743|742.4|743|742.4|743.3|742.7|742.8|742.2|33
1630042500000|2021-08-27 05:35:00|742.9|742.3|742.6|742|742.9|742.3|742.5|741.9|7
1630042800000|2021-08-27 05:40:00|742.8|742.2|743|742.4|743|742.4|742.6|742|42
1630043100000|2021-08-27 05:45:00|742.9|742.3|743|742.4|743|742.4|742.5|741.9|14
1630043400000|2021-08-27 05:50:00|||||||||6
1630043700000|2021-08-27 05:55:00|742.8|742.2|742.9|742.3|743|742.4|742.8|742.2|7
1630044000000|2021-08-27 06:00:00|743|742.4|743.1|742.5|743.3|742.7|742.9|742.3|7
1630044300000|2021-08-27 06:05:00|743.3|742.7|743|742.4|743.3|742.7|743|742.4|10
1630044600000|2021-08-27 06:10:00|743.1|742.5|742.9|742.3|743.1|742.5|742.9|742.3|9
1630044900000|2021-08-27 06:15:00|743|742.4|742.8|742.2|743|742.4|742.8|742.2|8
1630045200000|2021-08-27 06:20:00|742.9|742.3|743.3|742.7|743.3|742.7|742.9|742.3|5
1630045500000|2021-08-27 06:25:00|742.9|742.3|742.8|742.2|743.3|742.7|742.8|742.2|45
1630045800000|2021-08-27 06:30:00|743|742.4|743|742.4|743.2|742.6|743|742.4|15
1630046100000|2021-08-27 06:35:00|742.9|742.3|742.8|742.2|743.2|742.6|742.8|742.2|4
1630046400000|2021-08-27 06:40:00|742.9|742.3|743|742.4|743.8|743.2|742.9|742.3|61
1630046700000|2021-08-27 06:45:00|743.3|742.7|745|744.4|745|744.4|743.3|742.7|150
1630047000000|2021-08-27 06:50:00|744.8|744.2|744.8|744.2|745|744.4|744|743.4|67
1630047300000|2021-08-27 06:55:00|744.9|744.3|743.7|743.1|745|744.4|743|742.4|201
1630047600000|2021-08-27 07:00:00|743.5|742.9|743|742.4|743.5|742.9|742.8|742.2|73
1630047900000|2021-08-27 07:05:00|742.8|742.2|740.8|740.2|742.8|742.2|740.8|740.2|96
1630048200000|2021-08-27 07:10:00|740.5|739.9|739.8|739.2|740.5|739.9|739.5|738.9|139
1630048500000|2021-08-27 07:15:00|739.7|739.1|740.3|739.7|740.5|739.9|739.7|739.1|61
1630048800000|2021-08-27 07:20:00|740|739.4|740|739.4|740.5|739.9|740|739.4|41
1630049100000|2021-08-27 07:25:00|739.8|739.2|741.8|741.2|741.8|741.2|739.8|739.2|196
1630049400000|2021-08-27 07:30:00|742|741.4|742|741.4|742.5|741.9|741.8|741.2|87
1630049700000|2021-08-27 07:35:00|742.3|741.7|741.8|741.2|742.3|741.7|741.8|741.2|38
1630050000000|2021-08-27 07:40:00|741.9|741.3|741.8|741.2|741.9|741.3|741.8|741.2|16
1630050300000|2021-08-27 07:45:00|741.9|741.3|742.8|742.2|742.8|742.2|741.8|741.2|28
1630050600000|2021-08-27 07:50:00|742.5|741.9|741.8|741.2|742.5|741.9|740.5|739.9|23
1630050900000|2021-08-27 07:55:00|741.9|741.3|743|742.4|743|742.4|741.8|741.2|34
1630051200000|2021-08-27 08:00:00|742.9|742.3|744.5|743.9|745|744.4|742.7|742.1|392
1630051500000|2021-08-27 08:05:00|744.3|743.7|743.9|743.3|744.5|743.9|743.2|742.6|81
1630051800000|2021-08-27 08:10:00|743.7|743.1|743.5|742.9|743.8|743.2|743|742.4|178
1630052100000|2021-08-27 08:15:00|743.3|742.7|742.5|741.9|743.3|742.7|742.5|741.9|33
1630052400000|2021-08-27 08:20:00|742|741.4|741.8|741.2|742|741.4|741.8|741.2|61
1630052700000|2021-08-27 08:25:00|741.9|741.3|742|741.4|742|741.4|741.8|741.2|26
1630053000000|2021-08-27 08:30:00|742.3|741.7|742.5|741.9|743.3|742.7|742|741.4|59
1630053300000|2021-08-27 08:35:00|742.8|742.2|742|741.4|743|742.4|741.8|741.2|29
1630053600000|2021-08-27 08:40:00|742.2|741.6|741.8|741.2|742.3|741.7|741.8|741.2|36
1630053900000|2021-08-27 08:45:00|741.7|741.1|740.5|739.9|741.7|741.1|740.5|739.9|36
1630054200000|2021-08-27 08:50:00|740.7|740.1|737.3|736.7|740.7|740.1|737.3|736.7|256
1630054500000|2021-08-27 08:55:00|737.5|736.9|737.3|736.7|737.5|736.9|736|735.4|166
1630054800000|2021-08-27 09:00:00|737.6|737|738.1|737.5|738.7|738.1|737.6|737|149
1630055100000|2021-08-27 09:05:00|737.9|737.3|738.1|737.5|738.1|737.5|737.8|737.2|71
1630055400000|2021-08-27 09:10:00|737.8|737.2|738.6|738|738.6|738|737.7|737.1|57
1630055700000|2021-08-27 09:15:00|739.1|738.5|740.1|739.5|740.1|739.5|739.1|738.5|122
1630056000000|2021-08-27 09:20:00|740.3|739.7|739.1|738.5|740.7|740.1|738.8|738.2|133
1630056300000|2021-08-27 09:25:00|738.9|738.3|737.8|737.2|739.4|738.8|737.8|737.2|44
1630056600000|2021-08-27 09:30:00|737.7|737.1|736.6|736|737.9|737.3|736.3|735.7|259
1630056900000|2021-08-27 09:35:00|736.3|735.7|737.4|736.8|737.8|737.2|736.3|735.7|48
1630057200000|2021-08-27 09:40:00|737.3|736.7|738.3|737.7|738.7|738.1|736.8|736.2|108
1630057500000|2021-08-27 09:45:00|738.1|737.5|738.8|738.2|738.8|738.2|737.9|737.3|50
1630057800000|2021-08-27 09:50:00|738.1|737.5|738.4|737.8|738.6|738|738.1|737.5|19
1630058100000|2021-08-27 09:55:00|738.1|737.5|739.1|738.5|739.3|738.7|737.9|737.3|69
1630058400000|2021-08-27 10:00:00|739.2|738.6|739.6|739|739.9|739.3|739.2|738.6|18
1630058700000|2021-08-27 10:05:00|739.3|738.7|738.8|738.2|739.4|738.8|738.8|738.2|27
1630059000000|2021-08-27 10:10:00|739.1|738.5|738.1|737.5|739.1|738.5|737.8|737.2|53
1630059300000|2021-08-27 10:15:00|738.2|737.6|739.2|738.6|739.3|738.7|738.2|737.6|31
1630059600000|2021-08-27 10:20:00|739.1|738.5|739.8|739.2|739.8|739.2|738.8|738.2|32
1630059900000|2021-08-27 10:25:00|740.1|739.5|739.9|739.3|740.4|739.8|739.8|739.2|37
1630060200000|2021-08-27 10:30:00|739.8|739.2|739.3|738.7|739.8|739.2|739.3|738.7|27
1630060500000|2021-08-27 10:35:00|739.4|738.8|739.7|739.1|740.1|739.5|739.3|738.7|13
1630060800000|2021-08-27 10:40:00|739.8|739.2|739.7|739.1|739.8|739.2|738.8|738.2|36
1630061100000|2021-08-27 10:45:00|739.6|739|739.8|739.2|739.8|739.2|739.2|738.6|23
1630061400000|2021-08-27 10:50:00|739.9|739.3|739.4|738.8|740.1|739.5|739.3|738.7|9
1630061700000|2021-08-27 10:55:00|739.3|738.7|738.6|738|739.6|739|738.3|737.7|34
1630062000000|2021-08-27 11:00:00|738.3|737.7|739.1|738.5|739.3|738.7|738.2|737.6|23
1630062300000|2021-08-27 11:05:00|738.9|738.3|738.6|738|739.1|738.5|738.3|737.7|21
1630062600000|2021-08-27 11:10:00|738.7|738.1|738.7|738.1|739.2|738.6|738.7|738.1|15
1630062900000|2021-08-27 11:15:00|738.6|738|738.6|738|738.8|738.2|738.6|738|7
1630063200000|2021-08-27 11:20:00|738.7|738.1|739.8|739.2|740.3|739.7|738.6|738|387
1630063500000|2021-08-27 11:25:00|739.7|739.1|738.8|738.2|739.8|739.2|738.8|738.2|57
1630063800000|2021-08-27 11:30:00|738.6|738|740.6|740|740.6|740|738.6|738|38
1630064100000|2021-08-27 11:35:00|740.5|739.9|740|739.4|740.8|740.2|739.5|738.9|46
1630064400000|2021-08-27 11:40:00|739.8|739.2|740|739.4|740.1|739.5|739.6|739|21
1630064700000|2021-08-27 11:45:00|739.8|739.2|739.7|739.1|740.1|739.5|739.6|739|18
1630065000000|2021-08-27 11:50:00|739.8|739.2|740.6|740|740.8|740.2|739.3|738.7|107
1630065300000|2021-08-27 11:55:00|740.3|739.7|740.2|739.6|740.6|740|740.1|739.5|127
1630065600000|2021-08-27 12:00:00|740.3|739.7|739.5|738.9|741.5|740.9|739.3|738.7|100
1630065900000|2021-08-27 12:05:00|739.6|739|741.1|740.5|741.1|740.5|739.3|738.7|72
1630066200000|2021-08-27 12:10:00|741.2|740.6|741.6|741|742|741.4|740.6|740|120
1630066500000|2021-08-27 12:15:00|741.5|740.9|742.1|741.5|742.1|741.5|741|740.4|71
1630066800000|2021-08-27 12:20:00|742|741.4|741.5|740.9|742.1|741.5|741.5|740.9|129
1630067100000|2021-08-27 12:25:00|740.6|740|740.6|740|741.5|740.9|740.3|739.7|132
1630067400000|2021-08-27 12:30:00|740.3|739.7|739.8|739.2|741|740.4|739.8|739.2|100
1630067700000|2021-08-27 12:35:00|739.6|739|739.5|738.9|739.8|739.2|739|738.4|104
1630068000000|2021-08-27 12:40:00|739.6|739|740.2|739.6|740.2|739.6|738.8|738.2|309
1630071000000|2021-08-27 13:30:00|738.1|737.5|738|737.4|741.8|741.2|737.6|737|1759
1630071300000|2021-08-27 13:35:00|738.1|737.5|737.3|736.7|738.3|737.7|736.3|735.7|802
1630071600000|2021-08-27 13:40:00|737.2|736.6|737.3|736.7|738.3|737.7|736.3|735.7|596
1630071900000|2021-08-27 13:45:00|737.2|736.6|734.6|734|737.6|737|734.3|733.7|681
1630072200000|2021-08-27 13:50:00|734.4|733.8|734.6|734|735.1|734.5|733.9|733.3|565
1630072500000|2021-08-27 13:55:00|734.9|734.3|735.2|734.6|735.9|735.3|734.6|734|530
1630072800000|2021-08-27 14:00:00|735.4|734.8|734.7|734.1|736.6|736|734.6|734|825
1630073100000|2021-08-27 14:05:00|734.4|733.8|735.9|735.3|736.4|735.8|734.4|733.8|664
1630073400000|2021-08-27 14:10:00|735.7|735.1|737.1|736.5|738.1|737.5|735.6|735|642
1630073700000|2021-08-27 14:15:00|737.4|736.8|738.7|738.1|739.1|738.5|737.4|736.8|1112
1630074000000|2021-08-27 14:20:00|738.6|738|740.4|739.8|741.1|740.5|738.6|738|539
1630074300000|2021-08-27 14:25:00|740.6|740|738.6|738|741|740.4|738.1|737.5|401
1630074600000|2021-08-27 14:30:00|738.9|738.3|740.6|740|741.2|740.6|738.6|738|379
1630074900000|2021-08-27 14:35:00|740.5|739.9|739.6|739|740.6|740|739.4|738.8|447
1630075200000|2021-08-27 14:40:00|739.7|739.1|738.6|738|739.9|739.3|737.9|737.3|357
1630075500000|2021-08-27 14:45:00|738.9|738.3|737.9|737.3|739.6|739|737.6|737|370
1630075800000|2021-08-27 14:50:00|737.7|737.1|737.6|737|737.9|737.3|736.6|736|388
1630076100000|2021-08-27 14:55:00|737.9|737.3|736.1|735.5|738.1|737.5|735.9|735.3|330
1630076400000|2021-08-27 15:00:00|736.4|735.8|736.4|735.8|736.9|736.3|735.6|735|253
1630076700000|2021-08-27 15:05:00|736.6|736|738|737.4|738.1|737.5|735.9|735.3|298
1630077000000|2021-08-27 15:10:00|737.9|737.3|738.6|738|738.9|738.3|737.9|737.3|647
1630077300000|2021-08-27 15:15:00|738.4|737.8|737.9|737.3|739.1|738.5|737.6|737|183
1630077600000|2021-08-27 15:20:00|738|737.4|735.7|735.1|738.1|737.5|735.6|735|304
1630077900000|2021-08-27 15:25:00|735.6|735|736.1|735.5|736.9|736.3|735.6|735|221
1630078200000|2021-08-27 15:30:00|736.9|736.3|736.4|735.8|737.1|736.5|736.4|735.8|250
1630078500000|2021-08-27 15:35:00|736.5|735.9|735.9|735.3|736.9|736.3|735.6|735|172
1630078800000|2021-08-27 15:40:00|736|735.4|734.9|734.3|736|735.4|734.4|733.8|1112
1630079100000|2021-08-27 15:45:00|735.1|734.5|736.1|735.5|736.1|735.5|735.1|734.5|164
1630079400000|2021-08-27 15:50:00|735.9|735.3|736.1|735.5|736.4|735.8|735.6|735|151
1630079700000|2021-08-27 15:55:00|736|735.4|735.1|734.5|736.1|735.5|734.9|734.3|305
1630080000000|2021-08-27 16:00:00|735.6|735|735.9|735.3|736.1|735.5|735.1|734.5|90
1630080300000|2021-08-27 16:05:00|735.6|735|735.9|735.3|735.9|735.3|735.4|734.8|84
1630080600000|2021-08-27 16:10:00|736.1|735.5|735.4|734.8|736.2|735.6|735.4|734.8|115
1630080900000|2021-08-27 16:15:00|735.2|734.6|733.9|733.3|735.4|734.8|733.6|733|162
1630081200000|2021-08-27 16:20:00|733.7|733.1|734|733.4|734.4|733.8|733.1|732.5|286
1630081500000|2021-08-27 16:25:00|733.9|733.3|734.4|733.8|734.6|734|733.9|733.3|298
1630081800000|2021-08-27 16:30:00|734.5|733.9|734.9|734.3|735.1|734.5|734.5|733.9|126
1630082100000|2021-08-27 16:35:00|735.1|734.5|733.6|733|735.4|734.8|733.4|732.8|161
1630082400000|2021-08-27 16:40:00|733.4|732.8|733.6|733|733.9|733.3|733.4|732.8|114
1630082700000|2021-08-27 16:45:00|733.4|732.8|734.9|734.3|734.9|734.3|733.4|732.8|153
1630083000000|2021-08-27 16:50:00|735.1|734.5|735.1|734.5|735.4|734.8|734.6|734|277
1630083300000|2021-08-27 16:55:00|734.6|734|735.9|735.3|735.9|735.3|733.6|733|433
1630083600000|2021-08-27 17:00:00|735.6|735|735.1|734.5|736.1|735.5|735.1|734.5|277
1630083900000|2021-08-27 17:05:00|734.9|734.3|734.6|734|735.4|734.8|734.6|734|105
1630084200000|2021-08-27 17:10:00|734.8|734.2|734.5|733.9|735.1|734.5|734.4|733.8|155
1630084500000|2021-08-27 17:15:00|734.4|733.8|735.1|734.5|735.4|734.8|734.4|733.8|114
1630084800000|2021-08-27 17:20:00|735|734.4|735.1|734.5|735.4|734.8|734.9|734.3|136
1630085100000|2021-08-27 17:25:00|734.9|734.3|734.4|733.8|734.9|734.3|734.4|733.8|155
1630085400000|2021-08-27 17:30:00|734.1|733.5|733.9|733.3|734.6|734|733.8|733.2|328
1630085700000|2021-08-27 17:35:00|734|733.4|734.1|733.5|734.4|733.8|733.5|732.9|284
1630086000000|2021-08-27 17:40:00|734.3|733.7|734.1|733.5|734.9|734.3|733.4|732.8|500
1630086300000|2021-08-27 17:45:00|734.3|733.7|733.9|733.3|734.5|733.9|733.6|733|258
1630086600000|2021-08-27 17:50:00|733.8|733.2|733.9|733.3|733.9|733.3|733.4|732.8|454
1630086900000|2021-08-27 17:55:00|733.8|733.2|734|733.4|734.4|733.8|733.6|733|157
1630087200000|2021-08-27 18:00:00|734.1|733.5|734.4|733.8|734.6|734|733.6|733|340
1630087500000|2021-08-27 18:05:00|733.9|733.3|735.1|734.5|735.4|734.8|733.6|733|386
1630087800000|2021-08-27 18:10:00|734.9|734.3|733.1|732.5|734.9|734.3|732|731.4|1715
1630088100000|2021-08-27 18:15:00|733|732.4|732.9|732.3|733.4|732.8|732.1|731.5|1105
1630281600000|2021-08-30 00:00:00|737.5|736.9|739.7|739.1|739.7|739.1|737.5|736.9|1436
1630281900000|2021-08-30 00:05:00|739.5|738.9|741.2|740.6|742|741.4|739.2|738.6|907
1630282200000|2021-08-30 00:10:00|741.1|740.5|739.7|739.1|741.2|740.6|739.2|738.6|295
1630282500000|2021-08-30 00:15:00|739.5|738.9|740|739.4|740|739.4|739.5|738.9|35
1630282800000|2021-08-30 00:20:00|739.8|739.2|740|739.4|740.2|739.6|739.7|739.1|45
1630283100000|2021-08-30 00:25:00|740.2|739.6|740.2|739.6|740.5|739.9|740|739.4|31
1630283400000|2021-08-30 00:30:00|740.3|739.7|740.1|739.5|740.5|739.9|740|739.4|41
1630283700000|2021-08-30 00:35:00|740.2|739.6|740|739.4|740.2|739.6|740|739.4|13
1630284000000|2021-08-30 00:40:00|||||||||58
1630284300000|2021-08-30 00:45:00|740.2|739.6|740.2|739.6|740.2|739.6|740|739.4|14
1630284600000|2021-08-30 00:50:00|740.1|739.5|740|739.4|740.1|739.5|740|739.4|6
1630284900000|2021-08-30 00:55:00|740.2|739.6|740.2|739.6|740.2|739.6|740.1|739.5|24
1630285200000|2021-08-30 01:00:00|740.1|739.5|741|740.4|741.3|740.7|740|739.4|48
1630285500000|2021-08-30 01:05:00|741.1|740.5|741|740.4|741.7|741.1|740.8|740.2|23
1630285800000|2021-08-30 01:10:00|741.1|740.5|741.5|740.9|741.5|740.9|741|740.4|18
1630286100000|2021-08-30 01:15:00|741.2|740.6|741.3|740.7|741.3|740.7|741|740.4|9
1630286400000|2021-08-30 01:20:00|741.5|740.9|741.3|740.7|741.5|740.9|741.2|740.6|10
1630286700000|2021-08-30 01:25:00|741.2|740.6|741.2|740.6|741.2|740.6|741|740.4|11
1630287000000|2021-08-30 01:30:00|741.3|740.7|741.7|741.1|741.7|741.1|741.2|740.6|33
1630287300000|2021-08-30 01:35:00|742|741.4|742|741.4|742.2|741.6|741.7|741.1|129
1630287600000|2021-08-30 01:40:00|742.2|741.6|742.1|741.5|742.2|741.6|741.9|741.3|120
1630287900000|2021-08-30 01:45:00|742|741.4|741.9|741.3|742|741.4|741.7|741.1|264
1630288200000|2021-08-30 01:50:00|742|741.4|741.8|741.2|742.1|741.5|741.8|741.2|9
1630288500000|2021-08-30 01:55:00|741.9|741.3|740.4|739.8|742|741.4|740.3|739.7|82
1630288800000|2021-08-30 02:00:00|740.2|739.6|740.2|739.6|740.5|739.9|740.1|739.5|44
1630289100000|2021-08-30 02:05:00|740|739.4|740|739.4|740.2|739.6|740|739.4|243
1630289400000|2021-08-30 02:10:00|739.7|739.1|739.7|739.1|739.7|739.1|739.5|738.9|157
1630289700000|2021-08-30 02:15:00|739.9|739.3|739.7|739.1|740|739.4|739.6|739|20
1630290000000|2021-08-30 02:20:00|740|739.4|740.2|739.6|740.5|739.9|740|739.4|18
1630290300000|2021-08-30 02:25:00|||||||||5
1630290600000|2021-08-30 02:30:00|740.4|739.8|740.2|739.6|740.5|739.9|740.2|739.6|12
1630290900000|2021-08-30 02:35:00|740.4|739.8|740.2|739.6|740.4|739.8|740.2|739.6|8
1630291200000|2021-08-30 02:40:00|740.5|739.9|740.5|739.9|740.5|739.9|740.4|739.8|5
1630291500000|2021-08-30 02:45:00|740.4|739.8|740.5|739.9|740.6|740|740.2|739.6|7
1630291800000|2021-08-30 02:50:00|740.6|740|740.2|739.6|740.6|740|740.2|739.6|4
1630292100000|2021-08-30 02:55:00|740.4|739.8|740.5|739.9|740.5|739.9|740.2|739.6|18
1630292400000|2021-08-30 03:00:00|740.4|739.8|740.2|739.6|740.5|739.9|740.2|739.6|4
1630292700000|2021-08-30 03:05:00|740.5|739.9|740.2|739.6|740.5|739.9|740.2|739.6|67
1630293000000|2021-08-30 03:10:00|740.4|739.8|740.2|739.6|740.5|739.9|740.2|739.6|68
1630295100000|2021-08-30 03:45:00|741.4|740.8|741.2|740.6|741.5|740.9|741.2|740.6|54
1630295400000|2021-08-30 03:50:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|13
1630295700000|2021-08-30 03:55:00|741.7|741.1|741.9|741.3|741.9|741.3|741.7|741.1|16
1630296000000|2021-08-30 04:00:00|741.7|741.1|742|741.4|742|741.4|741.7|741.1|35
1630296300000|2021-08-30 04:05:00|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|16
1630296600000|2021-08-30 04:10:00|742.4|741.8|743.2|742.6|743.5|742.9|742.4|741.8|60
1630296900000|2021-08-30 04:15:00|743|742.4|742.4|741.8|743|742.4|742.4|741.8|69
1630297200000|2021-08-30 04:20:00|742.2|741.6|742.5|741.9|742.5|741.9|742.2|741.6|11
1630297500000|2021-08-30 04:25:00|||||||||6
1630297800000|2021-08-30 04:30:00|742.2|741.6|742|741.4|742.5|741.9|741.9|741.3|30
1630298100000|2021-08-30 04:35:00|742.2|741.6|742.4|741.8|742.4|741.8|742|741.4|13
1630298400000|2021-08-30 04:40:00|742.5|741.9|742.4|741.8|742.6|742|742.4|741.8|7
1630299600000|2021-08-30 05:00:00|742.2|741.6|742.7|742.1|742.7|742.1|742|741.4|29
1630299900000|2021-08-30 05:05:00|742.6|742|742.5|741.9|742.7|742.1|742.5|741.9|8
1630300200000|2021-08-30 05:10:00|||||||||23
1630301400000|2021-08-30 05:30:00|742.4|741.8|743.1|742.5|743.2|742.6|742.4|741.8|30
1630301700000|2021-08-30 05:35:00|743.2|742.6|743|742.4|743.2|742.6|742.7|742.1|8
1630302000000|2021-08-30 05:40:00|742.9|742.3|742.9|742.3|743|742.4|742.7|742.1|9
1630302300000|2021-08-30 05:45:00|742.7|742.1|742.5|741.9|742.9|742.3|742.5|741.9|14
1630302600000|2021-08-30 05:50:00|742.6|742|742.1|741.5|742.7|742.1|742.1|741.5|11
1630302900000|2021-08-30 05:55:00|742.5|741.9|742.7|742.1|742.7|742.1|742.5|741.9|30
1630303200000|2021-08-30 06:00:00|742.6|742|742.9|742.3|743|742.4|742.6|742|5
1630303500000|2021-08-30 06:05:00|743|742.4|743|742.4|743|742.4|742.9|742.3|10
1630303800000|2021-08-30 06:10:00|742.9|742.3|742.2|741.6|742.9|742.3|742.1|741.5|19
1630304100000|2021-08-30 06:15:00|742.5|741.9|743|742.4|743|742.4|742.5|741.9|21
1630304400000|2021-08-30 06:20:00|743.1|742.5|743.2|742.6|743.5|742.9|743|742.4|27
1630304700000|2021-08-30 06:25:00|743.1|742.5|742.9|742.3|743.2|742.6|742.9|742.3|12
1630305000000|2021-08-30 06:30:00|742.7|742.1|742.9|742.3|743|742.4|742.7|742.1|3
1630305300000|2021-08-30 06:35:00|742.7|742.1|742.7|742.1|742.7|742.1|742|741.4|54
1630305600000|2021-08-30 06:40:00|743|742.4|742.9|742.3|743|742.4|742|741.4|35
1630305900000|2021-08-30 06:45:00|742.7|742.1|742.7|742.1|742.9|742.3|742.5|741.9|14
1630306200000|2021-08-30 06:50:00|742.6|742|743.1|742.5|743.2|742.6|742.6|742|9
1630306500000|2021-08-30 06:55:00|743|742.4|744|743.4|744|743.4|742.9|742.3|46
1630306800000|2021-08-30 07:00:00|743.9|743.3|743|742.4|743.9|743.3|743|742.4|35
1630307100000|2021-08-30 07:05:00|743.1|742.5|742.6|742|743.3|742.7|742.1|741.5|117
1630307400000|2021-08-30 07:10:00|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|131
1630307700000|2021-08-30 07:15:00|742.4|741.8|740.5|739.9|742.5|741.9|740.5|739.9|305
1630308000000|2021-08-30 07:20:00|740.4|739.8|740.4|739.8|740.8|740.2|739.9|739.3|205
1630308300000|2021-08-30 07:25:00|740.5|739.9|740.3|739.7|741.2|740.6|739.5|738.9|90
1630308600000|2021-08-30 07:30:00|740.5|739.9|740.3|739.7|740.5|739.9|740.1|739.5|24
1630308900000|2021-08-30 07:35:00|739.8|739.2|740|739.4|740.3|739.7|739.8|739.2|24
1630309200000|2021-08-30 07:40:00|739.8|739.2|740.5|739.9|740.5|739.9|738.5|737.9|101
1630309500000|2021-08-30 07:45:00|740.4|739.8|739.8|739.2|740.5|739.9|739.3|738.7|106
1630309800000|2021-08-30 07:50:00|739.6|739|739.1|738.5|739.6|739|737.9|737.3|261
1630310100000|2021-08-30 07:55:00|739.3|738.7|738.4|737.8|739.3|738.7|738.3|737.7|32
1630310400000|2021-08-30 08:00:00|738.5|737.9|738.8|738.2|738.8|738.2|738.3|737.7|43
1630310700000|2021-08-30 08:05:00|739|738.4|739.8|739.2|739.8|739.2|738.8|738.2|41
1630311000000|2021-08-30 08:10:00|739.9|739.3|741|740.4|741|740.4|739.9|739.3|46
1630311300000|2021-08-30 08:15:00|740.8|740.2|741.1|740.5|741.3|740.7|740.8|740.2|33
1630311600000|2021-08-30 08:20:00|741|740.4|740.8|740.2|741.3|740.7|740.5|739.9|41
1630311900000|2021-08-30 08:25:00|740.5|739.9|740.3|739.7|740.8|740.2|740.3|739.7|29
1630312200000|2021-08-30 08:30:00|740|739.4|739.8|739.2|740|739.4|739.3|738.7|37
1630312500000|2021-08-30 08:35:00|739.9|739.3|740.5|739.9|740.5|739.9|739.8|739.2|18
1630312800000|2021-08-30 08:40:00|740|739.4|740|739.4|740.3|739.7|740|739.4|18
1630313100000|2021-08-30 08:45:00|740.1|739.5|741|740.4|741.3|740.7|740|739.4|59
1630313400000|2021-08-30 08:50:00|740.8|740.2|741|740.4|741.3|740.7|740.5|739.9|53
1630313700000|2021-08-30 08:55:00|741.1|740.5|742.5|741.9|742.5|741.9|741.1|740.5|51
1630314000000|2021-08-30 09:00:00|742.4|741.8|741.8|741.2|742.5|741.9|741.8|741.2|98
1630314300000|2021-08-30 09:05:00|742|741.4|742.3|741.7|742.3|741.7|741.8|741.2|56
1630314600000|2021-08-30 09:10:00|742.4|741.8|742.1|741.5|742.5|741.9|741.8|741.2|38
1630314900000|2021-08-30 09:15:00|742.3|741.7|740.4|739.8|742.3|741.7|740.3|739.7|81
1630315200000|2021-08-30 09:20:00|740.5|739.9|739.9|739.3|740.6|740|739.8|739.2|31
1630315500000|2021-08-30 09:25:00|740.3|739.7|740|739.4|740.3|739.7|739.8|739.2|25
1630315800000|2021-08-30 09:30:00|740.3|739.7|740.5|739.9|740.5|739.9|740.3|739.7|17
1630316100000|2021-08-30 09:35:00|740.3|739.7|740.5|739.9|740.5|739.9|740.3|739.7|197
1630316400000|2021-08-30 09:40:00|740.3|739.7|740.8|740.2|740.8|740.2|740.3|739.7|35
1630316700000|2021-08-30 09:45:00|741|740.4|740.5|739.9|741.3|740.7|740.5|739.9|39
1630317000000|2021-08-30 09:50:00|739.9|739.3|739.6|739|740.3|739.7|739.4|738.8|76
1630317300000|2021-08-30 09:55:00|739.9|739.3|739.8|739.2|740|739.4|739.4|738.8|65
1630317600000|2021-08-30 10:00:00|739.9|739.3|739.5|738.9|739.9|739.3|739.5|738.9|38
1630317900000|2021-08-30 10:05:00|739.6|739|739.8|739.2|739.9|739.3|739.6|739|48
1630318200000|2021-08-30 10:10:00|739.6|739|738.5|737.9|739.6|739|738.3|737.7|69
1630318500000|2021-08-30 10:15:00|738.4|737.8|738.5|737.9|738.5|737.9|737|736.4|144
1630318800000|2021-08-30 10:20:00|738.4|737.8|738.4|737.8|738.5|737.9|738.1|737.5|25
1630319100000|2021-08-30 10:25:00|738.5|737.9|739.5|738.9|739.8|739.2|738.5|737.9|39
1630319400000|2021-08-30 10:30:00|739.4|738.8|739.4|738.8|739.4|738.8|739.1|738.5|60
1630319700000|2021-08-30 10:35:00|739.3|738.7|739.3|738.7|739.5|738.9|739.3|738.7|4
1630320000000|2021-08-30 10:40:00|739.4|738.8|738.8|738.2|739.4|738.8|738.8|738.2|29
1630320300000|2021-08-30 10:45:00|738.6|738|738.1|737.5|738.8|738.2|737.8|737.2|435
1630320600000|2021-08-30 10:50:00|738|737.4|738.5|737.9|738.5|737.9|738|737.4|148
1630320900000|2021-08-30 10:55:00|738.6|738|739.3|738.7|739.3|738.7|738.5|737.9|31
1630321200000|2021-08-30 11:00:00|739.1|738.5|739.4|738.8|739.9|739.3|739|738.4|85
1630321500000|2021-08-30 11:05:00|739.5|738.9|739.3|738.7|739.5|738.9|739.3|738.7|7
1630321800000|2021-08-30 11:10:00|739.1|738.5|739|738.4|739.3|738.7|738.9|738.3|37
1630322100000|2021-08-30 11:15:00|739.3|738.7|739|738.4|739.6|739|738.8|738.2|33
1630322400000|2021-08-30 11:20:00|738.9|738.3|739|738.4|739|738.4|738.8|738.2|9
1630322700000|2021-08-30 11:25:00|739.1|738.5|739.8|739.2|740|739.4|739.1|738.5|50
1630323000000|2021-08-30 11:30:00|739.9|739.3|739.8|739.2|740|739.4|739.6|739|25
1630323300000|2021-08-30 11:35:00|739.3|738.7|739.3|738.7|739.3|738.7|738.9|738.3|45
1630323600000|2021-08-30 11:40:00|739.4|738.8|739.9|739.3|740|739.4|739.4|738.8|37
1630323900000|2021-08-30 11:45:00|740|739.4|740.8|740.2|741|740.4|740|739.4|57
1630324200000|2021-08-30 11:50:00|740.6|740|740|739.4|740.8|740.2|740|739.4|29
1630324500000|2021-08-30 11:55:00|740.3|739.7|740.3|739.7|740.3|739.7|739.8|739.2|9
1630324800000|2021-08-30 12:00:00|740|739.4|739.4|738.8|740.3|739.7|739|738.4|175
1630325100000|2021-08-30 12:05:00|739.3|738.7|740.5|739.9|740.5|739.9|739.3|738.7|109
1630325400000|2021-08-30 12:10:00|740.7|740.1|739.8|739.2|740.8|740.2|739.8|739.2|53
1630325700000|2021-08-30 12:15:00|739.3|738.7|739.8|739.2|740|739.4|739.2|738.6|124
1630326000000|2021-08-30 12:20:00|739.9|739.3|740.2|739.6|740.4|739.8|739.8|739.2|29
1630326300000|2021-08-30 12:25:00|740.3|739.7|739.8|739.2|740.3|739.7|739.8|739.2|28
1630326600000|2021-08-30 12:30:00|739.9|739.3|738.5|737.9|740|739.4|738.3|737.7|326
1630326900000|2021-08-30 12:35:00|738.3|737.7|739|738.4|739.3|738.7|738.3|737.7|473
1630327200000|2021-08-30 12:40:00|739.3|738.7|739.8|739.2|740|739.4|739.3|738.7|269
1630330200000|2021-08-30 13:30:00|740.8|740.2|738.3|737.7|742|741.4|738|737.4|1494
1630330500000|2021-08-30 13:35:00|738.4|737.8|737.4|736.8|738.7|738.1|736|735.4|867
1630330800000|2021-08-30 13:40:00|737.3|736.7|739.3|738.7|739.3|738.7|737|736.4|440
1630331100000|2021-08-30 13:45:00|739.5|738.9|740.7|740.1|740.7|740.1|738.5|737.9|701
1630331400000|2021-08-30 13:50:00|740.5|739.9|737.8|737.2|740.7|740.1|737.3|736.7|1008
1630331700000|2021-08-30 13:55:00|737.5|736.9|736|735.4|737.9|737.3|735.8|735.2|553
1630332000000|2021-08-30 14:00:00|736.3|735.7|735.7|735.1|737.3|736.7|735.5|734.9|410
1630332300000|2021-08-30 14:05:00|735.8|735.2|734.6|734|736.6|736|734.6|734|463
1630332600000|2021-08-30 14:10:00|734.5|733.9|734.5|733.9|735.1|734.5|734|733.4|432
1630332900000|2021-08-30 14:15:00|734.6|734|733.8|733.2|735.2|734.6|733|732.4|802
1630333200000|2021-08-30 14:20:00|733.7|733.1|735.3|734.7|735.3|734.7|732.8|732.2|598
1630333500000|2021-08-30 14:25:00|735.1|734.5|734.6|734|735.2|734.6|733.3|732.7|511
1630333800000|2021-08-30 14:30:00|734.7|734.1|736.6|736|737.1|736.5|734.3|733.7|477
1630334100000|2021-08-30 14:35:00|736.4|735.8|736.8|736.2|737.1|736.5|735.8|735.2|272
1630334400000|2021-08-30 14:40:00|737.1|736.5|737.1|736.5|737.8|737.2|736.6|736|466
1630334700000|2021-08-30 14:45:00|736.9|736.3|736.8|736.2|737.8|737.2|736.6|736|253
1630335000000|2021-08-30 14:50:00|736.7|736.1|736.6|736|737.7|737.1|736.1|735.5|373
1630335300000|2021-08-30 14:55:00|736.7|736.1|736.8|736.2|737.3|736.7|736.4|735.8|235
1630335600000|2021-08-30 15:00:00|737.1|736.5|736.1|735.5|737.1|736.5|735.8|735.2|147
1630335900000|2021-08-30 15:05:00|736.3|735.7|735.4|734.8|736.3|735.7|734.9|734.3|237
1630336200000|2021-08-30 15:10:00|735.6|735|735.8|735.2|737.1|736.5|735.3|734.7|275
1630336500000|2021-08-30 15:15:00|735.6|735|733.6|733|736.1|735.5|733.6|733|340
1630336800000|2021-08-30 15:20:00|733.8|733.2|733.8|733.2|734.6|734|733.6|733|260
1630337100000|2021-08-30 15:25:00|733.9|733.3|733.8|733.2|733.9|733.3|733.3|732.7|170
1630337400000|2021-08-30 15:30:00|733.6|733|733.8|733.2|734.1|733.5|733.3|732.7|176
1630337700000|2021-08-30 15:35:00|733.7|733.1|733.1|732.5|734.3|733.7|733.1|732.5|225
1630338000000|2021-08-30 15:40:00|732.8|732.2|732.8|732.2|732.8|732.2|732.1|731.5|386
1630338300000|2021-08-30 15:45:00|733.1|732.5|732.3|731.7|733.1|732.5|732.1|731.5|222
1630338600000|2021-08-30 15:50:00|732.1|731.5|732.8|732.2|733.2|732.6|732.1|731.5|541
1630338900000|2021-08-30 15:55:00|733.1|732.5|731.3|730.7|733.1|732.5|731.3|730.7|461
1630339200000|2021-08-30 16:00:00|731.4|730.8|732.4|731.8|732.6|732|731.4|730.8|215
1630339500000|2021-08-30 16:05:00|732.3|731.7|733.3|732.7|733.6|733|732.3|731.7|168
1630339800000|2021-08-30 16:10:00|733.6|733|734.1|733.5|734.3|733.7|733.3|732.7|257
1630340100000|2021-08-30 16:15:00|733.8|733.2|734.3|733.7|734.6|734|733.8|733.2|359
1630340400000|2021-08-30 16:20:00|734.4|733.8|733.8|733.2|734.8|734.2|733.8|733.2|296
1630340700000|2021-08-30 16:25:00|734.1|733.5|732.2|731.6|734.1|733.5|732.2|731.6|315
1630341000000|2021-08-30 16:30:00|731.8|731.2|730.3|729.7|731.8|731.2|730.1|729.5|270
1630341300000|2021-08-30 16:35:00|730.1|729.5|729.6|729|730.1|729.5|729.1|728.5|485
1630341600000|2021-08-30 16:40:00|729.5|728.9|728.3|727.7|729.5|728.9|728.1|727.5|290
1630341900000|2021-08-30 16:45:00|728.1|727.5|727.1|726.5|728.2|727.6|726.6|726|374
1630342200000|2021-08-30 16:50:00|727.2|726.6|727.5|726.9|728.3|727.7|726.8|726.2|413
1630342500000|2021-08-30 16:55:00|727.6|727|724.1|723.5|727.6|727|723.8|723.2|1045
1630342800000|2021-08-30 17:00:00|724|723.4|725.2|724.6|725.2|724.6|723.1|722.5|575
1630343100000|2021-08-30 17:05:00|725|724.4|724.3|723.7|725.3|724.7|723.8|723.2|447
1630343400000|2021-08-30 17:10:00|724.8|724.2|723.8|723.2|725.8|725.2|723.3|722.7|962
1630343700000|2021-08-30 17:15:00|724|723.4|724.1|723.5|724.3|723.7|723.8|723.2|194
1630344000000|2021-08-30 17:20:00|724.6|724|725.1|724.5|725.1|724.5|723.3|722.7|386
1630344300000|2021-08-30 17:25:00|724.8|724.2|725.1|724.5|725.8|725.2|724.6|724|185
1630344600000|2021-08-30 17:30:00|725.3|724.7|725.7|725.1|725.8|725.2|725.3|724.7|113
1630344900000|2021-08-30 17:35:00|725.8|725.2|725.3|724.7|725.8|725.2|725.1|724.5|130
1630345200000|2021-08-30 17:40:00|725.6|725|725.8|725.2|725.8|725.2|725.1|724.5|285
1630345500000|2021-08-30 17:45:00|726.1|725.5|726.1|725.5|726.3|725.7|725.5|724.9|275
1630345800000|2021-08-30 17:50:00|725.8|725.2|726.3|725.7|726.6|726|725.3|724.7|317
1630346100000|2021-08-30 17:55:00|726.1|725.5|726.8|726.2|727.1|726.5|725.8|725.2|283
1630346400000|2021-08-30 18:00:00|727|726.4|726.8|726.2|727.1|726.5|726.3|725.7|349
1630346700000|2021-08-30 18:05:00|727.1|726.5|727.3|726.7|727.3|726.7|726.8|726.2|466
1630347000000|2021-08-30 18:10:00|727.1|726.5|723.8|723.2|727.3|726.7|723.3|722.7|1507
1630347300000|2021-08-30 18:15:00|724.1|723.5|724.3|723.3|726.1|725.5|723.2|722.6|914
1630368000000|2021-08-31 00:00:00|724.5|723.9|724.8|724.2|725.4|724.8|722.2|721.6|2628
1630368300000|2021-08-31 00:05:00|724.7|724.1|723.4|722.8|724.8|724.2|723.2|722.6|272
1630368600000|2021-08-31 00:10:00|723.7|723.1|723|722.4|723.7|723.1|723|722.4|394
1630368900000|2021-08-31 00:15:00|722.9|722.3|723.8|723.2|723.9|723.3|722.4|721.8|93
1630369200000|2021-08-31 00:20:00|723.7|723.1|723.2|722.6|723.7|723.1|722.9|722.3|22
1630369500000|2021-08-31 00:25:00|723.3|722.7|722.5|721.9|723.4|722.8|722.3|721.7|504
1630369800000|2021-08-31 00:30:00|722.7|722.1|721.2|720.6|722.9|722.3|720.9|720.3|251
1630370100000|2021-08-31 00:35:00|721.1|720.5|721.8|721.2|721.8|721.2|721.1|720.5|50
1630370400000|2021-08-31 00:40:00|721.9|721.3|722.2|721.6|722.4|721.8|721.4|720.8|85
1630370700000|2021-08-31 00:45:00|722.3|721.7|722.9|722.3|722.9|722.3|722.2|721.6|33
1630371000000|2021-08-31 00:50:00|723.2|722.6|723.2|722.6|723.4|722.8|722.8|722.2|130
1630371300000|2021-08-31 00:55:00|723.3|722.7|723.4|722.8|723.4|722.8|722.9|722.3|16
1630371600000|2021-08-31 01:00:00|723.2|722.6|723.7|723.1|723.9|723.3|723.2|722.6|79
1630371900000|2021-08-31 01:05:00|723.4|722.8|723.5|722.9|723.7|723.1|723.4|722.8|15
1630372200000|2021-08-31 01:10:00|723.4|722.8|723.9|723.3|723.9|723.3|723.4|722.8|13
1630372500000|2021-08-31 01:15:00|723.8|723.2|723.9|723.3|723.9|723.3|723.8|723.2|13
1630372800000|2021-08-31 01:20:00|723.8|723.2|725.2|724.6|725.3|724.7|723.8|723.2|80
1630373100000|2021-08-31 01:25:00|725.3|724.7|724.8|724.2|725.3|724.7|724.7|724.1|95
1630373400000|2021-08-31 01:30:00|724.7|724.1|725.4|724.8|725.4|724.8|724.7|724.1|595
1630373700000|2021-08-31 01:35:00|725.7|725.1|725.9|725.3|725.9|725.3|725.5|724.9|36
1630374000000|2021-08-31 01:40:00|726|725.4|726|725.4|726.2|725.6|725.9|725.3|15
1630374300000|2021-08-31 01:45:00|726.2|725.6|726.2|725.6|726.4|725.8|726.2|725.6|217
1630374600000|2021-08-31 01:50:00|726|725.4|726.2|725.6|726.4|725.8|726|725.4|35
1630374900000|2021-08-31 01:55:00|725.9|725.3|726|725.4|726.2|725.6|725.9|725.3|111
1630375200000|2021-08-31 02:00:00|725.9|725.3|725.9|725.3|726.2|725.6|725.7|725.1|24
1630375500000|2021-08-31 02:05:00|726|725.4|726.2|725.6|726.2|725.6|726|725.4|3
1630375800000|2021-08-31 02:10:00|725.9|725.3|725.9|725.3|726|725.4|725.9|725.3|8
1630376100000|2021-08-31 02:15:00|725.7|725.1|724.9|724.3|725.7|725.1|724.9|724.3|234
1630376400000|2021-08-31 02:20:00|725|724.4|725.2|724.6|725.2|724.6|724.7|724.1|21
1630376700000|2021-08-31 02:25:00|724.9|724.3|725.3|724.7|725.3|724.7|724.9|724.3|77
1630377000000|2021-08-31 02:30:00|725.2|724.6|724.9|724.3|725.3|724.7|724.9|724.3|13
1630377300000|2021-08-31 02:35:00|724.8|724.2|724.2|723.6|724.8|724.2|724.2|723.6|28
1630377600000|2021-08-31 02:40:00|724.3|723.7|724.7|724.1|724.7|724.1|724.2|723.6|11
1630377900000|2021-08-31 02:45:00|724.4|723.8|724.3|723.7|724.4|723.8|724.2|723.6|10
1630378200000|2021-08-31 02:50:00|724.4|723.8|724.3|723.7|724.4|723.8|724.3|723.7|1
1630378500000|2021-08-31 02:55:00|724.2|723.6|723.4|722.8|724.2|723.6|723.4|722.8|42
1630378800000|2021-08-31 03:00:00|723.6|723|723.7|723.1|723.7|723.1|723.4|722.8|98
1630379100000|2021-08-31 03:05:00|723.9|723.3|723.6|723|723.9|723.3|723.6|723|11
1630379400000|2021-08-31 03:10:00|723.7|723.1|723.9|723.3|723.9|723.3|723.7|723.1|12
1630379700000|2021-08-31 03:15:00|||||||||104
1630380000000|2021-08-31 03:20:00|723.8|723.2|723.8|723.2|723.9|723.3|723.7|723.1|14
1630380300000|2021-08-31 03:25:00|723.7|723.1|723.1|722.5|723.9|723.3|723.1|722.5|25
1630380600000|2021-08-31 03:30:00|723.2|722.6|723.4|722.8|723.6|723|723.2|722.6|4
1630380900000|2021-08-31 03:35:00|723.7|723.1|723.7|723.1|723.7|723.1|723.7|723.1|4
1630381200000|2021-08-31 03:40:00|723.8|723.2|723.8|723.2|723.9|723.3|723.7|723.1|7
1630381500000|2021-08-31 03:45:00|723.9|723.3|723.9|723.3|723.9|723.3|723.8|723.2|1
1630381800000|2021-08-31 03:50:00|724.1|723.5|724.2|723.6|724.2|723.6|723.9|723.3|2
1630382100000|2021-08-31 03:55:00|723.9|723.3|723.8|723.2|724.1|723.5|723.8|723.2|5
1630382400000|2021-08-31 04:00:00|723.7|723.1|723.6|723|723.7|723.1|723.6|723|4
1630382700000|2021-08-31 04:05:00|723.4|722.8|723.7|723.1|723.7|723.1|722.9|722.3|34
1630383000000|2021-08-31 04:10:00|724.4|723.8|724.2|723.6|724.7|724.1|724.2|723.6|42
1630383300000|2021-08-31 04:15:00|724.4|723.8|724.7|724.1|724.8|724.2|724.4|723.8|11
1630383600000|2021-08-31 04:20:00|724.4|723.8|724.3|723.7|724.6|724|724.2|723.6|11
1630383900000|2021-08-31 04:25:00|724.4|723.8|723.9|723.3|724.6|724|723.9|723.3|34
1630384200000|2021-08-31 04:30:00|723.7|723.1|723.6|723|723.8|723.2|723.4|722.8|17
1630384500000|2021-08-31 04:35:00|723.4|722.8|723.4|722.8|723.4|722.8|723.2|722.6|27
1630384800000|2021-08-31 04:40:00|723.7|723.1|723.4|722.8|723.7|723.1|723.4|722.8|7
1630385100000|2021-08-31 04:45:00|723.6|723|723.8|723.2|723.9|723.3|723.6|723|10
1630385400000|2021-08-31 04:50:00|723.7|723.1|723.4|722.8|723.8|723.2|723.4|722.8|20
1630385700000|2021-08-31 04:55:00|||||||||4
1630386000000|2021-08-31 05:00:00|723.7|723.1|723.9|723.3|724.1|723.5|723.7|723.1|5
1630386300000|2021-08-31 05:05:00|723.7|723.1|723.7|723.1|723.7|723.1|723.7|723.1|6
1630386600000|2021-08-31 05:10:00|723.4|722.8|723.7|723.1|723.7|723.1|723.4|722.8|28
1630386900000|2021-08-31 05:15:00|723.6|723|723.4|722.8|723.6|723|723.2|722.6|8
1630387200000|2021-08-31 05:20:00|723.5|722.9|723.7|723.1|723.7|723.1|723.5|722.9|4
1630387500000|2021-08-31 05:25:00|723.6|723|723.8|723.2|723.8|723.2|723.4|722.8|28
1630387800000|2021-08-31 05:30:00|723.9|723.3|723.7|723.1|724.2|723.6|723.7|723.1|13
1630388100000|2021-08-31 05:35:00|723.8|723.2|723.9|723.3|723.9|723.3|723.7|723.1|17
1630388400000|2021-08-31 05:40:00|724|723.4|724.2|723.6|724.2|723.6|723.9|723.3|17
1630388700000|2021-08-31 05:45:00|724.3|723.7|724.6|724|724.7|724.1|724.2|723.6|33
1630389000000|2021-08-31 05:50:00|724.4|723.8|724.7|724.1|724.9|724.3|724.3|723.7|19
1630389300000|2021-08-31 05:55:00|724.4|723.8|725.1|724.5|725.2|724.6|724.4|723.8|38
1630389600000|2021-08-31 06:00:00|725.2|724.6|725.5|724.9|725.5|724.9|724.9|724.3|28
1630389900000|2021-08-31 06:05:00|725.3|724.7|725|724.4|725.4|724.8|724.8|724.2|12
1630390200000|2021-08-31 06:10:00|725.1|724.5|725.2|724.6|725.3|724.7|725.1|724.5|7
1630390500000|2021-08-31 06:15:00|725.3|724.7|725.5|724.9|725.5|724.9|725.2|724.6|29
1630390800000|2021-08-31 06:20:00|725.2|724.6|725.1|724.5|725.2|724.6|724.9|724.3|28
1630391100000|2021-08-31 06:25:00|724.8|724.2|724.7|724.1|725|724.4|724.5|723.9|12
1630391400000|2021-08-31 06:30:00|724.8|724.2|724.8|724.2|725|724.4|724.5|723.9|19
1630391700000|2021-08-31 06:35:00|724.6|724|724.7|724.1|725|724.4|724.5|723.9|45
1630392000000|2021-08-31 06:40:00|724.8|724.2|724.6|724|724.8|724.2|724.5|723.9|19
1630392300000|2021-08-31 06:45:00|724.7|724.1|723|722.4|724.7|724.1|723|722.4|353
1630392600000|2021-08-31 06:50:00|722.8|722.2|722.7|722.1|723|722.4|722.5|721.9|45
1630392900000|2021-08-31 06:55:00|722.6|722|723.2|722.6|723.2|722.6|722.6|722|34
1630393200000|2021-08-31 07:00:00|723.1|722.5|718.7|718.1|723.2|722.6|718.3|717.7|242
1630393500000|2021-08-31 07:05:00|719|718.4|719.7|719.1|720.2|719.6|718.3|717.7|288
1630393800000|2021-08-31 07:10:00|719.8|719.2|719.2|718.6|720.2|719.6|719.2|718.6|181
1630394100000|2021-08-31 07:15:00|719.5|718.9|719.7|719.1|720|719.4|719|718.4|135
1630394400000|2021-08-31 07:20:00|720|719.4|720.2|719.6|720.5|719.9|720|719.4|30
1630394700000|2021-08-31 07:25:00|720.5|719.9|721.2|720.6|721.5|720.9|720.1|719.5|34
1630395000000|2021-08-31 07:30:00|721.5|720.9|722|721.4|722.5|721.9|720.7|720.1|169
1630395300000|2021-08-31 07:35:00|722.1|721.5|722.5|721.9|722.5|721.9|722|721.4|29
1630395600000|2021-08-31 07:40:00|722.3|721.7|721.9|721.3|722.7|722.1|721.7|721.1|21
1630395900000|2021-08-31 07:45:00|721.7|721.1|723.2|722.6|723.3|722.7|721.7|721.1|59
1630396200000|2021-08-31 07:50:00|723|722.4|721.2|720.6|723.5|722.9|720.7|720.1|180
1630396500000|2021-08-31 07:55:00|721.1|720.5|721.3|720.7|721.5|720.9|720.6|720|21
1630396800000|2021-08-31 08:00:00|721.5|720.9|721.9|721.3|722.5|721.9|721.5|720.9|41
1630397100000|2021-08-31 08:05:00|722|721.4|721.2|720.6|722|721.4|721|720.4|50
1630397400000|2021-08-31 08:10:00|720.7|720.1|722.1|721.5|722.1|721.5|720.7|720.1|47
1630397700000|2021-08-31 08:15:00|722|721.4|721.5|720.9|722|721.4|721.2|720.6|35
1630398000000|2021-08-31 08:20:00|720.7|720.1|719.7|719.1|720.7|720.1|719.7|719.1|74
1630398300000|2021-08-31 08:25:00|719.8|719.2|718.7|718.1|720.6|720|718.7|718.1|108
1630398600000|2021-08-31 08:30:00|718.9|718.3|718.5|717.9|719|718.4|718.2|717.6|47
1630398900000|2021-08-31 08:35:00|718.4|717.8|719.5|718.9|719.6|719|718.4|717.8|58
1630399200000|2021-08-31 08:40:00|719.7|719.1|719.7|719.1|719.7|719.1|719.2|718.6|25
1630399500000|2021-08-31 08:45:00|720|719.4|722.5|721.9|723.5|722.9|720|719.4|339
1630399800000|2021-08-31 08:50:00|722.4|721.8|723.1|722.5|723.1|722.5|722|721.4|91
1630400100000|2021-08-31 08:55:00|723|722.4|722.7|722.1|723.2|722.6|722.5|721.9|83
1630400400000|2021-08-31 09:00:00|722.6|722|723.9|723.3|724.2|723.6|722.6|722|80
1630400700000|2021-08-31 09:05:00|724|723.4|723.5|722.9|725|724.4|723.5|722.9|74
1630401000000|2021-08-31 09:10:00|723.7|723.1|723.2|722.6|723.7|723.1|723|722.4|29
1630401300000|2021-08-31 09:15:00|723.4|722.8|722.7|722.1|723.4|722.8|722.2|721.6|98
1630401600000|2021-08-31 09:20:00|722.5|721.9|722.5|721.9|722.7|722.1|722|721.4|50
1630401900000|2021-08-31 09:25:00|722.6|722|722.2|721.6|722.6|722|722|721.4|9
1630402200000|2021-08-31 09:30:00|722.4|721.8|722.5|721.9|722.7|722.1|722.2|721.6|22
1630402500000|2021-08-31 09:35:00|722.6|722|722.5|721.9|722.7|722.1|722|721.4|69
1630402800000|2021-08-31 09:40:00|722.2|721.6|721.6|721|722.5|721.9|721.5|720.9|35
1630403100000|2021-08-31 09:45:00|721.7|721.1|721.2|720.6|722.1|721.5|721.1|720.5|21
1630403400000|2021-08-31 09:50:00|721.4|720.8|720.6|720|721.4|720.8|719.9|719.3|184
1630403700000|2021-08-31 09:55:00|720.7|720.1|720|719.4|720.7|720.1|719.5|718.9|127
1630404000000|2021-08-31 10:00:00|720.4|719.8|722.1|721.5|722.1|721.5|720.2|719.6|175
1630404300000|2021-08-31 10:05:00|722.4|721.8|721.5|720.9|722.7|722.1|721.2|720.6|135
1630404600000|2021-08-31 10:10:00|721.6|721|721.7|721.1|721.9|721.3|721.6|721|100
1630404900000|2021-08-31 10:15:00|721.2|720.6|720.1|719.5|721.7|721.1|720.1|719.5|77
1630405200000|2021-08-31 10:20:00|720.2|719.6|719.7|719.1|720.7|720.1|719.6|719|168
1630405500000|2021-08-31 10:25:00|719.6|719|720.2|719.6|720.5|719.9|719.5|718.9|181
1630405800000|2021-08-31 10:30:00|720|719.4|719.6|719|720|719.4|719.5|718.9|142
1630406100000|2021-08-31 10:35:00|719.5|718.9|719.2|718.6|719.7|719.1|719.1|718.5|89
1630406400000|2021-08-31 10:40:00|719.1|718.5|719|718.4|719.2|718.6|719|718.4|89
1630406700000|2021-08-31 10:45:00|719.1|718.5|719.2|718.6|719.3|718.7|718.7|718.1|54
1630407000000|2021-08-31 10:50:00|719.4|718.8|719.2|718.6|719.5|718.9|719.2|718.6|83
1630407300000|2021-08-31 10:55:00|719.4|718.8|719.2|718.6|719.5|718.9|719.2|718.6|134
1630407600000|2021-08-31 11:00:00|719.5|718.9|719|718.4|719.5|718.9|718.8|718.2|270
1630407900000|2021-08-31 11:05:00|719.1|718.5|719.3|718.7|719.5|718.9|719|718.4|149
1630408200000|2021-08-31 11:10:00|719.5|718.9|721.2|720.6|721.2|720.6|719.3|718.7|110
1630408500000|2021-08-31 11:15:00|721.4|720.8|721.7|721.1|722|721.4|721.2|720.6|66
1630408800000|2021-08-31 11:20:00|721.9|721.3|723.4|722.8|723.5|722.9|721.7|721.1|91
1630409100000|2021-08-31 11:25:00|723.2|722.6|722.3|721.7|723.5|722.9|722|721.4|78
1630409400000|2021-08-31 11:30:00|722.4|721.8|721.9|721.3|722.4|721.8|721.2|720.6|366
1630409700000|2021-08-31 11:35:00|722|721.4|722.5|721.9|723|722.4|721.8|721.2|334
1630410000000|2021-08-31 11:40:00|722.8|722.2|722.6|722|723.3|722.7|722.1|721.5|344
1630410300000|2021-08-31 11:45:00|722.5|721.9|721.9|721.3|722.7|722.1|721.7|721.1|262
1630410600000|2021-08-31 11:50:00|722|721.4|720.8|720.2|722|721.4|720.5|719.9|113
1630410900000|2021-08-31 11:55:00|720.7|720.1|721.9|721.3|722|721.4|720.5|719.9|98
1630411200000|2021-08-31 12:00:00|722|721.4|721.6|721|722.4|721.8|721.2|720.6|114
1630411500000|2021-08-31 12:05:00|721.5|720.9|722.3|721.7|722.3|721.7|721|720.4|135
1630411800000|2021-08-31 12:10:00|722.5|721.9|721.3|720.7|722.5|721.9|720.6|720|136
1630412100000|2021-08-31 12:15:00|721.4|720.8|721.8|721.2|722.3|721.7|721|720.4|117
1630412400000|2021-08-31 12:20:00|721.9|721.3|721.6|721|722|721.4|720.5|719.9|317
1630412700000|2021-08-31 12:25:00|721.8|721.2|722.5|721.9|722.5|721.9|721.5|720.9|115
1630413000000|2021-08-31 12:30:00|722.4|721.8|722.3|721.7|722.8|722.2|722|721.4|221
1630413300000|2021-08-31 12:35:00|722.4|721.8|722.1|721.5|722.5|721.9|720.8|720.2|95
1630413600000|2021-08-31 12:40:00|722.3|721.7|721.6|721|722.4|721.8|721.5|720.9|64
1630416600000|2021-08-31 13:30:00|722.5|721.9|718|717.4|723.5|722.9|715.3|714.7|2908
1630416900000|2021-08-31 13:35:00|718.3|717.7|714.9|714.3|719|718.4|714.8|714.2|1367
1630417200000|2021-08-31 13:40:00|714.8|714.2|714.4|713.8|716.5|715.9|714.3|713.7|728
1630417500000|2021-08-31 13:45:00|714.3|713.7|712.5|711.9|714.4|713.8|711.8|711.2|1409
1630417800000|2021-08-31 13:50:00|712.3|711.7|711.5|710.9|712.9|712.3|711.3|710.7|675
1630418100000|2021-08-31 13:55:00|711.8|711.2|710.2|709.6|712.5|711.9|709.9|709.3|916
1630418400000|2021-08-31 14:00:00|710|709.4|708.8|708.2|710.3|709.7|708|707.4|1211
1630418700000|2021-08-31 14:05:00|708.5|707.9|711.5|710.9|711.8|711.2|708|707.4|1438
1630419000000|2021-08-31 14:10:00|711.8|711.2|712.8|712.2|712.8|712.2|711|710.4|694
1630419300000|2021-08-31 14:15:00|712.5|711.9|711.5|710.9|713.1|712.5|711.5|710.9|711
1630419600000|2021-08-31 14:20:00|711.3|710.7|713.3|712.7|713.3|712.7|711.3|710.7|478
1630419900000|2021-08-31 14:25:00|713|712.4|715.8|715.2|715.8|715.2|713|712.4|852
1630420200000|2021-08-31 14:30:00|715.5|714.9|713.8|713.2|715.8|715.2|713|712.4|709
1630420500000|2021-08-31 14:35:00|713.9|713.3|713.5|712.9|714.8|714.2|713|712.4|607
1630420800000|2021-08-31 14:40:00|713.6|713|717.5|716.9|718.8|718.2|713.6|713|763
1630421100000|2021-08-31 14:45:00|717.8|717.2|719.8|719.2|721.4|720.8|717.5|716.9|936
1630421400000|2021-08-31 14:50:00|719.5|718.9|718.5|717.9|720.3|719.7|718|717.4|610
1630421700000|2021-08-31 14:55:00|718.3|717.7|720|719.4|720|719.4|718|717.4|510
1630422000000|2021-08-31 15:00:00|720.1|719.5|718.5|717.9|720.8|720.2|718.5|717.9|487
1630422300000|2021-08-31 15:05:00|718.8|718.2|719.3|718.7|720.5|719.9|717.8|717.2|575
1630422600000|2021-08-31 15:10:00|719.4|718.8|719.8|719.2|720.5|719.9|719|718.4|275
1630422900000|2021-08-31 15:15:00|719.6|719|719|718.4|720.3|719.7|718.8|718.2|365
1630423200000|2021-08-31 15:20:00|718.8|718.2|718.8|718.2|719.8|719.2|718.3|717.7|239
1630423500000|2021-08-31 15:25:00|719|718.4|718.5|717.9|719|718.4|718|717.4|532
1630423800000|2021-08-31 15:30:00|718.8|718.2|721.3|720.7|721.5|720.9|718.3|717.7|650
1630424100000|2021-08-31 15:35:00|721|720.4|720.5|719.9|721.5|720.9|720.3|719.7|316
1630424400000|2021-08-31 15:40:00|720.8|720.2|720|719.4|720.8|720.2|719.3|718.7|327
1630424700000|2021-08-31 15:45:00|720.3|719.7|721.8|721.2|722|721.4|720.3|719.7|384
1630425000000|2021-08-31 15:50:00|721.5|720.9|722.3|721.7|722.5|721.9|720.8|720.2|304
1630425300000|2021-08-31 15:55:00|722.8|722.2|724|723.4|724.5|723.9|722.8|722.2|665
1630425600000|2021-08-31 16:00:00|723.8|723.2|723.8|723.2|724|723.4|723|722.4|333
1630425900000|2021-08-31 16:05:00|723.6|723|722.5|721.9|724.3|723.7|722|721.4|373
1630426200000|2021-08-31 16:10:00|722.8|722.2|722|721.4|722.8|722.2|721.8|721.2|178
1630426500000|2021-08-31 16:15:00|722.3|721.7|720.4|719.8|722.3|721.7|720|719.4|338
1630426800000|2021-08-31 16:20:00|720.5|719.9|720|719.4|720.5|719.9|719.5|718.9|252
1630427100000|2021-08-31 16:25:00|720.3|719.7|721.3|720.7|721.3|720.7|719.6|719|184
1630427400000|2021-08-31 16:30:00|721.1|720.5|720|719.4|721.1|720.5|719.9|719.3|133
1630427700000|2021-08-31 16:35:00|720.1|719.5|721|720.4|721.5|720.9|720.1|719.5|138
1630428000000|2021-08-31 16:40:00|721.3|720.7|721.3|720.7|721.8|721.2|720.8|720.2|238
1630428300000|2021-08-31 16:45:00|721.1|720.5|721.5|720.9|721.5|720.9|721|720.4|139
1630428600000|2021-08-31 16:50:00|721.4|720.8|720|719.4|721.5|720.9|719.8|719.2|211
1630428900000|2021-08-31 16:55:00|720.1|719.5|720.8|720.2|720.8|720.2|720|719.4|252
1630429200000|2021-08-31 17:00:00|720.5|719.9|721|720.4|721.8|721.2|720.3|719.7|215
1630429500000|2021-08-31 17:05:00|720.8|720.2|720.8|720.2|721.8|721.2|720.8|720.2|178
1630429800000|2021-08-31 17:10:00|721|720.4|720.5|719.9|721.3|720.7|720.3|719.7|142
1630430100000|2021-08-31 17:15:00|720.8|720.2|720.3|719.7|721|720.4|720|719.4|410
1630430400000|2021-08-31 17:20:00|720.2|719.6|719.8|719.2|720.5|719.9|719.5|718.9|125
1630430700000|2021-08-31 17:25:00|720|719.4|720|719.4|720.5|719.9|720|719.4|125
1630431000000|2021-08-31 17:30:00|720.3|719.7|720.3|719.7|721|720.4|719.8|719.2|248
1630431300000|2021-08-31 17:35:00|720.4|719.8|720.3|719.7|720.5|719.9|720|719.4|152
1630431600000|2021-08-31 17:40:00|720|719.4|719.8|719.2|720.7|720.1|719.5|718.9|795
1630431900000|2021-08-31 17:45:00|720|719.4|720.3|719.7|720.5|719.9|719.8|719.2|235
1630432200000|2021-08-31 17:50:00|720.4|719.8|723|722.4|723.5|722.9|720.4|719.8|420
1630432500000|2021-08-31 17:55:00|722.9|722.3|722.8|722.2|723.3|722.7|722.2|721.6|559
1630432800000|2021-08-31 18:00:00|722.7|722.1|723|722.4|723|722.4|722.3|721.7|327
1630433100000|2021-08-31 18:05:00|722.8|722.2|720.3|719.7|722.9|722.3|719.7|719.1|643
1630433400000|2021-08-31 18:10:00|720.2|719.6|722.5|721.9|724.3|723.7|718.2|717.6|2987
1630433700000|2021-08-31 18:15:00|722.8|722.2|725.2|724.6|725.3|724.7|722.3|721.7|800
1630454400000|2021-09-01 00:00:00|724.6|724|722.8|722.2|724.6|724|722.6|722|234
1630454700000|2021-09-01 00:05:00|723.1|722.5|724.6|724|724.8|724.2|723.1|722.5|299
1630455000000|2021-09-01 00:10:00|725.1|724.5|725.8|725.2|725.8|725.2|724.2|723.6|105
1630455300000|2021-09-01 00:15:00|725.7|725.1|725|724.4|725.8|725.2|724.6|724|87
1630455600000|2021-09-01 00:20:00|724.8|724.2|724.3|723.7|724.8|724.2|724.1|723.5|54
1630455900000|2021-09-01 00:25:00|724.2|723.6|724.2|723.6|724.6|724|724.1|723.5|25
1630456200000|2021-09-01 00:30:00|724.1|723.5|724.1|723.5|724.3|723.7|723.8|723.2|40
1630456500000|2021-09-01 00:35:00|724|723.4|722.5|721.9|724.3|723.7|722.2|721.6|121
1630456800000|2021-09-01 00:40:00|722.6|722|722.2|721.6|722.6|722|722.1|721.5|34
1630457100000|2021-09-01 00:45:00|722.3|721.7|722.6|722|722.6|722|722.2|721.6|15
1630457400000|2021-09-01 00:50:00|722.5|721.9|722.6|722|722.6|722|722.3|721.7|15
1630457700000|2021-09-01 00:55:00|722.8|722.2|722.2|721.6|722.8|722.2|722.1|721.5|22
1630458000000|2021-09-01 01:00:00|722.1|721.5|722.6|722|722.8|722.2|722.1|721.5|49
1630458300000|2021-09-01 01:05:00|722.5|721.9|722.5|721.9|722.8|722.2|722.3|721.7|20
1630458600000|2021-09-01 01:10:00|722.6|722|720.8|720.2|722.6|722|720.8|720.2|38
1630458900000|2021-09-01 01:15:00|721.1|720.5|721.3|720.7|721.6|721|721|720.4|27
1630459200000|2021-09-01 01:20:00|721.2|720.6|721|720.4|721.3|720.7|721|720.4|22
1630459500000|2021-09-01 01:25:00|721.1|720.5|720.8|720.2|721.1|720.5|720.6|720|37
1630459800000|2021-09-01 01:30:00|721|720.4|721.1|720.5|721.2|720.6|720.8|720.2|19
1630460100000|2021-09-01 01:35:00|721|720.4|721.2|720.6|721.3|720.7|721|720.4|11
1630460400000|2021-09-01 01:40:00|721.3|720.7|721|720.4|721.3|720.7|721|720.4|8
1630460700000|2021-09-01 01:45:00|720.8|720.2|720.8|720.2|721|720.4|720.8|720.2|1
1630461000000|2021-09-01 01:50:00|721|720.4|721.2|720.6|721.3|720.7|720.8|720.2|96
1630461300000|2021-09-01 01:55:00|721.8|721.2|721.4|720.8|721.9|721.3|721.4|720.8|1759
1630461600000|2021-09-01 02:00:00|721.6|721|722.1|721.5|722.3|721.7|721.4|720.8|149
1630461900000|2021-09-01 02:05:00|722.2|721.6|721.4|720.8|722.2|721.6|721.3|720.7|12
1630462200000|2021-09-01 02:10:00|721.5|720.9|721.6|721|721.8|721.2|721.5|720.9|13
1630462500000|2021-09-01 02:15:00|721.7|721.1|721.7|721.1|721.8|721.2|721.6|721|10
1630462800000|2021-09-01 02:20:00|721.6|721|721.5|720.9|721.7|721.1|721.4|720.8|27
1630463100000|2021-09-01 02:25:00|721.4|720.8|721.9|721.3|721.9|721.3|721.4|720.8|51
1630463400000|2021-09-01 02:30:00|722.1|721.5|721.8|721.2|722.2|721.6|721.8|721.2|14
1630463700000|2021-09-01 02:35:00|721.9|721.3|721.4|720.8|722.1|721.5|721.4|720.8|18
1630464000000|2021-09-01 02:40:00|721.6|721|721.8|721.2|721.8|721.2|721.3|720.7|9
1630464300000|2021-09-01 02:45:00|721.7|721.1|721.6|721|722.1|721.5|721.6|721|7
1630464600000|2021-09-01 02:50:00|721.8|721.2|722.1|721.5|722.1|721.5|721.8|721.2|5
1630464900000|2021-09-01 02:55:00|721.8|721.2|722.1|721.5|722.1|721.5|721.8|721.2|9
1630465200000|2021-09-01 03:00:00|722.3|721.7|722.2|721.6|722.4|721.8|722.1|721.5|37
1630465500000|2021-09-01 03:05:00|722.1|721.5|721.8|721.2|722.3|721.7|721.8|721.2|13
1630465800000|2021-09-01 03:10:00|721.9|721.3|722.3|721.7|722.3|721.7|721.8|721.2|23
1630466100000|2021-09-01 03:15:00|722.2|721.6|722.1|721.5|722.3|721.7|722.1|721.5|17
1630466400000|2021-09-01 03:20:00|722.2|721.6|722.2|721.6|722.6|722|722.1|721.5|17
1630466700000|2021-09-01 03:25:00|722.3|721.7|722.2|721.6|722.4|721.8|722.2|721.6|3
1630467000000|2021-09-01 03:30:00|722.1|721.5|722.2|721.6|722.2|721.6|722.1|721.5|0
1630467300000|2021-09-01 03:35:00|722.3|721.7|722.2|721.6|722.3|721.7|722.2|721.6|3
1630467600000|2021-09-01 03:40:00|722.1|721.5|722.1|721.5|722.2|721.6|722.1|721.5|4
1630467900000|2021-09-01 03:45:00|722.2|721.6|722.1|721.5|722.2|721.6|722|721.4|4
1630468200000|2021-09-01 03:50:00|722.2|721.6|722.2|721.6|722.2|721.6|722.1|721.5|2
1630468500000|2021-09-01 03:55:00|722.1|721.5|722.1|721.5|722.2|721.6|722.1|721.5|1
1630468800000|2021-09-01 04:00:00|722.2|721.6|722.2|721.6|722.2|721.6|722.1|721.5|4
1630469100000|2021-09-01 04:05:00|722.1|721.5|722.2|721.6|722.2|721.6|722.1|721.5|1
1630469400000|2021-09-01 04:10:00|722.3|721.7|722.1|721.5|722.3|721.7|722.1|721.5|0
1630469700000|2021-09-01 04:15:00|722|721.4|722.2|721.6|722.2|721.6|721.8|721.2|9
1630470000000|2021-09-01 04:20:00|722.3|721.7|722.3|721.7|722.3|721.7|722.3|721.7|4
1630470300000|2021-09-01 04:25:00|722.6|722|722.8|722.2|722.8|722.2|722.6|722|5
1630470600000|2021-09-01 04:30:00|723.1|722.5|722.6|722|723.4|722.8|722.6|722|27
1630470900000|2021-09-01 04:35:00|722.5|721.9|722.6|722|722.8|722.2|722.3|721.7|16
1630471200000|2021-09-01 04:40:00|722.5|721.9|722.3|721.7|722.5|721.9|722.3|721.7|7
1630471500000|2021-09-01 04:45:00|722.5|721.9|722.3|721.7|722.5|721.9|722.3|721.7|8
1630471800000|2021-09-01 04:50:00|722.6|722|722.6|722|722.8|722.2|722.6|722|6
1630472100000|2021-09-01 04:55:00|722.5|721.9|722.3|721.7|722.5|721.9|722.3|721.7|8
1630472400000|2021-09-01 05:00:00|722.6|722|722.6|722|722.6|722|722.3|721.7|11
1630472700000|2021-09-01 05:05:00|722.3|721.7|722.6|722|722.7|722.1|722.3|721.7|13
1630473000000|2021-09-01 05:10:00|722.8|722.2|722.8|722.2|723.2|722.6|722.8|722.2|25
1630473300000|2021-09-01 05:15:00|723|722.4|723.1|722.5|723.1|722.5|723|722.4|3
1630473600000|2021-09-01 05:20:00|||||||||9
1630473900000|2021-09-01 05:25:00|722.8|722.2|722.7|722.1|722.8|722.2|722.6|722|9
1630474200000|2021-09-01 05:30:00|722.8|722.2|722.8|722.2|722.8|722.2|722.7|722.1|2
1630474500000|2021-09-01 05:35:00|722.6|722|722.7|722.1|722.8|722.2|722.3|721.7|16
1630474800000|2021-09-01 05:40:00|722.8|722.2|723.1|722.5|723.1|722.5|722.8|722.2|1
1630475100000|2021-09-01 05:45:00|723.3|722.7|723.1|722.5|723.3|722.7|723.1|722.5|19
1630475400000|2021-09-01 05:50:00|723.2|722.6|722.6|722|723.3|722.7|722.6|722|20
1630475700000|2021-09-01 05:55:00|722.8|722.2|722.8|722.2|723.1|722.5|722.8|722.2|11
1630476000000|2021-09-01 06:00:00|722.7|722.1|723.1|722.5|723.1|722.5|722.7|722.1|5
1630476300000|2021-09-01 06:05:00|722.8|722.2|723.1|722.5|723.1|722.5|722.3|721.7|11
1630476600000|2021-09-01 06:10:00|723|722.4|723.3|722.7|723.3|722.7|722.8|722.2|18
1630476900000|2021-09-01 06:15:00|723.1|722.5|723.6|723|723.8|723.2|723.1|722.5|35
1630477200000|2021-09-01 06:20:00|723.5|722.9|723.3|722.7|723.8|723.2|723.3|722.7|24
1630477500000|2021-09-01 06:25:00|723.2|722.6|723.3|722.7|723.3|722.7|723.1|722.5|11
1630477800000|2021-09-01 06:30:00|723.1|722.5|723.1|722.5|723.3|722.7|723.1|722.5|7
1630478100000|2021-09-01 06:35:00|723.6|723|723.6|723|723.7|723.1|723.6|723|26
1630478400000|2021-09-01 06:40:00|723.7|723.1|724.8|724.2|724.8|724.2|723.6|723|93
1630478700000|2021-09-01 06:45:00|724.6|724|724.1|723.5|724.6|724|724.1|723.5|25
1630479000000|2021-09-01 06:50:00|724.3|723.7|725.5|724.9|725.6|725|724.2|723.6|63
1630479300000|2021-09-01 06:55:00|725.3|724.7|725.5|724.9|725.6|725|724.9|724.3|101
1630479600000|2021-09-01 07:00:00|725.3|724.7|725.1|724.5|725.6|725|724.8|724.2|96
1630479900000|2021-09-01 07:05:00|725.3|724.7|724.6|724|725.3|724.7|724.1|723.5|41
1630480200000|2021-09-01 07:10:00|724.8|724.2|724.6|724|725.1|724.5|724.3|723.7|44
1630480500000|2021-09-01 07:15:00|725.6|725|724.3|723.7|725.6|725|724.3|723.7|55
1630480800000|2021-09-01 07:20:00|724.6|724|724.6|724|724.8|724.2|724.3|723.7|22
1630481100000|2021-09-01 07:25:00|724.5|723.9|725.6|725|725.6|725|724.5|723.9|29
1630481400000|2021-09-01 07:30:00|725.7|725.1|725|724.4|725.8|725.2|724.8|724.2|32
1630481700000|2021-09-01 07:35:00|725.1|724.5|725.5|724.9|725.9|725.3|725.1|724.5|35
1630482000000|2021-09-01 07:40:00|725.4|724.8|724|723.4|725.4|724.8|724|723.4|87
1630482300000|2021-09-01 07:45:00|723.8|723.2|725.8|725.2|725.8|725.2|723.6|723|107
1630482600000|2021-09-01 07:50:00|725.9|725.3|730.1|729.5|730.3|729.7|725.9|725.3|237
1630482900000|2021-09-01 07:55:00|730.2|729.6|728.7|728.1|730.3|729.7|728.6|728|298
1630483200000|2021-09-01 08:00:00|728.6|728|728.6|728|728.8|728.2|728.1|727.5|206
1630483500000|2021-09-01 08:05:00|728.3|727.7|728.3|727.7|728.6|728|727.8|727.2|52
1630483800000|2021-09-01 08:10:00|728.2|727.6|728.1|727.5|728.2|727.6|728.1|727.5|19
1630484100000|2021-09-01 08:15:00|728.2|727.6|728.1|727.5|728.3|727.7|728|727.4|22
1630484400000|2021-09-01 08:20:00|728.3|727.7|728.3|727.7|728.3|727.7|727.6|727|109
1630484700000|2021-09-01 08:25:00|728.5|727.9|728.6|728|728.6|728|728.3|727.7|20
1630485000000|2021-09-01 08:30:00|728.7|728.1|728.7|728.1|728.8|728.2|728.6|728|9
1630485300000|2021-09-01 08:35:00|728.8|728.2|728.6|728|728.8|728.2|728.4|727.8|10
1630485600000|2021-09-01 08:40:00|728.7|728.1|729.8|729.2|730|729.4|728.6|728|99
1630485900000|2021-09-01 08:45:00|729.6|729|727.9|727.3|729.6|729|727.6|727|116
1630486200000|2021-09-01 08:50:00|727.8|727.2|728.2|727.6|728.5|727.9|727.8|727.2|20
1630486500000|2021-09-01 08:55:00|727.7|727.1|728.2|727.6|728.3|727.7|727.3|726.7|136
1630486800000|2021-09-01 09:00:00|728.1|727.5|727.1|726.5|728.2|727.6|727.1|726.5|48
1630487100000|2021-09-01 09:05:00|727.2|726.6|726.4|725.8|727.3|726.7|726.4|725.8|62
1630487400000|2021-09-01 09:10:00|726.3|725.7|726.9|726.3|726.9|726.3|726.3|725.7|13
1630487700000|2021-09-01 09:15:00|726.8|726.2|727.2|726.6|727.3|726.7|726.7|726.1|10
1630488000000|2021-09-01 09:20:00|727.3|726.7|726.3|725.7|727.3|726.7|726.3|725.7|59
1630488300000|2021-09-01 09:25:00|726.1|725.5|724.9|724.3|726.1|725.5|724.7|724.1|66
1630488600000|2021-09-01 09:30:00|724.7|724.1|726.5|725.9|726.5|725.9|724.7|724.1|58
1630488900000|2021-09-01 09:35:00|726.4|725.8|726.9|726.3|727|726.4|726.2|725.6|16
1630489200000|2021-09-01 09:40:00|726.6|726|726.7|726.1|726.9|726.3|726.6|726|15
1630489500000|2021-09-01 09:45:00|726.6|726|726.9|726.3|727.4|726.8|726.6|726|55
1630489800000|2021-09-01 09:50:00|727.5|726.9|728.5|727.9|728.6|728|727.1|726.5|59
1630490100000|2021-09-01 09:55:00|728.6|728|727.9|727.3|728.6|728|727.6|727|39
1630490400000|2021-09-01 10:00:00|727.7|727.1|727.1|726.5|727.9|727.3|727.1|726.5|59
1630490700000|2021-09-01 10:05:00|727|726.4|726.6|726|727|726.4|726.1|725.5|102
1630491000000|2021-09-01 10:10:00|726.2|725.6|726.1|725.5|726.6|726|725.4|724.8|38
1630491300000|2021-09-01 10:15:00|726.2|725.6|726.6|726|726.9|726.3|726.2|725.6|21
1630491600000|2021-09-01 10:20:00|726.7|726.1|726.7|726.1|727.4|726.8|726.6|726|29
1630491900000|2021-09-01 10:25:00|727|726.4|727.1|726.5|727.6|727|727|726.4|24
1630492200000|2021-09-01 10:30:00|727.2|726.6|727|726.4|727.4|726.8|726.9|726.3|10
1630492500000|2021-09-01 10:35:00|726.9|726.3|725.9|725.3|727.1|726.5|725.9|725.3|40
1630492800000|2021-09-01 10:40:00|725.7|725.1|725.6|725|726.1|725.5|725.5|724.9|26
1630493100000|2021-09-01 10:45:00|725.7|725.1|725.4|724.8|726.1|725.5|725.4|724.8|25
1630493400000|2021-09-01 10:50:00|725.1|724.5|725.2|724.6|725.4|724.8|725.1|724.5|9
1630493700000|2021-09-01 10:55:00|725.4|724.8|725.7|725.1|725.7|725.1|725.2|724.6|24
1630494000000|2021-09-01 11:00:00|725.9|725.3|725.4|724.8|725.9|725.3|725.4|724.8|37
1630494300000|2021-09-01 11:05:00|725.2|724.6|725.4|724.8|725.6|725|725.1|724.5|38
1630494600000|2021-09-01 11:10:00|725.2|724.6|725.5|724.9|725.9|725.3|725.1|724.5|15
1630494900000|2021-09-01 11:15:00|725.4|724.8|725.5|724.9|725.7|725.1|725.1|724.5|38
1630495200000|2021-09-01 11:20:00|725.6|725|725.2|724.6|725.6|725|725.1|724.5|12
1630495500000|2021-09-01 11:25:00|725.1|724.5|724.6|724|725.1|724.5|724.6|724|13
1630495800000|2021-09-01 11:30:00|724.5|723.9|723.3|722.7|724.6|724|723.1|722.5|59
1630496100000|2021-09-01 11:35:00|723.1|722.5|723.6|723|723.9|723.3|722.4|721.8|118
1630496400000|2021-09-01 11:40:00|723.5|722.9|724.4|723.8|724.4|723.8|723.4|722.8|162
1630496700000|2021-09-01 11:45:00|724.2|723.6|724.2|723.6|724.6|724|724|723.4|40
1630497000000|2021-09-01 11:50:00|724.4|723.8|724.6|724|724.9|724.3|724.1|723.5|34
1630497300000|2021-09-01 11:55:00|724.5|723.9|723.6|723|724.6|724|723.6|723|20
1630497600000|2021-09-01 12:00:00|723.7|723.1|725.1|724.5|725.1|724.5|723.6|723|51
1630497900000|2021-09-01 12:05:00|725.4|724.8|724.2|723.6|725.4|724.8|724.1|723.5|76
1630498200000|2021-09-01 12:10:00|724.4|723.8|724.6|724|725.1|724.5|724.1|723.5|106
1630498500000|2021-09-01 12:15:00|724.7|724.1|724.1|723.5|725|724.4|724.1|723.5|78
1630498800000|2021-09-01 12:20:00|723.4|722.8|723.1|722.5|724|723.4|722.4|721.8|174
1630499100000|2021-09-01 12:25:00|722.9|722.3|722.4|721.8|723.1|722.5|722.1|721.5|97
1630499400000|2021-09-01 12:30:00|722.5|721.9|722.4|721.8|723.1|722.5|722.4|721.8|67
1630499700000|2021-09-01 12:35:00|722.6|722|721.9|721.3|722.6|722|721.7|721.1|105
1630500000000|2021-09-01 12:40:00|721.7|721.1|721.9|721.3|722.2|721.6|721.6|721|101
1630503000000|2021-09-01 13:30:00|722|721.4|718.1|717.5|722.4|721.8|717.6|717|1603
1630503300000|2021-09-01 13:35:00|718|717.4|720.4|719.8|721.9|721.3|717.6|717|1336
1630503600000|2021-09-01 13:40:00|720.6|720|721.9|721.3|722.4|721.8|720.1|719.5|581
1630503900000|2021-09-01 13:45:00|722.1|721.5|720.6|720|722.1|721.5|719.6|719|531
1630504200000|2021-09-01 13:50:00|720.1|719.5|720.6|720|721.4|720.8|719.4|718.8|587
1630504500000|2021-09-01 13:55:00|720.9|720.3|719.6|719|720.9|720.3|719.4|718.8|323
1630504800000|2021-09-01 14:00:00|719.5|718.9|720.8|720.2|720.8|720.2|718.6|718|491
1630505100000|2021-09-01 14:05:00|720.6|720|720.6|720|721.1|720.5|719.6|719|290
1630505400000|2021-09-01 14:10:00|720.3|719.7|723.1|722.5|723.6|723|720.3|719.7|481
1630505700000|2021-09-01 14:15:00|722.8|722.2|724.8|724.2|725.3|724.7|722.8|722.2|503
1630506000000|2021-09-01 14:20:00|724.6|724|724.8|724.2|725.1|724.5|724.2|723.6|565
1630506300000|2021-09-01 14:25:00|725.1|724.5|727.5|726.9|727.5|726.9|725.1|724.5|927
1630506600000|2021-09-01 14:30:00|727.4|726.8|725.3|724.7|728.3|727.7|724.8|724.2|736
1630506900000|2021-09-01 14:35:00|725.1|724.5|723.1|722.5|725.6|725|722.8|722.2|495
1630507200000|2021-09-01 14:40:00|722.8|722.2|722.1|721.5|723.8|723.2|721.6|721|776
1630507500000|2021-09-01 14:45:00|721.9|721.3|721.7|721.1|722.3|721.7|721.3|720.7|388
1630507800000|2021-09-01 14:50:00|721.8|721.2|722.3|721.7|722.3|721.7|721.1|720.5|355
1630508100000|2021-09-01 14:55:00|722.1|721.5|721.1|720.5|722.3|721.7|720.6|720|248
1630508400000|2021-09-01 15:00:00|721.3|720.7|719.1|718.5|721.3|720.7|718.8|718.2|447
1630508700000|2021-09-01 15:05:00|718.8|718.2|719.6|719|719.8|719.2|718.6|718|367
1630509000000|2021-09-01 15:10:00|719.4|718.8|719.8|719.2|720.3|719.7|719.3|718.7|211
1630509300000|2021-09-01 15:15:00|719.7|719.1|718.8|718.2|719.8|719.2|718.8|718.2|358
1630509600000|2021-09-01 15:20:00|718.6|718|718.1|717.5|719.1|718.5|718.1|717.5|305
1630509900000|2021-09-01 15:25:00|717.8|717.2|719.6|719|719.8|719.2|717.6|717|306
1630510200000|2021-09-01 15:30:00|719.8|719.2|718.8|718.2|720.1|719.5|718.1|717.5|848
1630510500000|2021-09-01 15:35:00|718.6|718|717.6|717|719.6|719|717.5|716.9|276
1630510800000|2021-09-01 15:40:00|717.8|717.2|716.3|715.7|717.8|717.2|715.8|715.2|435
1630511100000|2021-09-01 15:45:00|716.2|715.6|715.8|715.2|716.3|715.7|715.3|714.7|348
1630511400000|2021-09-01 15:50:00|715.6|715|716.7|716.1|717.1|716.5|715.1|714.5|1138
1630511700000|2021-09-01 15:55:00|716.6|716|716.3|715.7|717.1|716.5|716.1|715.5|329
1630512000000|2021-09-01 16:00:00|717.1|716.5|717.8|717.2|718.1|717.5|716.8|716.2|308
1630512300000|2021-09-01 16:05:00|717.6|717|717.2|716.6|717.8|717.2|717.1|716.5|193
1630512600000|2021-09-01 16:10:00|717.3|716.7|716.6|716|717.3|716.7|716.3|715.7|190
1630512900000|2021-09-01 16:15:00|716.3|715.7|715.6|715|716.6|716|714.6|714|217
1630513200000|2021-09-01 16:20:00|715.5|714.9|715.2|714.6|715.6|715|714.8|714.2|152
1630513500000|2021-09-01 16:25:00|715.1|714.5|715.3|714.7|715.6|715|715.1|714.5|194
1630513800000|2021-09-01 16:30:00|715.6|715|715.3|714.7|715.8|715.2|715.3|714.7|121
1630514100000|2021-09-01 16:35:00|715.2|714.6|714.3|713.7|715.2|714.6|714.1|713.5|249
1630514400000|2021-09-01 16:40:00|714.1|713.5|713.8|713.2|714.1|713.5|712.9|712.3|414
1630514700000|2021-09-01 16:45:00|713.9|713.3|712.1|711.5|713.9|713.3|712.1|711.5|284
1630515000000|2021-09-01 16:50:00|711.9|711.3|710.4|709.8|712.1|711.5|710.4|709.8|550
1630515300000|2021-09-01 16:55:00|710.5|709.9|711.1|710.5|711.4|710.8|710.4|709.8|333
1630515600000|2021-09-01 17:00:00|710.9|710.3|711.1|710.5|711.1|710.5|710.1|709.5|196
1630515900000|2021-09-01 17:05:00|711.5|710.9|711.4|710.8|711.9|711.3|711.1|710.5|176
1630516200000|2021-09-01 17:10:00|711.6|711|712.6|712|712.6|712|711|710.4|245
1630516500000|2021-09-01 17:15:00|712.5|711.9|712.6|712|712.6|712|711.6|711|175
1630516800000|2021-09-01 17:20:00|712.4|711.8|713.7|713.1|713.8|713.2|712.4|711.8|212
1630517100000|2021-09-01 17:25:00|713.6|713|714.1|713.5|714.1|713.5|713.3|712.7|414
1630517400000|2021-09-01 17:30:00|713.8|713.2|715.3|714.7|715.6|715|713.3|712.7|439
1630517700000|2021-09-01 17:35:00|715.6|715|715.8|715.2|715.8|715.2|715.1|714.5|214
1630518000000|2021-09-01 17:40:00|715.7|715.1|716.2|715.6|716.3|715.7|715.6|715|204
1630518300000|2021-09-01 17:45:00|716.1|715.5|715.6|715|716.3|715.7|715.3|714.7|198
1630518600000|2021-09-01 17:50:00|715.7|715.1|715.9|715.3|716.4|715.8|715.1|714.5|194
1630518900000|2021-09-01 17:55:00|715.6|715|715.4|714.8|715.9|715.3|714.6|714|319
1630519200000|2021-09-01 18:00:00|715.5|714.9|715.9|715.3|716.4|715.8|715.1|714.5|238
1630519500000|2021-09-01 18:05:00|716.1|715.5|718.1|717.5|718.5|717.9|715.9|715.3|418
1630519800000|2021-09-01 18:10:00|717.9|717.3|715.4|714.8|718.1|717.5|714.9|714.3|1459
1630520100000|2021-09-01 18:15:00|715.2|714.6|714.6|714|715.4|714.8|714.3|713.7|559
1630540800000|2021-09-02 00:00:00|715.1|714.5|712.9|712.3|716.1|715.5|712.1|711.5|257
1630541100000|2021-09-02 00:05:00|712.6|712|713.4|712.8|713.5|712.9|712.1|711.5|146
1630541400000|2021-09-02 00:10:00|713.5|712.9|714|713.4|714.1|713.5|713.5|712.9|47
1630541700000|2021-09-02 00:15:00|713.9|713.3|713.1|712.5|714.1|713.5|712.9|712.3|95
1630542000000|2021-09-02 00:20:00|712.6|712|711.9|711.3|712.6|712|711.6|711|93
1630542300000|2021-09-02 00:25:00|712|711.4|712.1|711.5|712.1|711.5|711.9|711.3|8
1630542600000|2021-09-02 00:30:00|711.9|711.3|711.6|711|712.1|711.5|711.6|711|18
1630542900000|2021-09-02 00:35:00|711.9|711.3|711.6|711|711.9|711.3|711.1|710.5|47
1630543200000|2021-09-02 00:40:00|711.5|710.9|711.8|711.2|712.1|711.5|711.5|710.9|15
1630543500000|2021-09-02 00:45:00|711.9|711.3|712|711.4|712.1|711.5|711.9|711.3|18
1630543800000|2021-09-02 00:50:00|712.1|711.5|712|711.4|712.1|711.5|711.9|711.3|6
1630544100000|2021-09-02 00:55:00|712.1|711.5|712.1|711.5|712.1|711.5|711.6|711|53
1630544400000|2021-09-02 01:00:00|711.9|711.3|711.6|711|711.9|711.3|711.4|710.8|62
1630544700000|2021-09-02 01:05:00|711.5|710.9|711.6|711|711.6|711|711.4|710.8|13
1630545000000|2021-09-02 01:10:00|711.4|710.8|711.9|711.3|711.9|711.3|711.4|710.8|21
1630545300000|2021-09-02 01:15:00|711.6|711|711.2|710.6|711.9|711.3|711.2|710.6|197
1630545600000|2021-09-02 01:20:00|711.3|710.7|711.4|710.8|711.4|710.8|711.2|710.6|20
1630545900000|2021-09-02 01:25:00|711.5|710.9|712.2|711.6|712.2|711.6|711.5|710.9|27
1630546200000|2021-09-02 01:30:00|711.9|711.3|711.9|711.3|712|711.4|711.9|711.3|9
1630546500000|2021-09-02 01:35:00|712.2|711.6|711.9|711.3|712.2|711.6|711.7|711.1|283
1630546800000|2021-09-02 01:40:00|||||||||5
1630547100000|2021-09-02 01:45:00|||||||||11
1630547400000|2021-09-02 01:50:00|712.2|711.6|711.9|711.3|712.2|711.6|711.9|711.3|17
1630547700000|2021-09-02 01:55:00|712|711.4|711.9|711.3|712|711.4|711.9|711.3|5
1630548000000|2021-09-02 02:00:00|712.1|711.5|712.1|711.5|712.1|711.5|712.1|711.5|51
1630548300000|2021-09-02 02:05:00|||||||||37
1630548600000|2021-09-02 02:10:00|711.9|711.3|711.9|711.3|712.1|711.5|711.9|711.3|14
1630548900000|2021-09-02 02:15:00|712.1|711.5|712.1|711.5|712.1|711.5|711.9|711.3|8
1630549200000|2021-09-02 02:20:00|||||||||2
1630549500000|2021-09-02 02:25:00|712.2|711.6|712.1|711.5|712.2|711.6|712.1|711.5|1
1630549800000|2021-09-02 02:30:00|712.2|711.6|712|711.4|712.2|711.6|711.9|711.3|168
1630550100000|2021-09-02 02:35:00|712.2|711.6|712|711.4|712.2|711.6|712|711.4|0
1630550400000|2021-09-02 02:40:00|712.2|711.6|712|711.4|712.2|711.6|712|711.4|49
1630550700000|2021-09-02 02:45:00|712.2|711.6|712.2|711.6|712.2|711.6|712.2|711.6|0
1630551000000|2021-09-02 02:50:00|||||||||8
1630551300000|2021-09-02 02:55:00|712|711.4|712.2|711.6|712.2|711.6|712|711.4|3
1630551600000|2021-09-02 03:00:00|712|711.4|711.9|711.3|712.2|711.6|711.9|711.3|11
1630551900000|2021-09-02 03:05:00|712|711.4|711.9|711.3|712.2|711.6|711.9|711.3|2
1630552200000|2021-09-02 03:10:00|||||||||2
1630552500000|2021-09-02 03:15:00|||||||||2
1630552800000|2021-09-02 03:20:00|||||||||3
1630553100000|2021-09-02 03:25:00|712|711.4|712|711.4|712.2|711.6|712|711.4|1
1630553400000|2021-09-02 03:30:00|711.9|711.3|711.9|711.3|711.9|711.3|711.9|711.3|3
1630553700000|2021-09-02 03:35:00|712.2|711.6|711.9|711.3|712.2|711.6|711.9|711.3|4
1630554000000|2021-09-02 03:40:00|||||||||1
1630554300000|2021-09-02 03:45:00|712|711.4|711.9|711.3|712.2|711.6|711.9|711.3|3
1630554600000|2021-09-02 03:50:00|712|711.4|712.2|711.6|712.2|711.6|712|711.4|2
1630554900000|2021-09-02 03:55:00|||||||||1
1630555200000|2021-09-02 04:00:00|711.9|711.3|711.9|711.3|711.9|711.3|711.9|711.3|8
1630555500000|2021-09-02 04:05:00|712.2|711.6|712.2|711.6|712.2|711.6|712.2|711.6|6
1630555800000|2021-09-02 04:10:00|712.4|711.8|712.4|711.8|712.4|711.8|712.4|711.8|40
1630556100000|2021-09-02 04:15:00|||||||||2
1630556400000|2021-09-02 04:20:00|||||||||12
1630556700000|2021-09-02 04:25:00|||||||||1
1630557000000|2021-09-02 04:30:00|||||||||18
1630557300000|2021-09-02 04:35:00|712.2|711.6|711.9|711.3|712.2|711.6|711.9|711.3|15
1630557600000|2021-09-02 04:40:00|712|711.4|711.9|711.3|712.2|711.6|711.9|711.3|15
1630557900000|2021-09-02 04:45:00|712.2|711.6|712.2|711.6|712.2|711.6|712.2|711.6|6
1630558200000|2021-09-02 04:50:00|712|711.4|712.2|711.6|712.2|711.6|712|711.4|13
1630558800000|2021-09-02 05:00:00|712|711.4|712.2|711.6|712.2|711.6|712|711.4|3
1630559100000|2021-09-02 05:05:00|711.8|711.2|711.9|711.3|711.9|711.3|711.8|711.2|10
1630559400000|2021-09-02 05:10:00|||||||||3
1630560000000|2021-09-02 05:20:00|712|711.4|712|711.4|712|711.4|711.9|711.3|5
1630560300000|2021-09-02 05:25:00|711.9|711.3|712.2|711.6|712.2|711.6|711.9|711.3|17
1630560600000|2021-09-02 05:30:00|712.4|711.8|712.4|711.8|712.4|711.8|712.4|711.8|20
1630560900000|2021-09-02 05:35:00|||||||||11
1630561200000|2021-09-02 05:40:00|712.3|711.7|712.2|711.6|712.4|711.8|712.2|711.6|1
1630561500000|2021-09-02 05:45:00|712.1|711.5|711.9|711.3|712.1|711.5|711.9|711.3|1
1630561800000|2021-09-02 05:50:00|712.1|711.5|712.2|711.6|712.2|711.6|711.9|711.3|3
1630562100000|2021-09-02 05:55:00|712.3|711.7|712.2|711.6|712.3|711.7|712.2|711.6|3
1630562400000|2021-09-02 06:00:00|712.3|711.7|712.4|711.8|712.4|711.8|712.2|711.6|9
1630562700000|2021-09-02 06:05:00|||||||||80
1630563000000|2021-09-02 06:10:00|712.3|711.7|712.2|711.6|712.4|711.8|712.2|711.6|12
1630563300000|2021-09-02 06:15:00|712.3|711.7|712.4|711.8|712.4|711.8|712.2|711.6|6
1630563600000|2021-09-02 06:20:00|712.7|712.1|712.7|712.1|712.7|712.1|712.7|712.1|42
1630563900000|2021-09-02 06:25:00|||||||||25
1630564200000|2021-09-02 06:30:00|712.4|711.8|712.4|711.8|712.4|711.8|712.4|711.8|41
1630564500000|2021-09-02 06:35:00|712.3|711.7|712.2|711.6|712.4|711.8|712.2|711.6|8
1630564800000|2021-09-02 06:40:00|712.4|711.8|712.4|711.8|712.4|711.8|712.2|711.6|14
1630565100000|2021-09-02 06:45:00|712.7|712.1|712.4|711.8|712.7|712.1|712.4|711.8|11
1630565400000|2021-09-02 06:50:00|712.6|712|712.7|712.1|712.7|712.1|712.4|711.8|69
1630565700000|2021-09-02 06:55:00|712.4|711.8|712.7|712.1|712.7|712.1|712.4|711.8|43
1630566000000|2021-09-02 07:00:00|712.6|712|712.7|712.1|712.7|712.1|712.4|711.8|23
1630566300000|2021-09-02 07:05:00|712.6|712|712.7|712.1|712.7|712.1|712.4|711.8|28
1630566600000|2021-09-02 07:10:00|712.9|712.3|712.9|712.3|712.9|712.3|712.9|712.3|37
1630566900000|2021-09-02 07:15:00|712.8|712.2|712.7|712.1|713|712.4|712.7|712.1|127
1630567200000|2021-09-02 07:20:00|712.6|712|712.7|712.1|712.7|712.1|712.5|711.9|12
1630567500000|2021-09-02 07:25:00|712.6|712|712.7|712.1|712.7|712.1|712.5|711.9|32
1630567800000|2021-09-02 07:30:00|712.5|711.9|711.9|711.3|712.6|712|711.9|711.3|43
1630568100000|2021-09-02 07:35:00|711.7|711.1|710.7|710.1|711.7|711.1|710.5|709.9|179
1630568400000|2021-09-02 07:40:00|710.5|709.9|710.5|709.9|710.7|710.1|710.5|709.9|44
1630568700000|2021-09-02 07:45:00|710.4|709.8|708.7|708.1|710.5|709.9|708.2|707.6|207
1630569000000|2021-09-02 07:50:00|708.8|708.2|707.1|706.5|709|708.4|706.8|706.2|166
1630569300000|2021-09-02 07:55:00|706.9|706.3|708|707.4|708|707.4|706.9|706.3|56
1630569600000|2021-09-02 08:00:00|707.9|707.3|708.3|707.7|708.7|708.1|707.9|707.3|78
1630569900000|2021-09-02 08:05:00|708.2|707.6|708.2|707.6|708.4|707.8|708.2|707.6|37
1630570200000|2021-09-02 08:10:00|708.1|707.5|708.2|707.6|708.2|707.6|708.1|707.5|48
1630570500000|2021-09-02 08:15:00|708.4|707.8|707.2|706.6|708.4|707.8|706.9|706.3|57
1630570800000|2021-09-02 08:20:00|707.4|706.8|706.9|706.3|707.4|706.8|706.8|706.2|40
1630571100000|2021-09-02 08:25:00|707.1|706.5|708.3|707.7|708.3|707.7|706.8|706.2|47
1630571400000|2021-09-02 08:30:00|708.2|707.6|708.3|707.7|709.2|708.6|708.2|707.6|85
1630571700000|2021-09-02 08:35:00|708.2|707.6|708.4|707.8|709.2|708.6|708.2|707.6|71
1630572000000|2021-09-02 08:40:00|708.5|707.9|708.4|707.8|708.7|708.1|708.4|707.8|40
1630572300000|2021-09-02 08:45:00|709|708.4|708.4|707.8|709.2|708.6|708.4|707.8|24
1630572600000|2021-09-02 08:50:00|708.7|708.1|710.8|710.2|710.9|710.3|708.7|708.1|267
1630572900000|2021-09-02 08:55:00|710.9|710.3|710.7|710.1|711|710.4|710.4|709.8|141
1630573200000|2021-09-02 09:00:00|710.8|710.2|710.8|710.2|710.9|710.3|710.7|710.1|15
1630573500000|2021-09-02 09:05:00|710.9|710.3|711.9|711.3|711.9|711.3|710.9|710.3|28
1630573800000|2021-09-02 09:10:00|711.8|711.2|711.7|711.1|711.8|711.2|711.2|710.6|53
1630574100000|2021-09-02 09:15:00|711.6|711|711.8|711.2|711.9|711.3|711.2|710.6|57
1630574400000|2021-09-02 09:20:00|711.7|711.1|711.4|710.8|711.8|711.2|711.3|710.7|37
1630574700000|2021-09-02 09:25:00|711.5|710.9|711.9|711.3|712.2|711.6|711.5|710.9|45
1630575000000|2021-09-02 09:30:00|711.8|711.2|712.6|712|712.7|712.1|711.4|710.8|178
1630575300000|2021-09-02 09:35:00|712.4|711.8|712.4|711.8|712.7|712.1|712.4|711.8|24
1630575600000|2021-09-02 09:40:00|712.6|712|712.4|711.8|712.7|712.1|712.2|711.6|7
1630575900000|2021-09-02 09:45:00|712.5|711.9|711.8|711.2|712.5|711.9|711.4|710.8|93
1630576200000|2021-09-02 09:50:00|711.9|711.3|711.8|711.2|712.7|712.1|711.7|711.1|75
1630576500000|2021-09-02 09:55:00|711.9|711.3|711.1|710.5|711.9|711.3|710.4|709.8|102
1630576800000|2021-09-02 10:00:00|710.9|710.3|710.7|710.1|711.1|710.5|710.3|709.7|42
1630577100000|2021-09-02 10:05:00|710.6|710|711.2|710.6|711.2|710.6|710.5|709.9|51
1630577400000|2021-09-02 10:10:00|711.1|710.5|711.4|710.8|711.4|710.8|711.1|710.5|29
1630577700000|2021-09-02 10:15:00|712.2|711.6|710.6|710|712.4|711.8|710.6|710|77
1630578000000|2021-09-02 10:20:00|710.9|710.3|711.2|710.6|711.9|711.3|710.8|710.2|82
1630578300000|2021-09-02 10:25:00|711.4|710.8|712.2|711.6|712.4|711.8|711.4|710.8|116
1630578600000|2021-09-02 10:30:00|712.1|711.5|712.3|711.7|712.5|711.9|712|711.4|46
1630578900000|2021-09-02 10:35:00|712.2|711.6|712.7|712.1|713|712.4|712|711.4|34
1630579200000|2021-09-02 10:40:00|712.8|712.2|712.8|712.2|713|712.4|712.7|712.1|12
1630579500000|2021-09-02 10:45:00|712.7|712.1|713.7|713.1|714.2|713.6|712|711.4|217
1630579800000|2021-09-02 10:50:00|713.4|712.8|713.7|713.1|713.7|713.1|713.2|712.6|20
1630580100000|2021-09-02 10:55:00|714.2|713.6|714.9|714.3|714.9|714.3|714.1|713.5|54
1630580400000|2021-09-02 11:00:00|714.7|714.1|714.8|714.2|715.2|714.6|714.2|713.6|193
1630580700000|2021-09-02 11:05:00|714.9|714.3|716.5|715.9|716.7|716.1|714.7|714.1|265
1630581000000|2021-09-02 11:10:00|716.3|715.7|715.4|714.8|716.4|715.8|715.4|714.8|100
1630581300000|2021-09-02 11:15:00|715.6|715|715.9|715.3|715.9|715.3|715.4|714.8|21
1630581600000|2021-09-02 11:20:00|716.1|715.5|716.7|716.1|716.8|716.2|715.8|715.2|46
1630581900000|2021-09-02 11:25:00|716.9|716.3|716.9|716.3|717.7|717.1|716.7|716.1|117
1630582200000|2021-09-02 11:30:00|717.1|716.5|717.7|717.1|717.7|717.1|716.7|716.1|36
1630582500000|2021-09-02 11:35:00|717.4|716.8|717.4|716.8|717.7|717.1|717.4|716.8|72
1630582800000|2021-09-02 11:40:00|717.6|717|716.9|716.3|717.7|717.1|716.8|716.2|53
1630583100000|2021-09-02 11:45:00|717.1|716.5|717.4|716.8|717.4|716.8|717.1|716.5|65
1630583400000|2021-09-02 11:50:00|717.7|717.1|717.9|717.3|718.2|717.6|717.7|717.1|59
1630583700000|2021-09-02 11:55:00|718.4|717.8|718.8|718.2|719.2|718.6|717.9|717.3|161
1630584000000|2021-09-02 12:00:00|718.7|718.1|717.7|717.1|718.9|718.3|717.7|717.1|80
1630584300000|2021-09-02 12:05:00|717.8|717.2|716.8|716.2|717.9|717.3|716.7|716.1|105
1630584600000|2021-09-02 12:10:00|716.7|716.1|716.2|715.6|717.2|716.6|715.6|715|261
1630584900000|2021-09-02 12:15:00|716.4|715.8|716.1|715.5|716.4|715.8|715.7|715.1|88
1630585200000|2021-09-02 12:20:00|715.9|715.3|714.9|714.3|716.1|715.5|714.4|713.8|147
1630585500000|2021-09-02 12:25:00|715.2|714.6|717.2|716.6|717.5|716.9|715.2|714.6|336
1630585800000|2021-09-02 12:30:00|717.3|716.7|719.1|718.5|719.7|719.1|717.2|716.6|277
1630586100000|2021-09-02 12:35:00|719.3|718.7|719.9|719.3|720.1|719.5|718.1|717.5|208
1630586400000|2021-09-02 12:40:00|719.6|719|719.4|718.8|719.9|719.3|719.1|718.5|115
1630589400000|2021-09-02 13:30:00|720.2|719.6|716.9|716.3|720.4|719.8|716.7|716.1|1460
1630589700000|2021-09-02 13:35:00|716.7|716.1|716.4|715.8|716.9|716.3|714.2|713.6|1233
1630590000000|2021-09-02 13:40:00|716.2|715.6|714.7|714.1|716.2|715.6|714.2|713.6|424
1630590300000|2021-09-02 13:45:00|714.9|714.3|714.2|713.6|716.4|715.8|714.2|713.6|415
1630590600000|2021-09-02 13:50:00|714.4|713.8|716.7|716.1|716.7|716.1|714.2|713.6|335
1630590900000|2021-09-02 13:55:00|716.9|716.3|715.5|714.9|716.9|716.3|714.2|713.6|349
1630591200000|2021-09-02 14:00:00|715.7|715.1|716.9|716.3|717.2|716.6|714.7|714.1|501
1630591500000|2021-09-02 14:05:00|717.2|716.6|719.4|718.8|719.4|718.8|717.2|716.6|435
1630591800000|2021-09-02 14:10:00|719.3|718.7|719.2|718.6|719.7|719.1|718.4|717.8|479
1630592100000|2021-09-02 14:15:00|719.4|718.8|719.2|718.6|719.9|719.3|718.7|718.1|377
1630592400000|2021-09-02 14:20:00|719.4|718.8|720.2|719.6|721.7|721.1|719.4|718.8|781
1630592700000|2021-09-02 14:25:00|720.3|719.7|720.9|720.3|721.5|720.9|719.7|719.1|512
1630593000000|2021-09-02 14:30:00|720.7|720.1|719.7|719.1|721.9|721.3|719.4|718.8|328
1630593300000|2021-09-02 14:35:00|719.9|719.3|719.4|718.8|720.9|720.3|719.2|718.6|302
1630593600000|2021-09-02 14:40:00|719.7|719.1|718.7|718.1|720.2|719.6|718.4|717.8|223
1630593900000|2021-09-02 14:45:00|718.4|717.8|717.7|717.1|719.2|718.6|717.4|716.8|329
1630594200000|2021-09-02 14:50:00|718.2|717.6|717.7|717.1|718.4|717.8|717.2|716.6|201
1630594500000|2021-09-02 14:55:00|717.4|716.8|718.2|717.6|718.9|718.3|717.4|716.8|327
1630594800000|2021-09-02 15:00:00|718.4|717.8|718.9|718.3|719.4|718.8|717.9|717.3|245
1630595100000|2021-09-02 15:05:00|718.7|718.1|719.7|719.1|719.9|719.3|718.7|718.1|436
1630595400000|2021-09-02 15:10:00|719.5|718.9|718.9|718.3|719.7|719.1|717.8|717.2|295
1630595700000|2021-09-02 15:15:00|719.2|718.6|718.4|717.8|719.2|718.6|718.4|717.8|188
1630596000000|2021-09-02 15:20:00|718.7|718.1|719.4|718.8|719.8|719.2|718.7|718.1|138
1630596300000|2021-09-02 15:25:00|719.3|718.7|719.3|718.7|719.7|719.1|719.2|718.6|64
1630596600000|2021-09-02 15:30:00|719.2|718.6|718.9|718.3|719.5|718.9|718.4|717.8|92
1630596900000|2021-09-02 15:35:00|719|718.4|718.9|718.3|719.2|718.6|718.7|718.1|113
1630597200000|2021-09-02 15:40:00|719.2|718.6|718.7|718.1|719.2|718.6|718.7|718.1|128
1630597500000|2021-09-02 15:45:00|718.8|718.2|719.2|718.6|719.4|718.8|718.7|718.1|205
1630597800000|2021-09-02 15:50:00|718.9|718.3|720.7|720.1|720.7|720.1|718.9|718.3|171
1630598100000|2021-09-02 15:55:00|720.9|720.3|720.2|719.6|720.9|720.3|719.9|719.3|127
1630598400000|2021-09-02 16:00:00|719.9|719.3|720.2|719.6|720.7|720.1|719.9|719.3|141
1630598700000|2021-09-02 16:05:00|720|719.4|720.7|720.1|720.7|720.1|719.7|719.1|114
1630599000000|2021-09-02 16:10:00|720.4|719.8|720.2|719.6|720.5|719.9|719.9|719.3|91
1630599300000|2021-09-02 16:15:00|720.7|720.1|719.8|719.2|720.9|720.3|719.7|719.1|177
1630599600000|2021-09-02 16:20:00|719.7|719.1|720.3|719.7|720.4|719.8|719.7|719.1|94
1630599900000|2021-09-02 16:25:00|720.2|719.6|720.6|720|720.9|720.3|719.9|719.3|74
1630600200000|2021-09-02 16:30:00|720.4|719.8|720.2|719.6|720.9|720.3|719.7|719.1|203
1630600500000|2021-09-02 16:35:00|720.3|719.7|721.2|720.6|722.2|721.6|719.9|719.3|353
1630600800000|2021-09-02 16:40:00|721.4|720.8|721.2|720.6|721.7|721.1|720.8|720.2|122
1630601100000|2021-09-02 16:45:00|720.9|720.3|720.7|720.1|721.7|721.1|720.7|720.1|79
1630601400000|2021-09-02 16:50:00|720.4|719.8|718.9|718.3|720.4|719.8|718.4|717.8|398
1630601700000|2021-09-02 16:55:00|718.7|718.1|718.4|717.8|719.7|719.1|718.2|717.6|242
1630602000000|2021-09-02 17:00:00|718.9|718.3|717.9|717.3|718.9|718.3|717.9|717.3|317
1630602300000|2021-09-02 17:05:00|718.2|717.6|717.7|717.1|718.4|717.8|717.7|717.1|58
1630602600000|2021-09-02 17:10:00|717.9|717.3|716.9|716.3|718.2|717.6|716.7|716.1|283
1630602900000|2021-09-02 17:15:00|716.8|716.2|717.2|716.6|717.9|717.3|716.8|716.2|104
1630603200000|2021-09-02 17:20:00|717.3|716.7|717.4|716.8|717.7|717.1|716.9|716.3|120
1630603500000|2021-09-02 17:25:00|717.7|717.1|717.4|716.8|717.9|717.3|717.4|716.8|182
1630603800000|2021-09-02 17:30:00|717.7|717.1|716.9|716.3|717.7|717.1|716.7|716.1|129
1630604100000|2021-09-02 17:35:00|717.2|716.6|717.4|716.8|717.7|717.1|717.2|716.6|118
1630604400000|2021-09-02 17:40:00|717.2|716.6|717.9|717.3|718|717.4|716.9|716.3|115
1630604700000|2021-09-02 17:45:00|718.2|717.6|717.7|717.1|718.2|717.6|717.4|716.8|124
1630605000000|2021-09-02 17:50:00|717.4|716.8|717.9|717.3|718.2|717.6|717.4|716.8|104
1630605300000|2021-09-02 17:55:00|717.8|717.2|717.9|717.3|718.2|717.6|717.2|716.6|358
1630605600000|2021-09-02 18:00:00|718.2|717.6|717.2|716.6|718.3|717.7|717.2|716.6|208
1630605900000|2021-09-02 18:05:00|717.4|716.8|718.7|718.1|719.4|718.8|717.4|716.8|502
1630606200000|2021-09-02 18:10:00|718.4|717.8|718.4|717.8|718.7|718.1|717.2|716.6|1343
1630606500000|2021-09-02 18:15:00|718.6|718|718.2|717.6|718.7|718.1|717.6|717|638
1630627200000|2021-09-03 00:00:00|718.9|718.3|718.2|717.6|719.2|718.6|718.2|717.6|87
1630627500000|2021-09-03 00:05:00|718.4|717.8|718.6|718|719.2|718.6|718.2|717.6|77
1630627800000|2021-09-03 00:10:00|718.4|717.8|717.9|717.3|718.4|717.8|717.7|717.1|36
1630628100000|2021-09-03 00:15:00|717.8|717.2|717.8|717.2|717.9|717.3|717.7|717.1|17
1630628400000|2021-09-03 00:20:00|717.7|717.1|717.7|717.1|717.9|717.3|717.7|717.1|4
1630628700000|2021-09-03 00:25:00|717.9|717.3|718.1|717.5|718.1|717.5|717.7|717.1|20
1630629000000|2021-09-03 00:30:00|717.9|717.3|717.7|717.1|718.1|717.5|717.7|717.1|7
1630629300000|2021-09-03 00:35:00|||||||||2
1630629600000|2021-09-03 00:40:00|717.8|717.2|717.9|717.3|717.9|717.3|717.8|717.2|9
1630629900000|2021-09-03 00:45:00|718.2|717.6|718.2|717.6|718.2|717.6|717.9|717.3|10
1630630200000|2021-09-03 00:50:00|718.1|717.5|718.2|717.6|718.2|717.6|717.9|717.3|2
1630630500000|2021-09-03 00:55:00|718.4|717.8|718.6|718|718.7|718.1|718.3|717.7|13
1630630800000|2021-09-03 01:00:00|718.4|717.8|718.7|718.1|718.9|718.3|718.4|717.8|25
1630631100000|2021-09-03 01:05:00|718.8|718.2|718.9|718.3|718.9|718.3|718.7|718.1|4
1630631400000|2021-09-03 01:10:00|718.7|718.1|719.4|718.8|719.6|719|718.7|718.1|28
1630631700000|2021-09-03 01:15:00|719.3|718.7|719.3|718.7|719.7|719.1|719.2|718.6|25
1630632000000|2021-09-03 01:20:00|719.2|718.6|719.2|718.6|719.3|718.7|718.9|718.3|6
1630632300000|2021-09-03 01:25:00|719.1|718.5|718.9|718.3|719.2|718.6|718.9|718.3|11
1630632600000|2021-09-03 01:30:00|718.8|718.2|718.4|717.8|718.8|718.2|718.4|717.8|36
1630632900000|2021-09-03 01:35:00|718.6|718|718.4|717.8|718.6|718|718.3|717.7|6
1630633200000|2021-09-03 01:40:00|718.6|718|718.2|717.6|718.6|718|718.2|717.6|5
1630633500000|2021-09-03 01:45:00|717.9|717.3|718.3|717.7|718.4|717.8|717.9|717.3|15
1630633800000|2021-09-03 01:50:00|718.2|717.6|718.2|717.6|718.3|717.7|717.9|717.3|4
1630634100000|2021-09-03 01:55:00|718.1|717.5|718.1|717.5|718.2|717.6|718.1|717.5|4
1630634400000|2021-09-03 02:00:00|718.2|717.6|718.7|718.1|718.7|718.1|718.2|717.6|8
1630634700000|2021-09-03 02:05:00|718.9|718.3|718.8|718.2|718.9|718.3|718.7|718.1|7
1630635000000|2021-09-03 02:10:00|718.9|718.3|718.7|718.1|718.9|718.3|718.4|717.8|17
1630635300000|2021-09-03 02:15:00|718.6|718|718.4|717.8|718.6|718|718.4|717.8|1
1630635600000|2021-09-03 02:20:00|718.3|717.7|718.3|717.7|718.4|717.8|718.2|717.6|1
1630635900000|2021-09-03 02:25:00|718.2|717.6|718.2|717.6|718.2|717.6|718.2|717.6|2
1630636200000|2021-09-03 02:30:00|718.4|717.8|718.7|718.1|718.7|718.1|718.4|717.8|7
1630636500000|2021-09-03 02:35:00|718.6|718|718.4|717.8|718.7|718.1|718.2|717.6|8
1630636800000|2021-09-03 02:40:00|718.3|717.7|718.8|718.2|718.9|718.3|718.2|717.6|10
1630637100000|2021-09-03 02:45:00|718.9|718.3|718.9|718.3|719.2|718.6|718.9|718.3|147
1630637400000|2021-09-03 02:50:00|718.5|717.9|718.4|717.8|718.5|717.9|718.2|717.6|120
1630637700000|2021-09-03 02:55:00|718.3|717.7|718.3|717.7|718.4|717.8|718.2|717.6|14
1630638000000|2021-09-03 03:00:00|718.4|717.8|718.9|718.3|718.9|718.3|718.4|717.8|21
1630638300000|2021-09-03 03:05:00|719.2|718.6|719.2|718.6|719.4|718.8|719.2|718.6|83
1630638600000|2021-09-03 03:10:00|719.3|718.7|719.4|718.8|719.4|718.8|719.2|718.6|13
1630638900000|2021-09-03 03:15:00|719.6|719|719.8|719.2|719.9|719.3|719.3|718.7|39
1630639200000|2021-09-03 03:20:00|719.7|719.1|719|718.4|719.8|719.2|718.7|718.1|50
1630639500000|2021-09-03 03:25:00|718.9|718.3|718.7|718.1|719|718.4|718.7|718.1|2
1630639800000|2021-09-03 03:30:00|718.9|718.3|718.7|718.1|718.9|718.3|718.7|718.1|21
1630640100000|2021-09-03 03:35:00|718.8|718.2|718.8|718.2|718.9|718.3|718.7|718.1|4
1630640400000|2021-09-03 03:40:00|718.9|718.3|718.7|718.1|718.9|718.3|718.7|718.1|0
1630640700000|2021-09-03 03:45:00|718.9|718.3|719|718.4|719|718.4|718.7|718.1|19
1630641000000|2021-09-03 03:50:00|718.9|718.3|718.9|718.3|718.9|718.3|718.9|718.3|2
1630641300000|2021-09-03 03:55:00|718.7|718.1|718.7|718.1|718.7|718.1|718.7|718.1|5
1630641600000|2021-09-03 04:00:00|718.8|718.2|718.7|718.1|718.8|718.2|718.7|718.1|7
1630641900000|2021-09-03 04:05:00|718.6|718|718.5|717.9|718.6|718|718.5|717.9|7
1630642200000|2021-09-03 04:10:00|718.4|717.8|718.5|717.9|718.5|717.9|718.2|717.6|9
1630642500000|2021-09-03 04:15:00|718.3|717.7|718.3|717.7|718.3|717.7|718.3|717.7|3
1630642800000|2021-09-03 04:20:00|718.4|717.8|718.6|718|718.6|718|718.4|717.8|8
1630643100000|2021-09-03 04:25:00|718.4|717.8|717.5|716.9|718.4|717.8|717.2|716.6|56
1630643400000|2021-09-03 04:30:00|717.7|717.1|718|717.4|718.1|717.5|717.7|717.1|33
1630643700000|2021-09-03 04:35:00|717.9|717.3|718.2|717.6|718.2|717.6|717.9|717.3|4
1630644000000|2021-09-03 04:40:00|718|717.4|718|717.4|718|717.4|718|717.4|8
1630644300000|2021-09-03 04:45:00|717.7|717.1|717.7|717.1|717.7|717.1|717.5|716.9|11
1630644600000|2021-09-03 04:50:00|718|717.4|718.2|717.6|718.2|717.6|717.7|717.1|11
1630644900000|2021-09-03 04:55:00|718|717.4|717.7|717.1|718|717.4|717.7|717.1|5
1630645200000|2021-09-03 05:00:00|718|717.4|718.4|717.8|718.4|717.8|717.9|717.3|17
1630645500000|2021-09-03 05:05:00|718.5|717.9|718|717.4|718.5|717.9|718|717.4|8
1630645800000|2021-09-03 05:10:00|718.2|717.6|718.5|717.9|718.5|717.9|718.2|717.6|9
1630646100000|2021-09-03 05:15:00|718.4|717.8|718.2|717.6|718.5|717.9|718.2|717.6|5
1630646400000|2021-09-03 05:20:00|718.5|717.9|718|717.4|718.5|717.9|718|717.4|11
1630646700000|2021-09-03 05:25:00|718.2|717.6|718.5|717.9|718.5|717.9|718.2|717.6|10
1630647000000|2021-09-03 05:30:00|718.7|718.1|719.1|718.5|719.2|718.6|718.7|718.1|19
1630647300000|2021-09-03 05:35:00|719.2|718.6|719|718.4|719.2|718.6|718.7|718.1|7
1630647600000|2021-09-03 05:40:00|719.1|718.5|719|718.4|719.1|718.5|719|718.4|2
1630647900000|2021-09-03 05:45:00|718.7|718.1|718.7|718.1|718.7|718.1|718.7|718.1|2
1630648200000|2021-09-03 05:50:00|718.6|718|719|718.4|719|718.4|718.5|717.9|7
1630648500000|2021-09-03 05:55:00|719.2|718.6|719.2|718.6|719.2|718.6|719.1|718.5|10
1630648800000|2021-09-03 06:00:00|719|718.4|720.2|719.6|720.6|720|719|718.4|41
1630649100000|2021-09-03 06:05:00|720.5|719.9|720.2|719.6|720.5|719.9|720|719.4|23
1630649400000|2021-09-03 06:10:00|720.1|719.5|720.2|719.6|720.5|719.9|720|719.4|15
1630649700000|2021-09-03 06:15:00|720.1|719.5|720.4|719.8|720.5|719.9|720.1|719.5|11
1630650000000|2021-09-03 06:20:00|720.2|719.6|719.5|718.9|720.2|719.6|719.5|718.9|11
1630650300000|2021-09-03 06:25:00|719.6|719|719.5|718.9|720.2|719.6|719.5|718.9|36
1630650600000|2021-09-03 06:30:00|719.4|718.8|719.5|718.9|719.6|719|719.2|718.6|13
1630650900000|2021-09-03 06:35:00|719.3|718.7|719.2|718.6|719.5|718.9|719.2|718.6|15
1630651200000|2021-09-03 06:40:00|719.3|718.7|718.7|718.1|719.3|718.7|718.7|718.1|27
1630651500000|2021-09-03 06:45:00|718.6|718|717.5|716.9|718.6|718|717.5|716.9|27
1630651800000|2021-09-03 06:50:00|717.7|717.1|717.5|716.9|717.7|717.1|717.2|716.6|21
1630652100000|2021-09-03 06:55:00|717.2|716.6|718|717.4|718|717.4|717.2|716.6|84
1630652400000|2021-09-03 07:00:00|717.7|717.1|717.6|717|718|717.4|717.5|716.9|33
1630652700000|2021-09-03 07:05:00|717.5|716.9|716.6|716|718.1|717.5|716.5|715.9|113
1630653000000|2021-09-03 07:10:00|716.5|715.9|717|716.4|717.2|716.6|716.5|715.9|27
1630653300000|2021-09-03 07:15:00|716.8|716.2|714|713.4|716.8|716.2|713.6|713|194
1630653600000|2021-09-03 07:20:00|713.7|713.1|715|714.4|715|714.4|713.7|713.1|151
1630653900000|2021-09-03 07:25:00|714.8|714.2|715.7|715.1|716|715.4|714|713.4|96
1630654200000|2021-09-03 07:30:00|715.6|715|715.5|714.9|716|715.4|715.4|714.8|43
1630654500000|2021-09-03 07:35:00|715.7|715.1|715.6|715|716.2|715.6|714.5|713.9|102
1630654800000|2021-09-03 07:40:00|715.5|714.9|715.7|715.1|716.5|715.9|714.5|713.9|67
1630655100000|2021-09-03 07:45:00|715.5|714.9|717.6|717|717.6|717|715.2|714.6|87
1630655400000|2021-09-03 07:50:00|717.3|716.7|715.7|715.1|717.5|716.9|715.7|715.1|32
1630655700000|2021-09-03 07:55:00|715.6|715|716.2|715.6|716.2|715.6|715.2|714.6|35
1630656000000|2021-09-03 08:00:00|716.1|715.5|716.2|715.6|716.2|715.6|716|715.4|24
1630656300000|2021-09-03 08:05:00|716.1|715.5|716.1|715.5|716.5|715.9|716|715.4|19
1630656600000|2021-09-03 08:10:00|716.2|715.6|715.2|714.6|716.2|715.6|715.2|714.6|20
1630656900000|2021-09-03 08:15:00|714.9|714.3|714.7|714.1|715|714.4|714.5|713.9|57
1630657200000|2021-09-03 08:20:00|714.8|714.2|715|714.4|715|714.4|714.5|713.9|22
1630657500000|2021-09-03 08:25:00|714.7|714.1|715.1|714.5|715.2|714.6|714.6|714|19
1630657800000|2021-09-03 08:30:00|715|714.4|715.7|715.1|716|715.4|714.7|714.1|30
1630658100000|2021-09-03 08:35:00|715.6|715|715.7|715.1|715.8|715.2|715.2|714.6|20
1630658400000|2021-09-03 08:40:00|715.6|715|715.5|714.9|715.9|715.3|715.5|714.9|7
1630658700000|2021-09-03 08:45:00|715.4|714.8|716.2|715.6|716.8|716.2|715|714.4|41
1630659000000|2021-09-03 08:50:00|716.1|715.5|715.7|715.1|716.5|715.9|715.7|715.1|14
1630659300000|2021-09-03 08:55:00|716|715.4|715.7|715.1|716.2|715.6|715.5|714.9|44
1630659600000|2021-09-03 09:00:00|715.6|715|714.5|713.9|715.7|715.1|714.5|713.9|48
1630659900000|2021-09-03 09:05:00|714.7|714.1|715|714.4|715|714.4|714.5|713.9|68
1630660200000|2021-09-03 09:10:00|714.8|714.2|714.5|713.9|714.8|714.2|714.5|713.9|29
1630660500000|2021-09-03 09:15:00|714.7|714.1|715|714.4|715.7|715.1|714.5|713.9|107
1630660800000|2021-09-03 09:20:00|714.7|714.1|714.5|713.9|715|714.4|714.5|713.9|35
1630661100000|2021-09-03 09:25:00|714.2|713.6|713.5|712.9|714.2|713.6|713.5|712.9|51
1630661400000|2021-09-03 09:30:00|713.3|712.7|715|714.4|715.1|714.5|713.3|712.7|59
1630661700000|2021-09-03 09:35:00|715.2|714.6|715.7|715.1|716.2|715.6|715.2|714.6|43
1630662000000|2021-09-03 09:40:00|715.5|714.9|715.2|714.6|716.5|715.9|715.2|714.6|103
1630662300000|2021-09-03 09:45:00|715|714.4|714.5|713.9|715|714.4|714.2|713.6|16
1630662600000|2021-09-03 09:50:00|714.3|713.7|716.7|716.1|717|716.4|714.2|713.6|68
1630662900000|2021-09-03 09:55:00|716.6|716|716.7|716.1|716.7|716.1|716.4|715.8|19
1630663200000|2021-09-03 10:00:00|716.6|716|715.5|714.9|716.6|716|715.5|714.9|35
1630663500000|2021-09-03 10:05:00|715.8|715.2|715.8|715.2|716.2|715.6|715.7|715.1|38
1630663800000|2021-09-03 10:10:00|716|715.4|716.2|715.6|716.2|715.6|715.6|715|18
1630664100000|2021-09-03 10:15:00|716.1|715.5|715.7|715.1|716.2|715.6|715.5|714.9|21
1630664400000|2021-09-03 10:20:00|715.6|715|716.3|715.7|716.5|715.9|715.6|715|30
1630664700000|2021-09-03 10:25:00|716.5|715.9|716.5|715.9|716.5|715.9|715.6|715|111
1630665000000|2021-09-03 10:30:00|716.4|715.8|716.4|715.8|716.4|715.8|716.2|715.6|4
1630665300000|2021-09-03 10:35:00|717|716.4|717.6|717|717.7|717.1|717|716.4|82
1630665600000|2021-09-03 10:40:00|717.5|716.9|717.5|716.9|717.6|717|717|716.4|5
1630665900000|2021-09-03 10:45:00|717.4|716.8|717.6|717|717.9|717.3|717.1|716.5|22
1630666200000|2021-09-03 10:50:00|717.5|716.9|718.5|717.9|718.5|717.9|717.2|716.6|27
1630666500000|2021-09-03 10:55:00|718.3|717.7|718.7|718.1|718.7|718.1|718.2|717.6|27
1630666800000|2021-09-03 11:00:00|718.6|718|718.5|717.9|718.7|718.1|718.5|717.9|15
1630667100000|2021-09-03 11:05:00|718.6|718|717.7|717.1|718.6|718|717.5|716.9|22
1630667400000|2021-09-03 11:10:00|718.6|718|719.5|718.9|719.5|718.9|718.5|717.9|125
1630667700000|2021-09-03 11:15:00|719.1|718.5|719.3|718.7|719.4|718.8|719|718.4|38
1630668000000|2021-09-03 11:20:00|719.4|718.8|720.7|720.1|721|720.4|719.2|718.6|63
1630668300000|2021-09-03 11:25:00|720.6|720|720.8|720.2|721|720.4|720.5|719.9|58
1630668600000|2021-09-03 11:30:00|721.2|720.6|721.2|720.6|721.7|721.1|721.2|720.6|82
1630668900000|2021-09-03 11:35:00|721.3|720.7|721.2|720.6|721.5|720.9|721.2|720.6|27
1630669200000|2021-09-03 11:40:00|721.7|721.1|720.5|719.9|721.7|721.1|719.7|719.1|171
1630669500000|2021-09-03 11:45:00|720.4|719.8|719.6|719|720.4|719.8|719.1|718.5|42
1630669800000|2021-09-03 11:50:00|719.5|718.9|719.9|719.3|719.9|719.3|719.5|718.9|29
1630670100000|2021-09-03 11:55:00|719.6|719|719.5|718.9|719.7|719.1|719.1|718.5|29
1630670400000|2021-09-03 12:00:00|719.6|719|720|719.4|720|719.4|719.6|719|15
1630670700000|2021-09-03 12:05:00|719.9|719.3|721|720.4|721.2|720.6|719.7|719.1|74
1630671000000|2021-09-03 12:10:00|721.3|720.7|720.7|720.1|721.7|721.1|720.5|719.9|99
1630671300000|2021-09-03 12:15:00|720.9|720.3|723.2|722.6|723.7|723.1|720.7|720.1|229
1630671600000|2021-09-03 12:20:00|722.5|721.9|721.7|721.1|722.7|722.1|721.5|720.9|227
1630671900000|2021-09-03 12:25:00|721.2|720.6|721.2|720.6|721.2|720.6|720.7|720.1|108
1630672200000|2021-09-03 12:30:00|721.5|720.9|722.2|721.6|723.5|722.9|721.5|720.9|272
1630672500000|2021-09-03 12:35:00|722.1|721.5|722.2|721.6|723.5|722.9|722|721.4|133
1630672800000|2021-09-03 12:40:00|722|721.4|722.6|722|723|722.4|721.5|720.9|89
1630675800000|2021-09-03 13:30:00|722.8|722.2|723.2|722.6|723.7|723.1|719.7|719.1|1250
1630676100000|2021-09-03 13:35:00|723.3|722.7|725.2|724.6|726|725.4|723|722.4|1164
1630676400000|2021-09-03 13:40:00|724.7|724.1|726.2|725.6|726.2|725.6|724.7|724.1|568
1630676700000|2021-09-03 13:45:00|726|725.4|726.2|725.6|726.7|726.1|725.5|724.9|614
1630677000000|2021-09-03 13:50:00|726.3|725.7|726.2|725.6|726.7|726.1|725|724.4|877
1630677300000|2021-09-03 13:55:00|725.7|725.1|727|726.4|727.5|726.9|725.2|724.6|788
1630677600000|2021-09-03 14:00:00|727.2|726.6|726.9|726.3|727.7|727.1|726.5|725.9|600
1630677900000|2021-09-03 14:05:00|726.7|726.1|724.3|723.7|726.8|726.2|724.2|723.6|577
1630678200000|2021-09-03 14:10:00|724.5|723.9|725|724.4|725.2|724.6|724.2|723.6|233
1630678500000|2021-09-03 14:15:00|724.7|724.1|725|724.4|725.2|724.6|724.2|723.6|262
1630678800000|2021-09-03 14:20:00|725.1|724.5|725.2|724.6|726|725.4|725|724.4|291
1630679100000|2021-09-03 14:25:00|725.4|724.8|724.7|724.1|725.5|724.9|724.2|723.6|272
1630679400000|2021-09-03 14:30:00|725|724.4|725.7|725.1|725.7|725.1|724.5|723.9|398
1630679700000|2021-09-03 14:35:00|725.8|725.2|724.7|724.1|726|725.4|724.5|723.9|194
1630680000000|2021-09-03 14:40:00|724.8|724.2|724.2|723.6|725|724.4|723.2|722.6|218
1630680300000|2021-09-03 14:45:00|724|723.4|724.7|724.1|725.2|724.6|723.7|723.1|199
1630680600000|2021-09-03 14:50:00|724.9|724.3|722.2|721.6|725.5|724.9|722.2|721.6|767
1630680900000|2021-09-03 14:55:00|722|721.4|722|721.4|722|721.4|721.2|720.6|411
1630681200000|2021-09-03 15:00:00|721.8|721.2|723.7|723.1|724|723.4|721.6|721|261
1630681500000|2021-09-03 15:05:00|723.8|723.2|723|722.4|724|723.4|723|722.4|293
1630681800000|2021-09-03 15:10:00|723.5|722.9|721|720.4|723.7|723.1|721|720.4|374
1630682100000|2021-09-03 15:15:00|721.3|720.7|721|720.4|722|721.4|721|720.4|261
1630682400000|2021-09-03 15:20:00|721.3|720.7|722.2|721.6|722.2|721.6|721.3|720.7|140
1630682700000|2021-09-03 15:25:00|722|721.4|723|722.4|723|722.4|721.8|721.2|226
1630683000000|2021-09-03 15:30:00|722.9|722.3|724.5|723.9|724.5|723.9|722.8|722.2|149
1630683300000|2021-09-03 15:35:00|724.3|723.7|723.9|723.3|724.5|723.9|723.5|722.9|273
1630683600000|2021-09-03 15:40:00|723.8|723.2|723.5|722.9|723.8|723.2|723.3|722.7|124
1630683900000|2021-09-03 15:45:00|723.8|723.2|724|723.4|724.3|723.7|723.5|722.9|129
1630684200000|2021-09-03 15:50:00|724.3|723.7|723.5|722.9|724.3|723.7|723.3|722.7|182
1630684500000|2021-09-03 15:55:00|723.4|722.8|723|722.4|723.5|722.9|721.9|721.3|284
1630684800000|2021-09-03 16:00:00|722.9|722.3|723.3|722.7|723.5|722.9|722.8|722.2|105
1630685100000|2021-09-03 16:05:00|723|722.4|726|725.4|726|725.4|723|722.4|386
1630685400000|2021-09-03 16:10:00|725.8|725.2|726.8|726.2|727.5|726.9|725.8|725.2|391
1630685700000|2021-09-03 16:15:00|727|726.4|726.4|725.8|727|726.4|726.3|725.7|204
1630686000000|2021-09-03 16:20:00|726.5|725.9|726.3|725.7|726.5|725.9|725.8|725.2|105
1630686300000|2021-09-03 16:25:00|726.5|725.9|727|726.4|727|726.4|726.3|725.7|100
1630686600000|2021-09-03 16:30:00|726.8|726.2|727.8|727.2|727.8|727.2|726|725.4|228
1630686900000|2021-09-03 16:35:00|727.6|727|726.3|725.7|727.6|727|726.3|725.7|232
1630687200000|2021-09-03 16:40:00|726.4|725.8|726.5|725.9|726.5|725.9|726|725.4|151
1630687500000|2021-09-03 16:45:00|726.4|725.8|727|726.4|727|726.4|726|725.4|109
1630687800000|2021-09-03 16:50:00|726.8|726.2|726.8|726.2|727.6|727|726.5|725.9|152
1630688100000|2021-09-03 16:55:00|727|726.4|727.3|726.7|727.7|727.1|727|726.4|160
1630688400000|2021-09-03 17:00:00|727.5|726.9|727.3|726.7|727.8|727.2|727.3|726.7|134
1630688700000|2021-09-03 17:05:00|727.5|726.9|727.8|727.2|727.8|727.2|727.3|726.7|74
1630689000000|2021-09-03 17:10:00|727.6|727|727.8|727.2|727.8|727.2|727.3|726.7|110
1630689300000|2021-09-03 17:15:00|727.6|727|726.7|726.1|727.8|727.2|726.6|726|374
1630689600000|2021-09-03 17:20:00|726.6|726|727.5|726.9|727.5|726.9|726.3|725.7|269
1630689900000|2021-09-03 17:25:00|727|726.4|726.8|726.2|727|726.4|726.3|725.7|209
1630690200000|2021-09-03 17:30:00|727|726.4|726.8|726.2|727.1|726.5|726.2|725.6|244
1630690500000|2021-09-03 17:35:00|726.9|726.3|727|726.4|727.3|726.7|726.5|725.9|179
1630690800000|2021-09-03 17:40:00|726.9|726.3|726.3|725.7|727|726.4|726.3|725.7|110
1630691100000|2021-09-03 17:45:00|726|725.4|726.8|726.2|726.8|726.2|725.8|725.2|256
1630691400000|2021-09-03 17:50:00|726.5|725.9|726.2|725.6|726.6|726|726.1|725.5|233
1630691700000|2021-09-03 17:55:00|726.3|725.7|726.1|725.5|727.1|726.5|726.1|725.5|270
1630692000000|2021-09-03 18:00:00|726.3|725.7|726.6|726|726.6|726|726.1|725.5|491
1630692300000|2021-09-03 18:05:00|726.3|725.7|726.8|726.2|727.3|726.7|726.3|725.7|463
1630692600000|2021-09-03 18:10:00|727.1|726.5|726.8|726.2|728|727.4|726.3|725.7|1468
1630692900000|2021-09-03 18:15:00|726.7|726.1|728|727|728.5|727.8|726.7|726.1|462
1630892700000|2021-09-06 01:45:00|729.1|728.5|729.1|728.5|729.1|728.5|729.1|728.5|0
1630902900000|2021-09-06 04:35:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1630940100000|2021-09-06 14:55:00|729|728.4|729|728.4|729|728.4|729|728.4|0
1630940400000|2021-09-06 15:00:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|0
1630940700000|2021-09-06 15:05:00|729.4|728.8|729.4|728.8|729.4|728.8|729.4|728.8|0
1630972800000|2021-09-07 00:00:00|726.2|725.2|727.4|726.8|727.9|727.3|724.8|724|512
1630973100000|2021-09-07 00:05:00|727.2|726.6|728.5|727.9|728.6|728|726.7|726.1|182
1630973400000|2021-09-07 00:10:00|728.7|728.1|729.7|729.1|729.8|729.2|728.5|727.9|139
1630973700000|2021-09-07 00:15:00|729.5|728.9|730.4|729.8|730.6|730|729.4|728.8|193
1630974000000|2021-09-07 00:20:00|730.3|729.7|730.8|730.2|730.8|730.2|730.1|729.5|46
1630974300000|2021-09-07 00:25:00|730.6|730|730.4|729.8|730.6|730|730.1|729.5|41
1630974600000|2021-09-07 00:30:00|730.6|730|730.4|729.8|730.6|730|730.1|729.5|15
1630974900000|2021-09-07 00:35:00|730.3|729.7|730.1|729.5|730.3|729.7|729.9|729.3|18
1630975200000|2021-09-07 00:40:00|730|729.4|730.4|729.8|730.6|730|729.9|729.3|13
1630975500000|2021-09-07 00:45:00|730.5|729.9|730.9|730.3|730.9|730.3|730.4|729.8|121
1630975800000|2021-09-07 00:50:00|730.6|730|730.4|729.8|730.6|730|730.1|729.5|92
1630976100000|2021-09-07 00:55:00|730.1|729.5|730.5|729.9|730.6|730|730.1|729.5|17
1630976400000|2021-09-07 01:00:00|730.4|729.8|730.4|729.8|730.4|729.8|729.6|729|35
1630976700000|2021-09-07 01:05:00|730.1|729.5|730.1|729.5|730.2|729.6|729.9|729.3|16
1630977000000|2021-09-07 01:10:00|730.3|729.7|730.2|729.6|730.4|729.8|730.2|729.6|7
1630977300000|2021-09-07 01:15:00|730.4|729.8|730.1|729.5|730.4|729.8|730.1|729.5|6
1630977600000|2021-09-07 01:20:00|730|729.4|730.1|729.5|730.2|729.6|729.9|729.3|8
1630977900000|2021-09-07 01:25:00|730.2|729.6|730.6|730|730.8|730.2|730.1|729.5|20
1630978200000|2021-09-07 01:30:00|730.4|729.8|730.1|729.5|730.5|729.9|730.1|729.5|23
1630978500000|2021-09-07 01:35:00|730|729.4|730.7|730.1|730.7|730.1|729.9|729.3|31
1630978800000|2021-09-07 01:40:00|730.8|730.2|730.6|730|730.8|730.2|730.5|729.9|31
1630979100000|2021-09-07 01:45:00|730.5|729.9|730.9|730.3|730.9|730.3|730.4|729.8|11
1630979400000|2021-09-07 01:50:00|730.8|730.2|730.9|730.3|730.9|730.3|730.8|730.2|16
1630979700000|2021-09-07 01:55:00|||||||||28
1630980000000|2021-09-07 02:00:00|||||||||6
1630980300000|2021-09-07 02:05:00|||||||||30
1630980600000|2021-09-07 02:10:00|731.1|730.5|732.3|731.7|732.4|731.8|731.1|730.5|46
1630980900000|2021-09-07 02:15:00|732.4|731.8|732.9|732.3|733.1|732.5|732.1|731.5|56
1630981200000|2021-09-07 02:20:00|733|732.4|733.1|732.5|733.1|732.5|732.9|732.3|34
1630981500000|2021-09-07 02:25:00|732.9|732.3|732.6|732|732.9|732.3|732.4|731.8|18
1630981800000|2021-09-07 02:30:00|732.9|732.3|732.9|732.3|733|732.4|732.6|732|13
1630982100000|2021-09-07 02:35:00|732.8|732.2|732.6|732|732.9|732.3|732.6|732|14
1630982400000|2021-09-07 02:40:00|732.5|731.9|732.4|731.8|732.6|732|732.4|731.8|13
1630982700000|2021-09-07 02:45:00|732.6|732|732.4|731.8|732.6|732|732.4|731.8|12
1630983000000|2021-09-07 02:50:00|732.6|732|732.6|732|732.6|732|732.6|732|5
1630983300000|2021-09-07 02:55:00|732.4|731.8|732.6|732|732.6|732|732.4|731.8|5
1630983600000|2021-09-07 03:00:00|732.9|732.3|732.9|732.3|732.9|732.3|732.9|732.3|6
1630983900000|2021-09-07 03:05:00|733.1|732.5|733.1|732.5|733.1|732.5|732.9|732.3|10
1630984200000|2021-09-07 03:10:00|733|732.4|732.9|732.3|733|732.4|732.9|732.3|15
1630984500000|2021-09-07 03:15:00|733.1|732.5|733.1|732.5|733.1|732.5|732.9|732.3|15
1630984800000|2021-09-07 03:20:00|732.9|732.3|733.9|733.3|734|733.4|732.9|732.3|98
1630985100000|2021-09-07 03:25:00|733.7|733.1|733.4|732.8|734|733.4|733.2|732.6|55
1630985400000|2021-09-07 03:30:00|733.5|732.9|733.4|732.8|733.6|733|733.4|732.8|13
1630985700000|2021-09-07 03:35:00|733.2|732.6|733.4|732.8|733.5|732.9|733.1|732.5|12
1630986000000|2021-09-07 03:40:00|733.3|732.7|733.4|732.8|733.4|732.8|733.1|732.5|8
1630986300000|2021-09-07 03:45:00|||||||||10
1630986600000|2021-09-07 03:50:00|733.5|732.9|733.6|733|733.6|733|733.5|732.9|12
1630986900000|2021-09-07 03:55:00|||||||||6
1630987200000|2021-09-07 04:00:00|||||||||9
1630987500000|2021-09-07 04:05:00|733.9|733.3|733.9|733.3|733.9|733.3|733.9|733.3|11
1630987800000|2021-09-07 04:10:00|||||||||9
1630988100000|2021-09-07 04:15:00|733.7|733.1|733.6|733|733.7|733.1|733.6|733|2
1630988400000|2021-09-07 04:20:00|||||||||5
1630988700000|2021-09-07 04:25:00|733.9|733.3|734.4|733.8|734.4|733.8|733.9|733.3|19
1630989000000|2021-09-07 04:30:00|734.1|733.5|734.1|733.5|734.9|734.3|733.9|733.3|41
1630989300000|2021-09-07 04:35:00|734|733.4|734|733.4|734.1|733.5|734|733.4|8
1630989600000|2021-09-07 04:40:00|733.7|733.1|733.4|732.8|733.7|733.1|733.4|732.8|59
1630989900000|2021-09-07 04:45:00|733.1|732.5|733.6|733|733.6|733|733|732.4|29
1630990200000|2021-09-07 04:50:00|733.9|733.3|733.7|733.1|733.9|733.3|733.7|733.1|2
1630990500000|2021-09-07 04:55:00|733.8|733.2|734|733.4|734.1|733.5|733.8|733.2|19
1630990800000|2021-09-07 05:00:00|733.9|733.3|734.1|733.5|734.1|733.5|733.9|733.3|35
1630991100000|2021-09-07 05:05:00|734|733.4|733.4|732.8|734.3|733.7|733.2|732.6|144
1630991400000|2021-09-07 05:10:00|733.5|732.9|733.4|732.8|733.5|732.9|733.4|732.8|9
1630991700000|2021-09-07 05:15:00|733.1|732.5|733.4|732.8|733.5|732.9|732.9|732.3|17
1630992000000|2021-09-07 05:20:00|733.1|732.5|733.1|732.5|733.3|732.7|733.1|732.5|3
1630992300000|2021-09-07 05:25:00|732.9|732.3|732.9|732.3|733|732.4|732.9|732.3|16
1630992600000|2021-09-07 05:30:00|||||||||5
1630992900000|2021-09-07 05:35:00|733.1|732.5|733.1|732.5|733.1|732.5|732.9|732.3|24
1630993200000|2021-09-07 05:40:00|733.4|732.8|733.4|732.8|733.4|732.8|733.1|732.5|17
1630993500000|2021-09-07 05:45:00|733.5|732.9|733.6|733|733.6|733|733.5|732.9|13
1630993800000|2021-09-07 05:50:00|733.7|733.1|733.6|733|733.7|733.1|733.6|733|1
1630994100000|2021-09-07 05:55:00|733.7|733.1|733.6|733|733.9|733.3|733.4|732.8|5
1630994400000|2021-09-07 06:00:00|733.5|732.9|733.9|733.3|733.9|733.3|733.4|732.8|28
1630994700000|2021-09-07 06:05:00|734.1|733.5|734.1|733.5|734.1|733.5|733.9|733.3|39
1630995000000|2021-09-07 06:10:00|733.9|733.3|733.6|733|733.9|733.3|733.6|733|18
1630995300000|2021-09-07 06:15:00|733.9|733.3|733.4|732.8|733.9|733.3|733.4|732.8|22
1630995600000|2021-09-07 06:20:00|733.6|733|734.1|733.5|734.1|733.5|733.5|732.9|22
1630995900000|2021-09-07 06:25:00|733.9|733.3|734|733.4|734.2|733.6|733.9|733.3|23
1630996200000|2021-09-07 06:30:00|733.9|733.3|733.9|733.3|734.1|733.5|733.6|733|70
1630996500000|2021-09-07 06:35:00|734|733.4|734.1|733.5|734.4|733.8|734|733.4|10
1630996800000|2021-09-07 06:40:00|734|733.4|733.9|733.3|734|733.4|733.9|733.3|40
1630997100000|2021-09-07 06:45:00|733.4|732.8|733.8|733.2|733.9|733.3|733.4|732.8|23
1630997400000|2021-09-07 06:50:00|733.7|733.1|733.6|733|733.7|733.1|733.6|733|6
1630997700000|2021-09-07 06:55:00|733.5|732.9|734.1|733.5|734.1|733.5|733.4|732.8|12
1630998000000|2021-09-07 07:00:00|734|733.4|732.9|732.3|734.4|733.8|732.9|732.3|51
1630998300000|2021-09-07 07:05:00|732.6|732|732.6|732|732.7|732.1|732.6|732|57
1630998600000|2021-09-07 07:10:00|732.5|731.9|730.9|730.3|732.6|732|730.9|730.3|227
1630998900000|2021-09-07 07:15:00|731.4|730.8|731.9|731.3|732.1|731.5|731.1|730.5|81
1630999200000|2021-09-07 07:20:00|731.8|731.2|731.9|731.3|731.9|731.3|731.6|731|19
1630999500000|2021-09-07 07:25:00|731.8|731.2|732.2|731.6|732.2|731.6|731.8|731.2|29
1630999800000|2021-09-07 07:30:00|731.9|731.3|731.2|730.6|732.2|731.6|731.2|730.6|20
1631000100000|2021-09-07 07:35:00|731.4|730.8|731.6|731|731.9|731.3|731.4|730.8|140
1631000400000|2021-09-07 07:40:00|731.4|730.8|731.9|731.3|731.9|731.3|731.4|730.8|22
1631000700000|2021-09-07 07:45:00|732.2|731.6|733.2|732.6|733.2|732.6|732.2|731.6|33
1631001000000|2021-09-07 07:50:00|733.3|732.7|733.7|733.1|733.7|733.1|733.3|732.7|11
1631001300000|2021-09-07 07:55:00|733.4|732.8|733.9|733.3|733.9|733.3|732.9|732.3|27
1631001600000|2021-09-07 08:00:00|733.7|733.1|732.4|731.8|733.7|733.1|732.3|731.7|47
1631001900000|2021-09-07 08:05:00|732.5|731.9|731.4|730.8|732.8|732.2|731.4|730.8|66
1631002200000|2021-09-07 08:10:00|731.2|730.6|731.7|731.1|731.8|731.2|730.9|730.3|25
1631002500000|2021-09-07 08:15:00|731.9|731.3|731.7|731.1|732.5|731.9|731.7|731.1|23
1631002800000|2021-09-07 08:20:00|731.8|731.2|731.8|731.2|731.8|731.2|731.4|730.8|20
1631003100000|2021-09-07 08:25:00|731.9|731.3|732.2|731.6|732.2|731.6|731.7|731.1|19
1631003400000|2021-09-07 08:30:00|732.1|731.5|731.9|731.3|732.2|731.6|731.9|731.3|22
1631003700000|2021-09-07 08:35:00|732|731.4|732.2|731.6|732.3|731.7|731.9|731.3|13
1631004000000|2021-09-07 08:40:00|732.4|731.8|732.4|731.8|732.4|731.8|732.2|731.6|16
1631004300000|2021-09-07 08:45:00|732.2|731.6|732.4|731.8|732.4|731.8|730.9|730.3|170
1631004600000|2021-09-07 08:50:00|732.5|731.9|731.3|730.7|732.6|732|731.1|730.5|106
1631004900000|2021-09-07 08:55:00|731.5|730.9|731.9|731.3|732|731.4|731.5|730.9|34
1631005200000|2021-09-07 09:00:00|731.8|731.2|732|731.4|732.1|731.5|731.6|731|10
1631005500000|2021-09-07 09:05:00|731.9|731.3|732.3|731.7|732.3|731.7|731.8|731.2|25
1631005800000|2021-09-07 09:10:00|732.1|731.5|731.5|730.9|732.1|731.5|731.4|730.8|13
1631006100000|2021-09-07 09:15:00|731.6|731|730.1|729.5|731.6|731|730.1|729.5|39
1631006400000|2021-09-07 09:20:00|729.9|729.3|729.4|728.8|729.9|729.3|729.4|728.8|36
1631006700000|2021-09-07 09:25:00|729.8|729.2|729.5|728.9|729.9|729.3|728.9|728.3|68
1631007000000|2021-09-07 09:30:00|729.4|728.8|729.6|729|729.9|729.3|728.9|728.3|85
1631007300000|2021-09-07 09:35:00|729.4|728.8|729.9|729.3|730.1|729.5|729.1|728.5|113
1631007600000|2021-09-07 09:40:00|729.8|729.2|729.4|728.8|729.9|729.3|729.1|728.5|84
1631007900000|2021-09-07 09:45:00|729.1|728.5|729.3|728.7|729.5|728.9|728.9|728.3|112
1631008200000|2021-09-07 09:50:00|729.2|728.6|729.4|728.8|729.4|728.8|728.9|728.3|79
1631008500000|2021-09-07 09:55:00|729.3|728.7|729.4|728.8|729.4|728.8|728.8|728.2|28
1631008800000|2021-09-07 10:00:00|729.7|729.1|728.9|728.3|729.9|729.3|728.7|728.1|47
1631009100000|2021-09-07 10:05:00|728.7|728.1|728.9|728.3|729|728.4|728.7|728.1|35
1631009400000|2021-09-07 10:10:00|728.8|728.2|729.5|728.9|729.7|729.1|728.8|728.2|25
1631009700000|2021-09-07 10:15:00|729.4|728.8|728.9|728.3|729.5|728.9|728.4|727.8|73
1631010000000|2021-09-07 10:20:00|729|728.4|729.9|729.3|729.9|729.3|729|728.4|22
1631010300000|2021-09-07 10:25:00|729.7|729.1|729.8|729.2|730.4|729.8|729.7|729.1|41
1631010600000|2021-09-07 10:30:00|729.9|729.3|730.4|729.8|730.4|729.8|729.5|728.9|38
1631010900000|2021-09-07 10:35:00|730.2|729.6|730.2|729.6|730.4|729.8|729.8|729.2|22
1631011200000|2021-09-07 10:40:00|730.4|729.8|730.4|729.8|730.4|729.8|729.9|729.3|22
1631011500000|2021-09-07 10:45:00|730.5|729.9|730.4|729.8|730.6|730|730.2|729.6|31
1631011800000|2021-09-07 10:50:00|730.3|729.7|730.7|730.1|730.7|730.1|729.9|729.3|24
1631012100000|2021-09-07 10:55:00|730.8|730.2|731.7|731.1|731.9|731.3|730.4|729.8|69
1631012400000|2021-09-07 11:00:00|731.5|730.9|731.4|730.8|731.7|731.1|730.9|730.3|47
1631012700000|2021-09-07 11:05:00|731.3|730.7|730.8|730.2|731.4|730.8|730.7|730.1|21
1631013000000|2021-09-07 11:10:00|731|730.4|730.8|730.2|731.2|730.6|730.8|730.2|25
1631013300000|2021-09-07 11:15:00|730.7|730.1|731.4|730.8|731.4|730.8|730.5|729.9|30
1631013600000|2021-09-07 11:20:00|731.6|731|731.4|730.8|731.7|731.1|730.7|730.1|70
1631013900000|2021-09-07 11:25:00|731.2|730.6|731|730.4|731.3|730.7|730.7|730.1|39
1631014200000|2021-09-07 11:30:00|730.9|730.3|730.3|729.7|731|730.4|730|729.4|73
1631014500000|2021-09-07 11:35:00|730.2|729.6|729.7|729.1|730.4|729.8|729.7|729.1|37
1631014800000|2021-09-07 11:40:00|729.8|729.2|729.7|729.1|730.1|729.5|729.6|729|60
1631015100000|2021-09-07 11:45:00|729.4|728.8|728.4|727.8|729.4|728.8|728.4|727.8|89
1631015400000|2021-09-07 11:50:00|728.3|727.7|729.2|728.6|729.2|728.6|728.2|727.6|57
1631015700000|2021-09-07 11:55:00|728.9|728.3|728.4|727.8|729.2|728.6|728.2|727.6|43
1631016000000|2021-09-07 12:00:00|728.3|727.7|727.2|726.6|728.8|728.2|727.2|726.6|90
1631016300000|2021-09-07 12:05:00|727.3|726.7|726.3|725.7|727.3|726.7|725.9|725.3|153
1631016600000|2021-09-07 12:10:00|726.4|725.8|726|725.4|726.4|725.8|725.7|725.1|110
1631016900000|2021-09-07 12:15:00|725.9|725.3|726.2|725.6|726.4|725.8|725.7|725.1|69
1631017200000|2021-09-07 12:20:00|726|725.4|726.2|725.6|726.2|725.6|725.7|725.1|217
1631017500000|2021-09-07 12:25:00|726.5|725.9|727|726.4|727|726.4|726.2|725.6|73
1631017800000|2021-09-07 12:30:00|727.5|726.9|727.7|727.1|728|727.4|726.5|725.9|169
1631018100000|2021-09-07 12:35:00|727.5|726.9|728.1|727.5|728.2|727.6|727.5|726.9|65
1631018400000|2021-09-07 12:40:00|728|727.4|728|727.4|728.5|727.9|727.5|726.9|176
1631021400000|2021-09-07 13:30:00|729.2|728.6|721|720.4|729.2|728.6|720.2|719.6|1574
1631021700000|2021-09-07 13:35:00|720.7|720.1|722.7|722.1|723.3|722.7|720.5|719.9|550
1631022000000|2021-09-07 13:40:00|722.5|721.9|721|720.4|723|722.4|720.7|720.1|653
1631022300000|2021-09-07 13:45:00|720.7|720.1|720.2|719.6|720.7|720.1|719|718.4|526
1631022600000|2021-09-07 13:50:00|719.9|719.3|717|716.4|720|719.4|717|716.4|886
1631022900000|2021-09-07 13:55:00|717.2|716.6|717.3|716.7|717.8|717.2|716.5|715.9|485
1631023200000|2021-09-07 14:00:00|717.2|716.6|716.3|715.7|717.5|716.9|715.8|715.2|550
1631023500000|2021-09-07 14:05:00|716.4|715.8|717.5|716.9|717.8|717.2|716|715.4|449
1631023800000|2021-09-07 14:10:00|717.7|717.1|719.2|718.6|719.5|718.9|717|716.4|431
1631024100000|2021-09-07 14:15:00|719.1|718.5|718.5|717.9|719.1|718.5|718|717.4|231
1631024400000|2021-09-07 14:20:00|718.7|718.1|719|718.4|720.7|720.1|718.7|718.1|313
1631024700000|2021-09-07 14:25:00|718.9|718.3|718.8|718.2|719.5|718.9|718.5|717.9|246
1631025000000|2021-09-07 14:30:00|718.7|718.1|718.8|718.2|719|718.4|717.8|717.2|201
1631025300000|2021-09-07 14:35:00|718.5|717.9|718|717.4|719.3|718.7|718|717.4|262
1631025600000|2021-09-07 14:40:00|718.2|717.6|718.5|717.9|718.8|718.2|718|717.4|198
1631025900000|2021-09-07 14:45:00|718.4|717.8|719.3|718.7|719.8|719.2|718.3|717.7|263
1631026200000|2021-09-07 14:50:00|719.1|718.5|718.5|717.9|719.3|718.7|718.3|717.7|183
1631026500000|2021-09-07 14:55:00|718.3|717.7|717.9|717.3|718.3|717.7|715.8|715.2|594
1631026800000|2021-09-07 15:00:00|717.8|717.2|718.1|717.5|718.3|717.7|717.4|716.8|214
1631027100000|2021-09-07 15:05:00|717.9|717.3|717.3|716.7|717.9|717.3|716.8|716.2|199
1631027400000|2021-09-07 15:10:00|717.1|716.5|717.7|717.1|718.6|718|716.8|716.2|266
1631027700000|2021-09-07 15:15:00|717.6|717|717.6|717|718.1|717.5|716.9|716.3|149
1631028000000|2021-09-07 15:20:00|717.4|716.8|718.1|717.5|718.2|717.6|717.1|716.5|208
1631028300000|2021-09-07 15:25:00|717.8|717.2|719.3|718.7|720|719.4|717.7|717.1|299
1631028600000|2021-09-07 15:30:00|719.1|718.5|720.5|719.9|720.8|720.2|718.9|718.3|322
1631028900000|2021-09-07 15:35:00|720.6|720|720.3|719.7|721.1|720.5|720.3|719.7|225
1631029200000|2021-09-07 15:40:00|720.5|719.9|720.8|720.2|720.8|720.2|720.3|719.7|228
1631029500000|2021-09-07 15:45:00|720.5|719.9|721|720.4|721|720.4|720|719.4|150
1631029800000|2021-09-07 15:50:00|720.8|720.2|721.1|720.5|721.5|720.9|720.8|720.2|193
1631030100000|2021-09-07 15:55:00|721|720.4|719.8|719.2|721.3|720.7|719.6|719|332
1631030400000|2021-09-07 16:00:00|719.7|719.1|719.3|718.7|719.8|719.2|719.1|718.5|172
1631030700000|2021-09-07 16:05:00|719.1|718.5|719.1|718.5|719.3|718.7|718.8|718.2|101
1631031000000|2021-09-07 16:10:00|719.3|718.7|718.8|718.2|719.3|718.7|718.6|718|124
1631031300000|2021-09-07 16:15:00|719|718.4|717.8|717.2|719|718.4|717.6|717|75
1631031600000|2021-09-07 16:20:00|717.7|717.1|718.3|717.7|718.6|718|717.6|717|132
1631031900000|2021-09-07 16:25:00|718.6|718|717.8|717.2|718.8|718.2|717.8|717.2|143
1631032200000|2021-09-07 16:30:00|718|717.4|717.3|716.7|718.2|717.6|717.3|716.7|131
1631032500000|2021-09-07 16:35:00|717.2|716.6|718.3|717.7|718.3|717.7|717.2|716.6|155
1631032800000|2021-09-07 16:40:00|718.1|717.5|718.2|717.6|718.3|717.7|718.1|717.5|53
1631033100000|2021-09-07 16:45:00|718.1|717.5|718.6|718|718.8|718.2|717.8|717.2|143
1631033400000|2021-09-07 16:50:00|718.3|717.7|718.1|717.5|718.3|717.7|718.1|717.5|168
1631033700000|2021-09-07 16:55:00|718.2|717.6|718.8|718.2|719.1|718.5|718.1|717.5|227
1631034000000|2021-09-07 17:00:00|719.1|718.5|718.8|718.2|719.1|718.5|718.8|718.2|118
1631034300000|2021-09-07 17:05:00|718.6|718|718.8|718.2|719.1|718.5|718.3|717.7|140
1631034600000|2021-09-07 17:10:00|718.7|718.1|719.1|718.5|719.1|718.5|718.6|718|100
1631034900000|2021-09-07 17:15:00|719|718.4|719.3|718.7|719.6|719|718.8|718.2|169
1631035200000|2021-09-07 17:20:00|719.1|718.5|719.3|718.7|719.8|719.2|719.1|718.5|100
1631035500000|2021-09-07 17:25:00|719.6|719|719.1|718.5|719.6|719|719.1|718.5|185
1631035800000|2021-09-07 17:30:00|719.3|718.7|719.8|719.2|719.8|719.2|719.3|718.7|127
1631036100000|2021-09-07 17:35:00|719.7|719.1|719.6|719|719.8|719.2|719.4|718.8|130
1631036400000|2021-09-07 17:40:00|719.4|718.8|720.1|719.5|720.1|719.5|719.3|718.7|190
1631036700000|2021-09-07 17:45:00|720.4|719.8|721.3|720.7|721.3|720.7|720.3|719.7|267
1631037000000|2021-09-07 17:50:00|721.5|720.9|720.7|720.1|721.6|721|720.3|719.7|388
1631037300000|2021-09-07 17:55:00|720.6|720|722.3|721.7|723|722.4|720.6|720|805
1631037600000|2021-09-07 18:00:00|721.8|721.2|721.1|720.5|721.8|721.2|720.8|720.2|385
1631037900000|2021-09-07 18:05:00|721|720.4|720.6|720|721.1|720.5|718.8|718.2|442
1631038200000|2021-09-07 18:10:00|720.5|719.9|721.7|721.1|721.7|721.1|720|719.4|2590
1631038500000|2021-09-07 18:15:00|721.5|720.9|721.8|721.2|722|721.4|721.5|720.9|536
1631059200000|2021-09-08 00:00:00|721.9|721.3|723|722.4|723|722.4|721.5|720.9|162
1631059500000|2021-09-08 00:05:00|722.7|722.1|722.5|721.9|722.7|722.1|721.7|721.1|91
1631059800000|2021-09-08 00:10:00|723|722.4|723.2|722.6|723.4|722.8|722.8|722.2|42
1631060100000|2021-09-08 00:15:00|723.4|722.8|723.7|723.1|723.8|723.2|723.2|722.6|48
1631060400000|2021-09-08 00:20:00|723.5|722.9|723.5|722.9|723.7|723.1|723.2|722.6|25
1631060700000|2021-09-08 00:25:00|723.7|723.1|723.2|722.6|723.7|723.1|723.2|722.6|57
1631061000000|2021-09-08 00:30:00|723.5|722.9|724|723.4|724|723.4|723.5|722.9|10
1631061300000|2021-09-08 00:35:00|723.7|723.1|724.2|723.6|724.2|723.6|723.7|723.1|21
1631061600000|2021-09-08 00:40:00|724|723.4|724.7|724.1|724.7|724.1|724|723.4|21
1631061900000|2021-09-08 00:45:00|724.5|723.9|724.7|724.1|724.8|724.2|724.5|723.9|33
1631062200000|2021-09-08 00:50:00|725|724.4|724.9|724.3|725|724.4|724.7|724.1|13
1631062500000|2021-09-08 00:55:00|725|724.4|724.5|723.9|725|724.4|724.5|723.9|11
1631062800000|2021-09-08 01:00:00|724.3|723.7|724|723.4|724.7|724.1|723.7|723.1|69
1631063100000|2021-09-08 01:05:00|724.1|723.5|724.5|723.9|724.5|723.9|724.1|723.5|14
1631063400000|2021-09-08 01:10:00|724.3|723.7|724.5|723.9|724.5|723.9|724.2|723.6|8
1631063700000|2021-09-08 01:15:00|724.3|723.7|724.1|723.5|724.5|723.9|724.1|723.5|29
1631064000000|2021-09-08 01:20:00|724.2|723.6|724.2|723.6|724.3|723.7|724.2|723.6|7
1631064300000|2021-09-08 01:25:00|724.3|723.7|724.5|723.9|724.5|723.9|724.2|723.6|15
1631064600000|2021-09-08 01:30:00|724.2|723.6|724.5|723.9|724.5|723.9|724.2|723.6|15
1631064900000|2021-09-08 01:35:00|||||||||4
1631065200000|2021-09-08 01:40:00|724.7|724.1|724.7|724.1|724.7|724.1|724.7|724.1|20
1631065500000|2021-09-08 01:45:00|724.9|724.3|724.7|724.1|724.9|724.3|724.7|724.1|10
1631065800000|2021-09-08 01:50:00|724.6|724|724.7|724.1|724.7|724.1|724.5|723.9|14
1631066100000|2021-09-08 01:55:00|724.5|723.9|724.5|723.9|724.5|723.9|724.5|723.9|2
1631066400000|2021-09-08 02:00:00|724.6|724|724.2|723.6|724.6|724|724.2|723.6|5
1631066700000|2021-09-08 02:05:00|724|723.4|724|723.4|724|723.4|723.7|723.1|13
1631067000000|2021-09-08 02:10:00|724.1|723.5|724.2|723.6|724.3|723.7|724.1|723.5|6
1631067300000|2021-09-08 02:15:00|724|723.4|724|723.4|724.2|723.6|724|723.4|5
1631067600000|2021-09-08 02:20:00|||||||||2
1631067900000|2021-09-08 02:25:00|||||||||1
1631068200000|2021-09-08 02:30:00|723.7|723.1|724|723.4|724|723.4|723.7|723.1|14
1631068500000|2021-09-08 02:35:00|723.9|723.3|724|723.4|724|723.4|723.7|723.1|12
1631068800000|2021-09-08 02:40:00|723.5|722.9|723.5|722.9|723.5|722.9|723.5|722.9|22
1631069100000|2021-09-08 02:45:00|||||||||11
1631069400000|2021-09-08 02:50:00|723.7|723.1|723.2|722.6|724|723.4|723.2|722.6|23
1631069700000|2021-09-08 02:55:00|723.3|722.7|722.7|722.1|723.3|722.7|722.7|722.1|12
1631070000000|2021-09-08 03:00:00|723|722.4|723|722.4|723.1|722.5|723|722.4|8
1631070300000|2021-09-08 03:05:00|722.8|722.2|723|722.4|723|722.4|722.7|722.1|9
1631070600000|2021-09-08 03:10:00|722.7|722.1|722.9|722.3|722.9|722.3|722.7|722.1|11
1631070900000|2021-09-08 03:15:00|723|722.4|722.7|722.1|723|722.4|722.7|722.1|6
1631071200000|2021-09-08 03:20:00|722.3|721.7|722.2|721.6|722.5|721.9|721.7|721.1|37
1631071500000|2021-09-08 03:25:00|722|721.4|722|721.4|722.2|721.6|722|721.4|12
1631071800000|2021-09-08 03:30:00|721.9|721.3|721.8|721.2|722|721.4|721.7|721.1|4
1631072100000|2021-09-08 03:35:00|721.9|721.3|722|721.4|722|721.4|721.7|721.1|6
1631072400000|2021-09-08 03:40:00|721.9|721.3|721.9|721.3|722|721.4|721.7|721.1|15
1631072700000|2021-09-08 03:45:00|721.8|721.2|722|721.4|722|721.4|721.8|721.2|19
1631073000000|2021-09-08 03:50:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|14
1631073300000|2021-09-08 03:55:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|4
1631073600000|2021-09-08 04:00:00|||||||||5
1631073900000|2021-09-08 04:05:00|722.7|722.1|722.5|721.9|722.7|722.1|722.5|721.9|4
1631074200000|2021-09-08 04:10:00|722.3|721.7|722.5|721.9|722.5|721.9|722.3|721.7|13
1631074500000|2021-09-08 04:15:00|722.2|721.6|722|721.4|722.5|721.9|722|721.4|11
1631074800000|2021-09-08 04:20:00|722.2|721.6|722.3|721.7|722.3|721.7|722.2|721.6|6
1631075100000|2021-09-08 04:25:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|6
1631075400000|2021-09-08 04:30:00|722.6|722|722.6|722|722.7|722.1|722.6|722|11
1631075700000|2021-09-08 04:35:00|722.5|721.9|722.7|722.1|722.7|722.1|722.5|721.9|0
1631076000000|2021-09-08 04:40:00|722.6|722|722.6|722|722.7|722.1|722.5|721.9|1
1631076300000|2021-09-08 04:45:00|723|722.4|722.9|722.3|723|722.4|722.7|722.1|10
1631076600000|2021-09-08 04:50:00|722.7|722.1|722.7|722.1|722.8|722.2|722.7|722.1|0
1631077200000|2021-09-08 05:00:00|722.6|722|722.6|722|722.7|722.1|722.6|722|5
1631077500000|2021-09-08 05:05:00|722.5|721.9|722.6|722|722.7|722.1|722.5|721.9|5
1631077800000|2021-09-08 05:10:00|722.7|722.1|722.7|722.1|722.7|722.1|722.6|722|0
1631078100000|2021-09-08 05:15:00|722.9|722.3|722.9|722.3|723|722.4|722.9|722.3|6
1631078400000|2021-09-08 05:20:00|723|722.4|723|722.4|723.3|722.7|722.9|722.3|10
1631078700000|2021-09-08 05:25:00|723.2|722.6|723.2|722.6|723.2|722.6|723.1|722.5|6
1631079000000|2021-09-08 05:30:00|723.3|722.7|722.9|722.3|723.3|722.7|722.7|722.1|20
1631079300000|2021-09-08 05:35:00|722.7|722.1|722.7|722.1|722.9|722.3|722.7|722.1|5
1631079600000|2021-09-08 05:40:00|722.4|721.8|722.5|721.9|722.5|721.9|722.4|721.8|2
1631079900000|2021-09-08 05:45:00|722.6|722|722.5|721.9|722.7|722.1|722.5|721.9|12
1631080200000|2021-09-08 05:50:00|||||||||3
1631080500000|2021-09-08 05:55:00|722.7|722.1|722.2|721.6|722.7|722.1|722.2|721.6|10
1631080800000|2021-09-08 06:00:00|722|721.4|722|721.4|722.2|721.6|721.9|721.3|10
1631081100000|2021-09-08 06:05:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|20
1631081400000|2021-09-08 06:10:00|722.4|721.8|722.5|721.9|722.5|721.9|722.4|721.8|15
1631081700000|2021-09-08 06:15:00|722.4|721.8|722.2|721.6|722.5|721.9|722.2|721.6|32
1631082000000|2021-09-08 06:20:00|722|721.4|721.7|721.1|722.1|721.5|721.7|721.1|24
1631082300000|2021-09-08 06:25:00|721.5|720.9|721.8|721.2|721.8|721.2|721.5|720.9|20
1631082600000|2021-09-08 06:30:00|721.7|721.1|722|721.4|722|721.4|721.7|721.1|16
1631082900000|2021-09-08 06:35:00|721.9|721.3|721.8|721.2|721.9|721.3|721.7|721.1|6
1631083200000|2021-09-08 06:40:00|721.7|721.1|722.8|722.2|722.8|722.2|721.5|720.9|60
1631083500000|2021-09-08 06:45:00|722.5|721.9|723|722.4|723|722.4|722.5|721.9|33
1631083800000|2021-09-08 06:50:00|722.8|722.2|723|722.4|723|722.4|722.8|722.2|14
1631084100000|2021-09-08 06:55:00|723.3|722.7|722.9|722.3|723.3|722.7|722.8|722.2|57
1631084400000|2021-09-08 07:00:00|722.8|722.2|721.6|721|722.9|722.3|721.5|720.9|52
1631084700000|2021-09-08 07:05:00|721.5|720.9|722.4|721.8|722.4|721.8|721.5|720.9|29
1631085000000|2021-09-08 07:10:00|722.3|721.7|722|721.4|722.5|721.9|722|721.4|34
1631085300000|2021-09-08 07:15:00|721.9|721.3|722.3|721.7|722.8|722.2|721.5|720.9|187
1631085600000|2021-09-08 07:20:00|722.1|721.5|722.3|721.7|722.8|722.2|722.1|721.5|4
1631085900000|2021-09-08 07:25:00|722.1|721.5|722.5|721.9|723|722.4|722|721.4|18
1631086200000|2021-09-08 07:30:00|722.6|722|723.5|722.9|723.5|722.9|722.5|721.9|16
1631086500000|2021-09-08 07:35:00|723.3|722.7|724.5|723.9|724.5|723.9|723.1|722.5|47
1631086800000|2021-09-08 07:40:00|724.8|724.2|725.3|724.7|725.5|724.9|724.8|724.2|69
1631087100000|2021-09-08 07:45:00|725.1|724.5|724.9|724.3|725.3|724.7|724.5|723.9|27
1631087400000|2021-09-08 07:50:00|725|724.4|725.5|724.9|725.5|724.9|724.7|724.1|33
1631087700000|2021-09-08 07:55:00|725.4|724.8|724.9|724.3|725.5|724.9|724.9|724.3|16
1631088000000|2021-09-08 08:00:00|724.7|724.1|725|724.4|725|724.4|724.5|723.9|15
1631088300000|2021-09-08 08:05:00|724.8|724.2|723.8|723.2|724.8|724.2|723.8|723.2|38
1631088600000|2021-09-08 08:10:00|723.5|722.9|724|723.4|724|723.4|723.5|722.9|8
1631088900000|2021-09-08 08:15:00|724.3|723.7|724.1|723.5|724.3|723.7|724.1|723.5|67
1631089200000|2021-09-08 08:20:00|724|723.4|723.8|723.2|724|723.4|723.5|722.9|31
1631089500000|2021-09-08 08:25:00|723.5|722.9|724.2|723.6|724.3|723.7|723.3|722.7|90
1631089800000|2021-09-08 08:30:00|724|723.4|722.3|721.7|724|723.4|721.8|721.2|62
1631090100000|2021-09-08 08:35:00|722.4|721.8|723.6|723|723.7|723.1|722.3|721.7|119
1631090400000|2021-09-08 08:40:00|723.5|722.9|723.4|722.8|723.5|722.9|723|722.4|13
1631090700000|2021-09-08 08:45:00|723.5|722.9|722.8|722.2|723.5|722.9|722.3|721.7|604
1631091000000|2021-09-08 08:50:00|722.9|722.3|723.1|722.5|723.1|722.5|722.8|722.2|5
1631091300000|2021-09-08 08:55:00|723.2|722.6|722.3|721.7|723.3|722.7|722.1|721.5|28
1631091600000|2021-09-08 09:00:00|722.2|721.6|721.8|721.2|722.2|721.6|721.6|721|372
1631091900000|2021-09-08 09:05:00|721.7|721.1|722.1|721.5|722.3|721.7|721.6|721|13
1631092200000|2021-09-08 09:10:00|721.9|721.3|723.6|723|723.8|723.2|721.8|721.2|97
1631092500000|2021-09-08 09:15:00|723.7|723.1|723.6|723|723.8|723.2|723.1|722.5|30
1631092800000|2021-09-08 09:20:00|723.7|723.1|723.5|722.9|724.2|723.6|723.3|722.7|44
1631093100000|2021-09-08 09:25:00|723.3|722.7|723|722.4|723.6|723|722.8|722.2|13
1631093400000|2021-09-08 09:30:00|723.1|722.5|722.3|721.7|723.1|722.5|722.2|721.6|17
1631093700000|2021-09-08 09:35:00|722.4|721.8|722.6|722|722.6|722|722.1|721.5|14
1631094000000|2021-09-08 09:40:00|723.2|722.6|723.4|722.8|723.6|723|722.5|721.9|134
1631094300000|2021-09-08 09:45:00|723|722.4|723.1|722.5|723.6|723|722.8|722.2|53
1631094600000|2021-09-08 09:50:00|722.9|722.3|722.6|722|723.1|722.5|722.3|721.7|8
1631094900000|2021-09-08 09:55:00|722.8|722.2|722.8|722.2|722.9|722.3|722.6|722|16
1631095200000|2021-09-08 10:00:00|723|722.4|723.2|722.6|724.3|723.7|723|722.4|264
1631095500000|2021-09-08 10:05:00|723.3|722.7|722.8|722.2|723.6|723|722.8|722.2|28
1631095800000|2021-09-08 10:10:00|722.5|721.9|722.3|721.7|722.5|721.9|722.1|721.5|34
1631096100000|2021-09-08 10:15:00|722.6|722|722.3|721.7|722.8|722.2|722.3|721.7|21
1631096400000|2021-09-08 10:20:00|722.4|721.8|722.3|721.7|722.4|721.8|721.6|721|33
1631096700000|2021-09-08 10:25:00|722.5|721.9|722.7|722.1|722.8|722.2|722.1|721.5|22
1631097000000|2021-09-08 10:30:00|722.8|722.2|721.6|721|722.8|722.2|721.6|721|20
1631097300000|2021-09-08 10:35:00|721.7|721.1|722.3|721.7|722.5|721.9|721.6|721|58
1631097600000|2021-09-08 10:40:00|722.4|721.8|722.1|721.5|722.4|721.8|722.1|721.5|15
1631097900000|2021-09-08 10:45:00|722.2|721.6|722.4|721.8|722.4|721.8|722.1|721.5|3
1631098200000|2021-09-08 10:50:00|722.2|721.6|721.9|721.3|722.2|721.6|721.6|721|8
1631098500000|2021-09-08 10:55:00|722|721.4|721.6|721|722.1|721.5|721.6|721|44
1631098800000|2021-09-08 11:00:00|721.7|721.1|721.6|721|721.9|721.3|721.6|721|28
1631099100000|2021-09-08 11:05:00|722|721.4|721.9|721.3|722.1|721.5|721.6|721|17
1631099400000|2021-09-08 11:10:00|722|721.4|722|721.4|722.1|721.5|721.7|721.1|8
1631099700000|2021-09-08 11:15:00|722.1|721.5|722.7|722.1|722.9|722.3|722|721.4|18
1631100000000|2021-09-08 11:20:00|722.6|722|722.7|722.1|723.1|722.5|722.6|722|32
1631100300000|2021-09-08 11:25:00|722.9|722.3|722.4|721.8|722.9|722.3|722.4|721.8|18
1631100600000|2021-09-08 11:30:00|721.7|721.1|721.9|721.3|722.1|721.5|721.7|721.1|55
1631100900000|2021-09-08 11:35:00|721.6|721|721.7|721.1|721.9|721.3|720.9|720.3|52
1631101200000|2021-09-08 11:40:00|721.5|720.9|720.5|719.9|721.5|720.9|720.2|719.6|48
1631101500000|2021-09-08 11:45:00|720.4|719.8|721|720.4|721.2|720.6|720.4|719.8|23
1631101800000|2021-09-08 11:50:00|720.9|720.3|721.1|720.5|721.1|720.5|720.6|720|39
1631102100000|2021-09-08 11:55:00|721|720.4|720.6|720|721|720.4|720.1|719.5|37
1631102400000|2021-09-08 12:00:00|720.9|720.3|721.9|721.3|721.9|721.3|720.6|720|27
1631102700000|2021-09-08 12:05:00|722|721.4|722.6|722|722.9|722.3|721.9|721.3|36
1631103000000|2021-09-08 12:10:00|722.5|721.9|722.7|722.1|723.4|722.8|722.4|721.8|89
1631103300000|2021-09-08 12:15:00|722.6|722|722.1|721.5|722.6|722|722.1|721.5|29
1631103600000|2021-09-08 12:20:00|722.4|721.8|722.8|722.2|723.1|722.5|721.9|721.3|175
1631103900000|2021-09-08 12:25:00|723|722.4|723.7|723.1|723.8|723.2|723|722.4|53
1631104200000|2021-09-08 12:30:00|723.8|723.2|722.3|721.7|724|723.4|722.1|721.5|58
1631104500000|2021-09-08 12:35:00|722.6|722|721.3|720.7|722.6|722|721.3|720.7|158
1631104800000|2021-09-08 12:40:00|721.2|720.6|722.2|721.6|722.6|722|721.2|720.6|125
1631107800000|2021-09-08 13:30:00|721.5|720.9|716.4|715.8|722.8|722.2|715.6|715|1485
1631108100000|2021-09-08 13:35:00|716.2|715.6|716.5|715.9|717.5|716.9|715.9|715.3|720
1631108400000|2021-09-08 13:40:00|716.4|715.8|714.4|713.8|717.1|716.5|714.1|713.5|672
1631108700000|2021-09-08 13:45:00|714.3|713.7|713.7|713.1|714.9|714.3|713.2|712.6|664
1631109000000|2021-09-08 13:50:00|713.4|712.8|715.1|714.5|715.9|715.3|713.3|712.7|697
1631109300000|2021-09-08 13:55:00|714.9|714.3|714.9|714.3|715.1|714.5|713.7|713.1|398
1631109600000|2021-09-08 14:00:00|715.1|714.5|714.9|714.3|715.9|715.3|714.4|713.8|333
1631109900000|2021-09-08 14:05:00|715|714.4|713.4|712.8|715.4|714.8|713.4|712.8|367
1631110200000|2021-09-08 14:10:00|713.2|712.6|713.4|712.8|713.4|712.8|712|711.4|564
1631110500000|2021-09-08 14:15:00|713.3|712.7|711.9|711.3|713.3|712.7|711.9|711.3|241
1631110800000|2021-09-08 14:20:00|711.7|711.1|710.9|710.3|712.2|711.6|710.7|710.1|487
1631111100000|2021-09-08 14:25:00|711.2|710.6|710|709.4|711.2|710.6|709.7|709.1|604
1631111400000|2021-09-08 14:30:00|709.9|709.3|711.7|711.1|711.7|711.1|709.6|709|543
1631111700000|2021-09-08 14:35:00|711.8|711.2|711.4|710.8|712.1|711.5|710.4|709.8|345
1631112000000|2021-09-08 14:40:00|711.5|710.9|711.3|710.7|711.7|711.1|710.6|710|288
1631112300000|2021-09-08 14:45:00|711.4|710.8|711.8|711.2|712.1|711.5|710.4|709.8|185
1631112600000|2021-09-08 14:50:00|711.9|711.3|712.2|711.6|712.4|711.8|711.4|710.8|171
1631112900000|2021-09-08 14:55:00|712.1|711.5|712.4|711.8|712.4|711.8|711.7|711.1|169
1631113200000|2021-09-08 15:00:00|712.1|711.5|710.6|710|712.1|711.5|710.4|709.8|236
1631113500000|2021-09-08 15:05:00|710.7|710.1|710.4|709.8|710.9|710.3|710.1|709.5|215
1631113800000|2021-09-08 15:10:00|710.3|709.7|709.6|709|710.4|709.8|709.4|708.8|275
1631114100000|2021-09-08 15:15:00|709.5|708.9|711.4|710.8|711.6|711|709.1|708.5|307
1631114400000|2021-09-08 15:20:00|711.7|711.1|712.5|711.9|712.6|712|711.1|710.5|443
1631114700000|2021-09-08 15:25:00|712.4|711.8|712.4|711.8|712.7|712.1|712.2|711.6|253
1631115000000|2021-09-08 15:30:00|712.6|712|711.2|710.6|712.6|712|711.2|710.6|139
1631115300000|2021-09-08 15:35:00|711.4|710.8|712.4|711.8|712.9|712.3|711.4|710.8|219
1631115600000|2021-09-08 15:40:00|712.3|711.7|713.4|712.8|713.4|712.8|712.1|711.5|106
1631115900000|2021-09-08 15:45:00|713.6|713|714.1|713.5|714.8|714.2|713.5|712.9|281
1631116200000|2021-09-08 15:50:00|714.4|713.8|713.9|713.3|714.6|714|713.6|713|175
1631116500000|2021-09-08 15:55:00|713.8|713.2|714.4|713.8|714.6|714|713.6|713|235
1631116800000|2021-09-08 16:00:00|714.1|713.5|713.4|712.8|714.4|713.8|713.4|712.8|157
1631117100000|2021-09-08 16:05:00|713.6|713|712.1|711.5|713.6|713|712.1|711.5|158
1631117400000|2021-09-08 16:10:00|712.3|711.7|712.4|711.8|712.4|711.8|711.9|711.3|134
1631117700000|2021-09-08 16:15:00|712.5|711.9|713.5|712.9|713.6|713|712.1|711.5|429
1631118000000|2021-09-08 16:20:00|713.6|713|714.4|713.8|714.4|713.8|713.3|712.7|175
1631118300000|2021-09-08 16:25:00|714.1|713.5|714.4|713.8|714.6|714|713.9|713.3|189
1631118600000|2021-09-08 16:30:00|714.1|713.5|714.4|713.8|714.4|713.8|713.9|713.3|134
1631118900000|2021-09-08 16:35:00|714.5|713.9|713.4|712.8|714.5|713.9|713.4|712.8|96
1631119200000|2021-09-08 16:40:00|713.2|712.6|713.4|712.8|713.8|713.2|713|712.4|99
1631119500000|2021-09-08 16:45:00|713.3|712.7|713.4|712.8|713.6|713|712.8|712.2|89
1631119800000|2021-09-08 16:50:00|713.1|712.5|712.1|711.5|713.3|712.7|712|711.4|124
1631120100000|2021-09-08 16:55:00|712.2|711.6|711.9|711.3|712.5|711.9|711.7|711.1|129
1631120400000|2021-09-08 17:00:00|712.1|711.5|712|711.4|712.1|711.5|711.4|710.8|168
1631120700000|2021-09-08 17:05:00|711.9|711.3|711.6|711|712.4|711.8|711.5|710.9|253
1631121000000|2021-09-08 17:10:00|711.9|711.3|711.6|711|712.1|711.5|711.4|710.8|68
1631121300000|2021-09-08 17:15:00|711.7|711.1|711.6|711|712.1|711.5|711.4|710.8|150
1631121600000|2021-09-08 17:20:00|711.9|711.3|712.4|711.8|712.9|712.3|711.9|711.3|123
1631121900000|2021-09-08 17:25:00|712.6|712|712.4|711.8|712.6|712|711.9|711.3|115
1631122200000|2021-09-08 17:30:00|712.3|711.7|712.1|711.5|712.6|712|711.9|711.3|71
1631122500000|2021-09-08 17:35:00|712.4|711.8|712.1|711.5|712.4|711.8|712.1|711.5|91
1631122800000|2021-09-08 17:40:00|711.9|711.3|711.4|710.8|712.1|711.5|711.4|710.8|74
1631123100000|2021-09-08 17:45:00|711.6|711|712.1|711.5|712.1|711.5|711.4|710.8|127
1631123400000|2021-09-08 17:50:00|712.4|711.8|710.4|709.8|712.4|711.8|710.4|709.8|272
1631123700000|2021-09-08 17:55:00|710.6|710|710.9|710.3|711.4|710.8|710.1|709.5|388
1631124000000|2021-09-08 18:00:00|711|710.4|710.6|710|711.4|710.8|710.6|710|389
1631124300000|2021-09-08 18:05:00|710.9|710.3|711.4|710.8|711.6|711|710.7|710.1|305
1631124600000|2021-09-08 18:10:00|711.5|710.9|712|711.4|712.4|711.8|710.9|710.3|1330
1631124900000|2021-09-08 18:15:00|711.9|711.3|711.8|711.2|712.3|711.7|711.6|711|638
1631145600000|2021-09-09 00:00:00|712.4|711.8|711.6|711|712.9|712.3|711.4|710.8|130
1631145900000|2021-09-09 00:05:00|711.5|710.9|711.5|710.9|711.6|711|711.4|710.8|34
1631146200000|2021-09-09 00:10:00|711.4|710.8|711.4|710.8|711.6|711|711.4|710.8|21
1631146500000|2021-09-09 00:15:00|711.6|711|711.6|711|711.9|711.3|711.4|710.8|31
1631146800000|2021-09-09 00:20:00|711.7|711.1|712.1|711.5|712.1|711.5|711.7|711.1|13
1631147100000|2021-09-09 00:25:00|711.9|711.3|711.9|711.3|712.4|711.8|711.9|711.3|36
1631147400000|2021-09-09 00:30:00|712|711.4|712.1|711.5|712.1|711.5|711.9|711.3|5
1631147700000|2021-09-09 00:35:00|711.6|711|711.8|711.2|711.9|711.3|711.6|711|12
1631148000000|2021-09-09 00:40:00|711.9|711.3|710.9|710.3|711.9|711.3|710.9|710.3|68
1631148300000|2021-09-09 00:45:00|710.6|710|710.4|709.8|710.6|710|709.9|709.3|59
1631148600000|2021-09-09 00:50:00|710.1|709.5|710.1|709.5|710.3|709.7|709.6|709|73
1631148900000|2021-09-09 00:55:00|710|709.4|710.1|709.5|710.4|709.8|710|709.4|12
1631149200000|2021-09-09 01:00:00|709.9|709.3|709.6|709|710.1|709.5|709.4|708.8|63
1631149500000|2021-09-09 01:05:00|709.9|709.3|709.9|709.3|710.1|709.5|709.9|709.3|10
1631149800000|2021-09-09 01:10:00|710.1|709.5|709.9|709.3|710.1|709.5|709.9|709.3|9
1631150100000|2021-09-09 01:15:00|710|709.4|710.1|709.5|710.1|709.5|709.9|709.3|13
1631150400000|2021-09-09 01:20:00|709.6|709|709.9|709.3|709.9|709.3|709.6|709|10
1631150700000|2021-09-09 01:25:00|709.8|709.2|709.9|709.3|709.9|709.3|709.8|709.2|14
1631151000000|2021-09-09 01:30:00|710.1|709.5|710.1|709.5|710.1|709.5|710.1|709.5|11
1631151300000|2021-09-09 01:35:00|710|709.4|710.1|709.5|710.1|709.5|710|709.4|29
1631151600000|2021-09-09 01:40:00|710|709.4|710.1|709.5|710.1|709.5|709.9|709.3|9
1631151900000|2021-09-09 01:45:00|709.9|709.3|709.9|709.3|710.1|709.5|709.9|709.3|11
1631152200000|2021-09-09 01:50:00|710.1|709.5|709.9|709.3|710.1|709.5|709.9|709.3|6
1631152500000|2021-09-09 01:55:00|709.8|709.2|709.6|709|709.8|709.2|709.4|708.8|13
1631152800000|2021-09-09 02:00:00|709.4|708.8|709.9|709.3|709.9|709.3|709.4|708.8|50
1631153100000|2021-09-09 02:05:00|710.1|709.5|709.9|709.3|710.1|709.5|709.9|709.3|9
1631153400000|2021-09-09 02:10:00|710.1|709.5|709.9|709.3|710.1|709.5|709.9|709.3|8
1631153700000|2021-09-09 02:15:00|||||||||28
1631154000000|2021-09-09 02:20:00|||||||||16
1631154300000|2021-09-09 02:25:00|||||||||2
1631154600000|2021-09-09 02:30:00|710|709.4|709.9|709.3|710|709.4|709.9|709.3|7
1631154900000|2021-09-09 02:35:00|710|709.4|709.9|709.3|710.1|709.5|709.9|709.3|1
1631155200000|2021-09-09 02:40:00|710|709.4|709.6|709|710.1|709.5|709.5|708.9|45
1631155500000|2021-09-09 02:45:00|709.5|708.9|709.6|709|709.6|709|709.4|708.8|10
1631155800000|2021-09-09 02:50:00|709.4|708.8|709.1|708.5|709.5|708.9|709.1|708.5|306
1631156100000|2021-09-09 02:55:00|709.2|708.6|709.4|708.8|709.4|708.8|709.1|708.5|4
1631156400000|2021-09-09 03:00:00|709.3|708.7|709.4|708.8|709.4|708.8|709.2|708.6|2
1631156700000|2021-09-09 03:05:00|709.3|708.7|709.4|708.8|709.4|708.8|709.2|708.6|4
1631157000000|2021-09-09 03:10:00|709.2|708.6|709.4|708.8|709.4|708.8|709.2|708.6|31
1631157300000|2021-09-09 03:15:00|709.7|709.1|709.5|708.9|709.7|709.1|709.5|708.9|6
1631157600000|2021-09-09 03:20:00|709.4|708.8|709.7|709.1|709.7|709.1|709.4|708.8|7
1631157900000|2021-09-09 03:25:00|709.5|708.9|710|709.4|710.3|709.7|709.5|708.9|16
1631158200000|2021-09-09 03:30:00|709.9|709.3|709.8|709.2|709.9|709.3|709.7|709.1|8
1631158500000|2021-09-09 03:35:00|709.7|709.1|709.9|709.3|709.9|709.3|709.7|709.1|4
1631158800000|2021-09-09 03:40:00|709.7|709.1|709.7|709.1|709.8|709.2|709.7|709.1|6
1631159400000|2021-09-09 03:50:00|||||||||13
1631159700000|2021-09-09 03:55:00|709.5|708.9|709.7|709.1|709.7|709.1|709.5|708.9|15
1631160000000|2021-09-09 04:00:00|||||||||4
1631160300000|2021-09-09 04:05:00|709.6|709|709.7|709.1|709.7|709.1|709.5|708.9|1
1631160600000|2021-09-09 04:10:00|709.4|708.8|709.7|709.1|709.7|709.1|709.4|708.8|8
1631160900000|2021-09-09 04:15:00|709.4|708.8|709.2|708.6|709.4|708.8|709.2|708.6|20
1631161200000|2021-09-09 04:20:00|||||||||6
1631161500000|2021-09-09 04:25:00|709.3|708.7|709.4|708.8|709.4|708.8|709.3|708.7|9
1631161800000|2021-09-09 04:30:00|709.2|708.6|709.2|708.6|709.2|708.6|709.2|708.6|7
1631162100000|2021-09-09 04:35:00|708.7|708.1|708.4|707.8|708.7|708.1|708.4|707.8|37
1631162400000|2021-09-09 04:40:00|||||||||4
1631162700000|2021-09-09 04:45:00|708.2|707.6|707.9|707.3|708.2|707.6|707.7|707.1|35
1631163000000|2021-09-09 04:50:00|||||||||3
1631163300000|2021-09-09 04:55:00|707.8|707.2|705.5|704.9|707.9|707.3|705.2|704.6|344
1631163600000|2021-09-09 05:00:00|705.7|705.1|706.5|705.9|706.5|705.9|705.6|705|19
1631163900000|2021-09-09 05:05:00|706.2|705.6|706.1|705.5|706.2|705.6|706.1|705.5|18
1631164200000|2021-09-09 05:10:00|706.2|705.6|706.2|705.6|706.5|705.9|706.1|705.5|12
1631164500000|2021-09-09 05:15:00|706.3|705.7|706.5|705.9|706.5|705.9|706.3|705.7|10
1631164800000|2021-09-09 05:20:00|706.4|705.8|706.5|705.9|706.5|705.9|706.2|705.6|18
1631165100000|2021-09-09 05:25:00|706.4|705.8|706.7|706.1|706.7|706.1|706.4|705.8|19
1631165400000|2021-09-09 05:30:00|706.8|706.2|706.6|706|706.9|706.3|706.6|706|16
1631165700000|2021-09-09 05:35:00|706.7|706.1|706.7|706.1|707|706.4|706.4|705.8|5
1631166000000|2021-09-09 05:40:00|706.5|705.9|706.7|706.1|707.3|706.7|706.5|705.9|26
1631166300000|2021-09-09 05:45:00|706.8|706.2|706.7|706.1|707.1|706.5|706.7|706.1|11
1631166600000|2021-09-09 05:50:00|706.8|706.2|706.2|705.6|706.8|706.2|706.2|705.6|8
1631166900000|2021-09-09 05:55:00|706.3|705.7|706.6|706|706.8|706.2|706.3|705.7|10
1631167200000|2021-09-09 06:00:00|706.7|706.1|706.3|705.7|706.7|706.1|706.3|705.7|3
1631167500000|2021-09-09 06:05:00|706.4|705.8|706.6|706|706.7|706.1|706.4|705.8|9
1631167800000|2021-09-09 06:10:00|706.3|705.7|707.2|706.6|707.2|706.6|706.3|705.7|16
1631168100000|2021-09-09 06:15:00|707.1|706.5|706.2|705.6|707.7|707.1|706.2|705.6|35
1631168400000|2021-09-09 06:20:00|706.3|705.7|706.6|706|706.7|706.1|706.3|705.7|9
1631168700000|2021-09-09 06:25:00|706.7|706.1|706.7|706.1|706.7|706.1|706.5|705.9|9
1631169000000|2021-09-09 06:30:00|706.8|706.2|706.8|706.2|707.1|706.5|706.8|706.2|7
1631169300000|2021-09-09 06:35:00|706.9|706.3|707.2|706.6|707.3|706.7|706.9|706.3|5
1631169600000|2021-09-09 06:40:00|706.9|706.3|706.9|706.3|707.2|706.6|706.8|706.2|13
1631169900000|2021-09-09 06:45:00|707|706.4|707.1|706.5|707.2|706.6|706.7|706.1|29
1631170200000|2021-09-09 06:50:00|707|706.4|706|705.4|707.4|706.8|705.9|705.3|27
1631170500000|2021-09-09 06:55:00|706.1|705.5|706.4|705.8|706.5|705.9|705.7|705.1|70
1631170800000|2021-09-09 07:00:00|706.2|705.6|705.4|704.8|706.2|705.6|705.4|704.8|43
1631171100000|2021-09-09 07:05:00|705.2|704.6|705.4|704.8|705.7|705.1|705.2|704.6|46
1631171400000|2021-09-09 07:10:00|705.5|704.9|705.9|705.3|705.9|705.3|705.2|704.6|34
1631171700000|2021-09-09 07:15:00|706.5|705.9|706.7|706.1|706.9|706.3|706.3|705.7|45
1631172000000|2021-09-09 07:20:00|706.6|706|706.7|706.1|706.7|706.1|706.6|706|18
1631172300000|2021-09-09 07:25:00|706.6|706|706.7|706.1|706.8|706.2|706.5|705.9|24
1631172600000|2021-09-09 07:30:00|706.6|706|706.7|706.1|706.7|706.1|706.4|705.8|10
1631172900000|2021-09-09 07:35:00|706.5|705.9|705.9|705.3|706.7|706.1|705.9|705.3|41
1631173200000|2021-09-09 07:40:00|705.5|704.9|704.7|704.1|705.7|705.1|704.4|703.8|130
1631173500000|2021-09-09 07:45:00|704.5|703.9|704.2|703.6|704.5|703.9|703.6|703|157
1631173800000|2021-09-09 07:50:00|704.4|703.8|705.6|705|705.7|705.1|704.4|703.8|125
1631174100000|2021-09-09 07:55:00|705.5|704.9|704.8|704.2|705.5|704.9|704.7|704.1|24
1631174400000|2021-09-09 08:00:00|704.9|704.3|704.9|704.3|705.5|704.9|704.2|703.6|137
1631174700000|2021-09-09 08:05:00|705|704.4|704.7|704.1|705.2|704.6|704.7|704.1|15
1631175000000|2021-09-09 08:10:00|704.9|704.3|705.2|704.6|705.2|704.6|704.4|703.8|28
1631175300000|2021-09-09 08:15:00|705.1|704.5|704.7|704.1|705.2|704.6|704.4|703.8|33
1631175600000|2021-09-09 08:20:00|704.6|704|702.2|701.6|705|704.4|702.2|701.6|241
1631175900000|2021-09-09 08:25:00|702.5|701.9|703.5|702.9|704|703.4|702.5|701.9|147
1631176200000|2021-09-09 08:30:00|703.3|702.7|704|703.4|704|703.4|703.3|702.7|21
1631176500000|2021-09-09 08:35:00|703.9|703.3|703.2|702.6|703.9|703.3|703.1|702.5|25
1631176800000|2021-09-09 08:40:00|703.5|702.9|702.2|701.6|703.5|702.9|702|701.4|198
1631177100000|2021-09-09 08:45:00|700.7|700.1|703|702.4|703|702.4|700.3|699.7|286
1631177400000|2021-09-09 08:50:00|703.2|702.6|702.5|701.9|703.6|703|702.5|701.9|64
1631177700000|2021-09-09 08:55:00|702.2|701.6|702|701.4|702.5|701.9|702|701.4|69
1631178000000|2021-09-09 09:00:00|701.7|701.1|702.7|702.1|703|702.4|701.7|701.1|83
1631178300000|2021-09-09 09:05:00|703|702.4|702.5|701.9|703.1|702.5|702.1|701.5|35
1631178600000|2021-09-09 09:10:00|702.4|701.8|702.2|701.6|702.4|701.8|702|701.4|18
1631178900000|2021-09-09 09:15:00|702.4|701.8|702|701.4|702.6|702|702|701.4|16
1631179200000|2021-09-09 09:20:00|701.7|701.1|701.5|700.9|701.9|701.3|701.5|700.9|26
1631179500000|2021-09-09 09:25:00|701.7|701.1|702.3|701.7|702.5|701.9|701.7|701.1|38
1631179800000|2021-09-09 09:30:00|702.5|701.9|702|701.4|702.8|702.2|702|701.4|69
1631180100000|2021-09-09 09:35:00|701.5|700.9|701.7|701.1|701.7|701.1|701.2|700.6|105
1631180400000|2021-09-09 09:40:00|701.2|700.6|701.8|701.2|702|701.4|701.1|700.5|59
1631180700000|2021-09-09 09:45:00|701.7|701.1|701|700.4|702|701.4|701|700.4|19
1631181000000|2021-09-09 09:50:00|700.7|700.1|700.7|700.1|700.7|700.1|700.6|700|144
1631181300000|2021-09-09 09:55:00|700.6|700|700.5|699.9|700.7|700.1|700.5|699.9|21
1631181600000|2021-09-09 10:00:00|700.2|699.6|699|698.4|700.2|699.6|698.9|698.3|151
1631181900000|2021-09-09 10:05:00|699.1|698.5|699.2|698.6|699.5|698.9|698.2|697.6|148
1631182200000|2021-09-09 10:10:00|699|698.4|699.6|699|699.6|699|699|698.4|141
1631182500000|2021-09-09 10:15:00|700|699.4|700|699.4|700.2|699.6|700|699.4|247
1631182800000|2021-09-09 10:20:00|700.2|699.6|701|700.4|701.6|701|700.2|699.6|68
1631183100000|2021-09-09 10:25:00|701.2|700.6|701.7|701.1|702|701.4|701.1|700.5|101
1631183400000|2021-09-09 10:30:00|701.5|700.9|702.2|701.6|702.2|701.6|701.2|700.6|138
1631183700000|2021-09-09 10:35:00|702.1|701.5|702.9|702.3|703.4|702.8|702.1|701.5|268
1631184000000|2021-09-09 10:40:00|703|702.4|701.9|701.3|703|702.4|701.9|701.3|36
1631184300000|2021-09-09 10:45:00|701.3|700.7|701.1|700.5|701.7|701.1|701.1|700.5|24
1631184600000|2021-09-09 10:50:00|701|700.4|701.2|700.6|701.3|700.7|700.6|700|40
1631184900000|2021-09-09 10:55:00|701|700.4|701.5|700.9|701.6|701|701|700.4|13
1631185200000|2021-09-09 11:00:00|701.4|700.8|701.4|700.8|701.7|701.1|701.2|700.6|11
1631185500000|2021-09-09 11:05:00|701.5|700.9|700.5|699.9|701.5|700.9|700.2|699.6|42
1631185800000|2021-09-09 11:10:00|700.2|699.6|701.2|700.6|701.4|700.8|700.2|699.6|43
1631186100000|2021-09-09 11:15:00|701.1|700.5|700.5|699.9|701.2|700.6|700.5|699.9|36
1631186400000|2021-09-09 11:20:00|700.4|699.8|700.3|699.7|700.5|699.9|698.7|698.1|111
1631186700000|2021-09-09 11:25:00|700.1|699.5|699.4|698.8|700.2|699.6|699.3|698.7|94
1631187000000|2021-09-09 11:30:00|699.5|698.9|699.4|698.8|699.8|699.2|699.2|698.6|30
1631187300000|2021-09-09 11:35:00|699.2|698.6|699.5|698.9|699.9|699.3|699.2|698.6|39
1631187600000|2021-09-09 11:40:00|699.4|698.8|699.6|699|699.8|699.2|698.6|698|76
1631187900000|2021-09-09 11:45:00|699.5|698.9|699.2|698.6|699.8|699.2|698.7|698.1|119
1631188200000|2021-09-09 11:50:00|699.5|698.9|699.5|698.9|700|699.4|699|698.4|71
1631188500000|2021-09-09 11:55:00|699.6|699|699.5|698.9|700|699.4|699.2|698.6|185
1631188800000|2021-09-09 12:00:00|699.6|699|699.6|699|700.2|699.6|699.5|698.9|100
1631189100000|2021-09-09 12:05:00|699.5|698.9|700|699.4|700.2|699.6|699.2|698.6|196
1631189400000|2021-09-09 12:10:00|699.9|699.3|700.9|700.3|701.7|701.1|699.7|699.1|159
1631189700000|2021-09-09 12:15:00|700.7|700.1|701.3|700.7|701.7|701.1|700.7|700.1|144
1631190000000|2021-09-09 12:20:00|701.1|700.5|700.2|699.6|701.1|700.5|699.9|699.3|78
1631190300000|2021-09-09 12:25:00|700.1|699.5|700.7|700.1|700.7|700.1|700.1|699.5|93
1631190600000|2021-09-09 12:30:00|700.6|700|701.2|700.6|701.4|700.8|700.4|699.8|171
1631190900000|2021-09-09 12:35:00|700.9|700.3|700.9|700.3|701.4|700.8|700.2|699.6|99
1631191200000|2021-09-09 12:40:00|701.2|700.6|700.9|700.3|701.4|700.8|700.4|699.8|124
1631194200000|2021-09-09 13:30:00|701.3|700.7|697.4|696.8|701.6|701|695.4|694.8|2028
1631194500000|2021-09-09 13:35:00|697.2|696.6|699.9|699.3|701|700.4|696.2|695.6|1048
1631194800000|2021-09-09 13:40:00|700|699.4|700.4|699.8|700.6|700|698.2|697.6|699
1631195100000|2021-09-09 13:45:00|700.6|700|703.1|702.5|704.6|704|699.9|699.3|1127
1631195400000|2021-09-09 13:50:00|703.3|702.7|704.6|704|705.1|704.5|702.6|702|797
1631195700000|2021-09-09 13:55:00|704.8|704.2|703.6|703|705.1|704.5|703.2|702.6|497
1631196000000|2021-09-09 14:00:00|703.4|702.8|702.6|702|703.5|702.9|702|701.4|212
1631196300000|2021-09-09 14:05:00|702.5|701.9|703.8|703.2|704.6|704|702.5|701.9|393
1631196600000|2021-09-09 14:10:00|704.1|703.5|704.3|703.7|704.6|704|703.6|703|318
1631196900000|2021-09-09 14:15:00|704.6|704|704.6|704|705.1|704.5|703.6|703|445
1631197200000|2021-09-09 14:20:00|704.7|704.1|703.3|702.7|705.1|704.5|702.9|702.3|303
1631197500000|2021-09-09 14:25:00|703.6|703|701.8|701.2|703.8|703.2|701.3|700.7|716
1631197800000|2021-09-09 14:30:00|702|701.4|701.1|700.5|702.1|701.5|700.1|699.5|376
1631198100000|2021-09-09 14:35:00|700.9|700.3|698.9|698.3|701.1|700.5|698.6|698|526
1631198400000|2021-09-09 14:40:00|698.6|698|698.1|697.5|698.9|698.3|698.1|697.5|310
1631198700000|2021-09-09 14:45:00|698.4|697.8|697.9|697.3|698.6|698|697.4|696.8|1142
1631199000000|2021-09-09 14:50:00|698.1|697.5|699.4|698.8|699.8|699.2|698.1|697.5|282
1631199300000|2021-09-09 14:55:00|699.5|698.9|698.3|697.7|699.6|699|698.3|697.7|298
1631199600000|2021-09-09 15:00:00|698.4|697.8|699.5|698.9|699.6|699|698.3|697.7|281
1631199900000|2021-09-09 15:05:00|699.6|699|699.1|698.5|699.6|699|698.3|697.7|243
1631200200000|2021-09-09 15:10:00|699|698.4|699.8|699.2|700.1|699.5|698.8|698.2|239
1631200500000|2021-09-09 15:15:00|699.6|699|698.3|697.7|699.8|699.2|698.3|697.7|242
1631200800000|2021-09-09 15:20:00|698.4|697.8|697.1|696.5|698.4|697.8|696.4|695.8|524
1631201100000|2021-09-09 15:25:00|696.8|696.2|697.3|696.7|697.6|697|696.6|696|309
1631201400000|2021-09-09 15:30:00|697.1|696.5|696.6|696|698.1|697.5|696.4|695.8|345
1631201700000|2021-09-09 15:35:00|696.5|695.9|695.4|694.8|696.6|696|694.5|693.9|476
1631202000000|2021-09-09 15:40:00|695.3|694.7|695.2|694.6|695.6|695|694.6|694|295
1631202300000|2021-09-09 15:45:00|695.3|694.7|695.3|694.7|695.6|695|694.8|694.2|286
1631202600000|2021-09-09 15:50:00|695.4|694.8|696.1|695.5|696.3|695.7|695.1|694.5|296
1631202900000|2021-09-09 15:55:00|696.3|695.7|696.6|696|696.6|696|695.6|695|277
1631203200000|2021-09-09 16:00:00|696.3|695.7|698.1|697.5|699.1|698.5|696.3|695.7|840
1631203500000|2021-09-09 16:05:00|698.3|697.7|696.8|696.2|698.3|697.7|696.8|696.2|342
1631203800000|2021-09-09 16:10:00|696.6|696|698.1|697.5|698.1|697.5|696.6|696|305
1631204100000|2021-09-09 16:15:00|697.9|697.3|697.6|697|698.1|697.5|697.3|696.7|164
1631204400000|2021-09-09 16:20:00|697.9|697.3|697.1|696.5|698.1|697.5|696.7|696.1|322
1631204700000|2021-09-09 16:25:00|696.8|696.2|698.1|697.5|698.1|697.5|696.3|695.7|201
1631205000000|2021-09-09 16:30:00|698.3|697.7|697.8|697.2|699.8|699.2|697.5|696.9|706
1631205300000|2021-09-09 16:35:00|697.5|696.9|696.8|696.2|697.8|697.2|696.3|695.7|406
1631205600000|2021-09-09 16:40:00|696.6|696|696.9|696.3|697|696.4|696.5|695.9|123
1631205900000|2021-09-09 16:45:00|696.8|696.2|695.8|695.2|697.5|696.9|695.5|694.9|246
1631206200000|2021-09-09 16:50:00|695.6|695|695.2|694.6|695.8|695.2|695|694.4|257
1631206500000|2021-09-09 16:55:00|695.3|694.7|695.1|694.5|695.3|694.7|694.8|694.2|164
1631206800000|2021-09-09 17:00:00|695|694.4|695.8|695.2|695.8|695.2|695|694.4|178
1631207100000|2021-09-09 17:05:00|696|695.4|695.6|695|696.1|695.5|695.5|694.9|145
1631207400000|2021-09-09 17:10:00|695.5|694.9|695.3|694.7|695.6|695|694.8|694.2|144
1631207700000|2021-09-09 17:15:00|695.1|694.5|695.6|695|695.6|695|694.8|694.2|190
1631208000000|2021-09-09 17:20:00|695.5|694.9|696.3|695.7|696.8|696.2|695.3|694.7|482
1631208300000|2021-09-09 17:25:00|696.4|695.8|696.3|695.7|696.5|695.9|695.8|695.2|169
1631208600000|2021-09-09 17:30:00|696.4|695.8|695.8|695.2|696.5|695.9|695.8|695.2|154
1631208900000|2021-09-09 17:35:00|695.6|695|695.1|694.5|695.6|695|695.1|694.5|129
1631209200000|2021-09-09 17:40:00|695|694.4|695.6|695|695.8|695.2|695|694.4|300
1631209500000|2021-09-09 17:45:00|695.5|694.9|695.8|695.2|696.3|695.7|695.3|694.7|241
1631209800000|2021-09-09 17:50:00|695.6|695|695.3|694.7|695.6|695|695|694.4|214
1631210100000|2021-09-09 17:55:00|695.5|694.9|695.2|694.6|695.8|695.2|695|694.4|200
1631210400000|2021-09-09 18:00:00|695.1|694.5|694.8|694.2|695.6|695|694.8|694.2|289
1631210700000|2021-09-09 18:05:00|694.6|694|694.3|693.7|694.8|694.2|693.8|693.2|636
1631211000000|2021-09-09 18:10:00|694.1|693.5|694.3|693.7|695.1|694.5|693.3|692.7|2309
1631211300000|2021-09-09 18:15:00|694.2|693.6|694.4|693.8|695.3|694.7|693.5|692.9|875
1631232000000|2021-09-10 00:00:00|693.8|693.2|694.6|694|695.1|694.5|693.3|692.7|717
1631232300000|2021-09-10 00:05:00|694.7|694.1|695.3|694.7|695.8|695.2|694.7|694.1|259
1631232600000|2021-09-10 00:10:00|695.6|695|695.6|695|695.6|695|695.1|694.5|18
1631232900000|2021-09-10 00:15:00|695.8|695.2|695.3|694.7|695.8|695.2|695.3|694.7|31
1631233200000|2021-09-10 00:20:00|695.5|694.9|695.8|695.2|695.8|695.2|695.5|694.9|16
1631233500000|2021-09-10 00:25:00|695.7|695.1|695.1|694.5|696.2|695.6|695.1|694.5|160
1631233800000|2021-09-10 00:30:00|695.3|694.7|695|694.4|695.3|694.7|695|694.4|8
1631234100000|2021-09-10 00:35:00|694.8|694.2|695.1|694.5|695.1|694.5|694.8|694.2|20
1631234400000|2021-09-10 00:40:00|695.3|694.7|695.3|694.7|695.3|694.7|695.3|694.7|10
1631234700000|2021-09-10 00:45:00|695.2|694.6|694.6|694|695.3|694.7|694.6|694|18
1631235000000|2021-09-10 00:50:00|694.3|693.7|693.6|693|694.3|693.7|693.6|693|81
1631235300000|2021-09-10 00:55:00|694.1|693.5|693.8|693.2|694.3|693.7|693.6|693|56
1631235600000|2021-09-10 01:00:00|694|693.4|693.1|692.5|694|693.4|692.8|692.2|39
1631235900000|2021-09-10 01:05:00|692.8|692.2|693.1|692.5|693.1|692.5|692.8|692.2|13
1631236200000|2021-09-10 01:10:00|693.2|692.6|693.1|692.5|693.2|692.6|693.1|692.5|10
1631236500000|2021-09-10 01:15:00|692.9|692.3|692.9|692.3|692.9|692.3|692.6|692|53
1631236800000|2021-09-10 01:20:00|692.7|692.1|692.9|692.3|692.9|692.3|692.6|692|11
1631237100000|2021-09-10 01:25:00|692.6|692|692.9|692.3|692.9|692.3|692.5|691.9|16
1631237400000|2021-09-10 01:30:00|692.8|692.2|693.1|692.5|693.1|692.5|692.6|692|37
1631237700000|2021-09-10 01:35:00|692.9|692.3|693.1|692.5|693.1|692.5|692.9|692.3|5
1631238000000|2021-09-10 01:40:00|693.4|692.8|693.1|692.5|693.4|692.8|693.1|692.5|6
1631238300000|2021-09-10 01:45:00|693.4|692.8|693.4|692.8|693.4|692.8|693.4|692.8|4
1631238600000|2021-09-10 01:50:00|693.6|693|693.6|693|693.6|693|693.6|693|7
1631238900000|2021-09-10 01:55:00|693.4|692.8|693.4|692.8|693.5|692.9|693.4|692.8|6
1631239200000|2021-09-10 02:00:00|693.6|693|693.6|693|693.6|693|693.4|692.8|7
1631239500000|2021-09-10 02:05:00|693.5|692.9|693.6|693|693.6|693|693.5|692.9|4
1631239800000|2021-09-10 02:10:00|||||||||9
1631240100000|2021-09-10 02:15:00|693.4|692.8|693.6|693|693.6|693|693.4|692.8|28
1631240400000|2021-09-10 02:20:00|693.4|692.8|693.6|693|693.6|693|693.4|692.8|3
1631240700000|2021-09-10 02:25:00|692.9|692.3|692.8|692.2|692.9|692.3|692.6|692|17
1631241000000|2021-09-10 02:30:00|692.9|692.3|692.9|692.3|692.9|692.3|692.8|692.2|19
1631241300000|2021-09-10 02:35:00|692.8|692.2|692.9|692.3|692.9|692.3|692.8|692.2|6
1631241600000|2021-09-10 02:40:00|692.8|692.2|692.6|692|692.9|692.3|692.6|692|10
1631241900000|2021-09-10 02:45:00|692.9|692.3|692.9|692.3|693|692.4|692.8|692.2|11
1631242200000|2021-09-10 02:50:00|692.8|692.2|693|692.4|693.1|692.5|692.8|692.2|15
1631242500000|2021-09-10 02:55:00|693.1|692.5|693.1|692.5|693.1|692.5|693.1|692.5|3
1631242800000|2021-09-10 03:00:00|693|692.4|693.1|692.5|693.1|692.5|692.9|692.3|6
1631243100000|2021-09-10 03:05:00|693|692.4|693.4|692.8|693.4|692.8|692.9|692.3|14
1631243400000|2021-09-10 03:10:00|693.3|692.7|693.4|692.8|693.4|692.8|693.3|692.7|5
1631243700000|2021-09-10 03:15:00|693.3|692.7|693.4|692.8|693.4|692.8|693.3|692.7|9
1631244000000|2021-09-10 03:20:00|693.6|693|693.6|693|693.6|693|693.4|692.8|9
1631244300000|2021-09-10 03:25:00|693.5|692.9|693.4|692.8|693.5|692.9|693.4|692.8|10
1631244600000|2021-09-10 03:30:00|||||||||2
1631244900000|2021-09-10 03:35:00|693.3|692.7|693.1|692.5|693.3|692.7|693.1|692.5|7
1631245200000|2021-09-10 03:40:00|693.3|692.7|693.4|692.8|693.4|692.8|693.3|692.7|3
1631245500000|2021-09-10 03:45:00|693.3|692.7|693.1|692.5|693.3|692.7|693.1|692.5|10
1631245800000|2021-09-10 03:50:00|||||||||5
1631246100000|2021-09-10 03:55:00|||||||||7
1631246400000|2021-09-10 04:00:00|693.2|692.6|693.1|692.5|693.3|692.7|693.1|692.5|3
1631246700000|2021-09-10 04:05:00|693.4|692.8|693.6|693|693.6|693|693.4|692.8|12
1631247000000|2021-09-10 04:10:00|||||||||5
1631247300000|2021-09-10 04:15:00|694.3|693.7|694.4|693.8|694.6|694|694.3|693.7|131
1631247600000|2021-09-10 04:20:00|694.3|693.7|694.1|693.5|694.4|693.8|694.1|693.5|9
1631247900000|2021-09-10 04:25:00|693.9|693.3|693.7|693.1|693.9|693.3|693.7|693.1|309
1631248200000|2021-09-10 04:30:00|693.6|693|693.6|693|693.7|693.1|693.4|692.8|18
1631248500000|2021-09-10 04:35:00|693.9|693.3|693.6|693|693.9|693.3|693.6|693|4
1631248800000|2021-09-10 04:40:00|693.9|693.3|693.9|693.3|693.9|693.3|693.9|693.3|8
1631249100000|2021-09-10 04:45:00|||||||||7
1631249400000|2021-09-10 04:50:00|694.1|693.5|693.9|693.3|694.1|693.5|693.6|693|28
1631249700000|2021-09-10 04:55:00|694.1|693.5|694.7|694.1|694.8|694.2|694.1|693.5|190
1631250000000|2021-09-10 05:00:00|694.6|694|693.7|693.1|694.6|694|693.7|693.1|480
1631250300000|2021-09-10 05:05:00|693.9|693.3|694.2|693.6|694.2|693.6|693.9|693.3|16
1631250600000|2021-09-10 05:10:00|693.7|693.1|693.5|692.9|693.7|693.1|693.5|692.9|23
1631250900000|2021-09-10 05:15:00|693.7|693.1|693.7|693.1|693.7|693.1|693.7|693.1|22
1631251200000|2021-09-10 05:20:00|||||||||14
1631251500000|2021-09-10 05:25:00|693.5|692.9|693|692.4|693.5|692.9|693|692.4|23
1631251800000|2021-09-10 05:30:00|693.2|692.6|693|692.4|693.3|692.7|693|692.4|17
1631252100000|2021-09-10 05:35:00|693.1|692.5|693.2|692.6|693.2|692.6|693.1|692.5|6
1631252400000|2021-09-10 05:40:00|693|692.4|692.7|692.1|693|692.4|692.5|691.9|126
1631252700000|2021-09-10 05:45:00|692.5|691.9|691.4|690.8|692.5|691.9|691.1|690.5|96
1631253000000|2021-09-10 05:50:00|691.3|690.7|690.9|690.3|691.3|690.7|690.7|690.1|97
1631253300000|2021-09-10 05:55:00|690.8|690.2|691.8|691.2|691.8|691.2|690.8|690.2|18
1631253600000|2021-09-10 06:00:00|692|691.4|692.3|691.7|692.3|691.7|691.8|691.2|32
1631253900000|2021-09-10 06:05:00|692.5|691.9|692.3|691.7|692.5|691.9|692|691.4|17
1631254200000|2021-09-10 06:10:00|692.4|691.8|692.8|692.2|692.8|692.2|692.3|691.7|17
1631254500000|2021-09-10 06:15:00|693|692.4|692.8|692.2|693|692.4|692.8|692.2|18
1631254800000|2021-09-10 06:20:00|693|692.4|693.3|692.7|693.3|692.7|693|692.4|15
1631255100000|2021-09-10 06:25:00|693.1|692.5|693|692.4|693.3|692.7|693|692.4|6
1631255400000|2021-09-10 06:30:00|692.9|692.3|692.5|691.9|692.9|692.3|692.5|691.9|10
1631255700000|2021-09-10 06:35:00|692.8|692.2|693|692.4|693|692.4|692.8|692.2|23
1631256000000|2021-09-10 06:40:00|693.3|692.7|693.8|693.2|695|694.4|693.1|692.5|225
1631256300000|2021-09-10 06:45:00|693.5|692.9|693.5|692.9|693.8|693.2|693|692.4|47
1631256600000|2021-09-10 06:50:00|693.3|692.7|693|692.4|693.8|693.2|693|692.4|45
1631256900000|2021-09-10 06:55:00|693.1|692.5|693.3|692.7|693.5|692.9|693|692.4|14
1631257200000|2021-09-10 07:00:00|693.5|692.9|693|692.4|693.8|693.2|693|692.4|192
1631257500000|2021-09-10 07:05:00|692.9|692.3|693.7|693.1|693.8|693.2|692.5|691.9|67
1631257800000|2021-09-10 07:10:00|693.8|693.2|693.2|692.6|693.8|693.2|692.8|692.2|67
1631258100000|2021-09-10 07:15:00|693|692.4|692.8|692.2|693.5|692.9|692.5|691.9|62
1631258400000|2021-09-10 07:20:00|692.6|692|692.6|692|692.6|692|692|691.4|36
1631258700000|2021-09-10 07:25:00|692.8|692.2|693|692.4|693|692.4|692.8|692.2|7
1631259000000|2021-09-10 07:30:00|693.1|692.5|692.5|691.9|693.3|692.7|692.5|691.9|7
1631259300000|2021-09-10 07:35:00|692.3|691.7|693.7|693.1|693.8|693.2|692.3|691.7|55
1631259600000|2021-09-10 07:40:00|693.5|692.9|693.5|692.9|693.7|693.1|693|692.4|21
1631259900000|2021-09-10 07:45:00|693.4|692.8|694.7|694.1|695.2|694.6|693.3|692.7|152
1631260200000|2021-09-10 07:50:00|695|694.4|695|694.4|695.2|694.6|693.8|693.2|159
1631260500000|2021-09-10 07:55:00|694.8|694.2|694.4|693.8|695|694.4|694.3|693.7|62
1631260800000|2021-09-10 08:00:00|694.3|693.7|694.4|693.8|694.5|693.9|694.3|693.7|21
1631261100000|2021-09-10 08:05:00|694.5|693.9|694.3|693.7|695.1|694.5|694.3|693.7|65
1631261400000|2021-09-10 08:10:00|694.5|693.9|694.6|694|695|694.4|694.3|693.7|58
1631261700000|2021-09-10 08:15:00|694.8|694.2|694.3|693.7|694.8|694.2|694.3|693.7|25
1631262000000|2021-09-10 08:20:00|694.5|693.9|694.8|694.2|694.8|694.2|694.5|693.9|17
1631262300000|2021-09-10 08:25:00|694.9|694.3|696.9|696.3|697|696.4|694.8|694.2|200
1631262600000|2021-09-10 08:30:00|697|696.4|696.5|695.9|697.3|696.7|696|695.4|69
1631262900000|2021-09-10 08:35:00|696.3|695.7|696.7|696.1|697.3|696.7|695.8|695.2|75
1631263200000|2021-09-10 08:40:00|696.8|696.2|694.8|694.2|697|696.4|694.8|694.2|36
1631263500000|2021-09-10 08:45:00|695.1|694.5|697.2|696.6|697.5|696.9|695.1|694.5|247
1631263800000|2021-09-10 08:50:00|697.1|696.5|696.5|695.9|697.2|696.6|696.5|695.9|49
1631264100000|2021-09-10 08:55:00|696.2|695.6|695.3|694.7|696.2|695.6|695.3|694.7|25
1631264400000|2021-09-10 09:00:00|695.5|694.9|695.7|695.1|695.8|695.2|695.5|694.9|30
1631264700000|2021-09-10 09:05:00|695.8|695.2|695.5|694.9|696.3|695.7|695.5|694.9|75
1631265000000|2021-09-10 09:10:00|695.7|695.1|694.7|694.1|695.7|695.1|694.7|694.1|25
1631265300000|2021-09-10 09:15:00|694.8|694.2|694.8|694.2|694.8|694.2|694.5|693.9|76
1631265600000|2021-09-10 09:20:00|695|694.4|695|694.4|695.3|694.7|695|694.4|19
1631265900000|2021-09-10 09:25:00|695.1|694.5|695|694.4|695.2|694.6|695|694.4|5
1631266200000|2021-09-10 09:30:00|695.1|694.5|695.2|694.6|695.5|694.9|695|694.4|8
1631266500000|2021-09-10 09:35:00|695.1|694.5|695|694.4|695.2|694.6|695|694.4|15
1631266800000|2021-09-10 09:40:00|695.1|694.5|693.8|693.2|695.2|694.6|693.8|693.2|21
1631267100000|2021-09-10 09:45:00|694|693.4|693.5|692.9|694.5|693.9|693.5|692.9|102
1631267400000|2021-09-10 09:50:00|693.4|692.8|692.8|692.2|693.5|692.9|691.6|691|85
1631267700000|2021-09-10 09:55:00|693|692.4|693|692.4|693.5|692.9|693|692.4|43
1631268000000|2021-09-10 10:00:00|693.3|692.7|693.6|693|693.8|693.2|693.1|692.5|10
1631268300000|2021-09-10 10:05:00|693.5|692.9|693|692.4|693.5|692.9|692.8|692.2|12
1631268600000|2021-09-10 10:10:00|693.1|692.5|693|692.4|693.3|692.7|693|692.4|6
1631268900000|2021-09-10 10:15:00|693.1|692.5|693.6|693|693.6|693|693|692.4|8
1631269200000|2021-09-10 10:20:00|693.7|693.1|693.5|692.9|694|693.4|693.5|692.9|27
1631269500000|2021-09-10 10:25:00|694|693.4|694.3|693.7|694.5|693.9|694|693.4|28
1631269800000|2021-09-10 10:30:00|694.4|693.8|695|694.4|695|694.4|694.2|693.6|22
1631270100000|2021-09-10 10:35:00|694.8|694.2|695|694.4|695.7|695.1|694.7|694.1|44
1631270400000|2021-09-10 10:40:00|695.1|694.5|693.9|693.3|695.3|694.7|693.5|692.9|96
1631270700000|2021-09-10 10:45:00|694|693.4|693.8|693.2|694.3|693.7|693.5|692.9|49
1631271000000|2021-09-10 10:50:00|693.9|693.3|694|693.4|694.3|693.7|693.9|693.3|30
1631271300000|2021-09-10 10:55:00|694.1|693.5|694|693.4|694.3|693.7|693.6|693|27
1631271600000|2021-09-10 11:00:00|694.1|693.5|694.3|693.7|694.3|693.7|693.9|693.3|37
1631271900000|2021-09-10 11:05:00|694.2|693.6|694.3|693.7|694.4|693.8|694|693.4|16
1631272200000|2021-09-10 11:10:00|694.4|693.8|695|694.4|695|694.4|694.4|693.8|19
1631272500000|2021-09-10 11:15:00|695.2|694.6|695.5|694.9|695.5|694.9|695|694.4|51
1631272800000|2021-09-10 11:20:00|695.4|694.8|695.1|694.5|695.5|694.9|694.9|694.3|24
1631273100000|2021-09-10 11:25:00|695|694.4|694.8|694.2|695.1|694.5|694.8|694.2|3
1631273400000|2021-09-10 11:30:00|694.7|694.1|693.7|693.1|695|694.4|693.4|692.8|35
1631273700000|2021-09-10 11:35:00|693.8|693.2|693.7|693.1|694|693.4|693.2|692.6|173
1631274000000|2021-09-10 11:40:00|693.8|693.2|694|693.4|694.3|693.7|693.7|693.1|16
1631274300000|2021-09-10 11:45:00|694.1|693.5|693.5|692.9|694.1|693.5|693.2|692.6|39
1631274600000|2021-09-10 11:50:00|693.3|692.7|693|692.4|693.3|692.7|693|692.4|11
1631274900000|2021-09-10 11:55:00|693.1|692.5|693.8|693.2|694.2|693.6|692.7|692.1|65
1631275200000|2021-09-10 12:00:00|694|693.4|694|693.4|694.2|693.6|693.7|693.1|43
1631275500000|2021-09-10 12:05:00|694.3|693.7|695.5|694.9|695.7|695.1|694.2|693.6|103
1631275800000|2021-09-10 12:10:00|695.7|695.1|695.2|694.6|696|695.4|695.2|694.6|64
1631276100000|2021-09-10 12:15:00|695.5|694.9|695.5|694.9|695.6|695|695|694.4|61
1631276400000|2021-09-10 12:20:00|695.7|695.1|695.7|695.1|696|695.4|695.7|695.1|65
1631276700000|2021-09-10 12:25:00|695.6|695|695.2|694.6|696|695.4|695.2|694.6|55
1631277000000|2021-09-10 12:30:00|695|694.4|693.9|693.3|695.2|694.6|693.9|693.3|160
1631277300000|2021-09-10 12:35:00|694.2|693.6|693.9|693.3|694.7|694.1|693.4|692.8|292
1631277600000|2021-09-10 12:40:00|694.2|693.6|694.3|693.7|694.4|693.8|693.8|693.2|98
1631280600000|2021-09-10 13:30:00|693.4|692.8|687.6|687|693.4|692.8|687.3|686.7|1972
1631280900000|2021-09-10 13:35:00|687.5|686.9|689.9|689.3|690.1|689.5|687.2|686.6|582
1631281200000|2021-09-10 13:40:00|690|689.4|690|689.4|690.2|689.6|688.7|688.1|518
1631281500000|2021-09-10 13:45:00|690.1|689.5|689.8|689.2|690.8|690.2|688.8|688.2|410
1631281800000|2021-09-10 13:50:00|689.9|689.3|689.5|688.9|690.5|689.9|689.3|688.7|292
1631282100000|2021-09-10 13:55:00|689.3|688.7|689.5|688.9|690|689.4|689|688.4|201
1631282400000|2021-09-10 14:00:00|689.3|688.7|690.3|689.7|690.6|690|688.8|688.2|292
1631282700000|2021-09-10 14:05:00|690|689.4|688.5|687.9|690.8|690.2|687.8|687.2|317
1631283000000|2021-09-10 14:10:00|688.3|687.7|687.9|687.3|689.3|688.7|687.8|687.2|406
1631283300000|2021-09-10 14:15:00|687.8|687.2|688.5|687.9|688.6|688|687|686.4|478
1631283600000|2021-09-10 14:20:00|688.8|688.2|687.5|686.9|689.5|688.9|687.3|686.7|358
1631283900000|2021-09-10 14:25:00|687.4|686.8|687.5|686.9|688|687.4|687.4|686.8|255
1631284200000|2021-09-10 14:30:00|687.8|687.2|687.8|687.2|687.8|687.2|687|686.4|188
1631284500000|2021-09-10 14:35:00|688|687.4|686.5|685.9|688|687.4|686.3|685.7|350
1631284800000|2021-09-10 14:40:00|686.3|685.7|686.4|685.8|687|686.4|686|685.4|347
1631285100000|2021-09-10 14:45:00|686.5|685.9|685.5|684.9|686.8|686.2|685.3|684.7|387
1631285400000|2021-09-10 14:50:00|685.6|685|687.5|686.9|688.5|687.9|685.6|685|454
1631285700000|2021-09-10 14:55:00|687.8|687.2|687.5|686.9|687.8|687.2|686.8|686.2|217
1631286000000|2021-09-10 15:00:00|687.6|687|687|686.4|688|687.4|687|686.4|209
1631286300000|2021-09-10 15:05:00|687.3|686.7|686.8|686.2|687.8|687.2|686.5|685.9|158
1631286600000|2021-09-10 15:10:00|687|686.4|686.7|686.1|687.5|686.9|686.5|685.9|232
1631286900000|2021-09-10 15:15:00|686.5|685.9|687.4|686.8|687.5|686.9|686.5|685.9|266
1631287200000|2021-09-10 15:20:00|687.3|686.7|687|686.4|687.5|686.9|686.8|686.2|203
1631287500000|2021-09-10 15:25:00|686.8|686.2|686.2|685.6|686.8|686.2|685.3|684.7|449
1631287800000|2021-09-10 15:30:00|686.3|685.7|687.3|686.7|687.5|686.9|685.6|685|309
1631288100000|2021-09-10 15:35:00|687.4|686.8|686.8|686.2|687.5|686.9|686.7|686.1|379
1631288400000|2021-09-10 15:40:00|686.7|686.1|685.3|684.7|687|686.4|685.3|684.7|271
1631288700000|2021-09-10 15:45:00|685.4|684.8|685.3|684.7|686|685.4|685|684.4|265
1631289000000|2021-09-10 15:50:00|685|684.4|686.3|685.7|686.3|685.7|684.5|683.9|373
1631289300000|2021-09-10 15:55:00|686.4|685.8|686.5|685.5|687|686.4|685.4|684.6|382
1631289600000|2021-09-10 16:00:00|686.2|685.6|687.6|686.6|691.9|691|681.1|679.6|1886
1631289900000|2021-09-10 16:05:00|687.5|686.9|693.6|693|694.1|693.5|686.2|685.6|1249
1631290200000|2021-09-10 16:10:00|693.7|693.1|688.9|688.3|694.8|694.2|688.1|687.5|945
1631290500000|2021-09-10 16:15:00|688.8|688.2|689.2|688.6|690.7|690.1|688.1|687.5|679
1631290800000|2021-09-10 16:20:00|689.1|688.5|686.1|685.5|689.3|688.7|686.1|685.5|436
1631291100000|2021-09-10 16:25:00|685.9|685.3|687.6|687|687.6|687|685.1|684.5|555
1631291400000|2021-09-10 16:30:00|687.4|686.8|689.4|688.8|689.8|689.2|686.1|685.5|417
1631291700000|2021-09-10 16:35:00|689.3|688.7|692|691.4|692.3|691.7|689|688.4|517
1631292000000|2021-09-10 16:40:00|691.9|691.3|691|690.4|692|691.4|690.8|690.2|367
1631292300000|2021-09-10 16:45:00|691.1|690.5|692.5|691.9|692.5|691.9|690.3|689.7|304
1631292600000|2021-09-10 16:50:00|692.3|691.7|691.8|691.2|692.3|691.7|690.8|690.2|202
1631292900000|2021-09-10 16:55:00|691.7|691.1|691.3|690.7|691.8|691.2|690.5|689.9|127
1631293200000|2021-09-10 17:00:00|691.1|690.5|693.3|692.7|693.5|692.9|691.1|690.5|392
1631293500000|2021-09-10 17:05:00|693.2|692.6|694.5|693.9|694.8|694.2|693|692.4|355
1631293800000|2021-09-10 17:10:00|694.4|693.8|693.8|693.2|695|694.4|693.4|692.8|563
1631294100000|2021-09-10 17:15:00|693.9|693.3|693.5|692.9|694.3|693.7|693|692.4|252
1631294400000|2021-09-10 17:20:00|693.6|693|691.5|690.9|694|693.4|691.3|690.7|273
1631294700000|2021-09-10 17:25:00|691.6|691|693|692.4|693|692.4|691.5|690.9|193
1631295000000|2021-09-10 17:30:00|692.9|692.3|692.8|692.2|693.1|692.5|692.6|692|153
1631295300000|2021-09-10 17:35:00|692.9|692.3|697.5|696.9|697.6|697|692.8|692.2|434
1631295600000|2021-09-10 17:40:00|697.3|696.7|693.6|693|697.5|696.9|693.4|692.8|512
1631295900000|2021-09-10 17:45:00|693.8|693.2|693|692.4|694.3|693.7|692.5|691.9|320
1631296200000|2021-09-10 17:50:00|692.8|692.2|692.5|691.9|693.3|692.7|692.3|691.7|195
1631296500000|2021-09-10 17:55:00|692.8|692.2|692.3|691.7|692.8|692.2|692|691.4|126
1631296800000|2021-09-10 18:00:00|692.5|691.9|692.3|691.7|692.6|692|691.6|691|339
1631297100000|2021-09-10 18:05:00|692.1|691.5|690.8|690.2|692.1|691.5|690.2|689.6|468
1631297400000|2021-09-10 18:10:00|691|690.4|690.4|689.8|692.1|691.5|689.5|688.9|1529
1631297700000|2021-09-10 18:15:00|690.6|690|690.5|689.5|691|690.4|690|689.4|347
1631491200000|2021-09-13 00:00:00|690.6|689.9|690.6|690|691.2|690.6|689.1|688.5|246
1631491500000|2021-09-13 00:05:00|690.5|689.9|690|689.4|690.6|690|689.3|688.7|82
1631491800000|2021-09-13 00:10:00|690.1|689.5|689.8|689.2|690.2|689.6|689.3|688.7|32
1631492100000|2021-09-13 00:15:00|689.9|689.3|690.3|689.7|690.6|690|689.9|689.3|33
1631492400000|2021-09-13 00:20:00|690.1|689.5|689.8|689.2|690.3|689.7|689.8|689.2|27
1631492700000|2021-09-13 00:25:00|689.9|689.3|689.2|688.6|690.1|689.5|689.1|688.5|29
1631493000000|2021-09-13 00:30:00|689.3|688.7|689.8|689.2|689.8|689.2|689.2|688.6|10
1631493300000|2021-09-13 00:35:00|689.7|689.1|689.9|689.3|690.3|689.7|689.7|689.1|12
1631493600000|2021-09-13 00:40:00|689.8|689.2|689.7|689.1|690.2|689.6|689.7|689.1|10
1631493900000|2021-09-13 00:45:00|689.8|689.2|689.7|689.1|689.8|689.2|689.3|688.7|7
1631494200000|2021-09-13 00:50:00|689.6|689|689.3|688.7|689.8|689.2|689.3|688.7|9
1631494500000|2021-09-13 00:55:00|689.4|688.8|688.6|688|689.4|688.8|688.4|687.8|26
1631494800000|2021-09-13 01:00:00|688.7|688.1|689.2|688.6|689.5|688.9|688.4|687.8|133
1631495100000|2021-09-13 01:05:00|689.3|688.7|689.4|688.8|689.6|689|689.1|688.5|12
1631495400000|2021-09-13 01:10:00|689.6|689|689.4|688.8|689.8|689.2|689.4|688.8|12
1631495700000|2021-09-13 01:15:00|689.6|689|689.6|689|689.6|689|689.3|688.7|10
1631496000000|2021-09-13 01:20:00|||||||||19
1631496300000|2021-09-13 01:25:00|689.9|689.3|689.9|689.3|690|689.4|689.8|689.2|27
1631496600000|2021-09-13 01:30:00|690|689.4|689.9|689.3|690.1|689.5|689.9|689.3|9
1631496900000|2021-09-13 01:35:00|690|689.4|689.9|689.3|690.1|689.5|689.8|689.2|12
1631497200000|2021-09-13 01:40:00|689.4|688.8|688.6|688|689.6|689|688.6|688|20
1631497500000|2021-09-13 01:45:00|688.9|688.3|689.2|688.6|689.2|688.6|688.9|688.3|14
1631497800000|2021-09-13 01:50:00|689.1|688.5|688.7|688.1|689.1|688.5|688.5|687.9|14
1631498100000|2021-09-13 01:55:00|688.6|688|688.4|687.8|688.7|688.1|688.4|687.8|13
1631498400000|2021-09-13 02:00:00|688.5|687.9|688.1|687.5|688.6|688|687.9|687.3|64
1631498700000|2021-09-13 02:05:00|||||||||8
1631499000000|2021-09-13 02:10:00|688.4|687.8|688.4|687.8|688.4|687.8|688.2|687.6|9
1631499300000|2021-09-13 02:15:00|688.5|687.9|688.4|687.8|688.5|687.9|688.4|687.8|6
1631499600000|2021-09-13 02:20:00|688.3|687.7|688.4|687.8|688.4|687.8|688.3|687.7|5
1631499900000|2021-09-13 02:25:00|688.3|687.7|687.9|687.3|688.3|687.7|687.9|687.3|19
1631500200000|2021-09-13 02:30:00|688.1|687.5|688.1|687.5|688.4|687.8|688.1|687.5|19
1631500500000|2021-09-13 02:35:00|688.2|687.6|688.1|687.5|688.2|687.6|688.1|687.5|2
1631500800000|2021-09-13 02:40:00|||||||||3
1631501100000|2021-09-13 02:45:00|688.4|687.8|688.1|687.5|688.4|687.8|688.1|687.5|8
1631501400000|2021-09-13 02:50:00|688.2|687.6|688.1|687.5|688.4|687.8|688.1|687.5|9
1631501700000|2021-09-13 02:55:00|688.2|687.6|688.4|687.8|688.4|687.8|688.1|687.5|2
1631502000000|2021-09-13 03:00:00|688.6|688|688.6|688|689|688.4|688.6|688|11
1631502300000|2021-09-13 03:05:00|688.7|688.1|688.9|688.3|688.9|688.3|688.7|688.1|7
1631502600000|2021-09-13 03:10:00|689.1|688.5|688.6|688|689.1|688.5|688.6|688|7
1631502900000|2021-09-13 03:15:00|688.5|687.9|688.5|687.9|688.6|688|688.4|687.8|9
1631503200000|2021-09-13 03:20:00|688.6|688|688.6|688|688.7|688.1|688.6|688|4
1631503500000|2021-09-13 03:25:00|||||||||5
1631503800000|2021-09-13 03:30:00|688.5|687.9|688.1|687.5|688.5|687.9|688.1|687.5|2
1631504100000|2021-09-13 03:35:00|688|687.4|687.9|687.3|688.1|687.5|687.9|687.3|4
1631504400000|2021-09-13 03:40:00|||||||||2
1631504700000|2021-09-13 03:45:00|687.8|687.2|687.9|687.3|687.9|687.3|687.8|687.2|2
1631505000000|2021-09-13 03:50:00|687.8|687.2|687.9|687.3|688|687.4|687.8|687.2|6
1631505300000|2021-09-13 03:55:00|688.1|687.5|688.1|687.5|688.1|687.5|688.1|687.5|7
1631505600000|2021-09-13 04:00:00|687.9|687.3|688.1|687.5|688.1|687.5|687.9|687.3|5
1631505900000|2021-09-13 04:05:00|||||||||1
1631506200000|2021-09-13 04:10:00|||||||||2
1631506500000|2021-09-13 04:15:00|||||||||1
1631506800000|2021-09-13 04:20:00|688.2|687.6|688.4|687.8|688.4|687.8|688.1|687.5|8
1631507100000|2021-09-13 04:25:00|688.2|687.6|688.1|687.5|688.3|687.7|688.1|687.5|1
1631507400000|2021-09-13 04:30:00|688|687.4|688.1|687.5|688.1|687.5|687.9|687.3|4
1631507700000|2021-09-13 04:35:00|||||||||1
1631508000000|2021-09-13 04:40:00|||||||||4
1631508300000|2021-09-13 04:45:00|687.9|687.3|687.9|687.3|687.9|687.3|687.9|687.3|12
1631508600000|2021-09-13 04:50:00|687.4|686.8|686.6|686|687.4|686.8|686.6|686|50
1631508900000|2021-09-13 04:55:00|686.8|686.2|686.9|686.3|687.1|686.5|686.6|686|14
1631509200000|2021-09-13 05:00:00|686.6|686|687.1|686.5|687.4|686.8|686.6|686|29
1631509500000|2021-09-13 05:05:00|686.9|686.3|686.9|686.3|686.9|686.3|686.9|686.3|8
1631509800000|2021-09-13 05:10:00|686.8|686.2|686.4|685.8|686.8|686.2|686.4|685.8|22
1631510100000|2021-09-13 05:15:00|686.2|685.6|686.1|685.5|686.4|685.8|686.1|685.5|20
1631510400000|2021-09-13 05:20:00|686.4|685.8|686.4|685.8|686.4|685.8|686.1|685.5|25
1631510700000|2021-09-13 05:25:00|686.2|685.6|686.4|685.8|686.4|685.8|686.1|685.5|10
1631511000000|2021-09-13 05:30:00|686.1|685.5|686.4|685.8|686.4|685.8|685.9|685.3|11
1631511300000|2021-09-13 05:35:00|686.2|685.6|686.2|685.6|686.4|685.8|686.1|685.5|7
1631511600000|2021-09-13 05:40:00|686.4|685.8|686.6|686|686.9|686.3|686.4|685.8|8
1631511900000|2021-09-13 05:45:00|686.9|686.3|686.4|685.8|686.9|686.3|686.4|685.8|12
1631512200000|2021-09-13 05:50:00|686.5|685.9|687|686.4|687.1|686.5|686.4|685.8|13
1631512500000|2021-09-13 05:55:00|687.1|686.5|687.5|686.9|687.6|687|686.6|686|23
1631512800000|2021-09-13 06:00:00|687.4|686.8|687.7|687.1|688.1|687.5|687.4|686.8|21
1631513100000|2021-09-13 06:05:00|687.6|687|687.6|687|688.1|687.5|687.5|686.9|24
1631513400000|2021-09-13 06:10:00|687.7|687.1|688.1|687.5|688.1|687.5|687.6|687|5
1631513700000|2021-09-13 06:15:00|688.3|687.7|688.4|687.8|688.6|688|688.2|687.6|25
1631514000000|2021-09-13 06:20:00|688.3|687.7|688.7|688.1|688.8|688.2|688|687.4|11
1631514300000|2021-09-13 06:25:00|688.9|688.3|688.9|688.3|689.1|688.5|688.9|688.3|5
1631514600000|2021-09-13 06:30:00|688.6|688|687.9|687.3|688.6|688|687.9|687.3|6
1631514900000|2021-09-13 06:35:00|688|687.4|688.1|687.5|688.1|687.5|688|687.4|6
1631515200000|2021-09-13 06:40:00|688.3|687.7|688.7|688.1|688.7|688.1|688.1|687.5|13
1631515500000|2021-09-13 06:45:00|688.6|688|687.7|687.1|688.6|688|687.6|687|10
1631515800000|2021-09-13 06:50:00|687.6|687|687.7|687.1|687.9|687.3|687.6|687|3
1631516100000|2021-09-13 06:55:00|687.8|687.2|687.6|687|688.1|687.5|687.4|686.8|19
1631516400000|2021-09-13 07:00:00|687.5|686.9|687.3|686.7|687.6|687|686.7|686.1|65
1631516700000|2021-09-13 07:05:00|687.4|686.8|687.4|686.8|687.6|687|687.1|686.5|25
1631517000000|2021-09-13 07:10:00|687.2|686.6|688.1|687.5|688.3|687.7|687.1|686.5|50
1631517300000|2021-09-13 07:15:00|688|687.4|688.1|687.5|689.1|688.5|688|687.4|38
1631517600000|2021-09-13 07:20:00|687.9|687.3|688.4|687.8|688.4|687.8|687.4|686.8|58
1631517900000|2021-09-13 07:25:00|688.6|688|688.4|687.8|688.6|688|688.4|687.8|41
1631518200000|2021-09-13 07:30:00|688.3|687.7|688.3|687.7|688.4|687.8|688.1|687.5|13
1631518500000|2021-09-13 07:35:00|688.4|687.8|687.8|687.2|688.9|688.3|687.8|687.2|20
1631518800000|2021-09-13 07:40:00|687.7|687.1|688.1|687.5|688.4|687.8|687.7|687.1|16
1631519100000|2021-09-13 07:45:00|687.9|687.3|687.9|687.3|687.9|687.3|687.7|687.1|10
1631519400000|2021-09-13 07:50:00|688.4|687.8|688.1|687.5|688.9|688.3|688.1|687.5|52
1631519700000|2021-09-13 07:55:00|688.4|687.8|687.7|687.1|688.4|687.8|687.6|687|21
1631520000000|2021-09-13 08:00:00|687.6|687|687.9|687.3|687.9|687.3|687.6|687|3
1631520300000|2021-09-13 08:05:00|688|687.4|688.9|688.3|689|688.4|688|687.4|13
1631520600000|2021-09-13 08:10:00|688.6|688|688.9|688.3|688.9|688.3|688.6|688|6
1631520900000|2021-09-13 08:15:00|689.1|688.5|689.6|689|689.6|689|689.1|688.5|20
1631521200000|2021-09-13 08:20:00|689.7|689.1|690.6|690|690.7|690.1|689.7|689.1|47
1631521500000|2021-09-13 08:25:00|690.5|689.9|690.4|689.8|690.9|690.3|690.4|689.8|23
1631521800000|2021-09-13 08:30:00|690.2|689.6|690.1|689.5|690.4|689.8|689.3|688.7|74
1631522100000|2021-09-13 08:35:00|690.2|689.6|688.9|688.3|690.2|689.6|688.9|688.3|51
1631522400000|2021-09-13 08:40:00|689|688.4|689|688.4|689.1|688.5|688.5|687.9|22
1631522700000|2021-09-13 08:45:00|688.9|688.3|688.1|687.5|688.9|688.3|687.5|686.9|94
1631523000000|2021-09-13 08:50:00|687.9|687.3|688.4|687.8|688.4|687.8|687.6|687|51
1631523300000|2021-09-13 08:55:00|688.5|687.9|689.4|688.8|689.4|688.8|688.4|687.8|20
1631523600000|2021-09-13 09:00:00|689.1|688.5|689.2|688.6|689.6|689|688.9|688.3|43
1631523900000|2021-09-13 09:05:00|689.1|688.5|689|688.4|689.4|688.8|688.9|688.3|8
1631524200000|2021-09-13 09:10:00|689.1|688.5|688.7|688.1|689.4|688.8|688.6|688|21
1631524500000|2021-09-13 09:15:00|688.8|688.2|688.8|688.2|689.2|688.6|688.4|687.8|59
1631524800000|2021-09-13 09:20:00|688.7|688.1|688.6|688|688.7|688.1|688.3|687.7|7
1631525100000|2021-09-13 09:25:00|688.7|688.1|688.6|688|688.8|688.2|688.6|688|5
1631525400000|2021-09-13 09:30:00|688.5|687.9|688.3|687.7|688.8|688.2|688.3|687.7|9
1631525700000|2021-09-13 09:35:00|688.4|687.8|688.6|688|688.6|688|688.3|687.7|1
1631526000000|2021-09-13 09:40:00|688.5|687.9|687.8|687.2|688.6|688|687.8|687.2|16
1631526300000|2021-09-13 09:45:00|687.7|687.1|688.1|687.5|688.3|687.7|687.7|687.1|24
1631526600000|2021-09-13 09:50:00|688|687.4|687.9|687.3|688.1|687.5|687.8|687.2|24
1631526900000|2021-09-13 09:55:00|687.6|687|687.8|687.2|687.8|687.2|687.6|687|14
1631527200000|2021-09-13 10:00:00|688.4|687.8|687.3|686.7|688.5|687.9|687.3|686.7|43
1631527500000|2021-09-13 10:05:00|687.1|686.5|687.3|686.7|687.3|686.7|686.8|686.2|34
1631527800000|2021-09-13 10:10:00|687.6|687|687.1|686.5|687.9|687.3|687.1|686.5|34
1631528100000|2021-09-13 10:15:00|687.5|686.9|688|687.4|688.3|687.7|687.5|686.9|96
1631528400000|2021-09-13 10:20:00|687.8|687.2|687.7|687.1|688.2|687.6|687.7|687.1|13
1631528700000|2021-09-13 10:25:00|687.8|687.2|687.9|687.3|688.1|687.5|687.8|687.2|5
1631529000000|2021-09-13 10:30:00|687.8|687.2|687.3|686.7|687.9|687.3|687.3|686.7|17
1631529300000|2021-09-13 10:35:00|687.2|686.6|686.6|686|687.8|687.2|686.3|685.7|50
1631529600000|2021-09-13 10:40:00|686.5|685.9|686.6|686|687|686.4|686.3|685.7|16
1631529900000|2021-09-13 10:45:00|686.4|685.8|686.6|686|686.8|686.2|686.3|685.7|17
1631530200000|2021-09-13 10:50:00|686.7|686.1|686.8|686.2|686.8|686.2|686.3|685.7|25
1631530500000|2021-09-13 10:55:00|686.9|686.3|687.1|686.5|687.3|686.7|686.9|686.3|22
1631530800000|2021-09-13 11:00:00|686.9|686.3|686.8|686.2|687.1|686.5|686.6|686|35
1631531100000|2021-09-13 11:05:00|686.9|686.3|686.2|685.6|687|686.4|685.8|685.2|54
1631531400000|2021-09-13 11:10:00|686.3|685.7|685.6|685|686.6|686|685.1|684.5|89
1631531700000|2021-09-13 11:15:00|685.5|684.9|685.1|684.5|685.8|685.2|685|684.4|157
1631532000000|2021-09-13 11:20:00|684.8|684.2|685|684.4|685.3|684.7|684.6|684|61
1631532300000|2021-09-13 11:25:00|684.9|684.3|684.8|684.2|685.3|684.7|684.7|684.1|189
1631532600000|2021-09-13 11:30:00|684.7|684.1|684.6|684|684.8|684.2|684.1|683.5|63
1631532900000|2021-09-13 11:35:00|684.7|684.1|685.6|685|686|685.4|684.6|684|97
1631533200000|2021-09-13 11:40:00|685.3|684.7|685.3|684.7|685.6|685|685|684.4|38
1631533500000|2021-09-13 11:45:00|685.4|684.8|684.8|684.2|685.4|684.8|684.8|684.2|67
1631533800000|2021-09-13 11:50:00|684.7|684.1|684.8|684.2|684.8|684.2|684.7|684.1|19
1631534100000|2021-09-13 11:55:00|684.9|684.3|684.6|684|684.9|684.3|684.3|683.7|35
1631534400000|2021-09-13 12:00:00|684.3|683.7|683.6|683|684.6|684|682.9|682|162
1631534700000|2021-09-13 12:05:00|683.7|683.1|683.9|683.3|683.9|683.3|683.6|683|88
1631535000000|2021-09-13 12:10:00|683.6|683|684|683.4|684.4|683.8|683.4|682.8|66
1631535300000|2021-09-13 12:15:00|684.1|683.5|683.9|683.3|684.4|683.8|683.6|683|41
1631535600000|2021-09-13 12:20:00|683.6|683|683.5|682.9|683.7|683.1|683.4|682.8|66
1631535900000|2021-09-13 12:25:00|683.4|682.8|683.1|682.5|683.6|683|682.9|682.3|70
1631536200000|2021-09-13 12:30:00|683.3|682.7|683.1|682.5|683.4|682.8|683|682.4|61
1631536500000|2021-09-13 12:35:00|682.9|682.3|683.5|682.9|683.8|683.2|682.6|682|142
1631536800000|2021-09-13 12:40:00|683.4|682.8|683.3|682.7|683.5|682.9|683.3|682.7|110
1631539800000|2021-09-13 13:30:00|682.7|682.1|686.1|685.5|688.4|687.8|681.3|680.7|1708
1631540100000|2021-09-13 13:35:00|685.8|685.2|686.1|685.5|687.8|687.2|685.6|685|525
1631540400000|2021-09-13 13:40:00|685.8|685.2|684.6|684|686.8|686.2|683.8|683.2|441
1631540700000|2021-09-13 13:45:00|684.3|683.7|683.8|683.2|685.1|684.5|683.6|683|369
1631541000000|2021-09-13 13:50:00|684.1|683.5|685.1|684.5|685.6|685|683.8|683.2|324
1631541300000|2021-09-13 13:55:00|685.3|684.7|685.6|685|685.8|685.2|684.1|683.5|371
1631541600000|2021-09-13 14:00:00|685.7|685.1|684.6|684|686.1|685.5|684.3|683.7|366
1631541900000|2021-09-13 14:05:00|684.3|683.7|685.6|685|685.6|685|684.1|683.5|238
1631542200000|2021-09-13 14:10:00|685.3|684.7|685.1|684.5|686.3|685.7|685.1|684.5|334
1631542500000|2021-09-13 14:15:00|685.3|684.7|685.3|684.7|685.7|685.1|684.8|684.2|357
1631542800000|2021-09-13 14:20:00|685.4|684.8|683.8|683.2|685.6|685|683.8|683.2|362
1631543100000|2021-09-13 14:25:00|684.1|683.5|684.1|683.5|684.3|683.7|683.3|682.7|343
1631543400000|2021-09-13 14:30:00|684|683.4|686|685.4|686.1|685.5|683.1|682.5|465
1631543700000|2021-09-13 14:35:00|686.5|685.9|687.3|686.7|687.6|687|686.5|685.9|248
1631544000000|2021-09-13 14:40:00|687.6|687|687.3|686.7|687.6|687|686.8|686.2|144
1631544300000|2021-09-13 14:45:00|687.5|686.9|688.5|687.9|688.6|688|687.5|686.9|226
1631544600000|2021-09-13 14:50:00|688.6|688|688.6|688|689|688.4|688.3|687.7|132
1631544900000|2021-09-13 14:55:00|688.3|687.7|689.8|689.2|690|689.4|688.3|687.7|263
1631545200000|2021-09-13 15:00:00|690|689.4|688.6|688|690.1|689.5|688.3|687.7|321
1631545500000|2021-09-13 15:05:00|688.5|687.9|689.6|689|690.1|689.5|688.5|687.9|201
1631545800000|2021-09-13 15:10:00|689.3|688.7|688|687.4|689.5|688.9|687.8|687.2|168
1631546100000|2021-09-13 15:15:00|688.1|687.5|688.8|688.2|689.1|688.5|688|687.4|134
1631546400000|2021-09-13 15:20:00|688.6|688|688.3|687.7|689|688.4|687.8|687.2|141
1631546700000|2021-09-13 15:25:00|688.4|687.8|688.8|688.2|689|688.4|688.3|687.7|163
1631547000000|2021-09-13 15:30:00|688.9|688.3|690.5|689.9|690.8|690.2|688.8|688.2|279
1631547300000|2021-09-13 15:35:00|690.7|690.1|690.3|689.7|690.8|690.2|689.8|689.2|281
1631547600000|2021-09-13 15:40:00|690.5|689.9|690.2|689.6|691.2|690.6|690|689.4|309
1631547900000|2021-09-13 15:45:00|690.4|689.8|689.1|688.5|691.2|690.6|689.1|688.5|136
1631548200000|2021-09-13 15:50:00|689.2|688.6|688.7|688.1|689.2|688.6|688.5|687.9|240
1631548500000|2021-09-13 15:55:00|688.8|688.2|688.5|687.9|689.5|688.9|688.5|687.9|472
1631548800000|2021-09-13 16:00:00|688.6|688|688.5|687.9|689.2|688.6|688.5|687.9|282
1631549100000|2021-09-13 16:05:00|688.6|688|688.2|687.6|688.7|688.1|688.2|687.6|125
1631549400000|2021-09-13 16:10:00|688.5|687.9|689.5|688.9|689.9|689.3|688.2|687.6|294
1631549700000|2021-09-13 16:15:00|689.7|689.1|689.7|689.1|690|689.4|689.4|688.8|192
1631550000000|2021-09-13 16:20:00|689.5|688.9|689.8|689.2|689.9|689.3|689.3|688.7|138
1631550300000|2021-09-13 16:25:00|689.7|689.1|689.4|688.8|689.7|689.1|689|688.4|150
1631550600000|2021-09-13 16:30:00|689.5|688.9|689.7|689.1|689.7|689.1|689.2|688.6|94
1631550900000|2021-09-13 16:35:00|689.9|689.3|690.7|690.1|691.2|690.6|689.9|689.3|156
1631551200000|2021-09-13 16:40:00|690.5|689.9|690.1|689.5|691|690.4|690|689.4|116
1631551500000|2021-09-13 16:45:00|690.2|689.6|690.2|689.6|690.5|689.9|690|689.4|125
1631551800000|2021-09-13 16:50:00|690.5|689.9|690.5|689.9|690.5|689.9|690.2|689.6|181
1631552100000|2021-09-13 16:55:00|690.4|689.8|690.8|690.2|691|690.4|690.2|689.6|218
1631552400000|2021-09-13 17:00:00|690.7|690.1|691|690.4|691.3|690.7|690.7|690.1|145
1631552700000|2021-09-13 17:05:00|690.8|690.2|690.5|689.9|691.2|690.6|690.5|689.9|127
1631553000000|2021-09-13 17:10:00|690.4|689.8|689.5|688.9|690.5|689.9|689.1|688.5|131
1631553300000|2021-09-13 17:15:00|689.3|688.7|689|688.4|689.3|688.7|689|688.4|167
1631553600000|2021-09-13 17:20:00|689.2|688.6|689.5|688.9|689.7|689.1|689|688.4|270
1631553900000|2021-09-13 17:25:00|689.7|689.1|689.2|688.6|689.8|689.2|689|688.4|82
1631554200000|2021-09-13 17:30:00|689.3|688.7|689.7|689.1|689.7|689.1|689.2|688.6|215
1631554500000|2021-09-13 17:35:00|689.8|689.2|690|689.4|690.1|689.5|689.5|688.9|135
1631554800000|2021-09-13 17:40:00|689.8|689.2|689.5|688.9|689.8|689.2|689.5|688.9|40
1631555100000|2021-09-13 17:45:00|689.8|689.2|690.8|690.2|691|690.4|689.8|689.2|194
1631555400000|2021-09-13 17:50:00|691|690.4|690.5|689.9|691.2|690.6|690|689.4|165
1631555700000|2021-09-13 17:55:00|690.3|689.7|689.5|688.9|690.5|689.9|689.3|688.7|174
1631556000000|2021-09-13 18:00:00|689.7|689.1|689|688.4|690.6|690|688.8|688.2|234
1631556300000|2021-09-13 18:05:00|689.2|688.6|689.8|689.2|690.2|689.6|689|688.4|253
1631556600000|2021-09-13 18:10:00|689.7|689.1|689.3|688.7|690|689.4|689|688.4|1157
1631556900000|2021-09-13 18:15:00|689.4|688.8|688.9|688.3|689.6|689|688.3|687.7|439
1631577600000|2021-09-14 00:00:00|688|687.4|688.8|688.2|689.3|688.7|687.6|687|152
1631577900000|2021-09-14 00:05:00|688.9|688.3|688|687.4|689.1|688.5|687.8|687.2|39
1631578200000|2021-09-14 00:10:00|687.9|687.3|688.6|688|688.6|688|687.9|687.3|14
1631578500000|2021-09-14 00:15:00|688.3|687.7|688.2|687.6|688.5|687.9|688.1|687.5|18
1631578800000|2021-09-14 00:20:00|688.1|687.5|688.1|687.5|688.3|687.7|688.1|687.5|14
1631579100000|2021-09-14 00:25:00|688.2|687.6|688.3|687.7|688.3|687.7|688.1|687.5|5
1631579400000|2021-09-14 00:30:00|688.2|687.6|688.5|687.9|688.6|688|688.1|687.5|10
1631579700000|2021-09-14 00:35:00|688.4|687.8|688.6|688|688.6|688|688.4|687.8|2
1631580000000|2021-09-14 00:40:00|688.8|688.2|689.3|688.7|689.3|688.7|688.7|688.1|42
1631580300000|2021-09-14 00:45:00|689.6|689|689.3|688.7|689.6|689|689.3|688.7|21
1631580600000|2021-09-14 00:50:00|689.6|689|689.6|689|689.6|689|689.3|688.7|18
1631580900000|2021-09-14 00:55:00|689.8|689.2|689.8|689.2|689.8|689.2|689.6|689|21
1631581200000|2021-09-14 01:00:00|689.9|689.3|690.3|689.7|690.3|689.7|689.9|689.3|30
1631581500000|2021-09-14 01:05:00|690.5|689.9|690.6|690|690.8|690.2|690.5|689.9|21
1631581800000|2021-09-14 01:10:00|690.7|690.1|690.6|690|691.1|690.5|690.6|690|37
1631582100000|2021-09-14 01:15:00|690.5|689.9|691.6|691|691.6|691|690.5|689.9|40
1631582400000|2021-09-14 01:20:00|691.4|690.8|692.1|691.5|692.1|691.5|691.4|690.8|55
1631582700000|2021-09-14 01:25:00|691.6|691|691.6|691|691.8|691.2|691.6|691|25
1631583000000|2021-09-14 01:30:00|691.7|691.1|691.8|691.2|691.8|691.2|691.4|690.8|17
1631583300000|2021-09-14 01:35:00|692|691.4|693|692.4|693.4|692.8|692|691.4|67
1631583600000|2021-09-14 01:40:00|693.1|692.5|693.3|692.7|693.4|692.8|693|692.4|28
1631583900000|2021-09-14 01:45:00|692.9|692.3|692.9|692.3|693|692.4|692.8|692.2|14
1631584200000|2021-09-14 01:50:00|692.8|692.2|693.3|692.7|693.3|692.7|692.5|691.9|38
1631584500000|2021-09-14 01:55:00|693.1|692.5|693|692.4|693.4|692.8|693|692.4|16
1631584800000|2021-09-14 02:00:00|692.8|692.2|693|692.4|693|692.4|692.8|692.2|17
1631585100000|2021-09-14 02:05:00|693.2|692.6|692.8|692.2|693.2|692.6|692.8|692.2|9
1631585400000|2021-09-14 02:10:00|692.5|691.9|692.3|691.7|693|692.4|692.1|691.5|41
1631585700000|2021-09-14 02:15:00|692.2|691.6|692.5|691.9|692.9|692.3|692.2|691.6|21
1631586000000|2021-09-14 02:20:00|||||||||2
1631586300000|2021-09-14 02:25:00|692.3|691.7|692.3|691.7|692.5|691.9|692.3|691.7|1
1631586600000|2021-09-14 02:30:00|692.4|691.8|692|691.4|692.4|691.8|691.8|691.2|26
1631586900000|2021-09-14 02:35:00|691.9|691.3|692|691.4|692.3|691.7|691.8|691.2|19
1631587200000|2021-09-14 02:40:00|692.2|691.6|692.3|691.7|692.3|691.7|691.8|691.2|13
1631587500000|2021-09-14 02:45:00|692.4|691.8|692.3|691.7|692.5|691.9|692.3|691.7|16
1631587800000|2021-09-14 02:50:00|692.4|691.8|692.5|691.9|692.8|692.2|692.3|691.7|9
1631588100000|2021-09-14 02:55:00|692.6|692|692.8|692.2|692.8|692.2|692.5|691.9|1
1631588400000|2021-09-14 03:00:00|692.5|691.9|692.6|692|692.7|692.1|692.5|691.9|11
1631588700000|2021-09-14 03:05:00|692.7|692.1|692.8|692.2|692.8|692.2|692.5|691.9|3
1631589000000|2021-09-14 03:10:00|693|692.4|693.3|692.7|693.3|692.7|693|692.4|17
1631589300000|2021-09-14 03:15:00|693.5|692.9|693.5|692.9|693.5|692.9|693.3|692.7|16
1631589600000|2021-09-14 03:20:00|693.4|692.8|693.2|692.6|693.4|692.8|693.2|692.6|8
1631589900000|2021-09-14 03:25:00|693|692.4|693|692.4|693|692.4|692.9|692.3|2
1631590200000|2021-09-14 03:30:00|692.9|692.3|692.8|692.2|692.9|692.3|692.8|692.2|2
1631590500000|2021-09-14 03:35:00|692.9|692.3|692.8|692.2|692.9|692.3|692.8|692.2|3
1631590800000|2021-09-14 03:40:00|693|692.4|693|692.4|693.1|692.5|693|692.4|10
1631591100000|2021-09-14 03:45:00|||||||||1
1631591400000|2021-09-14 03:50:00|693.2|692.6|693.2|692.6|693.2|692.6|693.1|692.5|2
1631591700000|2021-09-14 03:55:00|693|692.4|693|692.4|693.1|692.5|693|692.4|4
1631592000000|2021-09-14 04:00:00|693.3|692.7|693.5|692.9|693.5|692.9|693.3|692.7|6
1631592300000|2021-09-14 04:05:00|693.3|692.7|693.5|692.9|693.5|692.9|693.3|692.7|9
1631592600000|2021-09-14 04:10:00|693.4|692.8|693.8|693.2|693.9|693.3|693.4|692.8|20
1631592900000|2021-09-14 04:15:00|||||||||8
1631593200000|2021-09-14 04:20:00|693.7|693.1|693.8|693.2|693.8|693.2|693.4|692.8|10
1631593800000|2021-09-14 04:30:00|693.5|692.9|693.5|692.9|693.8|693.2|693.5|692.9|21
1631594100000|2021-09-14 04:35:00|693.6|693|693.5|692.9|693.6|693|693.5|692.9|4
1631594400000|2021-09-14 04:40:00|693.6|693|693.8|693.2|694.1|693.5|693.5|692.9|17
1631595000000|2021-09-14 04:50:00|693.6|693|693.8|693.2|693.8|693.2|693.6|693|18
1631595300000|2021-09-14 04:55:00|693.6|693|694.1|693.5|694.1|693.5|693.6|693|10
1631595600000|2021-09-14 05:00:00|693.9|693.3|694|693.4|694.1|693.5|693.9|693.3|12
1631595900000|2021-09-14 05:05:00|693.8|693.2|693.3|692.7|693.8|693.2|693.3|692.7|10
1631596200000|2021-09-14 05:10:00|692.8|692.2|692.8|692.2|692.8|692.2|692.8|692.2|28
1631596500000|2021-09-14 05:15:00|||||||||2
1631596800000|2021-09-14 05:20:00|693.1|692.5|693.6|693|693.6|693|693.1|692.5|17
1631597100000|2021-09-14 05:25:00|693.7|693.1|694.3|693.7|694.3|693.7|693.7|693.1|69
1631597400000|2021-09-14 05:30:00|||||||||13
1631597700000|2021-09-14 05:35:00|694.4|693.8|694.3|693.7|694.5|693.9|694.3|693.7|19
1631598000000|2021-09-14 05:40:00|694.4|693.8|694.3|693.7|694.6|694|694.3|693.7|19
1631598300000|2021-09-14 05:45:00|694.4|693.8|694.4|693.8|694.6|694|694.3|693.7|15
1631598600000|2021-09-14 05:50:00|||||||||7
1631598900000|2021-09-14 05:55:00|694.6|694|694.6|694|694.6|694|694.5|693.9|58
1631599200000|2021-09-14 06:00:00|694.5|693.9|693.8|693.2|694.5|693.9|693.8|693.2|57
1631599500000|2021-09-14 06:05:00|693.9|693.3|693.8|693.2|694|693.4|693.6|693|31
1631599800000|2021-09-14 06:10:00|693.7|693.1|693.6|693|693.8|693.2|693.6|693|18
1631600100000|2021-09-14 06:15:00|693.8|693.2|693.6|693|693.8|693.2|693.6|693|10
1631600400000|2021-09-14 06:20:00|693.7|693.1|694.1|693.5|694.1|693.5|693.7|693.1|22
1631600700000|2021-09-14 06:25:00|694.2|693.6|694.1|693.5|694.6|694|694.1|693.5|32
1631601000000|2021-09-14 06:30:00|694|693.4|694.4|693.8|694.7|694.1|693.9|693.3|77
1631601300000|2021-09-14 06:35:00|694.8|694|694.6|694|694.8|694.2|694.4|693.8|43
1631601600000|2021-09-14 06:40:00|694.5|693.9|694.8|694.2|694.8|694.2|694.5|693.9|22
1631601900000|2021-09-14 06:45:00|694.7|694.1|694.8|694.2|695.1|694.5|694.7|694.1|27
1631602200000|2021-09-14 06:50:00|695.3|694.7|695.2|694.6|695.3|694.7|695|694.4|38
1631602500000|2021-09-14 06:55:00|695.1|694.5|695|694.4|695.6|695|694.8|694.2|64
1631602800000|2021-09-14 07:00:00|694.9|694.3|694.8|694.2|695.1|694.5|694.8|694.2|27
1631603100000|2021-09-14 07:05:00|694.9|694.3|695.8|695.2|695.8|695.2|694.8|694.2|23
1631603400000|2021-09-14 07:10:00|695.7|695.1|694.9|694.3|695.8|695.2|694.9|694.3|19
1631603700000|2021-09-14 07:15:00|694.8|694.2|696.1|695.5|696.1|695.5|694.8|694.2|89
1631604000000|2021-09-14 07:20:00|696|695.4|695.1|694.5|696.1|695.5|695|694.4|85
1631604300000|2021-09-14 07:25:00|695.3|694.7|695.1|694.5|695.6|695|695|694.4|66
1631604600000|2021-09-14 07:30:00|695|694.4|695.1|694.5|695.3|694.7|694.8|694.2|29
1631604900000|2021-09-14 07:35:00|695|694.4|695.6|695|695.8|695.2|695|694.4|47
1631605200000|2021-09-14 07:40:00|695.3|694.7|696.1|695.5|696.1|695.5|695.3|694.7|47
1631605500000|2021-09-14 07:45:00|696.2|695.6|695.6|695|696.3|695.7|695.5|694.9|96
1631605800000|2021-09-14 07:50:00|695.3|694.7|695.6|695|695.9|695.3|695.3|694.7|18
1631606100000|2021-09-14 07:55:00|695.7|695.1|696.6|696|696.8|696.2|695.7|695.1|116
1631606400000|2021-09-14 08:00:00|696.4|695.8|695.6|695|696.6|696|695.3|694.7|28
1631606700000|2021-09-14 08:05:00|695.8|695.2|695.4|694.8|696|695.4|695.4|694.8|13
1631607000000|2021-09-14 08:10:00|695.5|694.9|696.1|695.5|696.1|695.5|695.5|694.9|37
1631607300000|2021-09-14 08:15:00|696.3|695.7|696.8|696.2|696.8|696.2|696.1|695.5|82
1631607600000|2021-09-14 08:20:00|697.1|696.5|697.3|696.7|697.6|697|697|696.4|180
1631607900000|2021-09-14 08:25:00|697.6|697|699.1|698.5|699.2|698.6|697.6|697|103
1631608200000|2021-09-14 08:30:00|699|698.4|698.4|697.8|699.3|698.7|698.2|697.6|133
1631608500000|2021-09-14 08:35:00|698.3|697.7|697.7|697.1|698.5|697.9|697.5|696.9|62
1631608800000|2021-09-14 08:40:00|697.6|697|697.8|697.2|698.4|697.8|697.4|696.8|27
1631609100000|2021-09-14 08:45:00|697.7|697.1|697.6|697|697.9|697.3|696.7|696.1|157
1631609400000|2021-09-14 08:50:00|697.7|697.1|697.7|697.1|697.8|697.2|697.6|697|13
1631609700000|2021-09-14 08:55:00|697.8|697.2|698.1|697.5|698.8|698.2|697.8|697.2|43
1631610000000|2021-09-14 09:00:00|697.9|697.3|698.5|697.9|698.5|697.9|697.8|697.2|18
1631610300000|2021-09-14 09:05:00|698.6|698|699|698.4|699|698.4|698.6|698|25
1631610600000|2021-09-14 09:10:00|698.9|698.3|699|698.4|699.3|698.7|698.8|698.2|77
1631610900000|2021-09-14 09:15:00|699.1|698.5|699.4|698.8|699.5|698.9|698.3|697.7|58
1631611200000|2021-09-14 09:20:00|699.3|698.7|699.1|698.5|699.3|698.7|699.1|698.5|13
1631611500000|2021-09-14 09:25:00|698.8|698.2|698.3|697.7|698.8|698.2|698.3|697.7|24
1631611800000|2021-09-14 09:30:00|698.1|697.5|698.1|697.5|698.3|697.7|698.1|697.5|10
1631612100000|2021-09-14 09:35:00|698.2|697.6|698.3|697.7|698.3|697.7|698.1|697.5|26
1631612400000|2021-09-14 09:40:00|698.2|697.6|698.2|697.6|698.3|697.7|698.1|697.5|253
1631612700000|2021-09-14 09:45:00|698.1|697.5|697.3|696.7|698.3|697.7|697.2|696.6|82
1631613000000|2021-09-14 09:50:00|697.2|696.6|697.3|696.7|697.6|697|697.1|696.5|47
1631613300000|2021-09-14 09:55:00|697.2|696.6|697.5|696.9|697.5|696.9|697.2|696.6|6
1631613600000|2021-09-14 10:00:00|697.9|697.3|697.1|696.5|697.9|697.3|696.6|696|54
1631613900000|2021-09-14 10:05:00|697|696.4|696.6|696|697.3|696.7|696.6|696|27
1631614200000|2021-09-14 10:10:00|696.7|696.1|696.7|696.1|697.1|696.5|696.7|696.1|11
1631614500000|2021-09-14 10:15:00|696.8|696.2|696.5|695.9|696.9|696.3|696.5|695.9|2
1631614800000|2021-09-14 10:20:00|696.4|695.8|696.3|695.7|696.6|696|696.3|695.7|26
1631615100000|2021-09-14 10:25:00|696.5|695.9|696.3|695.7|696.8|696.2|696.3|695.7|18
1631615400000|2021-09-14 10:30:00|696.6|696|696.7|696.1|696.9|696.3|696.4|695.8|16
1631615700000|2021-09-14 10:35:00|696.6|696|696.5|695.9|696.6|696|696.3|695.7|7
1631616000000|2021-09-14 10:40:00|696.4|695.8|696.7|696.1|696.8|696.2|695.8|695.2|28
1631616300000|2021-09-14 10:45:00|696.6|696|697|696.4|697.1|696.5|696.6|696|9
1631616600000|2021-09-14 10:50:00|697.1|696.5|697.8|697.2|698|697.4|697|696.4|26
1631616900000|2021-09-14 10:55:00|698|697.4|697.4|696.8|698|697.4|697.4|696.8|74
1631617200000|2021-09-14 11:00:00|697.3|696.7|696.9|696.3|697.3|696.7|696.7|696.1|53
1631617500000|2021-09-14 11:05:00|697.4|696.8|697.6|697|697.6|697|697.1|696.5|60
1631617800000|2021-09-14 11:10:00|698|697.4|698.2|697.6|698.4|697.8|697.9|697.3|43
1631618100000|2021-09-14 11:15:00|698.4|697.8|698.7|698.1|698.9|698.3|698.4|697.8|32
1631618400000|2021-09-14 11:20:00|698.9|698.3|699.6|699|699.6|699|698.7|698.1|79
1631618700000|2021-09-14 11:25:00|699.4|698.8|698.7|698.1|699.4|698.8|698.2|697.6|82
1631619000000|2021-09-14 11:30:00|698.8|698.2|698.9|698.3|699.1|698.5|698.6|698|21
1631619300000|2021-09-14 11:35:00|699|698.4|699.2|698.6|699.9|699.3|699|698.4|65
1631619600000|2021-09-14 11:40:00|699.1|698.5|699|698.4|699.2|698.6|698.9|698.3|12
1631619900000|2021-09-14 11:45:00|699.1|698.5|698.6|698|699.1|698.5|698.6|698|16
1631620200000|2021-09-14 11:50:00|698.9|698.3|698.4|697.8|699|698.4|698.1|697.5|40
1631620500000|2021-09-14 11:55:00|698.6|698|698.7|698.1|699.2|698.6|698.4|697.8|48
1631620800000|2021-09-14 12:00:00|698.8|698.2|698.9|698.3|699.1|698.5|698.6|698|56
1631621100000|2021-09-14 12:05:00|698.8|698.2|698.1|697.5|698.9|698.3|697.6|697|166
1631621400000|2021-09-14 12:10:00|698|697.4|699.4|698.8|699.6|699|697.5|696.9|104
1631621700000|2021-09-14 12:15:00|699.2|698.6|699.4|698.8|699.5|698.9|699.1|698.5|47
1631622000000|2021-09-14 12:20:00|699.6|699|699.2|698.6|699.6|699|699.1|698.5|63
1631622300000|2021-09-14 12:25:00|699.1|698.5|700.3|699.7|700.6|700|699|698.4|99
1631622600000|2021-09-14 12:30:00|700.4|699.8|701.1|700.5|701.7|701.1|700.3|699.7|398
1631622900000|2021-09-14 12:35:00|701.2|700.6|701.1|700.5|701.7|701.1|700.8|700.2|82
1631623200000|2021-09-14 12:40:00|701.3|700.7|701.1|700.5|701.6|701|700.9|700.3|95
1631626200000|2021-09-14 13:30:00|701.2|700.6|700.1|699.5|703.2|702.6|697.6|697|2210
1631626500000|2021-09-14 13:35:00|700.2|699.6|701.8|701.2|703.7|703.1|700|699.4|1042
1631626800000|2021-09-14 13:40:00|701.9|701.3|699.8|699.2|702.1|701.5|699.1|698.5|840
1631627100000|2021-09-14 13:45:00|700.1|699.5|698.4|697.8|701.1|700.5|697.4|696.8|997
1631627400000|2021-09-14 13:50:00|698.1|697.5|700.3|699.7|700.3|699.7|697.6|697|641
1631627700000|2021-09-14 13:55:00|700.1|699.5|698.4|697.8|700.1|699.5|696.9|696.3|500
1631628000000|2021-09-14 14:00:00|698.6|698|696.6|696|698.6|698|696.3|695.7|509
1631628300000|2021-09-14 14:05:00|696.9|696.3|697.9|697.3|697.9|697.3|696.4|695.8|353
1631628600000|2021-09-14 14:10:00|698.1|697.5|698.8|698.2|699.6|699|697.8|697.2|553
1631628900000|2021-09-14 14:15:00|699|698.4|697.7|697.1|699.4|698.8|697.6|697|303
1631629200000|2021-09-14 14:20:00|697.8|697.2|699.3|698.7|699.3|698.7|697.6|697|244
1631629500000|2021-09-14 14:25:00|699.1|698.5|700.1|699.5|700.8|700.2|699.1|698.5|328
1631629800000|2021-09-14 14:30:00|700.3|699.7|698.8|698.2|700.3|699.7|698.3|697.7|313
1631630100000|2021-09-14 14:35:00|698.7|698.1|699.6|699|700.6|700|698.3|697.7|225
1631630400000|2021-09-14 14:40:00|699.8|699.2|698.3|697.7|699.8|699.2|698.3|697.7|150
1631630700000|2021-09-14 14:45:00|698.4|697.8|698.6|698|699.3|698.7|698.1|697.5|146
1631631000000|2021-09-14 14:50:00|698.3|697.7|699.6|699|700.3|699.7|698.3|697.7|208
1631631300000|2021-09-14 14:55:00|699.7|699.1|701.6|701|701.7|701.1|699.1|698.5|265
1631631600000|2021-09-14 15:00:00|701.4|700.8|700.4|699.8|702.1|701.5|700.3|699.7|328
1631631900000|2021-09-14 15:05:00|700.6|700|700.6|700|701|700.4|700.1|699.5|336
1631632200000|2021-09-14 15:10:00|700.4|699.8|700.6|700|700.6|700|699.9|699.3|140
1631632500000|2021-09-14 15:15:00|700.4|699.8|700.1|699.5|700.6|700|699.8|699.2|214
1631632800000|2021-09-14 15:20:00|700|699.4|699.6|699|700.1|699.5|698.8|698.2|249
1631633100000|2021-09-14 15:25:00|699.5|698.9|699.6|699|699.6|699|699.1|698.5|127
1631633400000|2021-09-14 15:30:00|700.1|699.5|699.3|698.7|700.3|699.7|698.8|698.2|236
1631633700000|2021-09-14 15:35:00|699.5|698.9|700.3|699.7|700.3|699.7|699.5|698.9|139
1631634000000|2021-09-14 15:40:00|700.2|699.6|700.1|699.5|700.3|699.7|699.6|699|136
1631634300000|2021-09-14 15:45:00|699.8|699.2|701.9|701.3|701.9|701.3|699.8|699.2|190
1631634600000|2021-09-14 15:50:00|701.8|701.2|702.8|702.2|702.9|702.3|701.5|700.9|153
1631634900000|2021-09-14 15:55:00|702.6|702|701.6|701|702.6|702|701.6|701|156
1631635200000|2021-09-14 16:00:00|701.7|701.1|701.7|701.1|703.1|702.5|701.6|701|469
1631635500000|2021-09-14 16:05:00|701.8|701.2|702.6|702|702.6|702|701.6|701|119
1631635800000|2021-09-14 16:10:00|702.4|701.8|702.5|701.9|702.6|702|702.1|701.5|101
1631636100000|2021-09-14 16:15:00|702.4|701.8|701.6|701|702.8|702.2|701.6|701|167
1631636400000|2021-09-14 16:20:00|701.7|701.1|700.7|700.1|701.8|701.2|700.4|699.8|1156
1631636700000|2021-09-14 16:25:00|700.6|700|701.1|700.5|701.1|700.5|700|699.4|212
1631637000000|2021-09-14 16:30:00|700.9|700.3|700.7|700.1|701.1|700.5|700.1|699.5|175
1631637300000|2021-09-14 16:35:00|700.9|700.3|701.6|701|702.1|701.5|700.9|700.3|291
1631637600000|2021-09-14 16:40:00|701.8|701.2|702.1|701.5|702.1|701.5|701.6|701|224
1631637900000|2021-09-14 16:45:00|702.3|701.7|701.6|701|702.3|701.7|701.5|700.9|146
1631638200000|2021-09-14 16:50:00|701.8|701.2|701.6|701|701.8|701.2|701.3|700.7|115
1631638500000|2021-09-14 16:55:00|702.1|701.5|701.9|701.3|702.3|701.7|701.6|701|180
1631638800000|2021-09-14 17:00:00|702|701.4|701.4|700.8|702.1|701.5|701.4|700.8|102
1631639100000|2021-09-14 17:05:00|701.1|700.5|700.9|700.3|701.1|700.5|700.6|700|170
1631639400000|2021-09-14 17:10:00|701.1|700.5|701.7|701.1|701.9|701.3|701.1|700.5|234
1631639700000|2021-09-14 17:15:00|701.6|701|701.7|701.1|701.9|701.3|701.6|701|100
1631640000000|2021-09-14 17:20:00|701.6|701|702.1|701.5|702.6|702|701.6|701|398
1631640300000|2021-09-14 17:25:00|702.4|701.8|702.4|701.8|702.6|702|702.1|701.5|223
1631640600000|2021-09-14 17:30:00|702.5|701.9|701.9|701.3|702.5|701.9|701.9|701.3|148
1631640900000|2021-09-14 17:35:00|701.4|700.8|701.2|700.6|701.7|701.1|700.5|699.9|1570
1631641200000|2021-09-14 17:40:00|701.3|700.7|702.2|701.6|702.2|701.6|701.2|700.6|217
1631641500000|2021-09-14 17:45:00|702|701.4|702|701.4|702.4|701.8|701.9|701.3|187
1631641800000|2021-09-14 17:50:00|701.9|701.3|701.9|701.3|702.2|701.6|701.7|701.1|160
1631642100000|2021-09-14 17:55:00|702.2|701.6|701.9|701.3|702.4|701.8|701.7|701.1|296
1631642400000|2021-09-14 18:00:00|702|701.4|702.2|701.6|702.4|701.8|701.9|701.3|149
1631642700000|2021-09-14 18:05:00|701.9|701.3|702.4|701.8|702.7|702.1|701.7|701.1|284
1631643000000|2021-09-14 18:10:00|702.2|701.6|703.2|702.6|703.2|702.6|700.9|700.3|1900
1631643300000|2021-09-14 18:15:00|703|702.4|702.5|701.9|703.5|702.9|702|701.4|610
1631664000000|2021-09-15 00:00:00|701.6|701|701|700.4|702.1|701.5|700.9|700.3|225
1631664300000|2021-09-15 00:05:00|700.9|700.3|700.4|699.8|701.1|700.5|700.3|699.7|145
1631664600000|2021-09-15 00:10:00|700.3|699.7|700.2|699.6|700.5|699.9|700.1|699.5|78
1631664900000|2021-09-15 00:15:00|700.1|699.5|700.4|699.8|700.4|699.8|699.9|699.3|42
1631665200000|2021-09-15 00:20:00|700.3|699.7|700.1|699.5|700.6|700|700.1|699.5|30
1631665500000|2021-09-15 00:25:00|700.3|699.7|699.9|699.3|700.4|699.8|699.9|699.3|22
1631665800000|2021-09-15 00:30:00|700.1|699.5|700.6|700|700.9|700.3|700.1|699.5|37
1631666100000|2021-09-15 00:35:00|700.4|699.8|700|699.4|700.4|699.8|699.9|699.3|30
1631666400000|2021-09-15 00:40:00|700.1|699.5|700.9|700.3|701|700.4|700.1|699.5|47
1631666700000|2021-09-15 00:45:00|700.8|700.2|701.1|700.5|701.4|700.8|700.6|700|36
1631667000000|2021-09-15 00:50:00|701.2|700.6|701.6|701|701.9|701.3|701.2|700.6|84
1631667300000|2021-09-15 00:55:00|701.7|701.1|701.9|701.3|701.9|701.3|701.6|701|31
1631667600000|2021-09-15 01:00:00|702.3|701.7|702.1|701.5|702.3|701.7|702|701.4|38
1631667900000|2021-09-15 01:05:00|702|701.4|701.9|701.3|702|701.4|701.9|701.3|11
1631668200000|2021-09-15 01:10:00|702.1|701.5|702.1|701.5|702.2|701.6|702|701.4|20
1631668500000|2021-09-15 01:15:00|702.4|701.8|702.4|701.8|702.4|701.8|702.3|701.7|19
1631668800000|2021-09-15 01:20:00|702.1|701.5|701.6|701|702.3|701.7|701.6|701|39
1631669100000|2021-09-15 01:25:00|701.4|700.8|701.4|700.8|701.4|700.8|701.4|700.8|22
1631669400000|2021-09-15 01:30:00|701.1|700.5|701.1|700.5|701.3|700.7|701.1|700.5|17
1631669700000|2021-09-15 01:35:00|701.4|700.8|701.4|700.8|701.4|700.8|701.4|700.8|8
1631670000000|2021-09-15 01:40:00|701.6|701|701.4|700.8|701.6|701|701.4|700.8|24
1631670300000|2021-09-15 01:45:00|701.3|700.7|701.1|700.5|701.4|700.8|701.1|700.5|9
1631670600000|2021-09-15 01:50:00|700.9|700.3|700.2|699.6|700.9|700.3|700.2|699.6|335
1631670900000|2021-09-15 01:55:00|700.4|699.8|700.1|699.5|700.4|699.8|700|699.4|276
1631671200000|2021-09-15 02:00:00|700|699.4|700.1|699.5|700.2|699.6|699.7|699.1|277
1631671500000|2021-09-15 02:05:00|700.2|699.6|700.5|699.9|700.5|699.9|700.1|699.5|8
1631671800000|2021-09-15 02:10:00|700.4|699.8|700|699.4|700.4|699.8|699.8|699.2|237
1631672100000|2021-09-15 02:15:00|699.9|699.3|700.3|699.7|700.3|699.7|699.8|699.2|10
1631672400000|2021-09-15 02:20:00|700.5|699.9|700.5|699.9|700.5|699.9|700.5|699.9|315
1631672700000|2021-09-15 02:25:00|700.4|699.8|700.5|699.9|700.5|699.9|700.3|699.7|3
1631673000000|2021-09-15 02:30:00|700.4|699.8|700.5|699.9|700.7|700.1|700.3|699.7|7
1631673300000|2021-09-15 02:35:00|700.4|699.8|700|699.4|700.5|699.9|700|699.4|8
1631673600000|2021-09-15 02:40:00|700.2|699.6|700.1|699.5|700.4|699.8|700|699.4|9
1631673900000|2021-09-15 02:45:00|700.2|699.6|700.6|700|700.6|700|700|699.4|28
1631674200000|2021-09-15 02:50:00|700.7|700.1|700.7|700.1|700.7|700.1|700.5|699.9|8
1631674500000|2021-09-15 02:55:00|700.6|700|700.5|699.9|700.7|700.1|700.5|699.9|16
1631674800000|2021-09-15 03:00:00|||||||||3
1631675100000|2021-09-15 03:05:00|700.8|700.2|700.8|700.2|700.8|700.2|700.5|699.9|11
1631675400000|2021-09-15 03:10:00|||||||||2
1631675700000|2021-09-15 03:15:00|700.7|700.1|700.9|700.3|700.9|700.3|700.5|699.9|39
1631676000000|2021-09-15 03:20:00|701|700.4|700.8|700.2|701.1|700.5|700.8|700.2|9
1631676300000|2021-09-15 03:25:00|700.3|699.7|700.9|700.3|700.9|700.3|700.2|699.6|24
1631676600000|2021-09-15 03:30:00|700.8|700.2|700.6|700|700.9|700.3|700.5|699.9|488
1631676900000|2021-09-15 03:35:00|700.7|700.1|700.8|700.2|700.8|700.2|700.3|699.7|33
1631677200000|2021-09-15 03:40:00|700.9|700.3|700.8|700.2|700.9|700.3|700.7|700.1|11
1631677500000|2021-09-15 03:45:00|700.7|700.1|700.8|700.2|700.8|700.2|700.7|700.1|1
1631677800000|2021-09-15 03:50:00|700.7|700.1|700.8|700.2|700.8|700.2|700.6|700|4
1631678100000|2021-09-15 03:55:00|700.7|700.1|700.6|700|700.7|700.1|700.6|700|3
1631678400000|2021-09-15 04:00:00|700.4|699.8|700.5|699.9|700.6|700|700.4|699.8|6
1631678700000|2021-09-15 04:05:00|700.4|699.8|700.4|699.8|700.6|700|700.4|699.8|3
1631679000000|2021-09-15 04:10:00|700.6|700|700.7|700.1|700.8|700.2|700.6|700|7
1631679300000|2021-09-15 04:15:00|700.8|700.2|700.7|700.1|700.8|700.2|700.7|700.1|11
1631679600000|2021-09-15 04:20:00|700.8|700.2|700.8|700.2|700.8|700.2|700.8|700.2|1
1631679900000|2021-09-15 04:25:00|||||||||2
1631680200000|2021-09-15 04:30:00|||||||||4
1631680500000|2021-09-15 04:35:00|||||||||8
1631680800000|2021-09-15 04:40:00|700.6|700|700.6|700|700.6|700|700.3|699.7|6
1631681400000|2021-09-15 04:50:00|700.8|700.2|700.8|700.2|700.8|700.2|700.8|700.2|3
1631681700000|2021-09-15 04:55:00|701.1|700.5|700.8|700.2|701.1|700.5|700.7|700.1|9
1631682300000|2021-09-15 05:05:00|||||||||2
1631682600000|2021-09-15 05:10:00|701.1|700.5|701.1|700.5|701.1|700.5|701.1|700.5|10
1631682900000|2021-09-15 05:15:00|700.9|700.3|701.1|700.5|701.1|700.5|700.6|700|26
1631683200000|2021-09-15 05:20:00|701.3|700.7|701.3|700.7|701.6|701|701.3|700.7|13
1631683500000|2021-09-15 05:25:00|701.2|700.6|701.1|700.5|701.3|700.7|701.1|700.5|4
1631683800000|2021-09-15 05:30:00|701|700.4|701.1|700.5|701.1|700.5|700.8|700.2|8
1631684100000|2021-09-15 05:35:00|700.9|700.3|701.1|700.5|701.1|700.5|700.8|700.2|4
1631684400000|2021-09-15 05:40:00|701.2|700.6|701.1|700.5|701.2|700.6|701|700.4|2
1631684700000|2021-09-15 05:45:00|700.8|700.2|701|700.4|701.1|700.5|700.8|700.2|6
1631685000000|2021-09-15 05:50:00|701.2|700.6|701.2|700.6|701.3|700.7|701.1|700.5|11
1631685300000|2021-09-15 05:55:00|701.1|700.5|701.1|700.5|701.3|700.7|700.9|700.3|23
1631685600000|2021-09-15 06:00:00|701|700.4|700.6|700|701.3|700.7|700.5|699.9|21
1631685900000|2021-09-15 06:05:00|700.5|699.9|700.8|700.2|701|700.4|700.4|699.8|29
1631686200000|2021-09-15 06:10:00|701.1|700.5|700.8|700.2|701.1|700.5|700.8|700.2|77
1631686500000|2021-09-15 06:15:00|700.7|700.1|700.2|699.6|700.7|700.1|700.2|699.6|11
1631686800000|2021-09-15 06:20:00|700.1|699.5|700.3|699.7|700.3|699.7|700|699.4|16
1631687100000|2021-09-15 06:25:00|700.1|699.5|700.2|699.6|700.3|699.7|700.1|699.5|11
1631687400000|2021-09-15 06:30:00|700.1|699.5|699.1|698.5|700.1|699.5|699.1|698.5|37
1631687700000|2021-09-15 06:35:00|699.3|698.7|699.3|698.7|699.4|698.8|699.2|698.6|14
1631688000000|2021-09-15 06:40:00|699.6|699|700.1|699.5|700.1|699.5|699.6|699|26
1631688300000|2021-09-15 06:45:00|700.2|699.6|699.7|699.1|700.2|699.6|699.7|699.1|9
1631688600000|2021-09-15 06:50:00|699.6|699|699.6|699|700.1|699.5|699.6|699|19
1631688900000|2021-09-15 06:55:00|699.7|699.1|700.6|700|700.6|700|699.7|699.1|34
1631689200000|2021-09-15 07:00:00|700.4|699.8|700.3|699.7|700.8|700.2|700.3|699.7|27
1631689500000|2021-09-15 07:05:00|700.2|699.6|699|698.4|700.3|699.7|699|698.4|44
1631689800000|2021-09-15 07:10:00|698.9|698.3|699.4|698.8|699.6|699|698.8|698.2|21
1631690100000|2021-09-15 07:15:00|699.5|698.9|699|698.4|699.6|699|699|698.4|17
1631690400000|2021-09-15 07:20:00|699.8|699.2|699.5|698.9|700.1|699.5|699.5|698.9|49
1631690700000|2021-09-15 07:25:00|699.6|699|699.3|698.7|699.6|699|698.4|697.8|50
1631691000000|2021-09-15 07:30:00|699.2|698.6|699.6|699|699.6|699|699|698.4|12
1631691300000|2021-09-15 07:35:00|699.5|698.9|699.3|698.7|699.6|699|699.3|698.7|15
1631691600000|2021-09-15 07:40:00|699.2|698.6|699.6|699|699.6|699|698.8|698.2|25
1631691900000|2021-09-15 07:45:00|699.2|698.6|699.3|698.7|699.4|698.8|699.1|698.5|7
1631692200000|2021-09-15 07:50:00|699.2|698.6|699|698.4|699.3|698.7|698.9|698.3|60
1631692500000|2021-09-15 07:55:00|698.8|698.2|698.5|697.9|699.3|698.7|698.5|697.9|18
1631692800000|2021-09-15 08:00:00|698.7|698.1|698.8|698.2|699|698.4|698.5|697.9|17
1631693100000|2021-09-15 08:05:00|698.9|698.3|699|698.4|699|698.4|698.8|698.2|41
1631693400000|2021-09-15 08:10:00|||||||||11
1631693700000|2021-09-15 08:15:00|698.8|698.2|699|698.4|699|698.4|698.8|698.2|88
1631694000000|2021-09-15 08:20:00|698.9|698.3|699|698.4|699|698.4|698.8|698.2|46
1631694300000|2021-09-15 08:25:00|698.9|698.3|699.2|698.6|699.2|698.6|698.8|698.2|113
1631694600000|2021-09-15 08:30:00|699.7|699.1|700.3|699.7|701.4|700.8|699.7|699.1|38
1631694900000|2021-09-15 08:35:00|700.2|699.6|700.7|700.1|700.7|700.1|700.2|699.6|33
1631695200000|2021-09-15 08:40:00|701|700.4|701.1|700.5|701.3|700.7|700.5|699.9|39
1631695500000|2021-09-15 08:45:00|701.2|700.6|702|701.4|702|701.4|701.1|700.5|33
1631695800000|2021-09-15 08:50:00|701.8|701.2|701.7|701.1|701.8|701.2|701.2|700.6|47
1631696100000|2021-09-15 08:55:00|701.6|701|701.2|700.6|701.7|701.1|701.2|700.6|21
1631696400000|2021-09-15 09:00:00|701.1|700.5|701.7|701.1|701.8|701.2|700.8|700.2|37
1631696700000|2021-09-15 09:05:00|701.8|701.2|701.6|701|702|701.4|701.5|700.9|18
1631697000000|2021-09-15 09:10:00|701.5|700.9|701.2|700.6|701.6|701|701.2|700.6|22
1631697300000|2021-09-15 09:15:00|701|700.4|701.7|701.1|702|701.4|701|700.4|39
1631697600000|2021-09-15 09:20:00|701.8|701.2|703|702.4|703|702.4|701.8|701.2|44
1631697900000|2021-09-15 09:25:00|702.7|702.1|705.2|704.6|705.2|704.6|702.7|702.1|276
1631698200000|2021-09-15 09:30:00|705.1|704.5|706.7|706.1|706.7|706.1|704.7|704.1|287
1631698500000|2021-09-15 09:35:00|706.5|705.9|705.8|705.2|706.9|706.3|705.3|704.7|223
1631698800000|2021-09-15 09:40:00|705.7|705.1|706.7|706.1|706.8|706.2|705.4|704.8|92
1631699100000|2021-09-15 09:45:00|706.9|706.3|706.9|706.3|707.4|706.8|706.7|706.1|63
1631699400000|2021-09-15 09:50:00|707|706.4|706|705.4|707|706.4|706|705.4|138
1631699700000|2021-09-15 09:55:00|706.1|705.5|706.9|706.3|707.3|706.7|706.1|705.5|44
1631700000000|2021-09-15 10:00:00|707.1|706.5|707.9|707.3|707.9|707.3|706.9|706.3|95
1631700300000|2021-09-15 10:05:00|708.2|707.6|707.9|707.3|708.5|707.9|707.8|707.2|82
1631700600000|2021-09-15 10:10:00|707.8|707.2|707.7|707.1|707.9|707.3|707.2|706.6|66
1631700900000|2021-09-15 10:15:00|707.5|706.9|707.7|707.1|707.8|707.2|707.2|706.6|69
1631701200000|2021-09-15 10:20:00|707.5|706.9|706.9|706.3|707.7|707.1|706.7|706.1|42
1631701500000|2021-09-15 10:25:00|707.1|706.5|706.6|706|707.1|706.5|706.2|705.6|74
1631701800000|2021-09-15 10:30:00|706.7|706.1|706.5|705.9|706.7|706.1|706|705.4|22
1631702100000|2021-09-15 10:35:00|706.4|705.8|706.5|705.9|706.6|706|706.4|705.8|12
1631702400000|2021-09-15 10:40:00|706.2|705.6|705.8|705.2|706.2|705.6|705.8|705.2|30
1631702700000|2021-09-15 10:45:00|706|705.4|706.2|705.6|706.7|706.1|705.9|705.3|42
1631703000000|2021-09-15 10:50:00|706|705.4|706|705.4|706.2|705.6|705.9|705.3|12
1631703300000|2021-09-15 10:55:00|705.9|705.3|706|705.4|706|705.4|705.9|705.3|6
1631703600000|2021-09-15 11:00:00|705.9|705.3|705.9|705.3|706|705.4|705.8|705.2|12
1631703900000|2021-09-15 11:05:00|706|705.4|705.9|705.3|706|705.4|705.6|705|39
1631704200000|2021-09-15 11:10:00|705.8|705.2|706.3|705.7|706.4|705.8|705.7|705.1|14
1631704500000|2021-09-15 11:15:00|706.4|705.8|706.2|705.6|706.5|705.9|705.5|704.9|82
1631704800000|2021-09-15 11:20:00|706.3|705.7|706.1|705.5|706.3|705.7|705.5|704.9|65
1631705100000|2021-09-15 11:25:00|706|705.4|706.1|705.5|706.5|705.9|706|705.4|17
1631705400000|2021-09-15 11:30:00|706.2|705.6|706.5|705.9|706.5|705.9|706|705.4|16
1631705700000|2021-09-15 11:35:00|706.4|705.8|705.6|705|706.5|705.9|705.2|704.6|43
1631706000000|2021-09-15 11:40:00|705.5|704.9|706|705.4|706|705.4|705.5|704.9|52
1631706300000|2021-09-15 11:45:00|705.8|705.2|705.5|704.9|705.9|705.3|705.5|704.9|27
1631706600000|2021-09-15 11:50:00|705.6|705|706.5|705.9|706.5|705.9|705.6|705|30
1631706900000|2021-09-15 11:55:00|706.2|705.6|707.3|706.7|707.5|706.9|706.2|705.6|109
1631707200000|2021-09-15 12:00:00|707.2|706.6|707|706.4|707.5|706.9|707|706.4|122
1631707500000|2021-09-15 12:05:00|707.1|706.5|707.5|706.9|707.5|706.9|707|706.4|49
1631707800000|2021-09-15 12:10:00|707.3|706.7|707.1|706.5|707.3|706.7|706.7|706.1|88
1631708100000|2021-09-15 12:15:00|707|706.4|706.8|706.2|707.2|706.6|706.7|706.1|91
1631708400000|2021-09-15 12:20:00|706.9|706.3|705.7|705.1|706.9|706.3|705.7|705.1|382
1631708700000|2021-09-15 12:25:00|705.6|705|706.2|705.6|706.2|705.6|705|704.4|123
1631709000000|2021-09-15 12:30:00|705.9|705.3|706.7|706.1|707|706.4|705.8|705.2|79
1631709300000|2021-09-15 12:35:00|707.1|706.5|706.9|706.3|707.2|706.6|706.7|706.1|25
1631709600000|2021-09-15 12:40:00|706.7|706.1|707.5|706.9|707.7|707.1|706.7|706.1|91
1631712600000|2021-09-15 13:30:00|707.3|706.7|705.4|704.8|707.5|706.9|703.7|703.1|1708
1631712900000|2021-09-15 13:35:00|705.3|704.7|701.8|701.2|705.4|704.8|701.8|701.2|1038
1631713200000|2021-09-15 13:40:00|701.7|701.1|705.2|704.6|705.4|704.8|701.5|700.9|590
1631713500000|2021-09-15 13:45:00|705|704.4|706.7|706.1|706.7|706.1|704|703.4|587
1631713800000|2021-09-15 13:50:00|706.5|705.9|707|706.4|709|708.4|706.1|705.5|1022
1631714100000|2021-09-15 13:55:00|707.1|706.5|708.5|707.9|708.7|708.1|706.5|705.9|575
1631714400000|2021-09-15 14:00:00|708.6|708|709.2|708.6|709.7|709.1|708.4|707.8|666
1631714700000|2021-09-15 14:05:00|709.1|708.5|708.5|707.9|709.2|708.6|707.5|706.9|485
1631715000000|2021-09-15 14:10:00|708.2|707.6|707.8|707.2|708.5|707.9|707.6|707|775
1631715300000|2021-09-15 14:15:00|707.9|707.3|708.8|708.2|709|708.4|707.8|707.2|259
1631715600000|2021-09-15 14:20:00|708.9|708.3|709.3|708.7|709.7|709.1|708.5|707.9|218
1631715900000|2021-09-15 14:25:00|709.2|708.6|709.5|708.9|710|709.4|709.2|708.6|243
1631716200000|2021-09-15 14:30:00|709.8|709.2|710.5|709.9|711.6|711|709.5|708.9|419
1631716500000|2021-09-15 14:35:00|710.8|710.2|711.3|710.7|712|711.4|710.5|709.9|374
1631716800000|2021-09-15 14:40:00|711|710.4|710.8|710.2|711.2|710.6|710.7|710.1|141
1631717100000|2021-09-15 14:45:00|710.9|710.3|712.5|711.9|713|712.4|710.5|709.9|692
1631717400000|2021-09-15 14:50:00|712.6|712|712|711.4|713|712.4|711.8|711.2|333
1631717700000|2021-09-15 14:55:00|711.8|711.2|712.5|711.9|713.3|712.7|711.8|711.2|212
1631718000000|2021-09-15 15:00:00|712.6|712|710.5|709.9|713|712.4|710|709.4|430
1631718300000|2021-09-15 15:05:00|710.3|709.7|709.3|708.7|710.5|709.9|708.8|708.2|243
1631718600000|2021-09-15 15:10:00|709.1|708.5|709.7|709.1|709.8|709.2|708.8|708.2|145
1631718900000|2021-09-15 15:15:00|709.6|709|709.1|708.5|709.8|709.2|709.1|708.5|146
1631719200000|2021-09-15 15:20:00|709|708.4|709.1|708.5|709.3|708.7|708.3|707.7|156
1631719500000|2021-09-15 15:25:00|709|708.4|708.6|708|709.1|708.5|708.3|707.7|153
1631719800000|2021-09-15 15:30:00|708.8|708.2|709.8|709.2|709.9|709.3|708.6|708|651
1631720100000|2021-09-15 15:35:00|709.7|709.1|712.8|712.2|713|712.4|709.5|708.9|647
1631720400000|2021-09-15 15:40:00|712.9|712.3|713.3|712.7|713.6|713|712.6|712|519
1631720700000|2021-09-15 15:45:00|713|712.4|712.5|711.9|713|712.4|712.4|711.8|174
1631721000000|2021-09-15 15:50:00|712.6|712|712.8|712.2|713.6|713|712.3|711.7|184
1631721300000|2021-09-15 15:55:00|713.1|712.5|713.6|713|714.3|713.7|712.8|712.2|281
1631721600000|2021-09-15 16:00:00|713.3|712.7|713.6|713|714.1|713.5|713.1|712.5|161
1631721900000|2021-09-15 16:05:00|713.8|713.2|714.1|713.5|714.3|713.7|713.4|712.8|143
1631722200000|2021-09-15 16:10:00|714|713.4|715.3|714.7|715.6|715|713.8|713.2|166
1631722500000|2021-09-15 16:15:00|715.2|714.6|716.3|715.7|716.5|715.9|715.1|714.5|222
1631722800000|2021-09-15 16:20:00|716.4|715.8|716.2|715.6|716.5|715.9|715.8|715.2|209
1631723100000|2021-09-15 16:25:00|716.1|715.5|716.6|716|717.2|716.6|716.1|715.5|261
1631723400000|2021-09-15 16:30:00|716.3|715.7|716.6|716|716.7|716.1|716.1|715.5|234
1631723700000|2021-09-15 16:35:00|716.5|715.9|716.5|715.9|716.5|715.9|715.8|715.2|150
1631724000000|2021-09-15 16:40:00|716.6|716|715.1|714.5|716.7|716.1|715.1|714.5|276
1631724300000|2021-09-15 16:45:00|715.2|714.6|716.2|715.6|716.4|715.8|715.1|714.5|171
1631724600000|2021-09-15 16:50:00|716.3|715.7|716.8|716.2|716.8|716.2|716.1|715.5|171
1631724900000|2021-09-15 16:55:00|717|716.4|716.3|715.7|717.3|716.7|716.3|715.7|197
1631725200000|2021-09-15 17:00:00|716.2|715.6|715.2|714.6|716.3|715.7|715.1|714.5|173
1631725500000|2021-09-15 17:05:00|715.3|714.7|715.3|714.7|715.5|714.9|714.8|714.2|213
1631725800000|2021-09-15 17:10:00|715.4|714.8|715.3|714.7|715.8|715.2|715.1|714.5|112
1631726100000|2021-09-15 17:15:00|715.5|714.9|715.1|714.5|715.8|715.2|714.8|714.2|122
1631726400000|2021-09-15 17:20:00|714.8|714.2|715.3|714.7|715.4|714.8|714.8|714.2|64
1631726700000|2021-09-15 17:25:00|715.8|715.2|715.3|714.7|715.8|715.2|714.8|714.2|114
1631727000000|2021-09-15 17:30:00|715.1|714.5|715.6|715|715.8|715.2|715.1|714.5|131
1631727300000|2021-09-15 17:35:00|715.7|715.1|715.6|715|716.1|715.5|715.3|714.7|92
1631727600000|2021-09-15 17:40:00|715.4|714.8|715|714.4|715.4|714.8|714.6|714|118
1631727900000|2021-09-15 17:45:00|714.9|714.3|715.3|714.7|715.6|715|714.8|714.2|144
1631728200000|2021-09-15 17:50:00|715.2|714.6|714.6|714|715.3|714.7|714.6|714|90
1631728500000|2021-09-15 17:55:00|714.8|714.2|714.6|714|715.3|714.7|714.6|714|198
1631728800000|2021-09-15 18:00:00|714.9|714.3|715.1|714.5|715.1|714.5|714.2|713.6|225
1631729100000|2021-09-15 18:05:00|715|714.4|714.6|714|715.1|714.5|714.1|713.5|370
1631729400000|2021-09-15 18:10:00|714.8|714.2|714.3|713.7|716|715.4|714.1|713.5|1419
1631729700000|2021-09-15 18:15:00|714.4|713.8|714.6|714|715.1|714.5|714.1|713.5|462
1631750400000|2021-09-16 00:00:00|714.4|713.8|714.9|714.3|715.4|714.8|714.1|713.5|174
1631750700000|2021-09-16 00:05:00|715|714.4|715.4|714.8|715.6|715|715|714.4|59
1631751000000|2021-09-16 00:10:00|715.2|714.6|716.4|715.8|716.9|716.3|715.2|714.6|30
1631751300000|2021-09-16 00:15:00|716.5|715.9|716.6|716|716.8|716.2|716.1|715.5|30
1631751600000|2021-09-16 00:20:00|716.5|715.9|716.3|715.7|716.6|716|716.1|715.5|32
1631751900000|2021-09-16 00:25:00|716.4|715.8|716.3|715.7|716.4|715.8|716.3|715.7|5
1631752200000|2021-09-16 00:30:00|716.4|715.8|716.4|715.8|716.4|715.8|716.1|715.5|5
1631752500000|2021-09-16 00:35:00|716.3|715.7|716.4|715.8|716.4|715.8|716.1|715.5|7
1631752800000|2021-09-16 00:40:00|716.5|715.9|716.8|716.2|716.9|716.3|716.4|715.8|14
1631753100000|2021-09-16 00:45:00|716.7|716.1|716.5|715.9|716.9|716.3|716.4|715.8|12
1631753400000|2021-09-16 00:50:00|716.6|716|717.1|716.5|717.1|716.5|716.4|715.8|6
1631753700000|2021-09-16 00:55:00|716.9|716.3|717.1|716.5|717.1|716.5|716.6|716|15
1631754000000|2021-09-16 01:00:00|717|716.4|716.9|716.3|717.1|716.5|716.6|716|57
1631754300000|2021-09-16 01:05:00|716.6|716|715.9|715.3|717|716.4|715.9|715.3|36
1631754600000|2021-09-16 01:10:00|716.1|715.5|715.9|715.3|716.1|715.5|715.6|715|14
1631754900000|2021-09-16 01:15:00|715.8|715.2|715.6|715|715.9|715.3|715.6|715|9
1631755200000|2021-09-16 01:20:00|715.9|715.3|715.6|715|716.1|715.5|715.6|715|5
1631755500000|2021-09-16 01:25:00|715.4|714.8|715.4|714.8|715.5|714.9|715.4|714.8|9
1631755800000|2021-09-16 01:30:00|715.5|714.9|715.8|715.2|716.3|715.7|715.5|714.9|36
1631756100000|2021-09-16 01:35:00|715.7|715.1|715.9|715.3|716.1|715.5|715.7|715.1|6
1631756400000|2021-09-16 01:40:00|716|715.4|715.6|715|716|715.4|715.6|715|4
1631756700000|2021-09-16 01:45:00|715.9|715.3|716.1|715.5|716.1|715.5|715.9|715.3|10
1631757000000|2021-09-16 01:50:00|715.9|715.3|717.1|716.5|717.1|716.5|715.9|715.3|20
1631757300000|2021-09-16 01:55:00|716.9|716.3|716.4|715.8|717.1|716.5|716.4|715.8|22
1631757600000|2021-09-16 02:00:00|716.5|715.9|716.1|715.5|716.5|715.9|716.1|715.5|3
1631757900000|2021-09-16 02:05:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|4
1631758200000|2021-09-16 02:10:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|3
1631758500000|2021-09-16 02:15:00|716|715.4|715.6|715|716|715.4|715.1|714.5|8
1631758800000|2021-09-16 02:20:00|715.5|714.9|715.6|715|715.6|715|715.4|714.8|3
1631759100000|2021-09-16 02:25:00|715.5|714.9|715.5|714.9|715.6|715|715.4|714.8|5
1631759400000|2021-09-16 02:30:00|715.6|715|715.6|715|715.6|715|715.4|714.8|4
1631759700000|2021-09-16 02:35:00|715.5|714.9|715.9|715.3|715.9|715.3|715.5|714.9|6
1631760000000|2021-09-16 02:40:00|716.1|715.5|716.1|715.5|716.3|715.7|716|715.4|13
1631760300000|2021-09-16 02:45:00|716|715.4|716|715.4|716|715.4|715.9|715.3|3
1631760600000|2021-09-16 02:50:00|715.9|715.3|715.9|715.3|715.9|715.3|715.6|715|5
1631760900000|2021-09-16 02:55:00|||||||||1
1631761200000|2021-09-16 03:00:00|||||||||4
1631761500000|2021-09-16 03:05:00|716|715.4|716|715.4|716.1|715.5|715.9|715.3|6
1631761800000|2021-09-16 03:10:00|715.9|715.3|715.8|715.2|715.9|715.3|715.6|715|3
1631762100000|2021-09-16 03:15:00|715.9|715.3|716|715.4|716|715.4|715.8|715.2|0
1631762400000|2021-09-16 03:20:00|715.9|715.3|715.9|715.3|715.9|715.3|715.8|715.2|1
1631762700000|2021-09-16 03:25:00|716|715.4|716|715.4|716.1|715.5|716|715.4|1
1631763000000|2021-09-16 03:30:00|715.9|715.3|715.4|714.8|716|715.4|715.4|714.8|11
1631763300000|2021-09-16 03:35:00|715.5|714.9|715.6|715|715.6|715|715.4|714.8|6
1631763600000|2021-09-16 03:40:00|||||||||12
1631763900000|2021-09-16 03:45:00|||||||||8
1631764200000|2021-09-16 03:50:00|715.7|715.1|715.6|715|715.7|715.1|715.6|715|27
1631764500000|2021-09-16 03:55:00|715.7|715.1|715.6|715|715.7|715.1|715.6|715|4
1631764800000|2021-09-16 04:00:00|715.7|715.1|715.9|715.3|715.9|715.3|715.6|715|7
1631765100000|2021-09-16 04:05:00|||||||||4
1631765400000|2021-09-16 04:10:00|715.8|715.2|715.8|715.2|715.9|715.3|715.7|715.1|3
1631765700000|2021-09-16 04:15:00|715.7|715.1|715.6|715|715.9|715.3|715.6|715|10
1631766000000|2021-09-16 04:20:00|715.8|715.2|715.8|715.2|715.8|715.2|715.6|715|4
1631766300000|2021-09-16 04:25:00|715.7|715.1|715.6|715|715.7|715.1|715.6|715|0
1631766600000|2021-09-16 04:30:00|715.9|715.3|715.9|715.3|715.9|715.3|715.6|715|14
1631766900000|2021-09-16 04:35:00|715.8|715.2|716.1|715.5|716.1|715.5|715.7|715.1|13
1631767200000|2021-09-16 04:40:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|2
1631767500000|2021-09-16 04:45:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|4
1631767800000|2021-09-16 04:50:00|716.2|715.6|716.1|715.5|716.3|715.7|716.1|715.5|3
1631768100000|2021-09-16 04:55:00|716|715.4|716.1|715.5|716.4|715.8|715.9|715.3|16
1631768400000|2021-09-16 05:00:00|716.4|715.8|715.9|715.3|716.4|715.8|715.9|715.3|6
1631768700000|2021-09-16 05:05:00|716.1|715.5|716.1|715.5|716.1|715.5|716.1|715.5|5
1631769000000|2021-09-16 05:10:00|716|715.4|716.1|715.5|716.1|715.5|715.9|715.3|2
1631769300000|2021-09-16 05:15:00|716.3|715.7|715.9|715.3|716.3|715.7|715.9|715.3|7
1631769600000|2021-09-16 05:20:00|715.8|715.2|715.6|715|715.8|715.2|715.6|715|9
1631769900000|2021-09-16 05:25:00|715.8|715.2|715.6|715|715.8|715.2|715.6|715|3
1631770200000|2021-09-16 05:30:00|715.7|715.1|715.6|715|715.9|715.3|715.6|715|40
1631770500000|2021-09-16 05:35:00|||||||||10
1631770800000|2021-09-16 05:40:00|715.8|715.2|715.6|715|715.9|715.3|715.6|715|12
1631771100000|2021-09-16 05:45:00|715.7|715.1|716|715.4|716|715.4|715.6|715|12
1631771400000|2021-09-16 05:50:00|715.9|715.3|715.6|715|716|715.4|715.6|715|9
1631771700000|2021-09-16 05:55:00|715.7|715.1|715.9|715.3|715.9|715.3|715.6|715|9
1631772000000|2021-09-16 06:00:00|715.8|715.2|715.9|715.3|715.9|715.3|715.6|715|4
1631772300000|2021-09-16 06:05:00|716.1|715.5|716.4|715.8|716.5|715.9|716|715.4|18
1631772600000|2021-09-16 06:10:00|||||||||2
1631772900000|2021-09-16 06:15:00|716.6|716|716.6|716|716.6|716|716.4|715.8|21
1631773200000|2021-09-16 06:20:00|716.9|716.3|717.3|716.7|717.4|716.8|716.9|716.3|47
1631773500000|2021-09-16 06:25:00|717.1|716.5|718.4|717.8|718.5|717.9|717.1|716.5|14
1631773800000|2021-09-16 06:30:00|718.3|717.7|717.9|717.3|718.3|717.7|717.6|717|22
1631774100000|2021-09-16 06:35:00|718|717.4|718.7|718.1|719.4|718.8|718|717.4|127
1631774400000|2021-09-16 06:40:00|718.4|717.8|718.6|718|718.9|718.3|718.4|717.8|18
1631774700000|2021-09-16 06:45:00|718.5|717.9|718.5|717.9|718.9|718.3|718.5|717.9|14
1631775000000|2021-09-16 06:50:00|718.6|718|718|717.4|718.6|718|718|717.4|10
1631775300000|2021-09-16 06:55:00|717.5|716.9|717.2|716.6|717.7|717.1|717.1|716.5|39
1631775600000|2021-09-16 07:00:00|717.1|716.5|717.7|717.1|718.1|717.5|717|716.4|21
1631775900000|2021-09-16 07:05:00|717.8|717.2|718.2|717.6|719|718.4|717.7|717.1|44
1631776200000|2021-09-16 07:10:00|718.3|717.7|718.2|717.6|718.6|718|718.2|717.6|18
1631776500000|2021-09-16 07:15:00|718.4|717.8|718.8|718.2|718.8|718.2|718.1|717.5|38
1631776800000|2021-09-16 07:20:00|718.9|718.3|718.7|718.1|719.2|718.6|718.7|718.1|23
1631777100000|2021-09-16 07:25:00|718.5|717.9|717.2|716.6|718.5|717.9|717.2|716.6|18
1631777400000|2021-09-16 07:30:00|717.5|716.9|717.2|716.6|717.5|716.9|717.2|716.6|23
1631777700000|2021-09-16 07:35:00|717|716.4|716|715.4|717|716.4|716|715.4|26
1631778000000|2021-09-16 07:40:00|715.7|715.1|716.4|715.8|716.5|715.9|714.9|714.3|101
1631778300000|2021-09-16 07:45:00|716.5|715.9|716.4|715.8|716.5|715.9|716|715.4|30
1631778600000|2021-09-16 07:50:00|716.5|715.9|716.1|715.5|716.6|716|715.6|715|30
1631778900000|2021-09-16 07:55:00|716.2|715.6|716.9|716.3|717.1|716.5|716.2|715.6|36
1631779200000|2021-09-16 08:00:00|716.7|716.1|714.2|713.6|716.7|716.1|714.2|713.6|134
1631779500000|2021-09-16 08:05:00|714|713.4|713.5|712.9|714.3|713.7|713.1|712.5|136
1631779800000|2021-09-16 08:10:00|713.4|712.8|713.2|712.6|713.5|712.9|713.2|712.6|19
1631780100000|2021-09-16 08:15:00|713|712.4|714.4|713.8|714.6|714|713|712.4|125
1631780400000|2021-09-16 08:20:00|714.3|713.7|713.9|713.3|715.7|715.1|713.6|713|103
1631780700000|2021-09-16 08:25:00|713.7|713.1|713.9|713.3|713.9|713.3|713.3|712.7|24
1631781000000|2021-09-16 08:30:00|713.7|713.1|713.7|713.1|713.8|713.2|712.8|712.2|37
1631781300000|2021-09-16 08:35:00|712.8|712.2|713.6|713|713.9|713.3|712.7|712.1|32
1631781600000|2021-09-16 08:40:00|713.7|713.1|715.2|714.6|715.2|714.6|713.7|713.1|20
1631781900000|2021-09-16 08:45:00|714.9|714.3|714.9|714.3|715.1|714.5|714.1|713.5|47
1631782200000|2021-09-16 08:50:00|715.2|714.6|715.6|715|716|715.4|715.2|714.6|39
1631782500000|2021-09-16 08:55:00|715.4|714.8|715.2|714.6|715.4|714.8|714.8|714.2|15
1631782800000|2021-09-16 09:00:00|715.1|714.5|715.2|714.6|715.2|714.6|714.8|714.2|9
1631783100000|2021-09-16 09:05:00|715.4|714.8|715.1|714.5|715.4|714.8|714.8|714.2|12
1631783400000|2021-09-16 09:10:00|714.9|714.3|714.4|713.8|715.1|714.5|714.4|713.8|5
1631783700000|2021-09-16 09:15:00|714.3|713.7|714.2|713.6|714.7|714.1|713.9|713.3|21
1631784000000|2021-09-16 09:20:00|713.9|713.3|713.8|713.2|714.1|713.5|713.8|713.2|12
1631784300000|2021-09-16 09:25:00|713.7|713.1|713.9|713.3|714.2|713.6|713.7|713.1|14
1631784600000|2021-09-16 09:30:00|713.8|713.2|713.9|713.3|714.2|713.6|713.7|713.1|22
1631784900000|2021-09-16 09:35:00|714|713.4|714.1|713.5|714.1|713.5|713.9|713.3|2
1631785200000|2021-09-16 09:40:00|714.2|713.6|714.6|714|714.7|714.1|714.1|713.5|41
1631785500000|2021-09-16 09:45:00|714.7|714.1|713.7|713.1|714.7|714.1|713.4|712.8|40
1631785800000|2021-09-16 09:50:00|713.6|713|713.4|712.8|713.6|713|712.9|712.3|19
1631786100000|2021-09-16 09:55:00|713.2|712.6|713.1|712.5|713.2|712.6|712.7|712.1|22
1631786400000|2021-09-16 10:00:00|712.9|712.3|712.9|712.3|713.1|712.5|712.9|712.3|4
1631786700000|2021-09-16 10:05:00|713.2|712.6|713.2|712.6|713.3|712.7|713.2|712.6|8
1631787000000|2021-09-16 10:10:00|713.3|712.7|713|712.4|713.3|712.7|712.9|712.3|17
1631787300000|2021-09-16 10:15:00|712.9|712.3|713.1|712.5|713.1|712.5|712.3|711.7|25
1631787600000|2021-09-16 10:20:00|713.2|712.6|713.3|712.7|713.4|712.8|712.9|712.3|13
1631787900000|2021-09-16 10:25:00|713.2|712.6|713.2|712.6|713.2|712.6|712.7|712.1|25
1631788200000|2021-09-16 10:30:00|713.1|712.5|712.9|712.3|713.2|712.6|712.9|712.3|14
1631788500000|2021-09-16 10:35:00|712.8|712.2|712.6|712|712.8|712.2|712.6|712|4
1631788800000|2021-09-16 10:40:00|712.7|712.1|711.7|711.1|712.7|712.1|711.7|711.1|50
1631789100000|2021-09-16 10:45:00|711.9|711.3|711.4|710.8|711.9|711.3|711.4|710.8|42
1631789400000|2021-09-16 10:50:00|711.7|711.1|711.8|711.2|712.1|711.5|711.7|711.1|45
1631789700000|2021-09-16 10:55:00|711.9|711.3|712.7|712.1|712.7|712.1|711.9|711.3|39
1631790000000|2021-09-16 11:00:00|712.9|712.3|713.2|712.6|713.2|712.6|712.9|712.3|44
1631790300000|2021-09-16 11:05:00|713.1|712.5|712.4|711.8|713.3|712.7|712.4|711.8|27
1631790600000|2021-09-16 11:10:00|712.6|712|712.7|712.1|712.8|712.2|712.2|711.6|25
1631790900000|2021-09-16 11:15:00|712.5|711.9|712.7|712.1|712.7|712.1|712.4|711.8|15
1631791200000|2021-09-16 11:20:00|712.6|712|711.2|710.6|712.7|712.1|710.9|710.3|71
1631791500000|2021-09-16 11:25:00|711.3|710.7|711.7|711.1|711.7|711.1|710.9|710.3|33
1631791800000|2021-09-16 11:30:00|711.8|711.2|712.1|711.5|712.7|712.1|711.7|711.1|176
1631792100000|2021-09-16 11:35:00|712|711.4|712.6|712|712.7|712.1|712|711.4|16
1631792400000|2021-09-16 11:40:00|712.5|711.9|712.6|712|712.7|712.1|712.2|711.6|23
1631792700000|2021-09-16 11:45:00|712.5|711.9|712.8|712.2|713|712.4|712.5|711.9|29
1631793000000|2021-09-16 11:50:00|712.7|712.1|713|712.4|713|712.4|712.5|711.9|29
1631793300000|2021-09-16 11:55:00|713.5|712.9|713.7|713.1|713.7|713.1|713.2|712.6|59
1631793600000|2021-09-16 12:00:00|713.5|712.9|713.2|712.6|713.8|713.2|713.2|712.6|74
1631793900000|2021-09-16 12:05:00|713|712.4|713.2|712.6|713.3|712.7|713|712.4|34
1631794200000|2021-09-16 12:10:00|713|712.4|712.9|712.3|713|712.4|712.7|712.1|27
1631794500000|2021-09-16 12:15:00|712.7|712.1|712.6|712|712.7|712.1|712|711.4|39
1631794800000|2021-09-16 12:20:00|712.5|711.9|712.5|711.9|712.9|712.3|712|711.4|56
1631795100000|2021-09-16 12:25:00|712.3|711.7|712.3|711.7|712.5|711.9|712|711.4|46
1631795400000|2021-09-16 12:30:00|712.4|711.8|709.2|708.6|712.5|711.9|709|708.4|211
1631795700000|2021-09-16 12:35:00|709|708.4|710.3|709.7|710.5|709.9|709|708.4|232
1631796000000|2021-09-16 12:40:00|710.5|709.9|709.5|708.9|710.5|709.9|709.5|708.9|87
1631799000000|2021-09-16 13:30:00|709.8|709.2|716.7|716.1|716.9|716.3|709.6|709|1692
1631799300000|2021-09-16 13:35:00|716.9|716.3|711.9|711.3|716.9|716.3|711.7|711.1|603
1631799600000|2021-09-16 13:40:00|712.2|711.6|711|710.4|712.7|712.1|710.7|710.1|502
1631799900000|2021-09-16 13:45:00|711.2|710.6|708.7|708.1|711.2|710.6|707.9|707.3|834
1631800200000|2021-09-16 13:50:00|708.6|708|710.7|710.1|710.9|710.3|708.2|707.6|537
1631800500000|2021-09-16 13:55:00|710.9|710.3|711.2|710.6|711.7|711.1|710.4|709.8|271
1631800800000|2021-09-16 14:00:00|711.3|710.7|710.7|710.1|711.7|711.1|710.5|709.9|388
1631801100000|2021-09-16 14:05:00|710.8|710.2|708.4|707.8|710.9|710.3|708|707.4|500
1631801400000|2021-09-16 14:10:00|708.5|707.9|709.9|709.3|710.5|709.9|708.5|707.9|277
1631801700000|2021-09-16 14:15:00|709.8|709.2|710.5|709.9|710.5|709.9|709.7|709.1|150
1631802000000|2021-09-16 14:20:00|710.4|709.8|710.9|710.3|711.9|711.3|710.4|709.8|253
1631802300000|2021-09-16 14:25:00|711|710.4|712.4|711.8|712.7|712.1|710.2|709.6|248
1631802600000|2021-09-16 14:30:00|712.5|711.9|711.4|710.8|713.1|712.5|710.7|710.1|435
1631802900000|2021-09-16 14:35:00|711.5|710.9|712.9|712.3|713.4|712.8|711.5|710.9|211
1631803200000|2021-09-16 14:40:00|713.2|712.6|711.2|710.6|713.2|712.6|711.2|710.6|183
1631803500000|2021-09-16 14:45:00|711.4|710.8|711.7|711.1|712.2|711.6|711.4|710.8|148
1631803800000|2021-09-16 14:50:00|711.9|711.3|711.7|711.1|712.2|711.6|711.4|710.8|142
1631804100000|2021-09-16 14:55:00|711.6|711|710.5|709.9|711.7|711.1|710.2|709.6|507
1631804400000|2021-09-16 15:00:00|710.7|710.1|710|709.4|711.2|710.6|709.7|709.1|182
1631804700000|2021-09-16 15:05:00|710.2|709.6|711.4|710.8|711.7|711.1|710.2|709.6|251
1631805000000|2021-09-16 15:10:00|711.5|710.9|711.4|710.8|712.4|711.8|711.4|710.8|173
1631805300000|2021-09-16 15:15:00|711.2|710.6|712.2|711.6|712.4|711.8|711.2|710.6|150
1631805600000|2021-09-16 15:20:00|712.3|711.7|712.2|711.6|712.4|711.8|711.7|711.1|112
1631805900000|2021-09-16 15:25:00|712.3|711.7|711.4|710.8|712.4|711.8|711.2|710.6|133
1631806200000|2021-09-16 15:30:00|711.8|711.2|710.2|709.6|711.9|711.3|709.7|709.1|290
1631806500000|2021-09-16 15:35:00|710|709.4|711.7|711.1|711.9|711.3|710|709.4|125
1631806800000|2021-09-16 15:40:00|711.9|711.3|712.2|711.6|712.2|711.6|711.5|710.9|111
1631807100000|2021-09-16 15:45:00|712.4|711.8|713.2|712.6|713.2|712.6|712.4|711.8|128
1631807400000|2021-09-16 15:50:00|713.4|712.8|713.2|712.6|713.7|713.1|712.9|712.3|163
1631807700000|2021-09-16 15:55:00|713.4|712.8|712.2|711.6|713.4|712.8|711.9|711.3|254
1631808000000|2021-09-16 16:00:00|711.9|711.3|712.4|711.8|713.2|712.6|711.9|711.3|154
1631808300000|2021-09-16 16:05:00|712.6|712|713.2|712.6|713.5|712.9|712.4|711.8|157
1631808600000|2021-09-16 16:10:00|713.4|712.8|713.9|713.3|713.9|713.3|712.9|712.3|100
1631808900000|2021-09-16 16:15:00|714.1|713.5|713.6|713|714.1|713.5|713.4|712.8|126
1631809200000|2021-09-16 16:20:00|713.7|713.1|713.9|713.3|713.9|713.3|713.5|712.9|66
1631809500000|2021-09-16 16:25:00|713.8|713.2|713.6|713|714.1|713.5|712.6|712|248
1631809800000|2021-09-16 16:30:00|713.8|713.2|713.6|713|713.9|713.3|713.4|712.8|69
1631810100000|2021-09-16 16:35:00|713.5|712.9|713.9|713.3|713.9|713.3|713.1|712.5|76
1631810400000|2021-09-16 16:40:00|714.1|713.5|715.6|715|715.8|715.2|714.1|713.5|483
1631810700000|2021-09-16 16:45:00|715.8|715.2|715.6|715|716.1|715.5|715.1|714.5|333
1631811000000|2021-09-16 16:50:00|715.3|714.7|715.6|715|715.9|715.3|715.1|714.5|160
1631811300000|2021-09-16 16:55:00|715.7|715.1|715.7|715.1|716.1|715.5|715.4|714.8|126
1631811600000|2021-09-16 17:00:00|715.8|715.2|715.3|714.7|715.9|715.3|715.1|714.5|135
1631811900000|2021-09-16 17:05:00|715.4|714.8|715.6|715|715.9|715.3|715.4|714.8|141
1631812200000|2021-09-16 17:10:00|715.7|715.1|717.1|716.5|717.3|716.7|715.3|714.7|241
1631812500000|2021-09-16 17:15:00|717.2|716.6|717.6|717|718.1|717.5|717.1|716.5|161
1631812800000|2021-09-16 17:20:00|717.5|716.9|715.9|715.3|717.6|717|715.9|715.3|194
1631813100000|2021-09-16 17:25:00|716.4|715.8|715.6|715|716.4|715.8|715.6|715|211
1631813400000|2021-09-16 17:30:00|715.9|715.3|715.9|715.3|716.1|715.5|715.3|714.7|137
1631813700000|2021-09-16 17:35:00|716.1|715.5|716.6|716|716.6|716|715.9|715.3|110
1631814000000|2021-09-16 17:40:00|716.4|715.8|716.3|715.7|716.9|716.3|716.3|715.7|120
1631814300000|2021-09-16 17:45:00|716.4|715.8|715.6|715|716.4|715.8|715.4|714.8|145
1631814600000|2021-09-16 17:50:00|715.4|714.8|716.3|715.7|716.4|715.8|715.1|714.5|120
1631814900000|2021-09-16 17:55:00|716.4|715.8|716.6|716|716.8|716.2|716.3|715.7|139
1631815200000|2021-09-16 18:00:00|716.8|716.2|714.6|714|717.1|716.5|714.6|714|325
1631815500000|2021-09-16 18:05:00|714.7|714.1|715.6|715|716.1|715.5|714.7|714.1|399
1631815800000|2021-09-16 18:10:00|715.7|715.1|716.1|715.5|716.3|715.7|715.1|714.5|1125
1631816100000|2021-09-16 18:15:00|716.2|715.6|716|715.4|716.3|715.7|715.8|715.2|402
1631836800000|2021-09-17 00:00:00|716.3|715.7|716.3|715.7|716.8|716.2|715.9|715.3|133
1631837100000|2021-09-17 00:05:00|716.4|715.8|716.6|716|716.6|716|716.3|715.7|48
1631837400000|2021-09-17 00:10:00|716.9|716.3|715.8|715.2|717.1|716.5|715.8|715.2|74
1631837700000|2021-09-17 00:15:00|716|715.4|716.3|715.7|716.3|715.7|715.8|715.2|23
1631838000000|2021-09-17 00:20:00|716.2|715.6|716.6|716|716.6|716|716.2|715.6|8
1631838300000|2021-09-17 00:25:00|716.3|715.7|716.8|716.2|716.8|716.2|716.3|715.7|20
1631838600000|2021-09-17 00:30:00|716.6|716|716.6|716|716.7|716.1|716.6|716|10
1631838900000|2021-09-17 00:35:00|716.7|716.1|717.1|716.5|717.1|716.5|716.7|716.1|22
1631839200000|2021-09-17 00:40:00|716.8|716.2|717.3|716.7|717.6|717|716.8|716.2|27
1631839500000|2021-09-17 00:45:00|717.4|716.8|717.3|716.7|717.5|716.9|717.3|716.7|27
1631839800000|2021-09-17 00:50:00|717.4|716.8|717.3|716.7|717.5|716.9|717.3|716.7|10
1631840100000|2021-09-17 00:55:00|||||||||4
1631840400000|2021-09-17 01:00:00|717.4|716.8|717.6|717|717.6|717|717.3|716.7|13
1631840700000|2021-09-17 01:05:00|717.3|716.7|717.6|717|717.6|717|717.3|716.7|10
1631841000000|2021-09-17 01:10:00|717.7|717.1|717.8|717.2|717.8|717.2|717.6|717|6
1631841300000|2021-09-17 01:15:00|717.7|717.1|717.7|717.1|717.8|717.2|717.6|717|5
1631841600000|2021-09-17 01:20:00|717.6|717|717.2|716.6|717.8|717.2|717.1|716.5|11
1631841900000|2021-09-17 01:25:00|717.1|716.5|717.3|716.7|717.3|716.7|717.1|716.5|1
1631842200000|2021-09-17 01:30:00|717.1|716.5|716.6|716|717.2|716.6|716.3|715.7|35
1631842500000|2021-09-17 01:35:00|716.7|716.1|716.8|716.2|716.8|716.2|716.5|715.9|9
1631842800000|2021-09-17 01:40:00|716.7|716.1|716.6|716|716.7|716.1|716.6|716|3
1631843100000|2021-09-17 01:45:00|716.7|716.1|716.5|715.9|716.7|716.1|716.5|715.9|6
1631843400000|2021-09-17 01:50:00|716.4|715.8|716.1|715.5|716.5|715.9|716.1|715.5|16
1631843700000|2021-09-17 01:55:00|716.3|715.7|716.3|715.7|716.3|715.7|716.3|715.7|6
1631844000000|2021-09-17 02:00:00|716.2|715.6|716.1|715.5|716.4|715.8|716.1|715.5|12
1631844300000|2021-09-17 02:05:00|716.2|715.6|715.8|715.2|716.3|715.7|715.8|715.2|7
1631844600000|2021-09-17 02:10:00|715.3|714.7|715.8|715.2|715.8|715.2|715.3|714.7|73
1631844900000|2021-09-17 02:15:00|715.6|715|715.6|715|715.6|715|715.6|715|5
1631845200000|2021-09-17 02:20:00|715.7|715.1|715.6|715|715.8|715.2|715.6|715|4
1631845500000|2021-09-17 02:25:00|715.8|715.2|715.5|714.9|715.8|715.2|715.5|714.9|9
1631845800000|2021-09-17 02:30:00|715.3|714.7|715.2|714.6|715.5|714.9|714.8|714.2|25
1631846100000|2021-09-17 02:35:00|715.1|714.5|715.3|714.7|715.3|714.7|714.9|714.3|13
1631846400000|2021-09-17 02:40:00|715.2|714.6|715.6|715|715.8|715.2|715.2|714.6|7
1631846700000|2021-09-17 02:45:00|715.7|715.1|715.6|715|715.7|715.1|715.3|714.7|6
1631847000000|2021-09-17 02:50:00|715.5|714.9|715.6|715|715.6|715|715.3|714.7|8
1631847300000|2021-09-17 02:55:00|715.5|714.9|715.3|714.7|715.6|715|715.3|714.7|6
1631847600000|2021-09-17 03:00:00|715.4|714.8|715.1|714.5|715.4|714.8|715.1|714.5|15
1631847900000|2021-09-17 03:05:00|715.2|714.6|715.1|714.5|715.2|714.6|715.1|714.5|0
1631848200000|2021-09-17 03:10:00|715.3|714.7|715.3|714.7|715.3|714.7|715.1|714.5|7
1631848500000|2021-09-17 03:15:00|||||||||10
1631848800000|2021-09-17 03:20:00|715.6|715|715.6|715|715.8|715.2|715.5|714.9|17
1631849100000|2021-09-17 03:25:00|715.5|714.9|715.6|715|715.6|715|715.5|714.9|4
1631849400000|2021-09-17 03:30:00|||||||||2
1631849700000|2021-09-17 03:35:00|||||||||6
1631850000000|2021-09-17 03:40:00|715.8|715.2|715.8|715.2|715.8|715.2|715.6|715|7
1631850300000|2021-09-17 03:45:00|715.6|715|715.8|715.2|715.8|715.2|715.6|715|9
1631850600000|2021-09-17 03:50:00|715.9|715.3|716.1|715.5|716.1|715.5|715.9|715.3|3
1631850900000|2021-09-17 03:55:00|716.2|715.6|716.3|715.7|716.3|715.7|716.1|715.5|14
1631851200000|2021-09-17 04:00:00|716.2|715.6|716.1|715.5|716.2|715.6|716.1|715.5|5
1631851500000|2021-09-17 04:05:00|716.2|715.6|716.3|715.7|716.4|715.8|716.1|715.5|4
1631851800000|2021-09-17 04:10:00|716.2|715.6|716.1|715.5|716.2|715.6|716.1|715.5|0
1631852100000|2021-09-17 04:15:00|716.3|715.7|716.3|715.7|716.3|715.7|716.3|715.7|14
1631852400000|2021-09-17 04:20:00|716.4|715.8|716.1|715.5|716.5|715.9|716.1|715.5|11
1631852700000|2021-09-17 04:25:00|||||||||5
1631853000000|2021-09-17 04:30:00|716|715.4|715.9|715.3|716.1|715.5|715.8|715.2|3
1631853300000|2021-09-17 04:35:00|716.1|715.5|716.1|715.5|716.1|715.5|716|715.4|3
1631853600000|2021-09-17 04:40:00|716.3|715.7|716.3|715.7|716.3|715.7|716.2|715.6|8
1631853900000|2021-09-17 04:45:00|716.2|715.6|716.3|715.7|716.4|715.8|716.1|715.5|11
1631854200000|2021-09-17 04:50:00|716.4|715.8|716.3|715.7|716.4|715.8|716.3|715.7|1
1631854500000|2021-09-17 04:55:00|716.5|715.9|717.3|716.7|717.3|716.7|716.3|715.7|21
1631854800000|2021-09-17 05:00:00|717.4|716.8|717.8|717.2|718.6|718|717.4|716.8|88
1631855100000|2021-09-17 05:05:00|717.6|717|718.1|717.5|718.1|717.5|717.6|717|32
1631855400000|2021-09-17 05:10:00|718|717.4|717.6|717|718.1|717.5|717.5|716.9|11
1631855700000|2021-09-17 05:15:00|717.4|716.8|717.6|717|717.7|717.1|717.4|716.8|16
1631856000000|2021-09-17 05:20:00|717.5|716.9|717.4|716.8|717.6|717|717.1|716.5|22
1631856300000|2021-09-17 05:25:00|717.3|716.7|717.6|717|717.6|717|717.1|716.5|18
1631856600000|2021-09-17 05:30:00|717.5|716.9|717.6|717|717.6|717|717.5|716.9|4
1631856900000|2021-09-17 05:35:00|717.5|716.9|717.6|717|717.6|717|717.5|716.9|4
1631857200000|2021-09-17 05:40:00|717.5|716.9|717.5|716.9|717.6|717|717.4|716.8|7
1631857500000|2021-09-17 05:45:00|717.4|716.8|717.6|717|717.9|717.3|717.4|716.8|15
1631857800000|2021-09-17 05:50:00|717.5|716.9|717.8|717.2|717.8|717.2|717.5|716.9|5
1631858100000|2021-09-17 05:55:00|717.6|717|716.6|716|717.8|717.2|716.4|715.8|24
1631858400000|2021-09-17 06:00:00|716.5|715.9|716.9|716.3|717|716.4|716.3|715.7|8
1631858700000|2021-09-17 06:05:00|717|716.4|716.9|716.3|717|716.4|716.4|715.8|15
1631859000000|2021-09-17 06:10:00|716.7|716.1|716.6|716|717.4|716.8|715.9|715.3|44
1631859300000|2021-09-17 06:15:00|716.4|715.8|716.9|716.3|717.1|716.5|716.4|715.8|23
1631859600000|2021-09-17 06:20:00|717.1|716.5|717.4|716.8|717.4|716.8|717.1|716.5|24
1631859900000|2021-09-17 06:25:00|717.1|716.5|717|716.4|717.4|716.8|716.7|716.1|18
1631860200000|2021-09-17 06:30:00|717.1|716.5|716.4|715.8|717.1|716.5|716.4|715.8|15
1631860500000|2021-09-17 06:35:00|716.5|715.9|716|715.4|716.5|715.9|715.1|714.5|62
1631860800000|2021-09-17 06:40:00|716.1|715.5|717.1|716.5|717.2|716.6|715.6|715|55
1631861100000|2021-09-17 06:45:00|717.3|716.7|717.1|716.5|717.3|716.7|716.8|716.2|24
1631861400000|2021-09-17 06:50:00|||||||||10
1631861700000|2021-09-17 06:55:00|717|716.4|717.1|716.5|717.1|716.5|716.8|716.2|13
1631862000000|2021-09-17 07:00:00|716.9|716.3|717.6|717|717.8|717.2|716.8|716.2|42
1631862300000|2021-09-17 07:05:00|717.8|717.2|717.6|717|718.1|717.5|717.6|717|47
1631862600000|2021-09-17 07:10:00|717.8|717.2|718.2|717.6|718.6|718|717.6|717|32
1631862900000|2021-09-17 07:15:00|718.3|717.7|717.8|717.2|718.6|718|717.8|717.2|24
1631863200000|2021-09-17 07:20:00|717.6|717|718.1|717.5|718.1|717.5|717.6|717|27
1631863500000|2021-09-17 07:25:00|717.8|717.2|717.6|717|717.8|717.2|717.3|716.7|20
1631863800000|2021-09-17 07:30:00|717.7|717.1|717.8|717.2|717.8|717.2|717.6|717|15
1631864100000|2021-09-17 07:35:00|718|717.4|717.9|717.3|718.1|717.5|717.6|717|18
1631864400000|2021-09-17 07:40:00|718.1|717.5|717.8|717.2|718.1|717.5|717.8|717.2|12
1631864700000|2021-09-17 07:45:00|717.9|717.3|717.8|717.2|718.1|717.5|717.8|717.2|8
1631865000000|2021-09-17 07:50:00|717.9|717.3|717.3|716.7|718.1|717.5|717.3|716.7|31
1631865300000|2021-09-17 07:55:00|717.1|716.5|716.2|715.6|717.1|716.5|715.9|715.3|98
1631865600000|2021-09-17 08:00:00|716.1|715.5|716.8|716.2|716.8|716.2|715.9|715.3|13
1631865900000|2021-09-17 08:05:00|717.1|716.5|717.6|717|717.6|717|717.1|716.5|36
1631866200000|2021-09-17 08:10:00|717.5|716.9|717.4|716.8|717.6|717|717.2|716.6|6
1631866500000|2021-09-17 08:15:00|717.3|716.7|717.2|716.6|717.6|717|716.9|716.3|9
1631866800000|2021-09-17 08:20:00|717.1|716.5|717.6|717|717.6|717|717.1|716.5|11
1631867100000|2021-09-17 08:25:00|717.4|716.8|717.3|716.7|717.6|717|717.2|716.6|10
1631867400000|2021-09-17 08:30:00|717.2|716.6|717|716.4|717.3|716.7|716.8|716.2|5
1631867700000|2021-09-17 08:35:00|717.1|716.5|717.1|716.5|717.2|716.6|717.1|716.5|2
1631868000000|2021-09-17 08:40:00|717.3|716.7|717.1|716.5|717.3|716.7|716.9|716.3|11
1631868300000|2021-09-17 08:45:00|717.2|716.6|715.7|715.1|717.2|716.6|715.3|714.7|43
1631868600000|2021-09-17 08:50:00|715.6|715|714.1|713.5|715.6|715|713.8|713.2|105
1631868900000|2021-09-17 08:55:00|713.8|713.2|714.6|714|714.9|714.3|713.8|713.2|53
1631869200000|2021-09-17 09:00:00|714.7|714.1|714.7|714.1|715.3|714.7|714.6|714|28
1631869500000|2021-09-17 09:05:00|714.8|714.2|714.6|714|714.8|714.2|714.6|714|14
1631869800000|2021-09-17 09:10:00|714.8|714.2|715.6|715|715.6|715|714|713.4|85
1631870100000|2021-09-17 09:15:00|715.3|714.7|715.8|715.2|716.1|715.5|715.1|714.5|30
1631870400000|2021-09-17 09:20:00|716.1|715.5|716|715.4|716.8|716.2|716|715.4|78
1631870700000|2021-09-17 09:25:00|715.8|715.2|716.2|715.6|716.3|715.7|715.6|715|58
1631871000000|2021-09-17 09:30:00|716.4|715.8|716.6|716|717.1|716.5|716.3|715.7|20
1631871300000|2021-09-17 09:35:00|716.7|716.1|716.6|716|716.7|716.1|716.5|715.9|20
1631871600000|2021-09-17 09:40:00|716.7|716.1|716.6|716|716.7|716.1|716.6|716|18
1631871900000|2021-09-17 09:45:00|716.8|716.2|716.8|716.2|716.8|716.2|716.6|716|12
1631872200000|2021-09-17 09:50:00|716.6|716|717.1|716.5|717.3|716.7|716.6|716|35
1631872500000|2021-09-17 09:55:00|||||||||11
1631872800000|2021-09-17 10:00:00|717.3|716.7|717.6|717|717.6|717|717.1|716.5|32
1631873100000|2021-09-17 10:05:00|717.3|716.7|717.1|716.5|717.3|716.7|717.1|716.5|92
1631873400000|2021-09-17 10:10:00|717|716.4|716.5|715.9|717|716.4|716.1|715.5|30
1631873700000|2021-09-17 10:15:00|716.4|715.8|717.2|716.6|717.6|717|716.3|715.7|16
1631874000000|2021-09-17 10:20:00|717.1|716.5|717.3|716.7|717.3|716.7|717.1|716.5|3
1631874300000|2021-09-17 10:25:00|717.1|716.5|717.8|717.2|717.8|717.2|716.8|716.2|100
1631874600000|2021-09-17 10:30:00|717.5|716.9|716.8|716.2|717.6|717|716.8|716.2|15
1631874900000|2021-09-17 10:35:00|716.6|716|716.3|715.7|716.6|716|715.8|715.2|43
1631875200000|2021-09-17 10:40:00|||||||||12
1631875500000|2021-09-17 10:45:00|716.6|716|716.6|716|716.6|716|716.3|715.7|48
1631875800000|2021-09-17 10:50:00|716.3|715.7|716.1|715.5|716.4|715.8|716.1|715.5|45
1631876100000|2021-09-17 10:55:00|715.8|715.2|716.1|715.5|716.1|715.5|715.6|715|22
1631876400000|2021-09-17 11:00:00|715.9|715.3|716.1|715.5|716.1|715.5|715.9|715.3|8
1631876700000|2021-09-17 11:05:00|716.2|715.6|715.6|715|716.2|715.6|715.6|715|36
1631877000000|2021-09-17 11:10:00|715.7|715.1|716.2|715.6|716.4|715.8|715.6|715|15
1631877300000|2021-09-17 11:15:00|716.3|715.7|716.5|715.9|716.5|715.9|716.3|715.7|2
1631877600000|2021-09-17 11:20:00|716.4|715.8|716.5|715.9|716.6|716|716.4|715.8|9
1631877900000|2021-09-17 11:25:00|716.4|715.8|717|716.4|717.1|716.5|716.4|715.8|25
1631878200000|2021-09-17 11:30:00|717.1|716.5|716.9|716.3|717.1|716.5|716.9|716.3|5
1631878500000|2021-09-17 11:35:00|717|716.4|717.4|716.8|717.4|716.8|716.9|716.3|11
1631878800000|2021-09-17 11:40:00|717.5|716.9|717.6|717|717.6|717|717.4|716.8|23
1631879100000|2021-09-17 11:45:00|717.5|716.9|717.4|716.8|717.5|716.9|717.4|716.8|8
1631879400000|2021-09-17 11:50:00|717.5|716.9|717.4|716.8|717.5|716.9|717.4|716.8|3
1631879700000|2021-09-17 11:55:00|717.6|717|717.7|717.1|718.1|717.5|717.4|716.8|76
1631880000000|2021-09-17 12:00:00|717.6|717|718.1|717.5|718.1|717.5|717.5|716.9|107
1631880300000|2021-09-17 12:05:00|717.9|717.3|718.1|717.5|718.1|717.5|717.9|717.3|12
1631880600000|2021-09-17 12:10:00|718.3|717.7|718.3|717.7|718.6|718|718.3|717.7|42
1631880900000|2021-09-17 12:15:00|718.2|717.6|718.1|717.5|718.3|717.7|718.1|717.5|37
1631881200000|2021-09-17 12:20:00|718|717.4|718.1|717.5|718.1|717.5|717.7|717.1|83
1631881500000|2021-09-17 12:25:00|||||||||20
1631881800000|2021-09-17 12:30:00|718|717.4|718.1|717.5|718.4|717.8|717.9|717.3|50
1631882100000|2021-09-17 12:35:00|717.9|717.3|717.6|717|718.1|717.5|717.6|717|74
1631882400000|2021-09-17 12:40:00|717.4|716.8|716.6|716|717.6|717|716.6|716|43
1631885400000|2021-09-17 13:30:00|715.1|714.5|715.6|715|716.3|715.7|711.6|711|1300
1631885700000|2021-09-17 13:35:00|715.9|715.3|716.6|716|717.6|717|715.3|714.7|574
1631886000000|2021-09-17 13:40:00|716.8|716.2|714.4|713.8|716.8|716.2|714.3|713.7|500
1631886300000|2021-09-17 13:45:00|714.5|713.9|714.4|713.8|715.3|714.7|713.1|712.5|384
1631886600000|2021-09-17 13:50:00|714.5|713.9|714.8|714.2|716.1|715.5|714.4|713.8|407
1631886900000|2021-09-17 13:55:00|714.7|714.1|713.6|713|715.6|715|713.2|712.6|410
1631887200000|2021-09-17 14:00:00|713.5|712.9|713|712.4|713.6|713|711.6|711|671
1631887500000|2021-09-17 14:05:00|712.9|712.3|710.4|709.8|712.9|712.3|710.2|709.6|419
1631887800000|2021-09-17 14:10:00|710.2|709.6|711.1|710.5|711.4|710.8|709.4|708.8|454
1631888100000|2021-09-17 14:15:00|711|710.4|711.6|711|712.1|711.5|710.9|710.3|331
1631888400000|2021-09-17 14:20:00|711.7|711.1|710.9|710.3|712.4|711.8|710.9|710.3|320
1631888700000|2021-09-17 14:25:00|711|710.4|711.4|710.8|711.9|711.3|710.9|710.3|274
1631889000000|2021-09-17 14:30:00|711.6|711|713.1|712.5|713.4|712.8|711.4|710.8|284
1631889300000|2021-09-17 14:35:00|713.3|712.7|713.9|713.3|714.2|713.6|712.1|711.5|377
1631889600000|2021-09-17 14:40:00|713.4|712.8|713.7|713.1|714.1|713.5|713.1|712.5|215
1631889900000|2021-09-17 14:45:00|713.6|713|712.9|712.3|714.3|713.7|712.9|712.3|195
1631890200000|2021-09-17 14:50:00|713.1|712.5|713.9|713.3|714.1|713.5|712.9|712.3|128
1631890500000|2021-09-17 14:55:00|713.7|713.1|712.9|712.3|713.7|713.1|712.4|711.8|177
1631890800000|2021-09-17 15:00:00|712.6|712|712.4|711.8|712.9|712.3|712.2|711.6|178
1631891100000|2021-09-17 15:05:00|712.2|711.6|711.4|710.8|712.3|711.7|711.4|710.8|206
1631891400000|2021-09-17 15:10:00|711.2|710.6|711.6|711|711.7|711.1|710.6|710|173
1631891700000|2021-09-17 15:15:00|711.7|711.1|711.3|710.7|712.4|711.8|710.9|710.3|143
1631892000000|2021-09-17 15:20:00|711.4|710.8|711.6|711|711.9|711.3|710.7|710.1|123
1631892300000|2021-09-17 15:25:00|711.7|711.1|711.2|710.6|711.8|711.2|710.9|710.3|110
1631892600000|2021-09-17 15:30:00|711.1|710.5|713.1|712.5|713.2|712.6|710.9|710.3|321
1631892900000|2021-09-17 15:35:00|713.4|712.8|713.6|713|713.6|713|712.9|712.3|240
1631893200000|2021-09-17 15:40:00|713.9|713.3|713.9|713.3|714.2|713.6|713.7|713.1|205
1631893500000|2021-09-17 15:45:00|713.8|713.2|713.6|713|714.4|713.8|713.6|713|156
1631893800000|2021-09-17 15:50:00|713.7|713.1|713.7|713.1|713.9|713.3|713.6|713|51
1631894100000|2021-09-17 15:55:00|713.6|713|712.7|712.1|713.7|713.1|712.6|712|103
1631894400000|2021-09-17 16:00:00|712.6|712|712.6|712|712.9|712.3|712.4|711.8|89
1631894700000|2021-09-17 16:05:00|712.5|711.9|711.8|711.2|712.7|712.1|711.7|711.1|154
1631895000000|2021-09-17 16:10:00|711.9|711.3|712.2|711.6|712.2|711.6|711.7|711.1|104
1631895300000|2021-09-17 16:15:00|712.4|711.8|712.1|711.5|712.6|712|711.6|711|141
1631895600000|2021-09-17 16:20:00|711.9|711.3|711.9|711.3|712.4|711.8|711.9|711.3|74
1631895900000|2021-09-17 16:25:00|712.1|711.5|712.7|712.1|712.7|712.1|711.7|711.1|116
1631896200000|2021-09-17 16:30:00|712.6|712|713.2|712.6|713.4|712.8|712.6|712|204
1631896500000|2021-09-17 16:35:00|712.9|712.3|712.7|712.1|712.9|712.3|712.2|711.6|380
1631896800000|2021-09-17 16:40:00|712.6|712|712.2|711.6|712.6|712|711.7|711.1|129
1631897100000|2021-09-17 16:45:00|712.1|711.5|712.4|711.8|712.4|711.8|711.9|711.3|83
1631897400000|2021-09-17 16:50:00|712.3|711.7|712.7|712.1|712.7|712.1|712.3|711.7|82
1631897700000|2021-09-17 16:55:00|712.4|711.8|712.4|711.8|712.7|712.1|712.2|711.6|49
1631898000000|2021-09-17 17:00:00|712.6|712|713.2|712.6|713.7|713.1|712.5|711.9|56
1631898300000|2021-09-17 17:05:00|713.4|712.8|713.2|712.6|713.4|712.8|713.2|712.6|51
1631898600000|2021-09-17 17:10:00|713.4|712.8|713.2|712.6|713.4|712.8|712.9|712.3|91
1631898900000|2021-09-17 17:15:00|713|712.4|712.4|711.8|713.2|712.6|712.4|711.8|131
1631899200000|2021-09-17 17:20:00|712.5|711.9|712.1|711.5|712.5|711.9|711.4|710.8|171
1631899500000|2021-09-17 17:25:00|712.2|711.6|712.9|712.3|713.1|712.5|712.2|711.6|53
1631899800000|2021-09-17 17:30:00|713.1|712.5|713.4|712.8|713.4|712.8|713.1|712.5|85
1631900100000|2021-09-17 17:35:00|713.2|712.6|713.4|712.8|713.9|713.3|713.2|712.6|85
1631900400000|2021-09-17 17:40:00|713.5|712.9|712.9|712.3|713.7|713.1|712.7|712.1|101
1631900700000|2021-09-17 17:45:00|712.8|712.2|711.4|710.8|712.8|712.2|711.2|710.6|170
1631901000000|2021-09-17 17:50:00|711.5|710.9|711.4|710.8|711.7|711.1|711.2|710.6|130
1631901300000|2021-09-17 17:55:00|711.7|711.1|711.9|711.3|712.2|711.6|711.2|710.6|136
1631901600000|2021-09-17 18:00:00|712.1|711.5|712.4|711.8|712.5|711.9|711.9|711.3|93
1631901900000|2021-09-17 18:05:00|712.1|711.5|711.4|710.8|712.4|711.8|710.9|710.3|185
1631902200000|2021-09-17 18:10:00|711.6|711|711.6|711|711.7|711.1|710.9|710.3|996
1631902500000|2021-09-17 18:15:00|711.4|710.8|709.9|709.3|711.6|711|709.9|709.3|732
1632096000000|2021-09-20 00:00:00|710.9|710.3|710.4|709.8|712.2|711.6|709.9|709.3|223
1632096300000|2021-09-20 00:05:00|710.5|709.9|710.9|710.3|710.9|710.3|709.9|709.3|87
1632096600000|2021-09-20 00:10:00|710.7|710.1|710.5|709.9|710.9|710.3|710.4|709.8|81
1632096900000|2021-09-20 00:15:00|710.6|710|711.6|711|711.6|711|710.6|710|17
1632097200000|2021-09-20 00:20:00|711.4|710.8|712.7|712.1|712.7|712.1|711.4|710.8|39
1632097500000|2021-09-20 00:25:00|712.8|712.2|712.9|712.3|713.5|712.9|712.7|712.1|36
1632097800000|2021-09-20 00:30:00|712.6|712|712.9|712.3|712.9|712.3|712.6|712|11
1632098100000|2021-09-20 00:35:00|712.7|712.1|712.5|711.9|712.8|712.2|712.4|711.8|12
1632098400000|2021-09-20 00:40:00|712.4|711.8|711.6|711|712.5|711.9|711.5|710.9|15
1632098700000|2021-09-20 00:45:00|711.9|711.3|712|711.4|712.1|711.5|711.7|711.1|11
1632099000000|2021-09-20 00:50:00|711.9|711.3|712.1|711.5|712.1|711.5|711.9|711.3|3
1632099300000|2021-09-20 00:55:00|712.2|711.6|711.9|711.3|712.2|711.6|711.9|711.3|9
1632099600000|2021-09-20 01:00:00|711.7|711.1|711.8|711.2|712|711.4|711.7|711.1|11
1632099900000|2021-09-20 01:05:00|711.9|711.3|712.1|711.5|712.2|711.6|711.9|711.3|6
1632100200000|2021-09-20 01:10:00|712.2|711.6|711.9|711.3|712.2|711.6|711.8|711.2|18
1632100500000|2021-09-20 01:15:00|712|711.4|711.5|710.9|712.2|711.6|711.4|710.8|19
1632100800000|2021-09-20 01:20:00|711.4|710.8|711.4|710.8|711.5|710.9|711.4|710.8|6
1632101100000|2021-09-20 01:25:00|711.5|710.9|711.4|710.8|711.5|710.9|711.1|710.5|11
1632101400000|2021-09-20 01:30:00|711.5|710.9|711.6|711|711.6|711|711.4|710.8|5
1632101700000|2021-09-20 01:35:00|711.7|711.1|711.7|711.1|711.8|711.2|711.6|711|4
1632102000000|2021-09-20 01:40:00|711.6|711|712.1|711.5|712.4|711.8|711.6|711|21
1632102300000|2021-09-20 01:45:00|712.3|711.7|712.4|711.8|712.4|711.8|712.3|711.7|2
1632102600000|2021-09-20 01:50:00|712.2|711.6|712.1|711.5|712.3|711.7|712.1|711.5|7
1632102900000|2021-09-20 01:55:00|712|711.4|712.4|711.8|712.4|711.8|711.9|711.3|9
1632103200000|2021-09-20 02:00:00|712.3|711.7|711.6|711|712.3|711.7|711.6|711|23
1632103500000|2021-09-20 02:05:00|711.7|711.1|711.4|710.8|711.7|711.1|711.4|710.8|19
1632103800000|2021-09-20 02:10:00|711.3|710.7|711.1|710.5|711.3|710.7|710.9|710.3|16
1632104100000|2021-09-20 02:15:00|711.3|710.7|710.9|710.3|711.3|710.7|710.9|710.3|6
1632104400000|2021-09-20 02:20:00|710.7|710.1|710.7|710.1|710.8|710.2|710.7|710.1|16
1632104700000|2021-09-20 02:25:00|710.9|710.3|710.9|710.3|711.1|710.5|710.9|710.3|11
1632105000000|2021-09-20 02:30:00|710.8|710.2|710.8|710.2|710.8|710.2|710.7|710.1|5
1632105300000|2021-09-20 02:35:00|710.7|710.1|710|709.4|710.8|710.2|709.9|709.3|42
1632105600000|2021-09-20 02:40:00|709.9|709.3|709.7|709.1|710.1|709.5|709.4|708.8|34
1632105900000|2021-09-20 02:45:00|709.5|708.9|709.6|709|709.7|709.1|709.4|708.8|16
1632106200000|2021-09-20 02:50:00|709.5|708.9|709.2|708.6|709.7|709.1|709.2|708.6|36
1632106500000|2021-09-20 02:55:00|708.4|707.8|708.9|708.3|708.9|708.3|708.4|707.8|35
1632106800000|2021-09-20 03:00:00|708.8|708.2|708.7|708.1|708.9|708.3|708.6|708|12
1632107100000|2021-09-20 03:05:00|708.8|708.2|708.3|707.7|708.9|708.3|708.3|707.7|26
1632107400000|2021-09-20 03:10:00|708.4|707.8|709.2|708.6|709.3|708.7|707.7|707.1|63
1632107700000|2021-09-20 03:15:00|709.3|708.7|709.3|708.7|709.3|708.7|709.3|708.7|24
1632108000000|2021-09-20 03:20:00|709.4|708.8|709.3|708.7|709.4|708.8|709.2|708.6|0
1632108300000|2021-09-20 03:25:00|709.2|708.6|709.2|708.6|709.4|708.8|708.9|708.3|36
1632108600000|2021-09-20 03:30:00|709.1|708.5|709.2|708.6|709.2|708.6|709|708.4|7
1632108900000|2021-09-20 03:35:00|709|708.4|708.9|708.3|709|708.4|708.9|708.3|11
1632109200000|2021-09-20 03:40:00|709|708.4|709|708.4|709|708.4|708.9|708.3|3
1632109500000|2021-09-20 03:45:00|708.7|708.1|708.7|708.1|708.7|708.1|708.7|708.1|7
1632110100000|2021-09-20 03:55:00|||||||||6
1632110400000|2021-09-20 04:00:00|708.6|708|708.5|707.9|708.6|708|708.5|707.9|6
1632110700000|2021-09-20 04:05:00|708.3|707.7|708.3|707.7|708.5|707.9|708.2|707.6|3
1632111000000|2021-09-20 04:10:00|708.2|707.6|708.2|707.6|708.2|707.6|707.8|707.2|5
1632111300000|2021-09-20 04:15:00|708.3|707.7|708.5|707.9|708.5|707.9|708.3|707.7|6
1632111600000|2021-09-20 04:20:00|708.4|707.8|708.5|707.9|708.5|707.9|708.3|707.7|2
1632111900000|2021-09-20 04:25:00|708.4|707.8|708.3|707.7|708.4|707.8|708.2|707.6|2
1632112200000|2021-09-20 04:30:00|708.2|707.6|708.2|707.6|708.4|707.8|708.2|707.6|8
1632112500000|2021-09-20 04:35:00|||||||||16
1632112800000|2021-09-20 04:40:00|||||||||5
1632113100000|2021-09-20 04:45:00|708.1|707.5|707.7|707.1|708.1|707.5|707.7|707.1|24
1632113400000|2021-09-20 04:50:00|707.5|706.9|706.7|706.1|707.5|706.9|706.7|706.1|69
1632113700000|2021-09-20 04:55:00|706.9|706.3|706.7|706.1|707|706.4|706|705.4|95
1632114000000|2021-09-20 05:00:00|706.6|706|706.7|706.1|706.7|706.1|706.6|706|12
1632114300000|2021-09-20 05:05:00|706.9|706.3|706.5|705.9|706.9|706.3|706.4|705.8|20
1632114600000|2021-09-20 05:10:00|706.7|706.1|706.5|705.9|706.7|706.1|706.5|705.9|12
1632114900000|2021-09-20 05:15:00|706.7|706.1|706.3|705.7|706.8|706.2|706.2|705.6|25
1632115200000|2021-09-20 05:20:00|706.4|705.8|707.4|706.8|707.5|706.9|706.4|705.8|8
1632115500000|2021-09-20 05:25:00|707.3|706.7|707.2|706.6|707.5|706.9|707.2|706.6|11
1632115800000|2021-09-20 05:30:00|||||||||4
1632116100000|2021-09-20 05:35:00|||||||||1
1632116400000|2021-09-20 05:40:00|707.3|706.7|707.5|706.9|707.5|706.9|707.2|706.6|8
1632116700000|2021-09-20 05:45:00|||||||||5
1632117000000|2021-09-20 05:50:00|707.3|706.7|707|706.4|707.3|706.7|707|706.4|13
1632117300000|2021-09-20 05:55:00|706.7|706.1|706.8|706.2|706.9|706.3|706.7|706.1|27
1632117600000|2021-09-20 06:00:00|706.7|706.1|707.3|706.7|707.5|706.9|706.7|706.1|15
1632117900000|2021-09-20 06:05:00|707.2|706.6|707.5|706.9|707.5|706.9|707.2|706.6|7
1632118200000|2021-09-20 06:10:00|707.4|706.8|707.5|706.9|707.5|706.9|707.2|706.6|10
1632118500000|2021-09-20 06:15:00|707.4|706.8|707.5|706.9|707.6|707|707.4|706.8|4
1632118800000|2021-09-20 06:20:00|707.6|707|708|707.4|708|707.4|707.5|706.9|9
1632119100000|2021-09-20 06:25:00|708.2|707.6|707.9|707.3|708.2|707.6|707.7|707.1|10
1632119400000|2021-09-20 06:30:00|708|707.4|708|707.4|708.1|707.5|707.7|707.1|6
1632119700000|2021-09-20 06:35:00|707.7|707.1|708|707.4|708|707.4|707.7|707.1|7
1632120000000|2021-09-20 06:40:00|707.7|707.1|708.1|707.5|708.1|707.5|707.6|707|11
1632120300000|2021-09-20 06:45:00|708|707.4|708.2|707.6|708.2|707.6|708|707.4|8
1632120600000|2021-09-20 06:50:00|708|707.4|707.7|707.1|708|707.4|707.7|707.1|19
1632120900000|2021-09-20 06:55:00|708|707.4|708.2|707.6|708.2|707.6|707.6|707|40
1632121200000|2021-09-20 07:00:00|708.3|707.7|708.2|707.6|708.5|707.9|708.2|707.6|43
1632121500000|2021-09-20 07:05:00|708|707.4|707|706.4|708.7|708.1|706.8|706.2|52
1632121800000|2021-09-20 07:10:00|706.9|706.3|707.2|706.6|707.5|706.9|706.5|705.9|54
1632122100000|2021-09-20 07:15:00|707.4|706.8|707|706.4|707.5|706.9|706.5|705.9|36
1632122400000|2021-09-20 07:20:00|707.3|706.7|707.9|707.3|708.2|707.6|707.2|706.6|20
1632122700000|2021-09-20 07:25:00|707.7|707.1|708|707.4|708.3|707.7|707.7|707.1|11
1632123000000|2021-09-20 07:30:00|708.1|707.5|708.6|708|708.7|708.1|708|707.4|17
1632123300000|2021-09-20 07:35:00|708.5|707.9|708.2|707.6|708.5|707.9|707.9|707.3|18
1632123600000|2021-09-20 07:40:00|708.3|707.7|708.2|707.6|708.3|707.7|708|707.4|19
1632123900000|2021-09-20 07:45:00|708.5|707.9|708.5|707.9|708.6|708|708.2|707.6|15
1632124200000|2021-09-20 07:50:00|708.6|708|708.4|707.8|708.7|708.1|708.1|707.5|24
1632124500000|2021-09-20 07:55:00|708.2|707.6|707.8|707.2|708.3|707.7|707.2|706.6|63
1632124800000|2021-09-20 08:00:00|707.7|707.1|708.2|707.6|708.2|707.6|707.2|706.6|31
1632125100000|2021-09-20 08:05:00|708.3|707.7|708.4|707.8|708.4|707.8|708.1|707.5|18
1632125400000|2021-09-20 08:10:00|708.2|707.6|708.2|707.6|708.7|708.1|708.2|707.6|24
1632125700000|2021-09-20 08:15:00|708.4|707.8|708.2|707.6|708.4|707.8|708.2|707.6|12
1632126000000|2021-09-20 08:20:00|708|707.4|707.5|706.9|708.6|708|707.5|706.9|37
1632126300000|2021-09-20 08:25:00|707.6|707|706|705.4|707.6|707|705.9|705.3|122
1632126600000|2021-09-20 08:30:00|705.7|705.1|706.1|705.5|706.3|705.7|705.2|704.6|106
1632126900000|2021-09-20 08:35:00|706.2|705.6|706.6|706|706.8|706.2|706.2|705.6|14
1632127200000|2021-09-20 08:40:00|706.5|705.9|707|706.4|707.2|706.6|706.5|705.9|15
1632127500000|2021-09-20 08:45:00|706.7|706.1|706.4|705.8|707|706.4|706.2|705.6|32
1632127800000|2021-09-20 08:50:00|706.5|705.9|704.7|704.1|706.5|705.9|704.7|704.1|69
1632128100000|2021-09-20 08:55:00|704.8|704.2|705.4|704.8|705.4|704.8|704.7|704.1|40
1632128400000|2021-09-20 09:00:00|705.2|704.6|705.3|704.7|705.7|705.1|705.2|704.6|29
1632128700000|2021-09-20 09:05:00|705.6|705|705.6|705|705.7|705.1|705.2|704.6|24
1632129000000|2021-09-20 09:10:00|705.7|705.1|705.7|705.1|706.1|705.5|705.7|705.1|17
1632129300000|2021-09-20 09:15:00|705.9|705.3|706.1|705.5|706.2|705.6|705.7|705.1|11
1632129600000|2021-09-20 09:20:00|706.2|705.6|705.7|705.1|706.2|705.6|705.7|705.1|45
1632129900000|2021-09-20 09:25:00|705.8|705.2|705.8|705.2|706.4|705.8|705.6|705|30
1632130200000|2021-09-20 09:30:00|705.9|705.3|705.7|705.1|706.2|705.6|705.7|705.1|23
1632130500000|2021-09-20 09:35:00|705.8|705.2|706.2|705.6|706.4|705.8|705.7|705.1|27
1632130800000|2021-09-20 09:40:00|706.1|705.5|707.3|706.7|707.5|706.9|705.7|705.1|148
1632131100000|2021-09-20 09:45:00|707.6|707|706.6|706|707.6|707|706.6|706|32
1632131400000|2021-09-20 09:50:00|706.9|706.3|707.4|706.8|707.4|706.8|706.6|706|33
1632131700000|2021-09-20 09:55:00|707.8|707.2|707.3|706.7|707.9|707.3|707.3|706.7|13
1632132000000|2021-09-20 10:00:00|707.4|706.8|707.6|707|707.6|707|707.4|706.8|10
1632132300000|2021-09-20 10:05:00|707.5|706.9|707|706.4|707.6|707|706.9|706.3|18
1632132600000|2021-09-20 10:10:00|706.9|706.3|706.8|706.2|706.9|706.3|706.6|706|13
1632132900000|2021-09-20 10:15:00|706.9|706.3|705.2|704.6|706.9|706.3|704.8|704.2|111
1632133200000|2021-09-20 10:20:00|704.9|704.3|705|704.4|705.2|704.6|704.9|704.3|33
1632133500000|2021-09-20 10:25:00|704.9|704.3|704.9|704.3|705.2|704.6|704.9|704.3|28
1632133800000|2021-09-20 10:30:00|705|704.4|705|704.4|705.4|704.8|705|704.4|21
1632134100000|2021-09-20 10:35:00|705.1|704.5|705.4|704.8|705.4|704.8|705.1|704.5|8
1632134400000|2021-09-20 10:40:00|705.3|704.7|705.2|704.6|705.3|704.7|705.1|704.5|19
1632134700000|2021-09-20 10:45:00|705.3|704.7|705.6|705|705.6|705|705|704.4|14
1632135000000|2021-09-20 10:50:00|705.9|705.3|705.8|705.2|706.1|705.5|705.7|705.1|7
1632135300000|2021-09-20 10:55:00|705.7|705.1|705.8|705.2|705.9|705.3|705.6|705|4
1632135600000|2021-09-20 11:00:00|705.9|705.3|706|705.4|706.1|705.5|705.9|705.3|2
1632135900000|2021-09-20 11:05:00|705.9|705.3|705.9|705.3|705.9|705.3|705.6|705|11
1632136200000|2021-09-20 11:10:00|705.8|705.2|705.5|704.9|705.9|705.3|705.5|704.9|36
1632136500000|2021-09-20 11:15:00|705.6|705|705.7|705.1|705.9|705.3|705.5|704.9|7
1632136800000|2021-09-20 11:20:00|705.8|705.2|705.4|704.8|705.9|705.3|705.3|704.7|61
1632137100000|2021-09-20 11:25:00|705.6|705|705.6|705|705.8|705.2|705.4|704.8|44
1632137400000|2021-09-20 11:30:00|705.7|705.1|704.9|704.3|705.7|705.1|704.7|704.1|82
1632137700000|2021-09-20 11:35:00|705|704.4|705.1|704.5|705.4|704.8|704.9|704.3|46
1632138000000|2021-09-20 11:40:00|705|704.4|705.4|704.8|705.5|704.9|704.9|704.3|23
1632138300000|2021-09-20 11:45:00|705.5|704.9|705.6|705|705.9|705.3|705.1|704.5|46
1632138600000|2021-09-20 11:50:00|705.5|704.9|705.2|704.6|705.5|704.9|704.9|704.3|34
1632138900000|2021-09-20 11:55:00|705.3|704.7|705.6|705|705.6|705|704.9|704.3|38
1632139200000|2021-09-20 12:00:00|705.4|704.8|704.3|703.7|705.4|704.8|704|703.4|109
1632139500000|2021-09-20 12:05:00|704.4|703.8|704.2|703.6|704.8|704.2|704.2|703.6|36
1632139800000|2021-09-20 12:10:00|704.1|703.5|703.2|702.6|704.2|703.6|703.2|702.6|344
1632140100000|2021-09-20 12:15:00|702.2|701.6|702.2|701.6|702.7|702.1|702|701.4|154
1632140400000|2021-09-20 12:20:00|702|701.4|701.7|701.1|702.3|701.7|701.2|700.6|196
1632140700000|2021-09-20 12:25:00|702|701.4|702.2|701.6|702.2|701.6|701.8|701.2|42
1632141000000|2021-09-20 12:30:00|701.9|701.3|702.5|701.9|702.5|701.9|701.8|701.2|97
1632141300000|2021-09-20 12:35:00|702.4|701.8|702.2|701.6|702.5|701.9|701.9|701.3|66
1632141600000|2021-09-20 12:40:00|702.4|701.8|702.2|701.2|702.7|702.1|701.9|701.2|84
1632144600000|2021-09-20 13:30:00|701.3|700.7|707|706.4|707.2|706.6|700|699.4|1358
1632144900000|2021-09-20 13:35:00|707.3|706.7|705.5|704.9|707.5|706.9|704.5|703.9|619
1632145200000|2021-09-20 13:40:00|705.7|705.1|704|703.4|706|705.4|703.5|702.9|511
1632145500000|2021-09-20 13:45:00|704.3|703.7|705.5|704.9|706|705.4|704.2|703.6|539
1632145800000|2021-09-20 13:50:00|705.7|705.1|703.8|703.2|706|705.4|703.6|703|298
1632146100000|2021-09-20 13:55:00|703.9|703.3|703.5|702.9|704|703.4|702.3|701.7|335
1632146400000|2021-09-20 14:00:00|703.3|702.7|703.3|702.7|703.5|702.9|702|701.4|425
1632146700000|2021-09-20 14:05:00|703.2|702.6|700.8|700.2|703.5|702.9|700.8|700.2|349
1632147000000|2021-09-20 14:10:00|701|700.4|702.8|702.2|703|702.4|700.8|700.2|298
1632147300000|2021-09-20 14:15:00|702.6|702|700.7|700.1|702.6|702|700.2|699.6|242
1632147600000|2021-09-20 14:20:00|700.6|700|700.5|699.9|701.2|700.6|699.8|699.2|403
1632147900000|2021-09-20 14:25:00|700.3|699.7|700.3|699.7|700.5|699.9|699.6|699|260
1632148200000|2021-09-20 14:30:00|700.2|699.6|699.3|698.7|700.5|699.9|699|698.4|347
1632148500000|2021-09-20 14:35:00|699.5|698.9|702|701.4|702.2|701.6|699.3|698.7|313
1632148800000|2021-09-20 14:40:00|702.2|701.6|701|700.4|702.3|701.7|701|700.4|199
1632149100000|2021-09-20 14:45:00|701.3|700.7|702.3|701.7|702.8|702.2|700.8|700.2|200
1632149400000|2021-09-20 14:50:00|702.2|701.6|701.8|701.2|702.5|701.9|701.5|700.9|140
1632149700000|2021-09-20 14:55:00|701.7|701.1|701.5|700.9|702.2|701.6|701.2|700.6|128
1632150000000|2021-09-20 15:00:00|701.8|701.2|702.8|702.2|702.8|702.2|701.1|700.5|151
1632150300000|2021-09-20 15:05:00|702.7|702.1|703.5|702.9|703.5|702.9|702.7|702.1|170
1632150600000|2021-09-20 15:10:00|703.3|702.7|704.1|703.5|704.5|703.9|703|702.4|181
1632150900000|2021-09-20 15:15:00|704.2|703.6|703.3|702.7|704.5|703.9|703.2|702.6|148
1632151200000|2021-09-20 15:20:00|703|702.4|703|702.4|704.2|703.6|703|702.4|117
1632151500000|2021-09-20 15:25:00|703.2|702.6|702.8|702.2|703.5|702.9|702.8|702.2|96
1632151800000|2021-09-20 15:30:00|703|702.4|703.8|703.2|704.5|703.9|702.8|702.2|112
1632152100000|2021-09-20 15:35:00|703.9|703.3|704.5|703.9|704.8|704.2|703.4|702.8|151
1632152400000|2021-09-20 15:40:00|704.7|704.1|704.3|703.7|705|704.4|704|703.4|100
1632152700000|2021-09-20 15:45:00|704.2|703.6|703.5|702.9|704.3|703.7|703.5|702.9|112
1632153000000|2021-09-20 15:50:00|703.8|703.2|703.3|702.7|703.8|703.2|703|702.4|106
1632153300000|2021-09-20 15:55:00|703.5|702.9|702.3|701.7|703.5|702.9|701.5|700.9|633
1632153600000|2021-09-20 16:00:00|702.5|701.9|702.3|701.7|702.5|701.9|702|701.4|78
1632153900000|2021-09-20 16:05:00|702|701.4|701.8|701.2|702.4|701.8|701.8|701.2|109
1632154200000|2021-09-20 16:10:00|702|701.4|703|702.4|703.4|702.8|701.8|701.2|117
1632154500000|2021-09-20 16:15:00|702.8|702.2|702.8|702.2|702.8|702.2|702.3|701.7|86
1632154800000|2021-09-20 16:20:00|703|702.4|703.3|702.7|703.3|702.7|702.8|702.2|81
1632155100000|2021-09-20 16:25:00|703.1|702.5|703.8|703.2|703.8|703.2|703|702.4|104
1632155400000|2021-09-20 16:30:00|703.7|703.1|702.5|701.9|703.8|703.2|702.5|701.9|100
1632155700000|2021-09-20 16:35:00|702.8|702.2|702.8|702.2|703|702.4|702.7|702.1|115
1632156000000|2021-09-20 16:40:00|702.6|702|702.5|701.9|703.3|702.7|702.5|701.9|64
1632156300000|2021-09-20 16:45:00|702.6|702|703|702.4|703.3|702.7|702.5|701.9|66
1632156600000|2021-09-20 16:50:00|702.8|702.2|703.5|702.9|704|703.4|702.8|702.2|118
1632156900000|2021-09-20 16:55:00|703.3|702.7|703|702.4|703.3|702.7|702.8|702.2|65
1632157200000|2021-09-20 17:00:00|703.2|702.6|703.3|702.7|703.5|702.9|702.8|702.2|90
1632157500000|2021-09-20 17:05:00|703.1|702.5|703|702.4|703.1|702.5|702.5|701.9|74
1632157800000|2021-09-20 17:10:00|702.8|702.2|703|702.4|703.5|702.9|702.8|702.2|75
1632158100000|2021-09-20 17:15:00|703.2|702.6|703|702.4|703.5|702.9|703|702.4|90
1632158400000|2021-09-20 17:20:00|702.9|702.3|702.7|702.1|702.9|702.3|702.5|701.9|84
1632158700000|2021-09-20 17:25:00|702.8|702.2|703.1|702.5|703.5|702.9|702.8|702.2|141
1632159000000|2021-09-20 17:30:00|703|702.4|702.7|702.1|703.1|702.5|702.7|702.1|154
1632159300000|2021-09-20 17:35:00|703|702.4|703.3|702.7|703.6|703|702.7|702.1|101
1632159600000|2021-09-20 17:40:00|703.4|702.8|702.8|702.2|703.6|703|702.8|702.2|253
1632159900000|2021-09-20 17:45:00|702.6|702|702.3|701.7|702.6|702|701.8|701.2|355
1632160200000|2021-09-20 17:50:00|702.4|701.8|701.6|701|702.4|701.8|701.1|700.5|286
1632160500000|2021-09-20 17:55:00|701.5|700.9|701.3|700.7|701.8|701.2|701.1|700.5|139
1632160800000|2021-09-20 18:00:00|701.4|700.8|702.5|701.9|702.7|702.1|701.4|700.8|205
1632161100000|2021-09-20 18:05:00|702.7|702.1|702.8|702.2|704|703.4|702.7|702.1|495
1632161400000|2021-09-20 18:10:00|703|702.4|703.8|703.2|704.5|703.9|702.2|701.6|1295
1632161700000|2021-09-20 18:15:00|703.5|702.9|703.8|703.2|704.3|703.7|703.3|702.7|262
1632182400000|2021-09-21 00:00:00|704.3|702.8|702.1|701.5|704.3|703.4|702.1|701.5|81
1632182700000|2021-09-21 00:05:00|701.8|701.2|702.3|701.7|702.8|702.2|701.6|701|50
1632183000000|2021-09-21 00:10:00|702.5|701.9|701.6|701|702.5|701.9|701.6|701|33
1632183300000|2021-09-21 00:15:00|701.7|701.1|701.4|700.8|702.1|701.5|700.4|699.8|57
1632183600000|2021-09-21 00:20:00|701.3|700.7|701.1|700.5|701.3|700.7|701|700.4|23
1632183900000|2021-09-21 00:25:00|701.3|700.7|700.6|700|701.3|700.7|700.2|699.6|28
1632184200000|2021-09-21 00:30:00|700.5|699.9|700.6|700|700.9|700.3|700.3|699.7|34
1632184500000|2021-09-21 00:35:00|700.4|699.8|699.9|699.3|700.8|700.2|699.9|699.3|19
1632184800000|2021-09-21 00:40:00|700|699.4|700.3|699.7|700.6|700|700|699.4|25
1632185100000|2021-09-21 00:45:00|700.2|699.6|700.3|699.7|700.5|699.9|700.2|699.6|13
1632185400000|2021-09-21 00:50:00|700.6|700|700.1|699.5|700.6|700|700.1|699.5|8
1632185700000|2021-09-21 00:55:00|699.9|699.3|700.1|699.5|700.1|699.5|699.6|699|18
1632186300000|2021-09-21 01:05:00|700.2|699.6|700.4|699.8|700.7|700.1|700.1|699.5|18
1632186600000|2021-09-21 01:10:00|700.3|699.7|701.1|700.5|701.3|700.7|700.3|699.7|21
1632186900000|2021-09-21 01:15:00|701|700.4|700.8|700.2|701.1|700.5|700.8|700.2|3
1632187200000|2021-09-21 01:20:00|701.1|700.5|700.8|700.2|701.2|700.6|700.8|700.2|13
1632187500000|2021-09-21 01:25:00|700.6|700|700.6|700|700.6|700|700.6|700|6
1632187800000|2021-09-21 01:30:00|701.7|701.1|701.4|700.8|701.7|701.1|701.3|700.7|19
1632188100000|2021-09-21 01:35:00|701.5|700.9|701.1|700.5|701.5|700.9|701.1|700.5|4
1632188400000|2021-09-21 01:40:00|701.2|700.6|701.7|701.1|701.7|701.1|701.1|700.5|16
1632188700000|2021-09-21 01:45:00|701.8|701.2|702.3|701.7|702.7|702.1|701.8|701.2|86
1632189000000|2021-09-21 01:50:00|702.2|701.6|701.8|701.2|702.2|701.6|701.8|701.2|9
1632189300000|2021-09-21 01:55:00|702|701.4|702.2|701.6|702.3|701.7|701.8|701.2|8
1632189600000|2021-09-21 02:00:00|702.1|701.5|701.3|700.7|702.1|701.5|701.3|700.7|19
1632189900000|2021-09-21 02:05:00|701.4|700.8|701.5|700.9|701.6|701|701.3|700.7|15
1632190200000|2021-09-21 02:10:00|701.6|701|701.3|700.7|701.6|701|701.3|700.7|3
1632190500000|2021-09-21 02:15:00|701.1|700.5|700.8|700.2|701.1|700.5|700.8|700.2|5
1632190800000|2021-09-21 02:20:00|701.1|700.5|701.1|700.5|701.3|700.7|701.1|700.5|11
1632191100000|2021-09-21 02:25:00|||||||||13
1632191400000|2021-09-21 02:30:00|||||||||1
1632191700000|2021-09-21 02:35:00|701.6|701|701.6|701|701.6|701|701.6|701|1
1632192000000|2021-09-21 02:40:00|701.3|700.7|701.1|700.5|701.3|700.7|701.1|700.5|6
1632192300000|2021-09-21 02:45:00|701.3|700.7|701.3|700.7|701.3|700.7|701.3|700.7|2
1632192600000|2021-09-21 02:50:00|701.5|700.9|701.5|700.9|701.5|700.9|701.5|700.9|3
1632192900000|2021-09-21 02:55:00|701.6|701|701.8|701.2|701.8|701.2|701.6|701|1
1632193200000|2021-09-21 03:00:00|701.7|701.1|701.5|700.9|701.8|701.2|701.5|700.9|0
1632193500000|2021-09-21 03:05:00|701.6|701|701.3|700.7|701.6|701|701.3|700.7|7
1632193800000|2021-09-21 03:10:00|700.8|700.2|701.1|700.5|701.1|700.5|700.8|700.2|7
1632194100000|2021-09-21 03:15:00|701|700.4|700.8|700.2|701|700.4|700.8|700.2|4
1632194400000|2021-09-21 03:20:00|701.1|700.5|700.9|700.3|701.1|700.5|700.8|700.2|8
1632194700000|2021-09-21 03:25:00|700.8|700.2|700.8|700.2|700.8|700.2|700.8|700.2|1
1632195000000|2021-09-21 03:30:00|||||||||1
1632195300000|2021-09-21 03:35:00|700.6|700|700.6|700|700.8|700.2|700.6|700|15
1632195600000|2021-09-21 03:40:00|700.8|700.2|700.8|700.2|700.8|700.2|700.8|700.2|8
1632195900000|2021-09-21 03:45:00|||||||||7
1632196200000|2021-09-21 03:50:00|700.7|700.1|700.8|700.2|700.8|700.2|700.6|700|12
1632196500000|2021-09-21 03:55:00|700.7|700.1|700.7|700.1|700.7|700.1|700.3|699.7|16
1632196800000|2021-09-21 04:00:00|700.6|700|700.6|700|700.6|700|700.5|699.9|1
1632197100000|2021-09-21 04:05:00|700.5|699.9|700.3|699.7|700.6|700|700.3|699.7|10
1632197400000|2021-09-21 04:10:00|700.6|700|700.5|699.9|700.6|700|700.5|699.9|2
1632197700000|2021-09-21 04:15:00|700.6|700|700.6|700|700.6|700|700.5|699.9|5
1632198000000|2021-09-21 04:20:00|700.4|699.8|700.5|699.9|700.5|699.9|700.3|699.7|9
1632198300000|2021-09-21 04:25:00|700.4|699.8|700.4|699.8|700.6|700|700.3|699.7|1
1632198600000|2021-09-21 04:30:00|700.3|699.7|700.6|700|700.6|700|700.3|699.7|3
1632198900000|2021-09-21 04:35:00|700.4|699.8|700.3|699.7|700.5|699.9|700.3|699.7|5
1632199200000|2021-09-21 04:40:00|700.4|699.8|700.5|699.9|700.5|699.9|700.3|699.7|6
1632199500000|2021-09-21 04:45:00|700.4|699.8|700.3|699.7|700.8|700.2|700.3|699.7|18
1632199800000|2021-09-21 04:50:00|700.4|699.8|700.1|699.5|700.7|700.1|700|699.4|45
1632200100000|2021-09-21 04:55:00|700.2|699.6|700|699.4|700.2|699.6|700|699.4|9
1632200400000|2021-09-21 05:00:00|699.8|699.2|700.2|699.6|700.2|699.6|699.8|699.2|9
1632200700000|2021-09-21 05:05:00|700.1|699.5|699.9|699.3|700.1|699.5|699.8|699.2|5
1632201000000|2021-09-21 05:10:00|699.8|699.2|699.9|699.3|700.1|699.5|699.8|699.2|10
1632201300000|2021-09-21 05:15:00|699.8|699.2|699.7|699.1|700|699.4|699.6|699|22
1632201600000|2021-09-21 05:20:00|699.6|699|699.4|698.8|699.7|699.1|699.3|698.7|18
1632201900000|2021-09-21 05:25:00|699.5|698.9|699.3|698.7|699.6|699|699.3|698.7|18
1632202200000|2021-09-21 05:30:00|699.2|698.6|699.3|698.7|699.3|698.7|699|698.4|17
1632202500000|2021-09-21 05:35:00|699.7|699.1|699.4|698.8|699.8|699.2|699.4|698.8|28
1632202800000|2021-09-21 05:40:00|699.5|698.9|699.8|699.2|700.1|699.5|699.5|698.9|15
1632203100000|2021-09-21 05:45:00|699.9|699.3|699.7|699.1|699.9|699.3|699.6|699|11
1632203400000|2021-09-21 05:50:00|699.8|699.2|699.7|699.1|699.8|699.2|699.6|699|1
1632203700000|2021-09-21 05:55:00|699.6|699|700.1|699.5|700.2|699.6|699.5|698.9|13
1632204000000|2021-09-21 06:00:00|700.2|699.6|700.1|699.5|700.2|699.6|700.1|699.5|5
1632204300000|2021-09-21 06:05:00|699.9|699.3|700.3|699.7|700.3|699.7|699.9|699.3|9
1632204600000|2021-09-21 06:10:00|700.6|700|699.6|699|700.6|700|699.6|699|34
1632204900000|2021-09-21 06:15:00|699.7|699.1|699.8|699.2|699.8|699.2|699.6|699|6
1632205200000|2021-09-21 06:20:00|700|699.4|700.1|699.5|700.1|699.5|700|699.4|3
1632205500000|2021-09-21 06:25:00|||||||||7
1632205800000|2021-09-21 06:30:00|699.8|699.2|699.8|699.2|700|699.4|699.8|699.2|5
1632206100000|2021-09-21 06:35:00|699.6|699|699.6|699|699.6|699|699.6|699|21
1632206400000|2021-09-21 06:40:00|699.3|698.7|699.3|698.7|699.4|698.8|699.1|698.5|11
1632206700000|2021-09-21 06:45:00|699.4|698.8|700.3|699.7|700.3|699.7|699.4|698.8|25
1632207000000|2021-09-21 06:50:00|700.1|699.5|700.3|699.7|700.3|699.7|700.1|699.5|12
1632207300000|2021-09-21 06:55:00|700.1|699.5|700.3|699.7|700.3|699.7|700.1|699.5|35
1632207600000|2021-09-21 07:00:00|700.6|700|700.4|699.8|700.8|700.2|700.1|699.5|58
1632207900000|2021-09-21 07:05:00|700.3|699.7|700.8|700.2|701|700.4|700.2|699.6|76
1632208200000|2021-09-21 07:10:00|700.7|700.1|700.8|700.2|700.8|700.2|700.6|700|15
1632208500000|2021-09-21 07:15:00|700.7|700.1|699.8|699.2|700.8|700.2|699.5|698.9|35
1632208800000|2021-09-21 07:20:00|700|699.4|699.4|698.8|700.1|699.5|699.4|698.8|22
1632209100000|2021-09-21 07:25:00|699.3|698.7|699|698.4|699.4|698.8|698.4|697.8|61
1632209400000|2021-09-21 07:30:00|699.2|698.6|699.2|698.6|699.3|698.7|699|698.4|12
1632209700000|2021-09-21 07:35:00|699.1|698.5|699.3|698.7|699.5|698.9|699.1|698.5|15
1632210000000|2021-09-21 07:40:00|699.4|698.8|699.4|698.8|700|699.4|699.4|698.8|25
1632210300000|2021-09-21 07:45:00|699.5|698.9|699.6|699|699.9|699.3|699.5|698.9|10
1632210600000|2021-09-21 07:50:00|699.5|698.9|699.8|699.2|700|699.4|699.5|698.9|7
1632210900000|2021-09-21 07:55:00|700|699.4|700.5|699.9|700.6|700|699.7|699.1|31
1632211200000|2021-09-21 08:00:00|700.6|700|700|699.4|700.8|700.2|700|699.4|13
1632211500000|2021-09-21 08:05:00|699.9|699.3|699.8|699.2|699.9|699.3|699.6|699|20
1632211800000|2021-09-21 08:10:00|699.9|699.3|699.7|699.1|700|699.4|699.6|699|8
1632212100000|2021-09-21 08:15:00|699.8|699.2|699.7|699.1|700|699.4|699.7|699.1|5
1632212400000|2021-09-21 08:20:00|699.6|699|698.5|697.9|699.6|699|698.5|697.9|23
1632212700000|2021-09-21 08:25:00|698.7|698.1|699.5|698.9|699.5|698.9|698.7|698.1|18
1632213000000|2021-09-21 08:30:00|699.6|699|700.7|700.1|700.7|700.1|699.5|698.9|44
1632213300000|2021-09-21 08:35:00|700.8|700.2|701.8|701.2|701.9|701.3|700.8|700.2|45
1632213600000|2021-09-21 08:40:00|701.9|701.3|701.4|700.8|702|701.4|701.4|700.8|19
1632213900000|2021-09-21 08:45:00|701.5|700.9|701.7|701.1|701.8|701.2|701.2|700.6|24
1632214200000|2021-09-21 08:50:00|701.6|701|704|703.4|704.2|703.6|701.6|701|101
1632214500000|2021-09-21 08:55:00|703.9|703.3|703.7|703.1|703.9|703.3|703.3|702.7|32
1632214800000|2021-09-21 09:00:00|703.8|703.2|703.5|702.9|703.8|703.2|703.3|702.7|48
1632215100000|2021-09-21 09:05:00|703.4|702.8|703.4|702.8|703.8|703.2|703.3|702.7|22
1632215400000|2021-09-21 09:10:00|703.5|702.9|704|703.4|704.3|703.7|703.3|702.7|70
1632215700000|2021-09-21 09:15:00|703.8|703.2|702.8|702.2|703.8|703.2|702.5|701.9|22
1632216000000|2021-09-21 09:20:00|702.5|701.9|702.5|701.9|702.8|702.2|702.3|701.7|15
1632216300000|2021-09-21 09:25:00|702.3|701.7|702.6|702|703|702.4|702.3|701.7|28
1632216600000|2021-09-21 09:30:00|702.7|702.1|702.8|702.2|703.2|702.6|702.6|702|13
1632216900000|2021-09-21 09:35:00|702.9|702.3|701.9|701.3|703|702.4|701.9|701.3|16
1632217200000|2021-09-21 09:40:00|701.8|701.2|702|701.4|702.4|701.8|701.5|700.9|5
1632217500000|2021-09-21 09:45:00|701.9|701.3|702.1|701.5|702.3|701.7|701.8|701.2|9
1632217800000|2021-09-21 09:50:00|702|701.4|701.9|701.3|702.1|701.5|701.6|701|5
1632218100000|2021-09-21 09:55:00|702|701.4|701.9|701.3|702|701.4|701.8|701.2|5
1632218400000|2021-09-21 10:00:00|701.8|701.2|701.8|701.2|702.3|701.7|701.8|701.2|6
1632218700000|2021-09-21 10:05:00|||||||||2
1632219000000|2021-09-21 10:10:00|701.7|701.1|700.8|700.2|701.8|701.2|700.8|700.2|30
1632219300000|2021-09-21 10:15:00|700.9|700.3|701.8|701.2|701.8|701.2|700.9|700.3|25
1632219600000|2021-09-21 10:20:00|702|701.4|701.7|701.1|702|701.4|701.2|700.6|31
1632219900000|2021-09-21 10:25:00|701.6|701|701.8|701.2|701.9|701.3|701.5|700.9|21
1632220200000|2021-09-21 10:30:00|701.9|701.3|702|701.4|702|701.4|701.8|701.2|6
1632220500000|2021-09-21 10:35:00|702.4|701.8|702|701.4|702.4|701.8|701.9|701.3|20
1632220800000|2021-09-21 10:40:00|702.1|701.5|702.4|701.8|702.4|701.8|702.1|701.5|6
1632221100000|2021-09-21 10:45:00|702.3|701.7|701.8|701.2|702.4|701.8|701.8|701.2|10
1632221400000|2021-09-21 10:50:00|701.9|701.3|702.3|701.7|702.3|701.7|701.9|701.3|3
1632221700000|2021-09-21 10:55:00|702|701.4|701.5|700.9|702|701.4|701.5|700.9|9
1632222000000|2021-09-21 11:00:00|701.4|700.8|702|701.4|702.3|701.7|701.3|700.7|18
1632222300000|2021-09-21 11:05:00|701.9|701.3|701.5|700.9|702|701.4|701.4|700.8|10
1632222600000|2021-09-21 11:10:00|701.8|701.2|702.3|701.7|702.5|701.9|701.8|701.2|18
1632222900000|2021-09-21 11:15:00|702.5|701.9|702.6|702|702.8|702.2|702.3|701.7|8
1632223200000|2021-09-21 11:20:00|702.8|702.2|702.3|701.7|702.8|702.2|701.8|701.2|16
1632223500000|2021-09-21 11:25:00|702.4|701.8|702.5|701.9|702.5|701.9|702.3|701.7|3
1632223800000|2021-09-21 11:30:00|702.1|701.5|702|701.4|702.3|701.7|701.8|701.2|8
1632224100000|2021-09-21 11:35:00|701.8|701.2|701.3|700.7|701.8|701.2|701.3|700.7|19
1632224400000|2021-09-21 11:40:00|701.4|700.8|700.3|699.7|701.5|700.9|699.8|699.2|113
1632224700000|2021-09-21 11:45:00|700.5|699.9|700.5|699.9|701|700.4|700.5|699.9|21
1632225000000|2021-09-21 11:50:00|700.4|699.8|700.8|700.2|700.8|700.2|700.4|699.8|7
1632225300000|2021-09-21 11:55:00|700.9|700.3|700.8|700.2|701|700.4|700.5|699.9|41
1632225600000|2021-09-21 12:00:00|700.7|700.1|700.8|700.2|701|700.4|700.5|699.9|41
1632225900000|2021-09-21 12:05:00|700.5|699.9|700.8|700.2|701|700.4|700.5|699.9|28
1632226200000|2021-09-21 12:10:00|701|700.4|699.9|699.3|701|700.4|699.9|699.3|26
1632226500000|2021-09-21 12:15:00|699.8|699.2|700.3|699.7|700.5|699.9|699.8|699.2|33
1632226800000|2021-09-21 12:20:00|700.4|699.8|699.9|699.3|700.5|699.9|699.8|699.2|30
1632227100000|2021-09-21 12:25:00|699.8|699.2|700|699.4|700|699.4|699.8|699.2|28
1632227400000|2021-09-21 12:30:00|699.9|699.3|701.6|701|701.8|701.2|699.9|699.3|97
1632227700000|2021-09-21 12:35:00|701.5|700.9|701|700.4|701.8|701.2|701|700.4|136
1632228000000|2021-09-21 12:40:00|701.1|700.5|701.8|701.2|701.8|701.2|700.5|699.9|97
1632231000000|2021-09-21 13:30:00|702.7|702.1|700.3|699.7|703.1|702.5|696.3|695.7|1414
1632231300000|2021-09-21 13:35:00|700.6|700|698.8|698.2|700.8|700.2|698.7|698.1|460
1632231600000|2021-09-21 13:40:00|699|698.4|698.2|697.6|699.2|698.6|697.3|696.7|459
1632231900000|2021-09-21 13:45:00|698.3|697.7|697.3|696.7|698.8|698.2|697.1|696.5|551
1632232200000|2021-09-21 13:50:00|697.5|696.9|695.1|694.5|697.8|697.2|695.1|694.5|870
1632232500000|2021-09-21 13:55:00|695.2|694.6|696.6|696|696.6|696|695.1|694.5|522
1632232800000|2021-09-21 14:00:00|696.4|695.8|695.1|694.5|696.6|696|695.1|694.5|337
1632233100000|2021-09-21 14:05:00|695.3|694.7|693.6|693|695.6|695|693.6|693|855
1632233400000|2021-09-21 14:10:00|693.7|693.1|695.1|694.5|695.1|694.5|693.6|693|520
1632233700000|2021-09-21 14:15:00|694.9|694.3|694.4|693.8|695.3|694.7|694.1|693.5|385
1632234000000|2021-09-21 14:20:00|694.2|693.6|694.4|693.8|695.6|695|694.1|693.5|355
1632234300000|2021-09-21 14:25:00|694.7|694.1|694.9|694.3|695.2|694.6|694.1|693.5|380
1632234600000|2021-09-21 14:30:00|694.7|694.1|693.8|693.2|695.1|694.5|692.7|692.1|739
1632234900000|2021-09-21 14:35:00|693.6|693|695.2|694.6|695.5|694.9|693.3|692.7|288
1632235200000|2021-09-21 14:40:00|695.1|694.5|693.3|692.7|695.3|694.7|693.1|692.5|455
1632235500000|2021-09-21 14:45:00|693.4|692.8|692.7|692.1|693.5|692.9|692.4|691.8|313
1632235800000|2021-09-21 14:50:00|692.8|692.2|692.9|692.3|693|692.4|691.5|690.9|696
1632236100000|2021-09-21 14:55:00|692.6|692|692.6|692|693.6|693|692.4|691.8|273
1632236400000|2021-09-21 15:00:00|692.5|691.9|691.8|691.2|692.6|692|690.6|690|483
1632236700000|2021-09-21 15:05:00|691.6|691|692.3|691.7|693|692.4|691.2|690.6|451
1632237000000|2021-09-21 15:10:00|692.4|691.8|691.3|690.7|692.4|691.8|691.3|690.7|104
1632237300000|2021-09-21 15:15:00|691.4|690.8|689.8|689.2|691.4|690.8|689.4|688.8|501
1632237600000|2021-09-21 15:20:00|689.9|689.3|690.2|689.6|690.3|689.7|689.8|689.2|292
1632237900000|2021-09-21 15:25:00|690.3|689.7|691.1|690.5|692|691.4|689.8|689.2|404
1632238200000|2021-09-21 15:30:00|691|690.4|690.8|690.2|691.1|690.5|689.8|689.2|327
1632238500000|2021-09-21 15:35:00|691|690.4|691.8|691.2|692.6|692|691|690.4|445
1632238800000|2021-09-21 15:40:00|691.7|691.1|692.6|692|692.8|692.2|691.6|691|230
1632239100000|2021-09-21 15:45:00|692.3|691.7|691.6|691|692.8|692.2|691.6|691|260
1632239400000|2021-09-21 15:50:00|691.8|691.2|692.1|691.5|692.1|691.5|691.3|690.7|390
1632239700000|2021-09-21 15:55:00|691.9|691.3|692.8|692.2|693.3|692.7|691.8|691.2|206
1632240000000|2021-09-21 16:00:00|692.9|692.3|692.6|692|693.1|692.5|692.3|691.7|386
1632240300000|2021-09-21 16:05:00|692.7|692.1|693.2|692.6|693.3|692.7|692.6|692|300
1632240600000|2021-09-21 16:10:00|693.3|692.7|692.6|692|694.1|693.5|692.1|691.5|440
1632240900000|2021-09-21 16:15:00|692.8|692.2|693.6|693|693.6|693|692.3|691.7|162
1632241200000|2021-09-21 16:20:00|693.5|692.9|694.6|694|694.6|694|693.3|692.7|178
1632241500000|2021-09-21 16:25:00|694.3|693.7|697.3|696.7|697.5|696.9|694.1|693.5|257
1632241800000|2021-09-21 16:30:00|697.1|696.5|696.3|695.7|697.3|696.7|696.1|695.5|278
1632242100000|2021-09-21 16:35:00|696.4|695.8|695.1|694.5|696.4|695.8|695.1|694.5|151
1632242400000|2021-09-21 16:40:00|695.4|694.8|695.6|695|695.6|695|695.1|694.5|92
1632242700000|2021-09-21 16:45:00|695.3|694.7|695.4|694.8|695.6|695|695.1|694.5|122
1632243000000|2021-09-21 16:50:00|695.3|694.7|695.1|694.5|695.4|694.8|694.8|694.2|78
1632243300000|2021-09-21 16:55:00|695|694.4|694.8|694.2|695.1|694.5|694.6|694|96
1632243600000|2021-09-21 17:00:00|694.9|694.3|695.3|694.7|695.3|694.7|694.8|694.2|59
1632243900000|2021-09-21 17:05:00|695.4|694.8|695.6|695|696.1|695.5|695.4|694.8|155
1632244200000|2021-09-21 17:10:00|695.7|695.1|694.9|694.3|695.8|695.2|694.8|694.2|77
1632244500000|2021-09-21 17:15:00|694.8|694.2|695|694.4|695.3|694.7|694.7|694.1|121
1632244800000|2021-09-21 17:20:00|695.1|694.5|694.8|694.2|695.3|694.7|694.8|694.2|50
1632245100000|2021-09-21 17:25:00|695|694.4|695.6|695|695.9|695.3|695|694.4|118
1632245400000|2021-09-21 17:30:00|695.5|694.9|696.1|695.5|696.4|695.8|695.5|694.9|123
1632245700000|2021-09-21 17:35:00|696|695.4|695.8|695.2|696.1|695.5|695.4|694.8|100
1632246000000|2021-09-21 17:40:00|695.6|695|695.4|694.8|695.9|695.3|695.1|694.5|129
1632246300000|2021-09-21 17:45:00|695.2|694.6|695.6|695|695.6|695|695.1|694.5|46
1632246600000|2021-09-21 17:50:00|695.4|694.8|695.1|694.5|695.6|695|695.1|694.5|208
1632246900000|2021-09-21 17:55:00|695.4|694.8|695.6|695|696.4|695.8|695.4|694.8|223
1632247200000|2021-09-21 18:00:00|695.8|695.2|695.6|695|695.9|695.3|695.2|694.6|192
1632247500000|2021-09-21 18:05:00|695.4|694.8|695.1|694.5|695.6|695|694.6|694|308
1632247800000|2021-09-21 18:10:00|695|694.4|693.4|692.8|695.4|694.8|692.9|692.3|1319
1632248100000|2021-09-21 18:15:00|693.5|692.9|692.9|692.3|693.6|693|692.7|692.1|323
1632268800000|2021-09-22 00:00:00|692.4|691.8|692.4|691.8|694|693.4|692|691.4|134
1632269100000|2021-09-22 00:05:00|692.2|691.6|691.8|691.2|692.4|691.8|691.7|691.1|44
1632269400000|2021-09-22 00:10:00|691.7|691.1|692|691.4|692|691.4|691.4|690.8|38
1632269700000|2021-09-22 00:15:00|692.2|691.6|692.2|691.6|692.4|691.8|692.2|691.6|14
1632270000000|2021-09-22 00:20:00|692.3|691.7|692.9|692.3|693.2|692.6|692.3|691.7|16
1632270300000|2021-09-22 00:25:00|693|692.4|692.7|692.1|693|692.4|692.4|691.8|14
1632270600000|2021-09-22 00:30:00|692.9|692.3|693.2|692.6|693.2|692.6|692.8|692.2|9
1632270900000|2021-09-22 00:35:00|693.3|692.7|693.4|692.8|693.5|692.9|693.3|692.7|9
1632271200000|2021-09-22 00:40:00|693.2|692.6|692.9|692.3|693.3|692.7|692.7|692.1|27
1632271500000|2021-09-22 00:45:00|693|692.4|692.4|691.8|693.2|692.6|692.4|691.8|14
1632271800000|2021-09-22 00:50:00|692.5|691.9|692.4|691.8|692.7|692.1|692.4|691.8|34
1632272100000|2021-09-22 00:55:00|||||||||5
1632272400000|2021-09-22 01:00:00|692.7|692.1|693.6|693|693.6|693|692.7|692.1|25
1632272700000|2021-09-22 01:05:00|693.5|692.9|695|694.4|695.1|694.5|693.4|692.8|38
1632273000000|2021-09-22 01:10:00|695.1|694.5|695.2|694.6|695.4|694.8|694.6|694|38
1632273300000|2021-09-22 01:15:00|695.3|694.7|694.9|694.3|695.6|695|694.9|694.3|48
1632273600000|2021-09-22 01:20:00|695.1|694.5|695.4|694.8|695.4|694.8|694.6|694|17
1632273900000|2021-09-22 01:25:00|695.5|694.9|695.4|694.8|695.6|695|695|694.4|37
1632274200000|2021-09-22 01:30:00|695.5|694.9|696.2|695.6|696.4|695.8|695.5|694.9|35
1632274500000|2021-09-22 01:35:00|696.3|695.7|696.3|695.7|696.6|696|695.9|695.3|15
1632274800000|2021-09-22 01:40:00|696.2|695.6|696.2|695.6|696.2|695.6|695.9|695.3|7
1632275100000|2021-09-22 01:45:00|696.3|695.7|696.3|695.7|696.6|696|695.9|695.3|17
1632275400000|2021-09-22 01:50:00|696.2|695.6|696.3|695.7|696.7|696.1|696.2|695.6|14
1632275700000|2021-09-22 01:55:00|696.2|695.6|696.4|695.8|696.4|695.8|696|695.4|10
1632276000000|2021-09-22 02:00:00|696.3|695.7|696|695.4|696.4|695.8|696|695.4|15
1632276300000|2021-09-22 02:05:00|695.8|695.2|695.4|694.8|696|695.4|695.4|694.8|22
1632276600000|2021-09-22 02:10:00|695.3|694.7|695.7|695.1|695.7|695.1|695.3|694.7|3
1632276900000|2021-09-22 02:15:00|695.6|695|695.8|695.2|695.9|695.3|695.6|695|4
1632277200000|2021-09-22 02:20:00|696.2|695.6|695.7|695.1|696.2|695.6|695.7|695.1|14
1632277500000|2021-09-22 02:25:00|695.6|695|695.2|694.6|695.6|695|695.2|694.6|7
1632277800000|2021-09-22 02:30:00|695.3|694.7|695.3|694.7|695.4|694.8|695.2|694.6|6
1632278100000|2021-09-22 02:35:00|695.4|694.8|695.4|694.8|695.5|694.9|695.3|694.7|14
1632278400000|2021-09-22 02:40:00|695.5|694.9|695.7|695.1|695.7|695.1|695.4|694.8|5
1632278700000|2021-09-22 02:45:00|695.4|694.8|695.8|695.2|695.9|695.3|695.4|694.8|6
1632279000000|2021-09-22 02:50:00|695.9|695.3|695.9|695.3|695.9|695.3|695.9|695.3|0
1632279300000|2021-09-22 02:55:00|||||||||2
1632279600000|2021-09-22 03:00:00|695.8|695.2|695.9|695.3|695.9|695.3|695.8|695.2|5
1632279900000|2021-09-22 03:05:00|695.8|695.2|695.7|695.1|695.9|695.3|695.7|695.1|5
1632280200000|2021-09-22 03:10:00|695.8|695.2|695.7|695.1|695.9|695.3|695.5|694.9|7
1632280500000|2021-09-22 03:15:00|695.4|694.8|695.4|694.8|695.4|694.8|695.4|694.8|1
1632280800000|2021-09-22 03:20:00|||||||||4
1632281100000|2021-09-22 03:25:00|||||||||2
1632281400000|2021-09-22 03:30:00|||||||||3
1632281700000|2021-09-22 03:35:00|||||||||1
1632282000000|2021-09-22 03:40:00|||||||||4
1632282300000|2021-09-22 03:45:00|695.6|695|695.7|695.1|695.7|695.1|695.6|695|4
1632282600000|2021-09-22 03:50:00|695.4|694.8|695.4|694.8|695.4|694.8|695.4|694.8|1
1632282900000|2021-09-22 03:55:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|4
1632283200000|2021-09-22 04:00:00|695.8|695.2|695.8|695.2|695.8|695.2|695.8|695.2|8
1632283500000|2021-09-22 04:05:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|1
1632283800000|2021-09-22 04:10:00|695.8|695.2|695.9|695.3|695.9|695.3|695.8|695.2|2
1632284100000|2021-09-22 04:15:00|695.7|695.1|695.6|695|695.8|695.2|695.6|695|3
1632284400000|2021-09-22 04:20:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|0
1632284700000|2021-09-22 04:25:00|695.9|695.3|695.7|695.1|695.9|695.3|695.7|695.1|7
1632285000000|2021-09-22 04:30:00|695.8|695.2|695.7|695.1|695.8|695.2|695.7|695.1|3
1632285300000|2021-09-22 04:35:00|695.4|694.8|695.7|695.1|695.7|695.1|695.4|694.8|5
1632285600000|2021-09-22 04:40:00|695.5|694.9|695.4|694.8|695.6|695|695.4|694.8|1
1632285900000|2021-09-22 04:45:00|695.6|695|695.9|695.3|695.9|695.3|695.6|695|7
1632286200000|2021-09-22 04:50:00|695.7|695.1|695.7|695.1|695.7|695.1|695.7|695.1|4
1632286500000|2021-09-22 04:55:00|695.4|694.8|695.4|694.8|695.4|694.8|695.4|694.8|4
1632286800000|2021-09-22 05:00:00|695.5|694.9|696.2|695.6|696.2|695.6|695.5|694.9|11
1632287100000|2021-09-22 05:05:00|695.9|695.3|695.4|694.8|695.9|695.3|695.4|694.8|7
1632287400000|2021-09-22 05:10:00|695.7|695.1|695.9|695.3|696.1|695.5|695.7|695.1|10
1632287700000|2021-09-22 05:15:00|||||||||5
1632288000000|2021-09-22 05:20:00|696.2|695.6|696.2|695.6|696.2|695.6|696.2|695.6|7
1632288300000|2021-09-22 05:25:00|696.1|695.5|696.2|695.6|696.4|695.8|696.1|695.5|24
1632288600000|2021-09-22 05:30:00|696.3|695.7|695.6|695|696.6|696|695.4|694.8|28
1632288900000|2021-09-22 05:35:00|695.5|694.9|695.2|694.6|695.5|694.9|695|694.4|2
1632289200000|2021-09-22 05:40:00|695.1|694.5|695.2|694.6|695.3|694.7|694.9|694.3|12
1632289500000|2021-09-22 05:45:00|695.1|694.5|695.2|694.6|695.2|694.6|695|694.4|2
1632289800000|2021-09-22 05:50:00|695.1|694.5|695.5|694.9|695.7|695.1|695|694.4|15
1632290100000|2021-09-22 05:55:00|695.7|695.1|695.5|694.9|695.7|695.1|695.5|694.9|2
1632290400000|2021-09-22 06:00:00|695.6|695|696.4|695.8|696.5|695.9|695.5|694.9|12
1632290700000|2021-09-22 06:05:00|696.5|695.9|697|696.4|697.2|696.6|696.3|695.7|25
1632291000000|2021-09-22 06:10:00|696.9|696.3|697.9|697.3|698.2|697.6|696.6|696|140
1632291300000|2021-09-22 06:15:00|697.7|697.1|697.5|696.9|697.7|697.1|697.2|696.6|18
1632291600000|2021-09-22 06:20:00|697.6|697|697.5|696.9|697.7|697.1|697.5|696.9|11
1632291900000|2021-09-22 06:25:00|697.6|697|696.5|695.9|697.6|697|696.4|695.8|45
1632292200000|2021-09-22 06:30:00|696.6|696|698|697.4|698.2|697.6|696.6|696|27
1632292500000|2021-09-22 06:35:00|697.9|697.3|697.2|696.6|698|697.4|697|696.4|29
1632292800000|2021-09-22 06:40:00|697.1|696.5|698|697.4|698|697.4|697|696.4|22
1632293100000|2021-09-22 06:45:00|697.9|697.3|698|697.4|698.2|697.6|697.7|697.1|24
1632293400000|2021-09-22 06:50:00|698.1|697.5|698.1|697.5|698.2|697.6|698.1|697.5|34
1632293700000|2021-09-22 06:55:00|698|697.4|698.9|698.3|699.1|698.5|698|697.4|21
1632294000000|2021-09-22 07:00:00|698.8|698.2|698.5|697.9|698.9|698.3|698.2|697.6|19
1632294300000|2021-09-22 07:05:00|698.6|698|698.7|698.1|698.7|698.1|698|697.4|33
1632294600000|2021-09-22 07:10:00|698.6|698|699|698.4|699.1|698.5|698.5|697.9|13
1632294900000|2021-09-22 07:15:00|698.9|698.3|699|698.4|699.2|698.6|698.6|698|40
1632295200000|2021-09-22 07:20:00|699.5|698.9|698.5|697.9|699.6|699|698.2|697.6|37
1632295500000|2021-09-22 07:25:00|698.4|697.8|698.5|697.9|698.5|697.9|697.9|697.3|22
1632295800000|2021-09-22 07:30:00|698.7|698.1|698.9|698.3|699.3|698.7|698.7|698.1|21
1632296100000|2021-09-22 07:35:00|699|698.4|698.7|698.1|699|698.4|698.7|698.1|8
1632296400000|2021-09-22 07:40:00|698.5|697.9|697.9|697.3|698.7|698.1|697.9|697.3|29
1632296700000|2021-09-22 07:45:00|697.7|697.1|698.2|697.6|698.7|698.1|697.7|697.1|33
1632297000000|2021-09-22 07:50:00|698|697.4|698.2|697.6|698.2|697.6|697.7|697.1|10
1632297300000|2021-09-22 07:55:00|698|697.4|698.2|697.6|698.2|697.6|697.9|697.3|10
1632297600000|2021-09-22 08:00:00|698.1|697.5|698|697.4|698.2|697.6|698|697.4|5
1632297900000|2021-09-22 08:05:00|698.1|697.5|698|697.4|698.2|697.6|698|697.4|24
1632298200000|2021-09-22 08:10:00|698.2|697.6|698|697.4|698.5|697.9|698|697.4|11
1632298500000|2021-09-22 08:15:00|698.2|697.6|698|697.4|698.2|697.6|697.7|697.1|18
1632298800000|2021-09-22 08:20:00|697.6|697|697.2|696.6|697.7|697.1|697|696.4|23
1632299100000|2021-09-22 08:25:00|697.5|696.9|697.6|697|697.6|697|697|696.4|11
1632299400000|2021-09-22 08:30:00|697.7|697.1|698|697.4|698|697.4|697.6|697|12
1632299700000|2021-09-22 08:35:00|697.9|697.3|698.2|697.6|698.2|697.6|697.7|697.1|6
1632300000000|2021-09-22 08:40:00|698.5|697.9|698.1|697.5|698.5|697.9|697.8|697.2|21
1632300300000|2021-09-22 08:45:00|698|697.4|699.4|698.8|699.7|699.1|697.7|697.1|43
1632300600000|2021-09-22 08:50:00|699.5|698.9|701.2|700.6|701.5|700.9|699.5|698.9|112
1632300900000|2021-09-22 08:55:00|701.4|700.8|701.5|700.9|701.7|701.1|701.2|700.6|115
1632301200000|2021-09-22 09:00:00|701.6|701|701.7|701.1|702.3|701.7|701.5|700.9|63
1632301500000|2021-09-22 09:05:00|701.5|700.9|701.5|700.9|701.7|701.1|701.4|700.8|87
1632301800000|2021-09-22 09:10:00|701.4|700.8|701.7|701.1|701.8|701.2|701.4|700.8|79
1632302100000|2021-09-22 09:15:00|701.8|701.2|702.7|702.1|702.7|702.1|701.2|700.6|74
1632302400000|2021-09-22 09:20:00|702.5|701.9|702.5|701.9|702.7|702.1|702.4|701.8|41
1632302700000|2021-09-22 09:25:00|702.7|702.1|703|702.4|703|702.4|702.7|702.1|58
1632303000000|2021-09-22 09:30:00|702.8|702.2|701.9|701.3|703|702.4|701.7|701.1|118
1632303300000|2021-09-22 09:35:00|701.8|701.2|701.2|700.6|702|701.4|701.2|700.6|35
1632303600000|2021-09-22 09:40:00|701.3|700.7|700.7|700.1|701.3|700.7|700.3|699.7|20
1632303900000|2021-09-22 09:45:00|700.8|700.2|700.3|699.7|700.8|700.2|700.1|699.5|42
1632304200000|2021-09-22 09:50:00|700.2|699.6|699.8|699.2|700.3|699.7|699.7|699.1|45
1632304500000|2021-09-22 09:55:00|699.9|699.3|699.2|698.6|700.2|699.6|699.2|698.6|31
1632304800000|2021-09-22 10:00:00|699.3|698.7|699.5|698.9|700|699.4|699|698.4|40
1632305100000|2021-09-22 10:05:00|699.4|698.8|699|698.4|699.6|699|699|698.4|25
1632305400000|2021-09-22 10:10:00|699.1|698.5|699.2|698.6|699.7|699.1|699|698.4|11
1632305700000|2021-09-22 10:15:00|699.5|698.9|699|698.4|699.5|698.9|699|698.4|20
1632306000000|2021-09-22 10:20:00|699.1|698.5|698.7|698.1|699.5|698.9|698.7|698.1|32
1632306300000|2021-09-22 10:25:00|698.6|698|698.5|697.9|698.7|698.1|698.2|697.6|23
1632306600000|2021-09-22 10:30:00|698.7|698.1|699.9|699.3|700|699.4|698.7|698.1|26
1632306900000|2021-09-22 10:35:00|699.7|699.1|699.6|699|700|699.4|699.6|699|7
1632307200000|2021-09-22 10:40:00|699.7|699.1|700.7|700.1|700.8|700.2|699.5|698.9|45
1632307500000|2021-09-22 10:45:00|700.8|700.2|701.2|700.6|701.7|701.1|700.7|700.1|27
1632307800000|2021-09-22 10:50:00|701.3|700.7|701|700.4|701.7|701.1|700.4|699.8|19
1632308100000|2021-09-22 10:55:00|701.1|700.5|700.2|699.6|701.2|700.6|700.1|699.5|25
1632308400000|2021-09-22 11:00:00|700|699.4|700|699.4|700.2|699.6|699.9|699.3|13
1632308700000|2021-09-22 11:05:00|700.2|699.6|700.2|699.6|701|700.4|700.2|699.6|81
1632309000000|2021-09-22 11:10:00|700|699.4|700.1|699.5|700.3|699.7|700|699.4|6
1632309300000|2021-09-22 11:15:00|700.2|699.6|700.5|699.9|700.7|700.1|700|699.4|16
1632309600000|2021-09-22 11:20:00|700.7|700.1|700.5|699.9|700.7|700.1|700.3|699.7|11
1632309900000|2021-09-22 11:25:00|700.7|700.1|700.2|699.6|700.7|700.1|700.2|699.6|6
1632310200000|2021-09-22 11:30:00|700.1|699.5|701.1|700.5|701.2|700.6|699.5|698.9|44
1632310500000|2021-09-22 11:35:00|701|700.4|700.7|700.1|701|700.4|700.5|699.9|7
1632310800000|2021-09-22 11:40:00|700.9|700.3|701|700.4|701|700.4|700.7|700.1|25
1632311100000|2021-09-22 11:45:00|701.1|700.5|701.2|700.6|701.2|700.6|701.1|700.5|77
1632311400000|2021-09-22 11:50:00|701.5|700.9|700.7|700.1|701.9|701.3|700.7|700.1|103
1632311700000|2021-09-22 11:55:00|700.2|699.6|701.3|700.7|701.4|700.8|700|699.4|146
1632312000000|2021-09-22 12:00:00|701.4|700.8|701.4|700.8|701.7|701.1|701|700.4|58
1632312300000|2021-09-22 12:05:00|701.3|700.7|700.7|700.1|701.3|700.7|700.2|699.6|46
1632312600000|2021-09-22 12:10:00|700.9|700.3|701.4|700.8|701.9|701.3|700.2|699.6|150
1632312900000|2021-09-22 12:15:00|701.6|701|701.5|700.9|701.9|701.3|701.4|700.8|43
1632313200000|2021-09-22 12:20:00|701.6|701|701.4|700.8|701.7|701.1|701.4|700.8|69
1632313500000|2021-09-22 12:25:00|701.6|701|701.9|701.3|702.5|701.9|701.4|700.8|112
1632313800000|2021-09-22 12:30:00|701.7|701.1|701.4|700.8|702|701.4|701.4|700.8|103
1632314100000|2021-09-22 12:35:00|701.7|701.1|701.7|701.1|701.9|701.3|701.4|700.8|41
1632314400000|2021-09-22 12:40:00|701.8|701.2|702.6|702|702.9|702.3|701.7|701.1|116
1632317400000|2021-09-22 13:30:00|702.3|701.7|702.9|702.3|703.3|702.7|699.7|699.1|1314
1632317700000|2021-09-22 13:35:00|703|702.4|701.7|701.1|703.4|702.8|701|700.4|441
1632318000000|2021-09-22 13:40:00|701.8|701.2|703.6|703|703.9|703.3|701.5|700.9|505
1632318300000|2021-09-22 13:45:00|703.7|703.1|704.3|703.7|705.1|704.5|703.7|703.1|511
1632318600000|2021-09-22 13:50:00|704.4|703.8|702.9|702.3|704.4|703.8|702.4|701.8|297
1632318900000|2021-09-22 13:55:00|703|702.4|703.4|702.8|703.8|703.2|702.6|702|251
1632319200000|2021-09-22 14:00:00|703.6|703|704.4|703.8|704.8|704.2|703.4|702.8|410
1632319500000|2021-09-22 14:05:00|704.1|703.5|705.1|704.5|705.8|705.2|703.9|703.3|419
1632319800000|2021-09-22 14:10:00|705|704.4|704.4|703.8|705.1|704.5|703.9|703.3|307
1632320100000|2021-09-22 14:15:00|704.5|703.9|704.6|704|704.7|704.1|703.6|703|444
1632320400000|2021-09-22 14:20:00|704.7|704.1|703.6|703|704.7|704.1|703.6|703|156
1632320700000|2021-09-22 14:25:00|703.4|702.8|702.9|702.3|703.6|703|702.6|702|248
1632321000000|2021-09-22 14:30:00|702.6|702|703.6|703|703.8|703.2|702.6|702|97
1632321300000|2021-09-22 14:35:00|703.8|703.2|703.6|703|705|704.4|703.4|702.8|225
1632321600000|2021-09-22 14:40:00|703.5|702.9|704.4|703.8|704.9|704.3|703.5|702.9|203
1632321900000|2021-09-22 14:45:00|704.1|703.5|703.6|703|704.4|703.8|703.4|702.8|190
1632322200000|2021-09-22 14:50:00|703.9|703.3|702.1|701.5|703.9|703.3|702.1|701.5|164
1632322500000|2021-09-22 14:55:00|701.9|701.3|703.1|702.5|703.1|702.5|701.9|701.3|164
1632322800000|2021-09-22 15:00:00|703.3|702.7|703.1|702.5|703.6|703|702.9|702.3|185
1632323100000|2021-09-22 15:05:00|703.2|702.6|701.4|700.8|703.9|703.3|701.4|700.8|489
1632323400000|2021-09-22 15:10:00|701.3|700.7|702.1|701.5|702.1|701.5|701.1|700.5|311
1632323700000|2021-09-22 15:15:00|702|701.4|703.1|702.5|703.1|702.5|702|701.4|142
1632324000000|2021-09-22 15:20:00|702.9|702.3|702.6|702|703.6|703|702.6|702|153
1632324300000|2021-09-22 15:25:00|702.9|702.3|704|703.4|704|703.4|702.6|702|163
1632324600000|2021-09-22 15:30:00|703.9|703.3|704.4|703.8|704.4|703.8|703.9|703.3|198
1632324900000|2021-09-22 15:35:00|704.1|703.5|704|703.4|704.6|704|703.9|703.3|144
1632325200000|2021-09-22 15:40:00|704.1|703.5|703.6|703|704.6|704|703.6|703|157
1632325500000|2021-09-22 15:45:00|703.8|703.2|704.1|703.5|704.4|703.8|703.6|703|116
1632325800000|2021-09-22 15:50:00|704|703.4|706.4|705.8|706.6|706|704|703.4|320
1632326100000|2021-09-22 15:55:00|706.6|706|706.6|706|706.6|706|706.4|705.8|195
1632326400000|2021-09-22 16:00:00|706.5|705.9|707.1|706.5|707.1|706.5|706.1|705.5|249
1632326700000|2021-09-22 16:05:00|706.9|706.3|707.1|706.5|707.3|706.7|706.6|706|252
1632327000000|2021-09-22 16:10:00|706.9|706.3|708.2|707.6|708.4|707.8|706.8|706.2|419
1632327300000|2021-09-22 16:15:00|708.3|707.7|707.1|706.5|708.3|707.7|707.1|706.5|197
1632327600000|2021-09-22 16:20:00|706.8|706.2|706.8|706.2|707.1|706.5|706.6|706|238
1632327900000|2021-09-22 16:25:00|706.9|706.3|707|706.4|707|706.4|706.5|705.9|146
1632328200000|2021-09-22 16:30:00|706.8|706.2|707.1|706.5|707.3|706.7|706.5|705.9|340
1632328500000|2021-09-22 16:35:00|707.3|706.7|707.6|707|707.8|707.2|707.1|706.5|151
1632328800000|2021-09-22 16:40:00|707.8|707.2|708|707.4|708.5|707.9|707.8|707.2|155
1632329100000|2021-09-22 16:45:00|707.8|707.2|708.1|707.5|708.5|707.9|707.8|707.2|202
1632329400000|2021-09-22 16:50:00|708|707.4|708.8|708.2|708.8|708.2|708|707.4|159
1632329700000|2021-09-22 16:55:00|708.7|708.1|708.4|707.8|708.8|708.2|708.1|707.5|225
1632330000000|2021-09-22 17:00:00|708.2|707.6|707.6|707|708.3|707.7|707.6|707|159
1632330300000|2021-09-22 17:05:00|707.7|707.1|708.1|707.5|708.1|707.5|707.6|707|66
1632330600000|2021-09-22 17:10:00|708.3|707.7|707.1|706.5|708.3|707.7|706.6|706|178
1632330900000|2021-09-22 17:15:00|707.2|706.6|707.8|707.2|708.1|707.5|707.2|706.6|108
1632331200000|2021-09-22 17:20:00|707.6|707|707.8|707.2|708.3|707.7|707.3|706.7|206
1632331500000|2021-09-22 17:25:00|707.9|707.3|707.5|706.9|708.4|707.8|707.4|706.8|140
1632331800000|2021-09-22 17:30:00|707.4|706.8|707.6|707|707.8|707.2|707.3|706.7|76
1632332100000|2021-09-22 17:35:00|707.3|706.7|707.3|706.7|707.6|707|707.1|706.5|65
1632332400000|2021-09-22 17:40:00|707.4|706.8|707.5|706.9|707.6|707|707.1|706.5|162
1632332700000|2021-09-22 17:45:00|707.4|706.8|707.1|706.5|707.6|707|706.8|706.2|94
1632333000000|2021-09-22 17:50:00|707.3|706.7|707.6|707|707.8|707.2|707.1|706.5|145
1632333300000|2021-09-22 17:55:00|707.5|706.9|707.5|706.9|707.8|707.2|707.2|706.6|107
1632333600000|2021-09-22 18:00:00|707.8|707.2|708|707.4|708|707.4|707.8|707.2|96
1632333900000|2021-09-22 18:05:00|707.9|707.3|709.6|709|710.1|709.5|707.9|707.3|415
1632334200000|2021-09-22 18:10:00|709.4|708.8|708.9|708.3|709.6|709|707.8|707.2|1517
1632334500000|2021-09-22 18:15:00|708.6|708|709.2|708.6|709.4|708.8|708.1|707.5|564
1632355200000|2021-09-23 00:00:00|712.3|711.7|709.4|708.8|712.3|711.7|709.1|708.5|274
1632355500000|2021-09-23 00:05:00|709.3|708.7|707.8|707.2|709.6|709|707.4|706.8|210
1632355800000|2021-09-23 00:10:00|707.9|707.3|708.6|708|709.1|708.5|707.9|707.3|71
1632356100000|2021-09-23 00:15:00|708.5|707.9|708.7|708.1|708.9|708.3|708.4|707.8|72
1632356400000|2021-09-23 00:20:00|708.6|708|708.6|708|709.1|708.5|708.6|708|15
1632356700000|2021-09-23 00:25:00|708.7|708.1|708.4|707.8|708.7|708.1|708.4|707.8|15
1632357000000|2021-09-23 00:30:00|708.2|707.6|708.4|707.8|708.4|707.8|707.9|707.3|10
1632357300000|2021-09-23 00:35:00|708.7|708.1|708.7|708.1|708.9|708.3|708.5|707.9|8
1632357600000|2021-09-23 00:40:00|708.4|707.8|709.4|708.8|709.5|708.9|708.4|707.8|37
1632357900000|2021-09-23 00:45:00|709.5|708.9|709.2|708.6|709.5|708.9|709.2|708.6|17
1632358200000|2021-09-23 00:50:00|709.3|708.7|709.3|708.7|709.4|708.8|709.2|708.6|7
1632358500000|2021-09-23 00:55:00|709.4|708.8|709.2|708.6|709.4|708.8|709.2|708.6|8
1632358800000|2021-09-23 01:00:00|708.9|708.3|709.2|708.6|709.2|708.6|708.7|708.1|32
1632359100000|2021-09-23 01:05:00|709.1|708.5|709.2|708.6|709.4|708.8|709.1|708.5|1
1632359400000|2021-09-23 01:10:00|709.4|708.8|709.2|708.6|709.4|708.8|709.2|708.6|1
1632359700000|2021-09-23 01:15:00|709.4|708.8|709.4|708.8|709.7|709.1|709.4|708.8|9
1632360000000|2021-09-23 01:20:00|709.3|708.7|708.9|708.3|709.3|708.7|708.9|708.3|11
1632360300000|2021-09-23 01:25:00|708.8|708.2|708.7|708.1|708.8|708.2|708.7|708.1|5
1632360600000|2021-09-23 01:30:00|708.9|708.3|709.2|708.6|709.2|708.6|708.7|708.1|19
1632360900000|2021-09-23 01:35:00|709|708.4|708.9|708.3|709|708.4|708.8|708.2|6
1632361200000|2021-09-23 01:40:00|708.8|708.2|708.9|708.3|708.9|708.3|708.7|708.1|5
1632361500000|2021-09-23 01:45:00|709.2|708.6|709.2|708.6|709.4|708.8|709.2|708.6|6
1632361800000|2021-09-23 01:50:00|709.1|708.5|709.2|708.6|709.2|708.6|708.9|708.3|9
1632362100000|2021-09-23 01:55:00|709.1|708.5|709.2|708.6|709.4|708.8|709.1|708.5|3
1632362400000|2021-09-23 02:00:00|709.3|708.7|709.1|708.5|709.3|708.7|708.9|708.3|9
1632362700000|2021-09-23 02:05:00|708.9|708.3|708.7|708.1|709.2|708.6|708.6|708|16
1632363000000|2021-09-23 02:10:00|708.6|708|708.4|707.8|708.7|708.1|708.4|707.8|11
1632363300000|2021-09-23 02:15:00|708.7|708.1|709.4|708.8|709.4|708.8|708.7|708.1|37
1632363600000|2021-09-23 02:20:00|709.1|708.5|709.2|708.6|709.2|708.6|709.1|708.5|8
1632363900000|2021-09-23 02:25:00|709.4|708.8|709.7|709.1|709.7|709.1|709.3|708.7|8
1632364200000|2021-09-23 02:30:00|709.4|708.8|710.2|709.6|710.3|709.7|709.4|708.8|30
1632364500000|2021-09-23 02:35:00|710.3|709.7|710.7|710.1|711.8|711.2|710.3|709.7|112
1632364800000|2021-09-23 02:40:00|710.9|710.3|710.9|710.3|710.9|710.3|710.8|710.2|7
1632365100000|2021-09-23 02:45:00|711.2|710.6|711.4|710.8|711.4|710.8|710.9|710.3|19
1632365400000|2021-09-23 02:50:00|711.6|711|711.1|710.5|711.7|711.1|710.9|710.3|14
1632365700000|2021-09-23 02:55:00|710.9|710.3|710.7|710.1|711.1|710.5|710.7|710.1|11
1632366000000|2021-09-23 03:00:00|710.4|709.8|710.9|710.3|711.2|710.6|710.4|709.8|15
1632366300000|2021-09-23 03:05:00|711.1|710.5|711.1|710.5|711.2|710.6|710.7|710.1|7
1632366600000|2021-09-23 03:10:00|711.2|710.6|711.1|710.5|711.2|710.6|710.9|710.3|7
1632366900000|2021-09-23 03:15:00|711|710.4|710.8|710.2|711.2|710.6|710.7|710.1|11
1632367200000|2021-09-23 03:20:00|710.9|710.3|710.9|710.3|710.9|710.3|710.7|710.1|7
1632367500000|2021-09-23 03:25:00|711|710.4|710.9|710.3|711.2|710.6|710.9|710.3|2
1632367800000|2021-09-23 03:30:00|710.8|710.2|711.2|710.6|711.2|710.6|710.7|710.1|4
1632368100000|2021-09-23 03:35:00|711.4|710.8|711|710.4|711.6|711|710.9|710.3|6
1632368400000|2021-09-23 03:40:00|711.1|710.5|711.1|710.5|711.1|710.5|711.1|710.5|1
1632368700000|2021-09-23 03:45:00|711.2|710.6|711.1|710.5|711.2|710.6|711|710.4|3
1632369000000|2021-09-23 03:50:00|711.2|710.6|711.2|710.6|711.2|710.6|711.2|710.6|0
1632369300000|2021-09-23 03:55:00|711|710.4|711|710.4|711|710.4|711|710.4|1
1632369600000|2021-09-23 04:00:00|710.9|710.3|710.9|710.3|711|710.4|710.9|710.3|2
1632369900000|2021-09-23 04:05:00|711|710.4|710.9|710.3|711|710.4|710.9|710.3|1
1632370200000|2021-09-23 04:10:00|710.8|710.2|710.8|710.2|710.9|710.3|710.8|710.2|2
1632370500000|2021-09-23 04:15:00|710.7|710.1|710.7|710.1|710.7|710.1|710.7|710.1|2
1632370800000|2021-09-23 04:20:00|710.4|709.8|710.3|709.7|710.5|709.9|710.2|709.6|10
1632371100000|2021-09-23 04:25:00|710.2|709.6|710.2|709.6|710.5|709.9|710.2|709.6|4
1632371400000|2021-09-23 04:30:00|710.3|709.7|710.4|709.8|710.4|709.8|710.3|709.7|3
1632371700000|2021-09-23 04:35:00|710.2|709.6|710.2|709.6|710.2|709.6|710.2|709.6|3
1632372000000|2021-09-23 04:40:00|709.9|709.3|710.2|709.6|710.2|709.6|709.9|709.3|5
1632372300000|2021-09-23 04:45:00|710.1|709.5|710.2|709.6|710.2|709.6|710|709.4|2
1632372600000|2021-09-23 04:50:00|710.3|709.7|710.3|709.7|710.3|709.7|710.3|709.7|1
1632372900000|2021-09-23 04:55:00|710.2|709.6|710.4|709.8|710.4|709.8|710.2|709.6|3
1632373200000|2021-09-23 05:00:00|710.7|710.1|710.7|710.1|710.9|710.3|710.4|709.8|11
1632373500000|2021-09-23 05:05:00|710.5|709.9|710.5|709.9|710.7|710.1|710.4|709.8|6
1632373800000|2021-09-23 05:10:00|710.6|710|710.5|709.9|710.7|710.1|710.5|709.9|4
1632374100000|2021-09-23 05:15:00|710.7|710.1|710.7|710.1|710.7|710.1|710.7|710.1|3
1632374400000|2021-09-23 05:20:00|710.6|710|710.5|709.9|710.6|710|710.4|709.8|2
1632374700000|2021-09-23 05:25:00|710.4|709.8|710.4|709.8|710.4|709.8|710.2|709.6|6
1632375000000|2021-09-23 05:30:00|710.7|710.1|710.7|710.1|710.9|710.3|710.7|710.1|12
1632375300000|2021-09-23 05:35:00|710.4|709.8|710.4|709.8|710.4|709.8|710.4|709.8|4
1632375600000|2021-09-23 05:40:00|710.5|709.9|710.7|710.1|710.9|710.3|710.4|709.8|22
1632375900000|2021-09-23 05:45:00|710.6|710|710.4|709.8|710.7|710.1|710.4|709.8|5
1632376200000|2021-09-23 05:50:00|710.3|709.7|710.2|709.6|710.4|709.8|710.2|709.6|6
1632376500000|2021-09-23 05:55:00|710.1|709.5|709.9|709.3|710.2|709.6|709.9|709.3|2
1632376800000|2021-09-23 06:00:00|710.1|709.5|710.2|709.6|710.3|709.7|710|709.4|10
1632377100000|2021-09-23 06:05:00|710.1|709.5|709.4|708.8|710.1|709.5|709.4|708.8|7
1632377400000|2021-09-23 06:10:00|709.7|709.1|709.7|709.1|709.8|709.2|709.6|709|11
1632377700000|2021-09-23 06:15:00|709.8|709.2|709.5|708.9|709.9|709.3|709.5|708.9|9
1632378000000|2021-09-23 06:20:00|709.2|708.6|709.8|709.2|709.9|709.3|709.2|708.6|23
1632378300000|2021-09-23 06:25:00|709.9|709.3|710.2|709.6|710.4|709.8|709.9|709.3|10
1632378600000|2021-09-23 06:30:00|710.4|709.8|711.5|710.9|711.5|710.9|710.3|709.7|36
1632378900000|2021-09-23 06:35:00|711.6|711|712.4|711.8|712.7|712.1|711.6|711|42
1632379200000|2021-09-23 06:40:00|712.3|711.7|712.2|711.6|712.7|712.1|712.2|711.6|30
1632379500000|2021-09-23 06:45:00|712.3|711.7|713.7|713.1|714.4|713.8|712.3|711.7|145
1632379800000|2021-09-23 06:50:00|713.5|712.9|714.4|713.8|714.5|713.9|713.5|712.9|47
1632380100000|2021-09-23 06:55:00|714.7|714.1|714.4|713.8|714.7|714.1|714.1|713.5|29
1632380400000|2021-09-23 07:00:00|714.3|713.7|714.3|713.7|714.4|713.8|713.8|713.2|27
1632380700000|2021-09-23 07:05:00|714.2|713.6|713.4|712.8|714.9|714.3|713.2|712.6|49
1632381000000|2021-09-23 07:10:00|713.3|712.7|713.4|712.8|713.7|713.1|712.9|712.3|44
1632381300000|2021-09-23 07:15:00|713.7|713.1|713.7|713.1|713.7|713.1|713.4|712.8|17
1632381600000|2021-09-23 07:20:00|713.4|712.8|713.4|712.8|713.7|713.1|713.2|712.6|22
1632381900000|2021-09-23 07:25:00|713.3|712.7|713.4|712.8|713.4|712.8|713.2|712.6|9
1632382200000|2021-09-23 07:30:00|713.1|712.5|713.5|712.9|713.8|713.2|713.1|712.5|38
1632382500000|2021-09-23 07:35:00|713.6|713|713.7|713.1|714|713.4|713.4|712.8|13
1632382800000|2021-09-23 07:40:00|713.9|713.3|714.4|713.8|714.6|714|713.9|713.3|12
1632383100000|2021-09-23 07:45:00|714.5|713.9|714.6|714|714.6|714|714.5|713.9|28
1632383400000|2021-09-23 07:50:00|714.9|714.3|715.2|714.6|715.6|715|714.9|714.3|47
1632383700000|2021-09-23 07:55:00|715.3|714.7|715.8|715.2|715.8|715.2|714.9|714.3|15
1632384000000|2021-09-23 08:00:00|715.9|715.3|715.6|715|715.9|715.3|715.3|714.7|33
1632384300000|2021-09-23 08:05:00|715.7|715.1|715.2|714.6|715.9|715.3|715.2|714.6|26
1632384600000|2021-09-23 08:10:00|715.4|714.8|715.3|714.7|715.4|714.8|715.2|714.6|11
1632384900000|2021-09-23 08:15:00|715.4|714.8|715.4|714.8|715.4|714.8|715.2|714.6|42
1632385200000|2021-09-23 08:20:00|715.3|714.7|715.6|715|715.7|715.1|715.3|714.7|20
1632385500000|2021-09-23 08:25:00|715.7|715.1|715.7|715.1|716.5|715.9|715.6|715|44
1632385800000|2021-09-23 08:30:00|715.8|715.2|715.9|715.3|716.4|715.8|715.8|715.2|38
1632386100000|2021-09-23 08:35:00|715.4|714.8|714.7|714.1|715.4|714.8|714.4|713.8|34
1632386400000|2021-09-23 08:40:00|714.8|714.2|714.6|714|714.9|714.3|714.5|713.9|19
1632386700000|2021-09-23 08:45:00|714.4|713.8|714.1|713.5|715.1|714.5|713.6|713|88
1632387000000|2021-09-23 08:50:00|714.4|713.8|714.1|713.5|714.5|713.9|713.9|713.3|32
1632387300000|2021-09-23 08:55:00|714.2|713.6|713.9|713.3|714.3|713.7|713.9|713.3|10
1632387600000|2021-09-23 09:00:00|713.7|713.1|712.4|711.8|713.8|713.2|711.8|711.2|145
1632387900000|2021-09-23 09:05:00|712.5|711.9|712.3|711.7|712.5|711.9|711.6|711|76
1632388200000|2021-09-23 09:10:00|712.4|711.8|712.9|712.3|712.9|712.3|712.4|711.8|28
1632388500000|2021-09-23 09:15:00|712.7|712.1|713.8|713.2|713.8|713.2|712.5|711.9|20
1632388800000|2021-09-23 09:20:00|713.7|713.1|713|712.4|714.6|714|712.9|712.3|36
1632389100000|2021-09-23 09:25:00|713.1|712.5|712.5|711.9|713.2|712.6|712.4|711.8|22
1632389400000|2021-09-23 09:30:00|713|712.4|712.8|712.2|713.2|712.6|712.5|711.9|47
1632389700000|2021-09-23 09:35:00|712.7|712.1|713.7|713.1|713.8|713.2|712.7|712.1|31
1632390000000|2021-09-23 09:40:00|713.2|712.6|714.7|714.1|714.7|714.1|713.2|712.6|28
1632390300000|2021-09-23 09:45:00|714.4|713.8|714.2|713.6|714.5|713.9|713.9|713.3|13
1632390600000|2021-09-23 09:50:00|714|713.4|713.8|713.2|714|713.4|713.7|713.1|21
1632390900000|2021-09-23 09:55:00|713.9|713.3|714.2|713.6|714.2|713.6|713.8|713.2|10
1632391200000|2021-09-23 10:00:00|714.4|713.8|714.3|713.7|714.4|713.8|713.9|713.3|18
1632391500000|2021-09-23 10:05:00|714|713.4|713.8|713.2|714|713.4|713.7|713.1|17
1632391800000|2021-09-23 10:10:00|713.7|713.1|713.5|712.9|713.7|713.1|713.2|712.6|99
1632392100000|2021-09-23 10:15:00|713.4|712.8|712.5|711.9|713.6|713|712.4|711.8|46
1632392400000|2021-09-23 10:20:00|712.4|711.8|711.9|711.3|712.5|711.9|711.7|711.1|44
1632392700000|2021-09-23 10:25:00|711.8|711.2|711.9|711.3|712.2|711.6|711.7|711.1|92
1632393000000|2021-09-23 10:30:00|712.2|711.6|712.7|712.1|712.8|712.2|711.8|711.2|206
1632393300000|2021-09-23 10:35:00|712.8|712.2|713.2|712.6|713.3|712.7|712.3|711.6|33
1632393600000|2021-09-23 10:40:00|713.3|712.7|713.3|712.7|713.4|712.8|712.9|712.3|33
1632393900000|2021-09-23 10:45:00|713.2|712.6|712.9|712.3|713.3|712.7|712.5|711.9|10
1632394200000|2021-09-23 10:50:00|712.7|712.1|713|712.4|713.5|712.9|712.7|712.1|30
1632394500000|2021-09-23 10:55:00|713.2|712.6|713.1|712.5|713.4|712.8|712.9|712.3|21
1632394800000|2021-09-23 11:00:00|713|712.4|713|712.4|713.3|712.7|712.9|712.3|12
1632395100000|2021-09-23 11:05:00|713.1|712.5|713|712.4|713.5|712.9|713|712.4|65
1632395400000|2021-09-23 11:10:00|712.7|712.1|713.4|712.8|713.8|713.2|712.7|712.1|31
1632395700000|2021-09-23 11:15:00|713.5|712.9|713.4|712.8|713.7|713.1|713|712.4|28
1632396000000|2021-09-23 11:20:00|713.5|712.9|713.8|713.2|713.9|713.3|713.5|712.9|18
1632396300000|2021-09-23 11:25:00|713.5|712.9|712.2|711.6|713.5|712.9|712.2|711.6|46
1632396600000|2021-09-23 11:30:00|712|711.4|712.7|712.1|712.7|712.1|712|711.4|68
1632396900000|2021-09-23 11:35:00|713|712.4|713.2|712.6|713.3|712.7|713|712.4|32
1632397200000|2021-09-23 11:40:00|713.4|712.8|713.3|712.7|713.5|712.9|712.7|712.1|23
1632397500000|2021-09-23 11:45:00|713.4|712.8|713.3|712.7|713.5|712.9|713.2|712.6|15
1632397800000|2021-09-23 11:50:00|713.4|712.8|713.3|712.7|713.4|712.8|713.2|712.6|16
1632398100000|2021-09-23 11:55:00|713.4|712.8|713.4|712.8|713.4|712.8|713|712.4|10
1632398400000|2021-09-23 12:00:00|713.3|712.7|713.5|712.9|714|713.4|713.2|712.6|58
1632398700000|2021-09-23 12:05:00|713.4|712.8|713.4|712.8|713.5|712.9|713|712.4|57
1632399000000|2021-09-23 12:10:00|713.5|712.9|713|712.4|713.5|712.9|712.7|712.1|59
1632399300000|2021-09-23 12:15:00|713.2|712.6|712.5|711.9|713.2|712.6|712.2|711.6|20
1632399600000|2021-09-23 12:20:00|712.7|712.1|712.7|712.1|712.8|712.2|712.5|711.9|14
1632399900000|2021-09-23 12:25:00|712.5|711.9|712.8|712.2|713|712.4|712.5|711.9|39
1632400200000|2021-09-23 12:30:00|712.7|712.1|713.5|712.9|713.5|712.9|712.7|712.1|225
1632400500000|2021-09-23 12:35:00|713.6|713|714.5|713.9|714.5|713.9|713.5|712.9|50
1632400800000|2021-09-23 12:40:00|714.7|714.1|713.9|713.3|715.2|714.6|713.8|713.2|137
1632403800000|2021-09-23 13:30:00|713.6|713|713.2|712.6|716.7|716.1|713|712.4|1487
1632404100000|2021-09-23 13:35:00|713.4|712.8|713.6|713|714.5|713.9|712.7|712.1|870
1632404400000|2021-09-23 13:40:00|713.5|712.9|713.5|712.9|714.2|713.6|711.5|710.9|411
1632404700000|2021-09-23 13:45:00|713.4|712.8|713.7|713.1|714|713.4|712.6|712|427
1632405000000|2021-09-23 13:50:00|713.8|713.2|714.8|714.2|715|714.4|712.5|711.9|401
1632405300000|2021-09-23 13:55:00|715|714.4|714.5|713.9|715.5|714.9|714.5|713.9|207
1632405600000|2021-09-23 14:00:00|714.8|714.2|713|712.4|715|714.4|713|712.4|379
1632405900000|2021-09-23 14:05:00|713.1|712.5|713.1|712.5|714|713.4|712.5|711.9|202
1632406200000|2021-09-23 14:10:00|713.4|712.8|715.5|714.9|715.5|714.9|713.4|712.8|236
1632406500000|2021-09-23 14:15:00|715.7|715.1|716.5|715.9|716.8|716.2|715.3|714.7|356
1632406800000|2021-09-23 14:20:00|716.7|716.1|716.5|715.9|717.3|716.7|716.3|715.7|775
1632407100000|2021-09-23 14:25:00|716.4|715.8|716.5|715.9|717|716.4|716|715.4|502
1632407400000|2021-09-23 14:30:00|716.4|715.8|714.8|714.2|716.5|715.9|714.7|714.1|270
1632407700000|2021-09-23 14:35:00|715|714.4|715.4|714.8|715.8|715.2|715|714.4|191
1632408000000|2021-09-23 14:40:00|715.5|714.9|715.5|714.9|716|715.4|715.3|714.7|99
1632408300000|2021-09-23 14:45:00|715.3|714.7|715.5|714.9|715.5|714.9|714.7|714.1|166
1632408600000|2021-09-23 14:50:00|715.4|714.8|716.5|715.9|716.8|716.2|715.4|714.8|146
1632408900000|2021-09-23 14:55:00|716.4|715.8|720.2|719.6|721|720.4|716.3|715.7|845
1632409200000|2021-09-23 15:00:00|720.3|719.7|721.5|720.9|721.7|721.1|720.2|719.6|546
1632409500000|2021-09-23 15:05:00|721.6|721|721.2|720.6|722.3|721.7|720.7|720.1|619
1632409800000|2021-09-23 15:10:00|721.3|720.7|721|720.4|722.6|722|720.7|720.1|496
1632410100000|2021-09-23 15:15:00|720.7|720.1|721|720.4|721.7|721.1|720.5|719.9|296
1632410400000|2021-09-23 15:20:00|721.1|720.5|720.4|719.8|721.2|720.6|720.2|719.6|168
1632410700000|2021-09-23 15:25:00|720.5|719.9|720.1|719.5|720.9|720.3|719.4|718.8|258
1632411000000|2021-09-23 15:30:00|720.2|719.6|721.5|720.9|721.7|721.1|720.1|719.5|304
1632411300000|2021-09-23 15:35:00|721.3|720.7|722|721.4|722.1|721.5|721|720.4|189
1632411600000|2021-09-23 15:40:00|721.9|721.3|721.2|720.6|722.1|721.5|721|720.4|129
1632411900000|2021-09-23 15:45:00|721.4|720.8|721.5|720.9|721.5|720.9|721.2|720.6|101
1632412200000|2021-09-23 15:50:00|721.7|721.1|722|721.4|722.2|721.6|721.7|721.1|442
1632412500000|2021-09-23 15:55:00|721.9|721.3|721.5|720.9|722|721.4|721.3|720.7|133
1632412800000|2021-09-23 16:00:00|721.7|721.1|721.2|720.6|721.9|721.3|721.2|720.6|110
1632413100000|2021-09-23 16:05:00|721.3|720.7|721.3|720.7|721.5|720.9|721|720.4|207
1632413400000|2021-09-23 16:10:00|721|720.4|720.7|720.1|721.5|720.9|720.5|719.9|253
1632413700000|2021-09-23 16:15:00|720.8|720.2|720.8|720.2|721|720.4|720.6|720|64
1632414000000|2021-09-23 16:20:00|720.5|719.9|720.8|720.2|721.3|720.7|720.3|719.7|344
1632414300000|2021-09-23 16:25:00|720.6|720|722|721.4|722.1|721.5|720.5|719.9|226
1632414600000|2021-09-23 16:30:00|722.2|721.6|722|721.4|723|722.4|721.6|721|448
1632414900000|2021-09-23 16:35:00|722.1|721.5|722.1|721.5|722.3|721.7|722|721.4|121
1632415200000|2021-09-23 16:40:00|722|721.4|721.6|721|722|721.4|721.3|720.7|72
1632415500000|2021-09-23 16:45:00|721.5|720.9|722|721.4|722.1|721.5|721.5|720.9|99
1632415800000|2021-09-23 16:50:00|722.1|721.5|722.3|721.7|722.6|722|721.8|721.2|86
1632416100000|2021-09-23 16:55:00|722.5|721.9|722.1|721.5|722.6|722|721.6|721|206
1632416400000|2021-09-23 17:00:00|722.3|721.7|721.6|721|722.4|721.8|721.6|721|142
1632416700000|2021-09-23 17:05:00|721.8|721.2|722.3|721.7|722.3|721.7|721.7|721.1|114
1632417000000|2021-09-23 17:10:00|722.1|721.5|722.6|722|722.8|722.2|722|721.4|123
1632417300000|2021-09-23 17:15:00|722.8|722.2|722.3|721.7|722.8|722.2|722.3|721.7|197
1632417600000|2021-09-23 17:20:00|722.1|721.5|721.8|721.2|722.3|721.7|721.5|720.9|120
1632417900000|2021-09-23 17:25:00|721.9|721.3|721.8|721.2|722.5|721.9|721.8|721.2|117
1632418200000|2021-09-23 17:30:00|721.9|721.3|721.4|720.8|721.9|721.3|721.3|720.7|116
1632418500000|2021-09-23 17:35:00|721.5|720.9|721.3|720.7|721.8|721.2|721.3|720.7|144
1632418800000|2021-09-23 17:40:00|721.5|720.9|721.6|721|721.8|721.2|721.4|720.8|135
1632419100000|2021-09-23 17:45:00|721.7|721.1|720.8|720.2|721.8|721.2|720.8|720.2|189
1632419400000|2021-09-23 17:50:00|720.6|720|721|720.4|721.1|720.5|720.3|719.7|154
1632419700000|2021-09-23 17:55:00|720.9|720.3|721|720.4|721.1|720.5|720.5|719.9|75
1632420000000|2021-09-23 18:00:00|720.9|720.3|720.6|720|721.3|720.7|720.4|719.8|137
1632420300000|2021-09-23 18:05:00|720.3|719.7|720.2|719.6|720.6|720|719.9|719.3|208
1632420600000|2021-09-23 18:10:00|720.3|719.7|721.3|720.7|722.1|721.5|720.1|719.5|1334
1632420900000|2021-09-23 18:15:00|721.4|720.8|722.4|721.8|722.4|721.8|720.8|720.2|553
1632441600000|2021-09-24 00:00:00|722.2|721.6|721.7|721.1|722.4|721.8|721.4|720.8|152
1632441900000|2021-09-24 00:05:00|722.4|721.8|722.3|721.7|723|722.4|722.2|721.6|122
1632442200000|2021-09-24 00:10:00|722.5|721.9|723|722.4|723|722.4|722.3|721.7|36
1632442500000|2021-09-24 00:15:00|722.8|722.2|723.1|722.5|723.1|722.5|722.8|722.2|31
1632442800000|2021-09-24 00:20:00|722.8|722.2|722.8|722.2|722.8|722.2|722.6|722|26
1632443100000|2021-09-24 00:25:00|722.7|722.1|722.8|722.2|723.1|722.5|722.6|722|33
1632443400000|2021-09-24 00:30:00|723.1|722.5|722.8|722.2|723.1|722.5|722.8|722.2|21
1632443700000|2021-09-24 00:35:00|722.6|722|722.6|722|722.8|722.2|722.6|722|20
1632444000000|2021-09-24 00:40:00|722.7|722.1|722.8|722.2|722.8|722.2|722.3|721.7|23
1632444300000|2021-09-24 00:45:00|723|722.4|722.8|722.2|723|722.4|722.6|722|15
1632444600000|2021-09-24 00:50:00|722.7|722.1|722.3|721.7|722.8|722.2|722.3|721.7|13
1632444900000|2021-09-24 00:55:00|722.6|722|722.8|722.2|723|722.4|722.6|722|10
1632445200000|2021-09-24 01:00:00|722.6|722|722.7|722.1|722.8|722.2|722.6|722|16
1632445500000|2021-09-24 01:05:00|722.6|722|722.7|722.1|722.8|722.2|722.6|722|5
1632445800000|2021-09-24 01:10:00|722.6|722|722.3|721.7|722.6|722|722.3|721.7|15
1632446100000|2021-09-24 01:15:00|722.2|721.6|722.2|721.6|722.2|721.6|722.2|721.6|173
1632446400000|2021-09-24 01:20:00|722.3|721.7|722.2|721.6|722.4|721.8|722.1|721.5|17
1632446700000|2021-09-24 01:25:00|722.3|721.7|722.1|721.5|722.3|721.7|722.1|721.5|13
1632447000000|2021-09-24 01:30:00|722.2|721.6|722.6|722|722.6|722|722.1|721.5|27
1632447300000|2021-09-24 01:35:00|722.7|722.1|722.7|722.1|722.9|722.3|722.4|721.8|6
1632447600000|2021-09-24 01:40:00|722.5|721.9|722.4|721.8|722.5|721.9|722.4|721.8|7
1632447900000|2021-09-24 01:45:00|722.3|721.7|722.2|721.6|722.4|721.8|722.2|721.6|9
1632448200000|2021-09-24 01:50:00|722.4|721.8|722.4|721.8|722.4|721.8|722.2|721.6|5
1632448500000|2021-09-24 01:55:00|722.3|721.7|721.7|721.1|722.4|721.8|721.7|721.1|18
1632448800000|2021-09-24 02:00:00|721.8|721.2|721.9|721.3|721.9|721.3|721.7|721.1|4
1632449100000|2021-09-24 02:05:00|721.8|721.2|722.2|721.6|722.2|721.6|721.7|721.1|5
1632449400000|2021-09-24 02:10:00|722.1|721.5|721.9|721.3|722.1|721.5|721.7|721.1|3
1632449700000|2021-09-24 02:15:00|722|721.4|721.9|721.3|722|721.4|721.9|721.3|5
1632450000000|2021-09-24 02:20:00|722.2|721.6|721.8|721.2|722.2|721.6|721.7|721.1|27
1632450300000|2021-09-24 02:25:00|721.7|721.1|721.9|721.3|721.9|721.3|721.7|721.1|19
1632450600000|2021-09-24 02:30:00|722.2|721.6|722.2|721.6|722.2|721.6|722|721.4|11
1632450900000|2021-09-24 02:35:00|722.1|721.5|721.9|721.3|722.1|721.5|721.9|721.3|6
1632451200000|2021-09-24 02:40:00|||||||||4
1632451500000|2021-09-24 02:45:00|721.8|721.2|721.9|721.3|721.9|721.3|721.7|721.1|10
1632451800000|2021-09-24 02:50:00|722|721.4|721.9|721.3|722|721.4|721.7|721.1|5
1632452100000|2021-09-24 02:55:00|722.2|721.6|722.1|721.5|722.2|721.6|721.9|721.3|8
1632452400000|2021-09-24 03:00:00|722.2|721.6|722.4|721.8|722.4|721.8|722|721.4|7
1632452700000|2021-09-24 03:05:00|722.2|721.6|722.4|721.8|722.4|721.8|722.2|721.6|23
1632453000000|2021-09-24 03:10:00|722.2|721.6|722.2|721.6|722.3|721.7|722.2|721.6|3
1632453300000|2021-09-24 03:15:00|722.1|721.5|722.4|721.8|722.4|721.8|722|721.4|7
1632453600000|2021-09-24 03:20:00|722.3|721.7|722.4|721.8|722.4|721.8|722.2|721.6|11
1632453900000|2021-09-24 03:25:00|722.3|721.7|722.1|721.5|722.4|721.8|722.1|721.5|2
1632454200000|2021-09-24 03:30:00|722.3|721.7|722.2|721.6|722.3|721.7|722.2|721.6|4
1632454500000|2021-09-24 03:35:00|||||||||3
1632454800000|2021-09-24 03:40:00|722.1|721.5|722.2|721.6|722.2|721.6|722|721.4|4
1632455100000|2021-09-24 03:45:00|722.4|721.8|722.2|721.6|722.4|721.8|722.2|721.6|14
1632455400000|2021-09-24 03:50:00|722.3|721.7|722.2|721.6|722.3|721.7|722.2|721.6|4
1632455700000|2021-09-24 03:55:00|722.3|721.7|722.2|721.6|722.3|721.7|722.2|721.6|3
1632456000000|2021-09-24 04:00:00|722.1|721.5|722.2|721.6|722.2|721.6|722.1|721.5|2
1632456300000|2021-09-24 04:05:00|722.1|721.5|722.1|721.5|722.4|721.8|722|721.4|8
1632456600000|2021-09-24 04:10:00|721.9|721.3|721.9|721.3|721.9|721.3|721.9|721.3|7
1632456900000|2021-09-24 04:15:00|722|721.4|722.1|721.5|722.1|721.5|722|721.4|6
1632457200000|2021-09-24 04:20:00|722|721.4|722|721.4|722|721.4|722|721.4|2
1632457500000|2021-09-24 04:25:00|721.9|721.3|721.8|721.2|722.1|721.5|721.8|721.2|7
1632457800000|2021-09-24 04:30:00|721.9|721.3|721.9|721.3|721.9|721.3|721.6|721|3
1632458100000|2021-09-24 04:35:00|722.1|721.5|722.1|721.5|722.1|721.5|722.1|721.5|10
1632458400000|2021-09-24 04:40:00|722.4|721.8|722.1|721.5|722.4|721.8|722.1|721.5|4
1632458700000|2021-09-24 04:45:00|722.3|721.7|722.4|721.8|722.4|721.8|722.3|721.7|2
1632459000000|2021-09-24 04:50:00|||||||||4
1632459300000|2021-09-24 04:55:00|722.3|721.7|722.4|721.8|722.4|721.8|722.3|721.7|6
1632459600000|2021-09-24 05:00:00|722.5|721.9|722.4|721.8|722.5|721.9|722.4|721.8|5
1632459900000|2021-09-24 05:05:00|722.2|721.6|722.4|721.8|722.4|721.8|722.2|721.6|8
1632460200000|2021-09-24 05:10:00|722.6|722|722.6|722|722.6|722|722.6|722|4
1632460500000|2021-09-24 05:15:00|722.5|721.9|722.6|722|722.9|722.3|722.4|721.8|16
1632460800000|2021-09-24 05:20:00|722.4|721.8|722.4|721.8|722.5|721.9|722.4|721.8|12
1632461100000|2021-09-24 05:25:00|722.3|721.7|721.3|720.7|722.3|721.7|721.1|720.5|63
1632461400000|2021-09-24 05:30:00|721|720.4|721.2|720.6|721.2|720.6|720.8|720.2|15
1632461700000|2021-09-24 05:35:00|721.3|720.7|721.2|720.6|721.4|720.8|721.2|720.6|4
1632462000000|2021-09-24 05:40:00|||||||||2
1632462300000|2021-09-24 05:45:00|720.9|720.3|721.1|720.5|721.4|720.8|720.9|720.3|6
1632462600000|2021-09-24 05:50:00|721|720.4|721.2|720.6|721.2|720.6|720.9|720.3|6
1632462900000|2021-09-24 05:55:00|721.3|720.7|721.4|720.8|721.4|720.8|721.3|720.7|1
1632463200000|2021-09-24 06:00:00|721.3|720.7|721.4|720.8|721.4|720.8|721.3|720.7|4
1632463500000|2021-09-24 06:05:00|721.3|720.7|721.7|721.1|721.7|721.1|721.3|720.7|14
1632463800000|2021-09-24 06:10:00|721.4|720.8|721.4|720.8|721.6|721|721.4|720.8|5
1632464100000|2021-09-24 06:15:00|721.2|720.6|721.4|720.8|721.4|720.8|721.2|720.6|5
1632464400000|2021-09-24 06:20:00|721.3|720.7|721.4|720.8|721.4|720.8|721.3|720.7|1
1632464700000|2021-09-24 06:25:00|721.6|721|721.6|721|721.6|721|721.6|721|4
1632465000000|2021-09-24 06:30:00|721.5|720.9|721.2|720.6|721.5|720.9|720.9|720.3|13
1632465300000|2021-09-24 06:35:00|721.3|720.7|721.5|720.9|721.8|721.2|721.3|720.7|23
1632465600000|2021-09-24 06:40:00|721.4|720.8|720.6|720|721.4|720.8|720.2|719.6|58
1632465900000|2021-09-24 06:45:00|720.5|719.9|720|719.4|720.7|720.1|720|719.4|48
1632466200000|2021-09-24 06:50:00|720.2|719.6|720.2|719.6|720.5|719.9|720.1|719.5|16
1632466500000|2021-09-24 06:55:00|720.3|719.7|720.2|719.6|720.3|719.7|719.7|719.1|35
1632466800000|2021-09-24 07:00:00|720.1|719.5|719.4|718.8|720.1|719.5|719.4|718.8|136
1632467100000|2021-09-24 07:05:00|719.5|718.9|719.7|719.1|719.9|719.3|719.4|718.8|45
1632467400000|2021-09-24 07:10:00|719.6|719|720|719.4|720.2|719.6|719.5|718.9|14
1632467700000|2021-09-24 07:15:00|719.9|719.3|720.4|719.8|720.4|719.8|719.8|719.2|12
1632468000000|2021-09-24 07:20:00|720.3|719.7|719.9|719.3|720.3|719.7|719.7|719.1|59
1632468300000|2021-09-24 07:25:00|719.7|719.1|720.7|720.1|720.8|720.2|719.7|719.1|45
1632468600000|2021-09-24 07:30:00|720.5|719.9|720.2|719.6|720.7|720.1|720.2|719.6|15
1632468900000|2021-09-24 07:35:00|720.1|719.5|720.4|719.8|720.8|720.2|720.1|719.5|36
1632469200000|2021-09-24 07:40:00|720.8|720.2|721.6|721|721.6|721|720.7|720.1|81
1632469500000|2021-09-24 07:45:00|721.5|720.9|721.2|720.6|721.5|720.9|721.1|720.5|13
1632469800000|2021-09-24 07:50:00|721.3|720.7|721.2|720.6|721.4|720.8|721.1|720.5|12
1632470100000|2021-09-24 07:55:00|721.3|720.7|721.2|720.6|721.5|720.9|721.2|720.6|23
1632470400000|2021-09-24 08:00:00|721.3|720.7|721.2|720.6|721.5|720.9|721.2|720.6|20
1632470700000|2021-09-24 08:05:00|721.4|720.8|720.7|720.1|721.4|720.8|720.5|719.9|114
1632471000000|2021-09-24 08:10:00|720.5|719.9|722.9|722.3|723|722.4|720.2|719.6|140
1632471300000|2021-09-24 08:15:00|722.6|722|722.1|721.5|723.1|722.5|722.1|721.5|58
1632471600000|2021-09-24 08:20:00|722|721.4|722|721.4|722.4|721.8|721.7|721.1|43
1632471900000|2021-09-24 08:25:00|722.1|721.5|722.2|721.6|722.7|722.1|722.1|721.5|15
1632472200000|2021-09-24 08:30:00|722.3|721.7|722.2|721.6|722.3|721.7|722|721.4|9
1632472500000|2021-09-24 08:35:00|722|721.4|722.1|721.5|722.2|721.6|722|721.4|142
1632472800000|2021-09-24 08:40:00|722|721.4|722.5|721.9|722.7|722.1|722|721.4|11
1632473100000|2021-09-24 08:45:00|722.2|721.6|721.7|721.1|722.2|721.6|721.5|720.9|49
1632473400000|2021-09-24 08:50:00|721.8|721.2|720.5|719.9|721.9|721.3|720|719.4|53
1632473700000|2021-09-24 08:55:00|720.8|720.2|720.5|719.9|720.8|720.2|720.5|719.9|13
1632474000000|2021-09-24 09:00:00|720.6|720|719.3|718.7|720.6|720|718.8|718.2|139
1632474300000|2021-09-24 09:05:00|719.4|718.8|717.8|717.2|719.5|718.9|717.7|717.1|74
1632474600000|2021-09-24 09:10:00|717.9|717.3|717.7|717.1|717.9|717.3|716.3|715.7|166
1632474900000|2021-09-24 09:15:00|717.5|716.9|717|716.4|717.5|716.9|716.7|716.1|55
1632475200000|2021-09-24 09:20:00|717.2|716.6|716.7|716.1|717.7|717.1|716.2|715.6|120
1632475500000|2021-09-24 09:25:00|716.8|716.2|717|716.4|717|716.4|716.5|715.9|69
1632475800000|2021-09-24 09:30:00|716.7|716.1|717|716.4|717|716.4|716.7|716.1|22
1632476100000|2021-09-24 09:35:00|716.7|716.1|715.5|714.9|716.7|716.1|715.5|714.9|318
1632476400000|2021-09-24 09:40:00|715.4|714.8|715.6|715|715.8|715.2|715.2|714.6|330
1632476700000|2021-09-24 09:45:00|715.5|714.9|715.7|715.1|715.8|715.2|715.5|714.9|41
1632477000000|2021-09-24 09:50:00|715.8|715.2|717.3|716.7|717.3|716.7|715.7|715.1|66
1632477300000|2021-09-24 09:55:00|717.2|716.6|717.4|716.8|717.5|716.9|717|716.4|18
1632477600000|2021-09-24 10:00:00|717.5|716.9|717.5|716.9|717.8|717.2|717.5|716.9|27
1632477900000|2021-09-24 10:05:00|718.1|717.5|717.5|716.9|718.1|717.5|717.4|716.8|62
1632478200000|2021-09-24 10:10:00|717.6|717|717.7|717.1|718.3|717.7|717.6|717|127
1632478500000|2021-09-24 10:15:00|718|717.4|718|717.4|718.2|717.6|718|717.4|11
1632478800000|2021-09-24 10:20:00|717.9|717.3|718|717.4|718.1|717.5|717.7|717.1|35
1632479100000|2021-09-24 10:25:00|718.1|717.5|719|718.4|719.2|718.6|718|717.4|42
1632479400000|2021-09-24 10:30:00|718.9|718.3|718.5|717.9|718.9|718.3|718.3|717.7|33
1632479700000|2021-09-24 10:35:00|718.7|718.1|718.4|717.8|718.7|718.1|718|717.4|34
1632480000000|2021-09-24 10:40:00|718.3|717.7|718.4|717.8|718.5|717.9|718.2|717.6|18
1632480300000|2021-09-24 10:45:00|718.5|717.9|718.9|718.3|719|718.4|718.5|717.9|15
1632480600000|2021-09-24 10:50:00|718.8|718.2|719|718.4|719|718.4|718.7|718.1|22
1632480900000|2021-09-24 10:55:00|718.8|718.2|718.7|718.1|719.1|718.5|718.7|718.1|13
1632481200000|2021-09-24 11:00:00|718.6|718|718.7|718.1|718.8|718.2|718.6|718|20
1632481500000|2021-09-24 11:05:00|718.8|718.2|718.7|718.1|718.8|718.2|718.5|717.9|33
1632481800000|2021-09-24 11:10:00|718.8|718.2|718.3|717.7|718.8|718.2|717.7|717.1|61
1632482100000|2021-09-24 11:15:00|718.4|717.8|718.7|718.1|718.7|718.1|718.2|717.6|17
1632482400000|2021-09-24 11:20:00|718.8|718.2|721|720.4|721|720.4|718.7|718.1|165
1632482700000|2021-09-24 11:25:00|721.1|720.5|721.4|720.8|721.7|721.1|721|720.4|138
1632483000000|2021-09-24 11:30:00|721.3|720.7|721|720.4|721.3|720.7|721|720.4|17
1632483300000|2021-09-24 11:35:00|721.2|720.6|720.9|720.3|721.3|720.7|720.8|720.2|16
1632483600000|2021-09-24 11:40:00|720.8|720.2|720|719.4|720.8|720.2|719.9|719.3|56
1632483900000|2021-09-24 11:45:00|719.9|719.3|720.5|719.9|720.5|719.9|719.9|719.3|70
1632484200000|2021-09-24 11:50:00|720.3|719.7|719.8|719.2|720.5|719.9|719.5|718.9|61
1632484500000|2021-09-24 11:55:00|719.5|718.9|719.3|718.7|719.5|718.9|719.1|718.5|62
1632484800000|2021-09-24 12:00:00|719.4|718.8|719.2|718.6|719.5|718.9|719.1|718.5|38
1632485100000|2021-09-24 12:05:00|719.1|718.5|719.5|718.9|719.5|718.9|719.1|718.5|44
1632485400000|2021-09-24 12:10:00|719.8|719.2|720.3|719.7|720.3|719.7|719.8|719.2|78
1632485700000|2021-09-24 12:15:00|720.2|719.6|720.3|719.7|720.4|719.8|720|719.4|43
1632486000000|2021-09-24 12:20:00|720.2|719.6|719.5|718.9|720.5|719.9|719.2|718.6|161
1632486300000|2021-09-24 12:25:00|719.4|718.8|719.5|718.9|719.5|718.9|719.1|718.5|33
1632486600000|2021-09-24 12:30:00|719.6|719|719|718.4|719.6|719|718.8|718.2|63
1632486900000|2021-09-24 12:35:00|718.8|718.2|718.8|718.2|719|718.4|718.2|717.6|64
1632487200000|2021-09-24 12:40:00|718.5|717.9|719.4|718.8|719.5|718.8|718.3|717.7|82
1632490200000|2021-09-24 13:30:00|719.6|719|720.4|719.8|721.6|721|719.6|718.9|1200
1632490500000|2021-09-24 13:35:00|720.3|719.7|721.6|721|721.8|721.2|718|717.4|810
1632490800000|2021-09-24 13:40:00|721.7|721.1|721.6|721|721.7|721.1|720.4|719.8|289
1632491100000|2021-09-24 13:45:00|721.9|721.3|721.7|721.1|722.8|722.2|721.5|720.9|560
1632491400000|2021-09-24 13:50:00|721.8|721.2|721.8|721.2|723.1|722.5|721.6|721|473
1632491700000|2021-09-24 13:55:00|721.7|721.1|721.3|720.7|722.3|721.7|721.3|720.7|205
1632492000000|2021-09-24 14:00:00|721.8|721.2|723.6|723|723.6|723|721.8|721.2|378
1632492300000|2021-09-24 14:05:00|724.1|723.5|724.3|723.7|726|725.4|723.8|723.2|850
1632492600000|2021-09-24 14:10:00|724.4|723.8|725.1|724.5|725.1|724.5|723.8|723.2|442
1632492900000|2021-09-24 14:15:00|725.2|724.6|722.6|722|725.6|725|722.6|722|461
1632493200000|2021-09-24 14:20:00|722.3|721.7|724.1|723.5|724.3|723.7|722.1|721.5|376
1632493500000|2021-09-24 14:25:00|724.3|723.7|723.8|723.2|724.4|723.8|722.9|722.3|333
1632493800000|2021-09-24 14:30:00|724.1|723.5|724.3|723.7|724.8|724.2|723.8|723.2|209
1632494100000|2021-09-24 14:35:00|724.4|723.8|727.1|726.5|727.1|726.5|724.4|723.8|447
1632494400000|2021-09-24 14:40:00|726.8|726.2|725.6|725|727.1|726.5|725.5|724.9|402
1632494700000|2021-09-24 14:45:00|725.4|724.8|724.8|724.2|725.8|725.2|724.8|724.2|255
1632495000000|2021-09-24 14:50:00|725.3|724.7|724.8|724.2|726|725.4|724.8|724.2|217
1632495300000|2021-09-24 14:55:00|724.9|724.3|726.1|725.5|726.3|725.7|724.6|724|285
1632495600000|2021-09-24 15:00:00|726.2|725.6|727.1|726.5|727.3|726.7|725.8|725.2|328
1632495900000|2021-09-24 15:05:00|727.3|726.7|727.6|727|727.6|727|726.6|726|385
1632496200000|2021-09-24 15:10:00|727.3|726.7|727.3|726.7|728.6|728|727.1|726.5|422
1632496500000|2021-09-24 15:15:00|727.4|726.8|727.6|727|727.8|727.2|726.7|726.1|234
1632496800000|2021-09-24 15:20:00|727.8|727.2|727.8|727.2|727.9|727.3|727.3|726.7|203
1632497100000|2021-09-24 15:25:00|727.9|727.3|727.7|727.1|728.3|727.7|727.6|727|253
1632497400000|2021-09-24 15:30:00|727.6|727|727.3|726.7|727.8|727.2|727.1|726.5|146
1632497700000|2021-09-24 15:35:00|727.6|727|728.1|727.5|728.4|727.8|727.4|726.8|109
1632498000000|2021-09-24 15:40:00|727.9|727.3|727.1|726.5|727.9|727.3|727.1|726.5|102
1632498300000|2021-09-24 15:45:00|727.2|726.6|725.8|725.2|727.4|726.8|725.6|725|255
1632498600000|2021-09-24 15:50:00|725.9|725.3|725.8|725.2|726.5|725.9|725.8|725.2|129
1632498900000|2021-09-24 15:55:00|725.9|725.3|725.3|724.7|726.2|725.6|725.1|724.5|217
1632499200000|2021-09-24 16:00:00|725.5|724.9|725.6|725|725.8|725.2|725.4|724.8|398
1632499500000|2021-09-24 16:05:00|725.8|725.2|726.9|726.3|726.9|726.3|725.8|725.2|197
1632499800000|2021-09-24 16:10:00|726.8|726.2|727.1|726.5|727.3|726.7|726.3|725.7|180
1632500100000|2021-09-24 16:15:00|727.3|726.7|726.8|726.2|727.3|726.7|726.8|726.2|163
1632500400000|2021-09-24 16:20:00|726.6|726|726.3|725.7|726.9|726.3|726.3|725.7|176
1632500700000|2021-09-24 16:25:00|726.1|725.5|726.3|725.7|726.6|726|725.7|725.1|238
1632501000000|2021-09-24 16:30:00|726.5|725.9|726.1|725.5|726.6|726|726.1|725.5|116
1632501300000|2021-09-24 16:35:00|726|725.4|725.8|725.2|726.1|725.5|725|724.4|174
1632501600000|2021-09-24 16:40:00|726|725.4|726.3|725.7|726.8|726.2|726|725.4|635
1632501900000|2021-09-24 16:45:00|726.4|725.8|726.8|726.2|727.1|726.5|726.4|725.8|171
1632502200000|2021-09-24 16:50:00|726.9|726.3|726.8|726.2|727|726.4|726.8|726.2|183
1632502500000|2021-09-24 16:55:00|726.6|726|726.8|726.2|727|726.4|726.6|726|86
1632502800000|2021-09-24 17:00:00|727|726.4|727|726.4|727.3|726.7|726.8|726.2|142
1632503100000|2021-09-24 17:05:00|727.2|726.6|727.2|726.6|727.7|727.1|727|726.4|260
1632503400000|2021-09-24 17:10:00|727.1|726.5|727.1|726.5|727.3|726.7|726.3|725.7|229
1632503700000|2021-09-24 17:15:00|727.2|726.6|727|726.4|727.3|726.7|726.5|725.9|295
1632504000000|2021-09-24 17:20:00|726.8|726.2|727|726.4|727.2|726.6|726.5|725.9|279
1632504300000|2021-09-24 17:25:00|726.6|726|726.5|725.9|726.7|726.1|726.5|725.9|93
1632504600000|2021-09-24 17:30:00|726.4|725.8|726.5|725.9|726.5|725.9|726.3|725.7|76
1632504900000|2021-09-24 17:35:00|726.6|726|727.3|726.7|727.3|726.7|726.5|725.9|241
1632505200000|2021-09-24 17:40:00|727.4|726.8|728|727.4|728.2|727.6|727.3|726.7|828
1632505500000|2021-09-24 17:45:00|727.9|727.3|728.2|727.6|728.2|727.6|727.5|726.9|213
1632505800000|2021-09-24 17:50:00|728.1|727.5|729.2|728.6|729.2|728.6|727.8|727.2|345
1632506100000|2021-09-24 17:55:00|729|728.4|727.7|727.1|729.2|728.6|727.7|727.1|407
1632506400000|2021-09-24 18:00:00|727.5|726.9|727.5|726.9|728|727.4|727.1|726.5|331
1632506700000|2021-09-24 18:05:00|727.7|727.1|727.4|726.8|728|727.4|727.3|726.7|241
1632507000000|2021-09-24 18:10:00|727.5|726.9|727|726.4|727.8|727.2|727|726.4|1407
1632507300000|2021-09-24 18:15:00|727.1|726.5|726.8|726.2|727.4|726.8|726.7|726.1|1037
1632700800000|2021-09-27 00:00:00|727.4|726.8|727.9|727.3|728.4|727.8|726.6|726|179
1632701100000|2021-09-27 00:05:00|727.4|726.8|726.6|726|727.5|726.9|726.5|725.9|91
1632701400000|2021-09-27 00:10:00|726.5|725.9|726.7|726.1|726.7|726.1|726.3|725.7|28
1632701700000|2021-09-27 00:15:00|726.6|726|726.4|725.8|726.6|726|726.4|725.8|9
1632702000000|2021-09-27 00:20:00|726.5|725.9|726.4|725.8|726.6|726|726.4|725.8|29
1632702300000|2021-09-27 00:25:00|726.6|726|727.4|726.8|727.4|726.8|726.6|726|25
1632702600000|2021-09-27 00:30:00|727.1|726.5|727.2|726.6|727.4|726.8|727.1|726.5|9
1632702900000|2021-09-27 00:35:00|727.1|726.5|728.1|727.5|728.1|727.5|727.1|726.5|50
1632703200000|2021-09-27 00:40:00|728.4|727.8|728.4|727.8|728.4|727.8|728.1|727.5|29
1632703500000|2021-09-27 00:45:00|728.3|727.7|728|727.4|728.3|727.7|727.9|727.3|13
1632703800000|2021-09-27 00:50:00|727.9|727.3|728.4|727.8|728.4|727.8|727.9|727.3|30
1632704100000|2021-09-27 00:55:00|||||||||5
1632704400000|2021-09-27 01:00:00|728.8|728.2|728.9|728.3|728.9|728.3|728.6|728|48
1632704700000|2021-09-27 01:05:00|728.8|728.2|729.1|728.5|729.1|728.5|728.6|728|25
1632705000000|2021-09-27 01:10:00|729.3|728.7|729.4|728.8|729.4|728.8|729.3|728.7|8
1632705300000|2021-09-27 01:15:00|730|729.4|731.8|731.2|732|731.2|729.9|729.3|165
1632705600000|2021-09-27 01:20:00|731.7|731.1|731.4|730.8|731.9|731.3|731.4|730.8|62
1632705900000|2021-09-27 01:25:00|731.1|730.5|731.4|730.8|731.4|730.8|731.1|730.5|60
1632706200000|2021-09-27 01:30:00|731.6|731|731.1|730.5|731.7|731.1|731.1|730.5|18
1632706500000|2021-09-27 01:35:00|731|730.4|730.9|730.3|731.2|730.6|730.9|730.3|8
1632706800000|2021-09-27 01:40:00|731|730.4|730.9|730.3|731.1|730.5|730.6|730|20
1632707100000|2021-09-27 01:45:00|731|730.4|731.2|730.6|731.2|730.6|731|730.4|6
1632707400000|2021-09-27 01:50:00|731.3|730.7|732|731.4|732|731.4|731.3|730.7|29
1632707700000|2021-09-27 01:55:00|732.1|731.5|732.4|731.8|732.6|732|731.9|731.3|44
1632708000000|2021-09-27 02:00:00|732.2|731.6|732.1|731.5|732.4|731.8|732.1|731.5|46
1632708300000|2021-09-27 02:05:00|731.7|731.1|731.9|731.3|731.9|731.3|731.5|730.9|43
1632708600000|2021-09-27 02:10:00|731.7|731.1|731.1|730.5|731.9|731.3|731.1|730.5|28
1632708900000|2021-09-27 02:15:00|731|730.4|731.1|730.5|731.1|730.5|730.9|730.3|6
1632709200000|2021-09-27 02:20:00|731|730.4|730.4|729.8|731|730.4|730.4|729.8|21
1632709500000|2021-09-27 02:25:00|730.2|729.6|730.1|729.5|730.3|729.7|730.1|729.5|11
1632709800000|2021-09-27 02:30:00|730.4|729.8|730.3|729.7|730.4|729.8|730.2|729.6|13
1632710100000|2021-09-27 02:35:00|730.4|729.8|730.9|730.3|730.9|730.3|730.4|729.8|11
1632710400000|2021-09-27 02:40:00|731|730.4|730.6|730|731.1|730.5|730.6|730|24
1632710700000|2021-09-27 02:45:00|730.4|729.8|730.4|729.8|730.5|729.9|730.4|729.8|8
1632711000000|2021-09-27 02:50:00|730.1|729.5|730.1|729.5|730.1|729.5|729.9|729.3|25
1632711300000|2021-09-27 02:55:00|||||||||4
1632711600000|2021-09-27 03:00:00|730|729.4|730.1|729.5|730.1|729.5|729.9|729.3|8
1632711900000|2021-09-27 03:05:00|729.9|729.3|729.9|729.3|729.9|729.3|729.9|729.3|10
1632712200000|2021-09-27 03:10:00|729.6|729|729.6|729|729.8|729.2|729.6|729|9
1632712500000|2021-09-27 03:15:00|729.5|728.9|729.6|729|729.6|729|729.5|728.9|1
1632712800000|2021-09-27 03:20:00|729.5|728.9|729.5|728.9|729.6|729|729.4|728.8|5
1632713100000|2021-09-27 03:25:00|729.6|729|729.5|728.9|729.8|729.2|729.5|728.9|8
1632713400000|2021-09-27 03:30:00|729.6|729|730.3|729.7|730.5|729.9|729.6|729|40
1632713700000|2021-09-27 03:35:00|730.2|729.6|730.3|729.7|730.3|729.7|730.2|729.6|2
1632714000000|2021-09-27 03:40:00|730.4|729.8|730.3|729.7|730.4|729.8|730.2|729.6|4
1632714300000|2021-09-27 03:45:00|730.4|729.8|730.4|729.8|730.4|729.8|730.4|729.8|2
1632714600000|2021-09-27 03:50:00|730.2|729.6|730.2|729.6|730.4|729.8|730.1|729.5|8
1632714900000|2021-09-27 03:55:00|730.3|729.7|730.4|729.8|730.4|729.8|730.3|729.7|7
1632715200000|2021-09-27 04:00:00|730.3|729.7|730.4|729.8|730.4|729.8|730.3|729.7|3
1632715500000|2021-09-27 04:05:00|730.2|729.6|730.1|729.5|730.3|729.7|730.1|729.5|2
1632715800000|2021-09-27 04:10:00|730.2|729.6|730.2|729.6|730.2|729.6|730.2|729.6|3
1632716100000|2021-09-27 04:15:00|730.1|729.5|729.8|729.2|730.1|729.5|729.8|729.2|16
1632716400000|2021-09-27 04:20:00|729.7|729.1|729.7|729.1|729.7|729.1|729.7|729.1|1
1632716700000|2021-09-27 04:25:00|||||||||2
1632717000000|2021-09-27 04:30:00|729.9|729.3|729.7|729.1|729.9|729.3|729.7|729.1|7
1632717300000|2021-09-27 04:35:00|729.6|729|729.4|728.8|729.6|729|729.4|728.8|2
1632717600000|2021-09-27 04:40:00|729.3|728.7|729.5|728.9|729.5|728.9|729.2|728.6|12
1632717900000|2021-09-27 04:45:00|729.6|729|729.5|728.9|729.6|729|729.5|728.9|2
1632718200000|2021-09-27 04:50:00|729.6|729|729.8|729.2|729.9|729.3|729.5|728.9|24
1632718500000|2021-09-27 04:55:00|729.7|729.1|729.9|729.3|730.1|729.5|729.7|729.1|6
1632718800000|2021-09-27 05:00:00|729.8|729.2|730.1|729.5|730.1|729.5|729.8|729.2|3
1632719100000|2021-09-27 05:05:00|730|729.4|729.6|729|730.1|729.5|729.6|729|28
1632719400000|2021-09-27 05:10:00|729.7|729.1|729.9|729.3|729.9|729.3|729.7|729.1|7
1632719700000|2021-09-27 05:15:00|||||||||3
1632720000000|2021-09-27 05:20:00|729.8|729.2|729.4|728.8|729.8|729.2|729.3|728.7|5
1632720300000|2021-09-27 05:25:00|729.5|728.9|729.9|729.3|729.9|729.3|729.5|728.9|8
1632720600000|2021-09-27 05:30:00|729.6|729|730.1|729.5|730.1|729.5|729.5|728.9|17
1632720900000|2021-09-27 05:35:00|||||||||2
1632721200000|2021-09-27 05:40:00|||||||||3
1632721500000|2021-09-27 05:45:00|||||||||4
1632721800000|2021-09-27 05:50:00|730|729.4|730.4|729.8|730.5|729.9|730|729.4|20
1632722100000|2021-09-27 05:55:00|730.5|729.9|730.6|730|730.8|730.2|730.4|729.8|14
1632722400000|2021-09-27 06:00:00|730.7|730.1|730.1|729.5|730.7|730.1|730.1|729.5|17
1632722700000|2021-09-27 06:05:00|730.2|729.6|730.4|729.8|730.4|729.8|729.9|729.3|11
1632723000000|2021-09-27 06:10:00|730.5|729.9|730.1|729.5|730.5|729.9|730|729.4|20
1632723300000|2021-09-27 06:15:00|729.8|729.2|729.9|729.3|729.9|729.3|729.7|729.1|14
1632723600000|2021-09-27 06:20:00|729.8|729.2|729.4|728.8|729.9|729.3|729.4|728.8|8
1632723900000|2021-09-27 06:25:00|729.5|728.9|729.1|728.5|729.6|729|729.1|728.5|19
1632724200000|2021-09-27 06:30:00|729.2|728.6|729.3|728.7|729.4|728.8|729|728.4|22
1632724500000|2021-09-27 06:35:00|729.1|728.5|728.9|728.3|729.1|728.5|728.6|728|25
1632724800000|2021-09-27 06:40:00|729|728.4|729|728.4|729.4|728.8|728.9|728.3|7
1632725100000|2021-09-27 06:45:00|728.9|728.3|729.9|729.3|729.9|729.3|728.9|728.3|27
1632725400000|2021-09-27 06:50:00|729.8|729.2|729.5|728.9|729.9|729.3|729.5|728.9|12
1632725700000|2021-09-27 06:55:00|729.6|729|729.4|728.8|729.9|729.3|729.4|728.8|19
1632726000000|2021-09-27 07:00:00|729.3|728.7|728.9|728.3|729.5|728.9|728.9|728.3|11
1632726300000|2021-09-27 07:05:00|728.6|728|728.8|728.2|729|728.4|728.4|727.8|52
1632726600000|2021-09-27 07:10:00|729.1|728.5|729.1|728.5|729.5|728.9|729.1|728.5|22
1632726900000|2021-09-27 07:15:00|729.2|728.6|729.1|728.5|729.6|729|729.1|728.5|9
1632727200000|2021-09-27 07:20:00|729.3|728.7|729.1|728.5|729.5|728.9|729.1|728.5|7
1632727500000|2021-09-27 07:25:00|729|728.4|729.1|728.5|729.1|728.5|728.9|728.3|4
1632727800000|2021-09-27 07:30:00|729|728.4|728.9|728.3|729.1|728.5|728.9|728.3|2
1632728100000|2021-09-27 07:35:00|728.8|728.2|727.6|727|729.3|728.7|727.5|726.9|77
1632728400000|2021-09-27 07:40:00|727.9|727.3|727.8|727.2|728.3|727.7|727.6|727|10
1632728700000|2021-09-27 07:45:00|727.7|727.1|726.8|726.2|728|727.4|726.8|726.2|34
1632729000000|2021-09-27 07:50:00|726.7|726.1|727.6|727|727.6|727|726.6|726|103
1632729300000|2021-09-27 07:55:00|727.8|727.2|727.9|727.3|728.1|727.5|727.7|727.1|16
1632729600000|2021-09-27 08:00:00|727.7|727.1|728.8|728.2|728.9|728.3|727.7|727.1|45
1632729900000|2021-09-27 08:05:00|728.7|728.1|728.9|728.3|729.1|728.5|728.4|727.8|32
1632730200000|2021-09-27 08:10:00|728.6|728|728.8|728.2|728.9|728.3|728.5|727.9|22
1632730500000|2021-09-27 08:15:00|728.6|728|728.4|727.8|729|728.4|728.3|727.7|8
1632730800000|2021-09-27 08:20:00|728.5|727.9|728.6|728|728.9|728.3|728.1|727.5|4
1632731100000|2021-09-27 08:25:00|728.5|727.9|728.5|727.9|728.6|728|728.1|727.5|5
1632731400000|2021-09-27 08:30:00|728.4|727.8|727.9|727.3|728.9|728.3|727.8|727.2|18
1632731700000|2021-09-27 08:35:00|727.8|727.2|727.5|726.9|727.8|727.2|726.9|726.3|47
1632732000000|2021-09-27 08:40:00|727.6|727|728.3|727.7|728.3|727.7|727.5|726.9|7
1632732300000|2021-09-27 08:45:00|728.2|727.6|729.1|728.5|729.2|728.6|728.1|727.5|43
1632732600000|2021-09-27 08:50:00|729.2|728.6|729.3|728.7|729.4|728.8|728.8|728.2|27
1632732900000|2021-09-27 08:55:00|729.1|728.5|728.6|728|729.1|728.5|728.5|727.9|15
1632733200000|2021-09-27 09:00:00|728.5|727.9|728.4|727.8|728.6|728|728.1|727.5|16
1632733500000|2021-09-27 09:05:00|728.6|728|728.4|727.8|728.6|728|728.1|727.5|25
1632733800000|2021-09-27 09:10:00|728.3|727.7|727.4|726.8|728.4|727.8|727.4|726.8|19
1632734100000|2021-09-27 09:15:00|727.1|726.5|727|726.4|727.5|726.9|726.8|726.2|33
1632734400000|2021-09-27 09:20:00|726.9|726.3|727|726.4|727.6|727|726.9|726.3|46
1632734700000|2021-09-27 09:25:00|726.9|726.3|727.3|726.7|727.9|727.3|726.9|726.3|40
1632735000000|2021-09-27 09:30:00|727.1|726.5|728.4|727.8|728.9|728.3|727.1|726.5|31
1632735300000|2021-09-27 09:35:00|728.5|727.9|729.3|728.7|729.3|728.7|728.5|727.9|16
1632735600000|2021-09-27 09:40:00|729.2|728.6|729.4|728.8|729.4|728.8|729.2|728.6|36
1632735900000|2021-09-27 09:45:00|729.2|728.6|728.9|728.3|729.3|728.7|728.8|728.2|15
1632736200000|2021-09-27 09:50:00|728.5|727.9|727.9|727.3|728.7|728.1|727.9|727.3|12
1632736500000|2021-09-27 09:55:00|728.2|727.6|727.8|727.2|728.4|727.8|727.8|727.2|9
1632736800000|2021-09-27 10:00:00|727.9|727.3|727.2|726.6|727.9|727.3|727|726.4|85
1632737100000|2021-09-27 10:05:00|727.5|726.9|727.7|727.1|727.7|727.1|727.4|726.8|11
1632737400000|2021-09-27 10:10:00|727.4|726.8|727.1|726.5|727.4|726.8|726.9|726.3|21
1632737700000|2021-09-27 10:15:00|727|726.4|726.4|725.8|727.4|726.8|725.9|725.3|114
1632738000000|2021-09-27 10:20:00|726.7|726.1|726.8|726.2|727.1|726.5|726.5|725.9|27
1632738300000|2021-09-27 10:25:00|726.9|726.3|727|726.4|727.3|726.7|726.7|726.1|8
1632738600000|2021-09-27 10:30:00|727.2|726.6|726.8|726.2|727.4|726.8|726.7|726.1|12
1632738900000|2021-09-27 10:35:00|726.7|726.1|726.4|725.8|726.7|726.1|726.4|725.8|11
1632739200000|2021-09-27 10:40:00|726.6|726|726.7|726.1|726.7|726.1|726.4|725.8|14
1632739500000|2021-09-27 10:45:00|726.5|725.9|726.5|725.9|726.5|725.9|726.2|725.6|8
1632739800000|2021-09-27 10:50:00|726.7|726.1|726.7|726.1|726.7|726.1|726.4|725.8|6
1632740100000|2021-09-27 10:55:00|727.2|726.6|726.8|726.2|727.3|726.7|726.7|726.1|18
1632740400000|2021-09-27 11:00:00|726.9|726.3|726.5|725.9|727|726.4|726|725.4|26
1632740700000|2021-09-27 11:05:00|726.7|726.1|726.4|725.8|726.7|726.1|726.1|725.5|38
1632741000000|2021-09-27 11:10:00|726.2|725.6|726.4|725.8|726.4|725.8|726.1|725.5|26
1632741300000|2021-09-27 11:15:00|726.2|725.6|726.3|725.7|726.4|725.8|726.2|725.6|5
1632741600000|2021-09-27 11:20:00|726.2|725.6|726.4|725.8|726.4|725.8|726.2|725.6|8
1632741900000|2021-09-27 11:25:00|726.6|726|726.9|726.3|726.9|726.3|726.4|725.8|21
1632742200000|2021-09-27 11:30:00|||||||||12
1632742500000|2021-09-27 11:35:00|726.7|726.1|726.6|726|726.7|726.1|726.6|726|23
1632742800000|2021-09-27 11:40:00|726.7|726.1|727.7|727.1|727.7|727.1|726.7|726.1|39
1632743100000|2021-09-27 11:45:00|727.4|726.8|727.9|727.3|727.9|727.3|727.4|726.8|41
1632743400000|2021-09-27 11:50:00|728.1|727.5|728.2|727.6|728.4|727.8|728.1|727.5|17
1632743700000|2021-09-27 11:55:00|728.1|727.5|728.3|727.7|728.6|728|728|727.4|49
1632744000000|2021-09-27 12:00:00|728.2|727.6|727.7|727.1|728.6|728|727.5|726.9|37
1632744300000|2021-09-27 12:05:00|727.8|727.2|728.2|727.6|728.2|727.6|727.8|727.2|28
1632744600000|2021-09-27 12:10:00|728|727.4|728.6|728|728.6|728|727.9|727.3|20
1632744900000|2021-09-27 12:15:00|728.5|727.9|728.9|728.3|728.9|728.3|728.3|727.7|14
1632745200000|2021-09-27 12:20:00|728.7|728.1|728.6|728|729.2|728.6|728.6|728|69
1632745500000|2021-09-27 12:25:00|728.5|727.9|727.4|726.8|728.5|727.9|727.1|726.5|40
1632745800000|2021-09-27 12:30:00|727.5|726.9|726.9|726.3|727.5|726.9|726.5|725.9|147
1632746100000|2021-09-27 12:35:00|727|726.4|727.2|726.6|727.5|726.9|726.7|726.1|69
1632746400000|2021-09-27 12:40:00|727.4|726.8|726.7|726.1|727.4|726.8|726.6|726|109
1632749400000|2021-09-27 13:30:00|727.2|726.6|728.4|727.8|728.7|728.1|725.2|724.6|1219
1632749700000|2021-09-27 13:35:00|728.2|727.6|726.2|725.6|728.5|727.9|725.1|724.5|1207
1632750000000|2021-09-27 13:40:00|726.3|725.7|726.8|726.2|727|726.4|725.8|725.2|447
1632750300000|2021-09-27 13:45:00|726.6|726|729.5|728.9|729.5|728.9|726.4|725.8|592
1632750600000|2021-09-27 13:50:00|729.6|729|730.3|729.7|730.8|730.2|728.8|728.2|630
1632750900000|2021-09-27 13:55:00|730.1|729.5|730|729.4|731|730.4|729.4|728.8|440
1632751200000|2021-09-27 14:00:00|729.9|729.3|730.5|729.9|731.5|730.9|729.9|729.3|524
1632751500000|2021-09-27 14:05:00|730.6|730|727.8|727.2|730.8|730.2|727.5|726.9|650
1632751800000|2021-09-27 14:10:00|727.7|727.1|727.4|726.8|728|727.4|726.4|725.8|692
1632752100000|2021-09-27 14:15:00|727.5|726.9|728.8|728.2|728.9|728.3|727.5|726.9|382
1632752400000|2021-09-27 14:20:00|728.9|728.3|729.1|728.5|729.3|728.7|728.6|728|153
1632752700000|2021-09-27 14:25:00|728.9|728.3|726.9|726.3|729.1|728.5|726.6|726|350
1632753000000|2021-09-27 14:30:00|726.7|726.1|728.5|727.9|728.6|728|726.7|726.1|582
1632753300000|2021-09-27 14:35:00|728.4|727.8|728.6|728|728.7|728.1|727.2|726.6|233
1632753600000|2021-09-27 14:40:00|728.7|728.1|728.2|727.6|729.1|728.5|728.2|727.6|258
1632753900000|2021-09-27 14:45:00|728.3|727.7|729.1|728.5|729.2|728.6|728.3|727.7|155
1632754200000|2021-09-27 14:50:00|729|728.4|728.7|728.1|729.1|728.5|728.2|727.6|194
1632754500000|2021-09-27 14:55:00|728.5|727.9|728.7|728.1|728.9|728.3|728.2|727.6|232
1632754800000|2021-09-27 15:00:00|728.6|728|729.7|729.1|729.8|729.2|728.4|727.8|255
1632755100000|2021-09-27 15:05:00|729.6|729|728.9|728.3|729.6|729|728.2|727.6|392
1632755400000|2021-09-27 15:10:00|728.8|728.2|729.5|728.9|729.6|729|728.6|728|435
1632755700000|2021-09-27 15:15:00|729.4|728.8|729.5|728.9|730.1|729.5|729.3|728.7|160
1632756000000|2021-09-27 15:20:00|729.6|729|730.1|729.5|730.1|729.5|729.5|728.9|72
1632756300000|2021-09-27 15:25:00|730.2|729.6|729.5|728.9|730.2|729.6|729.4|728.8|137
1632756600000|2021-09-27 15:30:00|729.4|728.8|729.3|728.7|729.8|729.2|729.1|728.5|100
1632756900000|2021-09-27 15:35:00|729.4|728.8|728.9|728.3|729.6|729|728.9|728.3|165
1632757200000|2021-09-27 15:40:00|729.1|728.5|729.3|728.7|729.6|729|728.9|728.3|163
1632757500000|2021-09-27 15:45:00|729.2|728.6|729.1|728.5|729.3|728.7|728.6|728|127
1632757800000|2021-09-27 15:50:00|729.2|728.6|728.9|728.3|729.4|728.8|728.9|728.3|60
1632758100000|2021-09-27 15:55:00|728.6|728|728.6|728|728.8|728.2|728.4|727.8|102
1632758400000|2021-09-27 16:00:00|728.5|727.9|728.1|727.5|728.5|727.9|727.6|727|129
1632758700000|2021-09-27 16:05:00|727.9|727.3|727.9|727.3|728.1|727.5|727.4|726.8|134
1632759000000|2021-09-27 16:10:00|728.3|727.7|728.3|727.7|728.5|727.9|728.1|727.5|99
1632759300000|2021-09-27 16:15:00|728.4|727.8|727.9|727.3|728.9|728.3|727.9|727.3|97
1632759600000|2021-09-27 16:20:00|728|727.4|727.9|727.3|728.1|727.5|727.4|726.8|193
1632759900000|2021-09-27 16:25:00|727.6|727|726.9|726.3|727.7|727.1|726.4|725.8|261
1632760200000|2021-09-27 16:30:00|726.7|726.1|726.6|726|726.9|726.3|726.4|725.8|186
1632760500000|2021-09-27 16:35:00|726.4|725.8|726.6|726|726.6|726|726.2|725.6|193
1632760800000|2021-09-27 16:40:00|726.5|725.9|726.4|725.8|726.9|726.3|726.4|725.8|284
1632761100000|2021-09-27 16:45:00|726.6|726|726.9|726.3|727.1|726.5|726.4|725.8|206
1632761400000|2021-09-27 16:50:00|726.6|726|726.4|725.8|726.9|726.3|725.9|725.3|392
1632761700000|2021-09-27 16:55:00|726.6|726|726.6|726|726.9|726.3|726.4|725.8|116
1632762000000|2021-09-27 17:00:00|726.7|726.1|728.1|727.5|728.1|727.5|726.6|726|352
1632762300000|2021-09-27 17:05:00|728|727.4|727.1|726.5|728|727.4|727.1|726.5|138
1632762600000|2021-09-27 17:10:00|727.2|726.6|728.1|727.5|728.1|727.5|727.1|726.5|72
1632762900000|2021-09-27 17:15:00|727.9|727.3|727.7|727.1|728.2|727.6|727.6|727|116
1632763200000|2021-09-27 17:20:00|727.9|727.3|727.9|727.3|728.1|727.5|727.6|727|109
1632763500000|2021-09-27 17:25:00|727.7|727.1|727.9|727.3|727.9|727.3|727.4|726.8|90
1632763800000|2021-09-27 17:30:00|728.1|727.5|728.1|727.5|728.2|727.6|727.7|727.1|74
1632764100000|2021-09-27 17:35:00|728|727.4|727.9|727.3|728.1|727.5|727.9|727.3|46
1632764400000|2021-09-27 17:40:00|727.8|727.2|727.7|727.1|727.9|727.3|727.6|727|70
1632764700000|2021-09-27 17:45:00|727.8|727.2|727.5|726.9|727.9|727.3|726.9|726.3|88
1632765000000|2021-09-27 17:50:00|727.4|726.8|727.1|726.5|727.8|727.2|727.1|726.5|94
1632765300000|2021-09-27 17:55:00|726.4|725.8|726.9|726.3|726.9|726.3|725.7|725.1|310
1632765600000|2021-09-27 18:00:00|727|726.4|727.2|726.6|727.2|726.6|726.9|726.3|69
1632765900000|2021-09-27 18:05:00|726.7|726.1|725.4|724.8|726.7|726.1|724.9|724.3|306
1632766200000|2021-09-27 18:10:00|725.7|725.1|726.9|726.3|727|726.4|724.9|724.3|1115
1632766500000|2021-09-27 18:15:00|727.1|726.5|726.9|726.3|727.1|726.5|726.5|725.9|383
1632787200000|2021-09-28 00:00:00|726.4|725.8|725.1|724.5|726.6|726|724.8|724.2|98
1632787500000|2021-09-28 00:05:00|725|724.4|724.9|724.3|725.1|724.5|724.6|724|70
1632787800000|2021-09-28 00:10:00|725|724.4|724.1|723.5|725|724.4|723.6|723|73
1632788100000|2021-09-28 00:15:00|724|723.4|724.5|723.9|724.5|723.9|723.9|723.3|33
1632788400000|2021-09-28 00:20:00|724.4|723.8|724.6|724|724.6|724|724.1|723.5|9
1632788700000|2021-09-28 00:25:00|724.4|723.8|724.1|723.5|724.6|724|724.1|723.5|26
1632789000000|2021-09-28 00:30:00|724.4|723.8|723.7|723.1|724.4|723.8|723.6|723|22
1632789300000|2021-09-28 00:35:00|723.6|723|723.1|722.5|723.6|723|722.9|722.3|35
1632789600000|2021-09-28 00:40:00|723.2|722.6|723.3|722.7|723.4|722.8|723.2|722.6|11
1632789900000|2021-09-28 00:45:00|723.4|722.8|723.6|723|723.9|723.3|723.4|722.8|25
1632790200000|2021-09-28 00:50:00|723.4|722.8|723.1|722.5|723.6|723|723.1|722.5|34
1632790500000|2021-09-28 00:55:00|723.4|722.8|723.4|722.8|723.4|722.8|723.1|722.5|15
1632790800000|2021-09-28 01:00:00|723.1|722.5|723.4|722.8|723.4|722.8|723.1|722.5|10
1632791100000|2021-09-28 01:05:00|723.1|722.5|722.3|721.7|723.1|722.5|722.1|721.5|51
1632791400000|2021-09-28 01:10:00|722.2|721.6|722|721.4|722.4|721.8|721.7|721.1|41
1632791700000|2021-09-28 01:15:00|721.9|721.3|721.6|721|722|721.4|721.5|720.9|263
1632792000000|2021-09-28 01:20:00|721.7|721.1|721.5|720.9|721.7|721.1|721.4|720.8|28
1632792300000|2021-09-28 01:25:00|721.4|720.8|721.2|720.6|721.5|720.9|720.7|720.1|51
1632792600000|2021-09-28 01:30:00|720.7|720.1|720.9|720.3|720.9|720.3|720.7|720.1|12
1632792900000|2021-09-28 01:35:00|721.2|720.6|722.2|721.6|722.3|721.7|721.2|720.6|29
1632793200000|2021-09-28 01:40:00|722.1|721.5|722.2|721.6|722.2|721.6|721.9|721.3|15
1632793500000|2021-09-28 01:45:00|722.3|721.7|722.1|721.5|722.4|721.8|722|721.4|27
1632793800000|2021-09-28 01:50:00|722.2|721.6|722.1|721.5|722.2|721.6|721.9|721.3|9
1632794100000|2021-09-28 01:55:00|722|721.4|722.1|721.5|722.2|721.6|721.9|721.3|3
1632794400000|2021-09-28 02:00:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|1
1632794700000|2021-09-28 02:05:00|722.2|721.6|722.5|721.9|722.5|721.9|722.2|721.6|5
1632795000000|2021-09-28 02:10:00|722.4|721.8|722.2|721.6|722.4|721.8|722|721.4|7
1632795300000|2021-09-28 02:15:00|722|721.4|722|721.4|722|721.4|721.9|721.3|12
1632795600000|2021-09-28 02:20:00|722.1|721.5|722.2|721.6|722.2|721.6|722|721.4|8
1632796200000|2021-09-28 02:30:00|722.3|721.7|722.5|721.9|722.5|721.9|722.2|721.6|22
1632796500000|2021-09-28 02:35:00|722.4|721.8|722.2|721.6|722.5|721.9|722.2|721.6|10
1632796800000|2021-09-28 02:40:00|722.4|721.8|722.6|722|722.9|722.3|722.4|721.8|14
1632797100000|2021-09-28 02:45:00|722.5|721.9|722.6|722|722.7|722.1|722.5|721.9|6
1632797400000|2021-09-28 02:50:00|722.5|721.9|723|722.4|723|722.4|722.5|721.9|16
1632797700000|2021-09-28 02:55:00|722.8|722.2|722.8|722.2|723|722.4|722.5|721.9|13
1632798000000|2021-09-28 03:00:00|723|722.4|723.3|722.7|723.5|722.9|723|722.4|49
1632798300000|2021-09-28 03:05:00|723.2|722.6|723|722.4|723.5|722.9|723|722.4|16
1632798600000|2021-09-28 03:10:00|723.1|722.5|723.2|722.6|723.4|722.8|723.1|722.5|8
1632798900000|2021-09-28 03:15:00|723.3|722.7|723.7|723.1|723.9|723.3|723.3|722.7|49
1632799200000|2021-09-28 03:20:00|723.8|723.2|723.3|722.7|723.9|723.3|723.3|722.7|32
1632799500000|2021-09-28 03:25:00|723.2|722.6|723.6|723|723.6|723|723.2|722.6|11
1632799800000|2021-09-28 03:30:00|723.5|722.9|723.7|723.1|724|723.4|723.5|722.9|22
1632800100000|2021-09-28 03:35:00|723.6|723|723.6|723|723.7|723.1|723.5|722.9|2
1632800400000|2021-09-28 03:40:00|723.7|723.1|723.6|723|723.7|723.1|723.6|723|1
1632800700000|2021-09-28 03:45:00|723.7|723.1|723.5|722.9|723.7|723.1|723.5|722.9|5
1632801000000|2021-09-28 03:50:00|||||||||3
1632801300000|2021-09-28 03:55:00|723.4|722.8|723.3|722.7|723.4|722.8|723.3|722.7|2
1632801600000|2021-09-28 04:00:00|||||||||3
1632801900000|2021-09-28 04:05:00|723.2|722.6|723.2|722.6|723.2|722.6|723.1|722.5|5
1632802200000|2021-09-28 04:10:00|723.3|722.7|723.3|722.7|723.4|722.8|723.1|722.5|13
1632802500000|2021-09-28 04:15:00|723.5|722.9|723.5|722.9|723.5|722.9|723.5|722.9|5
1632803100000|2021-09-28 04:25:00|||||||||8
1632803400000|2021-09-28 04:30:00|723.4|722.8|723.6|723|723.8|723.2|723.4|722.8|7
1632803700000|2021-09-28 04:35:00|723.5|722.9|723.5|722.9|723.5|722.9|723.5|722.9|6
1632804000000|2021-09-28 04:40:00|723.8|723.2|723.8|723.2|723.8|723.2|723.6|723|13
1632804300000|2021-09-28 04:45:00|||||||||3
1632804600000|2021-09-28 04:50:00|||||||||8
1632804900000|2021-09-28 04:55:00|723.6|723|723.8|723.2|723.8|723.2|723.5|722.9|5
1632805200000|2021-09-28 05:00:00|723.5|722.9|723.5|722.9|723.8|723.2|723.5|722.9|4
1632805500000|2021-09-28 05:05:00|723.3|722.7|723.3|722.7|723.5|722.9|723.3|722.7|14
1632806100000|2021-09-28 05:15:00|723.5|722.9|723.5|722.9|723.5|722.9|723.4|722.8|5
1632806400000|2021-09-28 05:20:00|723.3|722.7|723.4|722.8|723.5|722.9|723.3|722.7|4
1632806700000|2021-09-28 05:25:00|723.5|722.9|723.6|723|723.8|723.2|723.5|722.9|7
1632807000000|2021-09-28 05:30:00|723.7|723.1|723.8|723.2|723.8|723.2|723.7|723.1|5
1632807300000|2021-09-28 05:35:00|723.7|723.1|723.8|723.2|723.8|723.2|723.7|723.1|0
1632807600000|2021-09-28 05:40:00|724|723.4|724.2|723.6|724.2|723.6|724|723.4|9
1632807900000|2021-09-28 05:45:00|724|723.4|724|723.4|724.2|723.6|724|723.4|8
1632808200000|2021-09-28 05:50:00|724.2|723.6|724|723.4|724.3|723.7|724|723.4|5
1632808500000|2021-09-28 05:55:00|||||||||2
1632808800000|2021-09-28 06:00:00|723.8|723.2|724.6|724|724.8|724.2|723.8|723.2|21
1632809100000|2021-09-28 06:05:00|724.8|724.2|724.8|724.2|725|724.4|724.8|724.2|7
1632809400000|2021-09-28 06:10:00|725|724.4|725.2|724.6|725.2|724.6|725|724.4|17
1632809700000|2021-09-28 06:15:00|725.3|724.7|725.8|725.2|726|725.4|725.3|724.7|51
1632810000000|2021-09-28 06:20:00|725.9|725.3|725.8|725.2|725.9|725.3|725.6|725|20
1632810300000|2021-09-28 06:25:00|725.9|725.3|726.1|725.5|726.2|725.6|725.8|725.2|26
1632810600000|2021-09-28 06:30:00|726.2|725.6|726|725.4|726.2|725.6|726|725.4|11
1632810900000|2021-09-28 06:35:00|725.8|725.2|725.5|724.9|725.8|725.2|725.3|724.7|37
1632811200000|2021-09-28 06:40:00|725.6|725|725.3|724.7|725.6|725|725.1|724.5|5
1632811500000|2021-09-28 06:45:00|725.2|724.6|725.3|724.7|725.3|724.7|725.1|724.5|19
1632811800000|2021-09-28 06:50:00|725.5|724.9|725.3|724.7|725.5|724.9|725.3|724.7|7
1632812100000|2021-09-28 06:55:00|725.2|724.6|723.7|723.1|725.3|724.7|723.6|723|94
1632812400000|2021-09-28 07:00:00|723.6|723|723.1|722.5|723.8|723.2|723|722.4|58
1632812700000|2021-09-28 07:05:00|723|722.4|721.8|721.2|723|722.4|721.8|721.2|87
1632813000000|2021-09-28 07:10:00|721.6|721|720.8|720.2|721.6|721|720.7|720.1|68
1632813300000|2021-09-28 07:15:00|720.7|720.1|721.6|721|721.7|721.1|720.5|719.9|67
1632813600000|2021-09-28 07:20:00|721.5|720.9|721.3|720.7|721.8|721.2|721.3|720.7|22
1632813900000|2021-09-28 07:25:00|721.4|720.8|721|720.4|721.4|720.8|720.6|720|40
1632814200000|2021-09-28 07:30:00|720.8|720.2|721|720.4|721.7|721|720.6|720|58
1632814500000|2021-09-28 07:35:00|720.9|720.3|721.5|720.9|721.7|721.1|720.9|720.3|9
1632814800000|2021-09-28 07:40:00|721.4|720.8|721.9|721.3|721.9|721.3|721.3|720.7|18
1632815100000|2021-09-28 07:45:00|721.8|721.2|722|721.4|722.1|721.5|721.8|721.2|32
1632815400000|2021-09-28 07:50:00|721.9|721.3|722.6|722|722.8|722.2|721.8|721.2|46
1632815700000|2021-09-28 07:55:00|722.5|721.9|722.4|721.8|723.1|722.5|722.1|721.5|140
1632816000000|2021-09-28 08:00:00|722.3|721.7|721.5|720.9|722.4|721.8|721.5|720.9|11
1632816300000|2021-09-28 08:05:00|721.3|720.7|721.5|720.9|721.8|721.2|721.1|720.5|126
1632816600000|2021-09-28 08:10:00|721.3|720.7|722.3|721.7|722.3|721.7|721.3|720.7|31
1632816900000|2021-09-28 08:15:00|722.2|721.6|722.1|721.5|722.4|721.8|722.1|721.5|11
1632817200000|2021-09-28 08:20:00|722.3|721.7|722.1|721.5|722.3|721.7|722|721.4|11
1632817500000|2021-09-28 08:25:00|721.8|721.2|721.8|721.2|722|721.4|721.6|721|22
1632817800000|2021-09-28 08:30:00|721.9|721.3|723.2|722.6|723.3|722.7|721.7|721.1|42
1632818100000|2021-09-28 08:35:00|723.3|722.7|723.5|722.9|723.8|723.2|723.3|722.7|21
1632818400000|2021-09-28 08:40:00|723.8|723.2|724.4|723.8|724.4|723.8|723.8|723.2|32
1632818700000|2021-09-28 08:45:00|724.7|724.1|724.8|724.2|724.8|724.2|723.8|723.2|49
1632819000000|2021-09-28 08:50:00|725|724.4|726.1|725.5|726.2|725.6|725|724.4|113
1632819300000|2021-09-28 08:55:00|726|725.4|725.4|724.8|726|725.4|725.4|724.8|37
1632819600000|2021-09-28 09:00:00|725.5|724.9|725.5|724.9|725.5|724.9|724.9|724.3|20
1632819900000|2021-09-28 09:05:00|725.6|725|726.3|725.7|726.3|725.7|725.5|724.9|12
1632820200000|2021-09-28 09:10:00|726.1|725.5|725.9|725.3|726.8|726.2|725.9|725.3|34
1632820500000|2021-09-28 09:15:00|726|725.4|727.3|726.7|727.3|726.7|726|725.4|47
1632820800000|2021-09-28 09:20:00|727.2|726.6|728.1|727.5|728.3|727.7|727.2|726.6|77
1632821100000|2021-09-28 09:25:00|728.2|727.6|727.8|727.2|728.3|727.7|727.8|727.2|31
1632821400000|2021-09-28 09:30:00|727.7|727.1|727.8|727.2|728|727.4|727.6|727|36
1632821700000|2021-09-28 09:35:00|728.3|727.7|728.8|728.2|728.8|728.2|728.3|727.7|69
1632822000000|2021-09-28 09:40:00|728.7|728.1|729.7|729.1|729.7|729.1|728.5|727.9|58
1632822300000|2021-09-28 09:45:00|729.8|729.2|730.3|729.7|730.3|729.7|729.7|729.1|108
1632822600000|2021-09-28 09:50:00|730.2|729.6|730.3|729.7|730.7|730.1|729.8|729.2|94
1632822900000|2021-09-28 09:55:00|730.2|729.6|730.3|729.7|730.3|729.7|730.1|729.5|19
1632823200000|2021-09-28 10:00:00|730.4|729.8|729|728.4|730.4|729.8|729|728.4|56
1632823500000|2021-09-28 10:05:00|729.1|728.5|729.2|728.6|729.3|728.7|729.1|728.5|307
1632823800000|2021-09-28 10:10:00|729.3|728.7|730|729.4|730|729.4|729.3|728.7|30
1632824100000|2021-09-28 10:15:00|730.2|729.6|730|729.4|730.3|729.7|730|729.4|22
1632824400000|2021-09-28 10:20:00|730.2|729.6|730.2|729.6|730.2|729.6|730|729.4|81
1632824700000|2021-09-28 10:25:00|730.3|729.7|730.5|729.9|730.8|730.2|730|729.4|45
1632825000000|2021-09-28 10:30:00|730.6|730|730.3|729.7|730.6|730|730.1|729.5|11
1632825300000|2021-09-28 10:35:00|730.1|729.5|729.5|728.9|730.1|729.5|729.5|728.9|26
1632825600000|2021-09-28 10:40:00|729.8|729.2|729.5|728.9|729.9|729.3|729.5|728.9|12
1632825900000|2021-09-28 10:45:00|729.4|728.8|728.9|728.3|729.5|728.9|728.9|728.3|28
1632826200000|2021-09-28 10:50:00|729|728.4|729|728.4|729|728.4|728.8|728.2|12
1632826500000|2021-09-28 10:55:00|728.8|728.2|728.3|727.7|728.8|728.2|728.3|727.7|15
1632826800000|2021-09-28 11:00:00|728.4|727.8|728.8|728.2|728.8|728.2|728|727.4|71
1632827100000|2021-09-28 11:05:00|728.7|728.1|729.5|728.9|729.6|729|728.7|728.1|8
1632827400000|2021-09-28 11:10:00|729.3|728.7|729.5|728.9|729.7|729.1|729.3|728.7|24
1632827700000|2021-09-28 11:15:00|729.7|729.1|729.5|728.9|730|729.4|729.5|728.9|21
1632828000000|2021-09-28 11:20:00|729.4|728.8|729.3|728.7|729.8|729.2|729|728.4|34
1632828300000|2021-09-28 11:25:00|729|728.4|729.3|728.7|729.7|729.1|729|728.4|32
1632828600000|2021-09-28 11:30:00|729|728.4|729.3|728.7|729.5|728.9|729|728.4|74
1632828900000|2021-09-28 11:35:00|729.2|728.6|729.5|728.9|729.5|728.9|729.2|728.6|7
1632829200000|2021-09-28 11:40:00|729.7|729.1|729.9|729.3|730|729.4|729.5|728.9|20
1632829500000|2021-09-28 11:45:00|729.8|729.2|729.5|728.9|729.9|729.3|729.5|728.9|5
1632829800000|2021-09-28 11:50:00|729.6|729|729.5|728.9|729.8|729.2|729.3|728.7|38
1632830100000|2021-09-28 11:55:00|729.4|728.8|729.1|728.5|729.5|728.9|728.8|728.2|57
1632830400000|2021-09-28 12:00:00|729|728.4|728.7|728.1|729.1|728.5|728.7|728.1|153
1632830700000|2021-09-28 12:05:00|728.3|727.7|728.8|728.2|729.5|728.9|728.3|727.7|97
1632831000000|2021-09-28 12:10:00|729|728.4|728.7|728.1|729.1|728.5|728.6|728|93
1632831300000|2021-09-28 12:15:00|728.8|728.2|729.1|728.5|729.3|728.7|728.6|728|51
1632831600000|2021-09-28 12:20:00|729.3|728.7|728.7|728.1|729.5|728.9|728.6|728|31
1632831900000|2021-09-28 12:25:00|728.6|728|727.8|727.2|728.6|728|727.8|727.2|35
1632832200000|2021-09-28 12:30:00|727.5|726.9|727.1|726.5|727.5|726.9|727.1|726.5|37
1632832500000|2021-09-28 12:35:00|726.8|726.2|726.5|725.9|727.1|726.5|726.5|725.9|96
1632832800000|2021-09-28 12:40:00|726.3|725.7|725.8|725.2|726.5|725.9|724.8|724.2|151
1632835800000|2021-09-28 13:30:00|727.6|727|729|728.4|731.1|730.5|727.6|727|1772
1632836100000|2021-09-28 13:35:00|728.9|728.3|728.7|728.1|729.6|729|727.1|726.5|693
1632836400000|2021-09-28 13:40:00|728.6|728|729.1|728.5|730|729.4|728.1|727.5|390
1632836700000|2021-09-28 13:45:00|729.3|728.7|727.8|727.2|729.8|729.2|727.7|727.1|515
1632837000000|2021-09-28 13:50:00|727.6|727|724.6|724|727.6|727|724.3|723.7|635
1632837300000|2021-09-28 13:55:00|724.7|724.1|723.5|722.9|725.4|724.8|723.4|722.8|383
1632837600000|2021-09-28 14:00:00|723.4|722.8|723.6|723|724.1|723.5|722.2|721.6|486
1632837900000|2021-09-28 14:05:00|723.8|723.2|723.1|722.5|723.8|723.2|722.2|721.6|513
1632838200000|2021-09-28 14:10:00|723.2|722.6|723.5|722.9|724.3|723.7|723.1|722.5|358
1632838500000|2021-09-28 14:15:00|723.3|722.7|722.8|722.2|723.6|723|722.2|721.6|578
1632838800000|2021-09-28 14:20:00|722.7|722.1|723.1|722.5|723.4|722.8|722.2|721.6|235
1632839100000|2021-09-28 14:25:00|722.9|722.3|722.3|721.7|722.9|722.3|722.2|721.6|210
1632839400000|2021-09-28 14:30:00|722.2|721.6|722.2|721.6|722.4|721.8|721.4|720.8|371
1632839700000|2021-09-28 14:35:00|722.1|721.5|721.6|721|722.4|721.8|721.1|720.5|329
1632840000000|2021-09-28 14:40:00|721.5|720.9|722.4|721.8|722.9|722.3|721.4|720.8|340
1632840300000|2021-09-28 14:45:00|722.6|722|719.4|718.8|722.6|722|719.1|718.5|687
1632840600000|2021-09-28 14:50:00|718.9|718.3|718.9|718.3|719.9|719.3|718.9|718.3|358
1632840900000|2021-09-28 14:55:00|718.6|718|718.4|717.8|718.9|718.3|717.9|717.3|920
1632841200000|2021-09-28 15:00:00|718.5|717.9|719|718.4|719.7|719.1|718.5|717.9|364
1632841500000|2021-09-28 15:05:00|719.2|718.6|719.7|719.1|720.6|720|719|718.4|260
1632841800000|2021-09-28 15:10:00|719.6|719|719|718.4|719.9|719.3|718.7|718.1|264
1632842100000|2021-09-28 15:15:00|718.9|718.3|718|717.4|719|718.4|717.3|716.7|561
1632842400000|2021-09-28 15:20:00|717.9|717.3|717.2|716.6|718|717.4|716.8|716.2|378
1632842700000|2021-09-28 15:25:00|717.6|717|717.8|717.2|718|717.4|717.2|716.6|427
1632843000000|2021-09-28 15:30:00|717.9|717.3|718.2|717.6|718.4|717.8|716.5|715.9|511
1632843300000|2021-09-28 15:35:00|718.3|717.7|718.7|718.1|718.9|718.3|718|717.4|279
1632843600000|2021-09-28 15:40:00|718.6|718|719|718.4|719.2|718.6|718.5|717.9|299
1632843900000|2021-09-28 15:45:00|718.9|718.3|718.4|717.8|719|718.4|718.4|717.8|184
1632844200000|2021-09-28 15:50:00|718.5|717.9|717|716.4|718.5|717.9|716.3|715.7|1105
1632844500000|2021-09-28 15:55:00|717.3|716.7|717.3|716.7|718.3|717.7|717.3|716.7|196
1632844800000|2021-09-28 16:00:00|717.1|716.5|716.9|716.3|717.3|716.7|716.8|716.2|254
1632845100000|2021-09-28 16:05:00|716.8|716.2|716.6|716|716.9|716.3|715.8|715.2|387
1632845400000|2021-09-28 16:10:00|716.4|715.8|717.3|716.7|718|717.4|716.2|715.6|331
1632845700000|2021-09-28 16:15:00|717.4|716.8|716.6|716|717.6|717|716.3|715.7|159
1632846000000|2021-09-28 16:20:00|716.5|715.9|715.5|714.9|716.5|715.9|715.4|714.8|245
1632846300000|2021-09-28 16:25:00|715.6|715|715.8|715.2|715.8|715.2|715|714.4|385
1632846600000|2021-09-28 16:30:00|715.7|715.1|715.9|715.3|716.1|715.5|715.5|714.9|781
1632846900000|2021-09-28 16:35:00|715.8|715.2|715.3|714.7|715.8|715.2|715.1|714.5|180
1632847200000|2021-09-28 16:40:00|715.2|714.6|714.6|714|715.5|714.9|714.3|713.7|317
1632847500000|2021-09-28 16:45:00|714.5|713.9|714.9|714.3|715.5|714.9|714.4|713.8|305
1632847800000|2021-09-28 16:50:00|714.8|714.2|714.8|714.2|715.3|714.7|714.8|714.2|281
1632848100000|2021-09-28 16:55:00|715|714.4|714.8|714.2|715.3|714.7|714.6|714|122
1632848400000|2021-09-28 17:00:00|715|714.4|714.8|714.2|715|714.4|714.6|714|163
1632848700000|2021-09-28 17:05:00|714.9|714.3|715.7|715.1|716.1|715.5|714.8|714.2|345
1632849000000|2021-09-28 17:10:00|715.8|715.2|715|714.4|716|715.4|715|714.4|199
1632849300000|2021-09-28 17:15:00|714.9|714.3|714.9|714.3|715.2|714.6|714.8|714.2|132
1632849600000|2021-09-28 17:20:00|715|714.4|714.8|714.2|715.3|714.7|714.3|713.7|386
1632849900000|2021-09-28 17:25:00|715|714.4|715.1|714.5|715.3|714.7|714.8|714.2|211
1632850200000|2021-09-28 17:30:00|715.3|714.7|714.8|714.2|715.3|714.7|714.8|714.2|132
1632850500000|2021-09-28 17:35:00|714.9|714.3|714.5|713.9|715.3|714.7|714.5|713.9|249
1632850800000|2021-09-28 17:40:00|714.3|713.7|713.5|712.9|714.4|713.8|712.4|711.8|501
1632851100000|2021-09-28 17:45:00|713.6|713|714.3|713.7|714.5|713.9|713.5|712.9|249
1632851400000|2021-09-28 17:50:00|714.5|713.9|714|713.4|714.5|713.9|714|713.4|285
1632851700000|2021-09-28 17:55:00|713.9|713.3|714.2|713.6|714.5|713.9|713.8|713.2|193
1632852000000|2021-09-28 18:00:00|714.3|713.7|712|711.4|714.3|713.7|711.9|711.3|478
1632852300000|2021-09-28 18:05:00|712.1|711.5|711.6|711|712.7|712.1|711|710.4|840
1632852600000|2021-09-28 18:10:00|711.5|710.9|711.3|710.7|712.5|711.9|710.8|710.2|1938
1632852900000|2021-09-28 18:15:00|711.1|710.5|713.2|712.6|713.5|712.9|710.7|710.1|1011
1632873600000|2021-09-29 00:00:00|713.8|713.2|714|713.4|714.5|713.9|712.8|712.2|185
1632873900000|2021-09-29 00:05:00|713.9|713.3|714.4|713.8|714.8|714.2|713|712.4|82
1632874200000|2021-09-29 00:10:00|714.5|713.9|714.8|714.2|715.1|714.5|714.3|713.7|41
1632874500000|2021-09-29 00:15:00|714.9|714.3|715.2|714.6|715.2|714.6|714.8|714.2|32
1632874800000|2021-09-29 00:20:00|715.4|714.8|715.3|714.7|715.4|714.8|715.2|714.6|61
1632875100000|2021-09-29 00:25:00|715.4|714.8|714.5|713.9|715.5|714.9|714.5|713.9|38
1632875400000|2021-09-29 00:30:00|714.3|713.7|714.5|713.9|714.8|714.2|714.3|713.7|17
1632875700000|2021-09-29 00:35:00|714.4|713.8|714.1|713.5|714.5|713.9|713.5|712.9|37
1632876000000|2021-09-29 00:40:00|714|713.4|714.6|714|714.8|714.2|713.8|713.2|19
1632876300000|2021-09-29 00:45:00|714.7|714.1|714.4|713.8|714.7|714.1|714.3|713.7|11
1632876600000|2021-09-29 00:50:00|714.3|713.7|714.5|713.9|714.8|714.2|714.2|713.6|8
1632876900000|2021-09-29 00:55:00|714.3|713.7|714.3|713.7|714.5|713.9|714.3|713.7|14
1632877200000|2021-09-29 01:00:00|714.1|713.5|714.5|713.9|714.5|713.9|714|713.4|16
1632877500000|2021-09-29 01:05:00|714.4|713.8|714.3|713.7|714.4|713.8|714.3|713.7|3
1632877800000|2021-09-29 01:10:00|714.2|713.6|714.8|714.2|714.8|714.2|714.1|713.5|18
1632878100000|2021-09-29 01:15:00|714.7|714.1|714.5|713.9|714.8|714.2|714.3|713.7|8
1632878400000|2021-09-29 01:20:00|714.7|714.1|714.9|714.3|714.9|714.3|714.5|713.9|4
1632878700000|2021-09-29 01:25:00|714.8|714.2|714|713.4|714.8|714.2|713.9|713.3|14
1632879000000|2021-09-29 01:30:00|713.9|713.3|713.3|712.7|713.9|713.3|713.1|712.5|11
1632879300000|2021-09-29 01:35:00|713.4|712.8|713.8|713.2|713.8|713.2|713.4|712.8|7
1632879600000|2021-09-29 01:40:00|713.7|713.1|714.3|713.7|714.3|713.7|713.7|713.1|10
1632879900000|2021-09-29 01:45:00|714.2|713.6|714.9|714.3|715|714.4|714.2|713.6|8
1632880200000|2021-09-29 01:50:00|715|714.4|714.4|713.8|715|714.4|714.2|713.6|4
1632880500000|2021-09-29 01:55:00|714.3|713.7|714.9|714.3|714.9|714.3|714.3|713.7|6
1632880800000|2021-09-29 02:00:00|714.8|714.2|714.8|714.2|714.8|714.2|714.5|713.9|7
1632881100000|2021-09-29 02:05:00|714.9|714.3|714.8|714.2|714.9|714.3|714.5|713.9|15
1632881400000|2021-09-29 02:10:00|714.6|714|714.5|713.9|714.6|714|714.3|713.7|18
1632881700000|2021-09-29 02:15:00|714.6|714|714.4|713.8|714.6|714|714.4|713.8|7
1632882000000|2021-09-29 02:20:00|714.5|713.9|714.8|714.2|714.8|714.2|714.4|713.8|12
1632882300000|2021-09-29 02:25:00|714.9|714.3|714.8|714.2|714.9|714.3|714.8|714.2|8
1632882600000|2021-09-29 02:30:00|715|714.4|715|714.4|715|714.4|715|714.4|4
1632882900000|2021-09-29 02:35:00|714.8|714.2|714.9|714.3|715|714.4|714.8|714.2|1
1632883200000|2021-09-29 02:40:00|714.8|714.2|714.9|714.3|715|714.4|714.8|714.2|7
1632883500000|2021-09-29 02:45:00|715|714.4|714.8|714.2|715|714.4|714.8|714.2|0
1632883800000|2021-09-29 02:50:00|715|714.4|714.9|714.3|715|714.4|714.8|714.2|2
1632884100000|2021-09-29 02:55:00|715|714.4|714.6|714|715|714.4|714.6|714|4
1632884400000|2021-09-29 03:00:00|714.5|713.9|714.3|713.7|714.6|714|713.9|713.3|85
1632884700000|2021-09-29 03:05:00|||||||||4
1632885000000|2021-09-29 03:10:00|714.4|713.8|714.4|713.8|714.6|714|714.3|713.7|3
1632885300000|2021-09-29 03:15:00|714.3|713.7|714.4|713.8|714.6|714|714.3|713.7|1
1632885600000|2021-09-29 03:20:00|714.5|713.9|714.4|713.8|714.6|714|714.3|713.7|1
1632885900000|2021-09-29 03:25:00|714.5|713.9|714.4|713.8|714.6|714|714.4|713.8|8
1632886200000|2021-09-29 03:30:00|714.3|713.7|713.9|713.3|714.6|714|713.8|713.2|9
1632886500000|2021-09-29 03:35:00|714|713.4|713.9|713.3|714.1|713.5|713.9|713.3|4
1632886800000|2021-09-29 03:40:00|714|713.4|713.8|713.2|714.1|713.5|713.8|713.2|5
1632887100000|2021-09-29 03:45:00|714|713.4|713.8|713.2|714.1|713.5|713.8|713.2|6
1632887400000|2021-09-29 03:50:00|714|713.4|713.8|713.2|714|713.4|713.8|713.2|3
1632887700000|2021-09-29 03:55:00|714|713.4|713.9|713.3|714|713.4|713.9|713.3|4
1632888000000|2021-09-29 04:00:00|713.8|713.2|714|713.4|714|713.4|713.8|713.2|1
1632888300000|2021-09-29 04:05:00|714.4|713.8|714.4|713.8|714.4|713.8|714.3|713.7|3
1632888600000|2021-09-29 04:10:00|714.3|713.7|714.4|713.8|714.4|713.8|714.3|713.7|2
1632888900000|2021-09-29 04:15:00|714.5|713.9|714.6|714|714.8|714.2|714.5|713.9|6
1632889200000|2021-09-29 04:20:00|714.7|714.1|714.6|714|714.7|714.1|714.6|714|1
1632889500000|2021-09-29 04:25:00|714.8|714.2|714.8|714.2|714.8|714.2|714.8|714.2|2
1632889800000|2021-09-29 04:30:00|714.7|714.1|714.5|713.9|714.7|714.1|714.5|713.9|0
1632890100000|2021-09-29 04:35:00|714.6|714|714.6|714|714.7|714.1|714.6|714|1
1632890400000|2021-09-29 04:40:00|714.5|713.9|714.6|714|714.6|714|714.5|713.9|2
1632890700000|2021-09-29 04:45:00|714.8|714.2|714.6|714|714.8|714.2|714.6|714|7
1632891000000|2021-09-29 04:50:00|714.8|714.2|714.8|714.2|714.8|714.2|714.8|714.2|4
1632891300000|2021-09-29 04:55:00|715.1|714.5|714.9|714.3|715.1|714.5|714.8|714.2|7
1632891600000|2021-09-29 05:00:00|714.8|714.2|714.8|714.2|714.9|714.3|714.8|714.2|2
1632891900000|2021-09-29 05:05:00|714.7|714.1|714.6|714|714.8|714.2|714.3|713.7|12
1632892200000|2021-09-29 05:10:00|714.7|714.1|713.5|712.9|714.7|714.1|713.3|712.7|74
1632892500000|2021-09-29 05:15:00|713.6|713|713.6|713|713.7|713.1|713.5|712.9|21
1632892800000|2021-09-29 05:20:00|713.5|712.9|713.5|712.9|713.6|713|713.5|712.9|1
1632893100000|2021-09-29 05:25:00|713.6|713|713.6|713|713.8|713.2|713.5|712.9|14
1632893400000|2021-09-29 05:30:00|713.5|712.9|713.8|713.2|713.8|713.2|713.5|712.9|22
1632893700000|2021-09-29 05:35:00|714.1|713.5|714.3|713.7|714.4|713.8|714.1|713.5|10
1632894000000|2021-09-29 05:40:00|714.2|713.6|714.3|713.7|714.3|713.7|714.1|713.5|5
1632894300000|2021-09-29 05:45:00|714.1|713.5|714.1|713.5|714.1|713.5|714|713.4|1
1632894600000|2021-09-29 05:50:00|714|713.4|713.6|713|714.1|713.5|713.5|712.9|4
1632894900000|2021-09-29 05:55:00|713.5|712.9|713.4|712.8|713.8|713.2|713.4|712.8|5
1632895200000|2021-09-29 06:00:00|713.6|713|713.5|712.9|713.8|713.2|713.5|712.9|17
1632895500000|2021-09-29 06:05:00|713.6|713|713.7|713.1|713.8|713.2|713.4|712.8|7
1632895800000|2021-09-29 06:10:00|713.6|713|713.7|713.1|713.8|713.2|713.3|712.7|27
1632896100000|2021-09-29 06:15:00|713.8|713.2|713.8|713.2|713.8|713.2|713.5|712.9|12
1632896400000|2021-09-29 06:20:00|714.5|713.9|715.2|714.6|715.2|714.6|714.4|713.8|51
1632896700000|2021-09-29 06:25:00|715|714.4|715.2|714.6|715.3|714.7|714.7|714.1|19
1632897000000|2021-09-29 06:30:00|715|714.4|714.5|713.9|715|714.4|714.4|713.8|5
1632897300000|2021-09-29 06:35:00|714.9|714.3|714.8|714.2|715.1|714.5|714.7|714.1|5
1632897600000|2021-09-29 06:40:00|715|714.4|715.1|714.5|715.1|714.5|714.7|714.1|10
1632897900000|2021-09-29 06:45:00|715|714.4|715.1|714.5|715.1|714.5|715|714.4|6
1632898200000|2021-09-29 06:50:00|715.2|714.6|715.3|714.7|715.5|714.9|715.1|714.5|14
1632898500000|2021-09-29 06:55:00|715.4|714.8|715.2|714.6|715.6|715|715|714.4|28
1632898800000|2021-09-29 07:00:00|715.1|714.5|716.1|715.5|716.2|715.6|715|714.4|107
1632899100000|2021-09-29 07:05:00|716|715.4|715.6|715|716.5|715.9|715.6|715|345
1632899400000|2021-09-29 07:10:00|715.9|715.3|715.2|714.6|715.9|715.3|715.2|714.6|28
1632899700000|2021-09-29 07:15:00|715.3|714.7|715.2|714.6|715.4|714.8|715.2|714.6|9
1632900000000|2021-09-29 07:20:00|715.3|714.7|715.2|714.6|715.6|715|714.9|714.3|40
1632900300000|2021-09-29 07:25:00|715.4|714.8|715.4|714.8|715.9|715.3|715.4|714.8|23
1632900600000|2021-09-29 07:30:00|715.7|715.1|715.4|714.8|716|715.4|715.4|714.8|38
1632900900000|2021-09-29 07:35:00|715.2|714.6|715.2|714.6|715.4|714.8|714.9|714.3|11
1632901200000|2021-09-29 07:40:00|715.3|714.7|714.9|714.3|715.4|714.8|714.9|714.3|16
1632901500000|2021-09-29 07:45:00|714.7|714.1|714.8|714.2|714.9|714.3|714.7|714.1|7
1632901800000|2021-09-29 07:50:00|714.7|714.1|713.7|713.1|714.9|714.3|713.6|713|68
1632902100000|2021-09-29 07:55:00|713.8|713.2|713.5|712.9|713.8|713.2|713.3|712.7|58
1632902400000|2021-09-29 08:00:00|713.6|713|713.7|713.1|714.2|713.6|713.4|712.8|29
1632902700000|2021-09-29 08:05:00|713.5|712.9|713.8|713.2|714.1|713.5|713.4|712.8|18
1632903000000|2021-09-29 08:10:00|713.9|713.3|713.7|713.1|714.2|713.6|713.7|713.1|12
1632903300000|2021-09-29 08:15:00|713.8|713.2|714.3|713.7|714.4|713.8|713.7|713.1|10
1632903600000|2021-09-29 08:20:00|714.2|713.6|715.2|714.6|715.2|714.6|714.2|713.6|102
1632903900000|2021-09-29 08:25:00|715.4|714.8|714.7|714.1|715.6|715|714.7|714.1|27
1632904200000|2021-09-29 08:30:00|714.9|714.3|715|714.4|715.2|714.6|714.9|714.3|19
1632904500000|2021-09-29 08:35:00|714.9|714.3|715.1|714.5|715.4|714.8|714.9|714.3|36
1632904800000|2021-09-29 08:40:00|715|714.4|715.4|714.8|715.4|714.8|715|714.4|5
1632905100000|2021-09-29 08:45:00|715.3|714.7|714.4|713.8|715.4|714.8|714.3|713.7|28
1632905400000|2021-09-29 08:50:00|714.5|713.9|714.5|713.9|714.7|714.1|714.2|713.6|11
1632905700000|2021-09-29 08:55:00|714.7|714.1|715.2|714.6|715.2|714.6|714.6|714|7
1632906000000|2021-09-29 09:00:00|715.4|714.8|715.9|715.3|716.2|715.6|715.4|714.8|35
1632906300000|2021-09-29 09:05:00|716|715.4|715.4|714.8|716.1|715.5|715.1|714.5|11
1632906600000|2021-09-29 09:10:00|715.5|714.9|716.2|715.6|716.2|715.6|715.4|714.8|25
1632906900000|2021-09-29 09:15:00|716.3|715.7|716.2|715.6|716.4|715.8|716|715.4|49
1632907200000|2021-09-29 09:20:00|716.4|715.8|716.2|715.6|716.4|715.8|715.9|715.3|26
1632907500000|2021-09-29 09:25:00|716|715.4|716.7|716.1|716.7|716.1|716|715.4|25
1632907800000|2021-09-29 09:30:00|716.9|716.3|716.3|715.7|716.9|716.3|716.3|715.7|21
1632908100000|2021-09-29 09:35:00|716.4|715.8|716.7|716.1|716.8|716.1|716.1|715.5|36
1632908400000|2021-09-29 09:40:00|716.5|715.9|716.5|715.9|716.7|716.1|716.5|715.9|38
1632908700000|2021-09-29 09:45:00|716.2|715.6|715.6|715|716.2|715.6|715.6|715|44
1632909000000|2021-09-29 09:50:00|715.5|714.9|715.5|714.9|715.6|715|715.3|714.7|12
1632909300000|2021-09-29 09:55:00|715.4|714.8|715.5|714.9|715.8|715.2|715.4|714.8|2
1632909600000|2021-09-29 10:00:00|715.6|715|714.7|714.1|715.8|715.2|714.7|714.1|22
1632909900000|2021-09-29 10:05:00|714.9|714.3|714.7|714.1|715.1|714.5|714.7|714.1|56
1632910200000|2021-09-29 10:10:00|714.6|714|714.7|714.1|714.9|714.3|714.6|714|7
1632910500000|2021-09-29 10:15:00|714.6|714|714.7|714.1|714.8|714.2|714.5|713.9|6
1632910800000|2021-09-29 10:20:00|714.6|714|714.2|713.6|714.7|714.1|714.2|713.6|58
1632911100000|2021-09-29 10:25:00|714.5|713.9|715.2|714.6|715.4|714.8|714.5|713.9|80
1632911400000|2021-09-29 10:30:00|715.7|715.1|715.7|715.1|716.2|715.6|715.6|715|30
1632911700000|2021-09-29 10:35:00|715.5|714.9|715.4|714.8|715.5|714.9|715.4|714.8|1
1632912000000|2021-09-29 10:40:00|715.5|714.9|715.7|715.1|715.7|715.1|715.4|714.8|4
1632912300000|2021-09-29 10:45:00|715.4|714.8|716.4|715.8|716.5|715.9|715.4|714.8|39
1632912600000|2021-09-29 10:50:00|716.3|715.7|715.9|715.3|716.9|716.3|715.9|715.3|45
1632912900000|2021-09-29 10:55:00|716.3|715.7|716.4|715.8|716.7|716.1|716.3|715.7|35
1632913200000|2021-09-29 11:00:00|716.5|715.9|716.8|716.2|716.9|716.3|716.4|715.8|20
1632913500000|2021-09-29 11:05:00|716.9|716.3|717.2|716.6|717.7|717.1|716.9|716.3|253
1632913800000|2021-09-29 11:10:00|717.1|716.5|717.2|716.6|717.4|716.8|717.1|716.5|16
1632914100000|2021-09-29 11:15:00|717.3|716.7|717.7|717.1|717.7|717.1|717.1|716.5|80
1632914400000|2021-09-29 11:20:00|717.6|717|717.7|717.1|717.7|717.1|717.6|717|10
1632914700000|2021-09-29 11:25:00|717.6|717|717.7|717.1|717.7|717.1|717.6|717|44
1632915000000|2021-09-29 11:30:00|718.1|717.5|718.8|718.2|719|718.4|717.6|717|376
1632915300000|2021-09-29 11:35:00|718.7|718.1|718.1|717.5|718.8|718.2|717.9|717.3|294
1632915600000|2021-09-29 11:40:00|718|717.4|719.8|719.2|720.1|719.5|717.9|717.3|165
1632915900000|2021-09-29 11:45:00|719.7|719.1|719.8|719.2|719.8|719.2|719.4|718.8|45
1632916200000|2021-09-29 11:50:00|719.4|718.8|718.7|718.1|719.9|719.3|718.6|718|179
1632916500000|2021-09-29 11:55:00|718.8|718.2|718.9|718.3|719.1|718.5|718.7|718.1|57
1632916800000|2021-09-29 12:00:00|718.8|718.2|718.4|717.8|719|718.4|718.3|717.7|43
1632917100000|2021-09-29 12:05:00|718.5|717.9|719.2|718.6|719.2|718.6|718.5|717.9|70
1632917400000|2021-09-29 12:10:00|719.3|718.7|719.9|719.3|719.9|719.3|719.2|718.6|66
1632917700000|2021-09-29 12:15:00|720|719.4|721.7|721.1|722.2|721.6|719.9|719.3|379
1632918000000|2021-09-29 12:20:00|721.5|720.9|720.5|719.9|721.5|720.9|720.2|719.6|105
1632918300000|2021-09-29 12:25:00|720.2|719.6|719.5|718.9|721|720.4|719.5|718.9|125
1632918600000|2021-09-29 12:30:00|719.6|719|719.8|719.2|719.8|719.2|719.2|718.6|64
1632918900000|2021-09-29 12:35:00|719.7|719.1|720.3|719.7|720.4|719.8|719.3|718.7|124
1632919200000|2021-09-29 12:40:00|720.4|719.8|720.1|719.5|720.6|720|719.4|718.8|154
1632922200000|2021-09-29 13:30:00|717.5|716.9|720.8|720.2|721.5|720.9|717.1|716.5|1486
1632922500000|2021-09-29 13:35:00|720.6|720|720.6|720|721.3|720.7|719.8|719.2|472
1632922800000|2021-09-29 13:40:00|720.5|719.9|720.6|720|721.1|720.5|719.9|719.3|596
1632923100000|2021-09-29 13:45:00|720.8|720.2|719.9|719.3|721.1|720.5|719.6|719|296
1632923400000|2021-09-29 13:50:00|719.8|719.2|721.4|720.8|722.2|721.6|719.6|719|657
1632923700000|2021-09-29 13:55:00|721.6|721|720.3|719.7|722.1|721.5|720.2|719.6|573
1632924000000|2021-09-29 14:00:00|720.1|719.5|719.3|718.7|720.8|720.2|719.2|718.6|303
1632924300000|2021-09-29 14:05:00|719.5|718.9|721|720.4|721|720.4|719.3|718.7|340
1632924600000|2021-09-29 14:10:00|720.9|720.3|719.9|719.3|720.9|720.3|719.2|718.6|550
1632924900000|2021-09-29 14:15:00|720|719.4|719.3|718.7|720.8|720.2|719.2|718.6|262
1632925200000|2021-09-29 14:20:00|719.4|718.8|718.2|717.6|719.8|719.2|718.2|717.6|244
1632925500000|2021-09-29 14:25:00|718.3|717.7|718.1|717.5|718.8|718.2|717.9|717.3|289
1632925800000|2021-09-29 14:30:00|718|717.4|717.6|717|718.1|717.5|717.1|716.5|255
1632926100000|2021-09-29 14:35:00|717.7|717.1|717|716.4|719.1|718.5|716.8|716.2|508
1632926400000|2021-09-29 14:40:00|717.1|716.5|717.2|716.6|717.6|717|716.9|716.3|305
1632926700000|2021-09-29 14:45:00|717.3|716.7|717.8|717.2|718.3|717.7|716.7|716.1|431
1632927000000|2021-09-29 14:50:00|717.9|717.3|718.9|718.3|719.1|718.5|717.6|717|219
1632927300000|2021-09-29 14:55:00|719|718.4|718.4|717.8|719.3|718.7|717.9|717.3|274
1632927600000|2021-09-29 15:00:00|718.6|718|719.1|718.5|719.1|718.5|718.4|717.8|175
1632927900000|2021-09-29 15:05:00|719.2|718.6|718.6|718|719.2|718.6|718.2|717.6|130
1632928200000|2021-09-29 15:10:00|718.5|717.9|718.1|717.5|718.6|718|717.9|717.3|122
1632928500000|2021-09-29 15:15:00|718.2|717.6|718.4|717.8|718.6|718|717.9|717.3|81
1632928800000|2021-09-29 15:20:00|718.7|718.1|718.8|718.2|718.8|718.2|718.1|717.5|116
1632929100000|2021-09-29 15:25:00|719|718.4|718.8|718.2|719|718.4|718.6|718|104
1632929400000|2021-09-29 15:30:00|718.7|718.1|718|717.4|718.8|718.2|717.8|717.2|107
1632929700000|2021-09-29 15:35:00|718.2|717.6|719.3|718.7|719.3|718.7|718.1|717.5|112
1632930000000|2021-09-29 15:40:00|719|718.4|719.8|719.2|720|719.4|718.8|718.2|284
1632930300000|2021-09-29 15:45:00|719.7|719.1|720|719.4|720|719.4|719.5|718.9|138
1632930600000|2021-09-29 15:50:00|720.2|719.6|719.7|719.1|720.3|719.7|719.6|719|124
1632930900000|2021-09-29 15:55:00|719.8|719.2|720.1|719.5|720.2|719.6|719.5|718.9|111
1632931200000|2021-09-29 16:00:00|720.2|719.6|720|719.4|720.5|719.9|720|719.4|60
1632931500000|2021-09-29 16:05:00|720.2|719.6|719.3|718.7|720.5|719.9|719.1|718.5|148
1632931800000|2021-09-29 16:10:00|719|718.4|718.5|717.9|719|718.4|718.3|717.7|146
1632932100000|2021-09-29 16:15:00|718.4|717.8|717.5|716.9|718.4|717.8|717.3|716.7|268
1632932400000|2021-09-29 16:20:00|717.7|717.1|717.8|717.2|717.8|717.2|717.3|716.7|74
1632932700000|2021-09-29 16:25:00|717.6|717|718.8|718.2|719.3|718.7|717.6|717|140
1632933000000|2021-09-29 16:30:00|718.7|718.1|718.7|718.1|718.8|718.2|718.6|718|71
1632933300000|2021-09-29 16:35:00|718.8|718.2|718.4|717.8|719|718.4|718.3|717.7|47
1632933600000|2021-09-29 16:40:00|718.5|717.9|718.3|717.7|718.5|717.9|718|717.4|50
1632933900000|2021-09-29 16:45:00|718.5|717.9|718.4|717.8|718.5|717.9|718.2|717.6|87
1632934200000|2021-09-29 16:50:00|718.5|717.9|718|717.4|718.5|717.9|717.6|717|180
1632934500000|2021-09-29 16:55:00|718.2|717.6|718.2|717.6|718.7|718.1|718.2|717.6|102
1632934800000|2021-09-29 17:00:00|718.1|717.5|718.3|717.7|718.6|718|718.1|717.5|66
1632935100000|2021-09-29 17:05:00|718.5|717.9|718.8|718.2|718.8|718.2|718.3|717.7|91
1632935400000|2021-09-29 17:10:00|718.5|717.9|719|718.4|719|718.4|718.5|717.9|62
1632935700000|2021-09-29 17:15:00|718.8|718.2|719|718.4|719|718.4|718.5|717.9|104
1632936000000|2021-09-29 17:20:00|718.8|718.2|717.3|716.7|719|718.4|717.3|716.7|211
1632936300000|2021-09-29 17:25:00|717.5|716.9|716.6|716|717.6|717|716.3|715.7|407
1632936600000|2021-09-29 17:30:00|716.5|715.9|715.8|715.2|716.6|716|715.5|714.9|295
1632936900000|2021-09-29 17:35:00|715.5|714.9|714.8|714.2|715.8|715.2|714.8|714.2|194
1632937200000|2021-09-29 17:40:00|714.9|714.3|715|714.4|715.2|714.6|714.8|714.2|201
1632937500000|2021-09-29 17:45:00|714.8|714.2|715.1|714.5|715.1|714.5|714.6|714|188
1632937800000|2021-09-29 17:50:00|715.3|714.7|714.8|714.2|715.3|714.7|714.6|714|122
1632938100000|2021-09-29 17:55:00|714.7|714.1|715|714.4|715|714.4|714.6|714|178
1632938400000|2021-09-29 18:00:00|714.9|714.3|714.6|714|715.5|714.9|714.6|714|223
1632938700000|2021-09-29 18:05:00|714.7|714.1|715.5|714.9|715.8|715.2|713.6|713|777
1632939000000|2021-09-29 18:10:00|715|714.4|715.2|714.6|715.5|714.9|714.3|713.7|1799
1632939300000|2021-09-29 18:15:00|715.1|714.5|715.9|715.3|716.3|715.7|715.1|714.5|677
1632960000000|2021-09-30 00:00:00|715.6|715|716.1|715.5|716.3|715.7|714.8|714.2|128
1632960300000|2021-09-30 00:05:00|716.2|715.6|714.8|714.2|716.2|715.6|714.8|714.2|37
1632960600000|2021-09-30 00:10:00|714.7|714.1|714.2|713.6|714.8|714.2|714.2|713.6|21
1632960900000|2021-09-30 00:15:00|714.3|713.7|714.3|713.7|714.6|714|713.9|713.3|25
1632961200000|2021-09-30 00:20:00|714.4|713.8|714.6|714|714.6|714|714.3|713.7|9
1632961500000|2021-09-30 00:25:00|714.8|714.2|714.8|714.2|714.8|714.2|714.6|714|9
1632961800000|2021-09-30 00:30:00|714.7|714.1|714.1|713.5|714.8|714.2|714.1|713.5|22
1632962100000|2021-09-30 00:35:00|714.3|713.7|714.3|713.7|714.3|713.7|714.2|713.6|27
1632962400000|2021-09-30 00:40:00|714.1|713.5|714.3|713.7|714.3|713.7|714.1|713.5|1
1632962700000|2021-09-30 00:45:00|714.2|713.6|714.3|713.7|714.3|713.7|714.1|713.5|5
1632963000000|2021-09-30 00:50:00|714.5|713.9|714.3|713.7|714.6|714|714.3|713.7|5
1632963300000|2021-09-30 00:55:00|714.1|713.5|714.1|713.5|714.3|713.7|714.1|713.5|3
1632963600000|2021-09-30 01:00:00|714.2|713.6|714.1|713.5|714.2|713.6|713.9|713.3|11
1632963900000|2021-09-30 01:05:00|714.3|713.7|714|713.4|714.3|713.7|714|713.4|5
1632964200000|2021-09-30 01:10:00|714.1|713.5|714|713.4|714.1|713.5|714|713.4|6
1632964500000|2021-09-30 01:15:00|714.1|713.5|713.8|713.2|714.1|713.5|713.6|713|28
1632964800000|2021-09-30 01:20:00|713.7|713.1|713.8|713.2|714.1|713.5|713.7|713.1|4
1632965100000|2021-09-30 01:25:00|713.6|713|713.5|712.9|713.6|713|713.3|712.7|15
1632965400000|2021-09-30 01:30:00|713.6|713|713.8|713.2|713.8|713.2|713.6|713|13
1632965700000|2021-09-30 01:35:00|713.7|713.1|713.8|713.2|713.8|713.2|713.6|713|8
1632966000000|2021-09-30 01:40:00|713.6|713|713.6|713|713.6|713|713.6|713|5
1632966300000|2021-09-30 01:45:00|713.8|713.2|713.6|713|713.8|713.2|713.6|713|10
1632966600000|2021-09-30 01:50:00|713.8|713.2|713.8|713.2|713.8|713.2|713.6|713|4
1632966900000|2021-09-30 01:55:00|713.6|713|713.8|713.2|713.8|713.2|713.3|712.7|22
1632967200000|2021-09-30 02:00:00|713.7|713.1|713.8|713.2|713.8|713.2|713.6|713|3
1632967500000|2021-09-30 02:05:00|713.6|713|713.6|713|713.8|713.2|713.6|713|3
1632967800000|2021-09-30 02:10:00|713.8|713.2|713.8|713.2|713.9|713.3|713.6|713|12
1632968100000|2021-09-30 02:15:00|713.9|713.3|712.6|712|713.9|713.3|712.2|711.6|36
1632968400000|2021-09-30 02:20:00|712.7|712.1|712.8|712.2|713.1|712.5|712.7|712.1|28
1632968700000|2021-09-30 02:25:00|712.3|711.7|712.9|712.3|712.9|712.3|712.3|711.7|19
1632969000000|2021-09-30 02:30:00|712.8|712.2|712.8|712.2|712.8|712.2|712.6|712|6
1632969300000|2021-09-30 02:35:00|712.9|712.3|712.6|712|712.9|712.3|712.4|711.8|16
1632969600000|2021-09-30 02:40:00|712.5|711.9|712.6|712|712.6|712|712.4|711.8|6
1632969900000|2021-09-30 02:45:00|712.5|711.9|713.2|712.6|713.2|712.6|712.5|711.9|25
1632970200000|2021-09-30 02:50:00|713.1|712.5|713.7|713.1|713.7|713.1|713.1|712.5|45
1632970500000|2021-09-30 02:55:00|713.6|713|713.7|713.1|713.8|713.2|713.6|713|9
1632970800000|2021-09-30 03:00:00|713.6|713|713.3|712.7|713.6|713|713.3|712.7|20
1632971100000|2021-09-30 03:05:00|713.4|712.8|713.4|712.8|713.5|712.9|713.3|712.7|4
1632971400000|2021-09-30 03:10:00|713.6|713|713.6|713|713.6|713|713.6|713|2
1632971700000|2021-09-30 03:15:00|713.8|713.2|714.2|713.6|714.2|713.6|713.8|713.2|11
1632972000000|2021-09-30 03:20:00|713.9|713.3|713.8|713.2|713.9|713.3|713.8|713.2|5
1632972300000|2021-09-30 03:25:00|713.7|713.1|713.6|713|713.8|713.2|713.3|712.7|10
1632972600000|2021-09-30 03:30:00|713.5|712.9|713.6|713|713.7|713.1|713.4|712.8|5
1632972900000|2021-09-30 03:35:00|713.9|713.3|713.9|713.3|713.9|713.3|713.9|713.3|5
1632973200000|2021-09-30 03:40:00|714|713.4|713.9|713.3|714|713.4|713.9|713.3|5
1632973500000|2021-09-30 03:45:00|714|713.4|713.9|713.3|714.1|713.5|713.9|713.3|12
1632973800000|2021-09-30 03:50:00|||||||||1
1632974100000|2021-09-30 03:55:00|||||||||4
1632974400000|2021-09-30 04:00:00|713.8|713.2|713.6|713|713.9|713.3|713.6|713|5
1632974700000|2021-09-30 04:05:00|713.5|712.9|713.5|712.9|713.5|712.9|713.5|712.9|3
1632975000000|2021-09-30 04:10:00|713.6|713|713.6|713|713.6|713|713.6|713|5
1632975300000|2021-09-30 04:15:00|713.4|712.8|713.4|712.8|713.4|712.8|713.4|712.8|2
1632975600000|2021-09-30 04:20:00|||||||||1
1632976200000|2021-09-30 04:30:00|713.6|713|713.6|713|713.6|713|713.6|713|1
1632976800000|2021-09-30 04:40:00|713.7|713.1|713.9|713.3|713.9|713.3|713.7|713.1|9
1632977100000|2021-09-30 04:45:00|||||||||5
1632977400000|2021-09-30 04:50:00|714.1|713.5|714.1|713.5|714.1|713.5|713.9|713.3|12
1632977700000|2021-09-30 04:55:00|713.9|713.3|714.1|713.5|714.1|713.5|713.9|713.3|8
1632978000000|2021-09-30 05:00:00|||||||||3
1632978300000|2021-09-30 05:05:00|||||||||7
1632978600000|2021-09-30 05:10:00|||||||||1
1632978900000|2021-09-30 05:15:00|714|713.4|714.2|713.6|714.4|713.8|714|713.4|10
1632979200000|2021-09-30 05:20:00|714.1|713.5|713.6|713|714.1|713.5|713.6|713|17
1632979500000|2021-09-30 05:25:00|713.7|713.1|714.2|713.6|714.2|713.6|713.7|713.1|19
1632979800000|2021-09-30 05:30:00|714.1|713.5|714.1|713.5|714.2|713.6|714.1|713.5|7
1632980100000|2021-09-30 05:35:00|714.2|713.6|714.9|714.3|714.9|714.3|714.1|713.5|26
1632980400000|2021-09-30 05:40:00|714.8|714.2|714.9|714.3|715|714.4|714.6|714|10
1632980700000|2021-09-30 05:45:00|714.8|714.2|715.1|714.5|715.1|714.5|714.6|714|13
1632981000000|2021-09-30 05:50:00|715|714.4|714.6|714|715|714.4|714.6|714|9
1632981300000|2021-09-30 05:55:00|714.7|714.1|715.6|715|715.9|715.3|714.7|714.1|35
1632981600000|2021-09-30 06:00:00|715.5|714.9|715.4|714.8|715.6|715|715.4|714.8|8
1632981900000|2021-09-30 06:05:00|715.5|714.9|715.6|715|715.6|715|715.4|714.8|11
1632982200000|2021-09-30 06:10:00|715.7|715.1|716.4|715.8|716.6|716|715.5|714.9|123
1632982500000|2021-09-30 06:15:00|716.3|715.7|716.9|716.3|716.9|716.3|716.1|715.5|33
1632982800000|2021-09-30 06:20:00|716.6|716|716.4|715.8|716.6|716|716.4|715.8|19
1632983100000|2021-09-30 06:25:00|716.1|715.5|715.9|715.3|716.4|715.8|715.6|715|15
1632983400000|2021-09-30 06:30:00|715.8|715.2|715.9|715.3|715.9|715.3|715.6|715|5
1632983700000|2021-09-30 06:35:00|716|715.4|715.9|715.3|716.1|715.5|715.9|715.3|13
1632984000000|2021-09-30 06:40:00|715.8|715.2|716.4|715.8|716.4|715.8|715.6|715|14
1632984300000|2021-09-30 06:45:00|716.2|715.6|716.4|715.8|716.4|715.8|716.1|715.5|21
1632984600000|2021-09-30 06:50:00|716.2|715.6|716.1|715.5|716.4|715.8|716.1|715.5|8
1632984900000|2021-09-30 06:55:00|716.2|715.6|716.5|715.9|716.7|716.1|716.2|715.6|16
1632985200000|2021-09-30 07:00:00|716.6|716|716.4|715.8|716.8|716.2|716.2|715.6|30
1632985500000|2021-09-30 07:05:00|716.5|715.9|716.4|715.8|716.7|716.1|716.4|715.8|20
1632985800000|2021-09-30 07:10:00|716.2|715.6|715.8|715.2|716.2|715.6|715.4|714.8|34
1632986100000|2021-09-30 07:15:00|715.7|715.1|716.1|715.5|716.4|715.8|715.7|715.1|11
1632986400000|2021-09-30 07:20:00|716|715.4|717.1|716.5|717.4|716.8|716|715.4|53
1632986700000|2021-09-30 07:25:00|717.2|716.6|717|716.4|717.4|716.8|716.9|716.3|22
1632987000000|2021-09-30 07:30:00|717.1|716.5|717.2|716.6|717.4|716.8|717|716.4|12
1632987300000|2021-09-30 07:35:00|717.1|716.5|719|718.4|719.4|718.8|717.1|716.5|119
1632987600000|2021-09-30 07:40:00|718.9|718.3|719.4|718.8|719.4|718.8|718.6|718|30
1632987900000|2021-09-30 07:45:00|719.2|718.6|719.6|719|719.6|719|719.1|718.5|22
1632988200000|2021-09-30 07:50:00|719.5|718.9|719.4|718.8|719.6|719|719.4|718.8|38
1632988500000|2021-09-30 07:55:00|719.3|718.7|718.5|717.9|719.3|718.7|718.4|717.8|40
1632988800000|2021-09-30 08:00:00|718.4|717.8|718.6|718|718.7|718.1|718.4|717.8|10
1632989100000|2021-09-30 08:05:00|718.7|718.1|719.9|719.3|720.4|719.8|718.7|718.1|53
1632989400000|2021-09-30 08:10:00|719.8|719.2|719.3|718.7|719.9|719.3|719|718.4|33
1632989700000|2021-09-30 08:15:00|719.4|718.8|718.5|717.9|719.4|718.8|718.5|717.9|14
1632990000000|2021-09-30 08:20:00|718.6|718|719.6|719|719.6|719|718.5|717.9|25
1632990300000|2021-09-30 08:25:00|719.4|718.8|719.4|718.8|719.6|719|719.4|718.8|5
1632990600000|2021-09-30 08:30:00|719.5|718.9|719.5|718.9|719.6|719|719.4|718.8|13
1632990900000|2021-09-30 08:35:00|719.4|718.8|719.4|718.8|719.6|719|719.3|718.7|7
1632991200000|2021-09-30 08:40:00|719.3|718.7|719.5|718.9|719.6|719|719.3|718.7|9
1632991500000|2021-09-30 08:45:00|719.3|718.7|720.4|719.8|720.4|719.8|719.3|718.7|37
1632991800000|2021-09-30 08:50:00|720.3|719.7|720.4|719.8|720.6|720|720.3|719.7|79
1632992100000|2021-09-30 08:55:00|720.6|720|720.8|720.2|720.9|720.3|720.4|719.8|28
1632992400000|2021-09-30 09:00:00|720.7|720.1|719.1|718.5|720.7|720.1|719.1|718.5|22
1632992700000|2021-09-30 09:05:00|719.2|718.6|719.1|718.5|719.8|719.2|719.1|718.5|30
1632993000000|2021-09-30 09:10:00|719|718.4|718.4|717.8|719|718.4|718.4|717.8|29
1632993300000|2021-09-30 09:15:00|718.6|718|718.3|717.7|718.6|718|718.1|717.5|19
1632993600000|2021-09-30 09:20:00|718.2|717.6|718.6|718|718.9|718.3|718.2|717.6|39
1632993900000|2021-09-30 09:25:00|718.5|717.9|719|718.4|719.1|718.5|718.5|717.9|7
1632994200000|2021-09-30 09:30:00|719.1|718.5|718.6|718|719.1|718.5|718.4|717.8|11
1632994500000|2021-09-30 09:35:00|718.7|718.1|718.7|718.1|718.8|718.2|718.5|717.9|6
1632994800000|2021-09-30 09:40:00|718.6|718|718.8|718.2|718.8|718.2|718.6|718|2
1632995100000|2021-09-30 09:45:00|719|718.4|719.4|718.8|719.6|719|719|718.4|10
1632995400000|2021-09-30 09:50:00|719.5|718.9|720.1|719.5|720.1|719.5|719.4|718.8|17
1632995700000|2021-09-30 09:55:00|720.3|719.7|719.9|719.3|720.3|719.7|719.9|719.3|12
1632996000000|2021-09-30 10:00:00|719.8|719.2|718.9|718.3|719.8|719.2|718.9|718.3|39
1632996300000|2021-09-30 10:05:00|719|718.4|718.9|718.3|719.2|718.6|718.8|718.2|17
1632996600000|2021-09-30 10:10:00|718.8|718.2|719|718.4|719.1|718.5|718.6|718|4
1632996900000|2021-09-30 10:15:00|718.9|718.3|718.9|718.3|719.1|718.5|718.8|718.2|5
1632997200000|2021-09-30 10:20:00|719|718.4|718.1|717.5|719|718.4|718.1|717.5|16
1632997500000|2021-09-30 10:25:00|718.2|717.6|718.1|717.5|718.2|717.6|717.1|716.5|72
1632997800000|2021-09-30 10:30:00|718.2|717.6|717.6|717|718.2|717.6|717.4|716.8|25
1632998100000|2021-09-30 10:35:00|717.5|716.9|718.8|718.2|718.8|718.2|717.4|716.8|40
1632998400000|2021-09-30 10:40:00|719|718.4|719.3|718.7|719.4|718.8|718.9|718.3|9
1632998700000|2021-09-30 10:45:00|719.2|718.6|718.9|718.3|719.3|718.7|718.8|718.2|22
1632999000000|2021-09-30 10:50:00|719|718.4|719.1|718.5|719.6|719|719|718.4|20
1632999300000|2021-09-30 10:55:00|719|718.4|718.9|718.3|719.1|718.5|718.8|718.2|13
1632999600000|2021-09-30 11:00:00|||||||||12
1632999900000|2021-09-30 11:05:00|718.8|718.2|718.9|718.3|718.9|718.3|718.8|718.2|10
1633000200000|2021-09-30 11:10:00|719.1|718.5|719|718.4|719.1|718.5|719|718.4|16
1633000500000|2021-09-30 11:15:00|718.9|718.3|719.4|718.8|719.5|718.9|718.9|718.3|10
1633000800000|2021-09-30 11:20:00|719.5|718.9|718.9|718.3|719.5|718.9|718.9|718.3|5
1633001100000|2021-09-30 11:25:00|719|718.4|719.6|719|719.6|719|719|718.4|24
1633001400000|2021-09-30 11:30:00|719.9|719.3|719.7|719.1|719.9|719.3|719.6|719|262
1633001700000|2021-09-30 11:35:00|719.8|719.2|719.8|719.2|720.1|719.5|719.8|719.2|15
1633002000000|2021-09-30 11:40:00|719.6|719|719.1|718.5|719.6|719|718.8|718.2|31
1633002300000|2021-09-30 11:45:00|718.8|718.2|719.1|718.5|719.1|718.5|718.8|718.2|21
1633002600000|2021-09-30 11:50:00|719|718.4|718.8|718.2|719.1|718.5|718.8|718.2|10
1633002900000|2021-09-30 11:55:00|||||||||7
1633003200000|2021-09-30 12:00:00|719.1|718.5|719.1|718.5|719.3|718.7|718.8|718.2|68
1633003500000|2021-09-30 12:05:00|718.9|718.3|718.9|718.3|719.3|718.7|718.8|718.2|46
1633003800000|2021-09-30 12:10:00|718.8|718.2|718.6|718|719.1|718.5|718.6|718|42
1633004100000|2021-09-30 12:15:00|718.7|718.1|718.2|717.6|718.7|718.1|718.2|717.6|32
1633004400000|2021-09-30 12:20:00|718.1|717.5|718.6|718|718.8|718.2|717.9|717.3|93
1633004700000|2021-09-30 12:25:00|718.8|718.2|718.9|718.3|719.2|718.3|718.5|717.9|24
1633005000000|2021-09-30 12:30:00|718.8|718.2|719.4|718.8|719.6|719|718.8|718.2|115
1633005300000|2021-09-30 12:35:00|719.3|718.7|720.3|719.7|720.6|720|719.3|718.7|119
1633005600000|2021-09-30 12:40:00|720.5|719.9|720.3|719.7|720.6|720|720.1|719.5|108
1633008600000|2021-09-30 13:30:00|720|719.4|724.7|724.1|725.1|724.5|720|719.4|1589
1633008900000|2021-09-30 13:35:00|724.6|724|725.3|724.7|725.6|725|723.8|723.2|773
1633009200000|2021-09-30 13:40:00|725.5|724.9|724.5|723.9|725.7|725.1|724.2|723.6|475
1633009500000|2021-09-30 13:45:00|724.6|724|725.2|724.6|725.5|724.9|724.6|724|611
1633009800000|2021-09-30 13:50:00|725.3|724.7|724.2|723.6|725.5|724.9|724|723.4|561
1633010100000|2021-09-30 13:55:00|724.4|723.8|724.2|723.6|724.8|724.2|723.8|723.2|373
1633010400000|2021-09-30 14:00:00|724.3|723.7|723|722.4|724.5|723.9|722.3|721.7|585
1633010700000|2021-09-30 14:05:00|723.2|722.6|723.6|723|724.2|723.6|722.5|721.9|323
1633011000000|2021-09-30 14:10:00|723.7|723.1|724.2|723.6|724.4|723.8|723.5|722.9|166
1633011300000|2021-09-30 14:15:00|724.1|723.5|723.9|723.3|724.2|723.6|723.3|722.7|182
1633011600000|2021-09-30 14:20:00|724|723.4|722|721.4|724|723.4|722|721.4|318
1633011900000|2021-09-30 14:25:00|722.1|721.5|722.6|722|723.5|722.9|722|721.4|312
1633012200000|2021-09-30 14:30:00|722.5|721.9|722.3|721.7|722.9|722.3|721.7|721.1|219
1633012500000|2021-09-30 14:35:00|722.4|721.8|723|722.4|723.4|722.8|722.4|721.8|159
1633012800000|2021-09-30 14:40:00|722.9|722.3|723.5|722.9|723.7|723.1|722.7|722.1|240
1633013100000|2021-09-30 14:45:00|723.3|722.7|725|724.4|725.3|724.7|723.3|722.7|318
1633013400000|2021-09-30 14:50:00|725.1|724.5|723.5|722.9|725.2|724.6|723.3|722.7|294
1633013700000|2021-09-30 14:55:00|723.6|723|722.5|721.9|723.7|723.1|722.2|721.6|192
1633014000000|2021-09-30 15:00:00|722.7|722.1|723|722.4|723.4|722.8|722.7|722.1|186
1633014300000|2021-09-30 15:05:00|722.9|722.3|722.9|722.3|722.9|722.3|722.5|721.9|111
1633014600000|2021-09-30 15:10:00|723|722.4|722.2|721.6|723.3|722.7|721.5|720.9|192
1633014900000|2021-09-30 15:15:00|722|721.4|723.9|723.3|724|723.4|722|721.4|252
1633015200000|2021-09-30 15:20:00|724|723.4|726.6|726|726.6|726|723.2|722.6|591
1633015500000|2021-09-30 15:25:00|726.8|726.2|726.6|726|727.1|726.5|726.1|725.5|433
1633015800000|2021-09-30 15:30:00|726.5|725.9|726.7|726.1|727.6|727|726.4|725.8|524
1633016100000|2021-09-30 15:35:00|726.8|726.2|726.1|725.5|727|726.4|725.2|724.6|279
1633016400000|2021-09-30 15:40:00|726.2|725.6|725.2|724.6|726.6|726|725.1|724.5|291
1633016700000|2021-09-30 15:45:00|725|724.4|725.2|724.6|725.4|724.8|724.9|724.3|331
1633017000000|2021-09-30 15:50:00|725.3|724.7|726|725.4|726.4|725.8|724.9|724.3|423
1633017300000|2021-09-30 15:55:00|726.2|725.6|724.8|724.2|726.5|725.9|724.4|723.8|283
1633017600000|2021-09-30 16:00:00|725.1|724.1|730.8|729.8|736.9|736.2|709.5|708.2|4488
1633017900000|2021-09-30 16:05:00|730.5|729.9|732.3|731.7|734.7|734.1|727.8|727.2|1885
1633018200000|2021-09-30 16:10:00|732.2|731.6|730.5|729.9|734|733.4|729.6|729|1378
1633018500000|2021-09-30 16:15:00|730.6|730|728.9|728.3|731|730.4|727.7|727.1|1186
1633018800000|2021-09-30 16:20:00|728.8|728.2|726.3|725.7|729.6|729|725.9|725.3|830
1633019100000|2021-09-30 16:25:00|726.1|725.5|722.1|721.5|727.1|726.5|721.8|721.2|773
1633019400000|2021-09-30 16:30:00|722.2|721.6|726|725.4|726.3|725.7|720.6|720|1163
1633019700000|2021-09-30 16:35:00|725.9|725.3|727.8|727.2|728.6|728|725.9|725.3|731
1633020000000|2021-09-30 16:40:00|727.6|727|729.1|728.5|730.1|729.5|727.6|727|883
1633020300000|2021-09-30 16:45:00|728.9|728.3|731.6|731|731.6|731|728.8|728.2|423
1633020600000|2021-09-30 16:50:00|731.4|730.8|729.4|728.8|731.8|731.2|729.2|728.6|507
1633020900000|2021-09-30 16:55:00|729.6|729|730.4|729.8|730.4|729.8|729|728.4|459
1633021200000|2021-09-30 17:00:00|730.3|729.7|727.4|726.8|730.3|729.7|727.2|726.6|383
1633021500000|2021-09-30 17:05:00|727.7|727.1|727.7|727.1|728.2|727.6|727|726.4|309
1633021800000|2021-09-30 17:10:00|727.5|726.9|726.9|726.3|727.5|726.9|726.8|726.2|697
1633022100000|2021-09-30 17:15:00|727|726.4|726|725.4|728.6|728|725.9|725.3|575
1633022400000|2021-09-30 17:20:00|725.9|725.3|725.6|725|725.9|725.3|724.6|724|328
1633022700000|2021-09-30 17:25:00|725.4|724.8|725.9|725.3|726.1|725.5|725.4|724.8|281
1633023000000|2021-09-30 17:30:00|725.8|725.2|726.1|725.5|726.6|726|725.4|724.8|310
1633023300000|2021-09-30 17:35:00|725.9|725.3|726.4|725.8|726.7|726.1|725.5|724.9|299
1633023600000|2021-09-30 17:40:00|726.2|725.6|726.4|725.8|726.9|726.3|725.7|725.1|249
1633023900000|2021-09-30 17:45:00|726.8|726.2|726.9|726.3|726.9|726.3|726.2|725.6|195
1633024200000|2021-09-30 17:50:00|726.7|726.1|728.1|727.5|728.2|727.6|726.4|725.8|478
1633024500000|2021-09-30 17:55:00|728.2|727.6|728.4|727.8|728.6|728|727.7|727.1|426
1633024800000|2021-09-30 18:00:00|728.6|728|729|728.4|729.8|729.2|728.6|728|782
1633025100000|2021-09-30 18:05:00|729.1|728.5|730.1|729.5|731.4|730.8|729.1|728.5|840
1633025400000|2021-09-30 18:10:00|730|729.4|729.4|728.8|730.4|729.8|728.5|727.9|1586
1633025700000|2021-09-30 18:15:00|729.5|728.9|729.7|729.1|730.5|729.9|729.5|728.9|996
1633046400000|2021-10-01 00:00:00|730.1|729.5|729.8|729.2|730.2|729.6|727|726.4|255
1633046700000|2021-10-01 00:05:00|729.7|729.1|731|730.4|732.4|731.8|729.7|729.1|221
1633047000000|2021-10-01 00:10:00|730.9|730.3|732|731.4|732.4|731.8|730.7|730.1|77
1633047300000|2021-10-01 00:15:00|731.5|730.9|732.1|731.5|732.2|731.6|731.4|730.8|58
1633047600000|2021-10-01 00:20:00|732.2|731.6|732.1|731.5|732.2|731.6|731.4|730.8|64
1633047900000|2021-10-01 00:25:00|732|731.4|731.7|731.1|732.2|731.6|731.5|730.9|16
1633048200000|2021-10-01 00:30:00|732|731.4|732|731.4|732.9|732.3|732|731.4|41
1633048500000|2021-10-01 00:35:00|732.2|731.6|732.5|731.9|732.6|732|731.7|731.1|40
1633048800000|2021-10-01 00:40:00|732.6|732|732.8|732.2|732.8|732.2|732.5|731.9|27
1633049100000|2021-10-01 00:45:00|732.7|732.1|732.7|732.1|732.7|732.1|732.5|731.9|33
1633049400000|2021-10-01 00:50:00|732.6|732|733|732.4|733|732.4|732.5|731.9|28
1633049700000|2021-10-01 00:55:00|||||||||10
1633050000000|2021-10-01 01:00:00|733.1|732.5|733|732.4|733.1|732.5|733|732.4|33
1633050300000|2021-10-01 01:05:00|733.2|732.6|733|732.4|733.2|732.6|733|732.4|28
1633050600000|2021-10-01 01:10:00|733.2|732.6|733|732.4|734|733.4|733|732.4|66
1633050900000|2021-10-01 01:15:00|||||||||29
1633051200000|2021-10-01 01:20:00|733.1|732.5|733|732.4|733.2|732.6|733|732.4|24
1633051500000|2021-10-01 01:25:00|733.5|732.9|733.5|732.9|733.7|733.1|733.5|732.9|59
1633051800000|2021-10-01 01:30:00|733.6|733|733.7|733.1|733.7|733.1|733.5|732.9|11
1633052100000|2021-10-01 01:35:00|733.5|732.9|733.1|732.5|733.6|733|732.7|732.1|54
1633052400000|2021-10-01 01:40:00|733|732.4|733.2|732.6|733.3|732.7|732.6|732|53
1633052700000|2021-10-01 01:45:00|733.5|732.9|733.5|732.9|733.5|732.9|733.5|732.9|3
1633053000000|2021-10-01 01:50:00|733.4|732.8|733.5|732.9|733.5|732.9|733.3|732.7|20
1633053300000|2021-10-01 01:55:00|733.4|732.8|733|732.4|733.5|732.9|733|732.4|13
1633053600000|2021-10-01 02:00:00|||||||||2
1633053900000|2021-10-01 02:05:00|732.9|732.3|732.1|731.5|732.9|732.3|732.1|731.5|45
1633054200000|2021-10-01 02:10:00|732.2|731.6|732.8|732.2|733|732.4|732.2|731.6|72
1633054500000|2021-10-01 02:15:00|733|732.4|733.5|732.9|733.7|733.1|733|732.4|39
1633054800000|2021-10-01 02:20:00|733.4|732.8|733.3|732.7|733.4|732.8|733.2|732.6|7
1633055100000|2021-10-01 02:25:00|733.6|733|734|733.4|734.2|733.6|733.6|733|73
1633055400000|2021-10-01 02:30:00|733.9|733.3|733.5|732.9|733.9|733.3|733.5|732.9|8
1633055700000|2021-10-01 02:35:00|733.6|733|733.5|732.9|733.6|733|733.5|732.9|6
1633056000000|2021-10-01 02:40:00|733.7|733.1|733.5|732.9|733.7|733.1|733.3|732.7|8
1633056300000|2021-10-01 02:45:00|733.7|733.1|733.7|733.1|733.8|733.2|733.7|733.1|11
1633056600000|2021-10-01 02:50:00|733.5|732.9|733.5|732.9|733.8|733.2|733.5|732.9|5
1633056900000|2021-10-01 02:55:00|||||||||4
1633057200000|2021-10-01 03:00:00|733.6|733|733.5|732.9|733.6|733|733.5|732.9|2
1633057500000|2021-10-01 03:05:00|733.4|732.8|733.3|732.7|733.5|732.9|733.3|732.7|4
1633057800000|2021-10-01 03:10:00|733.4|732.8|733.3|732.7|733.5|732.9|733.3|732.7|5
1633058100000|2021-10-01 03:15:00|733.1|732.5|733|732.4|733.1|732.5|733|732.4|7
1633058400000|2021-10-01 03:20:00|732.8|732.2|733|732.4|733|732.4|732.7|732.1|4
1633058700000|2021-10-01 03:25:00|732.7|732.1|732.7|732.1|732.7|732.1|732.7|732.1|5
1633059000000|2021-10-01 03:30:00|733|732.4|733.3|732.7|733.5|732.9|733|732.4|11
1633059300000|2021-10-01 03:35:00|733.2|732.6|733.3|732.7|733.3|732.7|733|732.4|3
1633059600000|2021-10-01 03:40:00|733.5|732.9|733.3|732.7|733.5|732.9|733.1|732.5|6
1633059900000|2021-10-01 03:45:00|733.2|732.6|733|732.4|733.2|732.6|733|732.4|6
1633060200000|2021-10-01 03:50:00|732.8|732.2|732.8|732.2|732.8|732.2|732.8|732.2|10
1633060500000|2021-10-01 03:55:00|733|732.4|733.2|732.6|733.2|732.6|732.8|732.2|17
1633060800000|2021-10-01 04:00:00|733.1|732.5|733.2|732.6|733.2|732.6|732.8|732.2|10
1633061100000|2021-10-01 04:05:00|733|732.4|733.2|732.6|733.2|732.6|733|732.4|3
1633061400000|2021-10-01 04:10:00|733.5|732.9|733.3|732.7|733.5|732.9|733.2|732.6|17
1633061700000|2021-10-01 04:15:00|733.2|732.6|733|732.4|733.3|732.7|733|732.4|4
1633062000000|2021-10-01 04:20:00|||||||||3
1633062300000|2021-10-01 04:25:00|733.2|732.6|733.2|732.6|733.3|732.7|733|732.4|6
1633062600000|2021-10-01 04:30:00|733.1|732.5|732.8|732.2|733.1|732.5|732.7|732.1|6
1633062900000|2021-10-01 04:35:00|||||||||1
1633063200000|2021-10-01 04:40:00|733|732.4|733.2|732.6|733.2|732.6|733|732.4|6
1633063500000|2021-10-01 04:45:00|733.5|732.9|733.5|732.9|733.5|732.9|733.5|732.9|16
1633063800000|2021-10-01 04:50:00|733.6|733|733.7|733.1|733.7|733.1|733.6|733|8
1633064100000|2021-10-01 04:55:00|733.8|733.2|733.6|733|733.8|733.2|733.6|733|13
1633064400000|2021-10-01 05:00:00|733.5|732.9|733.2|732.6|733.6|733|733.2|732.6|8
1633064700000|2021-10-01 05:05:00|733.3|732.7|733.3|732.7|733.3|732.7|733.2|732.6|4
1633065000000|2021-10-01 05:10:00|733.2|732.6|733.5|732.9|733.5|732.9|733.2|732.6|3
1633065300000|2021-10-01 05:15:00|733.6|733|733.9|733.3|734|733.4|733.6|733|12
1633065600000|2021-10-01 05:20:00|733.7|733.1|733.5|732.9|733.7|733.1|733.5|732.9|6
1633065900000|2021-10-01 05:25:00|733.7|733.1|733.5|732.9|733.9|733.3|733.5|732.9|13
1633066200000|2021-10-01 05:30:00|733.4|732.8|733.4|732.8|733.5|732.9|733.3|732.7|10
1633066500000|2021-10-01 05:35:00|733.5|732.9|733.3|732.7|733.5|732.9|733.2|732.6|6
1633066800000|2021-10-01 05:40:00|733.4|732.8|733.4|732.8|733.5|732.9|733.4|732.8|9
1633067100000|2021-10-01 05:45:00|733.3|732.7|733.3|732.7|733.4|732.8|733.2|732.6|0
1633067400000|2021-10-01 05:50:00|733.4|732.8|733.5|732.9|733.5|732.9|733.4|732.8|4
1633067700000|2021-10-01 05:55:00|||||||||3
1633068000000|2021-10-01 06:00:00|733.7|733.1|735.4|734.8|735.5|734.9|733.7|733.1|57
1633068300000|2021-10-01 06:05:00|735.5|734.9|735.4|734.8|735.8|735.2|735.3|734.7|69
1633068600000|2021-10-01 06:10:00|735.3|734.7|735.8|735.2|735.9|735.3|735.3|734.7|93
1633068900000|2021-10-01 06:15:00|735.9|735.3|736.1|735.5|736.1|735.5|735.8|735.2|85
1633069200000|2021-10-01 06:20:00|736|735.4|736.1|735.5|736.1|735.5|735.9|735.3|54
1633069500000|2021-10-01 06:25:00|736.4|735.8|735.4|734.8|736.4|735.8|735.2|734.6|80
1633069800000|2021-10-01 06:30:00|735.6|735|735.7|735.1|736.2|735.6|735.6|735|24
1633070100000|2021-10-01 06:35:00|735.6|735|735.5|734.9|735.8|735.2|735.5|734.9|8
1633070400000|2021-10-01 06:40:00|735.4|734.8|736.2|735.6|736.2|735.6|735.4|734.8|16
1633070700000|2021-10-01 06:45:00|736.3|735.7|736.2|735.6|736.6|736|736.2|735.6|43
1633071000000|2021-10-01 06:50:00|736.4|735.8|736.5|735.9|736.5|735.9|736.2|735.6|27
1633071300000|2021-10-01 06:55:00|736.4|735.8|737.6|737|738.2|737.6|736.4|735.8|119
1633071600000|2021-10-01 07:00:00|737.5|736.9|736.4|735.8|737.5|736.9|736.4|735.8|50
1633071900000|2021-10-01 07:05:00|736.2|735.6|736.3|735.7|736.9|736.3|735.9|735.3|66
1633072200000|2021-10-01 07:10:00|736.2|735.6|736|735.4|736.4|735.8|735.7|735.1|16
1633072500000|2021-10-01 07:15:00|735.9|735.3|737|736.4|737.1|736.5|735.8|735.2|61
1633072800000|2021-10-01 07:20:00|736.9|736.3|737.4|736.8|737.4|736.8|736.8|736.2|89
1633073100000|2021-10-01 07:25:00|736.9|736.3|737.4|736.8|737.4|736.8|736.9|736.3|86
1633073400000|2021-10-01 07:30:00|737.3|736.7|738.6|738|738.6|738|736.9|736.3|97
1633073700000|2021-10-01 07:35:00|738.9|738.3|739.3|738.7|739.6|739|738.9|738.3|349
1633074000000|2021-10-01 07:40:00|739.2|738.6|739.5|738.9|740.7|740.1|739.2|738.6|157
1633074300000|2021-10-01 07:45:00|739.6|739|740.2|739.6|741.5|740.9|739.6|739|249
1633074600000|2021-10-01 07:50:00|740.3|739.7|740.7|740.1|740.8|740.2|739.9|739.3|73
1633074900000|2021-10-01 07:55:00|740.6|740|740.3|739.7|740.8|740.2|740.1|739.5|58
1633075200000|2021-10-01 08:00:00|740.2|739.6|739.7|739.1|740.3|739.7|739.1|738.5|94
1633075500000|2021-10-01 08:05:00|739.6|739|740.3|739.7|740.6|740|739.6|739|43
1633075800000|2021-10-01 08:10:00|740.1|739.5|739.6|739|740.1|739.5|739.3|738.7|50
1633076100000|2021-10-01 08:15:00|739.7|739.1|739.8|739.2|740.1|739.5|739.6|739|12
1633076400000|2021-10-01 08:20:00|739.9|739.3|739.7|739.1|740.1|739.5|739.6|739|40
1633076700000|2021-10-01 08:25:00|739.6|739|738.9|738.3|739.8|739.2|738.9|738.3|188
1633077000000|2021-10-01 08:30:00|739.1|738.5|738.3|737.7|739.1|738.5|738.3|737.7|108
1633077300000|2021-10-01 08:35:00|738.4|737.8|739.3|738.7|739.4|738.8|738.1|737.5|34
1633077600000|2021-10-01 08:40:00|739.5|738.9|739.9|739.3|740.1|739.5|739.4|738.7|61
1633077900000|2021-10-01 08:45:00|739.7|739.1|739.1|738.5|740.8|740.2|739.1|738.5|122
1633078200000|2021-10-01 08:50:00|739.2|738.6|737.7|737.1|739.7|739.1|737.7|737.1|80
1633078500000|2021-10-01 08:55:00|737.6|737|737.6|737|737.6|737|737.6|737|27
1633078800000|2021-10-01 09:00:00|737.7|737.1|738.4|737.8|738.7|738.1|737.6|737|45
1633079100000|2021-10-01 09:05:00|738.5|737.9|739.3|738.7|739.8|739.2|738.5|737.9|42
1633079400000|2021-10-01 09:10:00|739.4|738.8|739.8|739.2|739.8|739.2|739.4|738.8|23
1633079700000|2021-10-01 09:15:00|739.7|739.1|739.8|739.2|740.1|739.5|739.7|739.1|24
1633080000000|2021-10-01 09:20:00|740.1|739.5|739.9|739.3|740.3|739.7|739.9|739.3|26
1633080300000|2021-10-01 09:25:00|739.8|739.2|740.1|739.5|740.3|739.7|739.8|739.2|17
1633080600000|2021-10-01 09:30:00|739.9|739.3|739.9|739.3|739.9|739.3|739.5|738.9|29
1633080900000|2021-10-01 09:35:00|739.8|739.2|738.9|738.3|740.1|739.5|738.4|737.8|312
1633081200000|2021-10-01 09:40:00|739|738.4|739.5|738.9|739.6|739|738.6|738|46
1633081500000|2021-10-01 09:45:00|739.4|738.8|739.4|738.8|739.6|739|738.9|738.3|39
1633081800000|2021-10-01 09:50:00|739.3|738.7|739.8|739.2|740.1|739.5|739.3|738.7|16
1633082100000|2021-10-01 09:55:00|739.7|739.1|741.3|740.7|741.3|740.7|739.7|739.1|60
1633082400000|2021-10-01 10:00:00|741.2|740.6|742.6|742|743.4|742.8|741.2|740.6|237
1633082700000|2021-10-01 10:05:00|742.5|741.9|742.8|742.2|743.2|742.6|742.3|741.7|50
1633083000000|2021-10-01 10:10:00|742.7|742.1|742.7|742.1|742.8|742.2|742.5|741.9|24
1633083300000|2021-10-01 10:15:00|742.8|742.2|742.5|741.9|743|742.4|742.1|741.5|238
1633083600000|2021-10-01 10:20:00|742.4|741.8|742.1|741.5|742.7|742.1|741.8|741.2|132
1633083900000|2021-10-01 10:25:00|742.3|741.7|742.5|741.9|742.7|742.1|742.1|741.5|51
1633084200000|2021-10-01 10:30:00|742.6|742|742.8|742.2|743.1|742.5|742.6|742|74
1633084500000|2021-10-01 10:35:00|742.9|742.3|742.3|741.7|743.1|742.5|742.3|741.7|16
1633084800000|2021-10-01 10:40:00|742.4|741.8|742.5|741.9|742.8|742.2|742.3|741.7|22
1633085100000|2021-10-01 10:45:00|742.3|741.7|741.6|741|742.3|741.7|741.6|741|72
1633085400000|2021-10-01 10:50:00|741.3|740.7|741.2|740.6|741.6|741|741.1|740.5|99
1633085700000|2021-10-01 10:55:00|740.9|740.3|740.6|740|741.4|740.8|740.5|739.9|142
1633086000000|2021-10-01 11:00:00|740.5|739.9|740.9|740.3|741.1|740.5|740.4|739.8|53
1633086300000|2021-10-01 11:05:00|741.1|740.5|740.1|739.5|741.1|740.5|740.1|739.5|61
1633086600000|2021-10-01 11:10:00|739.9|739.3|739.9|739.3|739.9|739.3|739.6|739|110
1633086900000|2021-10-01 11:15:00|740|739.4|739.6|739|740.1|739.5|739.4|738.8|48
1633087200000|2021-10-01 11:20:00|739.4|738.8|739.9|739.3|740.3|739.7|739.4|738.8|54
1633087500000|2021-10-01 11:25:00|740|739.4|738.6|738|740|739.4|738.1|737.5|212
1633087800000|2021-10-01 11:30:00|738.5|737.9|740.6|740|740.6|740|738.5|737.9|53
1633088100000|2021-10-01 11:35:00|740.5|739.9|741|740.4|741.1|740.5|740.4|739.8|58
1633088400000|2021-10-01 11:40:00|740.9|740.3|741.9|741.3|742|741.4|740.9|740.3|68
1633088700000|2021-10-01 11:45:00|742|741.4|741.2|740.6|742|741.4|741|740.4|33
1633089000000|2021-10-01 11:50:00|741|740.4|740.8|740.2|741.2|740.6|740.3|739.7|65
1633089300000|2021-10-01 11:55:00|740.9|740.3|741.5|740.9|741.6|741|740.7|740.1|90
1633089600000|2021-10-01 12:00:00|741.4|740.8|741.1|740.5|741.5|740.9|741|740.4|50
1633089900000|2021-10-01 12:05:00|740.9|740.3|741.2|740.6|741.5|740.9|740.6|740|73
1633090200000|2021-10-01 12:10:00|741.1|740.5|741.2|740.6|741.2|740.6|740.6|740|59
1633090500000|2021-10-01 12:15:00|741.5|740.9|740.8|740.2|741.5|740.9|740.7|740.1|117
1633090800000|2021-10-01 12:20:00|741|740.4|741.5|740.9|741.5|740.9|740.8|740.2|36
1633091100000|2021-10-01 12:25:00|741.4|740.8|741.5|740.9|741.9|741.3|741.4|740.8|67
1633091400000|2021-10-01 12:30:00|741.4|740.8|742.1|741.5|742.2|741.6|741.4|740.8|92
1633091700000|2021-10-01 12:35:00|742.2|741.6|742.1|741.5|742.3|741.7|741.8|741.2|47
1633092000000|2021-10-01 12:40:00|742.2|741.6|741.4|740.8|742.2|741.6|741.4|740.8|98
1633095000000|2021-10-01 13:30:00|742.4|741.8|745.6|745|746.8|746.2|741.4|740.8|2021
1633095300000|2021-10-01 13:35:00|745.7|745.1|746.1|745.5|746.8|746.2|744.9|744.3|1085
1633095600000|2021-10-01 13:40:00|745.8|745.2|746.6|746|746.9|746.3|744.6|744|889
1633095900000|2021-10-01 13:45:00|746.4|745.8|747.7|747.1|748.1|747.5|745.9|745.3|747
1633096200000|2021-10-01 13:50:00|747.6|747|746.9|746.3|747.8|747.2|746.9|746.3|406
1633096500000|2021-10-01 13:55:00|746.8|746.2|748.5|747.9|748.6|748|746.8|746.2|540
1633096800000|2021-10-01 14:00:00|748.7|748.1|747.4|746.8|749.6|749|747.2|746.6|934
1633097100000|2021-10-01 14:05:00|747.3|746.7|745.3|744.7|747.4|746.8|744.9|744.3|723
1633097400000|2021-10-01 14:10:00|745.2|744.6|744.3|743.7|745.4|744.8|743.2|742.6|735
1633097700000|2021-10-01 14:15:00|744.4|743.8|746.7|746.1|746.7|746.1|744.1|743.5|787
1633098000000|2021-10-01 14:20:00|746.5|745.9|748.1|747.5|748.1|747.5|746.1|745.5|506
1633098300000|2021-10-01 14:25:00|747.9|747.3|747.7|747.1|748.3|747.7|747.2|746.6|407
1633098600000|2021-10-01 14:30:00|747.8|747.2|749.1|748.5|749.8|749.2|747.7|747.1|706
1633098900000|2021-10-01 14:35:00|749|748.4|748.6|748|749.6|749|748.4|747.8|737
1633099200000|2021-10-01 14:40:00|748.7|748.1|752.8|752.2|752.8|752.2|748.6|748|923
1633099500000|2021-10-01 14:45:00|752.7|752.1|753.6|753|754.1|753.5|752.1|751.5|708
1633099800000|2021-10-01 14:50:00|753.4|752.8|750.7|750.1|753.8|753.2|750.7|750.1|740
1633100100000|2021-10-01 14:55:00|750.9|750.3|752.2|751.6|752.6|752|750.9|750.3|369
1633100400000|2021-10-01 15:00:00|752.4|751.8|752.4|751.8|753.2|752.6|752|751.4|536
1633100700000|2021-10-01 15:05:00|752.5|751.9|750.9|750.3|753.2|752.6|750.7|750.1|328
1633101000000|2021-10-01 15:10:00|751.2|750.6|751.5|750.9|751.7|751.1|750.9|750.3|312
1633101300000|2021-10-01 15:15:00|751.4|750.8|752.7|752.1|753.1|752.5|750.8|750.2|541
1633101600000|2021-10-01 15:20:00|752.8|752.2|755.6|755|756.3|755.7|752.8|752.2|784
1633101900000|2021-10-01 15:25:00|755.8|755.2|756.8|756.2|757.5|756.9|755.3|754.7|623
1633102200000|2021-10-01 15:30:00|757|756.4|756.4|755.8|757.1|756.5|755.3|754.7|723
1633102500000|2021-10-01 15:35:00|756.3|755.7|756.6|756|757.1|756.5|756.3|755.7|615
1633102800000|2021-10-01 15:40:00|756.8|756.2|757.1|756.5|757.6|757|756.1|755.5|497
1633103100000|2021-10-01 15:45:00|757.3|756.7|754.9|754.3|757.3|756.7|754.9|754.3|402
1633103400000|2021-10-01 15:50:00|755|754.4|754.8|754.2|755.6|755|754.3|753.7|343
1633103700000|2021-10-01 15:55:00|754.6|754|754.7|754.1|754.9|754.3|754.1|753.5|267
1633104000000|2021-10-01 16:00:00|754.6|754|755.1|754.5|755.8|755.2|754.6|754|413
1633104300000|2021-10-01 16:05:00|755.2|754.6|755.6|755|756.1|755.5|755|754.4|214
1633104600000|2021-10-01 16:10:00|755.7|755.1|754.6|754|755.9|755.3|753.3|752.7|269
1633104900000|2021-10-01 16:15:00|754.7|754.1|754.1|753.5|755.1|754.5|753.9|753.3|398
1633105200000|2021-10-01 16:20:00|754.3|753.7|753.8|753.2|754.3|753.7|753.6|753|356
1633105500000|2021-10-01 16:25:00|753.9|753.3|754.9|754.3|754.9|754.3|752.8|752.2|409
1633105800000|2021-10-01 16:30:00|754.7|754.1|755.4|754.8|755.7|755.1|754.6|754|345
1633106100000|2021-10-01 16:35:00|755.6|755|756.9|756.3|757|756.4|755.6|755|263
1633106400000|2021-10-01 16:40:00|757.1|756.5|756.1|755.5|757.1|756.5|755.9|755.3|278
1633106700000|2021-10-01 16:45:00|756.3|755.7|755.2|754.6|756.4|755.8|754.9|754.3|157
1633107000000|2021-10-01 16:50:00|755.1|754.5|756.8|756.2|756.8|756.2|755.1|754.5|337
1633107300000|2021-10-01 16:55:00|756.7|756.1|757.6|757|757.6|757|756.7|756.1|326
1633107600000|2021-10-01 17:00:00|758|757.4|757.9|757.3|758.6|758|757.6|757|414
1633107900000|2021-10-01 17:05:00|758.1|757.5|758.8|758.2|758.8|758.2|758.1|757.5|223
1633108200000|2021-10-01 17:10:00|758.9|758.3|758.9|758.3|759.8|759.2|757.6|757|322
1633108500000|2021-10-01 17:15:00|759.1|758.5|759.4|758.8|759.6|759|759.1|758.5|235
1633108800000|2021-10-01 17:20:00|759.3|758.7|759.6|759|759.8|759.2|759.1|758.5|349
1633109100000|2021-10-01 17:25:00|759.8|759.2|758.4|757.8|759.8|759.2|758.2|757.6|337
1633109400000|2021-10-01 17:30:00|758.3|757.7|758.3|757.7|758.6|758|758.2|757.6|240
1633109700000|2021-10-01 17:35:00|758.2|757.6|758.2|757.6|758.6|758|757.4|756.8|211
1633110000000|2021-10-01 17:40:00|758.1|757.5|758.4|757.8|758.4|757.8|757.9|757.3|265
1633110300000|2021-10-01 17:45:00|758.3|757.7|758.1|757.5|758.4|757.8|758.1|757.5|229
1633110600000|2021-10-01 17:50:00|758.2|757.6|757.9|757.3|759.1|758.5|757.2|756.6|463
1633110900000|2021-10-01 17:55:00|757.8|757.2|759.1|758.5|759.3|758.7|757.7|757.1|335
1633111200000|2021-10-01 18:00:00|759|758.4|758.9|758.3|759.4|758.8|758.6|758|543
1633111500000|2021-10-01 18:05:00|759.1|758.5|757.3|756.7|759.7|759.1|757.3|756.7|1940
1633111800000|2021-10-01 18:10:00|757.5|756.9|759.4|758.8|760|759.4|757.5|756.9|3257
1633112100000|2021-10-01 18:15:00|759.3|758.7|762.2|761.6|762.5|761.9|759.2|758.6|1528
1633305600000|2021-10-04 00:00:00|759.3|758.7|759.8|759.2|760.9|760.3|758|757.4|329
1633305900000|2021-10-04 00:05:00|759.5|758.9|758.6|758|759.8|759.2|758.3|757.7|145
1633306200000|2021-10-04 00:10:00|758.5|757.9|757.7|757.1|758.9|758.3|757.6|757|200
1633306500000|2021-10-04 00:15:00|757.6|757|757.4|756.8|757.9|757.3|756.9|756.3|100
1633306800000|2021-10-04 00:20:00|757.1|756.5|757.7|757.1|758|757.4|757.1|756.5|44
1633307100000|2021-10-04 00:25:00|757.8|757.2|757|756.4|757.9|757.3|756.9|756.3|29
1633307400000|2021-10-04 00:30:00|757.4|756.8|756.9|756.3|757.4|756.8|756.6|756|26
1633307700000|2021-10-04 00:35:00|756.7|756.1|756.6|756|756.9|756.3|756.6|756|27
1633308000000|2021-10-04 00:40:00|756.7|756.1|756.4|755.8|756.7|756.1|756.3|755.7|20
1633308300000|2021-10-04 00:45:00|756.3|755.7|756.4|755.8|756.6|756|756|755.4|28
1633308600000|2021-10-04 00:50:00|756.6|756|756.6|756|756.6|756|756.4|755.8|30
1633308900000|2021-10-04 00:55:00|756.5|755.9|756.5|755.9|756.5|755.9|756.1|755.5|29
1633309200000|2021-10-04 01:00:00|756.1|755.5|756.2|755.6|756.4|755.8|756.1|755.5|22
1633309500000|2021-10-04 01:05:00|756.1|755.5|756.6|756|756.6|756|756|755.4|23
1633309800000|2021-10-04 01:10:00|756.4|755.8|756.7|756.1|756.7|756.1|756.3|755.7|18
1633310100000|2021-10-04 01:15:00|756.6|756|756.6|756|756.8|756.2|756.5|755.9|28
1633310400000|2021-10-04 01:20:00|756.7|756.1|756.9|756.3|756.9|756.3|756.6|756|20
1633310700000|2021-10-04 01:25:00|757.4|756.8|757.3|756.7|757.4|756.8|757.1|756.5|44
1633311000000|2021-10-04 01:30:00|757.2|756.6|756.6|756|757.3|756.7|756.6|756|28
1633311300000|2021-10-04 01:35:00|756.4|755.8|756.1|755.5|756.4|755.8|756.1|755.5|30
1633311600000|2021-10-04 01:40:00|756.2|755.6|756.4|755.8|756.4|755.8|756.2|755.6|6
1633311900000|2021-10-04 01:45:00|756.1|755.5|756.1|755.5|756.4|755.8|756.1|755.5|10
1633312200000|2021-10-04 01:50:00|755.9|755.3|755.4|754.8|755.9|755.3|755.4|754.8|21
1633312500000|2021-10-04 01:55:00|755.3|754.7|755.6|755|756|755.4|755.2|754.6|37
1633312800000|2021-10-04 02:00:00|755.5|754.9|755.5|754.9|755.7|755.1|755.2|754.6|43
1633313100000|2021-10-04 02:05:00|755.3|754.7|755|754.4|755.5|754.9|755|754.4|75
1633313400000|2021-10-04 02:10:00|755.2|754.6|755|754.4|755.3|754.7|755|754.4|93
1633313700000|2021-10-04 02:15:00|755.2|754.6|754.6|754|755.2|754.6|754.6|754|196
1633314000000|2021-10-04 02:20:00|754.5|753.9|754.5|753.9|754.8|754.2|754.3|753.7|32
1633314300000|2021-10-04 02:25:00|754.6|754|754.7|754.1|754.8|754.2|754.6|754|26
1633314600000|2021-10-04 02:30:00|754.9|754.3|755|754.4|755.1|754.5|754.7|754.1|15
1633314900000|2021-10-04 02:35:00|754.9|754.3|754.7|754.1|754.9|754.3|754.2|753.6|17
1633315200000|2021-10-04 02:40:00|754.5|753.9|754.5|753.9|754.8|754.2|754.3|753.7|48
1633315500000|2021-10-04 02:45:00|754.7|754.1|754.6|754|754.7|754.1|754.6|754|6
1633315800000|2021-10-04 02:50:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|7
1633316100000|2021-10-04 02:55:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1633316400000|2021-10-04 03:00:00|754.5|753.9|754.1|753.5|754.5|753.9|754.1|753.5|37
1633316700000|2021-10-04 03:05:00|754|753.4|753.8|753.2|754|753.4|753.8|753.2|24
1633317000000|2021-10-04 03:10:00|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|30
1633317300000|2021-10-04 03:15:00|753.7|753.1|754|753.4|754.3|753.7|753.7|753.1|33
1633317600000|2021-10-04 03:20:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|18
1633317900000|2021-10-04 03:25:00|||||||||9
1633318200000|2021-10-04 03:30:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|11
1633318500000|2021-10-04 03:35:00|753.8|753.2|754|753.4|754|753.4|753.8|753.2|4
1633318800000|2021-10-04 03:40:00|753.8|753.2|753.8|753.2|754|753.4|753.8|753.2|13
1633319100000|2021-10-04 03:45:00|753.7|753.1|753.6|753|753.8|753.2|753.5|752.9|18
1633319400000|2021-10-04 03:50:00|753.5|752.9|753.6|753|753.6|753|753.5|752.9|10
1633319700000|2021-10-04 03:55:00|753.8|753.2|753.6|753|753.8|753.2|753.5|752.9|26
1633320000000|2021-10-04 04:00:00|753.5|752.9|753.7|753.1|754|753.4|753.5|752.9|16
1633320300000|2021-10-04 04:05:00|754|753.4|753.7|753.1|754|753.4|753.7|753.1|33
1633320600000|2021-10-04 04:10:00|754|753.4|754|753.4|754|753.4|753.9|753.3|9
1633320900000|2021-10-04 04:15:00|||||||||8
1633321200000|2021-10-04 04:20:00|754.1|753.5|754|753.4|754.1|753.5|754|753.4|7
1633321500000|2021-10-04 04:25:00|||||||||2
1633321800000|2021-10-04 04:30:00|754.2|753.6|754.5|753.9|754.7|754.1|754.2|753.6|25
1633322100000|2021-10-04 04:35:00|754.4|753.8|754.7|754.1|754.7|754.1|754.4|753.8|2
1633322400000|2021-10-04 04:40:00|754.6|754|754.9|754.3|755|754.4|754.6|754|19
1633322700000|2021-10-04 04:45:00|755|754.4|755|754.4|755|754.4|754.9|754.3|2
1633323000000|2021-10-04 04:50:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|9
1633323300000|2021-10-04 04:55:00|755.1|754.5|755|754.4|755.1|754.5|755|754.4|0
1633323600000|2021-10-04 05:00:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|5
1633323900000|2021-10-04 05:05:00|||||||||7
1633324200000|2021-10-04 05:10:00|755.2|754.6|755.5|754.9|755.7|755.1|755.2|754.6|22
1633324500000|2021-10-04 05:15:00|||||||||2
1633324800000|2021-10-04 05:20:00|755.6|755|756|755.4|756.4|755.8|755.6|755|15
1633325100000|2021-10-04 05:25:00|755.9|755.3|756|755.4|756.2|755.6|755.7|755.1|10
1633325400000|2021-10-04 05:30:00|755.9|755.3|755.2|754.6|755.9|755.3|755.2|754.6|27
1633325700000|2021-10-04 05:35:00|755.3|754.7|755.2|754.6|755.5|754.9|755.2|754.6|10
1633326000000|2021-10-04 05:40:00|755.1|754.5|755|754.4|755.1|754.5|754.8|754.2|10
1633326300000|2021-10-04 05:45:00|754.9|754.3|755|754.4|755|754.4|754.9|754.3|22
1633326600000|2021-10-04 05:50:00|754.8|754.2|754.8|754.2|754.8|754.2|754.7|754.1|10
1633326900000|2021-10-04 05:55:00|754.7|754.1|754.7|754.1|754.8|754.2|754.7|754.1|8
1633327200000|2021-10-04 06:00:00|754.8|754.2|754.6|754|754.8|754.2|754.5|753.9|14
1633327500000|2021-10-04 06:05:00|754.5|753.9|754.7|754.1|754.7|754.1|754.4|753.8|11
1633327800000|2021-10-04 06:10:00|755|754.4|755|754.4|755|754.4|754.9|754.3|12
1633328100000|2021-10-04 06:15:00|754.5|753.9|755|754.4|755.2|754.6|754.5|753.9|31
1633328400000|2021-10-04 06:20:00|754.8|754.2|754.7|754.1|754.8|754.2|754.5|753.9|16
1633328700000|2021-10-04 06:25:00|754.8|754.2|755.3|754.7|755.4|754.8|754.7|754.1|18
1633329000000|2021-10-04 06:30:00|755.2|754.6|754.7|754.1|755.2|754.6|754.5|753.9|13
1633329300000|2021-10-04 06:35:00|754.6|754|754.7|754.1|754.7|754.1|754.6|754|6
1633329600000|2021-10-04 06:40:00|754.8|754.2|755|754.4|755.2|754.6|754.8|754.2|29
1633329900000|2021-10-04 06:45:00|754.7|754.1|754.7|754.1|755|754.4|754.5|753.9|29
1633330200000|2021-10-04 06:50:00|754.9|754.3|754.7|754.1|755.2|754.6|754.7|754.1|12
1633330500000|2021-10-04 06:55:00|754.9|754.3|755|754.4|755|754.4|754.9|754.3|18
1633330800000|2021-10-04 07:00:00|754.9|754.3|754.5|753.9|754.9|754.3|754|753.4|36
1633331100000|2021-10-04 07:05:00|754.7|754.1|754.5|753.9|754.9|754.3|754.5|753.9|22
1633331400000|2021-10-04 07:10:00|754.7|754.1|755|754.4|755.5|754.9|754.5|753.9|36
1633331700000|2021-10-04 07:15:00|755.1|754.5|754.7|754.1|755.5|754.9|754.5|753.9|14
1633332000000|2021-10-04 07:20:00|754.8|754.2|755.7|755.1|756|755.4|754.5|753.9|41
1633332300000|2021-10-04 07:25:00|755.6|755|756.3|755.7|756.8|756.2|755.6|755|89
1633332600000|2021-10-04 07:30:00|756.2|755.6|756|755.4|756.3|755.7|755.8|755.2|83
1633332900000|2021-10-04 07:35:00|756.2|755.6|756.7|756.1|757|756.4|756.2|755.6|25
1633333200000|2021-10-04 07:40:00|756.6|756|757|756.4|757.2|756.6|756.5|755.9|24
1633333500000|2021-10-04 07:45:00|756.9|756.3|758.7|758.1|758.8|758.2|756.7|756.1|107
1633333800000|2021-10-04 07:50:00|758.5|757.9|759.5|758.9|759.5|758.9|758.4|757.8|56
1633334100000|2021-10-04 07:55:00|759.2|758.6|760.1|759.5|760.5|759.9|759.2|758.6|283
1633334400000|2021-10-04 08:00:00|759.9|759.3|760.4|759.8|760.7|760.1|759.8|759.2|108
1633334700000|2021-10-04 08:05:00|760.5|759.9|760.2|759.6|760.8|760.2|760.1|759.5|67
1633335000000|2021-10-04 08:10:00|760.1|759.5|761.8|761.2|761.9|761.3|760.1|759.5|59
1633335300000|2021-10-04 08:15:00|762|761.4|763|762.4|763|762.4|761.4|760.8|227
1633335600000|2021-10-04 08:20:00|763.1|762.5|762.6|762|763.1|762.5|762.4|761.8|169
1633335900000|2021-10-04 08:25:00|762.5|761.9|762.4|761.8|762.7|762.1|762|761.4|47
1633336200000|2021-10-04 08:30:00|762.5|761.9|763.2|762.6|763.2|762.6|762.5|761.9|23
1633336500000|2021-10-04 08:35:00|763.1|762.5|762|761.4|763.3|762.7|762|761.4|24
1633336800000|2021-10-04 08:40:00|761.6|761|761.1|760.5|761.6|761|761|760.4|31
1633337100000|2021-10-04 08:45:00|761|760.4|763|762.4|763.5|762.9|760.9|760.3|118
1633337400000|2021-10-04 08:50:00|763.1|762.5|763|762.4|763.7|763.1|762.8|762.2|49
1633337700000|2021-10-04 08:55:00|762.9|762.3|761.6|761|762.9|762.3|761.6|761|39
1633338000000|2021-10-04 09:00:00|761.7|761.1|761.6|761|761.9|761.3|761.3|760.7|21
1633338300000|2021-10-04 09:05:00|761|760.4|760.2|759.6|761.7|761.1|760.2|759.6|132
1633338600000|2021-10-04 09:10:00|760.3|759.7|759.9|759.3|760.4|759.8|759.6|759|75
1633338900000|2021-10-04 09:15:00|759.8|759.2|760.2|759.6|761|760.4|759.8|759.2|46
1633339200000|2021-10-04 09:20:00|760.3|759.7|759.8|759.2|760.3|759.7|759.3|758.7|27
1633339500000|2021-10-04 09:25:00|760.1|759.5|760.1|759.5|760.2|759.6|760|759.4|11
1633339800000|2021-10-04 09:30:00|760.2|759.6|760.2|759.6|760.2|759.6|760|759.4|4
1633340100000|2021-10-04 09:35:00|760.1|759.5|760|759.4|760.2|759.6|760|759.4|10
1633340400000|2021-10-04 09:40:00|759.9|759.3|760.2|759.6|760.2|759.6|759.1|758.5|25
1633340700000|2021-10-04 09:45:00|760.1|759.5|758.5|757.9|760.1|759.5|758.5|757.9|66
1633341000000|2021-10-04 09:50:00|757.7|757.1|757.7|757.1|758.1|757.5|757.4|756.8|184
1633341300000|2021-10-04 09:55:00|757.8|757.2|758|757.4|758|757.4|757.6|757|72
1633341600000|2021-10-04 10:00:00|757.9|757.3|758.1|757.5|758.1|757.5|757.7|757.1|15
1633341900000|2021-10-04 10:05:00|758|757.4|757.9|757.3|758.3|757.7|757.4|756.8|60
1633342200000|2021-10-04 10:10:00|758|757.4|757.9|757.3|758.1|757.5|757.6|757|13
1633342500000|2021-10-04 10:15:00|758.2|757.6|759.2|758.6|759.6|759|758.2|757.6|18
1633342800000|2021-10-04 10:20:00|759.1|758.5|759.4|758.8|759.5|758.9|758.9|758.3|39
1633343100000|2021-10-04 10:25:00|759.3|758.7|759.6|759|759.6|759|758.5|757.9|13
1633343400000|2021-10-04 10:30:00|759.4|758.8|758.9|758.3|759.4|758.8|758.8|758.2|12
1633343700000|2021-10-04 10:35:00|758.8|758.2|759.2|758.6|759.4|758.8|758.7|758.1|19
1633344000000|2021-10-04 10:40:00|759.1|758.5|759.8|759.2|759.9|759.3|759.1|758.5|15
1633344300000|2021-10-04 10:45:00|759.7|759.1|759.4|758.8|759.8|759.2|759.4|758.8|9
1633344600000|2021-10-04 10:50:00|759.7|759.1|760.1|759.5|760.1|759.5|759.7|759.1|27
1633344900000|2021-10-04 10:55:00|760|759.4|760.7|760.1|760.8|760.2|760|759.4|42
1633345200000|2021-10-04 11:00:00|760.8|760.2|760.1|759.5|760.8|760.2|760.1|759.5|21
1633345500000|2021-10-04 11:05:00|760.3|759.7|760.4|759.8|760.6|760|760.2|759.6|20
1633345800000|2021-10-04 11:10:00|760.5|759.9|761.3|760.7|761.4|760.8|760.4|759.8|26
1633346100000|2021-10-04 11:15:00|761.1|760.5|760.4|759.8|761.1|760.5|760.4|759.8|44
1633346400000|2021-10-04 11:20:00|760.9|760.3|760.9|760.3|761.3|760.7|760.8|760.2|112
1633346700000|2021-10-04 11:25:00|760.7|760.1|762.9|762.3|763.1|762.5|760.7|760.1|124
1633347000000|2021-10-04 11:30:00|762.7|762.1|762.9|762.3|763.3|762.7|762.5|761.9|54
1633347300000|2021-10-04 11:35:00|763|762.4|763.5|762.9|763.5|762.9|762.2|761.6|119
1633347600000|2021-10-04 11:40:00|763.4|762.8|763|762.4|763.4|762.8|762.8|762.2|63
1633347900000|2021-10-04 11:45:00|762.9|762.3|763.1|762.5|763.8|763.2|762.8|762.2|58
1633348200000|2021-10-04 11:50:00|763|762.4|762.8|762.2|763.3|762.7|762.8|762.2|18
1633348500000|2021-10-04 11:55:00|763|762.4|763|762.4|763.3|762.7|762.8|762.2|27
1633348800000|2021-10-04 12:00:00|763.1|762.5|762.6|762|763.7|763.1|762.2|761.6|130
1633349100000|2021-10-04 12:05:00|762.5|761.9|761.9|761.3|762.5|761.9|761.3|760.7|87
1633349400000|2021-10-04 12:10:00|762|761.4|762.4|761.8|762.4|761.8|761.9|761.3|62
1633349700000|2021-10-04 12:15:00|762.3|761.7|761.4|760.8|762.4|761.8|760.5|759.9|115
1633350000000|2021-10-04 12:20:00|761.3|760.7|760.1|759.5|761.3|760.7|759.9|759.3|72
1633350300000|2021-10-04 12:25:00|759.9|759.3|760.9|760.3|760.9|760.3|759.4|758.8|78
1633350600000|2021-10-04 12:30:00|760.7|760.1|759.9|759.3|760.7|760.1|759.4|758.8|37
1633350900000|2021-10-04 12:35:00|760.1|759.5|760.3|759.7|760.4|759.8|759.9|759.3|34
1633351200000|2021-10-04 12:40:00|760.2|759.6|760.4|759.8|760.6|760|760.1|759.5|35
1633354200000|2021-10-04 13:30:00|762.7|762.1|765.9|765.3|768.3|767.7|762.1|761.5|2292
1633354500000|2021-10-04 13:35:00|765.6|765|763.1|762.5|765.7|765.1|762.2|761.6|857
1633354800000|2021-10-04 13:40:00|762.9|762.3|762.9|762.3|763.6|763|761.4|760.8|555
1633355100000|2021-10-04 13:45:00|763.1|762.5|762.3|761.7|763.6|763|761.9|761.3|902
1633355400000|2021-10-04 13:50:00|762.2|761.6|762.2|761.6|762.3|761.7|760.4|759.8|539
1633355700000|2021-10-04 13:55:00|762.1|761.5|760.5|759.9|762.2|761.6|759.7|759.1|606
1633356000000|2021-10-04 14:00:00|760.6|760|761|760.4|761.2|760.6|760|759.4|439
1633356300000|2021-10-04 14:05:00|761.2|760.6|764|763.4|764.1|763.5|760.5|759.9|455
1633356600000|2021-10-04 14:10:00|763.9|763.3|764.2|763.6|764.3|763.7|762.4|761.8|546
1633356900000|2021-10-04 14:15:00|763.9|763.3|764.7|764.1|764.9|764.3|763.8|763.2|485
1633357200000|2021-10-04 14:20:00|764.5|763.9|766.7|766.1|766.9|766.3|764.5|763.9|399
1633357500000|2021-10-04 14:25:00|766.9|766.3|767.4|766.8|767.4|766.8|766|765.4|562
1633357800000|2021-10-04 14:30:00|767|766.4|766.9|766.3|767.4|766.8|766.5|765.9|345
1633358100000|2021-10-04 14:35:00|766.7|766.1|764.2|763.6|767.2|766.6|764|763.4|526
1633358400000|2021-10-04 14:40:00|764.4|763.8|763|762.4|764.4|763.8|762.8|762.2|356
1633358700000|2021-10-04 14:45:00|763.2|762.6|762.5|761.9|763.2|762.6|762.3|761.7|373
1633359000000|2021-10-04 14:50:00|762.6|762|761.5|760.9|763.3|762.7|761.5|760.9|382
1633359300000|2021-10-04 14:55:00|761.3|760.7|761.2|760.6|761.3|760.7|760.5|759.9|275
1633359600000|2021-10-04 15:00:00|761.4|760.8|761.3|760.7|761.5|760.9|761.2|760.6|104
1633359900000|2021-10-04 15:05:00|761.5|760.9|763|762.4|763.2|762.6|761.4|760.8|214
1633360200000|2021-10-04 15:10:00|762.9|762.3|762|761.4|762.9|762.3|762|761.4|191
1633360500000|2021-10-04 15:15:00|762.2|761.6|761.8|761.2|762.5|761.9|761.5|760.9|188
1633360800000|2021-10-04 15:20:00|762|761.4|761.3|760.7|762|761.4|760.8|760.2|224
1633361100000|2021-10-04 15:25:00|761.4|760.8|761.1|760.5|761.4|760.8|761|760.4|183
1633361400000|2021-10-04 15:30:00|761.3|760.7|761.3|760.7|761.6|761|760.6|760|216
1633361700000|2021-10-04 15:35:00|761.1|760.5|760.6|760|761.1|760.5|760.5|759.9|352
1633362000000|2021-10-04 15:40:00|760.5|759.9|759.5|758.9|760.6|760|759.5|758.9|433
1633362300000|2021-10-04 15:45:00|759.1|758.5|760.8|760.2|761.1|760.5|759|758.4|331
1633362600000|2021-10-04 15:50:00|760.9|760.3|761.2|760.6|761.5|760.9|760.9|760.3|242
1633362900000|2021-10-04 15:55:00|761.3|760.7|762.1|761.5|762.1|761.5|761.1|760.5|201
1633363200000|2021-10-04 16:00:00|761.8|761.2|761.8|761.2|762.5|761.9|761.5|760.9|248
1633363500000|2021-10-04 16:05:00|762|761.4|761.8|761.2|762.1|761.5|761.7|761.1|139
1633363800000|2021-10-04 16:10:00|761.6|761|761.7|761.1|761.9|761.3|761.4|760.8|145
1633364100000|2021-10-04 16:15:00|761.4|760.8|761.7|761.1|761.9|761.3|761.4|760.8|197
1633364400000|2021-10-04 16:20:00|761.4|760.8|761.4|760.8|761.9|761.3|761.2|760.6|103
1633364700000|2021-10-04 16:25:00|761.2|760.6|761.9|761.3|761.9|761.3|761.2|760.6|125
1633365000000|2021-10-04 16:30:00|761.7|761.1|763.2|762.6|763.3|762.7|761.4|760.8|162
1633365300000|2021-10-04 16:35:00|762.9|762.3|762.1|761.5|763.2|762.6|761.4|760.8|290
1633365600000|2021-10-04 16:40:00|761.9|761.3|762.2|761.6|762.2|761.6|761.9|761.3|133
1633365900000|2021-10-04 16:45:00|762.1|761.5|761.3|760.7|762.3|761.7|761.2|760.6|216
1633366200000|2021-10-04 16:50:00|761.2|760.6|761.1|760.5|761.4|760.8|761.1|760.5|186
1633366500000|2021-10-04 16:55:00|760.9|760.3|760.3|759.7|761.4|760.8|760.2|759.6|405
1633366800000|2021-10-04 17:00:00|760.5|759.9|761.1|760.5|761.1|760.5|760.4|759.8|335
1633367100000|2021-10-04 17:05:00|760.9|760.3|761.3|760.7|761.4|760.8|760.9|760.3|139
1633367400000|2021-10-04 17:10:00|761.4|760.8|762.8|762.2|763.1|762.5|761.4|760.8|280
1633367700000|2021-10-04 17:15:00|762.7|762.1|762.1|761.5|762.7|762.1|761.6|761|153
1633368000000|2021-10-04 17:20:00|762|761.4|761.6|761|762.1|761.5|761.6|761|102
1633368300000|2021-10-04 17:25:00|761.8|761.2|761.3|760.7|761.8|761.2|761.1|760.5|146
1633368600000|2021-10-04 17:30:00|761.5|760.9|761.1|760.5|761.5|760.9|760.9|760.3|179
1633368900000|2021-10-04 17:35:00|761|760.4|761.9|761.3|762|761.4|761|760.4|129
1633369200000|2021-10-04 17:40:00|762|761.4|761.6|761|762.2|761.6|761.6|761|57
1633369500000|2021-10-04 17:45:00|761.7|761.1|761.5|760.9|761.8|761.2|761.3|760.7|136
1633369800000|2021-10-04 17:50:00|761.6|761|761.1|760.5|761.8|761.2|761.1|760.5|289
1633370100000|2021-10-04 17:55:00|760.9|760.3|762.6|762|762.8|762.2|760.9|760.3|270
1633370400000|2021-10-04 18:00:00|762.7|762.1|762.1|761.5|762.7|762.1|761.8|761.2|168
1633370700000|2021-10-04 18:05:00|761.9|761.3|760.3|759.7|762|761.4|760.3|759.7|289
1633371000000|2021-10-04 18:10:00|760.6|760|761.8|761.2|762.3|761.7|760.3|759.7|1298
1633371300000|2021-10-04 18:15:00|761.6|761|761.9|761.3|762.3|761.5|761.6|761|272
1633392000000|2021-10-05 00:00:00|761.3|760.7|760.9|760.3|762.1|761.5|760.9|760.3|174
1633392300000|2021-10-05 00:05:00|761.1|760.5|761.8|761.2|761.9|761.3|760.6|760|41
1633392600000|2021-10-05 00:10:00|762.4|761.8|762.1|761.5|762.4|761.8|761.6|761|19
1633392900000|2021-10-05 00:15:00|761.9|761.3|761.6|761|761.9|761.3|761.5|760.9|21
1633393200000|2021-10-05 00:20:00|761.5|760.9|761.5|760.9|762|761.4|761.4|760.8|187
1633393500000|2021-10-05 00:25:00|761.4|760.8|761.8|761.2|761.8|761.2|761.4|760.8|11
1633393800000|2021-10-05 00:30:00|761.5|760.9|760.8|760.2|761.5|760.9|760.5|759.9|44
1633394100000|2021-10-05 00:35:00|760.7|760.1|761.4|760.8|761.5|760.9|760.6|760|23
1633394400000|2021-10-05 00:40:00|761.5|760.9|761.7|761.1|761.7|761.1|761.3|760.7|49
1633394700000|2021-10-05 00:45:00|761.8|761.2|761.5|760.9|761.8|761.2|761.3|760.7|29
1633395000000|2021-10-05 00:50:00|761.6|761|761.8|761.2|762|761.4|761.5|760.9|20
1633395300000|2021-10-05 00:55:00|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|8
1633395600000|2021-10-05 01:00:00|761.5|760.9|761.9|761.3|761.9|761.3|761.5|760.9|13
1633395900000|2021-10-05 01:05:00|761.8|761.2|761.3|760.7|761.9|761.3|761.3|760.7|12
1633396200000|2021-10-05 01:10:00|761.5|760.9|761.5|760.9|761.5|760.9|761.4|760.8|13
1633396500000|2021-10-05 01:15:00|761.6|761|761.5|760.9|761.6|761|761.5|760.9|2
1633396800000|2021-10-05 01:20:00|||||||||4
1633397100000|2021-10-05 01:25:00|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|17
1633397400000|2021-10-05 01:30:00|762|761.4|761.5|760.9|762|761.4|761.5|760.9|16
1633397700000|2021-10-05 01:35:00|761.6|761|761.8|761.2|761.8|761.2|761.5|760.9|6
1633398000000|2021-10-05 01:40:00|762|761.4|761.8|761.2|762|761.4|761.8|761.2|7
1633398300000|2021-10-05 01:45:00|761.7|761.1|761.8|761.2|761.9|761.3|761.5|760.9|10
1633398600000|2021-10-05 01:50:00|761.6|761|761.5|760.9|761.8|761.2|761.5|760.9|12
1633398900000|2021-10-05 01:55:00|761.6|761|761.5|760.9|761.6|761|761.5|760.9|4
1633399200000|2021-10-05 02:00:00|761.4|760.8|761|760.4|761.4|760.8|761|760.4|9
1633399500000|2021-10-05 02:05:00|761.2|760.6|760.7|760.1|761.3|760.7|760.3|759.7|37
1633399800000|2021-10-05 02:10:00|760.6|760|759.7|759.1|760.6|760|759.2|758.6|130
1633400100000|2021-10-05 02:15:00|759.2|758.6|759.1|758.5|759.2|758.6|759|758.4|31
1633400400000|2021-10-05 02:20:00|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|12
1633400700000|2021-10-05 02:25:00|759.2|758.6|759.2|758.6|759.2|758.6|759.1|758.5|4
1633401000000|2021-10-05 02:30:00|759.1|758.5|759.2|758.6|759.2|758.6|759|758.4|6
1633401300000|2021-10-05 02:35:00|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|10
1633401600000|2021-10-05 02:40:00|759.4|758.8|759.4|758.8|759.4|758.8|759.3|758.7|3
1633401900000|2021-10-05 02:45:00|||||||||1
1633402200000|2021-10-05 02:50:00|759.7|759.1|759.6|759|759.7|759.1|759.4|758.8|14
1633402500000|2021-10-05 02:55:00|759.5|758.9|759.4|758.8|759.6|759|759.4|758.8|1
1633402800000|2021-10-05 03:00:00|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|8
1633403100000|2021-10-05 03:05:00|758.9|758.3|758.9|758.3|759.2|758.6|758.9|758.3|33
1633403400000|2021-10-05 03:10:00|759|758.4|758.7|758.1|759|758.4|758.7|758.1|7
1633403700000|2021-10-05 03:15:00|758.8|758.2|758.7|758.1|758.9|758.3|758.7|758.1|18
1633404000000|2021-10-05 03:20:00|758.4|757.8|758.7|758.1|758.7|758.1|758.4|757.8|8
1633404300000|2021-10-05 03:25:00|758.6|758|758.4|757.8|758.6|758|758.4|757.8|12
1633404600000|2021-10-05 03:30:00|758.5|757.9|758.7|758.1|758.9|758.3|758.5|757.9|12
1633404900000|2021-10-05 03:35:00|758.5|757.9|758.4|757.8|758.7|758.1|758.4|757.8|9
1633405200000|2021-10-05 03:40:00|758.5|757.9|758.4|757.8|758.6|758|758.4|757.8|8
1633405500000|2021-10-05 03:45:00|758.5|757.9|758.5|757.9|758.7|758.1|758.4|757.8|12
1633405800000|2021-10-05 03:50:00|758.6|758|758.9|758.3|758.9|758.3|758.6|758|9
1633406100000|2021-10-05 03:55:00|759|758.4|759.7|759.1|759.7|759.1|758.9|758.3|37
1633406400000|2021-10-05 04:00:00|759.6|759|759.2|758.6|759.7|759.1|759.2|758.6|20
1633406700000|2021-10-05 04:05:00|759.3|758.7|759.4|758.8|759.4|758.8|759.2|758.6|5
1633407000000|2021-10-05 04:10:00|759.3|758.7|759.4|758.8|759.4|758.8|759.2|758.6|16
1633407300000|2021-10-05 04:15:00|759.3|758.7|759.4|758.8|759.4|758.8|759.2|758.6|10
1633407600000|2021-10-05 04:20:00|759.2|758.6|759.2|758.6|759.3|758.7|759.2|758.6|6
1633407900000|2021-10-05 04:25:00|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|1
1633408200000|2021-10-05 04:30:00|759.4|758.8|759.4|758.8|759.7|759.1|759.2|758.6|14
1633408500000|2021-10-05 04:35:00|759.6|759|759.7|759.1|759.7|759.1|759.5|758.9|3
1633408800000|2021-10-05 04:40:00|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|1
1633409100000|2021-10-05 04:45:00|759.7|759.1|760.4|759.8|760.4|759.8|759.7|759.1|9
1633409400000|2021-10-05 04:50:00|759.9|759.3|760.2|759.6|760.4|759.8|759.9|759.3|12
1633409700000|2021-10-05 04:55:00|760.4|759.8|760.2|759.6|760.5|759.9|760.2|759.6|8
1633410000000|2021-10-05 05:00:00|759.9|759.3|760|759.4|760.2|759.6|759.9|759.3|2
1633410300000|2021-10-05 05:05:00|759.9|759.3|759.7|759.1|760|759.4|759.6|759|5
1633410600000|2021-10-05 05:10:00|759.5|758.9|759.7|759.1|759.9|759.3|759.4|758.8|21
1633410900000|2021-10-05 05:15:00|759.6|759|759.6|759|759.9|759.3|759.6|759|7
1633411200000|2021-10-05 05:20:00|759.4|758.8|759.3|758.7|759.4|758.8|759|758.4|12
1633411500000|2021-10-05 05:25:00|759.1|758.5|759.3|758.7|759.6|759|759.1|758.5|9
1633411800000|2021-10-05 05:30:00|759.2|758.6|758.8|758.2|759.2|758.6|758.8|758.2|25
1633412400000|2021-10-05 05:40:00|758.6|758|758.8|758.2|758.8|758.2|758.6|758|142
1633412700000|2021-10-05 05:45:00|758.9|758.3|758.8|758.2|758.9|758.3|758.8|758.2|1
1633413000000|2021-10-05 05:50:00|758.9|758.3|758.9|758.3|758.9|758.3|758.8|758.2|7
1633413300000|2021-10-05 05:55:00|758.8|758.2|759.1|758.5|759.1|758.5|758.8|758.2|0
1633413600000|2021-10-05 06:00:00|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|3
1633413900000|2021-10-05 06:05:00|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|6
1633414200000|2021-10-05 06:10:00|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|0
1633414500000|2021-10-05 06:15:00|759.6|759|759.6|759|759.6|759|759.2|758.6|12
1633414800000|2021-10-05 06:20:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|1
1633415100000|2021-10-05 06:25:00|760|759.4|760.3|759.7|760.6|760|760|759.4|21
1633415400000|2021-10-05 06:30:00|760.4|759.8|760.3|759.7|760.5|759.9|760.3|759.7|12
1633415700000|2021-10-05 06:35:00|760.6|760|760.3|759.7|760.6|760|760.3|759.7|25
1633416000000|2021-10-05 06:40:00|760.4|759.8|760.8|760.2|760.8|760.2|760.3|759.7|31
1633416300000|2021-10-05 06:45:00|761|760.4|761.1|760.5|761.1|760.5|761|760.4|11
1633416600000|2021-10-05 06:50:00|761.3|760.7|761.1|760.5|761.3|760.7|761.1|760.5|12
1633416900000|2021-10-05 06:55:00|761.2|760.6|761.1|760.5|761.3|760.7|761.1|760.5|22
1633417200000|2021-10-05 07:00:00|761|760.4|760.8|760.2|761|760.4|760.6|760|25
1633417500000|2021-10-05 07:05:00|760.7|760.1|760.3|759.7|760.8|760.2|760.3|759.7|43
1633417800000|2021-10-05 07:10:00|760.5|759.9|760.6|760|760.7|760.1|760.3|759.7|18
1633418100000|2021-10-05 07:15:00|760.5|759.9|760.6|760|760.8|760.2|760.5|759.9|12
1633418400000|2021-10-05 07:20:00|760.5|759.9|760.6|760|760.6|760|760.3|759.7|5
1633418700000|2021-10-05 07:25:00|760.5|759.9|760.6|760|760.6|760|760.3|759.7|27
1633419000000|2021-10-05 07:30:00|760.4|759.8|760.7|760.1|760.7|760.1|760.3|759.7|8
1633419300000|2021-10-05 07:35:00|760.6|760|760.6|760|760.6|760|760.3|759.7|1
1633419600000|2021-10-05 07:40:00|760.3|759.7|759.8|759.2|760.4|759.8|759.7|759.1|21
1633419900000|2021-10-05 07:45:00|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|17
1633420200000|2021-10-05 07:50:00|759.1|758.5|758.8|758.2|759.1|758.5|758.5|757.9|66
1633420500000|2021-10-05 07:55:00|758.7|758.1|758.6|758|758.8|758.2|758.6|758|45
1633420800000|2021-10-05 08:00:00|758.8|758.2|758.9|758.3|758.9|758.3|757.1|756.5|86
1633421100000|2021-10-05 08:05:00|758.8|758.2|758.7|758.1|758.9|758.3|758.4|757.8|51
1633421400000|2021-10-05 08:10:00|758.6|758|758.4|757.8|758.6|758|758.2|757.6|21
1633421700000|2021-10-05 08:15:00|758.3|757.7|758.4|757.8|758.6|758|758.3|757.7|10
1633422000000|2021-10-05 08:20:00|758.2|757.6|758.7|758.1|758.9|758.3|758.1|757.5|41
1633422300000|2021-10-05 08:25:00|758.6|758|758.7|758.1|758.9|758.3|758.4|757.8|11
1633422600000|2021-10-05 08:30:00|758.6|758|758.6|758|759.4|758.8|758.6|758|24
1633422900000|2021-10-05 08:35:00|758.8|758.2|758.4|757.8|758.8|758.2|758.4|757.8|17
1633423200000|2021-10-05 08:40:00|758.1|757.5|757.9|757.3|758.1|757.5|757.7|757.1|29
1633423500000|2021-10-05 08:45:00|758.2|757.6|758.2|757.6|758.4|757.8|757.9|757.3|21
1633423800000|2021-10-05 08:50:00|758.1|757.5|758.1|757.5|758.2|757.6|757.8|757.2|43
1633424100000|2021-10-05 08:55:00|758.2|757.6|757.7|757.1|758.2|757.6|757.7|757.1|16
1633424400000|2021-10-05 09:00:00|757.6|757|758|757.4|758.2|757.6|757.5|756.9|34
1633424700000|2021-10-05 09:05:00|758.1|757.5|757.5|756.9|758.2|757.6|757.5|756.9|35
1633425000000|2021-10-05 09:10:00|757.2|756.6|757|756.4|757.7|757.1|757|756.4|39
1633425300000|2021-10-05 09:15:00|756.8|756.2|756.1|755.5|756.8|756.2|756.1|755.5|273
1633425600000|2021-10-05 09:20:00|756|755.4|754.9|754.3|756|755.4|754.8|754.2|154
1633425900000|2021-10-05 09:25:00|754.6|754|753.1|752.5|754.7|754.1|753|752.4|221
1633426200000|2021-10-05 09:30:00|753|752.4|752.4|751.8|753.2|752.6|752.1|751.5|97
1633426500000|2021-10-05 09:35:00|752.5|751.9|752.6|752|752.8|752.2|751.6|751|149
1633426800000|2021-10-05 09:40:00|752.9|752.3|753.2|752.6|753.2|752.6|752.6|752|108
1633427100000|2021-10-05 09:45:00|753|752.4|752.9|752.3|753.2|752.6|752.6|752|24
1633427400000|2021-10-05 09:50:00|752.7|752.1|753.2|752.6|753.7|753.1|752.6|752|78
1633427700000|2021-10-05 09:55:00|753.1|752.5|753.7|753.1|753.7|753.1|752.9|752.3|48
1633428000000|2021-10-05 10:00:00|753.6|753|752.5|751.9|753.7|753.1|752.5|751.9|60
1633428300000|2021-10-05 10:05:00|752.7|752.1|752.9|752.3|752.9|752.3|752.7|752.1|47
1633428600000|2021-10-05 10:10:00|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|19
1633428900000|2021-10-05 10:15:00|752.4|751.8|752.4|751.8|752.4|751.8|752.1|751.5|119
1633429200000|2021-10-05 10:20:00|752.2|751.6|752|751.4|752.4|751.8|751.9|751.3|51
1633429500000|2021-10-05 10:25:00|752.1|751.5|751.3|750.7|752.2|751.6|751.1|750.5|47
1633429800000|2021-10-05 10:30:00|751.2|750.6|751.7|751.1|751.7|751.1|750.9|750.3|69
1633430100000|2021-10-05 10:35:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|34
1633430400000|2021-10-05 10:40:00|751.3|750.7|751.4|750.8|751.5|750.9|751.3|750.7|44
1633430700000|2021-10-05 10:45:00|751|750.4|751.3|750.7|751.4|750.8|751|750.4|19
1633431000000|2021-10-05 10:50:00|751.1|750.5|751.2|750.6|751.7|751.1|751.1|750.5|40
1633431300000|2021-10-05 10:55:00|751.1|750.5|750.9|750.3|751.1|750.5|750.4|749.8|65
1633431600000|2021-10-05 11:00:00|750.8|750.2|751.1|750.5|751.1|750.5|750.7|750.1|85
1633431900000|2021-10-05 11:05:00|751.3|750.7|751|750.4|751.5|750.9|750.6|750|127
1633432200000|2021-10-05 11:10:00|750.9|750.3|751|750.4|751|750.4|750.8|750.2|53
1633432500000|2021-10-05 11:15:00|751.2|750.6|751.4|750.8|751.6|751|751.2|750.6|45
1633432800000|2021-10-05 11:20:00|751.5|750.9|752.1|751.5|752.2|751.6|751.5|750.9|61
1633433100000|2021-10-05 11:25:00|751.9|751.3|752.3|751.7|752.3|751.7|751.8|751.2|63
1633433400000|2021-10-05 11:30:00|751.9|751.3|752.5|751.9|752.8|752.2|751.8|751.2|48
1633433700000|2021-10-05 11:35:00|752.6|752|752.8|752.2|753.1|752.5|752.6|752|44
1633434000000|2021-10-05 11:40:00|752.6|752|752.3|751.7|752.8|752.2|752.3|751.7|34
1633434300000|2021-10-05 11:45:00|752.4|751.8|752.6|752|753.1|752.5|752.4|751.8|59
1633434600000|2021-10-05 11:50:00|752.9|752.3|752.9|752.3|753.2|752.6|752.8|752.2|66
1633434900000|2021-10-05 11:55:00|752.8|752.2|753|752.4|753.1|752.5|752.1|751.5|71
1633435200000|2021-10-05 12:00:00|752.8|752.2|753.9|753.3|754.1|753.5|752.8|752.2|96
1633435500000|2021-10-05 12:05:00|754.1|753.5|754.4|753.8|754.4|753.8|753.9|753.3|162
1633435800000|2021-10-05 12:10:00|754.5|753.9|754.3|753.7|755|754.4|754.2|753.6|118
1633436100000|2021-10-05 12:15:00|754.4|753.8|754.1|753.5|754.9|754.3|753.8|753.2|121
1633436400000|2021-10-05 12:20:00|753.9|753.3|753.9|753.3|754.1|753.5|753.4|752.8|89
1633436700000|2021-10-05 12:25:00|753.7|753.1|755.2|754.6|755.3|754.7|753.6|753|103
1633437000000|2021-10-05 12:30:00|755.1|754.5|755.9|755.3|755.9|755.3|755.1|754.5|93
1633437300000|2021-10-05 12:35:00|756.1|755.5|755.4|754.8|756.4|755.8|755.3|754.7|107
1633437600000|2021-10-05 12:40:00|755.1|754.5|755.4|754.8|755.5|754.9|754.9|754.3|107
1633440600000|2021-10-05 13:30:00|756.9|756.3|753.5|752.9|757.1|756.5|752.7|752.1|1931
1633440900000|2021-10-05 13:35:00|753.7|753.1|755.5|754.9|755.5|754.9|752.5|751.9|677
1633441200000|2021-10-05 13:40:00|755.7|755.1|756.5|755.9|756.5|755.9|755|754.4|605
1633441500000|2021-10-05 13:45:00|756.6|756|758.7|758.1|759|758.4|756.5|755.9|682
1633441800000|2021-10-05 13:50:00|758.5|757.9|757.7|757.1|759|758.4|757.2|756.6|495
1633442100000|2021-10-05 13:55:00|757.8|757.2|758.9|758.3|759|758.4|757.7|757.1|306
1633442400000|2021-10-05 14:00:00|758.7|758.1|756.7|756.1|758.7|758.1|755.7|755.1|323
1633442700000|2021-10-05 14:05:00|756.6|756|755.6|755|756.6|756|755.2|754.6|333
1633443000000|2021-10-05 14:10:00|755.9|755.3|754.6|754|755.9|755.3|754.4|753.8|664
1633443300000|2021-10-05 14:15:00|754.8|754.2|754.4|753.8|755.6|755|754.4|753.8|256
1633443600000|2021-10-05 14:20:00|754.1|753.5|754.7|754.1|754.9|754.3|754|753.4|277
1633443900000|2021-10-05 14:25:00|754.5|753.9|756.3|755.7|756.3|755.7|754.4|753.8|289
1633444200000|2021-10-05 14:30:00|756.4|755.8|755.2|754.6|757.9|757.3|755|754.4|332
1633444500000|2021-10-05 14:35:00|755.4|754.8|755.2|754.6|755.5|754.9|754.2|753.6|338
1633444800000|2021-10-05 14:40:00|755|754.4|756.6|756|756.6|756|754.7|754.1|262
1633445100000|2021-10-05 14:45:00|756.4|755.8|756.2|755.6|757.2|756.6|755.9|755.3|339
1633445400000|2021-10-05 14:50:00|756.4|755.8|754.4|753.8|756.5|755.9|754.4|753.8|438
1633445700000|2021-10-05 14:55:00|754.6|754|756.6|756|756.7|756.1|753.5|752.9|427
1633446000000|2021-10-05 15:00:00|756.7|756.1|756.6|756|757.1|756.5|755.8|755.2|240
1633446300000|2021-10-05 15:05:00|756.9|756.3|757.8|757.2|757.9|757.3|755.9|755.3|241
1633446600000|2021-10-05 15:10:00|757.7|757.1|757.6|757|758.1|757.5|757.1|756.5|197
1633446900000|2021-10-05 15:15:00|757.8|757.2|758.1|757.5|758.4|757.8|757.1|756.5|181
1633447200000|2021-10-05 15:20:00|757.9|757.3|759.1|758.5|759.4|758.8|757.4|756.8|372
1633447500000|2021-10-05 15:25:00|759.4|758.8|757.1|756.5|759.8|759.2|757.1|756.5|322
1633447800000|2021-10-05 15:30:00|757.3|756.7|758.6|758|758.7|758.1|757.3|756.7|200
1633448100000|2021-10-05 15:35:00|758.3|757.7|758.1|757.5|759.1|758.5|757.8|757.2|192
1633448400000|2021-10-05 15:40:00|757.9|757.3|756.1|755.5|757.9|757.3|756.1|755.5|175
1633448700000|2021-10-05 15:45:00|755.9|755.3|755.3|754.7|756|755.4|755.1|754.5|291
1633449000000|2021-10-05 15:50:00|755.1|754.5|754.9|754.3|755.6|755|754.7|754.1|139
1633449300000|2021-10-05 15:55:00|754.8|754.2|753.7|753.1|754.8|754.2|753.7|753.1|181
1633449600000|2021-10-05 16:00:00|753.8|753.2|755.2|754.6|755.2|754.6|753.7|753.1|267
1633449900000|2021-10-05 16:05:00|755|754.4|754.9|754.3|755.9|755.3|754.9|754.3|152
1633450200000|2021-10-05 16:10:00|755|754.4|754|753.4|755|754.4|754|753.4|150
1633450500000|2021-10-05 16:15:00|753.7|753.1|753.7|753.1|754.2|753.6|753.4|752.8|133
1633450800000|2021-10-05 16:20:00|753.9|753.3|753.2|752.6|754|753.4|753.2|752.6|156
1633451100000|2021-10-05 16:25:00|753.4|752.8|753.2|752.6|753.5|752.9|753.2|752.6|139
1633451400000|2021-10-05 16:30:00|753|752.4|753.4|752.8|753.7|753.1|752.9|752.3|372
1633451700000|2021-10-05 16:35:00|753.5|752.9|752.2|751.6|753.6|753|752.2|751.6|361
1633452000000|2021-10-05 16:40:00|752.4|751.8|752.4|751.8|753.2|752.6|752.2|751.6|211
1633452300000|2021-10-05 16:45:00|752.3|751.7|751.9|751.3|752.5|751.9|751.7|751.1|145
1633452600000|2021-10-05 16:50:00|752|751.4|751.9|751.3|752.2|751.6|751.7|751.1|95
1633452900000|2021-10-05 16:55:00|752|751.4|752.4|751.8|752.8|752.2|751.7|751.1|170
1633453200000|2021-10-05 17:00:00|752.3|751.7|752.4|751.8|752.4|751.8|751.6|751|241
1633453500000|2021-10-05 17:05:00|752.3|751.7|752.6|752|752.7|752.1|752.3|751.7|119
1633453800000|2021-10-05 17:10:00|752.5|751.9|752|751.4|752.7|752.1|751.8|751.2|425
1633454100000|2021-10-05 17:15:00|751.8|751.2|751.8|751.2|752.2|751.6|751.6|751|247
1633454400000|2021-10-05 17:20:00|751.6|751|751.8|751.2|752.1|751.5|751.4|750.8|207
1633454700000|2021-10-05 17:25:00|752|751.4|752.8|752.2|752.8|752.2|752|751.4|91
1633455000000|2021-10-05 17:30:00|752.7|752.1|753.3|752.7|753.6|753|752.5|751.9|217
1633455300000|2021-10-05 17:35:00|753.4|752.8|752.4|751.8|753.4|752.8|752.4|751.8|174
1633455600000|2021-10-05 17:40:00|752.5|751.9|753|752.4|753.1|752.5|752.5|751.9|210
1633455900000|2021-10-05 17:45:00|752.8|752.2|751.4|750.8|752.9|752.3|751.3|750.7|275
1633456200000|2021-10-05 17:50:00|751.3|750.7|751.5|750.9|752|751.4|751.3|750.7|224
1633456500000|2021-10-05 17:55:00|751.6|751|751.5|750.9|751.7|751.1|751|750.4|209
1633456800000|2021-10-05 18:00:00|751.3|750.7|750.5|749.9|751.8|751.2|750.3|749.7|355
1633457100000|2021-10-05 18:05:00|750.4|749.8|750.8|750.2|751.7|751.1|750.4|749.8|382
1633457400000|2021-10-05 18:10:00|750.7|750.1|750|749.4|752.2|751.6|750|749.4|1803
1633457700000|2021-10-05 18:15:00|749.9|749.3|750.9|750.3|750.9|750.3|749.5|748.9|693
1633478400000|2021-10-06 00:00:00|751.1|750.5|752.6|752|753.5|752.9|750.8|750.1|313
1633478700000|2021-10-06 00:05:00|752.3|751.7|753.1|752.5|753.1|752.5|752|751.4|59
1633479000000|2021-10-06 00:10:00|753.2|752.6|752.8|752.2|753.3|752.7|752.8|752.2|25
1633479300000|2021-10-06 00:15:00|753.1|752.5|753.3|752.7|753.4|752.8|752.6|752|30
1633479600000|2021-10-06 00:20:00|753.1|752.5|753.6|753|753.6|753|753.1|752.5|8
1633479900000|2021-10-06 00:25:00|753.3|752.7|753.3|752.7|753.6|753|753.3|752.7|11
1633480200000|2021-10-06 00:30:00|753.2|752.6|753.8|753.2|754.1|753.5|753.1|752.5|39
1633480500000|2021-10-06 00:35:00|753.7|753.1|753.6|753|753.8|753.2|753.3|752.7|19
1633480800000|2021-10-06 00:40:00|753.8|753.2|753.3|752.7|753.8|753.2|753.3|752.7|12
1633481100000|2021-10-06 00:45:00|753.5|752.9|752.8|752.2|753.6|753|752.8|752.2|31
1633481400000|2021-10-06 00:50:00|753|752.4|753.3|752.7|753.3|752.7|753|752.4|18
1633481700000|2021-10-06 00:55:00|753.2|752.6|753.3|752.7|753.3|752.7|753.1|752.5|7
1633482000000|2021-10-06 01:00:00|753.2|752.6|753.4|752.8|753.4|752.8|752.8|752.2|15
1633482300000|2021-10-06 01:05:00|753.1|752.5|753.1|752.5|753.3|752.7|752.9|752.3|14
1633482600000|2021-10-06 01:10:00|753.2|752.6|753.4|752.8|753.4|752.8|753.1|752.5|8
1633482900000|2021-10-06 01:15:00|753.6|753|753.6|753|753.6|753|753.6|753|10
1633483200000|2021-10-06 01:20:00|753.5|752.9|753.6|753|753.9|753.3|753.4|752.8|76
1633483500000|2021-10-06 01:25:00|753.7|753.1|753.4|752.8|753.9|753.3|753.4|752.8|15
1633483800000|2021-10-06 01:30:00|||||||||9
1633484100000|2021-10-06 01:35:00|||||||||14
1633484400000|2021-10-06 01:40:00|753.6|753|753.6|753|753.6|753|753.6|753|17
1633484700000|2021-10-06 01:45:00|753.4|752.8|752.2|751.6|753.7|753.1|752.1|751.5|434
1633485000000|2021-10-06 01:50:00|752.1|751.5|751.6|751|752.1|751.5|751.5|750.9|17
1633485300000|2021-10-06 01:55:00|751.5|750.9|752.3|751.7|752.5|751.9|751.5|750.9|25
1633485600000|2021-10-06 02:00:00|752.2|751.6|752.5|751.9|752.6|752|752.2|751.6|6
1633485900000|2021-10-06 02:05:00|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|8
1633486200000|2021-10-06 02:10:00|752.7|752.1|752.7|752.1|753|752.4|752.5|751.9|22
1633486500000|2021-10-06 02:15:00|752.8|752.2|753|752.4|753|752.4|752.7|752.1|9
1633486800000|2021-10-06 02:20:00|753.1|752.5|753.2|752.6|753.2|752.6|753|752.4|5
1633487100000|2021-10-06 02:25:00|753|752.4|753.2|752.6|753.2|752.6|753|752.4|13
1633487400000|2021-10-06 02:30:00|753.3|752.7|753.3|752.7|753.4|752.8|753.2|752.6|2
1633487700000|2021-10-06 02:35:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|7
1633488000000|2021-10-06 02:40:00|753.3|752.7|753.5|752.9|753.7|753.1|753.3|752.7|33
1633488300000|2021-10-06 02:45:00|753.4|752.8|753.4|752.8|753.4|752.8|753.2|752.6|18
1633488600000|2021-10-06 02:50:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|10
1633488900000|2021-10-06 02:55:00|753.4|752.8|753.6|753|753.7|753.1|753.3|752.7|9
1633489200000|2021-10-06 03:00:00|753.5|752.9|753.5|752.9|753.7|753.1|753.5|752.9|8
1633489500000|2021-10-06 03:05:00|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|24
1633489800000|2021-10-06 03:10:00|754|753.4|754.2|753.6|754.2|753.6|754|753.4|28
1633490100000|2021-10-06 03:15:00|754.3|753.7|754.5|753.9|754.7|754.1|754.3|753.7|21
1633490400000|2021-10-06 03:20:00|||||||||6
1633490700000|2021-10-06 03:25:00|754.4|753.8|754|753.4|754.4|753.8|754|753.4|22
1633491000000|2021-10-06 03:30:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|5
1633491300000|2021-10-06 03:35:00|754.3|753.7|754.2|753.6|754.5|753.9|754.2|753.6|4
1633491600000|2021-10-06 03:40:00|||||||||1
1633491900000|2021-10-06 03:45:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|7
1633492200000|2021-10-06 03:50:00|||||||||5
1633492500000|2021-10-06 03:55:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|9
1633492800000|2021-10-06 04:00:00|||||||||7
1633493100000|2021-10-06 04:05:00|754.5|753.9|754.2|753.6|754.5|753.9|754.2|753.6|11
1633493400000|2021-10-06 04:10:00|754.1|753.5|754|753.4|754.2|753.6|754|753.4|5
1633493700000|2021-10-06 04:15:00|||||||||7
1633494000000|2021-10-06 04:20:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1633494300000|2021-10-06 04:25:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1633494600000|2021-10-06 04:30:00|753.3|752.7|752.7|752.1|753.3|752.7|752.7|752.1|19
1633494900000|2021-10-06 04:35:00|752.9|752.3|752.8|752.2|753|752.4|752.7|752.1|6
1633495200000|2021-10-06 04:40:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1633495500000|2021-10-06 04:45:00|752.8|752.2|753.5|752.9|753.5|752.9|752.8|752.2|11
1633495800000|2021-10-06 04:50:00|||||||||3
1633496100000|2021-10-06 04:55:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|4
1633496400000|2021-10-06 05:00:00|753.4|752.8|753.2|752.6|753.5|752.9|753.2|752.6|5
1633496700000|2021-10-06 05:05:00|||||||||6
1633497000000|2021-10-06 05:10:00|753.4|752.8|753.4|752.8|753.6|753|753.3|752.7|10
1633497300000|2021-10-06 05:15:00|753.3|752.7|753.5|752.9|753.5|752.9|753.3|752.7|3
1633497600000|2021-10-06 05:20:00|753.6|753|753.7|753.1|754.3|753.7|753.6|753|52
1633497900000|2021-10-06 05:25:00|||||||||2
1633498200000|2021-10-06 05:30:00|753.5|752.9|753.2|752.6|753.6|753|753.2|752.6|4
1633498500000|2021-10-06 05:35:00|||||||||5
1633498800000|2021-10-06 05:40:00|753.1|752.5|753.2|752.6|753.2|752.6|753.1|752.5|3
1633499100000|2021-10-06 05:45:00|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|6
1633499400000|2021-10-06 05:50:00|753|752.4|752.7|752.1|753|752.4|752.7|752.1|6
1633499700000|2021-10-06 05:55:00|752.5|751.9|752.2|751.6|752.5|751.9|752.2|751.6|9
1633500000000|2021-10-06 06:00:00|752.3|751.7|752.5|751.9|752.5|751.9|752.2|751.6|7
1633500300000|2021-10-06 06:05:00|||||||||1
1633500600000|2021-10-06 06:10:00|752.7|752.1|753.5|752.9|753.7|753.1|752.7|752.1|24
1633500900000|2021-10-06 06:15:00|753.6|753|754|753.4|754|753.4|753.5|752.9|19
1633501200000|2021-10-06 06:20:00|754.1|753.5|754.2|753.6|754.2|753.6|754|753.4|15
1633501500000|2021-10-06 06:25:00|754.1|753.5|753.2|752.6|754.1|753.5|753.2|752.6|21
1633501800000|2021-10-06 06:30:00|753.5|752.9|753.8|753.2|753.8|753.2|753.5|752.9|7
1633502100000|2021-10-06 06:35:00|753.9|753.3|754.3|753.7|754.4|753.8|753.9|753.3|17
1633502400000|2021-10-06 06:40:00|754.4|753.8|754.4|753.8|754.7|754.1|754.2|753.6|19
1633502700000|2021-10-06 06:45:00|754.5|753.9|754.6|754|754.7|754.1|754.2|753.6|15
1633503000000|2021-10-06 06:50:00|754.7|754.1|755.9|755.3|756|755.4|754.7|754.1|138
1633503300000|2021-10-06 06:55:00|756|755.4|755.7|755.1|756.5|755.9|755.6|755|311
1633503600000|2021-10-06 07:00:00|755.6|755|754.1|753.5|755.9|755.3|754.1|753.5|64
1633503900000|2021-10-06 07:05:00|753.9|753.3|754.5|753.9|754.5|753.9|753.6|753|45
1633504200000|2021-10-06 07:10:00|754.4|753.8|753.9|753.3|754.6|754|753.9|753.3|10
1633504500000|2021-10-06 07:15:00|754.1|753.5|753.6|753|754.1|753.5|753.6|753|27
1633504800000|2021-10-06 07:20:00|753.4|752.8|752.4|751.8|753.4|752.8|752.4|751.8|99
1633505100000|2021-10-06 07:25:00|752.5|751.9|752.4|751.8|753.1|752.5|752.3|751.7|25
1633505400000|2021-10-06 07:30:00|752.3|751.7|752.6|752|752.9|752.3|752.3|751.7|13
1633505700000|2021-10-06 07:35:00|752.4|751.8|753.1|752.5|753.1|752.5|752.4|751.8|18
1633506000000|2021-10-06 07:40:00|753|752.4|753.5|752.9|753.6|753|752.9|752.3|9
1633506300000|2021-10-06 07:45:00|753.4|752.8|753.2|752.6|753.9|753.3|753.2|752.6|14
1633506600000|2021-10-06 07:50:00|753.1|752.5|751.6|751|753.1|752.5|751.6|751|43
1633506900000|2021-10-06 07:55:00|751.7|751.1|751.8|751.2|752.3|751.7|751.4|750.8|310
1633507200000|2021-10-06 08:00:00|751.6|751|748.4|747.8|751.9|751.3|748.4|747.8|69
1633507500000|2021-10-06 08:05:00|749|748.4|749.4|748.8|749.4|748.8|748.8|748.2|46
1633507800000|2021-10-06 08:10:00|748.9|748.3|749.1|748.5|749.5|748.9|748.8|748.2|25
1633508100000|2021-10-06 08:15:00|749.2|748.6|749.1|748.5|749.2|748.6|748.7|748.1|15
1633508400000|2021-10-06 08:20:00|748.9|748.3|748.6|748|748.9|748.3|748.4|747.8|36
1633508700000|2021-10-06 08:25:00|748.1|747.5|748.9|748.3|748.9|748.3|748.1|747.5|35
1633509000000|2021-10-06 08:30:00|748.8|748.2|748.9|748.3|749.1|748.5|748.6|748|44
1633509300000|2021-10-06 08:35:00|748.7|748.1|748.7|748.1|749.1|748.5|748.6|748|32
1633509600000|2021-10-06 08:40:00|748.8|748.2|749.4|748.8|750.1|749.5|748.8|748.2|29
1633509900000|2021-10-06 08:45:00|749.3|748.7|749.6|749|750.1|749.5|749.1|748.5|43
1633510200000|2021-10-06 08:50:00|749.3|748.7|748.6|748|749.3|748.7|748.6|748|24
1633510500000|2021-10-06 08:55:00|748.7|748.1|748.7|748.1|749.1|748.5|748.6|748|28
1633510800000|2021-10-06 09:00:00|748.8|748.2|748.6|748|748.9|748.3|748.1|747.5|18
1633511100000|2021-10-06 09:05:00|748.5|747.9|748.6|748|748.9|748.3|748.5|747.9|50
1633511400000|2021-10-06 09:10:00|748.5|747.9|748.9|748.3|748.9|748.3|748.5|747.9|47
1633511700000|2021-10-06 09:15:00|748.6|748|749|748.4|749|748.4|748.5|747.9|17
1633512000000|2021-10-06 09:20:00|748.9|748.3|749.4|748.8|749.5|748.9|748.6|748|23
1633512300000|2021-10-06 09:25:00|749.5|748.9|749.8|749.2|750|749.4|749.3|748.7|28
1633512600000|2021-10-06 09:30:00|749.7|749.1|748.9|748.3|749.8|749.2|748.6|748|52
1633512900000|2021-10-06 09:35:00|748.7|748.1|748.6|748|748.9|748.3|748.5|747.9|36
1633513200000|2021-10-06 09:40:00|748.5|747.9|748.9|748.3|748.9|748.3|748.5|747.9|30
1633513500000|2021-10-06 09:45:00|748.8|748.2|749.7|749.1|749.8|749.2|748.8|748.2|23
1633513800000|2021-10-06 09:50:00|749.5|748.9|750.9|750.3|750.9|750.3|749.4|748.8|64
1633514100000|2021-10-06 09:55:00|750.7|750.1|750.2|749.6|750.7|750.1|750.2|749.6|47
1633514400000|2021-10-06 10:00:00|750.5|749.9|750.2|749.6|751|750.4|750.2|749.6|32
1633514700000|2021-10-06 10:05:00|750.3|749.7|749.9|749.3|750.7|750.1|749.9|749.3|18
1633515000000|2021-10-06 10:10:00|750|749.4|750.9|750.3|750.9|750.3|749.3|748.7|47
1633515300000|2021-10-06 10:15:00|750.7|750.1|751.4|750.8|752|751.4|750.6|750|77
1633515600000|2021-10-06 10:20:00|751.7|751.1|753.4|752.8|754.4|753.8|751.7|751.1|275
1633515900000|2021-10-06 10:25:00|753.5|752.9|753.4|752.8|753.7|753.1|753.2|752.6|31
1633516200000|2021-10-06 10:30:00|753.3|752.7|753.2|752.6|753.4|752.8|753.1|752.5|32
1633516500000|2021-10-06 10:35:00|753.7|753.1|754.4|753.8|754.5|753.9|753.4|752.8|18
1633516800000|2021-10-06 10:40:00|754.3|753.7|753.8|753.2|754.3|753.7|753.6|753|34
1633517100000|2021-10-06 10:45:00|753.9|753.3|753.7|753.1|754.4|753.8|753.7|753.1|28
1633517400000|2021-10-06 10:50:00|753.6|753|754.1|753.5|754.2|753.6|753.4|752.8|9
1633517700000|2021-10-06 10:55:00|754|753.4|753.9|753.3|754.1|753.5|753.6|753|25
1633518000000|2021-10-06 11:00:00|753.8|753.2|754.3|753.7|754.3|753.7|753.7|753.1|60
1633518300000|2021-10-06 11:05:00|754.2|753.6|753.9|753.3|754.5|753.9|753.9|753.3|18
1633518600000|2021-10-06 11:10:00|753.8|753.2|752.6|752|753.8|753.2|752|751.4|65
1633518900000|2021-10-06 11:15:00|752.5|751.9|753.1|752.5|753.2|752.6|752.3|751.7|18
1633519200000|2021-10-06 11:20:00|753.2|752.6|754.6|754|754.7|754.1|753.2|752.6|106
1633519500000|2021-10-06 11:25:00|754.7|754.1|753.9|753.3|754.7|754.1|753.9|753.3|54
1633519800000|2021-10-06 11:30:00|754|753.4|751.7|751.1|754|753.4|751.5|750.9|87
1633520100000|2021-10-06 11:35:00|751.8|751.2|750.8|750.2|751.8|751.2|750.3|749.7|43
1633520400000|2021-10-06 11:40:00|751|750.4|751.5|750.9|751.8|751.2|750.5|749.9|48
1633520700000|2021-10-06 11:45:00|751.6|751|751.8|751.2|752.2|751.6|751.3|750.7|37
1633521000000|2021-10-06 11:50:00|751.7|751.1|751.5|750.9|752|751.4|751|750.4|56
1633521300000|2021-10-06 11:55:00|751.6|751|752.5|751.9|752.6|752|751.5|750.9|44
1633521600000|2021-10-06 12:00:00|752.3|751.7|751.8|751.2|752.3|751.7|751.5|750.9|49
1633521900000|2021-10-06 12:05:00|751.5|750.9|751|750.4|751.5|750.9|750.8|750.2|74
1633522200000|2021-10-06 12:10:00|751.3|750.7|753|752.4|753|752.4|751.1|750.5|94
1633522500000|2021-10-06 12:15:00|752.8|752.2|752.6|752|753|752.4|752.5|751.9|88
1633522800000|2021-10-06 12:20:00|752.5|751.9|751.8|751.2|752.8|752.2|751.7|751.1|50
1633523100000|2021-10-06 12:25:00|752|751.4|752.3|751.7|752.5|751.9|751.8|751.2|49
1633523400000|2021-10-06 12:30:00|752.5|751.9|753.9|753.3|754.1|753.5|752.5|751.9|67
1633523700000|2021-10-06 12:35:00|753.8|753.2|753.8|753.2|754|753.4|753|752.4|31
1633524000000|2021-10-06 12:40:00|753.9|753.3|756.1|755.5|758|757.4|753.8|753.2|342
1633527000000|2021-10-06 13:30:00|757.4|756.8|760.7|760.1|762.5|761.9|756.5|755.9|1897
1633527300000|2021-10-06 13:35:00|760.8|760.2|755.7|755.1|761|760.4|755.2|754.6|1501
1633527600000|2021-10-06 13:40:00|755.6|755|755.2|754.6|756.5|755.9|753.9|753.3|821
1633527900000|2021-10-06 13:45:00|755.5|754.9|754.7|754.1|757|756.4|754.4|753.8|592
1633528200000|2021-10-06 13:50:00|754.5|753.9|753.7|753.1|754.7|754.1|752.7|752.1|468
1633528500000|2021-10-06 13:55:00|753.5|752.9|753.4|752.8|754.2|753.6|752.4|751.8|402
1633528800000|2021-10-06 14:00:00|753.2|752.6|753|752.4|754|753.4|752.5|751.9|375
1633529100000|2021-10-06 14:05:00|752.9|752.3|753.9|753.3|754.7|754.1|752.6|752|315
1633529400000|2021-10-06 14:10:00|753.6|753|753|752.4|753.6|753|752|751.4|241
1633529700000|2021-10-06 14:15:00|752.9|752.3|753.5|752.9|754.2|753.6|752.7|752.1|225
1633530000000|2021-10-06 14:20:00|753.4|752.8|754.8|754.2|755.2|754.6|753.4|752.8|265
1633530300000|2021-10-06 14:25:00|754.9|754.3|755.6|755|756|755.4|754.1|753.5|255
1633530600000|2021-10-06 14:30:00|755.5|754.9|755.2|754.6|756.9|756.3|755.2|754.6|300
1633530900000|2021-10-06 14:35:00|755|754.4|754|753.4|755.2|754.6|753.7|753.1|282
1633531200000|2021-10-06 14:40:00|754.2|753.6|754.1|753.5|754.7|754.1|754|753.4|223
1633531500000|2021-10-06 14:45:00|754|753.4|753.5|752.9|754.2|753.6|752.4|751.8|312
1633531800000|2021-10-06 14:50:00|753.7|753.1|754.2|753.6|754.9|754.3|753.3|752.7|360
1633532100000|2021-10-06 14:55:00|754|753.4|753.3|752.7|754.3|753.7|753.2|752.6|198
1633532400000|2021-10-06 15:00:00|753.2|752.6|753.3|752.7|753.7|753.1|752.8|752.2|217
1633532700000|2021-10-06 15:05:00|753.1|752.5|753.1|752.5|753.1|752.5|752.7|752.1|149
1633533000000|2021-10-06 15:10:00|753.3|752.7|752|751.4|753.5|752.9|751.6|751|318
1633533300000|2021-10-06 15:15:00|751.8|751.2|753.3|752.7|753.3|752.7|751.8|751.2|198
1633533600000|2021-10-06 15:20:00|753.2|752.6|754.6|754|754.8|754.2|753.2|752.6|226
1633533900000|2021-10-06 15:25:00|754.5|753.9|755.2|754.6|755.5|754.9|754.4|753.8|198
1633534200000|2021-10-06 15:30:00|755.1|754.5|754.8|754.2|755.1|754.5|754.5|753.9|135
1633534500000|2021-10-06 15:35:00|755|754.4|755.3|754.7|755.4|754.8|754.5|753.9|123
1633534800000|2021-10-06 15:40:00|755.2|754.6|755.3|754.7|755.5|754.9|755|754.4|154
1633535100000|2021-10-06 15:45:00|755.2|754.6|756|755.4|756.1|755.5|755.2|754.6|93
1633535400000|2021-10-06 15:50:00|755.8|755.2|755.8|755.2|756.3|755.7|755.6|755|281
1633535700000|2021-10-06 15:55:00|755.6|755|754.3|753.7|755.8|755.2|754.1|753.5|189
1633536000000|2021-10-06 16:00:00|754.4|753.8|753.6|753|754.4|753.8|753.6|753|89
1633536300000|2021-10-06 16:05:00|753.5|752.9|753.3|752.7|753.5|752.9|752.9|752.3|136
1633536600000|2021-10-06 16:10:00|753.4|752.8|754.3|753.7|754.4|753.8|753.4|752.8|123
1633536900000|2021-10-06 16:15:00|754.2|753.6|755.5|754.9|755.5|754.9|754.1|753.5|139
1633537200000|2021-10-06 16:20:00|755.1|754.5|755.2|754.6|755.3|754.7|754.1|753.5|230
1633537500000|2021-10-06 16:25:00|755.3|754.7|755.5|754.9|756|755.4|755.3|754.7|164
1633537800000|2021-10-06 16:30:00|755.4|754.8|754|753.4|755.4|754.8|753.8|753.2|154
1633538100000|2021-10-06 16:35:00|753.9|753.3|753.8|753.2|754|753.4|753.7|753.1|56
1633538400000|2021-10-06 16:40:00|753.7|753.1|753.5|752.9|754|753.4|753.5|752.9|73
1633538700000|2021-10-06 16:45:00|753.7|753.1|754.1|753.5|754.2|753.6|753.6|753|271
1633539000000|2021-10-06 16:50:00|754|753.4|754.6|754|754.8|754.2|754|753.4|114
1633539300000|2021-10-06 16:55:00|754.5|753.9|754.1|753.5|754.6|754|753.5|752.9|227
1633539600000|2021-10-06 17:00:00|754|753.4|754.3|753.7|754.3|753.7|753.7|753.1|273
1633539900000|2021-10-06 17:05:00|754.2|753.6|755.3|754.7|755.5|754.9|754.2|753.6|119
1633540200000|2021-10-06 17:10:00|755.4|754.8|755.2|754.6|755.4|754.8|755.1|754.5|72
1633540500000|2021-10-06 17:15:00|755.4|754.8|755.2|754.6|755.7|755.1|755.2|754.6|591
1633540800000|2021-10-06 17:20:00|755.3|754.7|755.9|755.3|756|755.4|754.9|754.3|313
1633541100000|2021-10-06 17:25:00|756|755.4|756|755.4|756.2|755.6|756|755.4|89
1633541400000|2021-10-06 17:30:00|755.7|755.1|756.2|755.6|756.3|755.7|755.6|755|95
1633541700000|2021-10-06 17:35:00|756.3|755.7|755.9|755.3|756.3|755.7|755.9|755.3|108
1633542000000|2021-10-06 17:40:00|756|755.4|754.8|754.2|756|755.4|754.8|754.2|156
1633542300000|2021-10-06 17:45:00|754.7|754.1|754.3|753.7|754.8|754.2|754.3|753.7|95
1633542600000|2021-10-06 17:50:00|754.5|753.9|754.8|754.2|755.3|754.7|754.5|753.9|226
1633542900000|2021-10-06 17:55:00|754.9|754.3|754.1|753.5|754.9|754.3|754.1|753.5|207
1633543200000|2021-10-06 18:00:00|754|753.4|753.6|753|754.5|753.9|753.4|752.8|244
1633543500000|2021-10-06 18:05:00|753.4|752.8|753.8|753.2|754.8|754.2|753|752.4|284
1633543800000|2021-10-06 18:10:00|753.7|753.1|751.5|750.9|754.3|753.7|751.5|750.9|1448
1633544100000|2021-10-06 18:15:00|751.3|750.7|750.4|749.8|751.5|750.9|750.4|749.8|685
1633564800000|2021-10-07 00:00:00|751.1|750.5|750.8|750.2|751.8|751.2|750.8|750.2|156
1633565100000|2021-10-07 00:05:00|750.9|750.3|751.1|750.5|751.1|750.5|750.6|750|53
1633565400000|2021-10-07 00:10:00|751.3|750.7|751.3|750.7|751.5|750.9|751.1|750.5|38
1633565700000|2021-10-07 00:15:00|751.4|750.8|751.3|750.7|751.6|751|751.3|750.7|27
1633566000000|2021-10-07 00:20:00|751.4|750.8|751.6|751|751.6|751|751.3|750.7|15
1633566300000|2021-10-07 00:25:00|751.4|750.8|751.8|751.2|751.8|751.2|751.4|750.8|39
1633566600000|2021-10-07 00:30:00|||||||||16
1633566900000|2021-10-07 00:35:00|752.1|751.5|752.8|752.2|752.8|752.2|752.1|751.5|40
1633567200000|2021-10-07 00:40:00|752.6|752|752.8|752.2|752.8|752.2|752.6|752|35
1633567500000|2021-10-07 00:45:00|753.3|752.7|753.1|752.5|753.3|752.7|753|752.4|16
1633567800000|2021-10-07 00:50:00|753.2|752.6|752.8|752.2|753.2|752.6|752.8|752.2|11
1633568100000|2021-10-07 00:55:00|752.9|752.3|753.1|752.5|753.2|752.6|752.8|752.2|3
1633568400000|2021-10-07 01:00:00|752.8|752.2|752.6|752|752.9|752.3|752.6|752|7
1633568700000|2021-10-07 01:05:00|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|5
1633569000000|2021-10-07 01:10:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|6
1633569300000|2021-10-07 01:15:00|752.9|752.3|753.1|752.5|753.1|752.5|752.9|752.3|6
1633569600000|2021-10-07 01:20:00|753|752.4|752.9|752.3|753|752.4|752.9|752.3|7
1633569900000|2021-10-07 01:25:00|753|752.4|752.9|752.3|753|752.4|752.9|752.3|9
1633570200000|2021-10-07 01:30:00|753.1|752.5|752.9|752.3|753.4|752.8|752.9|752.3|14
1633570500000|2021-10-07 01:35:00|752.6|752|753.6|753|753.7|753.1|752.6|752|29
1633570800000|2021-10-07 01:40:00|753.8|753.2|753.4|752.8|753.8|753.2|753.4|752.8|26
1633571100000|2021-10-07 01:45:00|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|7
1633571400000|2021-10-07 01:50:00|753.2|752.6|753.1|752.5|753.2|752.6|753|752.4|4
1633571700000|2021-10-07 01:55:00|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|3
1633572000000|2021-10-07 02:00:00|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|2
1633572300000|2021-10-07 02:05:00|753|752.4|752.6|752|753|752.4|752.6|752|9
1633572600000|2021-10-07 02:10:00|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|10
1633572900000|2021-10-07 02:15:00|752.6|752|752.6|752|752.6|752|752.6|752|8
1633573500000|2021-10-07 02:25:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|2
1633573800000|2021-10-07 02:30:00|||||||||1
1633574100000|2021-10-07 02:35:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|1
1633574400000|2021-10-07 02:40:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|7
1633574700000|2021-10-07 02:45:00|||||||||1
1633575000000|2021-10-07 02:50:00|||||||||2
1633575300000|2021-10-07 02:55:00|752.5|751.9|752.4|751.8|752.5|751.9|752.2|751.6|11
1633575600000|2021-10-07 03:00:00|||||||||5
1633575900000|2021-10-07 03:05:00|752.2|751.6|751.9|751.3|752.2|751.6|751.9|751.3|10
1633576200000|2021-10-07 03:10:00|||||||||3
1633577100000|2021-10-07 03:25:00|||||||||2
1633577400000|2021-10-07 03:30:00|752.1|751.5|751.9|751.3|752.1|751.5|751.9|751.3|10
1633577700000|2021-10-07 03:35:00|752|751.4|752.1|751.5|752.1|751.5|752|751.4|2
1633578000000|2021-10-07 03:40:00|752|751.4|752.1|751.5|752.1|751.5|752|751.4|4
1633578300000|2021-10-07 03:45:00|||||||||2
1633578600000|2021-10-07 03:50:00|||||||||3
1633578900000|2021-10-07 03:55:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|4
1633579200000|2021-10-07 04:00:00|752.6|752|752.6|752|752.6|752|752.6|752|12
1633579500000|2021-10-07 04:05:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|23
1633579800000|2021-10-07 04:10:00|752.6|752|752.6|752|752.6|752|752.6|752|5
1633580100000|2021-10-07 04:15:00|||||||||13
1633581000000|2021-10-07 04:30:00|752.9|752.3|752.6|752|752.9|752.3|752.6|752|13
1633581600000|2021-10-07 04:40:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|1
1633581900000|2021-10-07 04:45:00|753.1|752.5|753.6|753|753.6|753|753.1|752.5|19
1633582200000|2021-10-07 04:50:00|753.7|753.1|754.2|753.6|754.4|753.8|753.6|753|54
1633582500000|2021-10-07 04:55:00|754.1|753.5|754.1|753.5|754.2|753.6|754.1|753.5|2
1633582800000|2021-10-07 05:00:00|754.2|753.6|754.4|753.8|754.4|753.8|754.1|753.5|6
1633583100000|2021-10-07 05:05:00|754.2|753.6|754.3|753.7|754.4|753.8|754.1|753.5|11
1633583400000|2021-10-07 05:10:00|754.2|753.6|754.4|753.8|754.4|753.8|754.1|753.5|24
1633583700000|2021-10-07 05:15:00|||||||||2
1633584000000|2021-10-07 05:20:00|||||||||6
1633584300000|2021-10-07 05:25:00|754.7|754.1|754.6|754|754.7|754.1|754.6|754|22
1633584600000|2021-10-07 05:30:00|754.4|753.8|754.4|753.8|754.6|754|754.4|753.8|17
1633584900000|2021-10-07 05:35:00|754.3|753.7|754.3|753.7|754.4|753.8|754.3|753.7|11
1633585200000|2021-10-07 05:40:00|753.9|753.3|753.9|753.3|753.9|753.3|753.6|753|35
1633585500000|2021-10-07 05:45:00|754.1|753.5|753.9|753.3|754.1|753.5|753.9|753.3|11
1633585800000|2021-10-07 05:50:00|||||||||9
1633586100000|2021-10-07 05:55:00|754.1|753.5|754.1|753.5|754.3|753.7|754.1|753.5|16
1633586400000|2021-10-07 06:00:00|754.2|753.6|754.6|754|754.9|754.3|754.2|753.6|14
1633586700000|2021-10-07 06:05:00|755|754.4|755.1|754.5|755.3|754.7|754.9|754.3|20
1633587000000|2021-10-07 06:10:00|755.4|754.8|755.1|754.5|755.4|754.8|755.1|754.5|63
1633587300000|2021-10-07 06:15:00|755.2|754.6|755.2|754.6|755.4|754.8|755.1|754.5|12
1633587600000|2021-10-07 06:20:00|755.4|754.8|755.3|754.7|755.4|754.8|755.1|754.5|17
1633587900000|2021-10-07 06:25:00|755.4|754.8|755.1|754.5|755.4|754.8|754.9|754.3|30
1633588200000|2021-10-07 06:30:00|755|754.4|754.9|754.3|755.1|754.5|754.6|754|24
1633588500000|2021-10-07 06:35:00|755.1|754.5|754.9|754.3|755.1|754.5|754.8|754.2|11
1633588800000|2021-10-07 06:40:00|754.7|754.1|754.4|753.8|754.7|754.1|754.4|753.8|9
1633589100000|2021-10-07 06:45:00|754.3|753.7|754.6|754|754.6|754|754.1|753.5|10
1633589400000|2021-10-07 06:50:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|3
1633589700000|2021-10-07 06:55:00|754.5|753.9|754.8|754.2|754.9|754.3|754.3|753.7|18
1633590000000|2021-10-07 07:00:00|754.7|754.1|754.9|754.3|755.1|754.5|754.6|754|20
1633590300000|2021-10-07 07:05:00|755|754.4|755.4|754.8|755.4|754.8|754.6|754|52
1633590600000|2021-10-07 07:10:00|755.2|754.6|755.3|754.7|755.4|754.8|755.1|754.5|28
1633590900000|2021-10-07 07:15:00|755.4|754.8|754.6|754|755.4|754.8|754.6|754|19
1633591200000|2021-10-07 07:20:00|754.8|754.2|754.6|754|754.8|754.2|754.1|753.5|32
1633591500000|2021-10-07 07:25:00|754.4|753.8|755.1|754.5|755.1|754.5|754.4|753.8|44
1633591800000|2021-10-07 07:30:00|754.9|754.3|754.9|754.3|755.1|754.5|754.6|754|14
1633592100000|2021-10-07 07:35:00|755|754.4|755.1|754.5|755.1|754.5|754.7|754.1|43
1633592400000|2021-10-07 07:40:00|754.8|754.2|754.6|754|754.9|754.3|754.6|754|9
1633592700000|2021-10-07 07:45:00|754.7|754.1|754.6|754|754.7|754.1|754.6|754|6
1633593000000|2021-10-07 07:50:00|||||||||8
1633593300000|2021-10-07 07:55:00|754.5|753.9|754.1|753.5|754.5|753.9|753.9|753.3|13
1633593600000|2021-10-07 08:00:00|754|753.4|753.1|752.5|754|753.4|753.1|752.5|22
1633593900000|2021-10-07 08:05:00|753.4|752.8|752.6|752|753.4|752.8|752.6|752|23
1633594200000|2021-10-07 08:10:00|752.5|751.9|752.6|752|752.6|752|752.4|751.8|20
1633594500000|2021-10-07 08:15:00|752.4|751.8|751.7|751.1|752.4|751.8|751.7|751.1|44
1633594800000|2021-10-07 08:20:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|31
1633595100000|2021-10-07 08:25:00|751.3|750.7|751.6|751|751.6|751|751.1|750.5|53
1633595400000|2021-10-07 08:30:00|751.4|750.8|751.9|751.3|752.1|751.5|751.4|750.8|39
1633595700000|2021-10-07 08:35:00|752.1|751.5|752.6|752|752.6|752|752.1|751.5|19
1633596000000|2021-10-07 08:40:00|752.8|752.2|752.6|752|752.9|752.3|752.6|752|19
1633596300000|2021-10-07 08:45:00|752.5|751.9|751.2|750.6|752.6|752|751.2|750.6|59
1633596600000|2021-10-07 08:50:00|751.4|750.8|750.4|749.8|751.6|751|750.2|749.6|176
1633596900000|2021-10-07 08:55:00|750.5|749.9|751.5|750.9|751.5|750.9|750.5|749.9|44
1633597200000|2021-10-07 09:00:00|751.4|750.8|750.4|749.8|751.5|750.9|750.3|749.7|27
1633597500000|2021-10-07 09:05:00|750.5|749.9|751.3|750.7|751.3|750.7|750.4|749.8|13
1633597800000|2021-10-07 09:10:00|751.4|750.8|751.1|750.5|751.4|750.8|751.1|750.5|19
1633598100000|2021-10-07 09:15:00|751.2|750.6|751.2|750.6|751.6|751|751.1|750.5|16
1633598400000|2021-10-07 09:20:00|751.1|750.5|751.4|750.8|751.8|751.2|751.1|750.5|38
1633598700000|2021-10-07 09:25:00|751.3|750.7|751.6|751|751.6|751|751.3|750.7|13
1633599000000|2021-10-07 09:30:00|751.9|751.3|753.6|753|753.6|753|751.6|751|80
1633599300000|2021-10-07 09:35:00|753.4|752.8|753.8|753.2|753.8|753.2|753.2|752.6|36
1633599600000|2021-10-07 09:40:00|753.6|753|753.9|753.3|753.9|753.3|753.6|753|29
1633599900000|2021-10-07 09:45:00|753.8|753.2|753.9|753.3|754.2|753.6|753.5|752.9|46
1633600200000|2021-10-07 09:50:00|754|753.4|754.2|753.6|754.3|753.7|754|753.4|15
1633600500000|2021-10-07 09:55:00|754.3|753.7|755.8|755.2|755.8|755.2|754.3|753.7|195
1633600800000|2021-10-07 10:00:00|756|755.4|757|756.4|757.5|756.9|755.8|755.2|148
1633601100000|2021-10-07 10:05:00|757.3|756.7|756.7|756.1|757.5|756.9|756.6|756|94
1633601400000|2021-10-07 10:10:00|756.6|756|756.8|756.2|757|756.4|756.2|755.6|70
1633601700000|2021-10-07 10:15:00|756.4|755.8|756.3|755.7|756.6|756|756.3|755.7|28
1633602000000|2021-10-07 10:20:00|756.4|755.8|756.4|755.8|757|756.4|756.3|755.7|32
1633602300000|2021-10-07 10:25:00|756.3|755.7|756.5|755.9|756.8|756.2|756.3|755.7|19
1633602600000|2021-10-07 10:30:00|756.7|756.1|756.8|756.2|756.8|756.2|756.5|755.9|12
1633602900000|2021-10-07 10:35:00|756.6|756|756.6|756|756.8|756.2|756.5|755.9|12
1633603200000|2021-10-07 10:40:00|756.7|756.1|756.8|756.2|757|756.4|756.7|756.1|35
1633603500000|2021-10-07 10:45:00|756.7|756.1|756.7|756.1|756.9|756.3|756.5|755.9|23
1633603800000|2021-10-07 10:50:00|756.8|756.2|757.3|756.7|757.3|756.7|756.8|756.2|12
1633604100000|2021-10-07 10:55:00|757.2|756.6|757|756.4|757.3|756.7|757|756.4|13
1633604400000|2021-10-07 11:00:00|756.5|755.9|756.8|756.2|757|756.4|756.5|755.9|20
1633604700000|2021-10-07 11:05:00|||||||||2
1633605000000|2021-10-07 11:10:00|757|756.4|757.8|757.2|758|757.4|756.9|756.3|97
1633605300000|2021-10-07 11:15:00|757.9|757.3|758.3|757.7|758.3|757.7|757.8|757.2|13
1633605600000|2021-10-07 11:20:00|758.1|757.5|757.3|756.7|758.1|757.5|757.3|756.7|15
1633605900000|2021-10-07 11:25:00|757|756.4|757.3|756.7|757.5|756.9|757|756.4|18
1633606200000|2021-10-07 11:30:00|757.4|756.8|757.1|756.5|757.5|756.9|757|756.4|19
1633606500000|2021-10-07 11:35:00|757.3|756.7|757.6|757|757.8|757.2|757.2|756.6|13
1633606800000|2021-10-07 11:40:00|757.8|757.2|757.8|757.2|757.9|757.3|757.6|757|14
1633607100000|2021-10-07 11:45:00|758|757.4|758.1|757.5|758.3|757.7|757.9|757.3|27
1633607400000|2021-10-07 11:50:00|758|757.4|757.9|757.3|758.1|757.5|757.9|757.3|12
1633607700000|2021-10-07 11:55:00|757.8|757.2|757.5|756.9|757.9|757.3|757.3|756.7|37
1633608000000|2021-10-07 12:00:00|757.6|757|757.4|756.8|757.6|757|757.1|756.5|21
1633608300000|2021-10-07 12:05:00|757.6|757|757.1|756.5|757.6|757|757.1|756.5|32
1633608600000|2021-10-07 12:10:00|756.8|756.2|756.8|756.2|756.9|756.3|756.6|756|41
1633608900000|2021-10-07 12:15:00|756.9|756.3|757.9|757.3|757.9|757.3|756.8|756.2|14
1633609200000|2021-10-07 12:20:00|757.6|757|757.3|756.7|757.6|757|756.8|756.2|19
1633609500000|2021-10-07 12:25:00|757.2|756.6|756.8|756.2|757.3|756.7|756.8|756.2|45
1633609800000|2021-10-07 12:30:00|756.7|756.1|756.7|756.1|756.9|756.3|756.3|755.7|82
1633610100000|2021-10-07 12:35:00|756.8|756.2|757.6|757|757.6|757|756.4|755.8|62
1633610400000|2021-10-07 12:40:00|757.5|756.9|757.5|756.9|758.3|757.7|757.3|756.7|124
1633613400000|2021-10-07 13:30:00|758|757.4|747.5|746.9|758|757.4|747.2|746.6|1966
1633613700000|2021-10-07 13:35:00|747.4|746.8|749.4|748.8|750.4|749.8|746.9|746.3|1069
1633614000000|2021-10-07 13:40:00|749.5|748.9|748.7|748.1|749.7|749.1|748.2|747.6|470
1633614300000|2021-10-07 13:45:00|748.9|748.3|750|749.4|751|750.4|747.2|746.6|638
1633614600000|2021-10-07 13:50:00|750.2|749.6|749.1|748.5|750.2|749.6|748.8|748.2|639
1633614900000|2021-10-07 13:55:00|748.8|748.2|748.5|747.9|749.7|749.1|748.3|747.7|223
1633615200000|2021-10-07 14:00:00|748.3|747.7|747.7|747.1|749.1|748.5|747.7|747.1|386
1633615500000|2021-10-07 14:05:00|747.8|747.2|748|747.4|748.1|747.5|747.3|746.7|711
1633615800000|2021-10-07 14:10:00|748.1|747.5|746.3|745.7|748.3|747.7|745.8|745.2|532
1633616100000|2021-10-07 14:15:00|746.5|745.9|747.1|746.5|747.7|747.1|746.5|745.9|249
1633616400000|2021-10-07 14:20:00|746.7|746.1|747.6|747|747.8|747.2|746.5|745.9|231
1633616700000|2021-10-07 14:25:00|747.5|746.9|748.6|748|748.8|748.2|747.3|746.7|251
1633617000000|2021-10-07 14:30:00|748.5|747.9|749|748.4|749.3|748.7|747.8|747.2|218
1633617300000|2021-10-07 14:35:00|748.7|748.1|748|747.4|749.5|748.9|747.8|747.2|306
1633617600000|2021-10-07 14:40:00|747.8|747.2|747.2|746.6|748.3|747.7|746.5|745.9|396
1633617900000|2021-10-07 14:45:00|747.1|746.5|748.6|748|748.8|748.2|747.1|746.5|249
1633618200000|2021-10-07 14:50:00|748.3|747.7|748.2|747.6|748.3|747.7|747.6|747|221
1633618500000|2021-10-07 14:55:00|748.1|747.5|749.3|748.7|749.8|749.2|748.1|747.5|396
1633618800000|2021-10-07 15:00:00|749.2|748.6|749.4|748.8|749.5|748.9|748.3|747.7|269
1633619100000|2021-10-07 15:05:00|749.3|748.7|749.4|748.8|749.5|748.9|748.9|748.3|237
1633619400000|2021-10-07 15:10:00|749.5|748.9|749.7|749.1|749.9|749.3|748.7|748.1|148
1633619700000|2021-10-07 15:15:00|749.3|748.7|748.7|748.1|749.7|749.1|748.4|747.8|138
1633620000000|2021-10-07 15:20:00|748.6|748|748.7|748.1|749.2|748.6|748.4|747.8|108
1633620300000|2021-10-07 15:25:00|748.9|748.3|748.4|747.8|748.9|748.3|748.2|747.6|77
1633620600000|2021-10-07 15:30:00|748.2|747.6|750.2|749.6|750.2|749.6|748.2|747.6|230
1633620900000|2021-10-07 15:35:00|750.1|749.5|750.7|750.1|750.7|750.1|749.7|749.1|218
1633621200000|2021-10-07 15:40:00|750.9|750.3|751.3|750.7|751.7|751.1|750.7|750.1|152
1633621500000|2021-10-07 15:45:00|751.4|750.8|750.7|750.1|751.4|750.8|750.2|749.6|170
1633621800000|2021-10-07 15:50:00|750.6|750|750|749.4|750.9|750.3|749.9|749.3|181
1633622100000|2021-10-07 15:55:00|749.9|749.3|750.9|750.3|751.2|750.6|749.9|749.3|127
1633622400000|2021-10-07 16:00:00|750.7|750.1|751.4|750.8|752.1|751.5|750.5|749.9|210
1633622700000|2021-10-07 16:05:00|751.2|750.6|750.2|749.6|751.2|750.6|750|749.4|174
1633623000000|2021-10-07 16:10:00|750.1|749.5|749.4|748.8|750.1|749.5|749.2|748.6|192
1633623300000|2021-10-07 16:15:00|749.2|748.6|752.2|751.6|752.5|751.9|749.2|748.6|404
1633623600000|2021-10-07 16:20:00|752.1|751.5|749.2|748.6|752.2|751.6|749.2|748.6|360
1633623900000|2021-10-07 16:25:00|749.1|748.5|750.4|749.8|750.4|749.8|749.1|748.5|319
1633624200000|2021-10-07 16:30:00|750.5|749.9|749.7|749.1|750.9|750.3|749.5|748.9|143
1633624500000|2021-10-07 16:35:00|750|749.4|749.2|748.6|750|749.4|749.2|748.6|72
1633624800000|2021-10-07 16:40:00|749.4|748.8|749.5|748.9|749.5|748.9|749|748.4|60
1633625100000|2021-10-07 16:45:00|749.7|749.1|748.9|748.3|749.7|749.1|748.9|748.3|140
1633625400000|2021-10-07 16:50:00|749|748.4|748.4|747.8|749|748.4|747.7|747.1|381
1633625700000|2021-10-07 16:55:00|748.1|747.5|747.9|747.3|748.2|747.6|747.4|746.8|338
1633626000000|2021-10-07 17:00:00|747.7|747.1|748.2|747.6|748.4|747.8|747.7|747.1|106
1633626300000|2021-10-07 17:05:00|748.4|747.8|748.7|748.1|748.7|748.1|748|747.4|139
1633626600000|2021-10-07 17:10:00|748.6|748|748.4|747.8|748.7|748.1|748.2|747.6|117
1633626900000|2021-10-07 17:15:00|748.3|747.7|748.2|747.6|748.9|748.3|747.9|747.3|133
1633627200000|2021-10-07 17:20:00|748|747.4|747.9|747.3|748.1|747.5|747.5|746.9|168
1633627500000|2021-10-07 17:25:00|748|747.4|747.9|747.3|748.4|747.8|747.9|747.3|121
1633627800000|2021-10-07 17:30:00|747.7|747.1|747.9|747.3|748|747.4|747.7|747.1|153
1633628100000|2021-10-07 17:35:00|747.8|747.2|747.6|747|748|747.4|747.2|746.6|243
1633628400000|2021-10-07 17:40:00|747.5|746.9|747.2|746.6|747.5|746.9|747|746.4|221
1633628700000|2021-10-07 17:45:00|747.1|746.5|747.6|747|747.7|747.1|747.1|746.5|111
1633629000000|2021-10-07 17:50:00|747.7|747.1|747.7|747.1|747.7|747.1|747.4|746.8|122
1633629300000|2021-10-07 17:55:00|747.5|746.9|748.6|748|748.6|748|747.4|746.8|268
1633629600000|2021-10-07 18:00:00|748.5|747.9|748.4|747.8|748.7|748.1|748.2|747.6|158
1633629900000|2021-10-07 18:05:00|748.5|747.9|748.6|748|748.6|748|747.6|747|389
1633630200000|2021-10-07 18:10:00|748.5|747.9|747.5|746.9|750.5|749.9|747.4|746.8|1843
1633630500000|2021-10-07 18:15:00|747.2|746.6|747.2|746.6|747.7|747.1|747|746.4|498
1633651200000|2021-10-08 00:00:00|745.1|744.5|747.3|746.7|747.7|747.1|745|744.4|436
1633651500000|2021-10-08 00:05:00|747.5|746.9|747.5|746.9|748.1|747.5|747.3|746.7|45
1633651800000|2021-10-08 00:10:00|747.3|746.7|747.5|746.9|747.6|747|746.7|746.1|26
1633652100000|2021-10-08 00:15:00|747.3|746.7|747.3|746.7|747.5|746.9|747.2|746.6|42
1633652400000|2021-10-08 00:20:00|747.2|746.6|746.6|746|747.3|746.7|746.3|745.7|280
1633652700000|2021-10-08 00:25:00|746.7|746.1|747.1|746.5|747.1|746.5|746.7|746.1|15
1633653000000|2021-10-08 00:30:00|747|746.4|747.1|746.5|747.1|746.5|747|746.4|11
1633653300000|2021-10-08 00:35:00|747|746.4|747.6|747|747.6|747|746.9|746.3|12
1633653600000|2021-10-08 00:40:00|747.5|746.9|746.9|746.3|747.6|747|746.9|746.3|11
1633653900000|2021-10-08 00:45:00|747|746.4|747.6|747|747.6|747|747|746.4|13
1633654200000|2021-10-08 00:50:00|747.4|746.8|747.6|747|747.8|747.2|747.3|746.7|17
1633654500000|2021-10-08 00:55:00|747.4|746.8|747.6|747|747.8|747.2|747.4|746.8|16
1633654800000|2021-10-08 01:00:00|747.8|747.2|749|748.4|749|748.4|747.4|746.8|46
1633655100000|2021-10-08 01:05:00|749.1|748.5|748.8|748.2|749.3|748.7|748.5|747.9|22
1633655400000|2021-10-08 01:10:00|748.9|748.3|749.4|748.8|749.5|748.9|748.8|748.2|27
1633655700000|2021-10-08 01:15:00|749.3|748.7|749.1|748.5|749.3|748.7|748.8|748.2|8
1633656000000|2021-10-08 01:20:00|749|748.4|749.3|748.7|749.4|748.8|749|748.4|7
1633656300000|2021-10-08 01:25:00|749.4|748.8|749.6|749|749.8|749.2|749.3|748.7|22
1633656600000|2021-10-08 01:30:00|749.8|749.2|749.8|749.2|749.9|749.3|749.6|749|17
1633656900000|2021-10-08 01:35:00|749.9|749.3|750.3|749.7|750.3|749.7|749.6|749|34
1633657200000|2021-10-08 01:40:00|750.1|749.5|750.1|749.5|750.3|749.7|749.9|749.3|30
1633657500000|2021-10-08 01:45:00|750.2|749.6|750.3|749.7|750.6|750|750.1|749.5|29
1633657800000|2021-10-08 01:50:00|750.4|749.8|750.1|749.5|750.6|750|750.1|749.5|42
1633658100000|2021-10-08 01:55:00|750.3|749.7|750|749.4|750.3|749.7|749.9|749.3|14
1633658400000|2021-10-08 02:00:00|750.3|749.7|749.6|749|750.3|749.7|749.6|749|22
1633658700000|2021-10-08 02:05:00|749.1|748.5|749.5|748.9|749.6|749|749.1|748.5|19
1633659000000|2021-10-08 02:10:00|749.6|749|749.8|749.2|750|749.4|749.6|749|18
1633659300000|2021-10-08 02:15:00|749.6|749|749.6|749|749.6|749|749.6|749|4
1633659600000|2021-10-08 02:20:00|749.3|748.7|749.3|748.7|749.5|748.9|749.3|748.7|4
1633659900000|2021-10-08 02:25:00|749.1|748.5|749.3|748.7|749.3|748.7|748.8|748.2|10
1633660200000|2021-10-08 02:30:00|749.5|748.9|749.8|749.2|749.8|749.2|749.3|748.7|13
1633660500000|2021-10-08 02:35:00|749.6|749|749.8|749.2|749.8|749.2|749.6|749|17
1633660800000|2021-10-08 02:40:00|749.7|749.1|749.8|749.2|749.8|749.2|749.5|748.9|14
1633661100000|2021-10-08 02:45:00|749.6|749|749.8|749.2|749.8|749.2|749.5|748.9|8
1633661400000|2021-10-08 02:50:00|749.9|749.3|749.3|748.7|749.9|749.3|749.3|748.7|24
1633661700000|2021-10-08 02:55:00|749.6|749|749.9|749.3|749.9|749.3|749.6|749|19
1633662000000|2021-10-08 03:00:00|749.8|749.2|749.8|749.2|749.9|749.3|749.6|749|8
1633662300000|2021-10-08 03:05:00|749.9|749.3|749.8|749.2|749.9|749.3|749.8|749.2|28
1633662600000|2021-10-08 03:10:00|749.9|749.3|749.8|749.2|749.9|749.3|749.8|749.2|4
1633662900000|2021-10-08 03:15:00|749.9|749.3|750|749.4|750|749.4|749.9|749.3|4
1633663200000|2021-10-08 03:20:00|750.2|749.6|750.6|750|750.6|750|750|749.4|15
1633663500000|2021-10-08 03:25:00|750.3|749.7|750.1|749.5|750.3|749.7|750.1|749.5|7
1633663800000|2021-10-08 03:30:00|750.2|749.6|750.1|749.5|750.3|749.7|750.1|749.5|8
1633664100000|2021-10-08 03:35:00|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|5
1633664400000|2021-10-08 03:40:00|750.1|749.5|750.1|749.5|750.2|749.6|750.1|749.5|4
1633664700000|2021-10-08 03:45:00|750.3|749.7|750.1|749.5|750.5|749.9|750.1|749.5|14
1633665000000|2021-10-08 03:50:00|750.2|749.6|750.4|749.8|750.4|749.8|750.2|749.6|3
1633665300000|2021-10-08 03:55:00|750.3|749.7|750.3|749.7|750.5|749.9|750.3|749.7|2
1633665600000|2021-10-08 04:00:00|750.2|749.6|750.3|749.7|750.3|749.7|750.1|749.5|3
1633665900000|2021-10-08 04:05:00|750.1|749.5|750.1|749.5|750.3|749.7|750.1|749.5|10
1633666200000|2021-10-08 04:10:00|750.2|749.6|750.3|749.7|750.3|749.7|750.2|749.6|4
1633666500000|2021-10-08 04:15:00|750.5|749.9|750.3|749.7|750.6|750|750.3|749.7|1
1633666800000|2021-10-08 04:20:00|||||||||1
1633667100000|2021-10-08 04:25:00|750.5|749.9|750.3|749.7|750.5|749.9|750.3|749.7|1
1633667400000|2021-10-08 04:30:00|750.4|749.8|750.2|749.6|750.6|750|750.2|749.6|8
1633667700000|2021-10-08 04:35:00|750.1|749.5|750.4|749.8|750.4|749.8|750.1|749.5|3
1633668000000|2021-10-08 04:40:00|||||||||5
1633668300000|2021-10-08 04:45:00|||||||||5
1633668600000|2021-10-08 04:50:00|750.3|749.7|750.6|750|750.6|750|750.3|749.7|9
1633668900000|2021-10-08 04:55:00|750.5|749.9|750.4|749.8|750.5|749.9|750.1|749.5|8
1633669200000|2021-10-08 05:00:00|750.2|749.6|750.3|749.7|750.3|749.7|750.1|749.5|1
1633669500000|2021-10-08 05:05:00|750.2|749.6|750.4|749.8|750.4|749.8|750|749.4|12
1633669800000|2021-10-08 05:10:00|750.2|749.6|750.3|749.7|750.4|749.8|750.1|749.5|4
1633670100000|2021-10-08 05:15:00|750.4|749.8|750.6|750|750.6|750|750.3|749.7|10
1633670400000|2021-10-08 05:20:00|750.5|749.9|750|749.4|750.5|749.9|750|749.4|7
1633670700000|2021-10-08 05:25:00|750.1|749.5|750.2|749.6|750.4|749.8|750|749.4|16
1633671000000|2021-10-08 05:30:00|750.1|749.5|750.2|749.6|750.2|749.6|750.1|749.5|14
1633671300000|2021-10-08 05:35:00|750.1|749.5|750.3|749.7|750.4|749.8|750.1|749.5|15
1633671600000|2021-10-08 05:40:00|750.4|749.8|750.6|750|750.6|750|750.4|749.8|9
1633671900000|2021-10-08 05:45:00|750.4|749.8|750.4|749.8|750.6|750|750.4|749.8|8
1633672200000|2021-10-08 05:50:00|750.6|750|750.5|749.9|750.6|750|750.4|749.8|9
1633672500000|2021-10-08 05:55:00|750.4|749.8|750.1|749.5|750.4|749.8|750.1|749.5|31
1633672800000|2021-10-08 06:00:00|750.4|749.8|750.9|750.3|751.1|750.5|750.1|749.5|36
1633673100000|2021-10-08 06:05:00|750.8|750.2|750.9|750.3|750.9|750.3|750.7|750.1|14
1633673400000|2021-10-08 06:10:00|751.1|750.5|751.4|750.8|751.9|751.3|750.9|750.3|54
1633673700000|2021-10-08 06:15:00|751.2|750.6|751|750.4|751.2|750.6|750.9|750.3|11
1633674000000|2021-10-08 06:20:00|751.1|750.5|751.4|750.8|751.4|750.8|750.9|750.3|24
1633674300000|2021-10-08 06:25:00|751.2|750.6|751.4|750.8|751.6|751|751.2|750.6|26
1633674600000|2021-10-08 06:30:00|751.3|750.7|751.3|750.7|751.4|750.8|751.3|750.7|6
1633674900000|2021-10-08 06:35:00|751.1|750.5|750.4|749.8|751.1|750.5|750.4|749.8|21
1633675200000|2021-10-08 06:40:00|750.1|749.5|750.1|749.5|750.4|749.8|750.1|749.5|15
1633675500000|2021-10-08 06:45:00|||||||||19
1633675800000|2021-10-08 06:50:00|749.9|749.3|749.9|749.3|749.9|749.3|749.8|749.2|11
1633676100000|2021-10-08 06:55:00|749.8|749.2|750.5|749.9|750.5|749.9|749.8|749.2|21
1633676400000|2021-10-08 07:00:00|750.6|750|749.9|749.3|750.8|750.2|749.6|749|14
1633676700000|2021-10-08 07:05:00|750.1|749.5|750.1|749.5|750.4|749.8|750|749.4|18
1633677000000|2021-10-08 07:10:00|750.4|749.8|750.1|749.5|750.6|750|750.1|749.5|11
1633677300000|2021-10-08 07:15:00|750.2|749.6|750.4|749.8|750.4|749.8|750.1|749.5|6
1633677600000|2021-10-08 07:20:00|750.3|749.7|750.2|749.6|750.4|749.8|750.1|749.5|4
1633677900000|2021-10-08 07:25:00|749.9|749.3|750.1|749.5|750.1|749.5|749.9|749.3|13
1633678200000|2021-10-08 07:30:00|750|749.4|749.9|749.3|750.2|749.6|749.9|749.3|10
1633678500000|2021-10-08 07:35:00|750|749.4|750.1|749.5|750.1|749.5|750|749.4|3
1633678800000|2021-10-08 07:40:00|750.4|749.8|750.6|750|750.6|750|750.4|749.8|9
1633679100000|2021-10-08 07:45:00|750.4|749.8|750.1|749.5|750.7|750.1|750.1|749.5|21
1633679400000|2021-10-08 07:50:00|749.9|749.3|749.9|749.3|750.1|749.5|749.9|749.3|28
1633679700000|2021-10-08 07:55:00|750.1|749.5|749.9|749.3|750.1|749.5|749.9|749.3|2
1633680000000|2021-10-08 08:00:00|749.6|749|749.1|748.5|749.6|749|749.1|748.5|30
1633680300000|2021-10-08 08:05:00|748.8|748.2|748.9|748.3|749.1|748.5|747.9|747.3|54
1633680600000|2021-10-08 08:10:00|748.6|748|748.6|748|748.6|748|748.3|747.7|21
1633680900000|2021-10-08 08:15:00|748.4|747.8|748.4|747.8|748.6|748|747.9|747.3|29
1633681200000|2021-10-08 08:20:00|748.3|747.7|748.1|747.5|748.3|747.7|748.1|747.5|8
1633681500000|2021-10-08 08:25:00|747.9|747.3|748.6|748|748.6|748|747.9|747.3|15
1633681800000|2021-10-08 08:30:00|748.5|747.9|749.1|748.5|749.1|748.5|748.4|747.8|13
1633682100000|2021-10-08 08:35:00|749.3|748.7|749.1|748.5|749.9|749.3|749.1|748.5|13
1633682400000|2021-10-08 08:40:00|749.2|748.6|749.4|748.8|749.4|748.8|749.2|748.6|11
1633682700000|2021-10-08 08:45:00|749.3|748.7|749.3|748.7|749.3|748.7|748.4|747.8|23
1633683000000|2021-10-08 08:50:00|749.2|748.6|749.1|748.5|749.4|748.8|749.1|748.5|36
1633683300000|2021-10-08 08:55:00|749.2|748.6|749.1|748.5|749.3|748.7|749.1|748.5|13
1633683600000|2021-10-08 09:00:00|748.9|748.3|748.9|748.3|749.1|748.5|748.6|748|17
1633683900000|2021-10-08 09:05:00|748.7|748.1|749.1|748.5|749.4|748.8|748.6|748|13
1633684200000|2021-10-08 09:10:00|748.9|748.3|749|748.4|749.2|748.6|748.9|748.3|12
1633684500000|2021-10-08 09:15:00|748.8|748.2|749.4|748.8|749.7|749.1|748.7|748.1|38
1633684800000|2021-10-08 09:20:00|749.9|749.3|750.8|750.2|750.8|750.2|749.9|749.3|40
1633685100000|2021-10-08 09:25:00|750.7|750.1|750.7|750.1|750.7|750.1|750.6|750|19
1633685400000|2021-10-08 09:30:00|750.6|750|750.6|750|751.1|750.5|749.9|749.3|20
1633685700000|2021-10-08 09:35:00|750.4|749.8|749.6|749|750.4|749.8|749.6|749|16
1633686000000|2021-10-08 09:40:00|749.9|749.3|750.5|749.9|750.6|750|749.9|749.3|24
1633686300000|2021-10-08 09:45:00|750.4|749.8|750.4|749.8|750.6|750|750.4|749.8|56
1633686600000|2021-10-08 09:50:00|750.3|749.7|750.6|750|750.6|750|750.3|749.7|25
1633686900000|2021-10-08 09:55:00|750.8|750.2|750.6|750|750.8|750.2|750.4|749.8|18
1633687200000|2021-10-08 10:00:00|750.5|749.9|750.6|750|750.6|750|750.3|749.7|5
1633687500000|2021-10-08 10:05:00|||||||||30
1633687800000|2021-10-08 10:10:00|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|12
1633688100000|2021-10-08 10:15:00|751.4|750.8|751.4|750.8|751.9|751.3|751.4|750.8|38
1633688400000|2021-10-08 10:20:00|751.5|750.9|751.6|751|751.9|751.3|751.5|750.9|5
1633688700000|2021-10-08 10:25:00|751.4|750.8|751.8|751.2|751.9|751.3|751.4|750.8|6
1633689000000|2021-10-08 10:30:00|751.9|751.3|751.9|751.3|751.9|751.3|751.8|751.2|16
1633689300000|2021-10-08 10:35:00|751.6|751|751.4|750.8|751.6|751|751.4|750.8|9
1633689600000|2021-10-08 10:40:00|751.3|750.7|750.9|750.3|751.4|750.8|750.6|750|17
1633689900000|2021-10-08 10:45:00|750.8|750.2|750.8|750.2|750.9|750.3|750.6|750|9
1633690200000|2021-10-08 10:50:00|750.9|750.3|751.1|750.5|751.1|750.5|750.8|750.2|9
1633690500000|2021-10-08 10:55:00|751.2|750.6|751.1|750.5|751.3|750.7|751.1|750.5|5
1633690800000|2021-10-08 11:00:00|751.3|750.7|751.9|751.3|751.9|751.3|751.3|750.7|17
1633691100000|2021-10-08 11:05:00|751.7|751.1|751.6|751|751.7|751.1|751.6|751|24
1633691400000|2021-10-08 11:10:00|751.4|750.8|750.9|750.3|751.4|750.8|750.9|750.3|15
1633691700000|2021-10-08 11:15:00|750.6|750|750.4|749.8|750.9|750.3|750.4|749.8|15
1633692000000|2021-10-08 11:20:00|750.6|750|749.9|749.3|750.6|750|749.9|749.3|22
1633692300000|2021-10-08 11:25:00|750|749.4|750.8|750.2|750.8|750.2|749.8|749.2|20
1633692600000|2021-10-08 11:30:00|751|750.4|750.6|750|751.2|750.6|750.6|750|24
1633692900000|2021-10-08 11:35:00|750.7|750.1|750.1|749.5|750.8|750.2|750.1|749.5|3
1633693200000|2021-10-08 11:40:00|750.2|749.6|750.4|749.8|750.6|750|750.2|749.6|17
1633693500000|2021-10-08 11:45:00|750.5|749.9|750.6|750|750.6|750|750.5|749.9|3
1633693800000|2021-10-08 11:50:00|750.5|749.9|749.7|749.1|750.5|749.9|749.5|748.9|82
1633694100000|2021-10-08 11:55:00|749.9|749.3|749.7|749.1|750|749.4|749.7|749.1|9
1633694400000|2021-10-08 12:00:00|750|749.4|750|749.4|750|749.4|749.9|749.3|39
1633694700000|2021-10-08 12:05:00|749.9|749.3|749.5|748.9|750|749.4|749.3|748.7|92
1633695000000|2021-10-08 12:10:00|749.6|749|750|749.4|750|749.4|749.5|748.9|83
1633695300000|2021-10-08 12:15:00|749.8|749.2|750.7|750.1|750.9|750.3|749.8|749.2|81
1633695600000|2021-10-08 12:20:00|750.6|750|750.1|749.5|750.7|750.1|750|749.4|59
1633695900000|2021-10-08 12:25:00|750.3|749.7|750|749.4|750.5|749.9|750|749.4|26
1633696200000|2021-10-08 12:30:00|750.2|749.6|750.2|749.6|751.2|750.6|749.9|749.3|76
1633696500000|2021-10-08 12:35:00|750|749.4|751.2|750.6|751.3|750.7|750|749.4|165
1633696800000|2021-10-08 12:40:00|751.3|750.7|750.7|750.1|751.8|751.2|750.7|750.1|361
1633699800000|2021-10-08 13:30:00|750.8|750.2|747.5|746.9|752.7|752.1|747.3|746.7|1314
1633700100000|2021-10-08 13:35:00|747.6|747|749.2|748.6|749.2|748.6|747.1|746.5|777
1633700400000|2021-10-08 13:40:00|749.1|748.5|750.7|750.1|751.1|750.5|748.2|747.6|536
1633700700000|2021-10-08 13:45:00|750.6|750|750.2|749.6|750.9|750.3|749.3|748.7|379
1633701000000|2021-10-08 13:50:00|750.4|749.8|749.5|748.9|750.4|749.8|749.3|748.7|279
1633701300000|2021-10-08 13:55:00|749.4|748.8|750.9|750.3|751.1|750.5|748.7|748.1|443
1633701600000|2021-10-08 14:00:00|751.1|750.5|749.4|748.8|751.1|750.5|749.1|748.5|293
1633701900000|2021-10-08 14:05:00|749.3|748.7|748.7|748.1|749.3|748.7|748.4|747.8|226
1633702200000|2021-10-08 14:10:00|748.8|748.2|747.7|747.1|748.9|748.3|747.2|746.6|303
1633702500000|2021-10-08 14:15:00|747.6|747|747.7|747.1|748.2|747.6|747.5|746.9|290
1633702800000|2021-10-08 14:20:00|747.8|747.2|747.7|747.1|747.9|747.3|747|746.4|192
1633703100000|2021-10-08 14:25:00|747.6|747|748|747.4|748.9|748.3|747.2|746.6|196
1633703400000|2021-10-08 14:30:00|747.9|747.3|748.1|747.5|748.5|747.9|747.4|746.8|243
1633703700000|2021-10-08 14:35:00|748.2|747.6|747.5|746.9|748.4|747.8|747.5|746.9|142
1633704000000|2021-10-08 14:40:00|747.7|747.1|747|746.4|747.7|747.1|746.5|745.9|235
1633704300000|2021-10-08 14:45:00|747.2|746.6|746.7|746.1|747.7|747.1|746.7|746.1|203
1633704600000|2021-10-08 14:50:00|747|746.4|746.7|746.1|747.2|746.6|746.7|746.1|168
1633704900000|2021-10-08 14:55:00|747|746.4|747|746.4|747.2|746.6|746.5|745.9|287
1633705200000|2021-10-08 15:00:00|747.2|746.6|748.4|747.8|748.9|748.3|747|746.4|239
1633705500000|2021-10-08 15:05:00|748.5|747.9|747.7|747.1|748.9|748.3|747.4|746.8|116
1633705800000|2021-10-08 15:10:00|747.6|747|747|746.4|747.7|747.1|746.7|746.1|264
1633706100000|2021-10-08 15:15:00|746.7|746.1|745.3|744.7|747|746.4|745.2|744.6|644
1633706400000|2021-10-08 15:20:00|745.1|744.5|745.2|744.6|745.3|744.7|744.8|744.2|133
1633706700000|2021-10-08 15:25:00|745.3|744.7|744.8|744.2|745.3|744.7|744.8|744.2|136
1633707000000|2021-10-08 15:30:00|744.6|744|742.6|742|744.6|744|742.3|741.7|687
1633707300000|2021-10-08 15:35:00|742.7|742.1|743.3|742.7|744|743.4|742.7|742.1|417
1633707600000|2021-10-08 15:40:00|743.2|742.6|742.5|741.9|743.4|742.8|742.3|741.7|218
1633707900000|2021-10-08 15:45:00|742.4|741.8|743.6|743|743.6|743|741.7|741.1|423
1633708200000|2021-10-08 15:50:00|743.5|742.9|742.7|742.1|743.6|743|742.6|742|228
1633708500000|2021-10-08 15:55:00|742.6|742|742.5|741.9|742.9|742.3|742.3|741.7|94
1633708800000|2021-10-08 16:00:00|742.6|742|742|741.4|742.8|742.2|741.8|741.2|241
1633709100000|2021-10-08 16:05:00|742.1|741.5|742.7|742.1|743|742.4|742|741.4|241
1633709400000|2021-10-08 16:10:00|742.6|742|743.5|742.9|744|743.4|742.2|741.6|210
1633709700000|2021-10-08 16:15:00|743.4|742.8|743.7|743.1|743.8|743.2|743.2|742.6|95
1633710000000|2021-10-08 16:20:00|743.8|743.2|742.5|741.9|743.8|743.2|742.2|741.6|182
1633710300000|2021-10-08 16:25:00|742.3|741.7|742|741.4|742.5|741.9|742|741.4|184
1633710600000|2021-10-08 16:30:00|741.7|741.1|741.7|741.1|742|741.4|741.7|741.1|280
1633710900000|2021-10-08 16:35:00|741.9|741.3|740.5|739.9|741.9|741.3|740.5|739.9|209
1633711200000|2021-10-08 16:40:00|740.7|740.1|740.8|740.2|741|740.4|740.6|740|133
1633711500000|2021-10-08 16:45:00|740.7|740.1|741|740.4|741|740.4|740.6|740|335
1633711800000|2021-10-08 16:50:00|741.3|740.7|740.1|739.5|741.7|741.1|740|739.4|276
1633712100000|2021-10-08 16:55:00|740|739.4|740.1|739.5|740.3|739.7|739.8|739.2|171
1633712400000|2021-10-08 17:00:00|740|739.4|740|739.4|740.2|739.6|739.6|739|173
1633712700000|2021-10-08 17:05:00|740.1|739.5|740.5|739.9|741|740.4|740|739.4|139
1633713000000|2021-10-08 17:10:00|740.4|739.8|740.2|739.6|740.5|739.9|740.2|739.6|86
1633713300000|2021-10-08 17:15:00|740|739.4|740.7|740.1|741|740.4|740|739.4|150
1633713600000|2021-10-08 17:20:00|740.9|740.3|740.8|740.2|741.2|740.6|740.7|740.1|183
1633713900000|2021-10-08 17:25:00|740.7|740.1|740.3|739.7|740.8|740.2|740.2|739.6|227
1633714200000|2021-10-08 17:30:00|740.2|739.6|741.1|740.5|741.1|740.5|740.2|739.6|491
1633714500000|2021-10-08 17:35:00|741|740.4|741.2|740.6|741.4|740.8|740.8|740.2|133
1633714800000|2021-10-08 17:40:00|741.3|740.7|740.9|740.3|741.4|740.8|740.7|740.1|115
1633715100000|2021-10-08 17:45:00|740.8|740.2|741.6|741|741.9|741.3|740.6|740|505
1633715400000|2021-10-08 17:50:00|741.7|741.1|742.1|741.5|742.3|741.7|741.3|740.7|1402
1633715700000|2021-10-08 17:55:00|742.3|741.7|741.8|741.2|742.4|741.8|741.4|740.8|524
1633716000000|2021-10-08 18:00:00|741.9|741.3|741.9|741.3|741.9|741.3|741.4|740.8|430
1633716300000|2021-10-08 18:05:00|742.1|741.5|741.8|741.2|743|742.4|741.7|741.1|852
1633716600000|2021-10-08 18:10:00|741.7|741.1|740.3|739.7|741.9|741.3|740.1|739.5|1910
1633716900000|2021-10-08 18:15:00|740.1|739.5|739.7|739.1|740.6|740|738.5|737.5|1070
1633910400000|2021-10-11 00:00:00|740.4|739.8|738.5|737.9|740.8|740.2|738.5|737.9|304
1633910700000|2021-10-11 00:05:00|738.6|738|738.3|737.7|738.7|738.1|737.9|737.3|153
1633911000000|2021-10-11 00:10:00|737.9|737.3|738.6|738|738.6|738|737.9|737.3|112
1633911300000|2021-10-11 00:15:00|738.5|737.9|738.5|737.9|738.7|738.1|737.9|737.3|56
1633911600000|2021-10-11 00:20:00|738.6|738|738.9|738.3|738.9|738.3|738.4|737.8|53
1633911900000|2021-10-11 00:25:00|739|738.4|739.7|739.1|739.9|739.3|739|738.4|57
1633912200000|2021-10-11 00:30:00|739.8|739.2|740.2|739.6|740.2|739.6|739.8|739.2|38
1633912500000|2021-10-11 00:35:00|740.1|739.5|739.9|739.3|740.2|739.6|739.9|739.3|19
1633912800000|2021-10-11 00:40:00|740|739.4|740|739.4|740.2|739.6|739.9|739.3|258
1633913100000|2021-10-11 00:45:00|740.1|739.5|740.5|739.9|740.5|739.9|740.1|739.5|196
1633913400000|2021-10-11 00:50:00|740.4|739.8|740.4|739.8|740.6|740|740.4|739.8|14
1633913700000|2021-10-11 00:55:00|740.5|739.9|740.4|739.8|741|740.4|740.4|739.8|39
1633914000000|2021-10-11 01:00:00|740.5|739.9|740.9|740.3|740.9|740.3|740.4|739.8|39
1633914300000|2021-10-11 01:05:00|741|740.4|741.2|740.6|741.4|740.8|740.9|740.3|14
1633914600000|2021-10-11 01:10:00|741.3|740.7|741.2|740.6|741.3|740.7|741.1|740.5|12
1633914900000|2021-10-11 01:15:00|740.9|740.3|740.7|740.1|741|740.4|740.4|739.8|17
1633915200000|2021-10-11 01:20:00|740.8|740.2|741|740.4|741.1|740.5|740.8|740.2|6
1633915500000|2021-10-11 01:25:00|741.2|740.6|740.9|740.3|741.2|740.6|740.7|740.1|12
1633915800000|2021-10-11 01:30:00|741|740.4|741.4|740.8|741.6|741|740.9|740.3|13
1633916100000|2021-10-11 01:35:00|741.5|740.9|741.5|740.9|741.7|741.1|741.4|740.8|27
1633916400000|2021-10-11 01:40:00|741.7|741.1|741.2|740.6|741.7|741.1|741.2|740.6|13
1633916700000|2021-10-11 01:45:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|8
1633917000000|2021-10-11 01:50:00|740.6|740|740.3|739.7|740.6|740|740.2|739.6|12
1633917300000|2021-10-11 01:55:00|740.2|739.6|740.9|740.3|740.9|740.3|740.2|739.6|26
1633917600000|2021-10-11 02:00:00|741|740.4|741.2|740.6|741.2|740.6|740.9|740.3|35
1633917900000|2021-10-11 02:05:00|||||||||6
1633918200000|2021-10-11 02:10:00|741.1|740.5|741.4|740.8|741.4|740.8|741.1|740.5|12
1633918500000|2021-10-11 02:15:00|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|6
1633918800000|2021-10-11 02:20:00|741.1|740.5|740.9|740.3|741.1|740.5|740.9|740.3|11
1633919100000|2021-10-11 02:25:00|741|740.4|740.9|740.3|741|740.4|740.9|740.3|3
1633919400000|2021-10-11 02:30:00|741|740.4|740.9|740.3|741.2|740.6|740.9|740.3|7
1633919700000|2021-10-11 02:35:00|740.6|740|740.7|740.1|740.7|740.1|740.4|739.8|9
1633920000000|2021-10-11 02:40:00|740.6|740|740.8|740.2|740.8|740.2|740.6|740|3
1633920300000|2021-10-11 02:45:00|740.7|740.1|740.7|740.1|740.8|740.2|740.7|740.1|0
1633920600000|2021-10-11 02:50:00|740.8|740.2|740.7|740.1|740.8|740.2|740.7|740.1|5
1633920900000|2021-10-11 02:55:00|740.8|740.2|740.8|740.2|740.9|740.3|740.7|740.1|5
1633921200000|2021-10-11 03:00:00|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|2
1633921500000|2021-10-11 03:05:00|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|6
1633921800000|2021-10-11 03:10:00|||||||||3
1633922100000|2021-10-11 03:15:00|741|740.4|741.2|740.6|741.2|740.6|740.9|740.3|16
1633922400000|2021-10-11 03:20:00|741.4|740.8|741.2|740.6|741.4|740.8|741.2|740.6|5
1633922700000|2021-10-11 03:25:00|741.4|740.8|741.2|740.6|741.5|740.9|741.2|740.6|11
1633923000000|2021-10-11 03:30:00|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|2
1633923300000|2021-10-11 03:35:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|8
1633923600000|2021-10-11 03:40:00|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|4
1633923900000|2021-10-11 03:45:00|740.3|739.7|740.3|739.7|740.4|739.8|740.3|739.7|12
1633924200000|2021-10-11 03:50:00|740.4|739.8|740.5|739.9|740.6|740|740.4|739.8|5
1633924500000|2021-10-11 03:55:00|740.4|739.8|740.7|740.1|740.7|740.1|740.4|739.8|2
1633924800000|2021-10-11 04:00:00|740.8|740.2|740.7|740.1|740.8|740.2|740.7|740.1|3
1633925100000|2021-10-11 04:05:00|740.6|740|740.5|739.9|740.6|740|740.5|739.9|5
1633925400000|2021-10-11 04:10:00|740.6|740|740.4|739.8|740.6|740|740.4|739.8|6
1633925700000|2021-10-11 04:15:00|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|3
1633926000000|2021-10-11 04:20:00|||||||||1
1633926600000|2021-10-11 04:30:00|||||||||2
1633926900000|2021-10-11 04:35:00|740|739.4|740.2|739.6|740.2|739.6|739.9|739.3|4
1633927200000|2021-10-11 04:40:00|||||||||9
1633927500000|2021-10-11 04:45:00|740.4|739.8|740.4|739.8|740.4|739.8|740.2|739.6|8
1633927800000|2021-10-11 04:50:00|||||||||3
1633928400000|2021-10-11 05:00:00|740.6|740|740.5|739.9|740.6|740|740.4|739.8|2
1633928700000|2021-10-11 05:05:00|740.4|739.8|740.4|739.8|740.5|739.9|740.4|739.8|1
1633929000000|2021-10-11 05:10:00|740.5|739.9|740.5|739.9|740.6|740|740.5|739.9|6
1633929300000|2021-10-11 05:15:00|740.6|740|740.4|739.8|740.6|740|740.4|739.8|4
1633929600000|2021-10-11 05:20:00|740.5|739.9|740.4|739.8|740.5|739.9|740.4|739.8|7
1633929900000|2021-10-11 05:25:00|740.6|740|740.5|739.9|740.6|740|740.5|739.9|4
1633930200000|2021-10-11 05:30:00|740.6|740|740.9|740.3|740.9|740.3|740.6|740|6
1633930500000|2021-10-11 05:35:00|741.1|740.5|740.9|740.3|741.1|740.5|740.9|740.3|4
1633930800000|2021-10-11 05:40:00|741|740.4|741.2|740.6|741.2|740.6|740.9|740.3|12
1633931100000|2021-10-11 05:45:00|741.4|740.8|741.9|741.3|741.9|741.3|741.2|740.6|20
1633931400000|2021-10-11 05:50:00|742|741.4|742.2|741.6|742.2|741.6|741.7|741.1|28
1633931700000|2021-10-11 05:55:00|742.1|741.5|742.2|741.6|742.3|741.7|742|741.4|16
1633932000000|2021-10-11 06:00:00|742.3|741.7|741.7|741.1|742.4|741.8|741.7|741.1|42
1633932300000|2021-10-11 06:05:00|741.8|741.2|741.8|741.2|741.9|741.3|741.7|741.1|16
1633932600000|2021-10-11 06:10:00|741.7|741.1|741.7|741.1|741.9|741.3|741.5|740.9|16
1633932900000|2021-10-11 06:15:00|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|6
1633933200000|2021-10-11 06:20:00|741.3|740.7|741.2|740.6|741.3|740.7|741.1|740.5|19
1633933500000|2021-10-11 06:25:00|741.4|740.8|741.6|741|741.6|741|741.2|740.6|11
1633933800000|2021-10-11 06:30:00|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|8
1633934100000|2021-10-11 06:35:00|741.5|740.9|741.5|740.9|741.7|741.1|741.4|740.8|30
1633934400000|2021-10-11 06:40:00|741.4|740.8|741.4|740.8|741.5|740.9|741.4|740.8|9
1633934700000|2021-10-11 06:45:00|741.5|740.9|741.8|741.2|741.8|741.2|741.4|740.8|12
1633935000000|2021-10-11 06:50:00|741.7|741.1|741.8|741.2|741.8|741.2|741.5|740.9|18
1633935300000|2021-10-11 06:55:00|741.9|741.3|742.2|741.6|742.7|742.1|741.8|741.2|65
1633935600000|2021-10-11 07:00:00|742.1|741.5|741.9|741.3|742.3|741.7|741.8|741.2|22
1633935900000|2021-10-11 07:05:00|742|741.4|742.4|741.8|742.7|742.1|741.8|741.2|26
1633936200000|2021-10-11 07:10:00|742.6|742|742.4|741.8|742.8|742.2|742.4|741.8|25
1633936500000|2021-10-11 07:15:00|742.6|742|742.7|742.1|742.7|742.1|742.5|741.9|29
1633936800000|2021-10-11 07:20:00|742.6|742|742.4|741.8|742.6|742|742.4|741.8|15
1633937100000|2021-10-11 07:25:00|||||||||3
1633937400000|2021-10-11 07:30:00|742.7|742.1|742.7|742.1|742.8|742.2|742.7|742.1|4
1633937700000|2021-10-11 07:35:00|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|11
1633938000000|2021-10-11 07:40:00|742.6|742|742.4|741.8|742.6|742|741.9|741.3|65
1633938300000|2021-10-11 07:45:00|742.3|741.7|742.3|741.7|742.4|741.8|742.1|741.5|10
1633938600000|2021-10-11 07:50:00|742.4|741.8|742.3|741.7|742.4|741.8|742.2|741.6|7
1633938900000|2021-10-11 07:55:00|742.4|741.8|742.2|741.6|742.4|741.8|742.2|741.6|18
1633939200000|2021-10-11 08:00:00|742.4|741.8|742.4|741.8|742.5|741.9|742.4|741.8|22
1633939500000|2021-10-11 08:05:00|742.5|741.9|742.7|742.1|742.8|742.2|742.4|741.8|32
1633939800000|2021-10-11 08:10:00|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|19
1633940100000|2021-10-11 08:15:00|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|12
1633940400000|2021-10-11 08:20:00|742.8|742.2|743|742.4|743|742.4|742.7|742.1|41
1633940700000|2021-10-11 08:25:00|742.9|742.3|743.5|742.9|743.5|742.9|742.8|742.2|34
1633941000000|2021-10-11 08:30:00|743.8|743.2|743.7|743.1|744.5|743.9|743.7|743.1|110
1633941300000|2021-10-11 08:35:00|743.5|742.9|743.8|743.2|744|743.4|743.5|742.9|18
1633941600000|2021-10-11 08:40:00|744|743.4|743.8|743.2|744.2|743.6|743.8|743.2|23
1633941900000|2021-10-11 08:45:00|744|743.4|743.2|742.6|744.2|743.6|743.1|742.5|55
1633942200000|2021-10-11 08:50:00|743.1|742.5|744.1|743.5|744.2|743.6|743.1|742.5|28
1633942500000|2021-10-11 08:55:00|744.2|743.6|744.1|743.5|744.2|743.6|744|743.4|11
1633942800000|2021-10-11 09:00:00|744.2|743.6|744.9|744.3|745.4|744.8|744.2|743.6|312
1633943100000|2021-10-11 09:05:00|745.1|744.5|745.3|744.7|746|745.4|745.1|744.5|124
1633943400000|2021-10-11 09:10:00|745.4|744.8|743.6|743|745.6|745|743.4|742.8|88
1633943700000|2021-10-11 09:15:00|743.5|742.9|744.4|743.8|744.4|743.8|743.3|742.7|132
1633944000000|2021-10-11 09:20:00|744.6|744|745.1|744.5|745.6|745|744.6|744|89
1633944300000|2021-10-11 09:25:00|745.2|744.6|745.2|744.6|745.3|744.7|745.1|744.5|6
1633944600000|2021-10-11 09:30:00|745.1|744.5|744.5|743.9|745.1|744.5|744.1|743.5|36
1633944900000|2021-10-11 09:35:00|744.4|743.8|744.6|744|745.1|744.5|744.3|743.7|7
1633945200000|2021-10-11 09:40:00|744.8|744.2|745.1|744.5|745.1|744.5|744.5|743.9|22
1633945500000|2021-10-11 09:45:00|745|744.4|745.3|744.7|745.3|744.7|744.6|744|12
1633945800000|2021-10-11 09:50:00|745.1|744.5|745.6|745|745.6|745|745.1|744.5|12
1633946100000|2021-10-11 09:55:00|745.8|745.2|745.3|744.7|745.8|745.2|745|744.4|6
1633946400000|2021-10-11 10:00:00|745.4|744.8|745.3|744.7|745.6|745|744.5|743.9|47
1633946700000|2021-10-11 10:05:00|745.6|745|744.8|744.2|745.6|745|744.8|744.2|15
1633947000000|2021-10-11 10:10:00|744.7|744.1|744.3|743.7|744.8|744.2|744.3|743.7|9
1633947300000|2021-10-11 10:15:00|744.5|743.9|744.9|744.3|744.9|744.3|744.5|743.9|12
1633947600000|2021-10-11 10:20:00|745.1|744.5|744.6|744|745.1|744.5|744.6|744|18
1633947900000|2021-10-11 10:25:00|744.8|744.2|744.3|743.7|744.8|744.2|744.3|743.7|15
1633948200000|2021-10-11 10:30:00|744.1|743.5|744.4|743.8|744.6|744|744.1|743.5|53
1633948500000|2021-10-11 10:35:00|744.3|743.7|744.1|743.5|744.3|743.7|744.1|743.5|6
1633948800000|2021-10-11 10:40:00|744|743.4|743.8|743.2|744.3|743.7|743.7|743.1|16
1633949100000|2021-10-11 10:45:00|743.4|742.8|743.5|742.9|744|743.4|743.3|742.7|30
1633949400000|2021-10-11 10:50:00|743.8|743.2|744.3|743.7|744.3|743.7|743.8|743.2|11
1633949700000|2021-10-11 10:55:00|744|743.4|744.2|743.6|744.2|743.6|743.9|743.3|12
1633950000000|2021-10-11 11:00:00|744.1|743.5|744.8|744.2|745.1|744.5|744.1|743.5|15
1633950300000|2021-10-11 11:05:00|744.7|744.1|744.7|744.1|744.7|744.1|744.6|744|9
1633950600000|2021-10-11 11:10:00|744.8|744.2|744.8|744.2|744.8|744.2|744.7|744.1|6
1633950900000|2021-10-11 11:15:00|744.6|744|743.3|742.7|744.6|744|743.3|742.7|44
1633951200000|2021-10-11 11:20:00|743.8|743.2|743.8|743.2|744.1|743.5|743.6|743|38
1633951500000|2021-10-11 11:25:00|||||||||12
1633951800000|2021-10-11 11:30:00|743.7|743.1|743.7|743.1|743.7|743.1|743.3|742.7|35
1633952100000|2021-10-11 11:35:00|743.9|743.3|744.8|744.2|744.8|744.2|743.9|743.3|12
1633952400000|2021-10-11 11:40:00|744.6|744|744.9|744.3|745|744.4|744.6|744|12
1633952700000|2021-10-11 11:45:00|744.8|744.2|745|744.4|745|744.4|744.8|744.2|14
1633953000000|2021-10-11 11:50:00|744.9|744.3|745|744.4|745.2|744.6|744.9|744.3|12
1633953300000|2021-10-11 11:55:00|745.3|744.7|744.8|744.2|745.3|744.7|744.8|744.2|27
1633953600000|2021-10-11 12:00:00|744.9|744.3|744.4|743.8|744.9|744.3|744.1|743.5|54
1633953900000|2021-10-11 12:05:00|744.5|743.9|744.4|743.8|744.6|744|744.3|743.7|31
1633954200000|2021-10-11 12:10:00|744.3|743.7|745|744.4|745|744.4|744.3|743.7|21
1633954500000|2021-10-11 12:15:00|745.2|744.6|745|744.4|745.4|744.8|744.9|744.3|33
1633954800000|2021-10-11 12:20:00|745.2|744.6|745|744.4|745.3|744.7|744.6|744|65
1633955100000|2021-10-11 12:25:00|744.8|744.2|745|744.4|745|744.4|744.8|744.2|21
1633955400000|2021-10-11 12:30:00|744.8|744.2|744.9|744.3|745.1|744.5|744.6|744|27
1633955700000|2021-10-11 12:35:00|744.8|744.2|744.6|744|744.9|744.3|744.6|744|25
1633956000000|2021-10-11 12:40:00|744.5|743.9|744.4|743.8|744.6|744|743.9|743.3|116
1633959000000|2021-10-11 13:30:00|743.9|743.3|743.8|743.2|746|745.4|743.2|742.6|1241
1633959300000|2021-10-11 13:35:00|744|743.4|743.4|742.8|744.5|743.9|742.5|741.9|598
1633959600000|2021-10-11 13:40:00|743.5|742.9|743.4|742.8|744.3|743.7|742.9|742.3|331
1633959900000|2021-10-11 13:45:00|743.5|742.9|742.2|741.6|743.6|743|741.5|740.9|356
1633960200000|2021-10-11 13:50:00|742.4|741.8|741.6|741|742.6|742|741.3|740.7|239
1633960500000|2021-10-11 13:55:00|741.4|740.8|740.2|739.6|741.7|741.1|740.1|739.5|325
1633960800000|2021-10-11 14:00:00|740.1|739.5|741.2|740.6|741.6|741|740.1|739.5|272
1633961100000|2021-10-11 14:05:00|741.3|740.7|742.6|742|742.9|742.3|740.9|740.3|300
1633961400000|2021-10-11 14:10:00|742.5|741.9|741.7|741.1|742.5|741.9|741.6|741|242
1633961700000|2021-10-11 14:15:00|741.6|741|740.8|740.2|741.6|741|740.4|739.8|300
1633962000000|2021-10-11 14:20:00|740.7|740.1|739.9|739.3|740.9|740.3|739.7|739.1|183
1633962300000|2021-10-11 14:25:00|739.8|739.2|740.1|739.5|740.6|740|739.7|739.1|235
1633962600000|2021-10-11 14:30:00|739.9|739.3|740.2|739.6|740.9|740.3|739.2|738.6|239
1633962900000|2021-10-11 14:35:00|739.9|739.3|739.9|739.3|739.9|739.3|739.4|738.8|244
1633963200000|2021-10-11 14:40:00|740.2|739.6|739.2|738.6|740.2|739.6|738.9|738.3|253
1633963500000|2021-10-11 14:45:00|739.3|738.7|741.9|741.3|742.1|741.5|739.3|738.7|233
1633963800000|2021-10-11 14:50:00|742|741.4|741.2|740.6|742|741.4|740.9|740.3|216
1633964100000|2021-10-11 14:55:00|740.9|740.3|739.6|739|741.3|740.7|739.5|738.9|267
1633964400000|2021-10-11 15:00:00|739.5|738.9|739.2|738.6|739.8|739.2|738.9|738.3|167
1633964700000|2021-10-11 15:05:00|739.1|738.5|739.2|738.6|739.5|738.9|738.9|738.3|209
1633965000000|2021-10-11 15:10:00|738.7|738.1|739.5|738.9|739.9|739.3|738.7|738.1|181
1633965300000|2021-10-11 15:15:00|739.4|738.8|739.5|738.9|739.9|739.3|739.2|738.6|120
1633965600000|2021-10-11 15:20:00|739.6|739|739.7|739.1|739.8|739.2|739.2|738.6|198
1633965900000|2021-10-11 15:25:00|739.9|739.3|740.5|739.9|740.7|740.1|739.9|739.3|76
1633966200000|2021-10-11 15:30:00|740.3|739.7|740.6|740|740.9|740.3|740.1|739.5|98
1633966500000|2021-10-11 15:35:00|740.5|739.9|740.7|740.1|740.7|740.1|739.9|739.3|172
1633966800000|2021-10-11 15:40:00|740.8|740.2|741|740.4|741|740.4|740.5|739.9|44
1633967100000|2021-10-11 15:45:00|740.9|740.3|740.4|739.8|741.2|740.6|740.4|739.8|105
1633967400000|2021-10-11 15:50:00|740.5|739.9|740.5|739.9|740.7|740.1|740.2|739.6|82
1633967700000|2021-10-11 15:55:00|740.7|740.1|740.9|740.3|741.2|740.6|740.7|740.1|123
1633968000000|2021-10-11 16:00:00|740.7|740.1|740.6|740|741.4|740.8|740.4|739.8|208
1633968300000|2021-10-11 16:05:00|740.5|739.9|740.7|740.1|740.7|740.1|740.2|739.6|56
1633968600000|2021-10-11 16:10:00|740.6|740|740.6|740|740.7|740.1|740.2|739.6|83
1633968900000|2021-10-11 16:15:00|740.5|739.9|740.3|739.7|740.6|740|740.2|739.6|52
1633969200000|2021-10-11 16:20:00|740.4|739.8|740.3|739.7|740.8|740.2|740.3|739.7|102
1633969500000|2021-10-11 16:25:00|740.2|739.6|740.8|740.2|740.8|740.2|740.1|739.5|119
1633969800000|2021-10-11 16:30:00|740.7|740.1|740.5|739.9|740.8|740.2|740.5|739.9|101
1633970100000|2021-10-11 16:35:00|740.6|740|741.1|740.5|741.2|740.6|740.4|739.8|71
1633970400000|2021-10-11 16:40:00|741|740.4|740.3|739.7|741.1|740.5|740.1|739.5|94
1633970700000|2021-10-11 16:45:00|740.2|739.6|740.3|739.7|740.3|739.7|740.1|739.5|61
1633971000000|2021-10-11 16:50:00|740.2|739.6|740.5|739.9|740.7|740.1|740.2|739.6|143
1633971300000|2021-10-11 16:55:00|740.6|740|740.2|739.6|740.6|740|740.1|739.5|152
1633971600000|2021-10-11 17:00:00|740|739.4|739.3|738.7|740.3|739.7|739.1|738.5|151
1633971900000|2021-10-11 17:05:00|739.1|738.5|739.7|739.1|739.7|739.1|739.1|738.5|142
1633972200000|2021-10-11 17:10:00|739.8|739.2|739.9|739.3|740.2|739.6|739.6|739|161
1633972500000|2021-10-11 17:15:00|740|739.4|739.8|739.2|740.1|739.5|739.7|739.1|72
1633972800000|2021-10-11 17:20:00|739.9|739.3|739.8|739.2|739.9|739.3|739.5|738.9|70
1633973100000|2021-10-11 17:25:00|739.7|739.1|739.8|739.2|739.8|739.2|739.5|738.9|111
1633973400000|2021-10-11 17:30:00|740.1|739.5|739.8|739.2|740.1|739.5|739.6|739|201
1633973700000|2021-10-11 17:35:00|739.6|739|740.3|739.7|740.3|739.7|739.6|739|70
1633974000000|2021-10-11 17:40:00|740.6|740|740.5|739.9|740.6|740|740.3|739.7|53
1633974300000|2021-10-11 17:45:00|740.6|740|739.8|739.2|740.6|740|739.6|739|262
1633974600000|2021-10-11 17:50:00|739.9|739.3|740|739.4|740.1|739.5|739.6|739|108
1633974900000|2021-10-11 17:55:00|740.1|739.5|740.7|740.1|740.7|740.1|740|739.4|127
1633975200000|2021-10-11 18:00:00|740.6|740|740.6|740|740.8|740.2|740.6|740|108
1633975500000|2021-10-11 18:05:00|740.4|739.8|739.8|739.2|740.8|740.2|739.4|738.8|275
1633975800000|2021-10-11 18:10:00|739.9|739.3|738.4|737.8|740|739.4|738.1|737.5|1399
1633976100000|2021-10-11 18:15:00|738.3|737.7|739.1|738.5|739.4|738.8|738.2|737.6|516
1633996800000|2021-10-12 00:00:00|738.7|738.1|738.9|738.3|739.4|738.8|738.4|737.8|255
1633997100000|2021-10-12 00:05:00|739|738.4|738.9|738.3|739|738.4|738.9|738.3|56
1633997400000|2021-10-12 00:10:00|738.7|738.1|738.7|738.1|738.7|738.1|738.7|738.1|20
1633997700000|2021-10-12 00:15:00|738.9|738.3|738.9|738.3|738.9|738.3|738.7|738.1|49
1633998000000|2021-10-12 00:20:00|739|738.4|738.9|738.3|739|738.4|738.9|738.3|5
1633998300000|2021-10-12 00:25:00|738.7|738.1|738.4|737.8|738.7|738.1|738.4|737.8|31
1633998600000|2021-10-12 00:30:00|738.6|738|738.5|737.9|738.7|738.1|738.4|737.8|17
1633998900000|2021-10-12 00:35:00|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|19
1633999200000|2021-10-12 00:40:00|738.2|737.6|738.2|737.6|738.5|737.9|737.7|737.1|87
1633999500000|2021-10-12 00:45:00|737.9|737.3|738.1|737.5|738.2|737.6|737.9|737.3|15
1633999800000|2021-10-12 00:50:00|738|737.4|737.7|737.1|738.1|737.5|737.7|737.1|27
1634000100000|2021-10-12 00:55:00|737.2|736.6|737.4|736.8|737.4|736.8|737.2|736.6|54
1634000400000|2021-10-12 01:00:00|737.6|737|737.7|737.1|737.7|737.1|737.4|736.8|934
1634000700000|2021-10-12 01:05:00|737.6|737|737.7|737.1|737.7|737.1|737.4|736.8|31
1634001000000|2021-10-12 01:10:00|737.6|737|737.2|736.6|737.6|737|737.2|736.6|17
1634001300000|2021-10-12 01:15:00|737.3|736.7|737.4|736.8|737.5|736.9|737.2|736.6|65
1634001600000|2021-10-12 01:20:00|737.2|736.6|737.2|736.6|737.3|736.7|737.2|736.6|48
1634001900000|2021-10-12 01:25:00|737.3|736.7|737.2|736.6|737.4|736.8|737.2|736.6|15
1634002200000|2021-10-12 01:30:00|||||||||8
1634002500000|2021-10-12 01:35:00|737.3|736.7|737.2|736.6|737.4|736.8|737.2|736.6|9
1634002800000|2021-10-12 01:40:00|737.1|736.5|737.4|736.8|737.4|736.8|737.1|736.5|77
1634003100000|2021-10-12 01:45:00|737.6|737|737.8|737.2|737.8|737.2|737.6|737|197
1634003400000|2021-10-12 01:50:00|737.7|737.1|737.6|737|737.8|737.2|737.6|737|7
1634003700000|2021-10-12 01:55:00|737.8|737.2|737.8|737.2|737.8|737.2|737.8|737.2|8
1634004000000|2021-10-12 02:00:00|738.1|737.5|738.1|737.5|738.1|737.5|737.8|737.2|8
1634004300000|2021-10-12 02:05:00|738.3|737.7|738.3|737.7|738.5|737.8|738.1|737.5|25
1634004600000|2021-10-12 02:10:00|738.2|737.6|738.3|737.7|738.3|737.7|738.1|737.5|7
1634004900000|2021-10-12 02:15:00|738.1|737.5|738.1|737.5|738.1|737.5|738.1|737.5|3
1634005200000|2021-10-12 02:20:00|738.2|737.6|738.3|737.7|738.3|737.7|738.2|737.6|3
1634005500000|2021-10-12 02:25:00|738.2|737.6|738.3|737.7|738.3|737.7|738.1|737.5|14
1634005800000|2021-10-12 02:30:00|738.2|737.6|738.3|737.7|738.3|737.7|738.1|737.5|6
1634006100000|2021-10-12 02:35:00|738.1|737.5|738.1|737.5|738.3|737.7|738|737.4|34
1634006400000|2021-10-12 02:40:00|738.2|737.6|738.1|737.5|738.2|737.6|737.8|737.2|16
1634006700000|2021-10-12 02:45:00|738|737.4|738.1|737.5|738.1|737.5|737.9|737.3|4
1634007000000|2021-10-12 02:50:00|738|737.4|737.8|737.2|738|737.4|737.8|737.2|4
1634007300000|2021-10-12 02:55:00|737.9|737.3|738.1|737.5|738.1|737.5|737.9|737.3|5
1634007600000|2021-10-12 03:00:00|738.2|737.6|738.4|737.8|738.4|737.8|738.1|737.5|7
1634007900000|2021-10-12 03:05:00|738.1|737.5|738.6|738|738.6|738|738.1|737.5|27
1634008200000|2021-10-12 03:10:00|738.5|737.9|738.6|738|738.6|738|738.5|737.9|4
1634008500000|2021-10-12 03:15:00|738.8|738.2|738.4|737.8|738.8|738.2|738.4|737.8|11
1634008800000|2021-10-12 03:20:00|738.3|737.7|738.6|738|738.6|738|738.3|737.7|6
1634009100000|2021-10-12 03:25:00|||||||||2
1634009400000|2021-10-12 03:30:00|738.8|738.2|738.8|738.2|738.8|738.2|738.6|738|3
1634009700000|2021-10-12 03:35:00|738.9|738.3|738.9|738.3|738.9|738.3|738.8|738.2|3
1634010000000|2021-10-12 03:40:00|738.8|738.2|738.8|738.2|738.9|738.3|738.8|738.2|1
1634010300000|2021-10-12 03:45:00|738.9|738.3|738.8|738.2|738.9|738.3|738.8|738.2|5
1634010600000|2021-10-12 03:50:00|738.9|738.3|739.3|738.7|739.4|738.8|738.8|738.2|16
1634010900000|2021-10-12 03:55:00|739.1|738.5|739.1|738.5|739.3|738.7|739.1|738.5|14
1634011200000|2021-10-12 04:00:00|||||||||1
1634011500000|2021-10-12 04:05:00|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|4
1634011800000|2021-10-12 04:10:00|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|2
1634012100000|2021-10-12 04:15:00|||||||||2
1634012400000|2021-10-12 04:20:00|||||||||3
1634012700000|2021-10-12 04:25:00|||||||||1
1634013000000|2021-10-12 04:30:00|738.9|738.3|738.8|738.2|738.9|738.3|738.7|738.1|10
1634013300000|2021-10-12 04:35:00|738.6|738|738.6|738|738.8|738.2|738.6|738|5
1634013600000|2021-10-12 04:40:00|||||||||4
1634013900000|2021-10-12 04:45:00|738.8|738.2|738.9|738.3|738.9|738.3|738.8|738.2|7
1634014200000|2021-10-12 04:50:00|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|8
1634014500000|2021-10-12 04:55:00|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|12
1634014800000|2021-10-12 05:00:00|739.3|738.7|739.4|738.8|739.4|738.8|739.3|738.7|2
1634015100000|2021-10-12 05:05:00|739.6|739|739.6|739|739.8|739.2|739.5|738.9|36
1634015400000|2021-10-12 05:10:00|739.8|739.2|739.6|739|739.8|739.2|739.6|739|8
1634015700000|2021-10-12 05:15:00|739.8|739.2|739.6|739|739.9|739.3|739.6|739|23
1634016000000|2021-10-12 05:20:00|||||||||16
1634016300000|2021-10-12 05:25:00|739.4|738.8|739.6|739|739.8|739.2|739.4|738.8|13
1634016600000|2021-10-12 05:30:00|739.7|739.1|739.6|739|739.8|739.2|739.6|739|3
1634016900000|2021-10-12 05:35:00|739.8|739.2|739.6|739|739.8|739.2|739.6|739|2
1634017200000|2021-10-12 05:40:00|739.7|739.1|739.6|739|739.8|739.2|739.6|739|13
1634017500000|2021-10-12 05:45:00|739.8|739.2|739.6|739|739.8|739.2|739.6|739|7
1634017800000|2021-10-12 05:50:00|739.8|739.2|739.8|739.2|739.9|739.3|739.6|739|11
1634018100000|2021-10-12 05:55:00|739.9|739.3|739.9|739.3|739.9|739.3|739.8|739.2|10
1634018400000|2021-10-12 06:00:00|739.8|739.2|739.8|739.2|739.9|739.3|739.6|739|12
1634018700000|2021-10-12 06:05:00|739.9|739.3|739.9|739.3|739.9|739.3|739.8|739.2|10
1634019000000|2021-10-12 06:10:00|740.1|739.5|740.6|740|740.6|740|740.1|739.5|18
1634019300000|2021-10-12 06:15:00|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|17
1634019600000|2021-10-12 06:20:00|740.3|739.7|740.8|740.2|740.8|740.2|740.3|739.7|14
1634019900000|2021-10-12 06:25:00|740.6|740|740.8|740.2|740.9|740.3|740.6|740|27
1634020200000|2021-10-12 06:30:00|740.9|740.3|740.6|740|740.9|740.3|740.6|740|6
1634020500000|2021-10-12 06:35:00|740.8|740.2|740.8|740.2|740.8|740.2|740.6|740|11
1634020800000|2021-10-12 06:40:00|740.9|740.3|740.8|740.2|740.9|740.3|740.8|740.2|10
1634021100000|2021-10-12 06:45:00|740.9|740.3|740.8|740.2|740.9|740.3|740.6|740|19
1634021400000|2021-10-12 06:50:00|741.1|740.5|741.1|740.5|741.1|740.5|741|740.4|21
1634021700000|2021-10-12 06:55:00|741.2|740.6|741.5|740.9|741.5|740.9|741.1|740.5|35
1634022000000|2021-10-12 07:00:00|741.3|740.7|740.5|739.9|741.7|741.1|740.5|739.9|47
1634022300000|2021-10-12 07:05:00|740.4|739.8|740.3|739.7|740.8|740.2|740.3|739.7|19
1634022600000|2021-10-12 07:10:00|740.6|740|740.6|740|740.8|740.2|740.5|739.9|5
1634022900000|2021-10-12 07:15:00|740.5|739.9|740.6|740|740.8|740.2|740.3|739.7|7
1634023200000|2021-10-12 07:20:00|740.7|740.1|740.6|740|740.7|740.1|740.5|739.9|14
1634023500000|2021-10-12 07:25:00|740.5|739.9|741.5|740.9|741.5|740.9|740.5|739.9|13
1634023800000|2021-10-12 07:30:00|741.6|741|742.1|741.5|742.1|741.5|741.6|741|23
1634024100000|2021-10-12 07:35:00|742.2|741.6|742.1|741.5|742.3|741.7|742|741.4|17
1634024400000|2021-10-12 07:40:00|741.8|741.2|741.2|740.6|741.9|741.3|741.2|740.6|8
1634024700000|2021-10-12 07:45:00|741.3|740.7|741.3|740.7|741.6|741|741.3|740.7|8
1634025000000|2021-10-12 07:50:00|741.5|740.9|741.2|740.6|741.6|741|741.2|740.6|13
1634025300000|2021-10-12 07:55:00|741.3|740.7|740.8|740.2|741.3|740.7|740.8|740.2|13
1634025600000|2021-10-12 08:00:00|740.9|740.3|741.6|741|741.6|741|740.8|740.2|21
1634025900000|2021-10-12 08:05:00|741.8|741.2|741.8|741.2|742.1|741.5|741.8|741.2|20
1634026200000|2021-10-12 08:10:00|742|741.4|741.8|741.2|742.1|741.5|741.6|741|21
1634026500000|2021-10-12 08:15:00|741.6|741|740.8|740.2|741.7|741.1|740.7|740.1|27
1634026800000|2021-10-12 08:20:00|741.1|740.5|740.9|740.3|741.2|740.6|740.8|740.2|7
1634027100000|2021-10-12 08:25:00|740.8|740.2|741.3|740.7|741.3|740.7|740.8|740.2|7
1634027400000|2021-10-12 08:30:00|741.4|740.8|741.3|740.7|741.4|740.8|741.1|740.5|28
1634027700000|2021-10-12 08:35:00|741.2|740.6|740.9|740.3|741.3|740.7|740.9|740.3|7
1634028000000|2021-10-12 08:40:00|740.7|740.1|740.6|740|740.7|740.1|740.4|739.8|15
1634028300000|2021-10-12 08:45:00|740.8|740.2|741.4|740.8|741.4|740.8|740.8|740.2|16
1634028600000|2021-10-12 08:50:00|741.3|740.7|740.6|740|741.5|740.9|740.6|740|10
1634028900000|2021-10-12 08:55:00|740.9|740.3|740.5|739.9|741.1|740.5|740.4|739.8|10
1634029200000|2021-10-12 09:00:00|740.6|740|740.9|740.3|740.9|740.3|740.6|740|8
1634029500000|2021-10-12 09:05:00|740.6|740|740.6|740|740.6|740|740.6|740|4
1634029800000|2021-10-12 09:10:00|740.7|740.1|740.9|740.3|741.1|740.5|740.7|740.1|11
1634030100000|2021-10-12 09:15:00|741|740.4|740.6|740|741|740.4|740.6|740|13
1634030400000|2021-10-12 09:20:00|740.9|740.3|740.7|740.1|741.5|740.9|740.6|740|39
1634030700000|2021-10-12 09:25:00|740.6|740|739.7|739.1|740.7|740.1|739.7|739.1|54
1634031000000|2021-10-12 09:30:00|739.8|739.2|740.2|739.6|740.3|739.7|739.7|739.1|33
1634031300000|2021-10-12 09:35:00|740.1|739.5|740|739.4|740.2|739.6|739.9|739.3|23
1634031600000|2021-10-12 09:40:00|740.1|739.5|740.1|739.5|740.2|739.6|739.9|739.3|17
1634031900000|2021-10-12 09:45:00|740.2|739.6|740.6|740|740.6|740|740.1|739.5|13
1634032200000|2021-10-12 09:50:00|740.5|739.9|740.4|739.8|740.8|740.2|740.4|739.8|9
1634032500000|2021-10-12 09:55:00|740.5|739.9|740.9|740.3|740.9|740.3|740.4|739.8|20
1634032800000|2021-10-12 10:00:00|741|740.4|740.9|740.3|741.4|740.8|740.8|740.2|55
1634033100000|2021-10-12 10:05:00|741.1|740.5|741|740.4|741.2|740.6|741|740.4|9
1634033400000|2021-10-12 10:10:00|741.1|740.5|741.5|740.9|741.5|740.9|741.1|740.5|12
1634033700000|2021-10-12 10:15:00|741.4|740.8|741.1|740.5|741.4|740.8|741.1|740.5|8
1634034000000|2021-10-12 10:20:00|741|740.4|741|740.4|741.1|740.5|741|740.4|2
1634034300000|2021-10-12 10:25:00|740.9|740.3|741.1|740.5|741.2|740.6|740.9|740.3|4
1634034600000|2021-10-12 10:30:00|741.2|740.6|741.1|740.5|741.2|740.6|741.1|740.5|4
1634035200000|2021-10-12 10:40:00|740.9|740.3|740.9|740.3|741.1|740.5|740.9|740.3|9
1634035500000|2021-10-12 10:45:00|741.1|740.5|740.9|740.3|741.1|740.5|740.9|740.3|4
1634035800000|2021-10-12 10:50:00|740.7|740.1|740.6|740|740.7|740.1|740.6|740|5
1634036100000|2021-10-12 10:55:00|740.2|739.6|740.9|740.3|740.9|740.3|740.1|739.5|20
1634036400000|2021-10-12 11:00:00|740.7|740.1|740.9|740.3|740.9|740.3|740.6|740|8
1634036700000|2021-10-12 11:05:00|741.1|740.5|740.7|740.1|741.4|740.8|740.6|740|21
1634037000000|2021-10-12 11:10:00|740.8|740.2|740.6|740|740.9|740.3|740.4|739.8|11
1634037300000|2021-10-12 11:15:00|740.4|739.8|740.1|739.5|740.4|739.8|740.1|739.5|7
1634037600000|2021-10-12 11:20:00|739.9|739.3|740.2|739.6|740.4|739.8|739.7|739.1|35
1634037900000|2021-10-12 11:25:00|740.3|739.7|740.1|739.5|740.4|739.8|739.9|739.3|12
1634038200000|2021-10-12 11:30:00|739.9|739.3|739.9|739.3|739.9|739.3|739.7|739.1|23
1634038500000|2021-10-12 11:35:00|739.8|739.2|739.1|738.5|739.8|739.2|739.1|738.5|29
1634038800000|2021-10-12 11:40:00|739.3|738.7|739.6|739|739.6|739|739.2|738.6|57
1634039100000|2021-10-12 11:45:00|739.7|739.1|739.6|739|739.7|739.1|739.5|738.9|11
1634039400000|2021-10-12 11:50:00|739.4|738.8|739.6|739|739.7|739.1|739.4|738.8|10
1634039700000|2021-10-12 11:55:00|739.7|739.1|739.7|739.1|739.7|739.1|739.7|739.1|24
1634040000000|2021-10-12 12:00:00|740|739.4|739.8|739.2|740|739.4|739.6|739|29
1634040300000|2021-10-12 12:05:00|739.7|739.1|740.2|739.6|740.2|739.6|739.6|739|58
1634040600000|2021-10-12 12:10:00|740.1|739.5|740.8|740.2|740.9|740.3|739.9|739.3|77
1634040900000|2021-10-12 12:15:00|740.9|740.3|740.4|739.8|741.1|740.5|740.4|739.8|43
1634041200000|2021-10-12 12:20:00|740.3|739.7|741.3|740.7|741.3|740.7|740.1|739.5|59
1634041500000|2021-10-12 12:25:00|741.1|740.5|740.8|740.2|741.1|740.5|740.8|740.2|23
1634041800000|2021-10-12 12:30:00|740.9|740.3|740.1|739.5|740.9|740.3|740.1|739.5|29
1634042100000|2021-10-12 12:35:00|740.4|739.8|740.1|739.5|740.4|739.8|740.1|739.5|48
1634042400000|2021-10-12 12:40:00|740.3|739.7|740.6|740|740.6|740|739.9|739.3|90
1634045400000|2021-10-12 13:30:00|740.2|739.6|735.6|735|740.3|739.7|734.4|733.8|1304
1634045700000|2021-10-12 13:35:00|735.8|735.2|734.6|734|736.3|735.7|733.7|733.1|725
1634046000000|2021-10-12 13:40:00|734.8|734.2|735.8|735.2|736|735.4|733.9|733.3|692
1634046300000|2021-10-12 13:45:00|735.5|734.9|735.6|735|735.9|735.3|734.1|733.5|298
1634046600000|2021-10-12 13:50:00|735.7|735.1|735.2|734.6|736.1|735.5|734.7|734.1|320
1634046900000|2021-10-12 13:55:00|735.3|734.7|734.2|733.6|735.6|735|733.9|733.3|313
1634047200000|2021-10-12 14:00:00|734.1|733.5|733.7|733.1|734.2|733.6|732.9|732.3|399
1634047500000|2021-10-12 14:05:00|733.8|733.2|734.9|734.3|735.4|734.8|733.6|733|379
1634047800000|2021-10-12 14:10:00|734.7|734.1|735.2|734.6|736.2|735.6|734.7|734.1|336
1634048100000|2021-10-12 14:15:00|735.1|734.5|734.9|734.3|735.7|735.1|734.7|734.1|309
1634048400000|2021-10-12 14:20:00|734.8|734.2|733.8|733.2|734.9|734.3|733.8|733.2|363
1634048700000|2021-10-12 14:25:00|733.9|733.3|736|735.4|736.6|736|733.6|733|482
1634049000000|2021-10-12 14:30:00|735.8|735.2|735|734.4|736.1|735.5|735|734.4|355
1634049300000|2021-10-12 14:35:00|735.1|734.5|736.1|735.5|736.2|735.6|735|734.4|208
1634049600000|2021-10-12 14:40:00|736.2|735.6|737.9|737.3|737.9|737.3|736.1|735.5|299
1634049900000|2021-10-12 14:45:00|737.8|737.2|737.6|737|738|737.4|737|736.4|213
1634050200000|2021-10-12 14:50:00|737.8|737.2|737.3|736.7|738.1|737.5|737.1|736.5|192
1634050500000|2021-10-12 14:55:00|737.1|736.5|735.3|734.7|737.2|736.6|735.3|734.7|241
1634050800000|2021-10-12 15:00:00|735.4|734.8|735.6|735|735.6|735|734.8|734.2|253
1634051100000|2021-10-12 15:05:00|735.7|735.1|735.6|735|735.8|735.2|734.8|734.2|157
1634051400000|2021-10-12 15:10:00|735.4|734.8|736.1|735.5|736.7|736.1|735.4|734.8|212
1634051700000|2021-10-12 15:15:00|736.3|735.7|735.6|735|736.3|735.7|735.3|734.7|102
1634052000000|2021-10-12 15:20:00|735.5|734.9|735.3|734.7|735.6|735|734.8|734.2|171
1634052300000|2021-10-12 15:25:00|735.1|734.5|733.8|733.2|735.2|734.6|733.6|733|192
1634052600000|2021-10-12 15:30:00|734|733.4|734.8|734.2|735.1|734.5|733.6|733|251
1634052900000|2021-10-12 15:35:00|734.7|734.1|735|734.4|735.3|734.7|734.3|733.7|306
1634053200000|2021-10-12 15:40:00|734.9|734.3|734.8|734.2|735.5|734.9|734.6|734|210
1634053500000|2021-10-12 15:45:00|735|734.4|735.3|734.7|735.6|735|735|734.4|177
1634053800000|2021-10-12 15:50:00|735.2|734.6|734|733.4|735.5|734.9|733.5|732.9|290
1634054100000|2021-10-12 15:55:00|734.3|733.7|735.3|734.7|735.9|735.3|734.1|733.5|611
1634054400000|2021-10-12 16:00:00|735.5|734.5|741.5|740.9|745.1|744.1|727.8|726.3|1955
1634054700000|2021-10-12 16:05:00|741.3|740.7|747.1|746.5|748.3|747.7|739|738.4|1801
1634055000000|2021-10-12 16:10:00|747|746.4|748|747.4|748.5|747.9|745.7|745.1|1125
1634055300000|2021-10-12 16:15:00|748.1|747.5|748.4|747.8|750.4|749.8|748.1|747.5|912
1634055600000|2021-10-12 16:20:00|748.1|747.5|748.1|747.5|750.5|749.9|747.7|747.1|704
1634055900000|2021-10-12 16:25:00|748.4|747.8|749.1|748.5|749.2|748.6|746.4|745.8|575
1634056200000|2021-10-12 16:30:00|749|748.4|745.2|744.6|749|748.4|745.2|744.6|355
1634056500000|2021-10-12 16:35:00|745.4|744.8|744.3|743.7|745.6|745|744|743.4|780
1634056800000|2021-10-12 16:40:00|744.5|743.9|744.3|743.7|744.7|744.1|743.1|742.5|412
1634057100000|2021-10-12 16:45:00|744.2|743.6|744.5|743.9|744.6|744|743.5|742.9|286
1634057400000|2021-10-12 16:50:00|744.7|744.1|745.3|744.7|746|745.4|744.7|744.1|311
1634057700000|2021-10-12 16:55:00|745.2|744.6|744.4|743.8|746|745.4|744.4|743.8|345
1634058000000|2021-10-12 17:00:00|744.5|743.9|742.8|742.2|744.6|744|742.3|741.7|296
1634058300000|2021-10-12 17:05:00|742.7|742.1|741.8|741.2|742.8|742.2|741.3|740.7|136
1634058600000|2021-10-12 17:10:00|742|741.4|741.2|740.6|742|741.4|741.1|740.5|184
1634058900000|2021-10-12 17:15:00|741.1|740.5|741.6|741|742|741.4|741|740.4|201
1634059200000|2021-10-12 17:20:00|741.5|740.9|741.5|740.9|741.6|741|741.3|740.7|104
1634059500000|2021-10-12 17:25:00|741.3|740.7|742.6|742|743|742.4|741.3|740.7|167
1634059800000|2021-10-12 17:30:00|742.5|741.9|742.5|741.9|743.5|742.9|742.3|741.7|162
1634060100000|2021-10-12 17:35:00|742.6|742|742.1|741.5|743|742.4|741.8|741.2|173
1634060400000|2021-10-12 17:40:00|742|741.4|741.5|740.9|742.1|741.5|741.3|740.7|137
1634060700000|2021-10-12 17:45:00|741.3|740.7|740.5|739.9|741.3|740.7|740.2|739.6|1146
1634061000000|2021-10-12 17:50:00|740.4|739.8|740.9|740.3|741.2|740.6|740.3|739.7|240
1634061300000|2021-10-12 17:55:00|741|740.4|741.4|740.8|741.7|741.1|740.6|740|126
1634061600000|2021-10-12 18:00:00|741.5|740.9|741.2|740.6|741.5|740.9|740.7|740.1|138
1634061900000|2021-10-12 18:05:00|741.3|740.7|741.7|741.1|742.2|741.6|741|740.4|183
1634062200000|2021-10-12 18:10:00|741.6|741|740.8|740.2|742.6|742|740.3|739.7|1505
1634062500000|2021-10-12 18:15:00|740.9|740.3|742.6|742|742.6|742|740.8|740.2|443
1634083200000|2021-10-13 00:00:00|742.3|741.7|743.5|742.9|744.4|743.8|741.4|740.8|423
1634083500000|2021-10-13 00:05:00|743.6|743|743.7|743.1|743.9|743.3|743.3|742.7|89
1634083800000|2021-10-13 00:10:00|744.2|743.6|744.2|743.6|744.8|744.2|743.8|743.2|72
1634084100000|2021-10-13 00:15:00|744.4|743.8|744.6|744|744.7|744.1|743.9|743.3|67
1634084400000|2021-10-13 00:20:00|744.7|744.1|744.6|744|744.8|744.2|744.5|743.9|34
1634084700000|2021-10-13 00:25:00|744.5|743.9|744.1|743.5|744.5|743.9|743.9|743.3|22
1634085000000|2021-10-13 00:30:00|744.2|743.6|743.7|743.1|744.2|743.6|743.2|742.6|28
1634085300000|2021-10-13 00:35:00|743.6|743|743.4|742.8|743.6|743|743.4|742.8|7
1634085600000|2021-10-13 00:40:00|742.9|742.3|743.3|742.7|743.3|742.7|742.9|742.3|14
1634085900000|2021-10-13 00:45:00|743.4|742.8|743.4|742.8|743.4|742.8|743.2|742.6|7
1634086200000|2021-10-13 00:50:00|743.6|743|744.1|743.5|744.2|743.6|743.4|742.8|75
1634086500000|2021-10-13 00:55:00|743.9|743.3|743.3|742.7|744.1|743.5|743|742.4|44
1634086800000|2021-10-13 01:00:00|743.5|742.9|743.1|742.5|743.7|743.1|743.1|742.5|11
1634087100000|2021-10-13 01:05:00|743.2|742.6|743|742.4|743.5|742.9|743|742.4|30
1634087400000|2021-10-13 01:10:00|743.1|742.5|742.7|742.1|743.1|742.5|742.7|742.1|5
1634087700000|2021-10-13 01:15:00|742.8|742.2|742.4|741.8|743|742.4|742.4|741.8|13
1634088000000|2021-10-13 01:20:00|742.2|741.6|742.3|741.7|742.4|741.8|742|741.4|15
1634088300000|2021-10-13 01:25:00|742.2|741.6|742.1|741.5|742.3|741.7|742|741.4|8
1634088600000|2021-10-13 01:30:00|742.2|741.6|742|741.4|742.2|741.6|741.7|741.1|9
1634088900000|2021-10-13 01:35:00|742.1|741.5|742.5|741.9|742.5|741.9|742.1|741.5|6
1634089200000|2021-10-13 01:40:00|742.3|741.7|743.3|742.7|743.3|742.7|742.2|741.6|36
1634089500000|2021-10-13 01:45:00|743.4|742.8|743.5|742.9|743.7|743.1|743.4|742.8|10
1634089800000|2021-10-13 01:50:00|743.3|742.7|743.2|742.6|743.5|742.9|743|742.4|21
1634090100000|2021-10-13 01:55:00|743.1|742.5|743|742.4|743.1|742.5|742.7|742.1|8
1634090400000|2021-10-13 02:00:00|743.2|742.6|743|742.4|743.2|742.6|743|742.4|11
1634090700000|2021-10-13 02:05:00|742.9|742.3|742.6|742|743|742.4|742.6|742|8
1634091000000|2021-10-13 02:10:00|742.5|741.9|742.3|741.7|742.5|741.9|742.2|741.6|5
1634091300000|2021-10-13 02:15:00|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|0
1634091600000|2021-10-13 02:20:00|742|741.4|740.9|740.3|742|741.4|740.7|740.1|56
1634091900000|2021-10-13 02:25:00|741|740.4|741.5|740.9|741.6|741|741|740.4|217
1634092200000|2021-10-13 02:30:00|741.4|740.8|740.5|739.9|741.5|740.9|740.4|739.8|12
1634092500000|2021-10-13 02:35:00|740.4|739.8|740.4|739.8|740.8|740.2|740.2|739.6|14
1634092800000|2021-10-13 02:40:00|740.5|739.9|740.6|740|740.6|740|740.3|739.7|166
1634093100000|2021-10-13 02:45:00|740.5|739.9|739.9|739.3|740.6|740|739.9|739.3|15
1634093400000|2021-10-13 02:50:00|740.1|739.5|741|740.4|741.1|740.5|740.1|739.5|20
1634093700000|2021-10-13 02:55:00|741.1|740.5|741.2|740.6|741.3|740.7|741|740.4|7
1634094000000|2021-10-13 03:00:00|741.4|740.8|741.2|740.6|741.4|740.8|741.2|740.6|6
1634094300000|2021-10-13 03:05:00|741.3|740.7|741|740.4|741.3|740.7|741|740.4|10
1634094600000|2021-10-13 03:10:00|741.2|740.6|741.2|740.6|741.2|740.6|741.1|740.5|1
1634094900000|2021-10-13 03:15:00|741.1|740.5|741|740.4|741.2|740.6|741|740.4|0
1634095200000|2021-10-13 03:20:00|741.1|740.5|741|740.4|741.2|740.6|741|740.4|3
1634095500000|2021-10-13 03:25:00|740.9|740.3|741|740.4|741|740.4|740.9|740.3|31
1634095800000|2021-10-13 03:30:00|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|28
1634096100000|2021-10-13 03:35:00|740.8|740.2|740.8|740.2|740.9|740.3|740.8|740.2|4
1634096400000|2021-10-13 03:40:00|740.3|739.7|740.5|739.9|740.5|739.9|740.3|739.7|8
1634096700000|2021-10-13 03:45:00|740.4|739.8|740.7|740.1|740.7|740.1|740.4|739.8|3
1634097000000|2021-10-13 03:50:00|||||||||7
1634097300000|2021-10-13 03:55:00|||||||||2
1634097900000|2021-10-13 04:05:00|||||||||9
1634098200000|2021-10-13 04:10:00|740.4|739.8|740.7|740.1|740.7|740.1|740.4|739.8|15
1634098500000|2021-10-13 04:15:00|740.6|740|740.6|740|740.7|740.1|740.6|740|0
1634098800000|2021-10-13 04:20:00|740.7|740.1|740.6|740|740.7|740.1|740.6|740|0
1634099100000|2021-10-13 04:25:00|740.7|740.1|740.5|739.9|740.7|740.1|740.4|739.8|3
1634099400000|2021-10-13 04:30:00|740.4|739.8|740.7|740.1|740.7|740.1|740.4|739.8|0
1634099700000|2021-10-13 04:35:00|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|3
1634100000000|2021-10-13 04:40:00|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|3
1634100300000|2021-10-13 04:45:00|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|11
1634100600000|2021-10-13 04:50:00|740.6|740|740.6|740|740.7|740.1|740.5|739.9|1
1634100900000|2021-10-13 04:55:00|740.7|740.1|740.8|740.2|740.8|740.2|740.6|740|2
1634101200000|2021-10-13 05:00:00|740.9|740.3|740.7|740.1|740.9|740.3|740.7|740.1|3
1634101500000|2021-10-13 05:05:00|740.6|740|740.2|739.6|740.6|740|739.9|739.3|10
1634101800000|2021-10-13 05:10:00|740.8|740.2|741.3|740.7|741.4|740.8|740.6|740|49
1634102100000|2021-10-13 05:15:00|741.4|740.8|741.3|740.7|741.4|740.8|741.2|740.6|11
1634102400000|2021-10-13 05:20:00|740.6|740|741.1|740.5|741.3|740.7|740.5|739.9|35
1634102700000|2021-10-13 05:25:00|741|740.4|740.6|740|741|740.4|740.6|740|7
1634103000000|2021-10-13 05:30:00|740.7|740.1|740.9|740.3|741|740.4|740.5|739.9|13
1634103300000|2021-10-13 05:35:00|740.8|740.2|740.8|740.2|740.9|740.3|740.8|740.2|0
1634103600000|2021-10-13 05:40:00|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|1
1634103900000|2021-10-13 05:45:00|740.8|740.2|740.6|740|740.9|740.3|740.6|740|2
1634104200000|2021-10-13 05:50:00|740.7|740.1|740.6|740|740.9|740.3|740.6|740|3
1634104500000|2021-10-13 05:55:00|740.5|739.9|740.9|740.3|740.9|740.3|740.5|739.9|1
1634104800000|2021-10-13 06:00:00|741.3|740.7|741.7|741.1|741.9|741.3|741.2|740.6|14
1634105100000|2021-10-13 06:05:00|741.6|741|741.4|740.8|741.9|741.3|741.2|740.6|19
1634105400000|2021-10-13 06:10:00|741.3|740.7|741|740.4|741.4|740.8|740.9|740.3|13
1634105700000|2021-10-13 06:15:00|740.9|740.3|740.6|740|741|740.4|740.5|739.8|12
1634106000000|2021-10-13 06:20:00|740.7|740.1|740.8|740.2|741.1|740.5|740.6|740|8
1634106300000|2021-10-13 06:25:00|740.7|740.1|740.6|740|740.8|740.2|740.4|739.8|10
1634106600000|2021-10-13 06:30:00|740.5|739.9|740.4|739.8|740.5|739.9|740.2|739.6|8
1634106900000|2021-10-13 06:35:00|740.3|739.7|740.5|739.9|740.7|740.1|740.3|739.7|11
1634107200000|2021-10-13 06:40:00|740.6|740|740.5|739.9|740.6|740|740.4|739.8|6
1634107500000|2021-10-13 06:45:00|740.4|739.8|740.2|739.6|740.6|740|740.2|739.6|12
1634107800000|2021-10-13 06:50:00|740.1|739.5|739.4|738.8|740.1|739.5|739.4|738.8|29
1634108100000|2021-10-13 06:55:00|739.5|738.9|739.2|738.6|739.5|738.9|738.9|738.3|38
1634108400000|2021-10-13 07:00:00|739|738.4|739.2|738.6|739.4|738.8|739|738.4|20
1634108700000|2021-10-13 07:05:00|739.4|738.8|739.9|739.3|739.9|739.3|738.9|738.3|31
1634109000000|2021-10-13 07:10:00|739.8|739.2|739.2|738.6|739.8|739.2|738.9|738.3|22
1634109300000|2021-10-13 07:15:00|739.1|738.5|738.9|738.3|739.2|738.6|738.8|738.2|8
1634109600000|2021-10-13 07:20:00|739.1|738.5|739.4|738.8|739.6|739|738.9|738.3|14
1634109900000|2021-10-13 07:25:00|739.2|738.6|739.6|739|739.7|739.1|739|738.4|14
1634110200000|2021-10-13 07:30:00|739.4|738.8|740.7|740.1|740.7|740.1|739.4|738.8|59
1634110500000|2021-10-13 07:35:00|740.6|740|741.2|740.6|741.5|740.9|740.5|739.9|39
1634110800000|2021-10-13 07:40:00|741.1|740.5|741.2|740.6|741.3|740.7|740.7|740.1|25
1634111100000|2021-10-13 07:45:00|741.1|740.5|741.5|740.9|741.5|740.9|741|740.4|39
1634111400000|2021-10-13 07:50:00|741.9|741.3|741.2|740.6|741.9|741.3|741.2|740.6|13
1634111700000|2021-10-13 07:55:00|741|740.4|743|742.4|743|742.4|741|740.4|55
1634112000000|2021-10-13 08:00:00|742.9|742.3|742.4|741.8|743.2|742.6|742.3|741.7|42
1634112300000|2021-10-13 08:05:00|742.2|741.6|742|741.4|742.2|741.6|741.7|741.1|8
1634112600000|2021-10-13 08:10:00|742.1|741.5|742.4|741.8|742.5|741.9|742|741.4|14
1634112900000|2021-10-13 08:15:00|742.9|742.3|743.2|742.6|743.8|743.2|742.9|742.3|40
1634113200000|2021-10-13 08:20:00|743.1|742.5|743.5|742.9|743.7|743.1|743|742.4|29
1634113500000|2021-10-13 08:25:00|743.7|743.1|743.7|743.1|743.7|743.1|743.5|742.9|34
1634113800000|2021-10-13 08:30:00|743.9|743.3|744.5|743.9|744.5|743.9|743.8|743.2|34
1634114100000|2021-10-13 08:35:00|744.4|743.8|744|743.4|744.5|743.9|744|743.4|51
1634114400000|2021-10-13 08:40:00|743.9|743.3|743.2|742.6|744|743.4|743|742.4|36
1634114700000|2021-10-13 08:45:00|743.1|742.5|742.3|741.7|743.1|742.5|742.3|741.7|32
1634115000000|2021-10-13 08:50:00|742.4|741.8|742.9|742.3|743.2|742.6|742.2|741.6|66
1634115300000|2021-10-13 08:55:00|743|742.4|743.1|742.5|743.3|742.7|742.4|741.8|26
1634115600000|2021-10-13 09:00:00|743.4|742.8|742.9|742.3|743.4|742.8|742.6|742|84
1634115900000|2021-10-13 09:05:00|742.8|742.2|742.4|741.8|743.1|742.5|742.4|741.8|29
1634116200000|2021-10-13 09:10:00|742.2|741.6|740.9|740.3|742.2|741.6|740.7|740.1|118
1634116500000|2021-10-13 09:15:00|740.8|740.2|740.6|740|740.9|740.3|740.2|739.6|17
1634116800000|2021-10-13 09:20:00|740.7|740.1|741.4|740.8|741.6|741|740.6|740|31
1634117100000|2021-10-13 09:25:00|741.5|740.9|741.7|741.1|741.7|741.1|741.3|740.7|71
1634117400000|2021-10-13 09:30:00|741.6|741|740.7|740.1|741.6|741|740.7|740.1|32
1634117700000|2021-10-13 09:35:00|740.6|740|740.8|740.2|740.9|740.3|740.5|739.9|24
1634118000000|2021-10-13 09:40:00|740.7|740.1|740.7|740.1|740.9|740.3|740.4|739.8|9
1634118300000|2021-10-13 09:45:00|740.6|740|740.6|740|740.6|740|740.4|739.8|49
1634118600000|2021-10-13 09:50:00|740.4|739.8|741.6|741|741.6|741|740.4|739.8|19
1634118900000|2021-10-13 09:55:00|741.8|741.2|741.2|740.6|741.8|741.2|741.1|740.5|15
1634119200000|2021-10-13 10:00:00|741.1|740.5|740.9|740.3|741.1|740.5|740.4|739.8|39
1634119500000|2021-10-13 10:05:00|740.8|740.2|741.1|740.5|741.4|740.8|740.8|740.2|41
1634119800000|2021-10-13 10:10:00|741.2|740.6|741.2|740.6|741.4|740.8|741.1|740.5|4
1634120100000|2021-10-13 10:15:00|741.4|740.8|741.4|740.8|741.6|741|741.1|740.5|6
1634120400000|2021-10-13 10:20:00|741.3|740.7|741.6|741|741.6|741|740.9|740.3|9
1634120700000|2021-10-13 10:25:00|741.5|740.9|740.9|740.3|741.5|740.9|740.6|740|73
1634121000000|2021-10-13 10:30:00|740.8|740.2|740.5|739.9|740.8|740.2|740.4|739.8|27
1634121300000|2021-10-13 10:35:00|740.4|739.8|740.9|740.3|741.1|740.5|740.4|739.8|36
1634121600000|2021-10-13 10:40:00|740.6|740|740.6|740|740.6|740|740.4|739.8|11
1634121900000|2021-10-13 10:45:00|740.5|739.9|741.6|741|741.6|741|740.5|739.9|15
1634122200000|2021-10-13 10:50:00|741.4|740.8|740.7|740.1|741.6|741|740.7|740.1|12
1634122500000|2021-10-13 10:55:00|740.6|740|740.8|740.2|741.1|740.5|740.4|739.8|19
1634122800000|2021-10-13 11:00:00|740.9|740.3|741.1|740.5|741.4|740.8|740.5|739.9|24
1634123100000|2021-10-13 11:05:00|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|11
1634123400000|2021-10-13 11:10:00|741.1|740.5|740.9|740.3|741.3|740.7|740.9|740.3|10
1634123700000|2021-10-13 11:15:00|740.8|740.2|740.8|740.2|740.9|740.3|740.7|740.1|6
1634124000000|2021-10-13 11:20:00|740.9|740.3|738.6|738|740.9|740.3|738.4|737.8|84
1634124300000|2021-10-13 11:25:00|738.8|738.2|739.7|739.1|739.7|739.1|738.6|738|53
1634124600000|2021-10-13 11:30:00|739.6|739|739.6|739|739.9|739.3|739.3|738.7|58
1634124900000|2021-10-13 11:35:00|739.7|739.1|739.4|738.8|740.1|739.5|739.3|738.7|41
1634125200000|2021-10-13 11:40:00|739.5|738.9|739.1|738.5|739.7|739.1|739.1|738.5|14
1634125500000|2021-10-13 11:45:00|739|738.4|737.8|737.2|739|738.4|737.8|737.2|130
1634125800000|2021-10-13 11:50:00|737.6|737|737.9|737.3|738.3|737.7|737.6|737|231
1634126100000|2021-10-13 11:55:00|738|737.4|738.1|737.5|738.3|737.7|737.8|737.2|23
1634126400000|2021-10-13 12:00:00|738.2|737.6|737.1|736.5|738.4|737.8|736.7|736.1|202
1634126700000|2021-10-13 12:05:00|737|736.4|737.4|736.8|737.4|736.8|736.7|736.1|19
1634127000000|2021-10-13 12:10:00|737.3|736.7|737.9|737.3|738.1|737.5|737.1|736.5|55
1634127300000|2021-10-13 12:15:00|737.7|737.1|737.6|737|737.9|737.3|737|736.4|38
1634127600000|2021-10-13 12:20:00|737.5|736.9|737.6|737|737.6|737|737|736.4|13
1634127900000|2021-10-13 12:25:00|737.8|737.2|738|737.4|738|737.4|737.4|736.8|47
1634128200000|2021-10-13 12:30:00|737.9|737.3|737.6|737|738.3|737.7|737.5|736.9|97
1634128500000|2021-10-13 12:35:00|737.5|736.9|738|737.4|738.2|737.6|737.3|736.7|16
1634128800000|2021-10-13 12:40:00|737.8|737.2|737|736.4|737.9|737.3|737|736.3|46
1634131800000|2021-10-13 13:30:00|736.6|736|734|733.4|738.8|738.2|733.3|732.7|1325
1634132100000|2021-10-13 13:35:00|734.3|733.7|734.6|734|735.5|734.9|733.5|732.9|514
1634132400000|2021-10-13 13:40:00|734.5|733.9|733.2|732.6|734.6|734|732.2|731.6|595
1634132700000|2021-10-13 13:45:00|733.5|732.9|732.4|731.8|733.5|732.9|732|731.4|481
1634133000000|2021-10-13 13:50:00|732.3|731.7|732.4|731.8|733.2|732.6|732.1|731.5|310
1634133300000|2021-10-13 13:55:00|732.2|731.6|733.8|733.2|734.4|733.8|732.2|731.6|613
1634133600000|2021-10-13 14:00:00|733.6|733|734.1|733.5|734.6|734|733.1|732.5|335
1634133900000|2021-10-13 14:05:00|734.3|733.7|732.3|731.7|734.3|733.7|732.3|731.7|351
1634134200000|2021-10-13 14:10:00|732.5|731.9|730.5|729.9|732.6|732|730|729.4|851
1634134500000|2021-10-13 14:15:00|730.2|729.6|730.2|729.6|730.7|730.1|729.7|729.1|474
1634134800000|2021-10-13 14:20:00|730.1|729.5|729.9|729.3|730.5|729.9|729.1|728.5|286
1634135100000|2021-10-13 14:25:00|729.8|729.2|728.2|727.6|730|729.4|727.6|727|505
1634135400000|2021-10-13 14:30:00|728.3|727.7|726.7|726.1|728.5|727.9|726.2|725.6|504
1634135700000|2021-10-13 14:35:00|726.8|726.2|726.3|725.7|728.1|727.5|726.1|725.5|455
1634136000000|2021-10-13 14:40:00|726|725.4|725|724.4|726.2|725.6|723.7|723.1|655
1634136300000|2021-10-13 14:45:00|724.9|724.3|724.8|724.2|725.3|724.7|724.1|723.5|586
1634136600000|2021-10-13 14:50:00|725.1|724.5|726.9|726.3|727.1|726.5|724.8|724.2|693
1634136900000|2021-10-13 14:55:00|726.8|726.2|725.6|725|726.8|726.2|725.1|724.5|386
1634137200000|2021-10-13 15:00:00|725.5|724.9|724.9|724.3|725.8|725.2|724.3|723.7|308
1634137500000|2021-10-13 15:05:00|724.8|724.2|724|723.4|725|724.4|724|723.4|279
1634137800000|2021-10-13 15:10:00|723.8|723.2|723.2|722.6|723.8|723.2|722|721.4|781
1634138100000|2021-10-13 15:15:00|723.1|722.5|721.3|720.7|723.2|722.6|721.2|720.6|516
1634138400000|2021-10-13 15:20:00|721.2|720.6|721.2|720.6|721.7|721.1|720.7|720.1|456
1634138700000|2021-10-13 15:25:00|721.1|720.5|721.3|720.7|721.6|721|720.7|720.1|510
1634139000000|2021-10-13 15:30:00|721.2|720.6|720.5|719.9|721.8|721.2|719.9|719.3|522
1634139300000|2021-10-13 15:35:00|720.2|719.6|720.5|719.9|720.5|719.9|719.7|719.1|226
1634139600000|2021-10-13 15:40:00|720.4|719.8|725|724.4|725.5|724.9|720.2|719.6|990
1634139900000|2021-10-13 15:45:00|725.2|724.6|726.8|726.2|727.4|726.8|725.2|724.6|683
1634140200000|2021-10-13 15:50:00|726.7|726.1|725.5|724.9|726.8|726.2|725|724.4|409
1634140500000|2021-10-13 15:55:00|725.4|724.8|725|724.4|725.5|724.9|724.2|723.6|304
1634140800000|2021-10-13 16:00:00|725.1|724.5|723|722.4|725.2|724.6|723|722.4|241
1634141100000|2021-10-13 16:05:00|723.1|722.5|722.4|721.8|723.2|722.6|722.4|721.8|227
1634141400000|2021-10-13 16:10:00|722.5|721.9|721.7|721.1|722.5|721.9|721.6|721|177
1634141700000|2021-10-13 16:15:00|721.8|721.2|721.2|720.6|722.5|721.9|721.2|720.6|170
1634142000000|2021-10-13 16:20:00|721.4|720.8|722|721.4|722.2|721.6|721|720.4|252
1634142300000|2021-10-13 16:25:00|722.1|721.5|721.2|720.6|722.2|721.6|721.2|720.6|315
1634142600000|2021-10-13 16:30:00|721|720.4|722|721.4|722.2|721.6|721|720.4|182
1634142900000|2021-10-13 16:35:00|722.1|721.5|722.2|721.6|722.9|722.3|721.5|720.9|279
1634143200000|2021-10-13 16:40:00|722.4|721.8|722.2|721.6|722.4|721.8|721.7|721.1|199
1634143500000|2021-10-13 16:45:00|722.5|721.9|721.9|721.3|722.5|721.9|721.7|721.1|182
1634143800000|2021-10-13 16:50:00|721.7|721.1|721.7|721.1|722|721.4|721.5|720.9|145
1634144100000|2021-10-13 16:55:00|721.9|721.3|721.7|721.1|722|721.4|721.5|720.9|272
1634144400000|2021-10-13 17:00:00|721.8|721.2|721.8|721.2|722|721.4|721.7|721.1|69
1634144700000|2021-10-13 17:05:00|722|721.4|721.7|721.1|722|721.4|721.5|720.9|119
1634145000000|2021-10-13 17:10:00|721.6|721|723.6|723|724.4|723.8|721.5|720.9|330
1634145300000|2021-10-13 17:15:00|723.5|722.9|723.7|723.1|723.7|723.1|723|722.4|191
1634145600000|2021-10-13 17:20:00|723.8|723.2|724.2|723.6|724.5|723.9|723.7|723.1|217
1634145900000|2021-10-13 17:25:00|724.1|723.5|724|723.4|724.2|723.6|723.7|723.1|303
1634146200000|2021-10-13 17:30:00|723.9|723.3|724.5|723.9|724.5|723.9|723.9|723.3|73
1634146500000|2021-10-13 17:35:00|724.7|724.1|725.4|724.8|725.7|725.1|724.2|723.6|299
1634146800000|2021-10-13 17:40:00|725.5|724.9|725.2|724.6|725.7|725.1|724.7|724.1|235
1634147100000|2021-10-13 17:45:00|725|724.4|724.5|723.9|725.1|724.5|724.5|723.9|150
1634147400000|2021-10-13 17:50:00|724.6|724|724.8|724.2|724.9|724.3|724.3|723.7|182
1634147700000|2021-10-13 17:55:00|724.9|724.3|725.4|724.8|725.4|724.8|724.6|724|234
1634148000000|2021-10-13 18:00:00|725.6|725|725.9|725.3|726.4|725.8|724.9|724.3|341
1634148300000|2021-10-13 18:05:00|725.8|725.2|726.4|725.8|726.7|726.1|725.7|725.1|616
1634148600000|2021-10-13 18:10:00|726.6|726|725.9|725.3|726.6|726|725.1|724.5|1688
1634148900000|2021-10-13 18:15:00|725.8|725.2|724.5|723.9|725.9|725.3|724.5|723.9|556
1634169600000|2021-10-14 00:00:00|725.6|725|727.8|727.2|727.8|727.2|725.3|724.7|280
1634169900000|2021-10-14 00:05:00|727.6|727|727.8|727.2|727.8|727.2|727.5|726.9|238
1634170200000|2021-10-14 00:10:00|727.6|727|727.3|726.7|727.6|727|726.8|726.2|52
1634170500000|2021-10-14 00:15:00|727.5|726.9|727.8|727.2|727.8|727.2|727.5|726.9|18
1634170800000|2021-10-14 00:20:00|727.6|727|727.3|726.7|727.6|727|727.3|726.7|14
1634171100000|2021-10-14 00:25:00|727.1|726.5|727.6|727|727.6|727|727.1|726.5|10
1634171400000|2021-10-14 00:30:00|727.8|727.2|728.3|727.7|728.3|727.7|727.7|727.1|70
1634171700000|2021-10-14 00:35:00|728.4|727.8|728.4|727.8|728.5|727.9|728.3|727.7|19
1634172000000|2021-10-14 00:40:00|728.5|727.9|728.6|728|728.9|728.3|728.3|727.7|24
1634172300000|2021-10-14 00:45:00|728.7|728.1|728.2|727.6|728.7|728.1|728.1|727.5|11
1634172600000|2021-10-14 00:50:00|728.1|727.5|728|727.4|728.2|727.6|728|727.4|11
1634172900000|2021-10-14 00:55:00|728.1|727.5|727.8|727.2|728.1|727.5|727.8|727.2|6
1634173200000|2021-10-14 01:00:00|727.7|727.1|727.5|726.9|727.7|727.1|727.3|726.7|15
1634173500000|2021-10-14 01:05:00|727.6|727|727.6|727|727.6|727|727.6|727|4
1634173800000|2021-10-14 01:10:00|727.5|726.9|727|726.4|727.6|727|726.8|726.2|23
1634174100000|2021-10-14 01:15:00|727.1|726.5|727.3|726.7|727.3|726.7|727.1|726.5|14
1634174400000|2021-10-14 01:20:00|727.2|726.6|726.8|726.2|727.3|726.7|726.8|726.2|15
1634174700000|2021-10-14 01:25:00|726.9|726.3|727.1|726.5|727.1|726.5|726.8|726.2|19
1634175000000|2021-10-14 01:30:00|727|726.4|727.3|726.7|727.3|726.7|726.8|726.2|25
1634175300000|2021-10-14 01:35:00|726.7|726.1|726.8|726.2|727.1|726.5|726.5|725.9|20
1634175600000|2021-10-14 01:40:00|726.6|726|726.8|726.2|726.8|726.2|726.5|725.9|5
1634175900000|2021-10-14 01:45:00|727.1|726.5|727.1|726.5|727.1|726.5|727.1|726.5|8
1634176200000|2021-10-14 01:50:00|727|726.4|727.1|726.5|727.1|726.5|727|726.4|0
1634176500000|2021-10-14 01:55:00|727|726.4|726.8|726.2|727.1|726.5|726.6|726|12
1634176800000|2021-10-14 02:00:00|726.9|726.3|726.8|726.2|726.9|726.3|726.8|726.2|4
1634177100000|2021-10-14 02:05:00|726.9|726.3|726.4|725.8|726.9|726.3|726.4|725.8|22
1634177400000|2021-10-14 02:10:00|726.5|725.9|727.1|726.5|727.1|726.5|726.5|725.9|8
1634177700000|2021-10-14 02:15:00|727|726.4|727|726.4|727.1|726.5|727|726.4|6
1634178000000|2021-10-14 02:20:00|727.1|726.5|727|726.4|727.1|726.5|726.8|726.2|5
1634178300000|2021-10-14 02:25:00|727.1|726.5|727.6|727|727.8|727.2|727.1|726.5|29
1634178600000|2021-10-14 02:30:00|727.4|726.8|727.6|727|727.8|727.2|727.4|726.8|4
1634178900000|2021-10-14 02:35:00|727.7|727.1|728.1|727.5|728.1|727.5|727.7|727.1|12
1634179200000|2021-10-14 02:40:00|728.2|727.6|728.2|727.6|728.2|727.6|728.1|727.5|5
1634179500000|2021-10-14 02:45:00|728.1|727.5|728.5|727.9|728.7|728.1|728.1|727.5|6
1634179800000|2021-10-14 02:50:00|728.2|727.6|727.8|727.2|728.2|727.6|727.6|727|21
1634180100000|2021-10-14 02:55:00|727.9|727.3|728|727.4|728.1|727.5|727.8|727.2|6
1634180400000|2021-10-14 03:00:00|727.9|727.3|728|727.4|728.1|727.5|727.9|727.3|3
1634180700000|2021-10-14 03:05:00|728.1|727.5|728.1|727.5|728.2|727.6|728.1|727.5|0
1634181000000|2021-10-14 03:10:00|728.2|727.6|728.4|727.8|728.4|727.8|728.1|727.5|8
1634181300000|2021-10-14 03:15:00|728.5|727.9|729.1|728.5|729.1|728.5|728.4|727.8|31
1634181600000|2021-10-14 03:20:00|729|728.4|728.9|728.3|729|728.4|728.9|728.3|10
1634181900000|2021-10-14 03:25:00|728.8|728.2|728.6|728|728.8|728.2|728.5|727.9|5
1634182200000|2021-10-14 03:30:00|728.4|727.8|728.4|727.8|728.4|727.8|728.4|727.8|23
1634182500000|2021-10-14 03:35:00|728.6|728|728.9|728.3|728.9|728.3|728.4|727.8|41
1634182800000|2021-10-14 03:40:00|728.7|728.1|728.6|728|728.7|728.1|728.6|728|1
1634183100000|2021-10-14 03:45:00|728.5|727.9|728.6|728|728.6|728|728.5|727.9|0
1634183400000|2021-10-14 03:50:00|||||||||3
1634184000000|2021-10-14 04:00:00|728.5|727.9|728.5|727.9|728.5|727.9|728.4|727.8|20
1634184300000|2021-10-14 04:05:00|728.6|728|728.5|727.9|728.6|728|728.5|727.9|2
1634184600000|2021-10-14 04:10:00|728.6|728|728.5|727.9|728.6|728|728.5|727.9|5
1634184900000|2021-10-14 04:15:00|728.6|728|728.6|728|728.6|728|728.5|727.9|2
1634185200000|2021-10-14 04:20:00|728.5|727.9|728.9|728.3|729|728.4|728.5|727.9|18
1634185500000|2021-10-14 04:25:00|729|728.4|728.9|728.3|729.1|728.5|728.9|728.3|4
1634185800000|2021-10-14 04:30:00|729|728.4|728.9|728.3|729|728.4|728.9|728.3|0
1634186100000|2021-10-14 04:35:00|729.1|728.5|728.9|728.3|729.1|728.5|728.6|728|18
1634186400000|2021-10-14 04:40:00|729|728.4|728.9|728.3|729|728.4|728.8|728.2|6
1634186700000|2021-10-14 04:45:00|||||||||8
1634187000000|2021-10-14 04:50:00|729.1|728.5|729.1|728.5|729.1|728.5|729.1|728.5|17
1634187300000|2021-10-14 04:55:00|729.4|728.8|729.6|729|729.6|729|729.2|728.6|22
1634187600000|2021-10-14 05:00:00|729.7|729.1|729.9|729.3|729.9|729.3|729.7|729.1|30
1634187900000|2021-10-14 05:05:00|729.8|729.2|729.9|729.3|729.9|729.3|729.8|729.2|2
1634188200000|2021-10-14 05:10:00|730|729.4|730.1|729.5|730.1|729.5|729.9|729.3|17
1634188500000|2021-10-14 05:15:00|729.9|729.3|729.6|729|729.9|729.3|729.4|728.8|13
1634188800000|2021-10-14 05:20:00|729.7|729.1|730.1|729.5|730.1|729.5|729.6|729|14
1634189100000|2021-10-14 05:25:00|729.9|729.3|729.6|729|730.1|729.5|729.6|729|4
1634189400000|2021-10-14 05:30:00|729.8|729.2|730.1|729.5|730.1|729.5|729.6|729|17
1634189700000|2021-10-14 05:35:00|729.9|729.3|730|729.4|730.1|729.5|729.7|729.1|8
1634190000000|2021-10-14 05:40:00|729.9|729.3|729.4|728.8|729.9|729.3|729.4|728.8|22
1634190300000|2021-10-14 05:45:00|729.3|728.7|729.4|728.8|729.4|728.8|729.1|728.5|10
1634190600000|2021-10-14 05:50:00|729.5|728.9|729.6|729|729.7|729.1|729.5|728.9|9
1634190900000|2021-10-14 05:55:00|729.7|729.1|730.1|729.5|730.1|729.5|729.6|729|9
1634191200000|2021-10-14 06:00:00|729.9|729.3|729.9|729.3|729.9|729.3|729.8|729.2|11
1634191500000|2021-10-14 06:05:00|730.1|729.5|729.9|729.3|730.1|729.5|729.9|729.3|22
1634191800000|2021-10-14 06:10:00|729.8|729.2|729.6|729|730.1|729.5|729.6|729|12
1634192100000|2021-10-14 06:15:00|729.8|729.2|729.9|729.3|729.9|729.3|729.7|729.1|6
1634192400000|2021-10-14 06:20:00|730.1|729.5|729.9|729.3|730.1|729.5|729.9|729.3|3
1634192700000|2021-10-14 06:25:00|730.1|729.5|730.1|729.5|730.2|729.6|730.1|729.5|10
1634193000000|2021-10-14 06:30:00|730|729.4|730.4|729.8|730.9|730.3|729.9|729.3|51
1634193300000|2021-10-14 06:35:00|730.2|729.6|730.6|730|730.6|730|730.1|729.5|25
1634193600000|2021-10-14 06:40:00|730.7|730.1|730.6|730|730.9|730.3|730.5|729.9|24
1634193900000|2021-10-14 06:45:00|730.7|730.1|730.4|729.8|731.1|730.5|730.4|729.8|26
1634194200000|2021-10-14 06:50:00|730.6|730|730.7|730.1|730.9|730.3|730.5|729.9|8
1634194500000|2021-10-14 06:55:00|731.1|730.5|730.8|730.2|731.4|730.8|730.7|730.1|99
1634194800000|2021-10-14 07:00:00|730.9|730.3|731.4|730.8|731.9|731.3|730.9|730.3|236
1634195100000|2021-10-14 07:05:00|731.5|730.9|731.3|730.7|731.9|731.3|730.9|730.3|128
1634195400000|2021-10-14 07:10:00|731.4|730.8|731.4|730.8|731.6|731|731.3|730.7|15
1634195700000|2021-10-14 07:15:00|731.3|730.7|730.4|729.8|731.3|730.7|730.3|729.7|42
1634196000000|2021-10-14 07:20:00|730.8|730.2|730.6|730|731.1|730.5|730.6|730|17
1634196300000|2021-10-14 07:25:00|730.7|730.1|730.8|730.2|730.8|730.2|730.6|730|2
1634196600000|2021-10-14 07:30:00|730.7|730.1|730.6|730|730.9|730.3|730.4|729.8|10
1634196900000|2021-10-14 07:35:00|730.7|730.1|730.8|730.2|730.9|730.3|730.6|730|35
1634197200000|2021-10-14 07:40:00|730.9|730.3|730.1|729.5|730.9|730.3|730.1|729.5|27
1634197500000|2021-10-14 07:45:00|730.2|729.6|729.6|729|730.2|729.6|729.4|728.8|19
1634197800000|2021-10-14 07:50:00|729.7|729.1|729.6|729|729.9|729.3|729.4|728.8|21
1634198100000|2021-10-14 07:55:00|729.7|729.1|729.6|729|729.7|729.1|729.3|728.7|8
1634198400000|2021-10-14 08:00:00|729.7|729.1|730.1|729.5|730.1|729.5|729.6|729|10
1634198700000|2021-10-14 08:05:00|730.2|729.6|729.4|728.8|730.2|729.6|729.1|728.5|27
1634199000000|2021-10-14 08:10:00|729.3|728.7|729.1|728.5|729.3|728.7|729|728.4|42
1634199300000|2021-10-14 08:15:00|729|728.4|729.1|728.5|729.1|728.5|728.9|728.3|17
1634199600000|2021-10-14 08:20:00|729.4|728.8|729.4|728.8|729.4|728.8|729.4|728.8|6
1634199900000|2021-10-14 08:25:00|729.8|729.2|730.1|729.5|730.1|729.5|729.8|729.2|27
1634200200000|2021-10-14 08:30:00|730|729.4|729.9|729.3|730.1|729.5|729.9|729.3|9
1634200500000|2021-10-14 08:35:00|730.1|729.5|730.4|729.8|730.4|729.8|729.7|729.1|21
1634200800000|2021-10-14 08:40:00|730.2|729.6|730.8|730.2|730.9|730.3|730.2|729.6|76
1634201100000|2021-10-14 08:45:00|730.9|730.3|730.6|730|731.9|731.3|730.6|730|232
1634201400000|2021-10-14 08:50:00|730.7|730.1|730.6|730|730.7|730.1|729.9|729.3|57
1634201700000|2021-10-14 08:55:00|730.5|729.9|730.1|729.5|730.5|729.9|729.7|729.1|27
1634202000000|2021-10-14 09:00:00|730.2|729.6|729.6|729|730.3|729.7|729.6|729|14
1634202300000|2021-10-14 09:05:00|729.7|729.1|730.6|730|730.7|730.1|729.7|729.1|31
1634202600000|2021-10-14 09:10:00|730.7|730.1|730.6|730|730.7|730.1|730.6|730|47
1634202900000|2021-10-14 09:15:00|730.7|730.1|729.9|729.3|730.7|730.1|729.9|729.3|63
1634203200000|2021-10-14 09:20:00|729.8|729.2|730.5|729.9|730.7|730.1|729.6|729|31
1634203500000|2021-10-14 09:25:00|730.6|730|730.5|729.9|730.6|730|730.5|729.9|6
1634203800000|2021-10-14 09:30:00|730.4|729.8|730.1|729.5|730.4|729.8|729.6|729|24
1634204100000|2021-10-14 09:35:00|730.4|729.8|730.6|730|730.8|730.2|730.4|729.8|17
1634204400000|2021-10-14 09:40:00|730.5|729.9|730.2|729.6|730.6|730|730.1|729.5|20
1634204700000|2021-10-14 09:45:00|730.1|729.5|731.3|730.7|731.5|730.9|730.1|729.5|118
1634205000000|2021-10-14 09:50:00|731.4|730.8|730.4|729.8|731.4|730.8|730.3|729.7|47
1634205300000|2021-10-14 09:55:00|730.5|729.9|730.4|729.8|731|730.4|730.4|729.8|44
1634205600000|2021-10-14 10:00:00|730.6|730|730.6|730|731.1|730.5|730.5|729.9|13
1634205900000|2021-10-14 10:05:00|730.3|729.7|730.6|730|730.8|730.2|730.3|729.7|116
1634206200000|2021-10-14 10:10:00|730.7|730.1|730.8|730.2|730.8|730.2|730.7|730.1|206
1634206500000|2021-10-14 10:15:00|730.6|730|730.3|729.7|730.6|730|730.3|729.7|38
1634206800000|2021-10-14 10:20:00|730.4|729.8|730.6|730|730.6|730|729.9|729.3|92
1634207100000|2021-10-14 10:25:00|730.8|730.2|730.2|729.6|730.8|730.2|730.1|729.5|30
1634207400000|2021-10-14 10:30:00|730|729.4|729.4|728.8|730|729.4|729.4|728.8|35
1634207700000|2021-10-14 10:35:00|729.6|729|730|729.4|730.1|729.5|729.4|728.8|47
1634208000000|2021-10-14 10:40:00|730.1|729.5|730.1|729.5|730.4|729.8|729.9|729.3|36
1634208300000|2021-10-14 10:45:00|730|729.4|730.4|729.8|730.4|729.8|729.7|729.1|16
1634208600000|2021-10-14 10:50:00|730.2|729.6|729.6|729|730.3|729.7|729.5|728.9|39
1634208900000|2021-10-14 10:55:00|729.7|729.1|729.1|728.5|729.7|729.1|728.7|728.1|54
1634209200000|2021-10-14 11:00:00|729|728.4|730.2|729.6|730.2|729.6|729|728.4|49
1634209500000|2021-10-14 11:05:00|730.4|729.8|730.6|730|730.8|730.2|730.4|729.8|37
1634209800000|2021-10-14 11:10:00|730.7|730.1|730.6|730|730.8|730.2|730.5|729.9|45
1634210100000|2021-10-14 11:15:00|730.5|729.9|730.2|729.6|730.8|730.2|730.2|729.6|18
1634210400000|2021-10-14 11:20:00|730.3|729.7|730.6|730|730.8|730.2|729.9|729.3|30
1634210700000|2021-10-14 11:25:00|730.7|730.1|730.7|730.1|730.8|730.2|730.6|730|13
1634211000000|2021-10-14 11:30:00|730.6|730|730.4|729.8|730.7|730.1|730.4|729.8|12
1634211300000|2021-10-14 11:35:00|730.7|730.1|730.4|729.8|730.8|730.2|730|729.4|33
1634211600000|2021-10-14 11:40:00|730.3|729.7|730.7|730.1|731.2|730.6|729.9|729.3|69
1634211900000|2021-10-14 11:45:00|730.8|730.2|730.7|730.1|730.8|730.2|730.7|730.1|27
1634212200000|2021-10-14 11:50:00|730.4|729.8|730.8|730.2|730.8|730.2|730.4|729.8|78
1634212500000|2021-10-14 11:55:00|730.7|730.1|730.7|730.1|730.8|730.2|730.7|730.1|20
1634212800000|2021-10-14 12:00:00|730.6|730|729.9|729.3|730.6|730|729.9|729.3|56
1634213100000|2021-10-14 12:05:00|729.8|729.2|729.5|728.9|729.8|729.2|729|728.4|105
1634213400000|2021-10-14 12:10:00|729.3|728.7|729.5|728.9|729.7|729.1|729.3|728.7|29
1634213700000|2021-10-14 12:15:00|729.4|728.8|730.5|729.9|730.8|730.2|729.4|728.8|34
1634214000000|2021-10-14 12:20:00|730.6|730|730.8|730.2|731|730.4|730.6|730|79
1634214300000|2021-10-14 12:25:00|730.9|730.3|731|730.4|731.3|730.7|730.8|730.2|44
1634214600000|2021-10-14 12:30:00|731.1|730.5|730|729.4|731.2|730.6|730|729.4|101
1634214900000|2021-10-14 12:35:00|730.2|729.6|730.6|730|731|730.4|730.2|729.6|20
1634215200000|2021-10-14 12:40:00|730.8|730.2|730.8|730.2|731|730.4|730.3|729.7|35
1634218200000|2021-10-14 13:30:00|731.2|730.6|731.3|730.7|731.8|731.2|727.2|726.6|1553
1634218500000|2021-10-14 13:35:00|731.2|730.6|730.9|730.3|732.9|732.3|730.8|730.2|1496
1634218800000|2021-10-14 13:40:00|731|730.4|729.5|728.9|732.3|731.7|729.4|728.8|604
1634219100000|2021-10-14 13:45:00|729.3|728.7|731.5|730.9|731.5|730.9|729.3|728.7|317
1634219400000|2021-10-14 13:50:00|731.6|731|733|732.4|733.3|732.7|731|730.4|702
1634219700000|2021-10-14 13:55:00|733.1|732.5|735.8|735.2|736|735.4|732.8|732.2|849
1634220000000|2021-10-14 14:00:00|735.6|735|735|734.4|736.1|735.5|733.8|733.2|526
1634220300000|2021-10-14 14:05:00|734.8|734.2|733.7|733.1|735|734.4|733.3|732.7|467
1634220600000|2021-10-14 14:10:00|733.8|733.2|734|733.4|734.2|733.6|733|732.4|377
1634220900000|2021-10-14 14:15:00|733.8|733.2|732.3|731.7|734.2|733.6|732.3|731.7|251
1634221200000|2021-10-14 14:20:00|732.5|731.9|732.3|731.7|732.5|731.9|731.5|730.9|306
1634221500000|2021-10-14 14:25:00|732.5|731.9|731.3|730.7|732.8|732.2|731.1|730.5|217
1634221800000|2021-10-14 14:30:00|731.5|730.9|731.3|730.7|732|731.4|731|730.4|539
1634222100000|2021-10-14 14:35:00|731.4|730.8|730.8|730.2|731.6|731|730.6|730|321
1634222400000|2021-10-14 14:40:00|731|730.4|731.8|731.2|731.8|731.2|730.8|730.2|172
1634222700000|2021-10-14 14:45:00|731.7|731.1|731.8|731.2|732.3|731.7|731.6|731|141
1634223000000|2021-10-14 14:50:00|731.7|731.1|731.3|730.7|732.1|731.5|731.3|730.7|119
1634223300000|2021-10-14 14:55:00|731.2|730.6|731.5|730.9|732.1|731.5|731|730.4|153
1634223600000|2021-10-14 15:00:00|731.6|731|732.1|731.5|732.1|731.5|730.8|730.2|225
1634223900000|2021-10-14 15:05:00|731.9|731.3|730.9|730.3|732.6|732|730.9|730.3|260
1634224200000|2021-10-14 15:10:00|731|730.4|731.3|730.7|731.7|731.1|730.8|730.2|142
1634224500000|2021-10-14 15:15:00|731.2|730.6|731.5|730.9|731.8|731.2|731|730.4|200
1634224800000|2021-10-14 15:20:00|731.6|731|731.2|730.6|731.7|731.1|730.9|730.3|150
1634225100000|2021-10-14 15:25:00|731.3|730.7|730.7|730.1|731.3|730.7|730.6|730|86
1634225400000|2021-10-14 15:30:00|730.6|730|728.5|727.9|730.7|730.1|728.5|727.9|431
1634225700000|2021-10-14 15:35:00|728.7|728.1|728.7|728.1|728.8|728.2|728.1|727.5|312
1634226000000|2021-10-14 15:40:00|728.8|728.2|728.4|727.8|728.8|728.2|728.3|727.7|110
1634226300000|2021-10-14 15:45:00|728.6|728|729.5|728.9|729.6|729|728.5|727.9|160
1634226600000|2021-10-14 15:50:00|729.6|729|730.6|730|730.6|730|729.5|728.9|155
1634226900000|2021-10-14 15:55:00|730.5|729.9|731.1|730.5|731.3|730.7|730.3|729.7|294
1634227200000|2021-10-14 16:00:00|731.3|730.7|731.3|730.7|731.3|730.7|730.6|730|234
1634227500000|2021-10-14 16:05:00|731.6|731|731.9|731.3|732.2|731.6|731.5|730.9|323
1634227800000|2021-10-14 16:10:00|731.8|731.2|731.9|731.3|732.1|731.5|731.3|730.7|130
1634228100000|2021-10-14 16:15:00|732.1|731.5|731.4|730.8|732.3|731.7|731.1|730.5|267
1634228400000|2021-10-14 16:20:00|731.5|730.9|732.1|731.5|732.2|731.6|731.3|730.7|145
1634228700000|2021-10-14 16:25:00|732|731.4|732.1|731.5|732.6|732|732|731.4|211
1634229000000|2021-10-14 16:30:00|732|731.4|732.4|731.8|732.4|731.8|731.9|731.3|171
1634229300000|2021-10-14 16:35:00|732.2|731.6|732.7|732.1|732.8|732.2|732.1|731.5|118
1634229600000|2021-10-14 16:40:00|732.6|732|732.6|732|732.9|732.3|732.6|732|110
1634229900000|2021-10-14 16:45:00|732.7|732.1|731.7|731.1|732.9|732.3|731.4|730.8|240
1634230200000|2021-10-14 16:50:00|731.6|731|731.6|731|731.7|731.1|731.1|730.5|242
1634230500000|2021-10-14 16:55:00|731.7|731.1|732.1|731.5|732.1|731.5|731.4|730.8|173
1634230800000|2021-10-14 17:00:00|732.2|731.6|731.9|731.3|732.2|731.6|731.9|731.3|81
1634231100000|2021-10-14 17:05:00|732|731.4|730.7|730.1|732.2|731.6|730.6|730|114
1634231400000|2021-10-14 17:10:00|730.8|730.2|731.4|730.8|731.6|731|730.8|730.2|103
1634231700000|2021-10-14 17:15:00|731.6|731|731.7|731.1|731.7|731.1|731.4|730.8|139
1634232000000|2021-10-14 17:20:00|731.5|730.9|731.3|730.7|731.7|731.1|731.3|730.7|107
1634232300000|2021-10-14 17:25:00|731.4|730.8|731.6|731|731.7|731.1|731.1|730.5|68
1634232600000|2021-10-14 17:30:00|731.4|730.8|731.5|730.9|731.6|731|731.3|730.7|67
1634232900000|2021-10-14 17:35:00|731.6|731|730.9|730.3|731.7|731.1|730.4|729.8|163
1634233200000|2021-10-14 17:40:00|731.1|730.5|730.9|730.3|731.1|730.5|730.8|730.2|61
1634233500000|2021-10-14 17:45:00|731.1|730.5|731|730.4|731.1|730.5|730.9|730.3|75
1634233800000|2021-10-14 17:50:00|731.1|730.5|731.4|730.8|731.5|730.9|731|730.4|115
1634234100000|2021-10-14 17:55:00|731.5|730.9|731.8|731.2|731.8|731.2|731.1|730.5|124
1634234400000|2021-10-14 18:00:00|731.6|731|731.1|730.5|731.7|731.1|731|730.4|188
1634234700000|2021-10-14 18:05:00|731.3|730.7|730.6|730|731.6|731|730.6|730|364
1634235000000|2021-10-14 18:10:00|730.5|729.9|731.7|731.1|731.8|731.2|730|729.4|1457
1634235300000|2021-10-14 18:15:00|731.6|731|730.9|730.3|731.9|731.3|730.8|730.2|422
1634256000000|2021-10-15 00:00:00|730.6|730|731.6|731|731.6|731|730.6|730|150
1634256300000|2021-10-15 00:05:00|731.3|730.7|730.8|730.2|731.6|731|730.8|730.2|29
1634256600000|2021-10-15 00:10:00|730.6|730|730.2|729.6|730.6|730|730|729.4|48
1634256900000|2021-10-15 00:15:00|730.1|729.5|729.8|729.2|730.3|729.7|729.6|729|30
1634257200000|2021-10-15 00:20:00|729.6|729|729.5|728.9|729.8|729.2|729.3|728.7|33
1634257500000|2021-10-15 00:25:00|729.4|728.8|729.1|728.5|729.6|729|729.1|728.5|38
1634257800000|2021-10-15 00:30:00|729.3|728.7|729.8|729.2|729.8|729.2|729.3|728.7|17
1634258100000|2021-10-15 00:35:00|729.7|729.1|729.6|729|729.7|729.1|729.6|729|16
1634258400000|2021-10-15 00:40:00|729.3|728.7|729.8|729.2|729.8|729.2|729.3|728.7|8
1634258700000|2021-10-15 00:45:00|729.7|729.1|729.8|729.2|729.8|729.2|729.6|729|3
1634259000000|2021-10-15 00:50:00|730.1|729.5|730.3|729.7|730.3|729.7|730.1|729.5|9
1634259300000|2021-10-15 00:55:00|730.1|729.5|730.3|729.7|730.3|729.7|730.1|729.5|16
1634259600000|2021-10-15 01:00:00|730.2|729.6|730.1|729.5|730.2|729.6|730.1|729.5|4
1634259900000|2021-10-15 01:05:00|730.3|729.7|730.1|729.5|730.3|729.7|730|729.4|3
1634260200000|2021-10-15 01:10:00|730.2|729.6|730.3|729.7|730.3|729.7|730.2|729.6|1
1634260500000|2021-10-15 01:15:00|730.4|729.8|730.6|730|730.6|730|730.3|729.7|12
1634260800000|2021-10-15 01:20:00|730.5|729.9|730.8|730.2|730.8|730.2|730.4|729.8|13
1634261100000|2021-10-15 01:25:00|730.6|730|730.8|730.2|730.8|730.2|730.6|730|12
1634261400000|2021-10-15 01:30:00|730.9|730.3|731.1|730.5|731.1|730.5|730.8|730.2|5
1634261700000|2021-10-15 01:35:00|||||||||3
1634262000000|2021-10-15 01:40:00|731|730.4|730.8|730.2|731|730.4|730.8|730.2|6
1634262300000|2021-10-15 01:45:00|||||||||3
1634262600000|2021-10-15 01:50:00|||||||||4
1634262900000|2021-10-15 01:55:00|730.7|730.1|730.8|730.2|730.8|730.2|730.6|730|4
1634263200000|2021-10-15 02:00:00|730.7|730.1|730.7|730.1|730.8|730.2|730.7|730.1|3
1634263500000|2021-10-15 02:05:00|730.6|730|730.6|730|730.6|730|730.6|730|7
1634263800000|2021-10-15 02:10:00|730.7|730.1|730.6|730|730.8|730.2|730.6|730|6
1634264100000|2021-10-15 02:15:00|730.5|729.9|730.7|730.1|730.7|730.1|730.3|729.7|21
1634264400000|2021-10-15 02:20:00|730.6|730|730.5|729.9|730.6|730|730.3|729.7|5
1634264700000|2021-10-15 02:25:00|730.6|730|730.6|730|730.6|730|730.5|729.9|5
1634265000000|2021-10-15 02:30:00|730.5|729.9|730.6|730|730.6|730|730.5|729.9|3
1634265300000|2021-10-15 02:35:00|730.5|729.9|730.1|729.5|730.5|729.9|730.1|729.5|11
1634265600000|2021-10-15 02:40:00|||||||||1
1634265900000|2021-10-15 02:45:00|||||||||1
1634266200000|2021-10-15 02:50:00|729.7|729.1|729.8|729.2|729.8|729.2|729.6|729|50
1634266500000|2021-10-15 02:55:00|729.7|729.1|729.6|729|729.7|729.1|729.6|729|4
1634266800000|2021-10-15 03:00:00|||||||||2
1634267100000|2021-10-15 03:05:00|729.5|728.9|729.5|728.9|729.5|728.9|729.5|728.9|6
1634267400000|2021-10-15 03:10:00|729.6|729|729.8|729.2|730.1|729.5|729.6|729|19
1634267700000|2021-10-15 03:15:00|729.9|729.3|730.1|729.5|730.1|729.5|729.8|729.2|2
1634268000000|2021-10-15 03:20:00|729.9|729.3|730.1|729.5|730.1|729.5|729.9|729.3|2
1634268300000|2021-10-15 03:25:00|||||||||1
1634268600000|2021-10-15 03:30:00|730|729.4|729.8|729.2|730|729.4|729.6|729|15
1634268900000|2021-10-15 03:35:00|729.9|729.3|729.8|729.2|729.9|729.3|729.8|729.2|7
1634269200000|2021-10-15 03:40:00|729.7|729.1|729.8|729.2|729.8|729.2|729.6|729|4
1634269500000|2021-10-15 03:45:00|||||||||3
1634269800000|2021-10-15 03:50:00|730|729.4|729.8|729.2|730|729.4|729.8|729.2|29
1634270100000|2021-10-15 03:55:00|729.9|729.3|729.9|729.3|729.9|729.3|729.9|729.3|1
1634270400000|2021-10-15 04:00:00|729.8|729.2|729.8|729.2|729.9|729.3|729.8|729.2|8
1634270700000|2021-10-15 04:05:00|729.9|729.3|729.8|729.2|729.9|729.3|729.7|729.1|5
1634271000000|2021-10-15 04:10:00|729.9|729.3|729.8|729.2|729.9|729.3|729.8|729.2|0
1634271300000|2021-10-15 04:15:00|729.9|729.3|729.9|729.3|729.9|729.3|729.8|729.2|1
1634271600000|2021-10-15 04:20:00|||||||||5
1634271900000|2021-10-15 04:25:00|||||||||1
1634272200000|2021-10-15 04:30:00|730.1|729.5|730.1|729.5|730.1|729.5|730.1|729.5|2
1634272500000|2021-10-15 04:35:00|730.2|729.6|730.1|729.5|730.2|729.6|730.1|729.5|25
1634273100000|2021-10-15 04:45:00|730.4|729.8|730.6|730|730.7|730.1|730.4|729.8|8
1634273400000|2021-10-15 04:50:00|730.7|730.1|730.9|730.3|731.2|730.6|730.7|730.1|22
1634273700000|2021-10-15 04:55:00|||||||||1
1634274000000|2021-10-15 05:00:00|731.1|730.5|731.1|730.5|731.4|730.8|731.1|730.5|53
1634274300000|2021-10-15 05:05:00|731.4|730.8|731.9|731.3|732.1|731.5|731.3|730.7|48
1634274600000|2021-10-15 05:10:00|732.1|731.5|731.9|731.3|732.1|731.5|731.9|731.3|10
1634274900000|2021-10-15 05:15:00|731.8|731.2|731.9|731.3|731.9|731.3|731.7|731.1|5
1634275200000|2021-10-15 05:20:00|731.8|731.2|731.6|731|731.8|731.2|731.6|731|6
1634275500000|2021-10-15 05:25:00|731.7|731.1|732.1|731.5|732.2|731.6|731.5|730.9|18
1634275800000|2021-10-15 05:30:00|731.9|731.3|732.1|731.5|732.2|731.6|731.9|731.3|15
1634276100000|2021-10-15 05:35:00|732.2|731.6|732.9|732.3|733.1|732.5|731.9|731.3|50
1634276400000|2021-10-15 05:40:00|732.8|732.2|732.6|732|732.8|732.2|732.6|732|10
1634276700000|2021-10-15 05:45:00|732.4|731.8|732.4|731.8|732.4|731.8|732.4|731.8|12
1634277000000|2021-10-15 05:50:00|732.5|731.9|732.6|732|733.4|732.8|732.5|731.9|44
1634277300000|2021-10-15 05:55:00|732.5|731.9|733.1|732.5|733.4|732.8|732.5|731.9|39
1634277600000|2021-10-15 06:00:00|733.2|732.6|734.4|733.8|734.4|733.8|733.1|732.5|46
1634277900000|2021-10-15 06:05:00|734.3|733.7|733.9|733.3|734.3|733.7|733.6|733|12
1634278200000|2021-10-15 06:10:00|733.7|733.1|733.6|733|733.9|733.3|733.4|732.8|23
1634278500000|2021-10-15 06:15:00|733.5|732.9|733.6|733|733.6|733|733.2|732.6|17
1634278800000|2021-10-15 06:20:00|733.4|732.8|733.5|732.9|733.7|733.1|733.3|732.7|11
1634279100000|2021-10-15 06:25:00|733.6|733|734.4|733.8|734.5|733.9|733.6|733|50
1634279400000|2021-10-15 06:30:00|734.3|733.7|734.4|733.8|734.5|733.9|734.3|733.7|27
1634279700000|2021-10-15 06:35:00|734.3|733.7|734.4|733.8|734.4|733.8|734.3|733.7|20
1634280000000|2021-10-15 06:40:00|734.3|733.7|734.3|733.7|734.4|733.8|734.3|733.7|11
1634280300000|2021-10-15 06:45:00|734.4|733.8|736.4|735.8|736.9|736.3|734.3|733.7|84
1634280600000|2021-10-15 06:50:00|736.3|735.7|735.9|735.3|736.4|735.8|735.6|735|68
1634280900000|2021-10-15 06:55:00|736.1|735.5|736.1|735.5|736.6|736|735.9|735.3|150
1634281200000|2021-10-15 07:00:00|736|735.4|735.6|735|736.2|735.6|735.6|735|89
1634281500000|2021-10-15 07:05:00|735.7|735.1|735.9|735.3|735.9|735.3|735.6|735|10
1634281800000|2021-10-15 07:10:00|736.1|735.5|736.1|735.5|736.1|735.5|735.9|735.3|8
1634282100000|2021-10-15 07:15:00|735.9|735.3|735.6|735|736.1|735.5|735.6|735|60
1634282400000|2021-10-15 07:20:00|735.4|734.8|735.4|734.8|735.5|734.9|734.9|734.3|30
1634282700000|2021-10-15 07:25:00|735.2|734.6|735.4|734.8|735.4|734.8|734.9|734.3|25
1634283000000|2021-10-15 07:30:00|735.6|735|735.4|734.8|735.6|735|735.3|734.7|9
1634283300000|2021-10-15 07:35:00|735.1|734.5|735|734.4|735.4|734.8|735|734.4|9
1634283600000|2021-10-15 07:40:00|735.1|734.5|735.6|735|735.6|735|734.9|734.3|7
1634283900000|2021-10-15 07:45:00|735.4|734.8|735.6|735|735.6|735|735.4|734.8|15
1634284200000|2021-10-15 07:50:00|735.5|734.9|735.4|734.8|735.6|735|735.4|734.8|3
1634284500000|2021-10-15 07:55:00|735.5|734.9|735.6|735|735.7|735.1|735.4|734.8|4
1634284800000|2021-10-15 08:00:00|736.2|735.6|736.2|735.6|736.2|735.6|735.9|735.3|41
1634285100000|2021-10-15 08:05:00|736.5|735.9|736.6|736|736.6|736|736.1|735.5|25
1634285400000|2021-10-15 08:10:00|736.9|736.3|736.3|735.7|736.9|736.3|736.2|735.6|33
1634285700000|2021-10-15 08:15:00|736.2|735.6|736.4|735.8|736.4|735.8|736.2|735.6|15
1634286000000|2021-10-15 08:20:00|736.3|735.7|735.6|735|736.4|735.8|735.6|735|22
1634286300000|2021-10-15 08:25:00|735.9|735.3|735.9|735.3|736.1|735.5|735.6|735|12
1634286600000|2021-10-15 08:30:00|736|735.4|735.9|735.3|736.1|735.5|735.9|735.3|17
1634286900000|2021-10-15 08:35:00|736|735.4|735.7|735.1|736.1|735.5|735.3|734.7|39
1634287200000|2021-10-15 08:40:00|735.6|735|735.4|734.8|735.7|735.1|735.3|734.7|11
1634287500000|2021-10-15 08:45:00|735.3|734.7|736.1|735.5|736.4|735.8|735.2|734.6|40
1634287800000|2021-10-15 08:50:00|736.4|735.8|736.9|736.3|737.4|736.8|736.4|735.8|67
1634288100000|2021-10-15 08:55:00|737.1|736.5|738.6|738|738.6|738|736.8|736.2|136
1634288400000|2021-10-15 09:00:00|738.5|737.9|738.4|737.8|738.6|738|738.1|737.5|64
1634288700000|2021-10-15 09:05:00|738.6|738|739.3|738.7|739.6|739|738.3|737.7|166
1634289000000|2021-10-15 09:10:00|739.4|738.8|740.1|739.5|741.1|740.5|739.4|738.8|231
1634289300000|2021-10-15 09:15:00|740|739.4|740.4|739.8|740.9|740.3|740|739.4|74
1634289600000|2021-10-15 09:20:00|740.6|740|740.4|739.8|741|740.4|740.4|739.8|42
1634289900000|2021-10-15 09:25:00|740.8|740.2|740.8|740.2|741.1|740.5|740.6|740|108
1634290200000|2021-10-15 09:30:00|740.9|740.3|740.4|739.8|741.4|740.8|740.1|739.5|111
1634290500000|2021-10-15 09:35:00|740.3|739.7|739.8|739.2|740.3|739.7|739.1|738.5|66
1634290800000|2021-10-15 09:40:00|739.9|739.3|740.4|739.8|740.4|739.8|739.6|739|14
1634291100000|2021-10-15 09:45:00|740.3|739.7|740.9|740.3|740.9|740.3|740.1|739.5|28
1634291400000|2021-10-15 09:50:00|740.6|740|741.1|740.5|741.1|740.5|740.6|740|22
1634291700000|2021-10-15 09:55:00|741.4|740.8|740.2|739.6|741.4|740.8|740.1|739.5|30
1634292000000|2021-10-15 10:00:00|740.3|739.7|740.6|740|741.1|740.5|740.3|739.7|31
1634292300000|2021-10-15 10:05:00|||||||||16
1634292600000|2021-10-15 10:10:00|740.7|740.1|741.1|740.5|741.5|740.9|740.6|740|134
1634292900000|2021-10-15 10:15:00|740.9|740.3|741.1|740.5|741.2|740.6|740.9|740.3|41
1634293200000|2021-10-15 10:20:00|741.3|740.7|741.4|740.8|741.4|740.8|740.9|740.3|63
1634293500000|2021-10-15 10:25:00|741.3|740.7|741.4|740.8|741.4|740.8|741.1|740.5|36
1634293800000|2021-10-15 10:30:00|741.3|740.7|741.6|741|741.6|741|741.1|740.5|66
1634294100000|2021-10-15 10:35:00|741.7|741.1|741.7|741.1|741.7|741.1|741.6|741|46
1634294400000|2021-10-15 10:40:00|741.6|741|741.7|741.1|741.7|741.1|741.6|741|71
1634294700000|2021-10-15 10:45:00|741.4|740.8|740.9|740.3|741.4|740.8|740.9|740.3|23
1634295000000|2021-10-15 10:50:00|740.4|739.8|740.1|739.5|740.6|740|739.6|739|39
1634295300000|2021-10-15 10:55:00|740.3|739.7|740.3|739.7|740.4|739.8|740.1|739.5|12
1634295600000|2021-10-15 11:00:00|740.4|739.8|741.6|741|741.7|741.1|740.4|739.8|37
1634295900000|2021-10-15 11:05:00|741.5|740.9|741.4|740.8|741.6|741|741.3|740.7|38
1634296200000|2021-10-15 11:10:00|741.3|740.7|741.4|740.8|741.4|740.8|741.1|740.5|12
1634296500000|2021-10-15 11:15:00|741.3|740.7|741|740.4|741.3|740.7|740.9|740.3|6
1634296800000|2021-10-15 11:20:00|741.1|740.5|741.4|740.8|741.5|740.9|740.9|740.3|86
1634297100000|2021-10-15 11:25:00|741.5|740.9|742.4|741.8|742.4|741.8|741.1|740.5|43
1634297400000|2021-10-15 11:30:00|742.1|741.5|741.4|740.8|742.3|741.7|741.4|740.8|52
1634297700000|2021-10-15 11:35:00|741.5|740.9|740.6|740|741.5|740.9|740.6|740|64
1634298000000|2021-10-15 11:40:00|740.4|739.8|740.8|740.2|740.9|740.3|740.4|739.8|39
1634298300000|2021-10-15 11:45:00|740.9|740.3|740.6|740|740.9|740.3|740.4|739.8|14
1634298600000|2021-10-15 11:50:00|740.9|740.3|740.7|740.1|741|740.4|740.7|740.1|60
1634298900000|2021-10-15 11:55:00|740.8|740.2|740.8|740.2|740.9|740.3|740.7|740.1|35
1634299200000|2021-10-15 12:00:00|740.9|740.3|739|738.4|740.9|740.3|738.6|738|129
1634299500000|2021-10-15 12:05:00|738.9|738.3|738.5|737.9|739|738.4|738.5|737.9|56
1634299800000|2021-10-15 12:10:00|738.6|738|739.3|738.7|739.3|738.7|738.6|738|27
1634300100000|2021-10-15 12:15:00|739.2|738.6|739.2|738.6|739.4|738.8|739|738.4|36
1634300400000|2021-10-15 12:20:00|739.3|738.7|739.5|738.9|739.7|739.1|739|738.4|34
1634300700000|2021-10-15 12:25:00|739.6|739|739.2|738.6|739.6|739|739.1|738.5|33
1634301000000|2021-10-15 12:30:00|739|738.4|739.7|739.1|739.8|739.2|739|738.4|214
1634301300000|2021-10-15 12:35:00|739.6|739|739.5|738.9|740.3|739.7|739.5|738.9|47
1634301600000|2021-10-15 12:40:00|739.7|739.1|739.8|739.2|740.5|739.9|739.2|738.6|112
1634304600000|2021-10-15 13:30:00|740.2|739.6|740.1|739.5|742.7|742.1|738.9|738.3|941
1634304900000|2021-10-15 13:35:00|740.2|739.6|740.9|740.3|742.6|742|740.2|739.6|752
1634305200000|2021-10-15 13:40:00|741|740.4|741.3|740.7|742.4|741.8|740.8|740.2|431
1634305500000|2021-10-15 13:45:00|741.4|740.8|744|743.4|744.8|744.2|741.3|740.7|916
1634305800000|2021-10-15 13:50:00|743.8|743.2|744|743.4|744.5|743.9|742.9|742.3|362
1634306100000|2021-10-15 13:55:00|744.2|743.6|743.5|742.9|744.8|744.2|743.5|742.9|343
1634306400000|2021-10-15 14:00:00|743.6|743|742.6|742|744|743.4|742.1|741.5|417
1634306700000|2021-10-15 14:05:00|742.7|742.1|742|741.4|743|742.4|741.9|741.3|299
1634307000000|2021-10-15 14:10:00|742.1|741.5|742.5|741.9|742.9|742.3|742|741.4|209
1634307300000|2021-10-15 14:15:00|742.4|741.8|742.2|741.6|742.9|742.3|742.2|741.6|144
1634307600000|2021-10-15 14:20:00|742.1|741.5|740.9|740.3|742.1|741.5|740.7|740.1|255
1634307900000|2021-10-15 14:25:00|740.8|740.2|740.8|740.2|741.3|740.7|740.3|739.7|316
1634308200000|2021-10-15 14:30:00|740.9|740.3|741.5|740.9|742.1|741.5|740.8|740.2|240
1634308500000|2021-10-15 14:35:00|741.6|741|742|741.4|742.5|741.9|741.6|741|405
1634308800000|2021-10-15 14:40:00|741.9|741.3|741.7|741.1|742.7|742.1|741.5|740.9|199
1634309100000|2021-10-15 14:45:00|741.8|741.2|743|742.4|743|742.4|741.7|741.1|148
1634309400000|2021-10-15 14:50:00|742.9|742.3|743.2|742.6|743.3|742.7|742.7|742.1|127
1634309700000|2021-10-15 14:55:00|743.1|742.5|742.8|742.2|743.8|743.2|742.5|741.9|193
1634310000000|2021-10-15 15:00:00|742.7|742.1|743.5|742.9|743.5|742.9|742.4|741.8|152
1634310300000|2021-10-15 15:05:00|743.7|743.1|743.8|743.2|743.8|743.2|743.2|742.6|180
1634310600000|2021-10-15 15:10:00|743.7|743.1|743.5|742.9|743.9|743.3|743.2|742.6|157
1634310900000|2021-10-15 15:15:00|743.7|743.1|743|742.4|743.9|743.3|743|742.4|221
1634311200000|2021-10-15 15:20:00|743.1|742.5|743.8|743.2|743.8|743.2|743|742.4|209
1634311500000|2021-10-15 15:25:00|743.7|743.1|745.3|744.7|745.7|745.1|743.2|742.6|274
1634311800000|2021-10-15 15:30:00|745.5|744.9|746|745.4|747|746.4|745.3|744.7|571
1634312100000|2021-10-15 15:35:00|746.1|745.5|745.5|744.9|747.3|746.7|745.5|744.9|397
1634312400000|2021-10-15 15:40:00|745.4|744.8|744.1|743.5|745.4|744.8|742.7|742.1|299
1634312700000|2021-10-15 15:45:00|744|743.4|743|742.4|744|743.4|742.5|741.9|258
1634313000000|2021-10-15 15:50:00|743.2|742.6|742.6|742|743.5|742.9|742.1|741.5|103
1634313300000|2021-10-15 15:55:00|742.5|741.9|743|742.4|743|742.4|742.3|741.7|145
1634313600000|2021-10-15 16:00:00|742.9|742.3|742.5|741.9|742.9|742.3|742.1|741.5|190
1634313900000|2021-10-15 16:05:00|742.7|742.1|743.2|742.6|743.4|742.8|742.6|742|103
1634314200000|2021-10-15 16:10:00|743.4|742.8|744|743.4|744|743.4|743.1|742.5|139
1634314500000|2021-10-15 16:15:00|743.8|743.2|743.7|743.1|744.1|743.5|743.6|743|158
1634314800000|2021-10-15 16:20:00|743.8|743.2|743.2|742.6|743.8|743.2|742.4|741.8|135
1634315100000|2021-10-15 16:25:00|743.3|742.7|743.2|742.6|743.7|743.1|743.2|742.6|136
1634315400000|2021-10-15 16:30:00|743.3|742.7|743.3|742.7|743.7|743.1|743.2|742.6|108
1634315700000|2021-10-15 16:35:00|743.2|742.6|743.5|742.9|743.6|743|743|742.4|126
1634316000000|2021-10-15 16:40:00|743.6|743|743.5|742.9|744.2|743.6|743.4|742.8|121
1634316300000|2021-10-15 16:45:00|743.6|743|743.7|743.1|743.7|743.1|743|742.4|87
1634316600000|2021-10-15 16:50:00|743.6|743|743.8|743.2|743.8|743.2|743.4|742.8|66
1634316900000|2021-10-15 16:55:00|743.7|743.1|743.9|743.3|744.2|743.6|743.4|742.8|177
1634317200000|2021-10-15 17:00:00|743.8|743.2|744|743.4|744|743.4|743.7|743.1|79
1634317500000|2021-10-15 17:05:00|743.9|743.3|744.1|743.5|744.1|743.5|743.5|742.9|78
1634317800000|2021-10-15 17:10:00|744|743.4|743.3|742.7|744.2|743.6|743.2|742.6|70
1634318100000|2021-10-15 17:15:00|743.2|742.6|742.2|741.6|743.6|743|742.1|741.5|729
1634318400000|2021-10-15 17:20:00|742.1|741.5|742.2|741.6|742.8|742.2|742.1|741.5|211
1634318700000|2021-10-15 17:25:00|742.3|741.7|742.1|741.5|742.6|742|741.8|741.2|120
1634319000000|2021-10-15 17:30:00|741.9|741.3|741.8|741.2|742.3|741.7|741.4|740.8|78
1634319300000|2021-10-15 17:35:00|741.7|741.1|741.4|740.8|741.8|741.2|741.1|740.5|82
1634319600000|2021-10-15 17:40:00|741.3|740.7|741.4|740.8|741.8|741.2|741.1|740.5|76
1634319900000|2021-10-15 17:45:00|741.3|740.7|740.9|740.3|741.4|740.8|740.9|740.3|102
1634320200000|2021-10-15 17:50:00|741|740.4|740.7|740.1|741|740.4|740.4|739.8|126
1634320500000|2021-10-15 17:55:00|740.8|740.2|741.6|741|741.9|741.3|740.7|740.1|190
1634320800000|2021-10-15 18:00:00|741.7|741.1|740.9|740.3|741.9|741.3|740.7|740.1|536
1634321100000|2021-10-15 18:05:00|741|740.4|741.6|741|741.6|741|740.6|740|334
1634321400000|2021-10-15 18:10:00|741.5|740.9|740.6|740|741.6|741|740.6|740|1112
1634321700000|2021-10-15 18:15:00|740.5|739.9|740.8|740.2|741.3|740.7|740.4|739.8|550
1634515200000|2021-10-18 00:00:00|741.7|741.1|743|742.4|743.5|742.9|741.6|741|316
1634515500000|2021-10-18 00:05:00|742.9|742.3|744|743.4|744.5|743.9|742.5|741.9|93
1634515800000|2021-10-18 00:10:00|743.7|743.1|742.8|742.2|743.7|743.1|742.7|742.1|36
1634516100000|2021-10-18 00:15:00|742.7|742.1|742.2|741.6|742.8|742.2|742.2|741.6|26
1634516400000|2021-10-18 00:20:00|742.3|741.7|742.7|742.1|742.7|742.1|742.3|741.7|8
1634516700000|2021-10-18 00:25:00|742.5|741.9|742.3|741.7|742.5|741.9|742.1|741.5|43
1634517000000|2021-10-18 00:30:00|742.4|741.8|742.5|741.9|742.7|742.1|742.4|741.8|13
1634517300000|2021-10-18 00:35:00|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|6
1634517600000|2021-10-18 00:40:00|742.7|742.1|742.6|742|742.8|742.2|742.5|741.9|11
1634517900000|2021-10-18 00:45:00|742.8|742.2|742.3|741.7|742.8|742.2|742.3|741.7|8
1634518200000|2021-10-18 00:50:00|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|13
1634518500000|2021-10-18 00:55:00|742.3|741.7|742.3|741.7|742.4|741.8|742.3|741.7|11
1634518800000|2021-10-18 01:00:00|742.5|741.9|742.5|741.9|742.5|741.9|742.3|741.7|13
1634519100000|2021-10-18 01:05:00|742.4|741.8|743.3|742.7|743.3|742.7|742.3|741.7|18
1634519400000|2021-10-18 01:10:00|743.1|742.5|743.4|742.8|743.4|742.8|743|742.4|10
1634519700000|2021-10-18 01:15:00|743.5|742.9|743.5|742.9|743.8|743.2|743.3|742.7|15
1634520000000|2021-10-18 01:20:00|743.6|743|743.5|742.9|743.6|743|743.5|742.9|2
1634520300000|2021-10-18 01:25:00|743.3|742.7|743.7|743.1|743.8|743.2|743.3|742.7|10
1634520600000|2021-10-18 01:30:00|743.6|743|743.3|742.7|743.8|743.2|743.3|742.7|4
1634520900000|2021-10-18 01:35:00|743.2|742.6|743|742.4|743.3|742.7|742.8|742.2|14
1634521200000|2021-10-18 01:40:00|743.1|742.5|742.6|742|743.1|742.5|742.6|742|4
1634521500000|2021-10-18 01:45:00|742.7|742.1|742.5|741.9|742.8|742.2|742.5|741.9|10
1634521800000|2021-10-18 01:50:00|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|6
1634522100000|2021-10-18 01:55:00|||||||||7
1634522400000|2021-10-18 02:00:00|742.5|741.9|742.5|741.9|742.5|741.9|742.4|741.8|7
1634522700000|2021-10-18 02:05:00|742.6|742|742.5|741.9|742.8|742.2|742.5|741.9|9
1634523000000|2021-10-18 02:10:00|742.8|742.2|742.5|741.9|743|742.4|742.5|741.9|10
1634523300000|2021-10-18 02:15:00|742.8|742.2|742.8|742.2|742.8|742.2|742.6|742|3
1634523600000|2021-10-18 02:20:00|742.7|742.1|742.5|741.9|742.8|742.2|742.5|741.9|7
1634523900000|2021-10-18 02:25:00|742.6|742|742.7|742.1|742.7|742.1|742.5|741.9|7
1634524200000|2021-10-18 02:30:00|742.8|742.2|743|742.4|743|742.4|742.6|742|7
1634524500000|2021-10-18 02:35:00|742.8|742.2|742.8|742.2|742.8|742.2|742.3|741.7|18
1634524800000|2021-10-18 02:40:00|||||||||3
1634525100000|2021-10-18 02:45:00|743|742.4|743.2|742.6|743.2|742.6|743|742.4|6
1634525400000|2021-10-18 02:50:00|743.1|742.5|743.3|742.7|743.5|742.9|743.1|742.5|13
1634525700000|2021-10-18 02:55:00|743.2|742.6|743.3|742.7|743.3|742.7|743|742.4|9
1634526300000|2021-10-18 03:05:00|743.4|742.8|743|742.4|743.4|742.8|743|742.4|12
1634526600000|2021-10-18 03:10:00|||||||||3
1634526900000|2021-10-18 03:15:00|742.8|742.2|742.3|741.7|742.8|742.2|742.3|741.7|21
1634527200000|2021-10-18 03:20:00|742.1|741.5|741.5|740.9|742.1|741.5|741.5|740.9|20
1634527500000|2021-10-18 03:25:00|741.6|741|741.8|741.2|742|741.4|741.6|741|27
1634527800000|2021-10-18 03:30:00|||||||||5
1634528100000|2021-10-18 03:35:00|742|741.4|741.8|741.2|742|741.4|741.7|741.1|13
1634528400000|2021-10-18 03:40:00|||||||||15
1634528700000|2021-10-18 03:45:00|741.9|741.3|741.8|741.2|742|741.4|741.8|741.2|6
1634529000000|2021-10-18 03:50:00|742|741.4|741.8|741.2|742|741.4|741.8|741.2|10
1634529300000|2021-10-18 03:55:00|741.7|741.1|741.5|740.9|741.8|741.2|741.5|740.9|3
1634529600000|2021-10-18 04:00:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|7
1634529900000|2021-10-18 04:05:00|741.7|741.1|742|741.4|742|741.4|741.7|741.1|13
1634530200000|2021-10-18 04:10:00|||||||||5
1634530500000|2021-10-18 04:15:00|||||||||3
1634530800000|2021-10-18 04:20:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|14
1634531100000|2021-10-18 04:25:00|741.9|741.3|742|741.4|742|741.4|741.7|741.1|23
1634531400000|2021-10-18 04:30:00|741.8|741.2|742.2|741.6|742.5|741.9|741.8|741.2|14
1634531700000|2021-10-18 04:35:00|742|741.4|742.3|741.7|742.5|741.9|742|741.4|15
1634532000000|2021-10-18 04:40:00|742.2|741.6|742.3|741.7|742.3|741.7|742.2|741.6|5
1634532300000|2021-10-18 04:45:00|742|741.4|742.3|741.7|742.3|741.7|742|741.4|14
1634532600000|2021-10-18 04:50:00|742.2|741.6|742.2|741.6|742.3|741.7|742.2|741.6|7
1634532900000|2021-10-18 04:55:00|742.3|741.7|742.2|741.6|742.4|741.8|742.2|741.6|2
1634533200000|2021-10-18 05:00:00|742|741.4|742.5|741.9|742.5|741.9|742|741.4|31
1634533500000|2021-10-18 05:05:00|742.7|742.1|742.2|741.6|742.8|742.2|742.2|741.6|11
1634533800000|2021-10-18 05:10:00|742.3|741.7|742.3|741.7|742.3|741.7|742.2|741.6|6
1634534100000|2021-10-18 05:15:00|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|5
1634534400000|2021-10-18 05:20:00|742|741.4|742.3|741.7|742.4|741.8|742|741.4|10
1634534700000|2021-10-18 05:25:00|742.5|741.9|742.5|741.9|742.6|742|742.3|741.7|15
1634535000000|2021-10-18 05:30:00|742.4|741.8|743|742.4|743|742.4|742.3|741.7|19
1634535300000|2021-10-18 05:35:00|743.2|742.6|743.1|742.5|743.2|742.6|743|742.4|7
1634535600000|2021-10-18 05:40:00|743.2|742.6|742.5|741.9|743.3|742.7|742.5|741.9|10
1634535900000|2021-10-18 05:45:00|742.4|741.8|742.5|741.9|742.6|742|742.3|741.7|12
1634536200000|2021-10-18 05:50:00|742.4|741.8|742.8|742.2|743|742.4|742.4|741.8|9
1634536500000|2021-10-18 05:55:00|743|742.4|742.8|742.2|743|742.4|742.8|742.2|7
1634536800000|2021-10-18 06:00:00|743|742.4|743|742.4|743.2|742.6|742.9|742.3|9
1634537100000|2021-10-18 06:05:00|743.2|742.6|743.3|742.7|743.5|742.9|743|742.4|16
1634537400000|2021-10-18 06:10:00|743.5|742.9|743.8|743.2|743.8|743.2|743.3|742.7|12
1634537700000|2021-10-18 06:15:00|743.6|743|743.6|743|743.7|743.1|743.5|742.9|7
1634538000000|2021-10-18 06:20:00|743.7|743.1|744|743.4|744.3|743.7|743.7|743.1|25
1634538300000|2021-10-18 06:25:00|743.9|743.3|744.3|743.7|744.3|743.7|743.9|743.3|15
1634538600000|2021-10-18 06:30:00|744.5|743.9|744.5|743.9|744.5|743.9|743.9|743.3|57
1634538900000|2021-10-18 06:35:00|744.4|743.8|744.3|743.7|744.4|743.8|743.8|743.2|22
1634539200000|2021-10-18 06:40:00|744|743.4|744|743.4|744.1|743.5|744|743.4|27
1634539500000|2021-10-18 06:45:00|744.1|743.5|744|743.4|744.3|743.7|744|743.4|31
1634539800000|2021-10-18 06:50:00|744.3|743.7|744|743.4|744.3|743.7|744|743.4|4
1634540100000|2021-10-18 06:55:00|744.2|743.6|744.5|743.9|744.7|744.1|744|743.4|41
1634540400000|2021-10-18 07:00:00|744.4|743.8|744.9|744.3|745|744.4|744.4|743.8|82
1634540700000|2021-10-18 07:05:00|744.8|744.2|744.1|743.5|745|744.4|744.1|743.5|40
1634541000000|2021-10-18 07:10:00|744|743.4|744.3|743.7|744.3|743.7|743.8|743.2|32
1634541300000|2021-10-18 07:15:00|744.2|743.6|744.9|744.3|745.1|744.5|744.1|743.5|49
1634541600000|2021-10-18 07:20:00|744.8|744.2|745.1|744.5|745.1|744.5|744.7|744.1|24
1634541900000|2021-10-18 07:25:00|744.9|744.3|745.8|745.2|745.8|745.2|744.8|744.2|96
1634542200000|2021-10-18 07:30:00|745.6|745|745.8|745.2|745.8|745.2|745.3|744.7|40
1634542500000|2021-10-18 07:35:00|745.7|745.1|745.4|744.8|746.1|745.5|745.3|744.7|24
1634542800000|2021-10-18 07:40:00|745.2|744.6|745.1|744.5|745.3|744.7|744.9|744.3|35
1634543100000|2021-10-18 07:45:00|744.9|744.3|744.8|744.2|744.9|744.3|744.6|744|16
1634543400000|2021-10-18 07:50:00|745.1|744.5|745.1|744.5|745.2|744.6|744.8|744.2|13
1634543700000|2021-10-18 07:55:00|745.2|744.6|745.1|744.5|745.3|744.7|744.9|744.3|11
1634544000000|2021-10-18 08:00:00|745|744.4|745.1|744.5|745.4|744.8|745|744.4|23
1634544300000|2021-10-18 08:05:00|745.2|744.6|745.3|744.7|745.3|744.7|745.1|744.5|8
1634544600000|2021-10-18 08:10:00|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|4
1634544900000|2021-10-18 08:15:00|745.1|744.5|744.6|744|745.1|744.5|744.6|744|27
1634545200000|2021-10-18 08:20:00|744.7|744.1|744.4|743.8|744.7|744.1|744.3|743.7|49
1634545500000|2021-10-18 08:25:00|744.5|743.9|744.6|744|744.6|744|744.4|743.8|34
1634545800000|2021-10-18 08:30:00|744.5|743.9|744.8|744.2|745.1|744.5|744.5|743.9|25
1634546100000|2021-10-18 08:35:00|744.4|743.8|744.8|744.2|744.8|744.2|744.4|743.8|47
1634546400000|2021-10-18 08:40:00|744.7|744.1|744.1|743.5|744.7|744.1|744.1|743.5|30
1634546700000|2021-10-18 08:45:00|744.2|743.6|744.8|744.2|745.9|745.3|744.2|743.6|120
1634547000000|2021-10-18 08:50:00|744.4|743.8|744.3|743.7|744.6|744|744.1|743.5|71
1634547300000|2021-10-18 08:55:00|744.1|743.5|744.1|743.5|744.5|743.9|744|743.4|60
1634547600000|2021-10-18 09:00:00|744.5|743.9|744|743.4|744.5|743.9|743.9|743.3|25
1634547900000|2021-10-18 09:05:00|744.1|743.5|744|743.4|744.3|743.7|743.9|743.3|63
1634548200000|2021-10-18 09:10:00|744.1|743.5|744|743.4|744.1|743.5|743.9|743.3|17
1634548500000|2021-10-18 09:15:00|744.1|743.5|744|743.4|744.1|743.5|743.9|743.3|8
1634548800000|2021-10-18 09:20:00|743.9|743.3|743.9|743.3|744.2|743.6|743.9|743.3|9
1634549100000|2021-10-18 09:25:00|744|743.4|744|743.4|744.1|743.5|743.9|743.3|4
1634549400000|2021-10-18 09:30:00|743.9|743.3|742.3|741.7|743.9|743.3|742.1|741.5|72
1634549700000|2021-10-18 09:35:00|742.4|741.8|741.8|741.2|742.6|742|741.8|741.2|49
1634550000000|2021-10-18 09:40:00|741.7|741.1|741.5|740.9|741.8|741.2|741.2|740.6|45
1634550300000|2021-10-18 09:45:00|741.6|741|742.8|742.2|742.8|742.2|741.6|741|16
1634550600000|2021-10-18 09:50:00|742.9|742.3|743.8|743.2|743.8|743.2|742.9|742.3|33
1634550900000|2021-10-18 09:55:00|743.7|743.1|743.6|743|743.8|743.2|743.5|742.9|23
1634551200000|2021-10-18 10:00:00|743.8|743.2|743.8|743.2|743.8|743.2|743.6|743|25
1634551500000|2021-10-18 10:05:00|743.6|743|743.6|743|743.6|743|743.6|743|38
1634551800000|2021-10-18 10:10:00|743.2|742.6|742.7|742.1|743.3|742.7|742.6|742|33
1634552100000|2021-10-18 10:15:00|742.6|742|742.8|742.2|742.8|742.2|742.6|742|1
1634552400000|2021-10-18 10:20:00|742.6|742|742.3|741.7|742.6|742|742.2|741.6|10
1634552700000|2021-10-18 10:25:00|742.4|741.8|742.7|742.1|742.8|742.2|742.3|741.7|6
1634553000000|2021-10-18 10:30:00|742.8|742.2|742.8|742.2|742.8|742.2|742.6|742|14
1634553300000|2021-10-18 10:35:00|742.9|742.3|743.1|742.5|743.3|742.7|742.8|742.2|50
1634553600000|2021-10-18 10:40:00|742.8|742.2|742.8|742.2|742.9|742.3|742.7|742.1|5
1634553900000|2021-10-18 10:45:00|742.7|742.1|742|741.4|742.7|742.1|742|741.4|7
1634554200000|2021-10-18 10:50:00|742.1|741.5|741.3|740.7|742.3|741.7|741.3|740.7|43
1634554500000|2021-10-18 10:55:00|741.2|740.6|741.6|741|741.6|741|741.2|740.6|14
1634554800000|2021-10-18 11:00:00|741.8|741.2|742.8|742.2|742.9|742.3|741.8|741.2|23
1634555100000|2021-10-18 11:05:00|742.9|742.3|742.5|741.9|742.9|742.3|742.3|741.7|29
1634555400000|2021-10-18 11:10:00|742.6|742|742.6|742|743.3|742.7|742.4|741.8|11
1634555700000|2021-10-18 11:15:00|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|3
1634556000000|2021-10-18 11:20:00|742.6|742|742.1|741.5|742.6|742|741.8|741.2|25
1634556300000|2021-10-18 11:25:00|742.2|741.6|743.3|742.7|743.3|742.7|742|741.4|29
1634556600000|2021-10-18 11:30:00|742.9|742.3|743|742.4|743.4|742.8|742.7|742.1|21
1634556900000|2021-10-18 11:35:00|742.9|742.3|743.3|742.7|743.3|742.7|742.8|742.2|101
1634557200000|2021-10-18 11:40:00|743.2|742.6|742.3|741.7|743.2|742.6|742.1|741.5|119
1634557500000|2021-10-18 11:45:00|742.2|741.6|741.3|740.7|742.3|741.7|741.3|740.7|71
1634557800000|2021-10-18 11:50:00|||||||||79
1634558100000|2021-10-18 11:55:00|741.1|740.5|741.1|740.5|741.3|740.7|741.1|740.5|78
1634558400000|2021-10-18 12:00:00|741.3|740.7|739.6|739|741.3|740.7|739.2|738.6|140
1634558700000|2021-10-18 12:05:00|739.5|738.9|739.8|739.2|740.1|739.5|739.3|738.7|25
1634559000000|2021-10-18 12:10:00|739.7|739.1|739.8|739.2|740.1|739.5|739.6|739|26
1634559300000|2021-10-18 12:15:00|739.6|739|739.6|739|739.6|739|739.3|738.7|10
1634559600000|2021-10-18 12:20:00|739.3|738.7|740|739.4|740.1|739.5|739.3|738.7|19
1634559900000|2021-10-18 12:25:00|739.9|739.3|739.3|738.7|740|739.4|739.2|738.6|42
1634560200000|2021-10-18 12:30:00|739.4|738.8|738.3|737.7|739.4|738.8|738|737.4|221
1634560500000|2021-10-18 12:35:00|738.1|737.5|738|737.4|738.8|738.2|737.9|737.3|129
1634560800000|2021-10-18 12:40:00|738.6|738|738.3|737.7|738.8|738.2|738.3|737.7|182
1634563800000|2021-10-18 13:30:00|736.6|736|738.8|738.2|739.1|738.5|735.8|735.2|1821
1634564100000|2021-10-18 13:35:00|738.7|738.1|738.8|738.2|739.9|739.3|737.6|737|483
1634564400000|2021-10-18 13:40:00|738.7|738.1|737.2|736.6|740.1|739.5|737.1|736.5|414
1634564700000|2021-10-18 13:45:00|737.3|736.7|736.7|736.1|737.5|736.9|736.4|735.8|468
1634565000000|2021-10-18 13:50:00|736.9|736.3|738.2|737.6|738.4|737.8|736.7|736.1|328
1634565300000|2021-10-18 13:55:00|738.1|737.5|737.6|737|738.4|737.8|737.4|736.8|235
1634565600000|2021-10-18 14:00:00|737.7|737.1|738|737.4|738.2|737.6|737.4|736.8|309
1634565900000|2021-10-18 14:05:00|738.2|737.6|740.2|739.6|740.4|739.8|738.1|737.5|403
1634566200000|2021-10-18 14:10:00|740.1|739.5|740.7|740.1|740.7|740.1|739.5|738.9|266
1634566500000|2021-10-18 14:15:00|740.6|740|741.2|740.6|741.6|741|740.2|739.6|179
1634566800000|2021-10-18 14:20:00|741.3|740.7|740.8|740.2|741.6|741|740.5|739.9|127
1634567100000|2021-10-18 14:25:00|740.7|740.1|740.1|739.5|740.8|740.2|739.3|738.7|202
1634567400000|2021-10-18 14:30:00|740.2|739.6|741.2|740.6|742.8|742.2|740.1|739.5|251
1634567700000|2021-10-18 14:35:00|741.3|740.7|742.5|741.9|742.5|741.9|741.2|740.6|212
1634568000000|2021-10-18 14:40:00|742.4|741.8|741.7|741.1|742.4|741.8|741.2|740.6|295
1634568300000|2021-10-18 14:45:00|741.9|741.3|741.9|741.3|742.5|741.9|741.5|740.9|189
1634568600000|2021-10-18 14:50:00|742|741.4|740.3|739.7|742|741.4|740.2|739.6|199
1634568900000|2021-10-18 14:55:00|740.4|739.8|740.2|739.6|740.6|740|740|739.4|143
1634569200000|2021-10-18 15:00:00|740.3|739.7|740.8|740.2|741.1|740.5|739.8|739.2|281
1634569500000|2021-10-18 15:05:00|740.9|740.3|741.2|740.6|741.4|740.8|740.6|740|97
1634569800000|2021-10-18 15:10:00|741.1|740.5|740.9|740.3|741.2|740.6|740.5|739.9|99
1634570100000|2021-10-18 15:15:00|740.8|740.2|741.7|741.1|742|741.4|740.7|740.1|125
1634570400000|2021-10-18 15:20:00|741.8|741.2|741.7|741.1|741.8|741.2|741.4|740.8|63
1634570700000|2021-10-18 15:25:00|741.6|741|742.4|741.8|742.5|741.9|741.6|741|114
1634571000000|2021-10-18 15:30:00|742.3|741.7|741.2|740.6|742.5|741.9|741|740.4|91
1634571300000|2021-10-18 15:35:00|741|740.4|740.8|740.2|741.4|740.8|740.6|740|163
1634571600000|2021-10-18 15:40:00|740.7|740.1|740.6|740|740.8|740.2|740.4|739.8|95
1634571900000|2021-10-18 15:45:00|740.7|740.1|739.8|739.2|741.1|740.5|739.5|738.9|205
1634572200000|2021-10-18 15:50:00|739.7|739.1|739.7|739.1|739.9|739.3|739.6|739|71
1634572500000|2021-10-18 15:55:00|739.6|739|739.5|738.9|739.8|739.2|739.2|738.6|70
1634572800000|2021-10-18 16:00:00|739.7|739.1|741|740.4|741.2|740.6|739.7|739.1|206
1634573100000|2021-10-18 16:05:00|740.9|740.3|741|740.4|741|740.4|740.6|740|104
1634573400000|2021-10-18 16:10:00|740.7|740.1|741.2|740.6|741.4|740.8|740.5|739.9|84
1634573700000|2021-10-18 16:15:00|741|740.4|741.2|740.6|741.7|741.1|741|740.4|97
1634574000000|2021-10-18 16:20:00|741.3|740.7|742.3|741.7|742.4|741.8|741.3|740.7|162
1634574300000|2021-10-18 16:25:00|742.1|741.5|742|741.4|742.2|741.6|742|741.4|51
1634574600000|2021-10-18 16:30:00|741.8|741.2|743.7|743.1|743.7|743.1|741.8|741.2|191
1634574900000|2021-10-18 16:35:00|743.9|743.3|743.9|743.3|744|743.4|743.5|742.9|111
1634575200000|2021-10-18 16:40:00|743.8|743.2|744.5|743.9|745.2|744.6|743.8|743.2|219
1634575500000|2021-10-18 16:45:00|744.3|743.7|743.7|743.1|744.4|743.8|743.7|743.1|93
1634575800000|2021-10-18 16:50:00|743.8|743.2|743.2|742.6|743.8|743.2|743.2|742.6|86
1634576100000|2021-10-18 16:55:00|743.3|742.7|743|742.4|743.6|743|743|742.4|106
1634576400000|2021-10-18 17:00:00|743.1|742.5|744.2|743.6|744.3|743.7|743|742.4|204
1634576700000|2021-10-18 17:05:00|744.3|743.7|744|743.4|744.3|743.7|744|743.4|152
1634577000000|2021-10-18 17:10:00|744.1|743.5|743.8|743.2|744.2|743.6|743.8|743.2|90
1634577300000|2021-10-18 17:15:00|743.6|743|743.6|743|744.1|743.5|743.5|742.9|131
1634577600000|2021-10-18 17:20:00|743.5|742.9|743.1|742.5|743.6|743|743.1|742.5|173
1634577900000|2021-10-18 17:25:00|743.2|742.6|743.1|742.5|743.2|742.6|742.7|742.1|131
1634578200000|2021-10-18 17:30:00|743|742.4|743.6|743|744.1|743.5|742.9|742.3|77
1634578500000|2021-10-18 17:35:00|743.8|743.2|743.3|742.7|743.8|743.2|743.2|742.6|73
1634578800000|2021-10-18 17:40:00|742.8|742.2|742.5|741.9|742.9|742.3|742.3|741.7|439
1634579100000|2021-10-18 17:45:00|742.4|741.8|742.8|742.2|742.9|742.3|742.4|741.8|131
1634579400000|2021-10-18 17:50:00|743|742.4|742.9|742.3|743.1|742.5|742.6|742|81
1634579700000|2021-10-18 17:55:00|743|742.4|743.1|742.5|743.4|742.8|742.6|742|127
1634580000000|2021-10-18 18:00:00|743|742.4|743.6|743|743.6|743|742.6|742|539
1634580300000|2021-10-18 18:05:00|743.4|742.8|742.4|741.8|743.6|743|742.2|741.6|173
1634580600000|2021-10-18 18:10:00|742.3|741.7|743.9|743.3|744.2|743.6|741.9|741.3|1659
1634580900000|2021-10-18 18:15:00|743.7|743.1|743.6|743|744.1|743.5|743.2|742.6|488
1634601600000|2021-10-19 00:00:00|743.4|742.8|744.5|743.9|744.5|743.9|743.4|742.8|91
1634601900000|2021-10-19 00:05:00|744.4|743.8|744.1|743.5|744.6|744|743.7|743.1|51
1634602200000|2021-10-19 00:10:00|744|743.4|744.3|743.7|744.4|743.8|743.6|743|28
1634602500000|2021-10-19 00:15:00|744.4|743.8|744.4|743.8|744.9|744.3|744.1|743.5|31
1634602800000|2021-10-19 00:20:00|744.6|744|744.9|744.3|745.1|744.5|744.6|744|41
1634603100000|2021-10-19 00:25:00|744.8|744.2|744.9|744.3|744.9|744.3|744.4|743.8|30
1634603400000|2021-10-19 00:30:00|745|744.4|744.7|744.1|745|744.4|744.6|744|14
1634603700000|2021-10-19 00:35:00|744.6|744|744.7|744.1|744.7|744.1|744.6|744|30
1634604000000|2021-10-19 00:40:00|745|744.4|744.9|744.3|745.1|744.5|744.8|744.2|617
1634604300000|2021-10-19 00:45:00|745.2|744.6|745.2|744.6|745.2|744.6|745|744.4|5
1634604600000|2021-10-19 00:50:00|745.1|744.5|745.3|744.7|745.8|745.2|745|744.4|174
1634604900000|2021-10-19 00:55:00|745.2|744.6|745.7|745.1|745.9|745.3|744.9|744.3|29
1634605200000|2021-10-19 01:00:00|745.6|745|745.5|744.9|745.6|745|745.3|744.7|20
1634605500000|2021-10-19 01:05:00|745.4|744.8|745.3|744.7|745.4|744.8|745.2|744.6|4
1634605800000|2021-10-19 01:10:00|745.5|744.9|745.5|744.9|745.6|745|745.4|744.8|13
1634606100000|2021-10-19 01:15:00|745.4|744.8|745|744.4|745.4|744.8|745|744.4|4
1634606400000|2021-10-19 01:20:00|744.9|744.3|744.8|744.2|745|744.4|744.8|744.2|8
1634606700000|2021-10-19 01:25:00|745|744.4|745|744.4|745|744.4|745|744.4|2
1634607000000|2021-10-19 01:30:00|745.1|744.5|745.5|744.9|745.5|744.9|745.1|744.5|7
1634607300000|2021-10-19 01:35:00|745.4|744.8|745.5|744.9|745.5|744.9|745.3|744.7|5
1634607600000|2021-10-19 01:40:00|||||||||2
1634607900000|2021-10-19 01:45:00|745.4|744.8|746.1|745.5|746.1|745.5|745.4|744.8|33
1634608200000|2021-10-19 01:50:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|17
1634608500000|2021-10-19 01:55:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|6
1634608800000|2021-10-19 02:00:00|745|744.4|745|744.4|745|744.4|745|744.4|14
1634609100000|2021-10-19 02:05:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|10
1634609400000|2021-10-19 02:10:00|744.9|744.3|745|744.4|745|744.4|744.9|744.3|7
1634609700000|2021-10-19 02:15:00|744.9|744.3|745.2|744.6|745.2|744.6|744.8|744.2|2
1634610000000|2021-10-19 02:20:00|745|744.4|744.8|744.2|745|744.4|744.8|744.2|7
1634610300000|2021-10-19 02:25:00|744.9|744.3|745.1|744.5|745.1|744.5|744.8|744.2|5
1634610600000|2021-10-19 02:30:00|745|744.4|744.8|744.2|745.1|744.5|744.8|744.2|4
1634610900000|2021-10-19 02:35:00|744.9|744.3|744.9|744.3|744.9|744.3|744.8|744.2|2
1634611200000|2021-10-19 02:40:00|745|744.4|745.2|744.6|745.2|744.6|745|744.4|7
1634611500000|2021-10-19 02:45:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|6
1634611800000|2021-10-19 02:50:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|3
1634612100000|2021-10-19 02:55:00|745.3|744.7|745.1|744.5|745.3|744.7|745|744.4|7
1634612400000|2021-10-19 03:00:00|745|744.4|745.1|744.5|745.2|744.6|745|744.4|3
1634612700000|2021-10-19 03:05:00|745|744.4|745.2|744.6|745.3|744.7|745|744.4|12
1634613000000|2021-10-19 03:10:00|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|14
1634613300000|2021-10-19 03:15:00|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|9
1634613600000|2021-10-19 03:20:00|745.4|744.8|745.4|744.8|745.5|744.9|745.4|744.8|2
1634613900000|2021-10-19 03:25:00|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|0
1634614200000|2021-10-19 03:30:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|9
1634614500000|2021-10-19 03:35:00|||||||||5
1634614800000|2021-10-19 03:40:00|745.2|744.6|745|744.4|745.3|744.7|745|744.4|8
1634615400000|2021-10-19 03:50:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|10
1634615700000|2021-10-19 03:55:00|745.4|744.8|745.3|744.7|745.4|744.8|745|744.4|8
1634616000000|2021-10-19 04:00:00|745.2|744.6|745.2|744.6|745.3|744.7|745.2|744.6|3
1634616300000|2021-10-19 04:05:00|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|2
1634616600000|2021-10-19 04:10:00|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|3
1634616900000|2021-10-19 04:15:00|||||||||6
1634617800000|2021-10-19 04:30:00|745.5|744.9|746.8|746.2|746.9|746.3|745.5|744.9|108
1634618100000|2021-10-19 04:35:00|746.7|746.1|746.6|746|746.8|746.2|746.6|746|5
1634618400000|2021-10-19 04:40:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|3
1634618700000|2021-10-19 04:45:00|746.6|746|746.6|746|746.6|746|746.6|746|2
1634619000000|2021-10-19 04:50:00|746.5|745.9|746.3|745.7|746.6|746|746.3|745.7|3
1634619300000|2021-10-19 04:55:00|746.2|745.6|746|745.4|746.3|745.7|746|745.4|8
1634619600000|2021-10-19 05:00:00|746.1|745.5|746|745.4|746.2|745.6|746|745.4|1
1634619900000|2021-10-19 05:05:00|746.1|745.5|746.3|745.7|746.3|745.7|746.1|745.5|4
1634620200000|2021-10-19 05:10:00|746.1|745.5|746|745.4|746.1|745.5|746|745.4|11
1634620500000|2021-10-19 05:15:00|746.1|745.5|746|745.4|746.2|745.6|746|745.4|5
1634620800000|2021-10-19 05:20:00|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|4
1634621100000|2021-10-19 05:25:00|746.2|745.6|746.3|745.7|746.3|745.7|746.1|745.5|1
1634621400000|2021-10-19 05:30:00|746.5|745.9|746.8|746.2|746.8|746.2|746.3|745.7|6
1634621700000|2021-10-19 05:35:00|746.9|746.3|747.3|746.7|747.4|746.8|746.9|746.3|48
1634622000000|2021-10-19 05:40:00|747.4|746.8|747.4|746.8|747.4|746.8|747.3|746.7|13
1634622300000|2021-10-19 05:45:00|747.3|746.7|747|746.4|747.4|746.8|747|746.4|10
1634622600000|2021-10-19 05:50:00|746.9|746.3|746.8|746.2|747|746.4|746.8|746.2|15
1634622900000|2021-10-19 05:55:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|18
1634623200000|2021-10-19 06:00:00|746.6|746|746.5|745.9|746.6|746|746.5|745.9|13
1634623500000|2021-10-19 06:05:00|746.3|745.7|746.3|745.7|746.3|745.7|746.2|745.6|7
1634623800000|2021-10-19 06:10:00|746|745.4|746|745.4|746.3|745.7|746|745.4|18
1634624100000|2021-10-19 06:15:00|746.1|745.5|746.3|745.7|746.3|745.7|746.1|745.5|1
1634624400000|2021-10-19 06:20:00|746.2|745.6|746.3|745.7|746.5|745.9|746.2|745.6|7
1634624700000|2021-10-19 06:25:00|746.5|745.9|746.3|745.7|746.5|745.9|746.3|745.7|6
1634625000000|2021-10-19 06:30:00|746.1|745.5|746.3|745.7|746.4|745.8|746|745.4|9
1634625300000|2021-10-19 06:35:00|||||||||7
1634625600000|2021-10-19 06:40:00|746.2|745.6|746.3|745.7|746.6|746|746|745.4|39
1634625900000|2021-10-19 06:45:00|746.5|745.9|745.8|745.2|746.5|745.9|745.7|745.1|35
1634626200000|2021-10-19 06:50:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|18
1634626500000|2021-10-19 06:55:00|745.6|745|745.3|744.7|745.6|745|745.2|744.6|12
1634626800000|2021-10-19 07:00:00|745|744.4|745.3|744.7|745.4|744.8|744.7|744.1|44
1634627100000|2021-10-19 07:05:00|745.2|744.6|744.8|744.2|745.5|744.9|744.8|744.2|32
1634627400000|2021-10-19 07:10:00|745|744.4|746.5|745.9|746.5|745.9|745|744.4|24
1634627700000|2021-10-19 07:15:00|746.3|745.7|745.9|745.3|746.3|745.7|745.8|745.2|9
1634628000000|2021-10-19 07:20:00|746|745.4|746|745.4|746.1|745.5|745.8|745.2|1
1634628300000|2021-10-19 07:25:00|746.1|745.5|746|745.4|746.4|745.8|746|745.4|2
1634628600000|2021-10-19 07:30:00|746.5|745.9|746.8|746.2|747|746.4|746.3|745.7|14
1634628900000|2021-10-19 07:35:00|747|746.4|747.2|746.6|747.2|746.6|746.9|746.3|22
1634629200000|2021-10-19 07:40:00|747.1|746.5|747.5|746.9|747.7|747.1|746.9|746.3|58
1634629500000|2021-10-19 07:45:00|747.2|746.6|747.4|746.8|747.5|746.9|747.2|746.6|11
1634629800000|2021-10-19 07:50:00|747.3|746.7|747|746.4|747.8|747.2|746.9|746.3|35
1634630100000|2021-10-19 07:55:00|747.3|746.7|747.3|746.7|747.5|746.9|747.1|746.5|21
1634630400000|2021-10-19 08:00:00|747.5|746.9|748.8|748.2|749.3|748.7|747.5|746.9|91
1634630700000|2021-10-19 08:05:00|748.9|748.3|749.3|748.7|750.1|749.5|748.9|748.3|60
1634631000000|2021-10-19 08:10:00|748.9|748.3|749.1|748.5|749.5|748.9|748.9|748.3|31
1634631300000|2021-10-19 08:15:00|749.3|748.7|748.6|748|749.4|748.8|748.6|748|30
1634631600000|2021-10-19 08:20:00|748.5|747.9|748.8|748.2|748.9|748.3|748.4|747.8|65
1634631900000|2021-10-19 08:25:00|748.6|748|748.8|748.2|748.8|748.2|748.6|748|8
1634632200000|2021-10-19 08:30:00|748.7|748.1|748.3|747.7|748.8|748.2|748.1|747.5|47
1634632500000|2021-10-19 08:35:00|748.2|747.6|748.1|747.5|748.2|747.6|748.1|747.5|14
1634632800000|2021-10-19 08:40:00|748.2|747.6|748.8|748.2|748.8|748.2|748.1|747.5|15
1634633100000|2021-10-19 08:45:00|748.6|748|748.3|747.7|750|749.4|748.3|747.7|115
1634633400000|2021-10-19 08:50:00|748.4|747.8|749|748.4|749.3|748.7|748.3|747.7|100
1634633700000|2021-10-19 08:55:00|749.1|748.5|749.8|749.2|749.8|749.2|749.1|748.5|11
1634634000000|2021-10-19 09:00:00|750|749.4|750.8|750.2|750.9|750.3|750|749.4|73
1634634300000|2021-10-19 09:05:00|751.1|750.5|751|750.4|751.2|750.6|750.8|750.2|74
1634634600000|2021-10-19 09:10:00|751.1|750.5|751.1|750.5|751.2|750.6|751.1|750.5|8
1634634900000|2021-10-19 09:15:00|751.2|750.6|750.7|750.1|751.2|750.6|750.6|750|68
1634635200000|2021-10-19 09:20:00|751|750.4|751|750.4|751.1|750.5|750.7|750.1|20
1634635500000|2021-10-19 09:25:00|750.7|750.1|749.8|749.2|751.1|750.5|749.8|749.2|125
1634635800000|2021-10-19 09:30:00|749.4|748.8|749.6|749|749.6|749|749.3|748.7|47
1634636100000|2021-10-19 09:35:00|749.8|749.2|749.3|748.7|749.8|749.2|749.3|748.7|29
1634636400000|2021-10-19 09:40:00|749.4|748.8|749.6|749|749.7|749.1|749.3|748.7|26
1634636700000|2021-10-19 09:45:00|749.4|748.8|750.1|749.5|750.5|749.9|749.3|748.7|57
1634637000000|2021-10-19 09:50:00|750.3|749.7|750.3|749.7|750.3|749.7|750.1|749.5|11
1634637300000|2021-10-19 09:55:00|750.4|749.8|750.3|749.7|750.4|749.8|750.2|749.6|7
1634637600000|2021-10-19 10:00:00|750.7|750.1|750.6|750|750.7|750.1|750.6|750|106
1634637900000|2021-10-19 10:05:00|750.7|750.1|750.6|750|750.7|750.1|750.4|749.8|29
1634638200000|2021-10-19 10:10:00|750.7|750.1|750.7|750.1|750.7|750.1|750.4|749.8|6
1634638500000|2021-10-19 10:15:00|750.6|750|750.4|749.8|750.6|750|750.4|749.8|18
1634638800000|2021-10-19 10:20:00|750.5|749.9|750.8|750.2|750.8|750.2|750.4|749.8|13
1634639100000|2021-10-19 10:25:00|750.9|750.3|751|750.4|751.1|750.5|750.9|750.3|8
1634639400000|2021-10-19 10:30:00|750.9|750.3|749.7|749.1|750.9|750.3|749.7|749.1|96
1634639700000|2021-10-19 10:35:00|749.8|749.2|750.2|749.6|750.2|749.6|749.7|749.1|35
1634640000000|2021-10-19 10:40:00|749.9|749.3|750.2|749.6|750.4|749.8|749.9|749.3|15
1634640300000|2021-10-19 10:45:00|750.3|749.7|750.2|749.6|750.3|749.7|750.1|749.5|9
1634640600000|2021-10-19 10:50:00|750.1|749.5|750.3|749.7|750.3|749.7|749.9|749.3|27
1634640900000|2021-10-19 10:55:00|750.4|749.8|752.2|751.6|752.2|751.6|750.4|749.8|172
1634641200000|2021-10-19 11:00:00|752.3|751.7|751.7|751.1|752.5|751.9|751.7|751.1|179
1634641500000|2021-10-19 11:05:00|751.5|750.9|751.5|750.9|751.7|751.1|751.4|750.8|10
1634641800000|2021-10-19 11:10:00|751.4|750.8|751.7|751.1|751.7|751.1|751.3|750.7|37
1634642100000|2021-10-19 11:15:00|751.6|751|751.7|751.1|751.7|751.1|751.4|750.8|11
1634642400000|2021-10-19 11:20:00|751.5|750.9|751.5|750.9|751.5|750.9|751.4|750.8|39
1634642700000|2021-10-19 11:25:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|13
1634643000000|2021-10-19 11:30:00|751.4|750.8|751.4|750.8|751.4|750.8|751.2|750.6|30
1634643300000|2021-10-19 11:35:00|751.2|750.6|751.6|751|751.6|751|751.2|750.6|45
1634643600000|2021-10-19 11:40:00|751.7|751.1|752.1|751.5|752.1|751.5|751.4|750.8|39
1634643900000|2021-10-19 11:45:00|752.2|751.6|751.6|751|752.2|751.6|751.6|751|318
1634644200000|2021-10-19 11:50:00|751.7|751.1|751.4|750.8|751.7|751.1|751.4|750.8|16
1634644500000|2021-10-19 11:55:00|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|28
1634644800000|2021-10-19 12:00:00|751.3|750.7|751.1|750.5|751.3|750.7|751.1|750.5|44
1634645100000|2021-10-19 12:05:00|751|750.4|750.4|749.8|751.1|750.5|750.4|749.8|68
1634645400000|2021-10-19 12:10:00|750.5|749.9|750.7|750.1|750.9|750.3|750.4|749.8|47
1634645700000|2021-10-19 12:15:00|750.8|750.2|750.6|750|750.9|750.3|750.4|749.8|48
1634646000000|2021-10-19 12:20:00|750.7|750.1|750.2|749.6|750.9|750.3|749.9|749.3|49
1634646300000|2021-10-19 12:25:00|750.3|749.7|750.1|749.5|750.4|749.8|750|749.4|21
1634646600000|2021-10-19 12:30:00|750|749.4|749.9|749.3|750.2|749.6|749.8|749.2|173
1634646900000|2021-10-19 12:35:00|750.6|750|750|749.4|750.7|750.1|749.9|749.3|163
1634647200000|2021-10-19 12:40:00|749.9|749.3|750.4|749.8|751.1|750.5|749.9|749.3|264
1634650200000|2021-10-19 13:30:00|750.9|750.3|746.9|746.3|751.4|750.8|746.1|745.5|1423
1634650500000|2021-10-19 13:35:00|746.8|746.2|747.4|746.8|747.8|747.2|745.9|745.3|490
1634650800000|2021-10-19 13:40:00|747.5|746.9|747.1|746.5|747.8|747.2|746.9|746.3|297
1634651100000|2021-10-19 13:45:00|747|746.4|747.5|746.9|749.2|748.6|747|746.4|425
1634651400000|2021-10-19 13:50:00|747.4|746.8|745.8|745.2|748.2|747.6|745.7|745.1|357
1634651700000|2021-10-19 13:55:00|745.9|745.3|745.4|744.8|746|745.4|744.6|744|502
1634652000000|2021-10-19 14:00:00|745.3|744.7|747.1|746.5|747.4|746.8|744.8|744.2|440
1634652300000|2021-10-19 14:05:00|747.2|746.6|747.4|746.8|747.7|747.1|746.4|745.8|282
1634652600000|2021-10-19 14:10:00|747.2|746.6|747.8|747.2|747.8|747.2|746.6|746|209
1634652900000|2021-10-19 14:15:00|747.7|747.1|749.4|748.8|749.7|749.1|747.6|747|286
1634653200000|2021-10-19 14:20:00|749.5|748.9|750.1|749.5|750.2|749.6|749.4|748.8|258
1634653500000|2021-10-19 14:25:00|750.2|749.6|750.1|749.5|750.3|749.7|749.9|749.3|399
1634653800000|2021-10-19 14:30:00|750|749.4|748.7|748.1|750|749.4|748.4|747.8|213
1634654100000|2021-10-19 14:35:00|748.6|748|749.9|749.3|750|749.4|748.4|747.8|463
1634654400000|2021-10-19 14:40:00|749.8|749.2|749.5|748.9|750.7|750.1|749.4|748.8|412
1634654700000|2021-10-19 14:45:00|749.7|749.1|750.2|749.6|750.3|749.7|749.5|748.9|185
1634655000000|2021-10-19 14:50:00|750.3|749.7|750.5|749.9|750.8|750.2|750|749.4|194
1634655300000|2021-10-19 14:55:00|750.7|750.1|751.7|751.1|752.2|751.6|750.4|749.8|524
1634655600000|2021-10-19 15:00:00|751.8|751.2|751.9|751.3|752.2|751.6|751.3|750.7|272
1634655900000|2021-10-19 15:05:00|752|751.4|750.8|750.2|752.1|751.5|750.8|750.2|209
1634656200000|2021-10-19 15:10:00|750.6|750|749.8|749.2|750.9|750.3|749.2|748.6|281
1634656500000|2021-10-19 15:15:00|749.7|749.1|749.5|748.9|749.7|749.1|749.2|748.6|297
1634656800000|2021-10-19 15:20:00|749.6|749|749.7|749.1|749.8|749.2|749.2|748.6|186
1634657100000|2021-10-19 15:25:00|749.8|749.2|750.2|749.6|750.6|750|749.7|749.1|125
1634657400000|2021-10-19 15:30:00|750.3|749.7|750|749.4|750.5|749.9|749.7|749.1|105
1634657700000|2021-10-19 15:35:00|750.1|749.5|749.2|748.6|750.5|749.9|749.2|748.6|282
1634658000000|2021-10-19 15:40:00|749.1|748.5|749|748.4|749.2|748.6|749|748.4|106
1634658300000|2021-10-19 15:45:00|748.7|748.1|746.7|746.1|748.7|748.1|746.5|745.9|316
1634658600000|2021-10-19 15:50:00|746.4|745.8|746.3|745.7|747.1|746.5|746.1|745.5|133
1634658900000|2021-10-19 15:55:00|746.1|745.5|745.9|745.3|746.6|746|745.8|745.2|180
1634659200000|2021-10-19 16:00:00|745.8|745.2|745.1|744.5|746.2|745.6|745.1|744.5|135
1634659500000|2021-10-19 16:05:00|744.9|744.3|744.9|744.3|745.1|744.5|744.6|744|114
1634659800000|2021-10-19 16:10:00|745.2|744.6|745.7|745.1|746.1|745.5|745.2|744.6|148
1634660100000|2021-10-19 16:15:00|745.6|745|745.1|744.5|745.6|745|744.8|744.2|277
1634660400000|2021-10-19 16:20:00|744.9|744.3|744.6|744|744.9|744.3|744.1|743.5|148
1634660700000|2021-10-19 16:25:00|744.4|743.8|744.2|743.6|745.1|744.5|744.1|743.5|248
1634661000000|2021-10-19 16:30:00|744.3|743.7|742.7|742.1|744.5|743.9|742.6|742|401
1634661300000|2021-10-19 16:35:00|742.6|742|743.1|742.5|743.2|742.6|742.6|742|225
1634661600000|2021-10-19 16:40:00|743|742.4|743.2|742.6|743.3|742.7|742.8|742.2|147
1634661900000|2021-10-19 16:45:00|743.4|742.8|744|743.4|744|743.4|743|742.4|182
1634662200000|2021-10-19 16:50:00|743.9|743.3|744.4|743.8|744.6|744|743.7|743.1|198
1634662500000|2021-10-19 16:55:00|744.5|743.9|744.5|743.9|745.2|744.6|744.4|743.8|113
1634662800000|2021-10-19 17:00:00|744.6|744|744.8|744.2|745.3|744.7|744.5|743.9|108
1634663100000|2021-10-19 17:05:00|744.7|744.1|744.2|743.6|744.8|744.2|744.2|743.6|116
1634663400000|2021-10-19 17:10:00|744.3|743.7|744.5|743.9|744.5|743.9|744.2|743.6|63
1634663700000|2021-10-19 17:15:00|744.4|743.8|744.2|743.6|744.5|743.9|744|743.4|92
1634664000000|2021-10-19 17:20:00|744.1|743.5|744.5|743.9|744.5|743.9|744|743.4|70
1634664300000|2021-10-19 17:25:00|744.3|743.7|744|743.4|744.5|743.9|744|743.4|49
1634664600000|2021-10-19 17:30:00|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|89
1634664900000|2021-10-19 17:35:00|744.4|743.8|744.5|743.9|744.5|743.9|744|743.4|69
1634665200000|2021-10-19 17:40:00|744.3|743.7|744.3|743.7|744.8|744.2|744|743.4|92
1634665500000|2021-10-19 17:45:00|744.5|743.9|745|744.4|745.3|744.7|744.3|743.7|257
1634665800000|2021-10-19 17:50:00|745.1|744.5|745|744.4|745.3|744.7|744.8|744.2|138
1634666100000|2021-10-19 17:55:00|744.9|744.3|744.5|743.9|744.9|744.3|744.3|743.7|178
1634666400000|2021-10-19 18:00:00|744.6|744|744.2|743.6|744.7|744.1|743.7|743.1|193
1634666700000|2021-10-19 18:05:00|744.1|743.5|744|743.4|744.4|743.8|743.9|743.3|226
1634667000000|2021-10-19 18:10:00|744.1|743.5|743.4|742.8|745.9|745.3|743.3|742.7|1323
1634667300000|2021-10-19 18:15:00|743.5|742.9|745.9|745.3|745.9|745.3|743.4|742.8|631
1634688000000|2021-10-20 00:00:00|744.5|743.9|745.6|745|745.8|745.2|744|743.4|122
1634688300000|2021-10-20 00:05:00|745.4|744.8|745.3|744.7|745.5|744.9|745.1|744.5|23
1634688600000|2021-10-20 00:10:00|745.4|744.8|745.4|744.8|745.6|745|745.2|744.6|18
1634688900000|2021-10-20 00:15:00|745.6|745|745.4|744.8|745.6|745|745.4|744.8|8
1634689200000|2021-10-20 00:20:00|745.3|744.7|745.1|744.5|745.3|744.7|745.1|744.5|7
1634689500000|2021-10-20 00:25:00|745.3|744.7|745.1|744.5|745.4|744.8|745.1|744.5|9
1634689800000|2021-10-20 00:30:00|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|6
1634690100000|2021-10-20 00:35:00|745.3|744.7|745.3|744.7|745.4|744.8|745.1|744.5|509
1634690400000|2021-10-20 00:40:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1634690700000|2021-10-20 00:45:00|745.6|745|745.6|745|745.6|745|745.6|745|4
1634691000000|2021-10-20 00:50:00|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|5
1634691300000|2021-10-20 00:55:00|745.6|745|745.9|745.3|745.9|745.3|745.5|744.9|15
1634691600000|2021-10-20 01:00:00|||||||||7
1634691900000|2021-10-20 01:05:00|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|12
1634692200000|2021-10-20 01:10:00|||||||||5
1634692500000|2021-10-20 01:15:00|746.2|745.6|746.1|745.5|746.3|745.7|746.1|745.5|8
1634692800000|2021-10-20 01:20:00|746.3|745.7|746.6|746|746.6|746|746.1|745.5|15
1634693100000|2021-10-20 01:25:00|746.5|745.9|746.9|746.3|747.1|746.5|746.4|745.8|43
1634693400000|2021-10-20 01:30:00|746.8|746.2|746.6|746|746.9|746.3|746.5|745.9|10
1634693700000|2021-10-20 01:35:00|746.4|745.8|746.1|745.5|746.4|745.8|746.1|745.5|4
1634694000000|2021-10-20 01:40:00|745.9|745.3|745.9|745.3|745.9|745.3|745.8|745.2|8
1634694300000|2021-10-20 01:45:00|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|0
1634694600000|2021-10-20 01:50:00|746.2|745.6|746|745.4|746.2|745.6|746|745.4|2
1634694900000|2021-10-20 01:55:00|745.9|745.3|745.9|745.3|746|745.4|745.9|745.3|1
1634695200000|2021-10-20 02:00:00|746|745.4|745.9|745.3|746|745.4|745.9|745.3|2
1634695500000|2021-10-20 02:05:00|746|745.4|745.9|745.3|746|745.4|745.9|745.3|2
1634695800000|2021-10-20 02:10:00|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|3
1634696100000|2021-10-20 02:15:00|745.8|745.2|745.9|745.3|746.2|745.6|745.8|745.2|5
1634696400000|2021-10-20 02:20:00|745.7|745.1|745.4|744.8|745.7|745.1|745.2|744.6|27
1634696700000|2021-10-20 02:25:00|745.5|744.9|745.4|744.8|745.5|744.9|745.3|744.7|12
1634697000000|2021-10-20 02:30:00|745.2|744.6|745|744.4|745.2|744.6|745|744.4|20
1634697300000|2021-10-20 02:35:00|745.1|744.5|745.4|744.8|745.4|744.8|745.1|744.5|7
1634697600000|2021-10-20 02:40:00|745.5|744.9|745.9|745.3|746|745.4|745.4|744.8|10
1634697900000|2021-10-20 02:45:00|746.1|745.5|745.9|745.3|746.2|745.6|745.9|745.3|11
1634698200000|2021-10-20 02:50:00|746.2|745.6|746.4|745.8|746.4|745.8|746.2|745.6|11
1634698800000|2021-10-20 03:00:00|746.5|745.9|746.8|746.2|747.1|746.5|746.4|745.8|554
1634699100000|2021-10-20 03:05:00|746.7|746.1|746.8|746.2|747|746.4|746.5|745.9|43
1634699400000|2021-10-20 03:10:00|746.6|746|746.7|746.1|746.7|746.1|746.6|746|6
1634699700000|2021-10-20 03:15:00|746.6|746|747|746.4|747|746.4|746.6|746|31
1634700000000|2021-10-20 03:20:00|746.8|746.2|747|746.4|747|746.4|746.8|746.2|119
1634700300000|2021-10-20 03:25:00|746.9|746.3|747|746.4|747|746.4|746.9|746.3|6
1634700600000|2021-10-20 03:30:00|746.9|746.3|746.8|746.2|747|746.4|746.8|746.2|4
1634700900000|2021-10-20 03:35:00|746.6|746|746.6|746|746.8|746.2|746.6|746|12
1634701200000|2021-10-20 03:40:00|746.7|746.1|746.2|745.6|746.7|746.1|746.1|745.5|17
1634701500000|2021-10-20 03:45:00|746.3|745.7|746.4|745.8|746.4|745.8|746.3|745.7|4
1634701800000|2021-10-20 03:50:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|3
1634702700000|2021-10-20 04:05:00|746.4|745.8|746.5|745.9|746.5|745.9|746.4|745.8|2
1634703000000|2021-10-20 04:10:00|746.4|745.8|746.4|745.8|746.5|745.9|746.4|745.8|1
1634703300000|2021-10-20 04:15:00|746.5|745.9|746.5|745.9|746.5|745.9|746.3|745.7|5
1634703600000|2021-10-20 04:20:00|746.7|746.1|746.6|746|746.8|746.2|746.6|746|53
1634703900000|2021-10-20 04:25:00|746.7|746.1|746.6|746|746.7|746.1|746.6|746|0
1634704200000|2021-10-20 04:30:00|746.5|745.9|746.5|745.9|746.8|746.2|746.3|745.7|13
1634704500000|2021-10-20 04:35:00|746.4|745.8|746.4|745.8|746.5|745.9|746.3|745.7|10
1634704800000|2021-10-20 04:40:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1634705100000|2021-10-20 04:45:00|||||||||2
1634705400000|2021-10-20 04:50:00|||||||||4
1634705700000|2021-10-20 04:55:00|||||||||2
1634706000000|2021-10-20 05:00:00|746.8|746.2|747|746.4|747.8|747.2|746.8|746.2|111
1634706300000|2021-10-20 05:05:00|746.9|746.3|747.3|746.7|747.3|746.7|746.9|746.3|6
1634706600000|2021-10-20 05:10:00|747|746.4|747.3|746.7|747.3|746.7|747|746.4|6
1634706900000|2021-10-20 05:15:00|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|12
1634707200000|2021-10-20 05:20:00|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|3
1634707500000|2021-10-20 05:25:00|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|5
1634707800000|2021-10-20 05:30:00|747.4|746.8|747|746.4|747.4|746.8|747|746.4|4
1634708100000|2021-10-20 05:35:00|747.1|746.5|747.8|747.2|747.8|747.2|747|746.4|10
1634708400000|2021-10-20 05:40:00|747.9|747.3|748|747.4|748.1|747.5|747.5|746.9|448
1634708700000|2021-10-20 05:45:00|748.1|747.5|748.3|747.7|748.6|748|748.1|747.5|10
1634709000000|2021-10-20 05:50:00|748.4|747.8|748.3|747.7|748.7|748.1|748.2|747.6|5
1634709300000|2021-10-20 05:55:00|748.4|747.8|748.3|747.7|748.4|747.8|748.3|747.7|6
1634709600000|2021-10-20 06:00:00|748.4|747.8|748.5|747.9|748.6|748|748.4|747.8|1
1634709900000|2021-10-20 06:05:00|748.6|748|748.6|748|748.9|748.3|748.6|748|5
1634710200000|2021-10-20 06:10:00|748.7|748.1|748.9|748.3|748.9|748.3|748.6|748|6
1634710500000|2021-10-20 06:15:00|749.1|748.5|749.4|748.8|749.8|749.2|749.1|748.5|63
1634710800000|2021-10-20 06:20:00|749.1|748.5|748.6|748|749.1|748.5|748.6|748|22
1634711100000|2021-10-20 06:25:00|748.7|748.1|748.6|748|748.9|748.3|748.6|748|4
1634711400000|2021-10-20 06:30:00|748.7|748.1|749.4|748.8|749.4|748.8|748.7|748.1|8
1634711700000|2021-10-20 06:35:00|749.6|749|749.1|748.5|749.6|749|748.9|748.3|34
1634712000000|2021-10-20 06:40:00|749.2|748.6|749.1|748.5|749.4|748.8|749.1|748.5|17
1634712300000|2021-10-20 06:45:00|749.2|748.6|749.4|748.8|749.4|748.8|749.1|748.5|11
1634712600000|2021-10-20 06:50:00|749.6|749|749.4|748.8|749.7|749.1|749.3|748.7|15
1634712900000|2021-10-20 06:55:00|749.5|748.9|749.4|748.8|749.7|749.1|749.3|748.7|28
1634713200000|2021-10-20 07:00:00|749.1|748.5|749.9|749.3|750.1|749.5|749.1|748.5|26
1634713500000|2021-10-20 07:05:00|749.6|749|749.6|749|750.3|749.7|749.6|749|28
1634713800000|2021-10-20 07:10:00|749.1|748.5|749.3|748.7|749.5|748.9|749.1|748.5|15
1634714100000|2021-10-20 07:15:00|749.5|748.9|749.6|749|749.6|749|749|748.4|26
1634714400000|2021-10-20 07:20:00|749.7|749.1|750.1|749.5|750.1|749.5|749.6|749|15
1634714700000|2021-10-20 07:25:00|749.9|749.3|749.9|749.3|750.1|749.5|749.9|749.3|14
1634715000000|2021-10-20 07:30:00|750.1|749.5|750.1|749.5|750.1|749.5|750|749.4|13
1634715300000|2021-10-20 07:35:00|750|749.4|749.8|749.2|750.1|749.5|749.8|749.2|9
1634715600000|2021-10-20 07:40:00|749.9|749.3|749.6|749|749.9|749.3|749.6|749|13
1634715900000|2021-10-20 07:45:00|749.8|749.2|749.8|749.2|750.1|749.5|749.7|749.1|20
1634716200000|2021-10-20 07:50:00|749.9|749.3|749.8|749.2|750.1|749.5|749.8|749.2|7
1634716500000|2021-10-20 07:55:00|749.9|749.3|749.9|749.3|749.9|749.3|749.8|749.2|5
1634716800000|2021-10-20 08:00:00|749.8|749.2|750.1|749.5|750.1|749.5|749.8|749.2|18
1634717100000|2021-10-20 08:05:00|750.6|750|750.6|750|751.1|750.5|750.6|750|83
1634717400000|2021-10-20 08:10:00|750.3|749.7|749.6|749|750.5|749.9|749.6|749|12
1634717700000|2021-10-20 08:15:00|749.4|748.8|748.8|748.2|749.4|748.8|748.5|747.9|53
1634718000000|2021-10-20 08:20:00|748.7|748.1|749.3|748.7|749.4|748.8|748.7|748.1|7
1634718300000|2021-10-20 08:25:00|749.2|748.6|749.5|748.9|749.5|748.9|749.2|748.6|6
1634718600000|2021-10-20 08:30:00|749.4|748.8|749.5|748.9|749.5|748.9|749.3|748.7|11
1634718900000|2021-10-20 08:35:00|749.3|748.7|749.3|748.7|749.3|748.7|749.2|748.6|2
1634719200000|2021-10-20 08:40:00|749.2|748.6|748.3|747.7|749.2|748.6|748.3|747.7|34
1634719500000|2021-10-20 08:45:00|747.8|747.2|748.4|747.8|748.5|747.9|747.7|747.1|108
1634719800000|2021-10-20 08:50:00|748.5|747.9|748.1|747.5|748.8|748.2|748|747.4|16
1634720100000|2021-10-20 08:55:00|748.2|747.6|748.5|747.9|749|748.4|748.1|747.5|27
1634720400000|2021-10-20 09:00:00|748.4|747.8|748.2|747.6|748.5|747.9|748.2|747.6|26
1634720700000|2021-10-20 09:05:00|748.3|747.7|748.4|747.8|748.4|747.8|748.1|747.5|14
1634721000000|2021-10-20 09:10:00|748.6|748|748.5|747.9|748.6|748|748|747.4|30
1634721300000|2021-10-20 09:15:00|748.4|747.8|748.4|747.8|748.6|748|748.1|747.5|30
1634721600000|2021-10-20 09:20:00|748.5|747.9|747.4|746.8|748.5|747.9|746.9|746.3|48
1634721900000|2021-10-20 09:25:00|747.5|746.9|747.2|746.6|747.5|746.9|747.1|746.5|21
1634722200000|2021-10-20 09:30:00|747|746.4|747.5|746.9|747.5|746.9|746.9|746.3|48
1634722500000|2021-10-20 09:35:00|747.3|746.7|747.5|746.9|747.9|747.3|747.3|746.7|13
1634722800000|2021-10-20 09:40:00|747.6|747|748|747.4|748.3|747.7|747.1|746.5|66
1634723100000|2021-10-20 09:45:00|748.3|747.7|748.3|747.7|748.8|748.2|748.3|747.7|50
1634723400000|2021-10-20 09:50:00|748.2|747.6|748.3|747.7|748.5|747.9|748.2|747.6|43
1634723700000|2021-10-20 09:55:00|748.2|747.6|748.5|747.9|748.9|748.3|748.2|747.6|92
1634724000000|2021-10-20 10:00:00|||||||||20
1634724300000|2021-10-20 10:05:00|748.2|747.6|748.3|747.7|748.3|747.7|748.2|747.6|31
1634724600000|2021-10-20 10:10:00|748.2|747.6|748.7|748.1|748.7|748.1|748.1|747.5|8
1634724900000|2021-10-20 10:15:00|748.8|748.2|748.8|748.2|748.8|748.2|748.3|747.7|64
1634725200000|2021-10-20 10:20:00|748.7|748.1|748.6|748|748.8|748.2|748.2|747.6|72
1634725500000|2021-10-20 10:25:00|748.7|748.1|748.8|748.2|748.8|748.2|748.4|747.8|28
1634725800000|2021-10-20 10:30:00|748.7|748.1|748.8|748.2|748.8|748.2|748.6|748|15
1634726100000|2021-10-20 10:35:00|748.7|748.1|748.1|747.5|748.7|748.1|748|747.4|25
1634726400000|2021-10-20 10:40:00|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|9
1634726700000|2021-10-20 10:45:00|748.4|747.8|748.1|747.5|748.4|747.8|748|747.4|25
1634727000000|2021-10-20 10:50:00|748|747.4|747.8|747.2|748|747.4|747.5|746.9|54
1634727300000|2021-10-20 10:55:00|747.6|747|748.1|747.5|748.3|747.7|747.6|747|23
1634727600000|2021-10-20 11:00:00|748.2|747.6|748|747.4|748.4|747.8|748|747.4|22
1634727900000|2021-10-20 11:05:00|||||||||3
1634728200000|2021-10-20 11:10:00|748.1|747.5|748.3|747.7|748.3|747.7|748.1|747.5|34
1634728500000|2021-10-20 11:15:00|748.2|747.6|748.5|747.9|748.5|747.9|748.1|747.5|22
1634728800000|2021-10-20 11:20:00|748.6|748|748.4|747.8|748.6|748|748.1|747.5|15
1634729100000|2021-10-20 11:25:00|748.3|747.7|748.1|747.5|748.3|747.7|748.1|747.5|11
1634729400000|2021-10-20 11:30:00|748.2|747.6|748.2|747.6|748.6|748|748|747.4|38
1634729700000|2021-10-20 11:35:00|748.3|747.7|748.1|747.5|748.3|747.7|748|747.4|32
1634730000000|2021-10-20 11:40:00|748.2|747.6|748.7|748.1|748.8|748.2|748.1|747.5|48
1634730300000|2021-10-20 11:45:00|748.8|748.2|749|748.4|749|748.4|748.8|748.2|29
1634730600000|2021-10-20 11:50:00|748.9|748.3|749|748.4|749|748.4|748.7|748.1|20
1634730900000|2021-10-20 11:55:00|||||||||6
1634731200000|2021-10-20 12:00:00|748.8|748.2|749|748.4|749.2|748.6|748.7|748.1|56
1634731500000|2021-10-20 12:05:00|749.1|748.5|749.1|748.5|749.2|748.6|749|748.4|34
1634731800000|2021-10-20 12:10:00|749.2|748.6|748.8|748.2|749.2|748.6|748.7|748.1|39
1634732100000|2021-10-20 12:15:00|748.9|748.3|749.6|749|749.7|749.1|748.7|748.1|30
1634732400000|2021-10-20 12:20:00|750|749.4|750.4|749.8|750.8|750.2|750|749.4|119
1634732700000|2021-10-20 12:25:00|750.5|749.9|750.2|749.6|750.7|750.1|750.2|749.6|62
1634733000000|2021-10-20 12:30:00|750.3|749.7|749.2|748.6|750.6|750|749.2|748.6|86
1634733300000|2021-10-20 12:35:00|749.3|748.7|749.4|748.8|749.7|749.1|749.2|748.6|52
1634733600000|2021-10-20 12:40:00|749.5|748.9|749.1|748.5|750|749.4|748.7|748|83
1634736600000|2021-10-20 13:30:00|748.6|748|749.3|748.7|751.1|750.5|747.6|747|865
1634736900000|2021-10-20 13:35:00|749.4|748.8|749.8|749.2|750.2|749.6|748.5|747.9|372
1634737200000|2021-10-20 13:40:00|749.7|749.1|749.4|748.8|750.5|749.9|748.9|748.3|500
1634737500000|2021-10-20 13:45:00|749.5|748.9|750.2|749.6|750.3|749.7|749.4|748.8|322
1634737800000|2021-10-20 13:50:00|750.1|749.5|746.6|746|750.3|749.7|746.6|746|459
1634738100000|2021-10-20 13:55:00|746.3|745.7|748.6|748|748.8|748.2|746.3|745.7|274
1634738400000|2021-10-20 14:00:00|748.7|748.1|746.5|745.9|748.7|748.1|745.8|745.2|487
1634738700000|2021-10-20 14:05:00|746.3|745.7|747.3|746.7|747.4|746.8|746.2|745.6|187
1634739000000|2021-10-20 14:10:00|747.5|746.9|748.4|747.8|748.7|748.1|747.2|746.6|256
1634739300000|2021-10-20 14:15:00|748.6|748|748.8|748.2|748.8|748.2|747.5|746.9|149
1634739600000|2021-10-20 14:20:00|748.6|748|748.6|748|748.9|748.3|748.3|747.7|82
1634739900000|2021-10-20 14:25:00|748.5|747.9|749.6|749|749.6|749|748.5|747.9|119
1634740200000|2021-10-20 14:30:00|749.9|749.3|751.8|751.2|751.8|751.2|749.9|749.3|316
1634740500000|2021-10-20 14:35:00|751.5|750.9|751.9|751.3|752.1|751.5|751.1|750.5|382
1634740800000|2021-10-20 14:40:00|752.1|751.5|752.7|752.1|753.2|752.6|751.9|751.3|583
1634741100000|2021-10-20 14:45:00|752.8|752.2|752.9|752.3|753.1|752.5|752.4|751.8|317
1634741400000|2021-10-20 14:50:00|753|752.4|752.9|752.3|753.4|752.8|751.9|751.3|470
1634741700000|2021-10-20 14:55:00|752.6|752|752.9|752.3|753.4|752.8|752.2|751.6|319
1634742000000|2021-10-20 15:00:00|753.1|752.5|754.4|753.8|754.4|753.8|753.1|752.5|362
1634742300000|2021-10-20 15:05:00|754.3|753.7|754.8|754.2|754.9|754.3|754.2|753.6|381
1634742600000|2021-10-20 15:10:00|754.9|754.3|754.7|754.1|754.9|754.3|754.4|753.8|581
1634742900000|2021-10-20 15:15:00|754.6|754|754.7|754.1|755|754.4|753.8|753.2|453
1634743200000|2021-10-20 15:20:00|754.8|754.2|755.8|755.2|756|755.4|754.8|754.2|270
1634743500000|2021-10-20 15:25:00|756|755.4|756|755.4|756|755.4|755.7|755.1|135
1634743800000|2021-10-20 15:30:00|755.7|755.1|754.7|754.1|755.7|755.1|754.5|753.9|261
1634744100000|2021-10-20 15:35:00|754.6|754|755.7|755.1|755.8|755.2|754.4|753.8|227
1634744400000|2021-10-20 15:40:00|755.8|755.2|753.4|752.8|755.8|755.2|752.9|752.3|322
1634744700000|2021-10-20 15:45:00|753.5|752.9|753.4|752.8|753.9|753.3|753.1|752.5|585
1634745000000|2021-10-20 15:50:00|753.5|752.9|753.9|753.3|754|753.4|753.4|752.8|90
1634745300000|2021-10-20 15:55:00|753.7|753.1|755.5|754.9|755.5|754.9|753.7|753.1|133
1634745600000|2021-10-20 16:00:00|755.4|754.8|755.7|755.1|756|755.4|755.4|754.8|296
1634745900000|2021-10-20 16:05:00|755.8|755.2|755.2|754.6|756|755.4|755.2|754.6|149
1634746200000|2021-10-20 16:10:00|755.3|754.7|755.7|755.1|756|755.4|755.2|754.6|88
1634746500000|2021-10-20 16:15:00|755.8|755.2|755.2|754.6|755.8|755.2|755|754.4|72
1634746800000|2021-10-20 16:20:00|755.3|754.7|753.8|753.2|755.7|755.1|753.7|753.1|250
1634747100000|2021-10-20 16:25:00|753.9|753.3|754.4|753.8|754.5|753.9|753.8|753.2|102
1634747400000|2021-10-20 16:30:00|754.3|753.7|754.5|753.9|754.7|754.1|754.1|753.5|87
1634747700000|2021-10-20 16:35:00|754.4|753.8|754.6|754|754.9|754.3|754.3|753.7|128
1634748000000|2021-10-20 16:40:00|754.7|754.1|754.5|753.9|754.9|754.3|754.5|753.9|60
1634748300000|2021-10-20 16:45:00|754.6|754|754.9|754.3|755.2|754.6|754.5|753.9|101
1634748600000|2021-10-20 16:50:00|754.8|754.2|755|754.4|755|754.4|754.8|754.2|76
1634748900000|2021-10-20 16:55:00|754.9|754.3|755.3|754.7|755.5|754.9|754.9|754.3|89
1634749200000|2021-10-20 17:00:00|755.2|754.6|755.3|754.7|755.5|754.9|755.2|754.6|85
1634749500000|2021-10-20 17:05:00|755.2|754.6|755.3|754.7|755.4|754.8|755|754.4|108
1634749800000|2021-10-20 17:10:00|755.2|754.6|756.2|755.6|756.4|755.8|755.2|754.6|199
1634750100000|2021-10-20 17:15:00|756.3|755.7|756|755.4|756.5|755.9|756|755.4|212
1634750400000|2021-10-20 17:20:00|756.2|755.6|756|755.4|756.5|755.9|755.9|755.3|199
1634750700000|2021-10-20 17:25:00|756.1|755.5|756.4|755.8|756.6|756|756.1|755.5|90
1634751000000|2021-10-20 17:30:00|756.3|755.7|756.7|756.1|756.7|756.1|756.2|755.6|114
1634751300000|2021-10-20 17:35:00|756.6|756|756.2|755.6|756.7|756.1|756.2|755.6|77
1634751600000|2021-10-20 17:40:00|756.3|755.7|756.2|755.6|756.5|755.9|755.6|755|118
1634751900000|2021-10-20 17:45:00|756.3|755.7|756.5|755.9|756.7|756.1|756.2|755.6|126
1634752200000|2021-10-20 17:50:00|756.3|755.7|755.8|755.2|756.3|755.7|755.7|755.1|96
1634752500000|2021-10-20 17:55:00|755.7|755.1|755.7|755.1|756.5|755.9|755.7|755.1|112
1634752800000|2021-10-20 18:00:00|755.6|755|756|755.4|756.1|755.5|755.2|754.6|189
1634753100000|2021-10-20 18:05:00|756.1|755.5|756.7|756.1|757.2|756.6|756.1|755.5|398
1634753400000|2021-10-20 18:10:00|756.8|756.2|756.4|755.8|756.9|756.3|755.8|755.2|1372
1634753700000|2021-10-20 18:15:00|756.5|755.9|756.9|756.3|756.9|756.3|756.2|755.6|625
1634774400000|2021-10-21 00:00:00|757.2|756.6|759.1|758.5|759.3|758.7|757|756.4|540
1634774700000|2021-10-21 00:05:00|759|758.4|759.3|758.7|759.3|758.7|758.5|757.9|134
1634775000000|2021-10-21 00:10:00|759.2|758.6|759.2|758.6|759.3|758.7|759.2|758.6|37
1634775300000|2021-10-21 00:15:00|759.3|758.7|759.1|758.5|759.8|759.2|759.1|758.5|67
1634775600000|2021-10-21 00:20:00|759.2|758.6|759.3|758.7|759.4|758.8|759.1|758.5|21
1634775900000|2021-10-21 00:25:00|759.4|758.8|759.4|758.8|759.5|758.9|759.1|758.5|14
1634776200000|2021-10-21 00:30:00|759.2|758.6|758.9|758.3|759.2|758.6|758.8|758.2|24
1634776500000|2021-10-21 00:35:00|759|758.4|759.1|758.5|759.1|758.5|758.8|758.2|6
1634776800000|2021-10-21 00:40:00|758.9|758.3|759.3|758.7|759.5|758.9|758.9|758.3|20
1634777100000|2021-10-21 00:45:00|759.1|758.5|759.2|758.6|759.3|758.7|758.8|758.2|35
1634777400000|2021-10-21 00:50:00|759|758.4|759.1|758.5|759.1|758.5|758.7|758.1|12
1634777700000|2021-10-21 00:55:00|759|758.4|758.8|758.2|759|758.4|758.7|758.1|5
1634778000000|2021-10-21 01:00:00|758.7|758.1|758.8|758.2|758.8|758.2|758.3|757.7|44
1634778300000|2021-10-21 01:05:00|758.7|758.1|759.1|758.5|759.1|758.5|758.7|758.1|12
1634778600000|2021-10-21 01:10:00|759.2|758.6|759.1|758.5|759.3|758.7|759|758.4|5
1634778900000|2021-10-21 01:15:00|759.3|758.7|759.3|758.7|759.3|758.7|759.1|758.5|14
1634779200000|2021-10-21 01:20:00|759.1|758.5|759.2|758.6|759.3|758.7|759.1|758.5|7
1634779500000|2021-10-21 01:25:00|759.1|758.5|757.1|756.5|759.3|758.7|757.1|756.5|291
1634779800000|2021-10-21 01:30:00|756.6|756|757.3|756.7|757.5|756.9|756.5|755.9|54
1634780100000|2021-10-21 01:35:00|757.4|756.8|757.8|757.2|757.8|757.2|757.4|756.8|12
1634780400000|2021-10-21 01:40:00|757.7|757.1|757.7|757.1|757.8|757.2|757.6|757|14
1634780700000|2021-10-21 01:45:00|757.6|757|757.8|757.2|757.8|757.2|757.6|757|12
1634781000000|2021-10-21 01:50:00|758|757.4|758|757.4|758.1|757.5|757.9|757.3|12
1634781300000|2021-10-21 01:55:00|758.1|757.5|758|757.4|758.1|757.5|758|757.4|5
1634781600000|2021-10-21 02:00:00|758.1|757.5|758.3|757.7|758.5|757.9|758|757.4|18
1634781900000|2021-10-21 02:05:00|758.2|757.6|758.1|757.5|758.3|757.7|757.9|757.3|23
1634782200000|2021-10-21 02:10:00|758.2|757.6|758.1|757.5|758.3|757.7|758.1|757.5|12
1634782500000|2021-10-21 02:15:00|758.3|757.7|758.1|757.5|758.3|757.7|758.1|757.5|5
1634782800000|2021-10-21 02:20:00|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|9
1634783100000|2021-10-21 02:25:00|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|8
1634783400000|2021-10-21 02:30:00|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|2
1634783700000|2021-10-21 02:35:00|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|8
1634784000000|2021-10-21 02:40:00|758.2|757.6|758.1|757.5|758.2|757.6|758|757.4|13
1634784300000|2021-10-21 02:45:00|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|3
1634784600000|2021-10-21 02:50:00|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|13
1634784900000|2021-10-21 02:55:00|758.8|758.2|758.1|757.5|758.8|758.2|758.1|757.5|11
1634785200000|2021-10-21 03:00:00|758|757.4|758.1|757.5|758.1|757.5|758|757.4|7
1634785500000|2021-10-21 03:05:00|758.2|757.6|758.2|757.6|758.3|757.7|758.2|757.6|5
1634785800000|2021-10-21 03:10:00|758.3|757.7|757.3|756.7|758.3|757.7|757.3|756.7|33
1634786100000|2021-10-21 03:15:00|757.2|756.6|756.9|756.3|757.2|756.6|756.9|756.3|32
1634786400000|2021-10-21 03:20:00|756.8|756.2|756.8|756.2|756.8|756.2|756.7|756.1|16
1634786700000|2021-10-21 03:25:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|3
1634787000000|2021-10-21 03:30:00|756.9|756.3|756.8|756.2|757.1|756.5|756.8|756.2|7
1634787300000|2021-10-21 03:35:00|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|2
1634787600000|2021-10-21 03:40:00|756.9|756.3|756.5|755.9|756.9|756.3|756.5|755.9|13
1634787900000|2021-10-21 03:45:00|756.6|756|756.6|756|756.7|756.1|756.5|755.9|9
1634788200000|2021-10-21 03:50:00|756.5|755.9|756.1|755.5|756.6|756|756|755.4|11
1634788500000|2021-10-21 03:55:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|9
1634788800000|2021-10-21 04:00:00|756.6|756|756|755.4|756.6|756|755.9|755.3|9
1634789100000|2021-10-21 04:05:00|756.1|755.5|755.9|755.3|756.2|755.6|755.9|755.3|5
1634789400000|2021-10-21 04:10:00|755.8|755.2|755.3|754.7|755.8|755.2|755.1|754.5|86
1634789700000|2021-10-21 04:15:00|755.4|754.8|755.6|755|755.8|755.2|755.3|754.7|70
1634790000000|2021-10-21 04:20:00|755.7|755.1|755.7|755.1|755.9|755.3|755.6|755|18
1634790300000|2021-10-21 04:25:00|755.9|755.3|755.7|755.1|755.9|755.3|755.6|755|11
1634790600000|2021-10-21 04:30:00|755.9|755.3|755.7|755.1|755.9|755.3|755.5|754.9|12
1634790900000|2021-10-21 04:35:00|755.6|755|756.1|755.5|756.3|755.7|755.4|754.8|55
1634791200000|2021-10-21 04:40:00|755.9|755.3|755.9|755.3|756.2|755.6|755.9|755.3|5
1634791500000|2021-10-21 04:45:00|755.8|755.2|756.1|755.5|756.6|756|755.8|755.2|48
1634791800000|2021-10-21 04:50:00|756.2|755.6|756.9|756.3|757.1|756.5|756.1|755.5|27
1634792100000|2021-10-21 04:55:00|757.1|756.5|757.1|756.5|757.1|756.5|756.9|756.3|20
1634792400000|2021-10-21 05:00:00|757|756.4|757.1|756.5|757.1|756.5|756.9|756.3|10
1634792700000|2021-10-21 05:05:00|757|756.4|757.9|757.3|757.9|757.3|757|756.4|28
1634793000000|2021-10-21 05:10:00|757.8|757.2|757.9|757.3|757.9|757.3|757.7|757.1|8
1634793300000|2021-10-21 05:15:00|757.8|757.2|757.6|757|757.8|757.2|757.6|757|14
1634793600000|2021-10-21 05:20:00|757.4|756.8|757.6|757|757.6|757|757.4|756.8|17
1634793900000|2021-10-21 05:25:00|757.9|757.3|758|757.4|758.1|757.5|757.7|757.1|33
1634794200000|2021-10-21 05:30:00|758.1|757.5|757.6|757|758.1|757.5|757.5|756.9|20
1634794500000|2021-10-21 05:35:00|757.5|756.9|757.3|756.7|757.5|756.9|757.2|756.6|8
1634794800000|2021-10-21 05:40:00|757.4|756.8|758.1|757.5|758.4|757.8|757.2|756.6|57
1634795100000|2021-10-21 05:45:00|758.2|757.6|758|757.4|758.2|757.6|757.8|757.2|17
1634795400000|2021-10-21 05:50:00|757.9|757.3|758.1|757.5|758.1|757.5|757.9|757.3|5
1634795700000|2021-10-21 05:55:00|758|757.4|757.7|757.1|758|757.4|757.7|757.1|12
1634796000000|2021-10-21 06:00:00|757.8|757.2|757.6|757|758.1|757.5|757.6|757|17
1634796300000|2021-10-21 06:05:00|757.5|756.9|757.4|756.8|757.7|757.1|757.4|756.8|9
1634796600000|2021-10-21 06:10:00|757.2|756.6|757.1|756.5|757.2|756.6|756.7|756.1|22
1634796900000|2021-10-21 06:15:00|756.9|756.3|757.4|756.8|757.4|756.8|756.7|756.1|18
1634797200000|2021-10-21 06:20:00|757.3|756.7|757.1|756.5|757.4|756.8|757|756.4|3
1634797500000|2021-10-21 06:25:00|757.2|756.6|757.3|756.7|757.4|756.8|757.1|756.5|9
1634797800000|2021-10-21 06:30:00|757.2|756.6|756.8|756.2|757.2|756.6|756.7|756.1|10
1634798100000|2021-10-21 06:35:00|756.7|756.1|756.1|755.5|756.7|756.1|756.1|755.5|30
1634798400000|2021-10-21 06:40:00|755.9|755.3|754.9|754.3|755.9|755.3|754.7|754.1|103
1634798700000|2021-10-21 06:45:00|754.8|754.2|755.3|754.7|755.8|755.2|754.7|754.1|40
1634799000000|2021-10-21 06:50:00|755.2|754.6|754.6|754|755.2|754.6|754.4|753.8|85
1634799300000|2021-10-21 06:55:00|754.7|754.1|754.4|753.8|754.8|754.2|753.9|753.3|34
1634799600000|2021-10-21 07:00:00|754.3|753.7|755.4|754.8|756.1|755.5|754.2|753.6|41
1634799900000|2021-10-21 07:05:00|755.8|755.2|754.9|754.3|755.9|755.3|754.9|754.3|34
1634800200000|2021-10-21 07:10:00|754.8|754.2|753.7|753.1|754.8|754.2|753.7|753.1|34
1634800500000|2021-10-21 07:15:00|753.9|753.3|754.7|754.1|754.7|754.1|753.4|752.8|38
1634800800000|2021-10-21 07:20:00|754.6|754|754.8|754.2|755.1|754.5|754.6|754|47
1634801100000|2021-10-21 07:25:00|755.1|754.5|754.9|754.3|755.2|754.6|754.8|754.2|11
1634801400000|2021-10-21 07:30:00|754.8|754.2|754.9|754.3|755.2|754.6|754.7|754.1|3
1634801700000|2021-10-21 07:35:00|754.8|754.2|754.8|754.2|754.9|754.3|754.7|754.1|9
1634802000000|2021-10-21 07:40:00|754.7|754.1|755.1|754.5|755.3|754.7|754.4|753.8|29
1634802300000|2021-10-21 07:45:00|754.9|754.3|754.8|754.2|755.1|754.5|754.6|754|50
1634802600000|2021-10-21 07:50:00|754.9|754.3|754.8|754.2|755.1|754.5|754.7|754.1|10
1634802900000|2021-10-21 07:55:00|754.7|754.1|754.6|754|755.2|754.6|754.6|754|28
1634803200000|2021-10-21 08:00:00|754.5|753.9|752.2|751.6|754.5|753.9|751.9|751.3|100
1634803500000|2021-10-21 08:05:00|752.3|751.7|751.9|751.3|752.6|752|751.6|751|69
1634803800000|2021-10-21 08:10:00|751.8|751.2|751|750.4|751.9|751.3|750.9|750.3|94
1634804100000|2021-10-21 08:15:00|751.1|750.5|751.1|750.5|751.4|750.8|750.4|749.8|111
1634804400000|2021-10-21 08:20:00|751.2|750.6|752.2|751.6|752.4|751.8|751.2|750.6|63
1634804700000|2021-10-21 08:25:00|752.4|751.8|752.4|751.8|752.4|751.8|751.5|750.9|95
1634805000000|2021-10-21 08:30:00|752|751.4|752.3|751.7|752.5|751.9|751.9|751.3|27
1634805300000|2021-10-21 08:35:00|752.4|751.8|752.2|751.6|752.5|751.9|752.2|751.6|6
1634805600000|2021-10-21 08:40:00|752.1|751.5|752.1|751.5|752.3|751.7|751.5|750.9|57
1634805900000|2021-10-21 08:45:00|752|751.4|751.2|750.6|752|751.4|751.1|750.5|21
1634806200000|2021-10-21 08:50:00|751.1|750.5|751.1|750.5|751.5|750.9|751|750.4|37
1634806500000|2021-10-21 08:55:00|751.2|750.6|751.6|751|751.8|751.2|751|750.4|19
1634806800000|2021-10-21 09:00:00|751.4|750.8|750.6|750|751.4|750.8|750.6|750|199
1634807100000|2021-10-21 09:05:00|750.3|749.7|750.4|749.8|750.9|750.3|749.8|749.2|99
1634807400000|2021-10-21 09:10:00|750.3|749.7|750.9|750.3|751.1|750.5|750.1|749.5|27
1634807700000|2021-10-21 09:15:00|751|750.4|751.6|751|751.7|751.1|751|750.4|10
1634808000000|2021-10-21 09:20:00|751.7|751.1|750.8|750.2|751.7|751.1|750.8|750.2|33
1634808300000|2021-10-21 09:25:00|751|750.4|751.3|750.7|751.5|750.9|750.9|750.3|30
1634808600000|2021-10-21 09:30:00|751.2|750.6|751|750.4|751.2|750.6|751|750.4|11
1634808900000|2021-10-21 09:35:00|750.7|750.1|750.7|750.1|750.8|750.2|750.3|749.7|42
1634809200000|2021-10-21 09:40:00|750.8|750.2|752.2|751.6|752.2|751.6|750.8|750.2|12
1634809500000|2021-10-21 09:45:00|752.3|751.7|752.1|751.5|752.3|751.7|751.7|751.1|20
1634809800000|2021-10-21 09:50:00|752.2|751.6|751.9|751.3|752.4|751.8|751.6|751|33
1634810100000|2021-10-21 09:55:00|752|751.4|752|751.4|752.6|752|751.9|751.3|28
1634810400000|2021-10-21 10:00:00|752.1|751.5|752.3|751.7|752.5|751.9|752.1|751.5|8
1634810700000|2021-10-21 10:05:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|4
1634811000000|2021-10-21 10:10:00|752.2|751.6|752.4|751.8|752.6|752|752.1|751.5|23
1634811300000|2021-10-21 10:15:00|752.5|751.9|752.6|752|752.9|752.3|752.5|751.9|12
1634811600000|2021-10-21 10:20:00|752.8|752.2|752.6|752|752.8|752.2|752.6|752|24
1634811900000|2021-10-21 10:25:00|752.7|752.1|752.4|751.8|752.7|752.1|752.1|751.5|47
1634812200000|2021-10-21 10:30:00|752.6|752|752.9|752.3|753.1|752.5|752.6|752|21
1634812500000|2021-10-21 10:35:00|753|752.4|752.9|752.3|753.1|752.5|752.6|752|11
1634812800000|2021-10-21 10:40:00|752.8|752.2|752.5|751.9|752.8|752.2|752.4|751.8|17
1634813100000|2021-10-21 10:45:00|752.4|751.8|752.6|752|752.6|752|752.3|751.7|42
1634813400000|2021-10-21 10:50:00|752.4|751.8|752.6|752|752.6|752|752.4|751.8|19
1634813700000|2021-10-21 10:55:00|752.4|751.8|752.3|751.7|752.6|752|752.2|751.6|37
1634814000000|2021-10-21 11:00:00|752.6|752|752.3|751.7|752.6|752|752.3|751.7|49
1634814300000|2021-10-21 11:05:00|752.4|751.8|751.6|751|752.4|751.8|751.6|751|53
1634814600000|2021-10-21 11:10:00|751.7|751.1|751.8|751.2|752.4|751.8|751.7|751.1|39
1634814900000|2021-10-21 11:15:00|751.7|751.1|752.9|752.3|752.9|752.3|751.6|751|25
1634815200000|2021-10-21 11:20:00|752.8|752.2|753.4|752.8|753.5|752.9|752.5|751.9|41
1634815500000|2021-10-21 11:25:00|753.2|752.6|753.7|753.1|753.7|753.1|752.8|752.2|154
1634815800000|2021-10-21 11:30:00|753.6|753|754.1|753.5|754.3|753.7|753.4|752.8|62
1634816100000|2021-10-21 11:35:00|754|753.4|753.8|753.2|754|753.4|753.7|753.1|15
1634816400000|2021-10-21 11:40:00|754.1|753.5|753.9|753.3|754.2|753.6|753.9|753.3|16
1634816700000|2021-10-21 11:45:00|753.8|753.2|754.6|754|754.6|754|753.7|753.1|71
1634817000000|2021-10-21 11:50:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|24
1634817300000|2021-10-21 11:55:00|754.4|753.8|754.4|753.8|754.4|753.8|754.1|753.5|25
1634817600000|2021-10-21 12:00:00|754.6|754|753.6|753|754.6|754|753.4|752.8|73
1634817900000|2021-10-21 12:05:00|753.7|753.1|753.9|753.3|754.1|753.5|753.6|753|46
1634818200000|2021-10-21 12:10:00|753.8|753.2|753.2|752.6|753.8|753.2|752.9|752.3|95
1634818500000|2021-10-21 12:15:00|753|752.4|753.2|752.6|753.7|753.1|753|752.4|82
1634818800000|2021-10-21 12:20:00|753.3|752.7|752.9|752.3|753.4|752.8|752.9|752.3|31
1634819100000|2021-10-21 12:25:00|753|752.4|753.4|752.4|753.4|752.8|752.8|752.2|63
1634819400000|2021-10-21 12:30:00|753.1|752.5|751.8|751.2|753.7|753|751.6|751|118
1634819700000|2021-10-21 12:35:00|751.9|751.3|751|750.4|751.9|751.3|750.5|749.9|209
1634820000000|2021-10-21 12:40:00|750.7|750.1|751|750.4|751.1|750.5|750.4|749.8|143
1634823000000|2021-10-21 13:30:00|751.6|751|751.2|750.6|753.7|753.1|750.4|749.8|888
1634823300000|2021-10-21 13:35:00|751|750.4|748.5|747.9|751|750.4|747.3|746.7|1068
1634823600000|2021-10-21 13:40:00|748.4|747.8|748.9|748.3|749.4|748.8|748.3|747.7|375
1634823900000|2021-10-21 13:45:00|748.7|748.1|746.1|745.5|748.7|748.1|745.9|745.3|1109
1634824200000|2021-10-21 13:50:00|746|745.4|749.4|748.8|749.5|748.9|746|745.4|762
1634824500000|2021-10-21 13:55:00|749.3|748.7|747.8|747.2|749.3|748.7|747.4|746.8|648
1634824800000|2021-10-21 14:00:00|747.9|747.3|750.1|749.5|750.1|749.5|747.4|746.8|366
1634825100000|2021-10-21 14:05:00|749.9|749.3|749.1|748.5|749.9|749.3|748.9|748.3|348
1634825400000|2021-10-21 14:10:00|748.9|748.3|749.4|748.8|749.8|749.2|748.9|748.3|166
1634825700000|2021-10-21 14:15:00|749.1|748.5|750.6|750|750.6|750|749.1|748.5|200
1634826000000|2021-10-21 14:20:00|750.4|749.8|750.6|750|750.9|750.3|749|748.4|471
1634826300000|2021-10-21 14:25:00|750.4|749.8|750.4|749.8|750.6|750|750.1|749.5|196
1634826600000|2021-10-21 14:30:00|750.3|749.7|749.9|749.3|751.1|750.5|749.9|749.3|186
1634826900000|2021-10-21 14:35:00|749.8|749.2|749.4|748.8|749.8|749.2|748.9|748.3|176
1634827200000|2021-10-21 14:40:00|749.5|748.9|752.9|752.3|753.3|752.7|749.4|748.8|346
1634827500000|2021-10-21 14:45:00|753.1|752.5|752.1|751.5|753.9|753.3|751.9|751.3|268
1634827800000|2021-10-21 14:50:00|752.3|751.7|751.6|751|752.4|751.8|751.4|750.8|223
1634828100000|2021-10-21 14:55:00|751.8|751.2|750.5|749.9|751.8|751.2|750.2|749.6|259
1634828400000|2021-10-21 15:00:00|750.4|749.8|749.8|749.2|750.5|749.9|749.7|749.1|235
1634828700000|2021-10-21 15:05:00|749.7|749.1|748.5|747.9|750|749.4|748.2|747.6|305
1634829000000|2021-10-21 15:10:00|748.4|747.8|748.7|748.1|748.7|748.1|748.2|747.6|102
1634829300000|2021-10-21 15:15:00|748.6|748|748.7|748.1|748.9|748.3|748.3|747.7|140
1634829600000|2021-10-21 15:20:00|748.6|748|749.1|748.5|749.2|748.6|748.5|747.9|105
1634829900000|2021-10-21 15:25:00|748.8|748.2|749.3|748.7|749.5|748.9|748.2|747.6|160
1634830200000|2021-10-21 15:30:00|749.2|748.6|748.6|748|749.3|748.7|748.5|747.9|95
1634830500000|2021-10-21 15:35:00|748.5|747.9|749.1|748.5|749.2|748.6|748.4|747.8|105
1634830800000|2021-10-21 15:40:00|749.2|748.6|749.1|748.5|749.4|748.8|748.7|748.1|141
1634831100000|2021-10-21 15:45:00|749|748.4|748.4|747.8|749|748.4|748.4|747.8|95
1634831400000|2021-10-21 15:50:00|748.3|747.7|748.3|747.7|748.5|747.9|747.7|747.1|191
1634831700000|2021-10-21 15:55:00|748.4|747.8|748.3|747.7|748.7|748.1|748.1|747.5|91
1634832000000|2021-10-21 16:00:00|748.2|747.6|748.1|747.5|748.7|748.1|748.1|747.5|87
1634832300000|2021-10-21 16:05:00|748|747.4|747.6|747|748.1|747.5|747.5|746.9|106
1634832600000|2021-10-21 16:10:00|747.4|746.8|748.1|747.5|748.4|747.8|747.1|746.5|164
1634832900000|2021-10-21 16:15:00|748|747.4|749.1|748.5|749.1|748.5|747.9|747.3|93
1634833200000|2021-10-21 16:20:00|749.3|748.7|749.1|748.5|749.3|748.7|749.1|748.5|131
1634833500000|2021-10-21 16:25:00|749|748.4|748.6|748|749|748.4|748.3|747.7|114
1634833800000|2021-10-21 16:30:00|748.7|748.1|748.3|747.7|748.9|748.3|748.3|747.7|96
1634834100000|2021-10-21 16:35:00|748.4|747.8|748.4|747.8|748.6|748|748.4|747.8|88
1634834400000|2021-10-21 16:40:00|748.3|747.7|748.9|748.3|748.9|748.3|748.3|747.7|83
1634834700000|2021-10-21 16:45:00|748.8|748.2|748.8|748.2|748.9|748.3|748.6|748|33
1634835000000|2021-10-21 16:50:00|748.9|748.3|747.9|747.3|748.9|748.3|747.9|747.3|140
1634835300000|2021-10-21 16:55:00|747.4|746.8|747.6|747|747.8|747.2|747.3|746.7|115
1634835600000|2021-10-21 17:00:00|747.4|746.8|747.8|747.2|747.8|747.2|747.4|746.8|34
1634835900000|2021-10-21 17:05:00|747.7|747.1|747.7|747.1|747.9|747.3|747.5|746.9|32
1634836200000|2021-10-21 17:10:00|747.9|747.3|747.3|746.7|747.9|747.3|747.3|746.7|49
1634836500000|2021-10-21 17:15:00|747.2|746.6|747.4|746.8|747.5|746.9|746.9|746.3|87
1634836800000|2021-10-21 17:20:00|747.5|746.9|747.1|746.5|747.5|746.9|746.9|746.3|65
1634837100000|2021-10-21 17:25:00|747|746.4|746.9|746.3|747.3|746.7|746.9|746.3|54
1634837400000|2021-10-21 17:30:00|746.8|746.2|746.9|746.3|746.9|746.3|746.7|746.1|62
1634837700000|2021-10-21 17:35:00|746.8|746.2|747.2|746.6|747.2|746.6|746.7|746.1|112
1634838000000|2021-10-21 17:40:00|747.3|746.7|747|746.4|747.3|746.7|746.7|746.1|101
1634838300000|2021-10-21 17:45:00|746.9|746.3|746.2|745.6|747.1|746.5|746.2|745.6|154
1634838600000|2021-10-21 17:50:00|746.3|745.7|746.4|745.8|746.4|745.8|746.2|745.6|60
1634838900000|2021-10-21 17:55:00|746.3|745.7|746.2|745.6|746.4|745.8|745.9|745.3|229
1634839200000|2021-10-21 18:00:00|746.1|745.5|746.8|746.2|746.9|746.3|745.9|745.3|228
1634839500000|2021-10-21 18:05:00|746.7|746.1|746.9|746.3|747.2|746.6|746.6|746|272
1634839800000|2021-10-21 18:10:00|746.5|745.9|749.2|748.6|749.6|749|746.1|745.5|1328
1634840100000|2021-10-21 18:15:00|749.3|748.7|749.4|748.8|749.5|748.9|748.7|748.1|420
1634860800000|2021-10-22 00:00:00|751.8|751.2|753.1|752.5|753.6|753|751.5|750.9|424
1634861100000|2021-10-22 00:05:00|753|752.4|753.4|752.8|753.9|753.3|753|752.4|93
1634861400000|2021-10-22 00:10:00|753.2|752.6|753.6|753|753.8|753.2|753.1|752.5|502
1634861700000|2021-10-22 00:15:00|753.5|752.9|752.9|752.3|753.5|752.9|752.8|752.2|19
1634862000000|2021-10-22 00:20:00|752.7|752.1|752.8|752.2|753.1|752.5|752.7|752.1|20
1634862300000|2021-10-22 00:25:00|752.9|752.3|753.1|752.5|753.1|752.5|752.4|751.8|32
1634862600000|2021-10-22 00:30:00|752.9|752.3|752.9|752.3|752.9|752.3|752.7|752.1|8
1634862900000|2021-10-22 00:35:00|752.8|752.2|752.9|752.3|752.9|752.3|752.7|752.1|21
1634863200000|2021-10-22 00:40:00|753.2|752.6|753.6|753|753.6|753|753.1|752.5|43
1634863500000|2021-10-22 00:45:00|753.9|753.3|754.4|753.8|754.6|754|753.9|753.3|58
1634863800000|2021-10-22 00:50:00|754.3|753.7|753.4|752.8|754.4|753.8|753.4|752.8|43
1634864100000|2021-10-22 00:55:00|753.5|752.9|753.9|753.3|753.9|753.3|753.5|752.9|67
1634864400000|2021-10-22 01:00:00|754.1|753.5|754.4|753.8|754.6|754|754.1|753.5|82
1634864700000|2021-10-22 01:05:00|754.6|754|755.5|754.9|755.5|754.9|754.4|753.8|370
1634865000000|2021-10-22 01:10:00|755.2|754.6|755.7|755.1|755.9|755.3|755.2|754.6|64
1634865300000|2021-10-22 01:15:00|755.8|755.2|755.5|754.9|755.8|755.2|755|754.4|48
1634865600000|2021-10-22 01:20:00|755.6|755|755.2|754.6|755.6|755|755.2|754.6|25
1634865900000|2021-10-22 01:25:00|755.1|754.5|755.2|754.6|755.2|754.6|755|754.4|16
1634866200000|2021-10-22 01:30:00|755.4|754.8|755.2|754.6|755.5|754.9|755|754.4|14
1634866500000|2021-10-22 01:35:00|755|754.4|755.5|754.9|755.5|754.9|755|754.4|37
1634866800000|2021-10-22 01:40:00|755.4|754.8|755.2|754.6|755.5|754.9|754.5|753.9|44
1634867100000|2021-10-22 01:45:00|755.7|755.1|755.7|755.1|755.7|755.1|755.5|754.9|49
1634867400000|2021-10-22 01:50:00|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|10
1634867700000|2021-10-22 01:55:00|755.6|755|755.5|754.9|755.8|755.2|755.3|754.7|125
1634868000000|2021-10-22 02:00:00|755|754.4|754.6|754|755.5|754.9|754.5|753.9|58
1634868300000|2021-10-22 02:05:00|754.4|753.8|753.6|753|754.4|753.8|753.4|752.8|86
1634868600000|2021-10-22 02:10:00|753.9|753.3|753.7|753.1|754.4|753.8|753.7|753.1|39
1634868900000|2021-10-22 02:15:00|753.9|753.3|753.6|753|753.9|753.3|753.4|752.8|12
1634869200000|2021-10-22 02:20:00|753.7|753.1|753.6|753|753.7|753.1|753.6|753|10
1634869500000|2021-10-22 02:25:00|753.7|753.1|753.4|752.8|753.8|753.2|753.3|752.7|16
1634869800000|2021-10-22 02:30:00|753.5|752.9|753.6|753|753.6|753|753.5|752.9|11
1634870100000|2021-10-22 02:35:00|753.7|753.1|754.2|753.6|754.3|753.7|753.7|753.1|32
1634870400000|2021-10-22 02:40:00|754.3|753.7|753.3|752.7|754.5|753.9|753.3|752.7|53
1634870700000|2021-10-22 02:45:00|753|752.4|753.2|752.6|753.2|752.6|752.7|752.1|19
1634871000000|2021-10-22 02:50:00|753.1|752.5|752.1|751.5|753.3|752.7|752|751.4|99
1634871300000|2021-10-22 02:55:00|752|751.4|752.7|752.1|752.7|752.1|752|751.4|20
1634871600000|2021-10-22 03:00:00|752.6|752|753|752.4|753|752.4|752.5|751.9|10
1634871900000|2021-10-22 03:05:00|752.9|752.3|753|752.4|753.1|752.5|752.8|752.2|18
1634872200000|2021-10-22 03:10:00|752.9|752.3|753.6|753|753.6|753|752.6|752|26
1634872500000|2021-10-22 03:15:00|753.5|752.9|753.4|752.8|753.5|752.9|752.8|752.2|32
1634872800000|2021-10-22 03:20:00|753.6|753|754|753.4|754|753.4|753.6|753|32
1634873100000|2021-10-22 03:25:00|753.9|753.3|754|753.4|754|753.4|753.6|753|20
1634873400000|2021-10-22 03:30:00|753.7|753.1|753.9|753.3|754|753.4|753.7|753.1|11
1634873700000|2021-10-22 03:35:00|754|753.4|754|753.4|754|753.4|753.7|753.1|18
1634874000000|2021-10-22 03:40:00|753.9|753.3|754|753.4|754.2|753.6|753.9|753.3|16
1634874300000|2021-10-22 03:45:00|753.8|753.2|754|753.4|754|753.4|753.8|753.2|10
1634874600000|2021-10-22 03:50:00|754.2|753.6|754|753.4|754.5|753.9|754|753.4|15
1634874900000|2021-10-22 03:55:00|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|7
1634875200000|2021-10-22 04:00:00|754.5|753.9|754.8|754.2|754.9|754.3|754.5|753.9|7
1634875500000|2021-10-22 04:05:00|755|754.4|754.9|754.3|755|754.4|754.7|754.1|9
1634875800000|2021-10-22 04:10:00|755.4|754.8|755|754.4|755.5|754.9|754.6|754|39
1634876100000|2021-10-22 04:15:00|754.8|754.2|754.4|753.8|754.8|754.2|754.3|753.7|17
1634876400000|2021-10-22 04:20:00|754.5|753.9|754.8|754.2|754.8|754.2|754.4|753.8|6
1634876700000|2021-10-22 04:25:00|754.7|754.1|754.7|754.1|754.7|754.1|754.5|753.9|4
1634877000000|2021-10-22 04:30:00|754.6|754|753.7|753.1|754.6|754|753.7|753.1|16
1634877300000|2021-10-22 04:35:00|753.8|753.2|753.7|753.1|754|753.4|753.7|753.1|27
1634877600000|2021-10-22 04:40:00|753.5|752.9|753.1|752.5|753.5|752.9|753|752.4|42
1634877900000|2021-10-22 04:45:00|753|752.4|753|752.4|753.2|752.6|753|752.4|28
1634878200000|2021-10-22 04:50:00|753.1|752.5|753.2|752.6|753.5|752.9|753.1|752.5|20
1634878500000|2021-10-22 04:55:00|753.5|752.9|753.2|752.6|753.5|752.9|753.2|752.6|7
1634878800000|2021-10-22 05:00:00|753.3|752.7|753.7|753.1|753.7|753.1|753.2|752.6|25
1634879100000|2021-10-22 05:05:00|753.8|753.2|753.7|753.1|753.9|753.3|753.6|753|10
1634879400000|2021-10-22 05:10:00|754|753.4|753.5|752.9|754|753.4|753.5|752.9|129
1634879700000|2021-10-22 05:15:00|753.3|752.7|753.5|752.9|753.5|752.9|753.2|752.6|7
1634880000000|2021-10-22 05:20:00|753.2|752.6|753.4|752.8|753.5|752.9|753.2|752.6|9
1634880300000|2021-10-22 05:25:00|753.3|752.7|753.5|752.9|753.5|752.9|753.2|752.6|6
1634880600000|2021-10-22 05:30:00|753.4|752.8|753.5|752.9|753.9|753.3|753.2|752.6|18
1634880900000|2021-10-22 05:35:00|753.6|753|753.5|752.9|753.7|753.1|753.3|752.7|9
1634881200000|2021-10-22 05:40:00|753.7|753.1|753.5|752.9|753.7|753.1|753.5|752.9|1
1634881500000|2021-10-22 05:45:00|753.7|753.1|753.6|753|753.7|753.1|753.5|752.9|6
1634881800000|2021-10-22 05:50:00|753.5|752.9|753.5|752.9|753.7|753.1|753.5|752.9|0
1634882100000|2021-10-22 05:55:00|753.6|753|753.5|752.9|753.6|753|753.5|752.9|3
1634882400000|2021-10-22 06:00:00|753.6|753|753.7|753.1|753.7|753.1|753.5|752.9|2
1634882700000|2021-10-22 06:05:00|753.4|752.8|753.3|752.7|753.4|752.8|753.2|752.6|10
1634883000000|2021-10-22 06:10:00|753.2|752.6|753.2|752.6|753.4|752.8|753.2|752.6|10
1634883300000|2021-10-22 06:15:00|753.3|752.7|753|752.4|753.4|752.8|753|752.4|9
1634883600000|2021-10-22 06:20:00|752.9|752.3|752.7|752.1|752.9|752.3|752.5|751.9|16
1634883900000|2021-10-22 06:25:00|752.9|752.3|753|752.4|753.2|752.6|752.9|752.3|5
1634884200000|2021-10-22 06:30:00|753.1|752.5|752.7|752.1|753.2|752.6|752.4|751.8|35
1634884500000|2021-10-22 06:35:00|753|752.4|752.5|751.9|753|752.4|752.4|751.8|11
1634884800000|2021-10-22 06:40:00|752.6|752|753.4|752.8|753.4|752.8|752.5|751.9|26
1634885100000|2021-10-22 06:45:00|753.3|752.7|753.4|752.8|753.5|752.9|753.2|752.6|20
1634885400000|2021-10-22 06:50:00|753.3|752.7|754|753.4|754|753.4|753.3|752.7|17
1634885700000|2021-10-22 06:55:00|753.9|753.3|753.7|753.1|754|753.4|753.6|753|2
1634886000000|2021-10-22 07:00:00|753.8|753.2|753.8|753.2|754.2|753.6|753.7|753.1|19
1634886300000|2021-10-22 07:05:00|753.9|753.3|753.8|753.2|754|753.4|753.7|753.1|11
1634886600000|2021-10-22 07:10:00|753.7|753.1|753.3|752.7|753.7|753.1|753.2|752.6|10
1634886900000|2021-10-22 07:15:00|753.2|752.6|753.5|752.9|753.5|752.9|753.2|752.6|14
1634887200000|2021-10-22 07:20:00|753.3|752.7|753.5|752.9|753.5|752.9|753|752.4|22
1634887500000|2021-10-22 07:25:00|753.7|753.1|754.5|753.9|754.6|754|753.7|753.1|42
1634887800000|2021-10-22 07:30:00|754.7|754.1|755.2|754.6|755.5|754.9|754.5|753.9|64
1634888100000|2021-10-22 07:35:00|755.3|754.7|755.7|755.1|756.2|755.6|755.3|754.7|39
1634888400000|2021-10-22 07:40:00|755.3|754.7|755|754.4|755.3|754.7|755|754.4|24
1634888700000|2021-10-22 07:45:00|755.5|754.9|756|755.4|756.8|756.2|755.5|754.9|140
1634889000000|2021-10-22 07:50:00|755.7|755.1|756.1|755.5|756.7|756.1|755.7|755.1|53
1634889300000|2021-10-22 07:55:00|756|755.4|755.5|754.9|756|755.4|755.5|754.9|12
1634889600000|2021-10-22 08:00:00|755.8|755.2|755.6|755|755.8|755.2|755.5|754.9|13
1634889900000|2021-10-22 08:05:00|755.5|754.9|756|755.4|756.1|755.5|755.5|754.9|8
1634890200000|2021-10-22 08:10:00|755.9|755.3|755.9|755.3|756.1|755.5|755.8|755.2|7
1634890500000|2021-10-22 08:15:00|756|755.4|756|755.4|756.3|755.7|755.9|755.3|10
1634890800000|2021-10-22 08:20:00|755.9|755.3|755.8|755.2|756|755.4|755.8|755.2|11
1634891100000|2021-10-22 08:25:00|755.7|755.1|756.3|755.7|756.3|755.7|755.7|755.1|16
1634891400000|2021-10-22 08:30:00|756.4|755.8|756.3|755.7|756.5|755.9|756.3|755.7|17
1634891700000|2021-10-22 08:35:00|756.5|755.9|757.5|756.9|757.8|757.2|756.4|755.8|96
1634892000000|2021-10-22 08:40:00|757.4|756.8|756.8|756.2|757.5|756.9|756.8|756.2|22
1634892300000|2021-10-22 08:45:00|757|756.4|756.7|756.1|758.2|757.6|756.5|755.9|142
1634892600000|2021-10-22 08:50:00|756.3|755.7|757|756.4|757.1|756.5|755.9|755.3|51
1634892900000|2021-10-22 08:55:00|756.9|756.3|757.1|756.5|757.2|756.6|756.4|755.8|62
1634893200000|2021-10-22 09:00:00|757|756.4|757.4|756.8|757.8|757.2|757|756.4|14
1634893500000|2021-10-22 09:05:00|757.3|756.7|757.4|756.8|757.4|756.8|757.1|756.5|8
1634893800000|2021-10-22 09:10:00|757.3|756.7|756.5|755.9|757.3|756.7|756.5|755.9|45
1634894100000|2021-10-22 09:15:00|756.4|755.8|756.4|755.8|756.5|755.9|756.3|755.7|65
1634894400000|2021-10-22 09:20:00|756.3|755.7|756.3|755.7|756.4|755.8|756.3|755.7|18
1634894700000|2021-10-22 09:25:00|756.2|755.6|755.8|755.2|756.3|755.7|755.5|754.9|19
1634895000000|2021-10-22 09:30:00|755.7|755.1|755.8|755.2|755.8|755.2|755.5|754.9|10
1634895300000|2021-10-22 09:35:00|755.7|755.1|756.2|755.6|756.3|755.7|755.7|755.1|123
1634895600000|2021-10-22 09:40:00|756|755.4|757.8|757.2|757.8|757.2|756|755.4|226
1634895900000|2021-10-22 09:45:00|757.7|757.1|757.2|756.6|757.8|757.2|757.2|756.6|40
1634896200000|2021-10-22 09:50:00|757.3|756.7|756.9|756.3|757.4|756.8|756.9|756.3|8
1634896500000|2021-10-22 09:55:00|757|756.4|757|756.4|757.2|756.6|756.8|756.2|23
1634896800000|2021-10-22 10:00:00|757.3|756.7|757|756.4|757.3|756.7|757|756.4|14
1634897100000|2021-10-22 10:05:00|757.1|756.5|757.7|757.1|758.4|757.8|757|756.4|257
1634897400000|2021-10-22 10:10:00|757.8|757.2|758|757.4|758.1|757.5|757.6|757|56
1634897700000|2021-10-22 10:15:00|757.9|757.3|757.8|757.2|757.9|757.3|757.6|757|113
1634898000000|2021-10-22 10:20:00|757.7|757.1|757.8|757.2|758.2|757.6|757.6|757|36
1634898300000|2021-10-22 10:25:00|757.9|757.3|757.4|756.8|757.9|757.3|757.2|756.6|34
1634898600000|2021-10-22 10:30:00|757.1|756.5|757.4|756.8|757.4|756.8|756.9|756.3|97
1634898900000|2021-10-22 10:35:00|757.3|756.7|757|756.4|757.4|756.8|756.8|756.2|42
1634899200000|2021-10-22 10:40:00|757.2|756.6|757.3|756.7|757.3|756.7|757|756.4|10
1634899500000|2021-10-22 10:45:00|757.2|756.6|757.6|757|757.6|757|757|756.4|8
1634899800000|2021-10-22 10:50:00|757.5|756.9|757.8|757.2|757.9|757.3|757.4|756.8|37
1634900100000|2021-10-22 10:55:00|757.6|757|757.3|756.7|757.7|757.1|757.1|756.5|35
1634900400000|2021-10-22 11:00:00|757.1|756.5|757.3|756.7|757.3|756.7|757|756.4|31
1634900700000|2021-10-22 11:05:00|757.5|756.9|757.6|757|757.8|757.2|757.2|756.6|33
1634901000000|2021-10-22 11:10:00|757.5|756.9|757.7|757.1|757.8|757.2|757.5|756.9|34
1634901300000|2021-10-22 11:15:00|757.6|757|758.1|757.5|758.4|757.8|757.5|756.9|74
1634901600000|2021-10-22 11:20:00|758|757.4|757.7|757.1|758|757.4|757.6|757|57
1634901900000|2021-10-22 11:25:00|757.6|757|757.4|756.8|757.6|757|757.1|756.5|23
1634902200000|2021-10-22 11:30:00|757.2|756.6|756.9|756.3|757.4|756.8|756.7|756.1|60
1634902500000|2021-10-22 11:35:00|757|756.4|757.4|756.8|757.8|757.2|756.9|756.3|78
1634902800000|2021-10-22 11:40:00|757.1|756.5|757.2|756.6|757.5|756.9|757.1|756.5|22
1634903100000|2021-10-22 11:45:00|757.3|756.7|757.2|756.6|757.6|757|757.1|756.5|15
1634903400000|2021-10-22 11:50:00|757.4|756.8|758|757.4|758.1|757.5|757.4|756.8|33
1634903700000|2021-10-22 11:55:00|758.1|757.5|757.7|757.1|758.1|757.5|757.6|757|17
1634904000000|2021-10-22 12:00:00|757.9|757.3|757.2|756.6|757.9|757.3|757.2|756.6|107
1634904300000|2021-10-22 12:05:00|757.1|756.5|756.9|756.3|757.2|756.6|756.5|755.9|83
1634904600000|2021-10-22 12:10:00|757|756.4|757.1|756.5|757.1|756.5|756.6|756|66
1634904900000|2021-10-22 12:15:00|757|756.4|758.1|757.5|758.2|757.6|757|756.4|69
1634905200000|2021-10-22 12:20:00|758|757.4|757.4|756.8|758.1|757.5|757.4|756.8|65
1634905500000|2021-10-22 12:25:00|757.3|756.7|756.2|755.6|757.4|756.8|756.2|755.6|281
1634905800000|2021-10-22 12:30:00|756.1|755.5|756.6|756|756.6|756|756|755.4|89
1634906100000|2021-10-22 12:35:00|756.5|755.9|757|756.4|757.2|756.6|756.4|755.8|43
1634906400000|2021-10-22 12:40:00|756.9|756.3|756.7|756.1|757.2|756.6|756.5|755.9|80
1634909400000|2021-10-22 13:30:00|757|756.4|758.2|757.6|758.5|757.9|755.3|754.7|1097
1634909700000|2021-10-22 13:35:00|758|757.4|758.7|758.1|758.7|758.1|756.8|756.2|524
1634910000000|2021-10-22 13:40:00|758.5|757.9|761.9|761.3|761.9|761.3|758.5|757.9|862
1634910300000|2021-10-22 13:45:00|762.1|761.5|763.8|763.2|764.2|763.6|762.1|761.5|916
1634910600000|2021-10-22 13:50:00|763.7|763.1|762.9|762.3|764|763.4|762.6|762|795
1634910900000|2021-10-22 13:55:00|762.8|762.2|764.6|764|764.8|764.2|762.8|762.2|564
1634911200000|2021-10-22 14:00:00|764.8|764.2|763.1|762.5|765.1|764.5|762.8|762.2|1247
1634911500000|2021-10-22 14:05:00|763.2|762.6|763.6|763|763.8|763.2|762.7|762.1|637
1634911800000|2021-10-22 14:10:00|763.8|763.2|763.9|763.3|764.8|764.2|763.4|762.8|333
1634912100000|2021-10-22 14:15:00|764.1|763.5|765.5|764.9|765.8|765.2|763.9|763.3|1061
1634912400000|2021-10-22 14:20:00|765.6|765|765.8|765.2|766.1|765.5|765.2|764.6|514
1634912700000|2021-10-22 14:25:00|765.9|765.3|763.9|763.3|766.1|765.5|763.8|763.2|701
1634913000000|2021-10-22 14:30:00|764.1|763.5|765.4|764.8|766|765.4|764.1|763.5|520
1634913300000|2021-10-22 14:35:00|765.2|764.6|764.3|763.7|765.7|765.1|764.2|763.6|417
1634913600000|2021-10-22 14:40:00|764.4|763.8|765.7|765.1|766.1|765.5|763.9|763.3|871
1634913900000|2021-10-22 14:45:00|765.8|765.2|765.7|765.1|766.4|765.8|765.5|764.9|561
1634914200000|2021-10-22 14:50:00|765.8|765.2|765.7|765.1|766|765.4|765.2|764.6|223
1634914500000|2021-10-22 14:55:00|765.8|765.2|765.4|764.8|765.9|765.3|765|764.4|243
1634914800000|2021-10-22 15:00:00|765.2|764.6|765.7|765.1|765.9|765.3|764.9|764.3|291
1634915100000|2021-10-22 15:05:00|765.5|764.9|765.2|764.6|765.7|765.1|765.2|764.6|295
1634915400000|2021-10-22 15:10:00|765|764.4|764.9|764.3|765.4|764.8|764.2|763.6|278
1634915700000|2021-10-22 15:15:00|765|764.4|763.5|762.9|765.2|764.6|763.2|762.6|398
1634916000000|2021-10-22 15:20:00|763.6|763|763.2|762.6|763.8|763.2|763|762.4|316
1634916300000|2021-10-22 15:25:00|763.4|762.8|763.2|762.6|763.7|763.1|762.9|762.3|260
1634916600000|2021-10-22 15:30:00|763.3|762.7|761.1|760.5|763.4|762.8|760.9|760.3|527
1634916900000|2021-10-22 15:35:00|761|760.4|760.6|760|761.3|760.7|760.4|759.8|352
1634917200000|2021-10-22 15:40:00|760.4|759.8|760.1|759.5|761.1|760.5|759.6|759|313
1634917500000|2021-10-22 15:45:00|760|759.4|760.2|759.6|761.1|760.5|759.9|759.3|364
1634917800000|2021-10-22 15:50:00|760.3|759.7|760.3|759.7|760.8|760.2|760.1|759.5|187
1634918100000|2021-10-22 15:55:00|760.4|759.8|760.8|760.2|760.8|760.2|760.1|759.5|175
1634918400000|2021-10-22 16:00:00|761|760.4|761.7|761.1|761.7|761.1|760.4|759.8|347
1634918700000|2021-10-22 16:05:00|761.9|761.3|761|760.4|761.9|761.3|760.9|760.3|177
1634919000000|2021-10-22 16:10:00|761.1|760.5|761.4|760.8|761.7|761.1|760.9|760.3|174
1634919300000|2021-10-22 16:15:00|761.2|760.6|760.9|760.3|761.3|760.7|760.4|759.8|185
1634919600000|2021-10-22 16:20:00|761|760.4|760.7|760.1|761|760.4|760.7|760.1|66
1634919900000|2021-10-22 16:25:00|760.8|760.2|760.3|759.7|760.8|760.2|760|759.4|141
1634920200000|2021-10-22 16:30:00|760.4|759.8|759.3|758.7|760.4|759.8|758.3|757.7|278
1634920500000|2021-10-22 16:35:00|759.4|758.8|759.8|759.2|760.3|759.7|759.3|758.7|149
1634920800000|2021-10-22 16:40:00|759.9|759.3|759.6|759|760|759.4|759.3|758.7|136
1634921100000|2021-10-22 16:45:00|759.4|758.8|759.6|759|759.8|759.2|759.3|758.7|80
1634921400000|2021-10-22 16:50:00|759.3|758.7|759.6|759|759.6|759|758.9|758.3|140
1634921700000|2021-10-22 16:55:00|759.8|759.2|759.6|759|759.8|759.2|759.3|758.7|61
1634922000000|2021-10-22 17:00:00|759.8|759.2|760.1|759.5|760.5|759.9|759.6|759|121
1634922300000|2021-10-22 17:05:00|760|759.4|760.4|759.8|760.6|760|759.9|759.3|69
1634922600000|2021-10-22 17:10:00|760.5|759.9|761.4|760.8|761.4|760.8|760.4|759.8|225
1634922900000|2021-10-22 17:15:00|761.3|760.7|762.3|761.7|762.3|761.7|761.1|760.5|179
1634923200000|2021-10-22 17:20:00|762.2|761.6|763.5|762.9|763.6|763|762.2|761.6|222
1634923500000|2021-10-22 17:25:00|763.6|763|763.7|763.1|763.9|763.3|763.4|762.8|204
1634923800000|2021-10-22 17:30:00|763.6|763|763.7|763.1|763.9|763.3|763.6|763|206
1634924100000|2021-10-22 17:35:00|763.8|763.2|763.9|763.3|763.9|763.3|763.7|763.1|156
1634924400000|2021-10-22 17:40:00|763.8|763.2|763.9|763.3|763.9|763.3|763.7|763.1|171
1634924700000|2021-10-22 17:45:00|763.8|763.2|763.6|763|763.8|763.2|763.2|762.6|262
1634925000000|2021-10-22 17:50:00|763.5|762.9|762.3|761.7|763.7|763.1|762.3|761.7|278
1634925300000|2021-10-22 17:55:00|762.4|761.8|761.7|761.1|762.6|762|761.7|761.1|321
1634925600000|2021-10-22 18:00:00|761.8|761.2|762.1|761.5|762.4|761.8|761.7|761.1|464
1634925900000|2021-10-22 18:05:00|762.3|761.7|763.6|763|763.7|763.1|762.2|761.6|529
1634926200000|2021-10-22 18:10:00|763.5|762.9|763.1|762.5|764.8|764.2|762.7|762.1|1896
1634926500000|2021-10-22 18:15:00|763.3|762.7|765.2|764.6|765.5|764.9|763.2|762.6|874
1635120000000|2021-10-25 00:00:00|765.7|765.1|762.3|761.7|765.7|765.1|762.2|761.6|363
1635120300000|2021-10-25 00:05:00|762.2|761.6|761.9|761.3|762.8|762.2|761.5|760.9|129
1635120600000|2021-10-25 00:10:00|762.2|761.6|762.4|761.8|763|762.4|762.2|761.6|73
1635120900000|2021-10-25 00:15:00|762.2|761.6|761.7|761.1|762.6|762|761.7|761.1|55
1635121200000|2021-10-25 00:20:00|761.4|760.8|761.6|761|761.9|761.3|760.9|760.3|72
1635121500000|2021-10-25 00:25:00|761.5|760.9|761.9|761.3|762.2|761.6|761.3|760.7|36
1635121800000|2021-10-25 00:30:00|762.1|761.5|762.1|761.5|762.2|761.6|761.8|761.2|22
1635122100000|2021-10-25 00:35:00|761.9|761.3|761.7|761.1|762.2|761.6|761.7|761.1|12
1635122400000|2021-10-25 00:40:00|761.8|761.2|761.7|761.1|761.9|761.3|761.4|760.8|23
1635122700000|2021-10-25 00:45:00|761.9|761.3|761.4|760.8|761.9|761.3|761.2|760.6|28
1635123000000|2021-10-25 00:50:00|761.5|760.9|761.7|761.1|761.7|761.1|761.4|760.8|18
1635123300000|2021-10-25 00:55:00|761.8|761.2|762.2|761.6|762.6|762|761.8|761.2|21
1635123600000|2021-10-25 01:00:00|762.1|761.5|763.7|763.1|763.7|763.1|761.9|761.3|46
1635123900000|2021-10-25 01:05:00|763.5|762.9|763.9|763.3|764.1|763.5|763.4|762.8|52
1635124200000|2021-10-25 01:10:00|763.8|763.2|764.4|763.8|764.4|763.8|763.7|763.1|24
1635124500000|2021-10-25 01:15:00|764.3|763.7|764.4|763.8|764.5|763.9|764.2|763.6|24
1635124800000|2021-10-25 01:20:00|764.6|764|763.7|763.1|764.9|764.3|763.4|762.8|85
1635125100000|2021-10-25 01:25:00|763.8|763.2|765.2|764.6|765.2|764.6|763.8|763.2|49
1635125400000|2021-10-25 01:30:00|765.1|764.5|764.9|764.3|765.3|764.7|764.8|764.2|13
1635125700000|2021-10-25 01:35:00|764.8|764.2|764.8|764.2|764.8|764.2|764.4|763.8|13
1635126000000|2021-10-25 01:40:00|764.7|764.1|764.9|764.3|765.1|764.5|764.7|764.1|8
1635126300000|2021-10-25 01:45:00|765|764.4|764.7|764.1|765|764.4|764.7|764.1|13
1635126600000|2021-10-25 01:50:00|764.6|764|764.1|763.5|764.6|764|763.6|763|30
1635126900000|2021-10-25 01:55:00|764.2|763.6|764.7|764.1|764.7|764.1|764.2|763.6|13
1635127200000|2021-10-25 02:00:00|764.6|764|764.6|764|764.7|764.1|764.4|763.8|5
1635127500000|2021-10-25 02:05:00|764.4|763.8|764.3|763.7|764.4|763.8|764.2|763.6|2
1635127800000|2021-10-25 02:10:00|764.2|763.6|765.1|764.5|765.2|764.6|764.2|763.6|40
1635128100000|2021-10-25 02:15:00|765.2|764.6|765.4|764.8|765.6|765|765.2|764.6|29
1635128400000|2021-10-25 02:20:00|||||||||8
1635128700000|2021-10-25 02:25:00|765.3|764.7|765.2|764.6|765.3|764.7|765.1|764.5|9
1635129000000|2021-10-25 02:30:00|765.3|764.7|765.2|764.6|765.4|764.8|765.1|764.5|2
1635129300000|2021-10-25 02:35:00|||||||||5
1635129600000|2021-10-25 02:40:00|||||||||7
1635129900000|2021-10-25 02:45:00|765.4|764.8|765.4|764.8|765.6|765|765.4|764.8|18
1635130200000|2021-10-25 02:50:00|765.2|764.6|765.9|765.3|765.9|765.3|765.1|764.5|12
1635130500000|2021-10-25 02:55:00|765.8|765.2|766.1|765.5|766.1|765.5|765.7|765.1|21
1635130800000|2021-10-25 03:00:00|765.9|765.3|766.9|766.3|767|766.4|765.9|765.3|90
1635131100000|2021-10-25 03:05:00|766.7|766.1|768.2|767.6|768.2|767.6|766.7|766.1|163
1635131400000|2021-10-25 03:10:00|768.3|767.7|769|768.4|769|768.4|768.3|767.7|115
1635131700000|2021-10-25 03:15:00|769.1|768.5|768.9|768.3|769.3|768.7|768.9|768.3|506
1635132000000|2021-10-25 03:20:00|768.8|768.2|768.6|768|768.9|768.3|768.3|767.7|43
1635132300000|2021-10-25 03:25:00|768.7|768.1|767.9|767.3|768.7|768.1|767.6|767|48
1635132600000|2021-10-25 03:30:00|767.8|767.2|768.1|767.5|768.4|767.8|767.8|767.2|24
1635132900000|2021-10-25 03:35:00|768.2|767.6|767.9|767.3|768.2|767.6|767.9|767.3|10
1635133200000|2021-10-25 03:40:00|768|767.4|768|767.4|768.3|767.7|767.9|767.3|17
1635133500000|2021-10-25 03:45:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1635133800000|2021-10-25 03:50:00|768.3|767.7|768.3|767.7|768.4|767.8|768.1|767.5|522
1635134100000|2021-10-25 03:55:00|768.4|767.8|768.1|767.5|768.4|767.8|768.1|767.5|18
1635134400000|2021-10-25 04:00:00|768.2|767.6|768.2|767.6|768.3|767.7|768.1|767.5|5
1635134700000|2021-10-25 04:05:00|768.1|767.5|768.4|767.8|768.5|767.9|768.1|767.5|9
1635135000000|2021-10-25 04:10:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|2
1635135300000|2021-10-25 04:15:00|768.3|767.7|768.2|767.6|768.3|767.7|768.1|767.5|16
1635135600000|2021-10-25 04:20:00|768.1|767.5|767.8|767.2|768.1|767.5|767.7|767.1|12
1635135900000|2021-10-25 04:25:00|767.9|767.3|767.9|767.3|767.9|767.3|767.6|767|8
1635136200000|2021-10-25 04:30:00|767.6|767|767.6|767|767.9|767.3|767.6|767|9
1635136500000|2021-10-25 04:35:00|767.8|767.2|768|767.4|768|767.4|767.6|767|405
1635136800000|2021-10-25 04:40:00|767.8|767.2|768.2|767.6|768.2|767.6|767.8|767.2|34
1635137100000|2021-10-25 04:45:00|768.4|767.8|768.5|767.9|768.5|767.9|768.2|767.6|14
1635137400000|2021-10-25 04:50:00|768.6|768|769.2|768.6|769.2|768.6|768.6|768|12
1635137700000|2021-10-25 04:55:00|769.4|768.8|769.4|768.8|769.4|768.8|769.2|768.6|21
1635138000000|2021-10-25 05:00:00|769.3|768.7|769.7|769.1|769.8|769.2|769.3|768.7|30
1635138300000|2021-10-25 05:05:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|13
1635138600000|2021-10-25 05:10:00|769.5|768.9|770|769.4|770.1|769.5|769.5|768.9|13
1635138900000|2021-10-25 05:15:00|770.1|769.5|769.5|768.9|770.1|769.5|769.5|768.9|38
1635139200000|2021-10-25 05:20:00|769.6|769|769.5|768.9|769.7|769.1|769.5|768.9|13
1635139500000|2021-10-25 05:25:00|||||||||10
1635139800000|2021-10-25 05:30:00|769.4|768.8|769.7|769.1|769.7|769.1|769.4|768.8|11
1635140100000|2021-10-25 05:35:00|||||||||5
1635140400000|2021-10-25 05:40:00|769.9|769.3|769.5|768.9|769.9|769.3|769.5|768.9|10
1635140700000|2021-10-25 05:45:00|769.2|768.6|769.2|768.6|769.4|768.8|769.2|768.6|7
1635141000000|2021-10-25 05:50:00|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|26
1635141300000|2021-10-25 05:55:00|769.3|768.7|769|768.4|769.3|768.7|768.7|768.1|18
1635141600000|2021-10-25 06:00:00|769.1|768.5|769|768.4|769.3|768.7|769|768.4|27
1635141900000|2021-10-25 06:05:00|769.1|768.5|769.2|768.6|769.2|768.6|769|768.4|4
1635142200000|2021-10-25 06:10:00|769.3|768.7|769|768.4|769.3|768.7|769|768.4|30
1635142500000|2021-10-25 06:15:00|769.1|768.5|768.7|768.1|769.1|768.5|768.7|768.1|14
1635142800000|2021-10-25 06:20:00|768.8|768.2|769|768.4|769|768.4|768.7|768.1|10
1635143100000|2021-10-25 06:25:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|9
1635143400000|2021-10-25 06:30:00|768.7|768.1|768.7|768.1|768.9|768.3|768.7|768.1|20
1635143700000|2021-10-25 06:35:00|768.9|768.3|768.4|767.8|768.9|768.3|768.2|767.6|20
1635144000000|2021-10-25 06:40:00|768.2|767.6|768.2|767.6|768.4|767.8|768.2|767.6|11
1635144300000|2021-10-25 06:45:00|768.3|767.7|768|767.4|768.3|767.7|768|767.4|16
1635144600000|2021-10-25 06:50:00|768.1|767.5|768.2|767.6|768.3|767.7|767.9|767.3|63
1635144900000|2021-10-25 06:55:00|768.1|767.5|768.3|767.7|768.4|767.8|768.1|767.5|14
1635145200000|2021-10-25 07:00:00|768.4|767.8|768.1|767.5|768.4|767.8|768.1|767.5|16
1635145500000|2021-10-25 07:05:00|767.7|767.1|768.5|767.9|768.5|767.9|767.7|767.1|58
1635145800000|2021-10-25 07:10:00|768.4|767.8|767|766.4|768.4|767.8|767|766.4|37
1635146100000|2021-10-25 07:15:00|767.1|766.5|766.7|766.1|767.2|766.6|766.6|766|27
1635146400000|2021-10-25 07:20:00|766.6|766|766.7|766.1|766.7|766.1|766.5|765.9|5
1635146700000|2021-10-25 07:25:00|767|766.4|767.5|766.9|767.5|766.9|767|766.4|15
1635147000000|2021-10-25 07:30:00|767|766.4|767.5|766.9|767.5|766.9|767|766.4|19
1635147300000|2021-10-25 07:35:00|767.7|767.1|767.4|766.8|767.7|767.1|767.4|766.8|19
1635147600000|2021-10-25 07:40:00|767.5|766.9|769|768.4|769.2|768.6|767.5|766.9|94
1635147900000|2021-10-25 07:45:00|769.1|768.5|769|768.4|769.2|768.6|769|768.4|6
1635148200000|2021-10-25 07:50:00|768.7|768.1|769|768.4|769.2|768.6|768.7|768.1|9
1635148500000|2021-10-25 07:55:00|768.9|768.3|769.2|768.6|769.3|768.7|768.7|768.1|49
1635148800000|2021-10-25 08:00:00|769.1|768.5|769.9|769.3|770.1|769.5|769.1|768.5|26
1635149100000|2021-10-25 08:05:00|770|769.4|771.7|771.1|772.4|771.8|770|769.4|91
1635149400000|2021-10-25 08:10:00|772|771.4|773.1|772.5|773.9|773.3|772|771.4|125
1635149700000|2021-10-25 08:15:00|773.2|772.6|773.3|772.7|773.3|772.7|772.9|772.3|36
1635150000000|2021-10-25 08:20:00|773.2|772.6|772.7|772.1|773.4|772.8|772.7|772.1|61
1635150300000|2021-10-25 08:25:00|772.5|771.9|771.7|771.1|772.7|772.1|771.7|771.1|104
1635150600000|2021-10-25 08:30:00|771.8|771.2|771.5|770.9|772|771.4|771.3|770.7|36
1635150900000|2021-10-25 08:35:00|771.4|770.8|771.7|771.1|771.7|771.1|771.2|770.6|40
1635151200000|2021-10-25 08:40:00|772|771.4|772.2|771.6|772.2|771.6|771.7|771.1|27
1635151500000|2021-10-25 08:45:00|772.5|771.9|771.2|770.6|772.5|771.9|771.2|770.6|51
1635151800000|2021-10-25 08:50:00|771|770.4|771.5|770.9|771.5|770.9|770.7|770.1|29
1635152100000|2021-10-25 08:55:00|771.7|771.1|771|770.4|771.7|771.1|771|770.4|93
1635152400000|2021-10-25 09:00:00|771.1|770.5|770.9|770.3|771.4|770.8|770.4|769.8|55
1635152700000|2021-10-25 09:05:00|770.7|770.1|770.2|769.6|770.7|770.1|769.9|769.3|38
1635153000000|2021-10-25 09:10:00|770.1|769.5|770.2|769.6|770.3|769.7|769|768.4|111
1635153300000|2021-10-25 09:15:00|770.3|769.7|769.7|769.1|770.5|769.9|769.4|768.8|26
1635153600000|2021-10-25 09:20:00|769.5|768.9|769.5|768.9|770|769.4|769.2|768.6|36
1635153900000|2021-10-25 09:25:00|769.6|769|770|769.4|770|769.4|769.1|768.5|27
1635154200000|2021-10-25 09:30:00|769.7|769.1|769.7|769.1|770|769.4|769.4|768.8|25
1635154500000|2021-10-25 09:35:00|769.8|769.2|769.7|769.1|770.2|769.6|769.6|769|40
1635154800000|2021-10-25 09:40:00|770|769.4|770.5|769.9|771.1|770.5|769.8|769.2|58
1635155100000|2021-10-25 09:45:00|770.7|770.1|770.4|769.8|770.7|770.1|770.1|769.5|25
1635155400000|2021-10-25 09:50:00|770.3|769.7|770.2|769.6|770.6|770|770.1|769.5|13
1635155700000|2021-10-25 09:55:00|770.3|769.7|770.4|769.8|770.5|769.9|769.8|769.2|29
1635156000000|2021-10-25 10:00:00|770.3|769.7|769.9|769.3|770.3|769.7|769.8|769.2|22
1635156300000|2021-10-25 10:05:00|769.8|769.2|769.7|769.1|769.9|769.3|769.6|769|33
1635156600000|2021-10-25 10:10:00|769.8|769.2|770.4|769.8|770.4|769.8|769.6|769|24
1635156900000|2021-10-25 10:15:00|770.5|769.9|770.1|769.5|770.5|769.9|770.1|769.5|25
1635157200000|2021-10-25 10:20:00|770.2|769.6|770.2|769.6|770.3|769.7|770.2|769.6|4
1635157500000|2021-10-25 10:25:00|770.1|769.5|770.4|769.8|770.5|769.9|770.1|769.5|11
1635157800000|2021-10-25 10:30:00|771|770.4|770.8|770.2|771.1|770.5|770.4|769.8|24
1635158100000|2021-10-25 10:35:00|770.9|770.3|770.8|770.2|770.9|770.3|770.7|770.1|8
1635158400000|2021-10-25 10:40:00|770.7|770.1|770.7|770.1|770.7|770.1|770.2|769.6|12
1635158700000|2021-10-25 10:45:00|770.4|769.8|770.2|769.6|770.4|769.8|770.1|769.5|13
1635159000000|2021-10-25 10:50:00|770.3|769.7|770.4|769.8|770.4|769.8|770.1|769.5|12
1635159300000|2021-10-25 10:55:00|770.7|770.1|770.2|769.6|771.1|770.5|770.2|769.6|37
1635159600000|2021-10-25 11:00:00|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|4
1635159900000|2021-10-25 11:05:00|770.7|770.1|770.8|770.2|770.8|770.2|770.6|770|29
1635160200000|2021-10-25 11:10:00|770.7|770.1|770.8|770.2|771.2|770.6|770.6|770|196
1635160500000|2021-10-25 11:15:00|771.1|770.5|771.8|771.2|771.8|771.2|770.8|770.2|55
1635160800000|2021-10-25 11:20:00|771.6|771|771.9|771.3|772.1|771.5|771.2|770.6|68
1635161100000|2021-10-25 11:25:00|771.8|771.2|771.7|771.1|772.3|771.7|771.4|770.8|51
1635161400000|2021-10-25 11:30:00|771.9|771.3|771.9|771.3|772.2|771.6|771.9|771.3|42
1635161700000|2021-10-25 11:35:00|772|771.4|771.9|771.3|772.1|771.5|771.6|771|34
1635162000000|2021-10-25 11:40:00|771.8|771.2|771.9|771.3|771.9|771.3|771.4|770.8|50
1635162300000|2021-10-25 11:45:00|771.8|771.2|771.5|770.9|771.9|771.3|771.3|770.7|79
1635162600000|2021-10-25 11:50:00|771.4|770.8|771.4|770.8|771.7|771.1|771.3|770.7|34
1635162900000|2021-10-25 11:55:00|771.3|770.7|772.1|771.5|772.1|771.5|771.3|770.7|32
1635163200000|2021-10-25 12:00:00|772|771.4|772.3|771.7|772.3|771.7|771.4|770.8|78
1635163500000|2021-10-25 12:05:00|772.2|771.6|772.1|771.5|772.3|771.7|772|771.4|42
1635163800000|2021-10-25 12:10:00|772.2|771.6|773.2|772.6|773.3|772.7|772.2|771.6|100
1635164100000|2021-10-25 12:15:00|773.3|772.7|773.4|772.8|773.4|772.8|772.7|772.1|68
1635164400000|2021-10-25 12:20:00|773.3|772.7|773.3|772.7|773.5|772.9|772.9|772.3|104
1635164700000|2021-10-25 12:25:00|773.2|772.6|773.4|772.8|773.4|772.8|773|772.4|34
1635165000000|2021-10-25 12:30:00|773.2|772.6|772.3|771.7|773.3|772.7|772.2|771.6|89
1635165300000|2021-10-25 12:35:00|772.2|771.6|771.4|770.8|772.2|771.6|771.3|770.7|40
1635165600000|2021-10-25 12:40:00|771.2|770.6|771.1|770.1|771.7|771.1|771.1|770.1|57
1635168600000|2021-10-25 13:30:00|771.8|771.2|770.8|770.2|772.9|772.3|768.3|767.7|1697
1635168900000|2021-10-25 13:35:00|770.6|770|769.2|768.6|770.6|770|767.9|767.3|631
1635169200000|2021-10-25 13:40:00|768.9|768.3|765.7|765.1|769.1|768.5|765|764.4|1010
1635169500000|2021-10-25 13:45:00|765.4|764.8|764.5|763.9|766.2|765.6|763.1|762.5|1187
1635169800000|2021-10-25 13:50:00|764.4|763.8|765.7|765.1|765.8|765.2|763.7|763.1|688
1635170100000|2021-10-25 13:55:00|765.5|764.9|764.4|763.8|765.7|765.1|763.7|763.1|193
1635170400000|2021-10-25 14:00:00|764.5|763.9|765.4|764.8|766.2|765.6|764.5|763.9|389
1635170700000|2021-10-25 14:05:00|765.2|764.6|766.4|765.8|766.7|766.1|764.4|763.8|271
1635171000000|2021-10-25 14:10:00|766.3|765.7|766|765.4|766.5|765.9|765.7|765.1|212
1635171300000|2021-10-25 14:15:00|766.2|765.6|766.2|765.6|767.2|766.6|766|765.4|224
1635171600000|2021-10-25 14:20:00|766|765.4|769.2|768.6|769.2|768.6|766|765.4|290
1635171900000|2021-10-25 14:25:00|769.4|768.8|769.7|769.1|770|769.4|768.1|767.5|292
1635172200000|2021-10-25 14:30:00|769.8|769.2|768.9|768.3|769.8|769.2|768|767.4|292
1635172500000|2021-10-25 14:35:00|768.8|768.2|768.1|767.5|769.1|768.5|767.7|767.1|261
1635172800000|2021-10-25 14:40:00|767.9|767.3|768.3|767.7|768.7|768.1|767.9|767.3|135
1635173100000|2021-10-25 14:45:00|768.7|768.1|767|766.4|768.7|768.1|766.4|765.8|354
1635173400000|2021-10-25 14:50:00|766.9|766.3|767.5|766.9|768|767.4|766.6|766|192
1635173700000|2021-10-25 14:55:00|767.7|767.1|768.5|767.9|768.8|768.2|767.4|766.8|259
1635174000000|2021-10-25 15:00:00|768.6|768|768.7|768.1|768.9|768.3|767.8|767.2|183
1635174300000|2021-10-25 15:05:00|768.6|768|768.5|767.9|768.9|768.3|768.4|767.8|99
1635174600000|2021-10-25 15:10:00|768.6|768|769.2|768.6|769.3|768.7|768.6|768|152
1635174900000|2021-10-25 15:15:00|769.1|768.5|766|765.4|769.2|768.6|766|765.4|304
1635175200000|2021-10-25 15:20:00|766.1|765.5|765.8|765.2|766.1|765.5|765.7|765.1|280
1635175500000|2021-10-25 15:25:00|765.9|765.3|765.9|765.3|766|765.4|765.4|764.8|135
1635175800000|2021-10-25 15:30:00|766|765.4|765.7|765.1|766.4|765.8|765.5|764.9|207
1635176100000|2021-10-25 15:35:00|765.5|764.9|766.5|765.9|766.8|766.2|765.5|764.9|226
1635176400000|2021-10-25 15:40:00|766.6|766|766.5|765.9|766.8|766.2|766.3|765.7|89
1635176700000|2021-10-25 15:45:00|766.6|766|766.2|765.6|766.8|766.2|766|765.4|402
1635177000000|2021-10-25 15:50:00|766.4|765.8|765.9|765.3|766.4|765.8|765.7|765.1|144
1635177300000|2021-10-25 15:55:00|766|765.4|766.7|766.1|766.7|766.1|765.7|765.1|176
1635177600000|2021-10-25 16:00:00|766.6|766|766.4|765.8|766.6|766|766.2|765.6|200
1635177900000|2021-10-25 16:05:00|766.3|765.7|766.7|766.1|766.7|766.1|766.3|765.7|95
1635178200000|2021-10-25 16:10:00|766.6|766|765.7|765.1|766.8|766.2|765.5|764.9|88
1635178500000|2021-10-25 16:15:00|765.8|765.2|764.9|764.3|766.2|765.6|764.9|764.3|431
1635178800000|2021-10-25 16:20:00|764.7|764.1|764.1|763.5|764.9|764.3|763.9|763.3|529
1635179100000|2021-10-25 16:25:00|764.2|763.6|765.2|764.6|765.7|765.1|764.1|763.5|170
1635179400000|2021-10-25 16:30:00|765.1|764.5|764.6|764|765.1|764.5|764.2|763.6|185
1635179700000|2021-10-25 16:35:00|764.4|763.8|764.9|764.3|764.9|764.3|764.4|763.8|80
1635180000000|2021-10-25 16:40:00|764.8|764.2|764.2|763.6|765.2|764.6|764|763.4|130
1635180300000|2021-10-25 16:45:00|764.1|763.5|764.7|764.1|764.9|764.3|764.1|763.5|131
1635180600000|2021-10-25 16:50:00|764.6|764|764.9|764.3|764.9|764.3|764.4|763.8|171
1635180900000|2021-10-25 16:55:00|764.8|764.2|765.6|765|765.7|765.1|764.6|764|174
1635181200000|2021-10-25 17:00:00|765.5|764.9|766|765.4|766.2|765.6|765.5|764.9|137
1635181500000|2021-10-25 17:05:00|765.9|765.3|765.9|765.3|766|765.4|765.7|765.1|96
1635181800000|2021-10-25 17:10:00|765.8|765.2|766.8|766.2|767.2|766.6|765.8|765.2|170
1635182100000|2021-10-25 17:15:00|766.9|766.3|767.2|766.6|767.3|766.7|766.8|766.2|131
1635182400000|2021-10-25 17:20:00|767.1|766.5|767.2|766.6|767.4|766.8|766.9|766.3|136
1635182700000|2021-10-25 17:25:00|767.1|766.5|767.3|766.7|767.5|766.9|767.1|766.5|58
1635183000000|2021-10-25 17:30:00|767.4|766.8|767.4|766.8|767.8|767.2|767.3|766.7|106
1635183300000|2021-10-25 17:35:00|767.3|766.7|767.1|766.5|767.8|767.2|767.1|766.5|99
1635183600000|2021-10-25 17:40:00|767|766.4|766.7|766.1|767|766.4|766.6|766|139
1635183900000|2021-10-25 17:45:00|766.8|766.2|767.1|766.5|767.2|766.6|766.6|766|132
1635184200000|2021-10-25 17:50:00|767.2|766.6|767.3|766.7|767.8|767.2|767.2|766.6|200
1635184500000|2021-10-25 17:55:00|767.1|766.5|767.3|766.7|767.5|766.9|767.1|766.5|251
1635184800000|2021-10-25 18:00:00|767.1|766.5|767.3|766.7|767.8|767.2|767.1|766.5|277
1635185100000|2021-10-25 18:05:00|767.2|766.6|766.9|766.3|767.7|767.1|766.7|766.1|483
1635185400000|2021-10-25 18:10:00|766.8|766.2|767.9|767.3|768.1|767.5|766.2|765.6|1560
1635185700000|2021-10-25 18:15:00|768|767.4|768.4|767.8|768.7|768.1|767.4|766.8|392
1635206400000|2021-10-26 00:00:00|770.5|769.9|770.9|770.3|772.4|771.8|769.8|769.2|393
1635206700000|2021-10-26 00:05:00|770.6|770|770.5|769.9|770.9|770.3|770.2|769.6|127
1635207000000|2021-10-26 00:10:00|770.3|769.7|769.6|769|770.3|769.7|769.6|769|41
1635207300000|2021-10-26 00:15:00|769.5|768.9|769.5|768.9|769.9|769.3|769.4|768.8|24
1635207600000|2021-10-26 00:20:00|769.6|769|769.4|768.8|769.8|769.2|769.4|768.8|21
1635207900000|2021-10-26 00:25:00|769.3|768.7|769|768.4|769.3|768.7|769|768.4|13
1635208200000|2021-10-26 00:30:00|768.8|768.2|769.3|768.7|769.3|768.7|768.8|768.2|23
1635208500000|2021-10-26 00:35:00|||||||||1
1635208800000|2021-10-26 00:40:00|769.5|768.9|769.7|769.1|769.7|769.1|769.4|768.8|15
1635209100000|2021-10-26 00:45:00|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|8
1635209400000|2021-10-26 00:50:00|769.9|769.3|770.3|769.7|770.3|769.7|769.9|769.3|13
1635209700000|2021-10-26 00:55:00|770.4|769.8|769.9|769.3|770.4|769.8|769.9|769.3|27
1635210000000|2021-10-26 01:00:00|770|769.4|769.8|769.2|770|769.4|769.5|768.9|22
1635210300000|2021-10-26 01:05:00|769.7|769.1|769.8|769.2|769.9|769.3|769.5|768.9|9
1635210600000|2021-10-26 01:10:00|769.9|769.3|770.1|769.5|770.1|769.5|769.8|769.2|4
1635210900000|2021-10-26 01:15:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|5
1635211200000|2021-10-26 01:20:00|770.2|769.6|769.6|769|770.2|769.6|769.6|769|20
1635211500000|2021-10-26 01:25:00|769.4|768.8|768.1|767.5|769.4|768.8|768.1|767.5|60
1635211800000|2021-10-26 01:30:00|768|767.4|767.6|767|768|767.4|767.6|767|11
1635212100000|2021-10-26 01:35:00|767.3|766.7|767.5|766.9|767.6|767|767.3|766.7|17
1635212400000|2021-10-26 01:40:00|767.4|766.8|766.6|766|767.6|767|766.5|765.9|38
1635212700000|2021-10-26 01:45:00|766.7|766.1|766.8|766.2|766.8|766.2|766.5|765.9|12
1635213000000|2021-10-26 01:50:00|766.6|766|767|766.4|767|766.4|766.6|766|13
1635213300000|2021-10-26 01:55:00|767.1|766.5|767.3|766.7|767.3|766.7|767|766.4|29
1635213600000|2021-10-26 02:00:00|767.2|766.6|767|766.4|767.2|766.6|767|766.4|4
1635213900000|2021-10-26 02:05:00|766.9|766.3|767.1|766.5|767.1|766.5|766.7|766.1|1
1635214200000|2021-10-26 02:10:00|767.3|766.7|767.5|766.9|767.6|767|767.3|766.7|19
1635214500000|2021-10-26 02:15:00|767.4|766.8|767.6|767|767.6|767|767.3|766.7|6
1635214800000|2021-10-26 02:20:00|767.7|767.1|767.4|766.8|767.8|767.2|767.4|766.8|4
1635215100000|2021-10-26 02:25:00|767.5|766.9|767.3|766.7|767.6|767|767.3|766.7|10
1635215400000|2021-10-26 02:30:00|767.4|766.8|767.4|766.8|767.4|766.8|767.3|766.7|3
1635215700000|2021-10-26 02:35:00|767.3|766.7|766.8|766.2|767.4|766.8|766.6|766|17
1635216000000|2021-10-26 02:40:00|766.9|766.3|766.3|765.7|766.9|766.3|766.3|765.7|36
1635216300000|2021-10-26 02:45:00|766.1|765.5|766.1|765.5|766.3|765.7|766|765.4|28
1635216600000|2021-10-26 02:50:00|766.3|765.7|766.3|765.7|766.3|765.7|766.1|765.5|10
1635216900000|2021-10-26 02:55:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|4
1635217200000|2021-10-26 03:00:00|766.4|765.8|766.3|765.7|766.6|766|766.3|765.7|7
1635217500000|2021-10-26 03:05:00|766.4|765.8|766.4|765.8|766.6|766|766.3|765.7|15
1635217800000|2021-10-26 03:10:00|766.5|765.9|766.5|765.9|766.6|766|766.4|765.8|4
1635218100000|2021-10-26 03:15:00|766.4|765.8|766.1|765.5|766.4|765.8|766.1|765.5|7
1635218400000|2021-10-26 03:20:00|766.2|765.6|766.3|765.7|766.3|765.7|766.1|765.5|3
1635218700000|2021-10-26 03:25:00|766.2|765.6|766.1|765.5|766.3|765.7|766.1|765.5|3
1635219000000|2021-10-26 03:30:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|6
1635219300000|2021-10-26 03:35:00|765.7|765.1|765.6|765|765.7|765.1|765.6|765|14
1635219600000|2021-10-26 03:40:00|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|3
1635219900000|2021-10-26 03:45:00|765.7|765.1|765.6|765|765.7|765.1|765.6|765|1
1635220200000|2021-10-26 03:50:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|4
1635220500000|2021-10-26 03:55:00|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|4
1635220800000|2021-10-26 04:00:00|765.7|765.1|765.7|765.1|765.7|765.1|765.6|765|4
1635221100000|2021-10-26 04:05:00|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|9
1635221400000|2021-10-26 04:10:00|766.3|765.7|766.1|765.5|766.3|765.7|766.1|765.5|18
1635221700000|2021-10-26 04:15:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|2
1635222000000|2021-10-26 04:20:00|766.2|765.6|766.3|765.7|766.3|765.7|766.1|765.5|10
1635222300000|2021-10-26 04:25:00|766.4|765.8|766.4|765.8|766.4|765.8|766.3|765.7|3
1635222600000|2021-10-26 04:30:00|766.6|766|767.1|766.5|767.1|766.5|766.6|766|18
1635222900000|2021-10-26 04:35:00|767|766.4|767|766.4|767.1|766.5|766.9|766.3|5
1635223200000|2021-10-26 04:40:00|766.9|766.3|766.8|766.2|767.1|766.5|766.7|766.1|7
1635223500000|2021-10-26 04:45:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|1
1635223800000|2021-10-26 04:50:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|15
1635224100000|2021-10-26 04:55:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|3
1635224400000|2021-10-26 05:00:00|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|2
1635224700000|2021-10-26 05:05:00|766.8|766.2|766.3|765.7|766.8|766.2|766.1|765.5|58
1635225000000|2021-10-26 05:10:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|2
1635225300000|2021-10-26 05:15:00|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|2
1635225600000|2021-10-26 05:20:00|||||||||2
1635225900000|2021-10-26 05:25:00|766.4|765.8|766.5|765.9|766.6|766|766.4|765.8|2
1635226200000|2021-10-26 05:30:00|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|2
1635226800000|2021-10-26 05:40:00|766.4|765.8|766.3|765.7|766.6|766|766.3|765.7|4
1635227100000|2021-10-26 05:45:00|766.4|765.8|766.5|765.9|766.5|765.9|766.3|765.7|0
1635227400000|2021-10-26 05:50:00|766.4|765.8|766.6|766|766.6|766|766.4|765.8|2
1635227700000|2021-10-26 05:55:00|766.8|766.2|765.9|765.3|766.8|766.2|765.9|765.3|18
1635228000000|2021-10-26 06:00:00|766|765.4|766.3|765.7|766.3|765.7|766|765.4|10
1635228300000|2021-10-26 06:05:00|766.2|765.6|766.5|765.9|766.5|765.9|766.2|765.6|13
1635228600000|2021-10-26 06:10:00|766.6|766|766.3|765.7|766.6|766|766.3|765.7|5
1635228900000|2021-10-26 06:15:00|766.4|765.8|766|765.4|766.5|765.9|766|765.4|22
1635229200000|2021-10-26 06:20:00|766.1|765.5|766|765.4|766.1|765.5|766|765.4|4
1635229500000|2021-10-26 06:25:00|766.1|765.5|765.7|765.1|766.1|765.5|765.6|765|15
1635229800000|2021-10-26 06:30:00|765.6|765|765.7|765.1|765.7|765.1|765.6|765|7
1635230100000|2021-10-26 06:35:00|765.8|765.2|766|765.4|766.3|765.7|765.8|765.2|11
1635230400000|2021-10-26 06:40:00|765.8|765.2|765.6|765|765.8|765.2|765.5|764.9|9
1635230700000|2021-10-26 06:45:00|765.5|764.9|765.1|764.5|765.6|765|765.1|764.5|27
1635231000000|2021-10-26 06:50:00|765.2|764.6|764.8|764.2|765.2|764.6|764.8|764.2|17
1635231300000|2021-10-26 06:55:00|764.9|764.3|765.3|764.7|765.3|764.7|764.9|764.3|13
1635231600000|2021-10-26 07:00:00|765.2|764.6|765.7|765.1|766.1|765.5|765.2|764.6|32
1635231900000|2021-10-26 07:05:00|765.6|765|766.1|765.5|766.1|765.5|765.4|764.8|24
1635232200000|2021-10-26 07:10:00|766|765.4|766.6|766|766.8|766.2|766|765.4|22
1635232500000|2021-10-26 07:15:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|13
1635232800000|2021-10-26 07:20:00|766.4|765.8|766.6|766|766.8|766.2|766.2|765.6|42
1635233100000|2021-10-26 07:25:00|766.5|765.9|766.3|765.7|766.5|765.9|766.2|765.6|7
1635233400000|2021-10-26 07:30:00|766.1|765.5|766|765.4|766.3|765.7|766|765.4|34
1635233700000|2021-10-26 07:35:00|766.1|765.5|766.1|765.5|766.1|765.5|766|765.4|13
1635234000000|2021-10-26 07:40:00|766.3|765.7|767.3|766.7|767.3|766.7|766.1|765.5|87
1635234300000|2021-10-26 07:45:00|767.4|766.8|767.1|766.5|767.4|766.8|767.1|766.5|13
1635234600000|2021-10-26 07:50:00|766.8|766.2|766.6|766|766.8|766.2|766.6|766|15
1635234900000|2021-10-26 07:55:00|766.8|766.2|767|766.4|767.4|766.8|766.8|766.2|16
1635235200000|2021-10-26 08:00:00|766.8|766.2|766.8|766.2|767|766.4|766.7|766.1|18
1635235500000|2021-10-26 08:05:00|766.7|766.1|766.2|765.6|766.7|766.1|766.2|765.6|10
1635235800000|2021-10-26 08:10:00|766.1|765.5|766.3|765.7|766.3|765.7|766.1|765.5|7
1635236100000|2021-10-26 08:15:00|766|765.4|766.6|766|766.9|766.3|765.8|765.2|60
1635236400000|2021-10-26 08:20:00|766.5|765.9|766.6|766|766.6|766|766.5|765.9|4
1635236700000|2021-10-26 08:25:00|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|3
1635237000000|2021-10-26 08:30:00|766.1|765.5|766.2|765.6|766.3|765.7|766.1|765.5|19
1635237300000|2021-10-26 08:35:00|766.3|765.7|766.6|766|766.7|766.1|766.3|765.7|8
1635237600000|2021-10-26 08:40:00|766.5|765.9|766.6|766|766.6|766|766.3|765.7|10
1635237900000|2021-10-26 08:45:00|766.5|765.9|766.1|765.5|766.7|766.1|766.1|765.5|9
1635238200000|2021-10-26 08:50:00|766.2|765.6|765.8|765.2|766.3|765.7|765.3|764.7|73
1635238500000|2021-10-26 08:55:00|765.7|765.1|765.9|765.3|765.9|765.3|765.6|765|47
1635238800000|2021-10-26 09:00:00|766.1|765.5|765.6|765|766.3|765.7|765.3|764.7|80
1635239100000|2021-10-26 09:05:00|765.5|764.9|765.1|764.5|765.5|764.9|764.9|764.3|76
1635239400000|2021-10-26 09:10:00|764.8|764.2|762.5|761.9|764.8|764.2|762.3|761.7|246
1635239700000|2021-10-26 09:15:00|762.8|762.2|762.3|761.7|763|762.4|761.9|761.3|81
1635240000000|2021-10-26 09:20:00|762.4|761.8|763|762.4|763.3|762.7|762.1|761.5|86
1635240300000|2021-10-26 09:25:00|763.1|762.5|763.8|763.2|763.8|763.2|763|762.4|34
1635240600000|2021-10-26 09:30:00|763.7|763.1|762.8|762.2|763.8|763.2|762.8|762.2|101
1635240900000|2021-10-26 09:35:00|762.6|762|763.3|762.7|763.3|762.7|762.6|762|40
1635241200000|2021-10-26 09:40:00|763.2|762.6|763|762.4|763.3|762.7|762.9|762.3|12
1635241500000|2021-10-26 09:45:00|763.1|762.5|762.7|762.1|763.1|762.5|762.7|762.1|21
1635241800000|2021-10-26 09:50:00|762.8|762.2|763.3|762.7|763.3|762.7|762.7|762.1|33
1635242100000|2021-10-26 09:55:00|763.2|762.6|763|762.4|763.3|762.7|763|762.4|12
1635242400000|2021-10-26 10:00:00|763.2|762.6|762.8|762.2|763.3|762.7|762.8|762.2|60
1635242700000|2021-10-26 10:05:00|762.9|762.3|763.3|762.7|763.5|762.9|762.8|762.2|92
1635243000000|2021-10-26 10:10:00|763.4|762.8|763.8|763.2|763.8|763.2|763.3|762.7|30
1635243300000|2021-10-26 10:15:00|763.7|763.1|763.5|762.9|763.7|763.1|763.5|762.9|2
1635243600000|2021-10-26 10:20:00|763.3|762.7|763.5|762.9|763.5|762.9|763.2|762.6|16
1635243900000|2021-10-26 10:25:00|763.4|762.8|763.1|762.5|763.8|763.2|763.1|762.5|55
1635244200000|2021-10-26 10:30:00|763|762.4|763.3|762.7|763.3|762.7|762.8|762.2|34
1635244500000|2021-10-26 10:35:00|763.2|762.6|764.8|764.2|764.9|764.3|763.2|762.6|59
1635244800000|2021-10-26 10:40:00|764.9|764.3|765.3|764.7|765.6|765|764.9|764.3|30
1635245100000|2021-10-26 10:45:00|765.5|764.9|766.1|765.5|766.1|765.5|764.8|764.1|97
1635245400000|2021-10-26 10:50:00|766.2|765.6|765.1|764.5|766.3|765.7|765.1|764.5|28
1635245700000|2021-10-26 10:55:00|765|764.4|764.7|764.1|765.1|764.5|764.2|763.6|75
1635246000000|2021-10-26 11:00:00|764.8|764.2|765.6|765|765.9|765.3|764.6|764|51
1635246300000|2021-10-26 11:05:00|765.8|765.2|766.5|765.9|766.6|766|765.8|765.2|44
1635246600000|2021-10-26 11:10:00|766.1|765.5|765.6|765|766.2|765.6|765.5|764.9|71
1635246900000|2021-10-26 11:15:00|765.5|764.9|765.1|764.5|765.6|765|765.1|764.5|28
1635247200000|2021-10-26 11:20:00|765.2|764.6|764.4|763.8|765.2|764.6|764.4|763.8|42
1635247500000|2021-10-26 11:25:00|764.3|763.7|764.6|764|764.7|764.1|764.3|763.7|36
1635247800000|2021-10-26 11:30:00|764.3|763.7|764.2|763.6|764.4|763.8|764|763.4|125
1635248100000|2021-10-26 11:35:00|764.4|763.8|762.6|762|764.4|763.8|762.6|762|200
1635248400000|2021-10-26 11:40:00|762.5|761.9|761.3|760.7|762.6|762|760.8|760.2|170
1635248700000|2021-10-26 11:45:00|761.2|760.6|761.4|760.8|761.6|761|760.8|760.2|159
1635249000000|2021-10-26 11:50:00|761.3|760.7|761.7|761.1|761.7|761.1|761.2|760.6|62
1635249300000|2021-10-26 11:55:00|761.8|761.2|762|761.4|762|761.4|761.4|760.8|27
1635249600000|2021-10-26 12:00:00|762.1|761.5|761.8|761.2|762.3|761.7|761.3|760.7|40
1635249900000|2021-10-26 12:05:00|761.9|761.3|762.4|761.8|762.8|762.2|761.9|761.3|76
1635250200000|2021-10-26 12:10:00|762.3|761.7|762.8|762.2|763.3|762.7|761.9|761.3|69
1635250500000|2021-10-26 12:15:00|762.7|762.1|761.9|761.3|762.7|762.1|761.9|761.3|34
1635250800000|2021-10-26 12:20:00|761.8|761.2|761.7|761.1|761.8|761.2|761.3|760.7|61
1635251100000|2021-10-26 12:25:00|761.6|761|761.8|761.2|762|761.4|761.4|760.8|30
1635251400000|2021-10-26 12:30:00|761.9|761.3|761.9|761.3|762.6|762|761.9|761.3|107
1635251700000|2021-10-26 12:35:00|762.1|761.5|761.4|760.8|762.2|761.6|761.2|760.6|56
1635252000000|2021-10-26 12:40:00|761.5|760.9|761|760.4|761.5|760.9|760.4|759.8|84
1635255000000|2021-10-26 13:30:00|761.3|760.7|759.5|758.9|762|761.4|758.6|758|1339
1635255300000|2021-10-26 13:35:00|759.4|758.8|758.7|758.1|759.7|759.1|755.9|755.3|1185
1635255600000|2021-10-26 13:40:00|758.6|758|758.2|757.6|759.3|758.7|758|757.4|348
1635255900000|2021-10-26 13:45:00|758.3|757.7|757.1|756.5|759.2|758.6|756.9|756.3|318
1635256200000|2021-10-26 13:50:00|757.3|756.7|758|757.4|758.5|757.9|757.1|756.5|255
1635256500000|2021-10-26 13:55:00|757.9|757.3|758|757.4|758.4|757.8|757.5|756.9|176
1635256800000|2021-10-26 14:00:00|758.1|757.5|758.5|757.9|758.6|758|757.5|756.9|288
1635257100000|2021-10-26 14:05:00|758.4|757.8|759.2|758.6|759.3|758.7|757.5|756.9|177
1635257400000|2021-10-26 14:10:00|759.3|758.7|760.7|760.1|761.2|760.6|759.3|758.7|793
1635257700000|2021-10-26 14:15:00|760.6|760|759.8|759.2|760.6|760|759.5|758.9|232
1635258000000|2021-10-26 14:20:00|760|759.4|759.3|758.7|760.3|759.7|759|758.4|527
1635258300000|2021-10-26 14:25:00|759.2|758.6|758.3|757.7|759.2|758.6|758.2|757.6|271
1635258600000|2021-10-26 14:30:00|758.4|757.8|759.1|758.5|759.2|758.6|757.5|756.9|397
1635258900000|2021-10-26 14:35:00|759|758.4|759.1|758.5|759.5|758.9|758|757.4|364
1635259200000|2021-10-26 14:40:00|759|758.4|758|757.4|759.1|758.5|758|757.4|215
1635259500000|2021-10-26 14:45:00|758.1|757.5|756.7|756.1|758.3|757.7|756.5|755.9|382
1635259800000|2021-10-26 14:50:00|756.8|756.2|756.6|756|757.1|756.5|756.6|756|271
1635260100000|2021-10-26 14:55:00|756.9|756.3|757.1|756.5|757.6|757|756.7|756.1|302
1635260400000|2021-10-26 15:00:00|757|756.4|756.6|756|757.1|756.5|756.5|755.9|274
1635260700000|2021-10-26 15:05:00|756.8|756.2|758|757.4|758.2|757.6|756.7|756.1|173
1635261000000|2021-10-26 15:10:00|758.1|757.5|758.6|758|758.6|758|757.5|756.9|156
1635261300000|2021-10-26 15:15:00|758.8|758.2|759.9|759.3|760|759.4|758.6|758|345
1635261600000|2021-10-26 15:20:00|760|759.4|763.7|763.1|763.8|763.2|759.6|759|715
1635261900000|2021-10-26 15:25:00|763.8|763.2|766.1|765.5|766.1|765.5|763.8|763.2|594
1635262200000|2021-10-26 15:30:00|766|765.4|766.5|765.9|768.2|767.6|766|765.4|713
1635262500000|2021-10-26 15:35:00|766.8|766.2|766.7|766.1|767.3|766.7|766|765.4|413
1635262800000|2021-10-26 15:40:00|766.6|766|765.8|765.2|766.8|766.2|765.5|764.9|357
1635263100000|2021-10-26 15:45:00|765.9|765.3|769.2|768.6|769.4|768.8|765.9|765.3|412
1635263400000|2021-10-26 15:50:00|769.1|768.5|772.1|771.5|772.3|771.7|769.1|768.5|554
1635263700000|2021-10-26 15:55:00|772.3|771.7|771.1|770.5|772.5|771.9|771.1|770.5|469
1635264000000|2021-10-26 16:00:00|771.2|770.6|770.4|769.8|771.5|770.9|770.3|769.7|339
1635264300000|2021-10-26 16:05:00|770.5|769.9|772.8|772.2|773.1|772.5|770.5|769.9|349
1635264600000|2021-10-26 16:10:00|772.6|772|772.1|771.5|773|772.4|772|771.4|188
1635264900000|2021-10-26 16:15:00|772.2|771.6|771.8|771.2|773.4|772.8|771.5|770.9|632
1635265200000|2021-10-26 16:20:00|771.9|771.3|770.3|769.7|772.1|771.5|770.1|769.5|254
1635265500000|2021-10-26 16:25:00|770.4|769.8|770|769.4|771.3|770.7|769.3|768.7|481
1635265800000|2021-10-26 16:30:00|769.8|769.2|768.2|767.6|770|769.4|767.7|767.1|631
1635266100000|2021-10-26 16:35:00|768.5|767.9|768.2|767.6|769.1|768.5|767.9|767.3|265
1635266400000|2021-10-26 16:40:00|768.3|767.7|768.2|767.6|768.5|767.9|767.8|767.2|136
1635266700000|2021-10-26 16:45:00|768.1|767.5|767.5|766.9|768.5|767.9|767.5|766.9|202
1635267000000|2021-10-26 16:50:00|767.7|767.1|767.7|767.1|767.8|767.2|767.2|766.6|199
1635267300000|2021-10-26 16:55:00|767.8|767.2|767.7|767.1|768.3|767.7|767.7|767.1|149
1635267600000|2021-10-26 17:00:00|767.5|766.9|766.7|766.1|768|767.4|766.6|766|189
1635267900000|2021-10-26 17:05:00|766.5|765.9|766.5|765.9|767.3|766.7|766.1|765.5|185
1635268200000|2021-10-26 17:10:00|766.7|766.1|766.5|765.9|766.8|766.2|766.4|765.8|148
1635268500000|2021-10-26 17:15:00|766.3|765.7|766.3|765.7|766.4|765.8|764.8|764.2|689
1635268800000|2021-10-26 17:20:00|766.2|765.6|765.6|765|766.8|766.2|765.4|764.8|213
1635269100000|2021-10-26 17:25:00|765.5|764.9|765.6|765|765.6|765|765.1|764.5|126
1635269400000|2021-10-26 17:30:00|765.7|765.1|766|765.4|766|765.4|765.6|765|192
1635269700000|2021-10-26 17:35:00|766.1|765.5|766.1|765.5|766.7|766.1|766|765.4|476
1635270000000|2021-10-26 17:40:00|765.8|765.2|766.2|765.6|766.6|766|765.8|765.2|181
1635270300000|2021-10-26 17:45:00|766.3|765.7|765.7|765.1|766.5|765.9|765.7|765.1|104
1635270600000|2021-10-26 17:50:00|765.8|765.2|765.6|765|766.1|765.5|765.1|764.5|241
1635270900000|2021-10-26 17:55:00|765.7|765.1|765.6|765|766.3|765.7|765.4|764.8|546
1635271200000|2021-10-26 18:00:00|765.7|765.1|765|764.4|766.1|765.5|764.9|764.3|211
1635271500000|2021-10-26 18:05:00|765.1|764.5|762.6|762|765.1|764.5|762.3|761.7|722
1635271800000|2021-10-26 18:10:00|762.8|762.2|760.8|760.2|763.5|762.9|760.5|759.9|2871
1635272100000|2021-10-26 18:15:00|760.7|760.1|758.8|758.2|761.2|760.6|758.4|757.8|1218
1635292800000|2021-10-27 00:00:00|759|758.4|758.9|758.3|760.2|759.6|757.9|757.3|198
1635293100000|2021-10-27 00:05:00|758.4|757.8|758|757.4|758.4|757.8|757.2|756.6|67
1635293400000|2021-10-27 00:10:00|757.9|757.3|758.9|758.3|758.9|758.3|757.9|757.3|63
1635293700000|2021-10-27 00:15:00|758.6|758|757.9|757.3|758.7|758.1|757.9|757.3|32
1635294000000|2021-10-27 00:20:00|758|757.4|758|757.4|758.4|757.8|757.9|757.3|27
1635294300000|2021-10-27 00:25:00|758.1|757.5|757.2|756.6|758.1|757.5|757.2|756.6|61
1635294600000|2021-10-27 00:30:00|757.7|757.1|758|757.4|758.2|757.6|757.7|757.1|44
1635294900000|2021-10-27 00:35:00|758.2|757.6|758.2|757.6|758.4|757.8|758.2|757.6|20
1635295200000|2021-10-27 00:40:00|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|16
1635295500000|2021-10-27 00:45:00|758|757.4|758.2|757.6|758.3|757.7|757.9|757.3|23
1635295800000|2021-10-27 00:50:00|758.3|757.7|758.2|757.6|758.3|757.7|758|757.4|44
1635296100000|2021-10-27 00:55:00|758.3|757.7|758.7|758.1|758.7|758.1|758.3|757.7|13
1635296400000|2021-10-27 01:00:00|758.6|758|758.2|757.6|758.7|758.1|758.2|757.6|23
1635296700000|2021-10-27 01:05:00|758.3|757.7|757.9|757.3|758.3|757.7|757.7|757.1|26
1635297000000|2021-10-27 01:10:00|758|757.4|757.4|756.8|758|757.4|757.4|756.8|29
1635297300000|2021-10-27 01:15:00|757.5|756.9|757.9|757.3|757.9|757.3|757.5|756.9|8
1635297600000|2021-10-27 01:20:00|758|757.4|758.2|757.6|758.2|757.6|758|757.4|6
1635297900000|2021-10-27 01:25:00|758|757.4|758.1|757.5|758.1|757.5|758|757.4|13
1635298200000|2021-10-27 01:30:00|758|757.4|757.9|757.3|758|757.4|757.9|757.3|2
1635298500000|2021-10-27 01:35:00|758|757.4|757.9|757.3|758|757.4|757.9|757.3|87
1635298800000|2021-10-27 01:40:00|758|757.4|757.7|757.1|758.1|757.5|757.7|757.1|21
1635299100000|2021-10-27 01:45:00|757.8|757.2|757.4|756.8|757.9|757.3|757.4|756.8|23
1635299400000|2021-10-27 01:50:00|757.3|756.7|755.1|754.5|757.4|756.8|755.1|754.5|135
1635299700000|2021-10-27 01:55:00|755|754.4|755.2|754.6|755.5|754.9|755|754.4|22
1635300000000|2021-10-27 02:00:00|755.3|754.7|754.7|754.1|755.6|755|754.7|754.1|82
1635300300000|2021-10-27 02:05:00|754.9|754.3|754.2|753.6|754.9|754.3|754.2|753.6|63
1635300600000|2021-10-27 02:10:00|754.1|753.5|754.7|754.1|754.8|754.2|753.9|753.3|47
1635300900000|2021-10-27 02:15:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|7
1635301200000|2021-10-27 02:20:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|19
1635301500000|2021-10-27 02:25:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|31
1635301800000|2021-10-27 02:30:00|755|754.4|754.7|754.1|755.2|754.6|754.7|754.1|102
1635302100000|2021-10-27 02:35:00|754.6|754|754.3|753.7|754.6|754|754.3|753.7|143
1635302400000|2021-10-27 02:40:00|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|28
1635302700000|2021-10-27 02:45:00|754.4|753.8|754.4|753.8|754.4|753.8|754.3|753.7|12
1635303000000|2021-10-27 02:50:00|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|35
1635303300000|2021-10-27 02:55:00|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|28
1635303600000|2021-10-27 03:00:00|754.4|753.8|754.4|753.8|754.5|753.9|754.4|753.8|13
1635303900000|2021-10-27 03:05:00|754.5|753.9|755.2|754.6|755.2|754.6|754.5|753.9|45
1635304200000|2021-10-27 03:10:00|755.3|754.7|756.2|755.6|756.2|755.6|755.2|754.6|38
1635304500000|2021-10-27 03:15:00|756.1|755.5|755.7|755.1|756.1|755.5|755.7|755.1|16
1635304800000|2021-10-27 03:20:00|755.8|755.2|755.7|755.1|755.9|755.3|755.7|755.1|11
1635305100000|2021-10-27 03:25:00|755.8|755.2|755.7|755.1|755.9|755.3|755.7|755.1|3
1635305400000|2021-10-27 03:30:00|755.8|755.2|755.6|755|755.8|755.2|755.5|754.9|8
1635305700000|2021-10-27 03:35:00|755.5|754.9|755.7|755.1|755.8|755.2|755.4|754.8|33
1635306000000|2021-10-27 03:40:00|755.6|755|755.7|755.1|755.7|755.1|755.5|754.9|10
1635306300000|2021-10-27 03:45:00|755.8|755.2|755.7|755.1|755.9|755.3|755.7|755.1|8
1635306600000|2021-10-27 03:50:00|755.8|755.2|755.8|755.2|755.8|755.2|755.7|755.1|3
1635306900000|2021-10-27 03:55:00|755.7|755.1|755.4|754.8|755.7|755.1|755.4|754.8|11
1635307200000|2021-10-27 04:00:00|755.5|754.9|755.4|754.8|755.7|755.1|755.4|754.8|16
1635307500000|2021-10-27 04:05:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|3
1635307800000|2021-10-27 04:10:00|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|6
1635308100000|2021-10-27 04:15:00|755.9|755.3|755.7|755.1|756|755.4|755.7|755.1|16
1635308400000|2021-10-27 04:20:00|||||||||3
1635308700000|2021-10-27 04:25:00|||||||||5
1635309000000|2021-10-27 04:30:00|755.8|755.2|755.9|755.3|755.9|755.3|755.7|755.1|7
1635309300000|2021-10-27 04:35:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|5
1635309600000|2021-10-27 04:40:00|756.5|755.9|756.4|755.8|756.7|756.1|756.2|755.6|26
1635309900000|2021-10-27 04:45:00|756.7|756.1|756.4|755.8|756.7|756.1|756.4|755.8|17
1635310200000|2021-10-27 04:50:00|756.5|755.9|756.7|756.1|756.7|756.1|756.4|755.8|9
1635310500000|2021-10-27 04:55:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|4
1635310800000|2021-10-27 05:00:00|757|756.4|757.2|756.6|757.4|756.8|757|756.4|54
1635311100000|2021-10-27 05:05:00|757.3|756.7|757|756.4|757.3|756.7|757|756.4|9
1635311400000|2021-10-27 05:10:00|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|11
1635311700000|2021-10-27 05:15:00|756.6|756|756.5|755.9|756.7|756.1|756.5|755.9|7
1635312000000|2021-10-27 05:20:00|756.6|756|757|756.4|757|756.4|756.5|755.9|20
1635312300000|2021-10-27 05:25:00|756.9|756.3|757|756.4|757|756.4|756.9|756.3|12
1635312600000|2021-10-27 05:30:00|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|4
1635312900000|2021-10-27 05:35:00|757.5|756.9|757.5|756.9|757.6|757|757.3|756.7|15
1635313200000|2021-10-27 05:40:00|757.3|756.7|757.5|756.9|757.5|756.9|757.3|756.7|14
1635313500000|2021-10-27 05:45:00|757.7|757.1|757.7|757.1|757.8|757.2|757.7|757.1|13
1635313800000|2021-10-27 05:50:00|757.8|757.2|758.2|757.6|758.2|757.6|757.8|757.2|16
1635314100000|2021-10-27 05:55:00|758.3|757.7|758.5|757.9|758.5|757.9|758.2|757.6|49
1635314400000|2021-10-27 06:00:00|758.6|758|758|757.4|758.7|758.1|758|757.4|50
1635314700000|2021-10-27 06:05:00|758.1|757.5|757.7|757.1|758.2|757.6|757.7|757.1|20
1635315000000|2021-10-27 06:10:00|757.5|756.9|757|756.4|757.5|756.9|757|756.4|80
1635315300000|2021-10-27 06:15:00|757.1|756.5|757.5|756.9|757.5|756.9|757.1|756.5|26
1635315600000|2021-10-27 06:20:00|757.2|756.6|757.5|756.9|757.6|757|757|756.4|33
1635315900000|2021-10-27 06:25:00|757.3|756.7|758|757.4|758|757.4|757.3|756.7|6
1635316200000|2021-10-27 06:30:00|757.9|757.3|758|757.4|758.3|757.7|757.8|757.2|23
1635316500000|2021-10-27 06:35:00|758.1|757.5|758|757.4|758.1|757.5|757.8|757.2|19
1635316800000|2021-10-27 06:40:00|757.9|757.3|757.7|757.1|757.9|757.3|757.2|756.6|37
1635317100000|2021-10-27 06:45:00|757.5|756.9|757.7|757.1|757.8|757.2|757.5|756.9|23
1635317400000|2021-10-27 06:50:00|757.5|756.9|757.2|756.6|757.7|757.1|757.2|756.6|41
1635317700000|2021-10-27 06:55:00|757.3|756.7|757|756.4|757.3|756.7|757|756.4|7
1635318000000|2021-10-27 07:00:00|756.9|756.3|757.6|757|757.6|757|756.9|756.3|15
1635318300000|2021-10-27 07:05:00|757.9|757.3|757.2|756.6|758|757.4|757.2|756.6|21
1635318600000|2021-10-27 07:10:00|757.3|756.7|757|756.4|757.5|756.9|757|756.4|25
1635318900000|2021-10-27 07:15:00|757.1|756.5|756.7|756.1|757.1|756.5|756.7|756.1|42
1635319200000|2021-10-27 07:20:00|756.5|755.9|756.2|755.6|756.6|756|756|755.4|96
1635319500000|2021-10-27 07:25:00|756.1|755.5|755.5|754.9|756.4|755.8|755.5|754.9|25
1635319800000|2021-10-27 07:30:00|755.7|755.1|755.2|754.6|756|755.4|755.1|754.5|168
1635320100000|2021-10-27 07:35:00|755.3|754.7|755.7|755.1|755.7|755.1|755.3|754.7|25
1635320400000|2021-10-27 07:40:00|755.6|755|755.7|755.1|755.7|755.1|755.3|754.7|16
1635320700000|2021-10-27 07:45:00|755.6|755|755.6|755|755.8|755.2|755.2|754.6|16
1635321000000|2021-10-27 07:50:00|755.8|755.2|755.5|754.9|756|755.4|755.5|754.9|28
1635321300000|2021-10-27 07:55:00|755.4|754.8|755.5|754.9|755.5|754.9|755.3|754.7|16
1635321600000|2021-10-27 08:00:00|755.3|754.7|755|754.4|755.3|754.7|754.9|754.3|31
1635321900000|2021-10-27 08:05:00|754.8|754.2|754.7|754.1|755.2|754.6|754.5|753.9|178
1635322200000|2021-10-27 08:10:00|754.8|754.2|756.3|755.7|756.4|755.8|754.8|754.2|132
1635322500000|2021-10-27 08:15:00|756.4|755.8|756.5|755.9|756.7|756.1|756.4|755.8|20
1635322800000|2021-10-27 08:20:00|756.6|756|756.5|755.9|756.6|756|756.4|755.8|27
1635323100000|2021-10-27 08:25:00|756.4|755.8|756.4|755.8|756.6|756|756.2|755.6|24
1635323400000|2021-10-27 08:30:00|756.3|755.7|756.2|755.6|756.4|755.8|756.1|755.5|8
1635323700000|2021-10-27 08:35:00|756.3|755.7|756.2|755.6|756.4|755.8|755.9|755.3|33
1635324000000|2021-10-27 08:40:00|756.3|755.7|756.4|755.8|756.6|756|756.3|755.7|11
1635324300000|2021-10-27 08:45:00|756.3|755.7|756.6|756|756.6|756|756|755.4|109
1635324600000|2021-10-27 08:50:00|756.5|755.9|756.5|755.9|756.6|756|756.4|755.8|86
1635324900000|2021-10-27 08:55:00|756.6|756|758|757.4|758.4|757.8|756.6|756|226
1635325200000|2021-10-27 09:00:00|757.9|757.3|756.5|755.9|757.9|757.3|756|755.4|47
1635325500000|2021-10-27 09:05:00|756.3|755.7|756.5|755.9|756.5|755.9|756.2|755.6|6
1635325800000|2021-10-27 09:10:00|756.7|756.1|756.4|755.8|756.7|756.1|756.2|755.6|21
1635326100000|2021-10-27 09:15:00|756.5|755.9|757|756.4|757.3|756.7|756.4|755.8|13
1635326400000|2021-10-27 09:20:00|756.7|756.1|756.2|755.6|756.9|756.3|756.2|755.6|21
1635326700000|2021-10-27 09:25:00|756.5|755.9|756.5|755.9|756.6|756|755.9|755.3|41
1635327000000|2021-10-27 09:30:00|756.4|755.8|756.5|755.9|756.7|756.1|756.4|755.8|23
1635327300000|2021-10-27 09:35:00|756.4|755.8|756.7|756.1|756.7|756.1|756.4|755.8|9
1635327600000|2021-10-27 09:40:00|756.6|756|756.5|755.9|757|756.4|756.2|755.6|51
1635327900000|2021-10-27 09:45:00|756.6|756|757.5|756.9|757.5|756.9|756.6|756|18
1635328200000|2021-10-27 09:50:00|757.4|756.8|757.4|756.8|757.9|757.3|757.4|756.8|24
1635328500000|2021-10-27 09:55:00|757.5|756.9|757.4|756.8|757.9|757.3|757.1|756.5|42
1635328800000|2021-10-27 10:00:00|757.2|756.6|757.4|756.8|757.4|756.8|757.1|756.5|31
1635329100000|2021-10-27 10:05:00|757.3|756.7|757.2|756.6|757.3|756.7|757.1|756.5|12
1635329400000|2021-10-27 10:10:00|757.1|756.5|757.7|757.1|757.9|757.3|757.1|756.5|182
1635329700000|2021-10-27 10:15:00|757.8|757.2|757.9|757.3|757.9|757.3|757.6|757|66
1635330000000|2021-10-27 10:20:00|758|757.4|759.3|758.7|759.3|758.7|758|757.4|233
1635330300000|2021-10-27 10:25:00|759.4|758.8|759.3|758.7|759.5|758.9|758.9|758.3|280
1635330600000|2021-10-27 10:30:00|759.5|758.9|759.6|759|759.6|759|759.2|758.6|58
1635330900000|2021-10-27 10:35:00|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|21
1635331200000|2021-10-27 10:40:00|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|3
1635331500000|2021-10-27 10:45:00|758.8|758.2|758.8|758.2|758.9|758.3|758.5|757.9|30
1635331800000|2021-10-27 10:50:00|758.6|758|757.9|757.3|758.7|758.1|757.8|757.2|32
1635332100000|2021-10-27 10:55:00|757.8|757.2|758.3|757.7|758.6|758|757.8|757.2|11
1635332400000|2021-10-27 11:00:00|758.4|757.8|758.9|758.3|758.9|758.3|758.2|757.6|28
1635332700000|2021-10-27 11:05:00|758.8|758.2|758.8|758.2|758.9|758.3|758.7|758.1|6
1635333000000|2021-10-27 11:10:00|758.7|758.1|759|758.4|759|758.4|758.6|758|8
1635333300000|2021-10-27 11:15:00|758.9|758.3|758.4|757.8|758.9|758.3|758.3|757.7|11
1635333600000|2021-10-27 11:20:00|758.3|757.7|758.1|757.5|758.4|757.8|757.8|757.2|53
1635333900000|2021-10-27 11:25:00|758|757.4|757.8|757.2|758|757.4|757.5|756.9|19
1635334200000|2021-10-27 11:30:00|757.9|757.3|757.8|757.2|758.1|757.5|757.8|757.2|26
1635334500000|2021-10-27 11:35:00|757.6|757|757.3|756.7|757.7|757.1|757.3|756.7|8
1635334800000|2021-10-27 11:40:00|757.4|756.8|757.7|757.1|757.8|757.2|757.3|756.7|51
1635335100000|2021-10-27 11:45:00|757.6|757|758.2|757.6|758.4|757.8|757.6|757|134
1635335400000|2021-10-27 11:50:00|758.3|757.7|758.3|757.7|758.5|757.9|758.2|757.6|19
1635335700000|2021-10-27 11:55:00|758.4|757.8|758.4|757.8|758.7|758.1|758.3|757.7|21
1635336000000|2021-10-27 12:00:00|758.3|757.7|759|758.4|759.3|758.7|758.2|757.6|47
1635336300000|2021-10-27 12:05:00|758.9|758.3|760.2|759.6|760.2|759.6|758.7|758.1|108
1635336600000|2021-10-27 12:10:00|760|759.4|761.1|760.5|761.9|761.3|760|759.4|190
1635336900000|2021-10-27 12:15:00|760.9|760.3|760.8|760.2|761.2|760.6|760.8|760.2|55
1635337200000|2021-10-27 12:20:00|760.9|760.3|760.4|759.8|760.9|760.3|760|759.4|68
1635337500000|2021-10-27 12:25:00|760.3|759.7|760.2|759.6|760.7|760.1|760.1|759.5|59
1635337800000|2021-10-27 12:30:00|760.4|759.8|760.5|759.9|761.2|760.6|760.1|759.5|73
1635338100000|2021-10-27 12:35:00|760.4|759.8|760.2|759.6|761|760.4|760.2|759.6|115
1635338400000|2021-10-27 12:40:00|760.5|759.9|759.1|758.5|760.7|760.1|759.1|758.4|106
1635341400000|2021-10-27 13:30:00|757.4|756.8|760.5|759.9|761.9|761.3|757.3|756.7|1020
1635341700000|2021-10-27 13:35:00|760.6|760|759.1|758.5|761.4|760.8|759|758.4|839
1635342000000|2021-10-27 13:40:00|759.2|758.6|762.9|762.3|763.2|762.6|758|757.4|693
1635342300000|2021-10-27 13:45:00|762.7|762.1|760.3|759.7|763.1|762.5|760.1|759.5|598
1635342600000|2021-10-27 13:50:00|760.5|759.9|761.2|760.6|761.9|761.3|760.3|759.7|285
1635342900000|2021-10-27 13:55:00|761.3|760.7|760.8|760.2|762.1|761.5|760.4|759.8|325
1635343200000|2021-10-27 14:00:00|761|760.4|761.7|761.1|762|761.4|760.4|759.8|462
1635343500000|2021-10-27 14:05:00|761.3|760.7|761.8|761.2|762.1|761.5|760.4|759.8|349
1635343800000|2021-10-27 14:10:00|761.7|761.1|763.9|763.3|764.2|763.6|761.3|760.7|597
1635344100000|2021-10-27 14:15:00|764|763.4|767.1|766.5|767.4|766.8|763.9|763.3|782
1635344400000|2021-10-27 14:20:00|767.2|766.6|766.6|766|767.8|767.2|766.6|766|389
1635344700000|2021-10-27 14:25:00|766.8|766.2|766.6|766|767.5|766.9|765.6|765|796
1635345000000|2021-10-27 14:30:00|766.5|765.9|769.3|768.7|770.6|770|766.5|765.9|911
1635345300000|2021-10-27 14:35:00|769.1|768.5|770.8|770.2|770.8|770.2|769|768.4|632
1635345600000|2021-10-27 14:40:00|770.6|770|769|768.4|771.4|770.8|768.9|768.3|519
1635345900000|2021-10-27 14:45:00|769.1|768.5|768.5|767.9|769.8|769.2|768.5|767.9|322
1635346200000|2021-10-27 14:50:00|768.8|768.2|767.1|766.5|769|768.4|766.8|766.2|488
1635346500000|2021-10-27 14:55:00|767.3|766.7|768|767.4|769|768.4|767.1|766.5|392
1635346800000|2021-10-27 15:00:00|767.9|767.3|769.6|769|769.8|769.2|767.9|767.3|326
1635347100000|2021-10-27 15:05:00|769.5|768.9|770.5|769.9|770.8|770.2|769|768.4|390
1635347400000|2021-10-27 15:10:00|770.3|769.7|770.1|769.5|771.2|770.6|770.1|769.5|310
1635347700000|2021-10-27 15:15:00|770.2|769.6|767.9|767.3|770.7|770.1|767.4|766.8|512
1635348000000|2021-10-27 15:20:00|768|767.4|767.8|767.2|768.2|767.6|767.1|766.5|549
1635348300000|2021-10-27 15:25:00|767.6|767|766.2|765.6|767.6|767|765.9|765.3|216
1635348600000|2021-10-27 15:30:00|766.4|765.8|767.6|767|768.2|767.6|766.2|765.6|266
1635348900000|2021-10-27 15:35:00|767.7|767.1|767.8|767.2|768.2|767.6|766.3|765.7|396
1635349200000|2021-10-27 15:40:00|767.7|767.1|766.9|766.3|767.8|767.2|766.8|766.2|343
1635349500000|2021-10-27 15:45:00|767|766.4|767.5|766.9|767.9|767.3|766.1|765.5|255
1635349800000|2021-10-27 15:50:00|767.6|767|765.9|765.3|767.7|767.1|765.8|765.2|250
1635350100000|2021-10-27 15:55:00|766.2|765.6|766|765.4|766.2|765.6|764.8|764.2|462
1635350400000|2021-10-27 16:00:00|766.1|765.5|765.5|764.9|766.4|765.8|765.3|764.7|217
1635350700000|2021-10-27 16:05:00|765.4|764.8|765.3|764.7|765.6|765|764.6|764|112
1635351000000|2021-10-27 16:10:00|765.1|764.5|764.4|763.8|765.3|764.7|764.2|763.6|151
1635351300000|2021-10-27 16:15:00|764.6|764|764.5|763.9|766.2|765.6|763.8|763.2|336
1635351600000|2021-10-27 16:20:00|764.4|763.8|765.5|764.9|765.9|765.3|764.4|763.8|222
1635351900000|2021-10-27 16:25:00|765.7|765.1|766.3|765.7|766.3|765.7|765.4|764.8|593
1635352200000|2021-10-27 16:30:00|766.2|765.6|765.9|765.3|766.2|765.6|765.4|764.8|228
1635352500000|2021-10-27 16:35:00|765.8|765.2|764|763.4|765.9|765.3|763.9|763.3|327
1635352800000|2021-10-27 16:40:00|764.1|763.5|763.9|763.3|764.7|764.1|763.9|763.3|182
1635353100000|2021-10-27 16:45:00|763.8|763.2|764.1|763.5|764.3|763.7|763.5|762.9|318
1635353400000|2021-10-27 16:50:00|764|763.4|764.8|764.2|764.8|764.2|764|763.4|227
1635353700000|2021-10-27 16:55:00|764.7|764.1|764.4|763.8|765.2|764.6|764.4|763.8|772
1635354000000|2021-10-27 17:00:00|764.5|763.9|765.9|765.3|766.1|765.5|764.4|763.8|223
1635354300000|2021-10-27 17:05:00|765.7|765.1|766.4|765.8|766.4|765.8|765.7|765.1|152
1635354600000|2021-10-27 17:10:00|766.3|765.7|766.9|766.3|766.9|766.3|766.1|765.5|135
1635354900000|2021-10-27 17:15:00|766.7|766.1|767.4|766.8|767.4|766.8|766.6|766|175
1635355200000|2021-10-27 17:20:00|767.1|766.5|766.9|766.3|767.2|766.6|766.6|766|170
1635355500000|2021-10-27 17:25:00|767.1|766.5|767.9|767.3|767.9|767.3|767.1|766.5|235
1635355800000|2021-10-27 17:30:00|767.8|767.2|767.9|767.3|767.9|767.3|767.4|766.8|187
1635356100000|2021-10-27 17:35:00|767.7|767.1|768.2|767.6|768.4|767.8|767.7|767.1|176
1635356400000|2021-10-27 17:40:00|768|767.4|768.1|767.5|768.2|767.6|767.9|767.3|199
1635356700000|2021-10-27 17:45:00|768.4|767.8|768.4|767.8|768.9|768.3|768.4|767.8|609
1635357000000|2021-10-27 17:50:00|768.2|767.6|767.8|767.2|768.4|767.8|767|766.4|288
1635357300000|2021-10-27 17:55:00|767.7|767.1|768.3|767.7|768.5|767.9|767.5|766.9|270
1635357600000|2021-10-27 18:00:00|768.4|767.8|768.1|767.5|768.7|768.1|767.7|767.1|869
1635357900000|2021-10-27 18:05:00|768.2|767.6|769.4|768.8|769.5|768.9|768.2|767.6|442
1635358200000|2021-10-27 18:10:00|769.6|769|768.9|768.3|770|769.4|768.4|767.8|1820
1635358500000|2021-10-27 18:15:00|769.1|768.5|769.6|769|769.6|769|768.4|767.8|773
1635379200000|2021-10-28 00:00:00|768.6|768|768.1|767.5|769.5|768.9|768.1|767.5|163
1635379500000|2021-10-28 00:05:00|768.2|767.6|768.2|767.6|769|768.4|768.2|767.6|116
1635379800000|2021-10-28 00:10:00|768|767.4|766.7|766.1|768|767.4|766.4|765.8|97
1635380100000|2021-10-28 00:15:00|766.6|766|767.4|766.8|767.4|766.8|766.6|766|24
1635380400000|2021-10-28 00:20:00|767.2|766.6|767|766.4|767.4|766.8|767|766.4|11
1635380700000|2021-10-28 00:25:00|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|19
1635381000000|2021-10-28 00:30:00|767.3|766.7|767.4|766.8|767.5|766.9|767.3|766.7|23
1635381300000|2021-10-28 00:35:00|767.5|766.9|767.5|766.9|767.7|767.1|767.2|766.6|22
1635381600000|2021-10-28 00:40:00|767.4|766.8|767.9|767.3|767.9|767.3|767.4|766.8|18
1635381900000|2021-10-28 00:45:00|||||||||13
1635382200000|2021-10-28 00:50:00|767.7|767.1|767.9|767.3|768|767.4|767.7|767.1|14
1635382500000|2021-10-28 00:55:00|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|10
1635382800000|2021-10-28 01:00:00|767.7|767.1|767.5|766.9|767.8|767.2|767.2|766.6|20
1635383100000|2021-10-28 01:05:00|767.3|766.7|766.8|766.2|767.7|767.1|766.8|766.2|28
1635383400000|2021-10-28 01:10:00|766.7|766.1|767|766.4|767.2|766.6|766.2|765.6|28
1635383700000|2021-10-28 01:15:00|767.2|766.6|767.2|766.6|767.3|766.7|767|766.4|6
1635384000000|2021-10-28 01:20:00|767.3|766.7|767.3|766.7|767.3|766.7|767|766.4|5
1635384300000|2021-10-28 01:25:00|767.4|766.8|768|767.4|768|767.4|767.4|766.8|29
1635384600000|2021-10-28 01:30:00|767.8|767.2|767.5|766.9|767.9|767.3|767.5|766.9|7
1635384900000|2021-10-28 01:35:00|767.7|767.1|767.6|767|767.9|767.3|767.2|766.6|1210
1635385200000|2021-10-28 01:40:00|767.5|766.9|767.2|766.6|767.5|766.9|766.9|766.3|12
1635385500000|2021-10-28 01:45:00|767.3|766.7|767.3|766.7|767.4|766.8|767.2|766.6|10
1635385800000|2021-10-28 01:50:00|767.4|766.8|767.7|767.1|767.7|767.1|767.2|766.6|70
1635386100000|2021-10-28 01:55:00|767.8|767.2|765.9|765.3|767.8|767.2|765.9|765.3|87
1635386400000|2021-10-28 02:00:00|765.7|765.1|764.7|764.1|765.9|765.3|764.7|764.1|86
1635386700000|2021-10-28 02:05:00|764.8|764.2|763.2|762.6|764.9|764.3|763.2|762.6|213
1635387000000|2021-10-28 02:10:00|763.3|762.7|763.4|762.8|763.7|763.1|763.2|762.6|189
1635387300000|2021-10-28 02:15:00|763.3|762.7|762.4|761.8|763.4|762.8|762.2|761.6|140
1635387600000|2021-10-28 02:20:00|761.7|761.1|760.8|760.2|761.8|761.2|760.6|760|212
1635387900000|2021-10-28 02:25:00|760.9|760.3|761.3|760.7|761.3|760.7|760.7|760.1|78
1635388200000|2021-10-28 02:30:00|761.6|761|762.1|761.5|762.1|761.5|761.6|761|38
1635388500000|2021-10-28 02:35:00|762.7|762.1|763.1|762.5|763.1|762.5|762.6|762|34
1635388800000|2021-10-28 02:40:00|763.2|762.6|763.5|762.9|763.7|763.1|763.2|762.6|12
1635389100000|2021-10-28 02:45:00|763.6|763|763.6|763|763.9|763.3|763.6|763|3
1635389400000|2021-10-28 02:50:00|763.7|763.1|764.1|763.5|764.6|764|763.7|763.1|44
1635389700000|2021-10-28 02:55:00|764|763.4|763.8|763.2|764.1|763.5|763.6|763|13
1635390000000|2021-10-28 03:00:00|763.7|763.1|763.5|762.9|763.9|763.3|763.3|762.7|12
1635390300000|2021-10-28 03:05:00|763.6|763|763.6|763|764|763.4|763.6|763|6
1635390600000|2021-10-28 03:10:00|763.5|762.9|763.6|763|763.7|763.1|763.3|762.7|5
1635390900000|2021-10-28 03:15:00|763.5|762.9|763.5|762.9|763.6|763|763.3|762.7|6
1635391200000|2021-10-28 03:20:00|763.6|763|763.5|762.9|763.8|763.2|763.5|762.9|10
1635391500000|2021-10-28 03:25:00|763.3|762.7|763.4|762.8|763.5|762.9|763.1|762.5|9
1635391800000|2021-10-28 03:30:00|763.3|762.7|763.5|762.9|763.6|763|763.3|762.7|3
1635392100000|2021-10-28 03:35:00|763.4|762.8|763.3|762.7|763.6|763|763.3|762.7|4
1635392400000|2021-10-28 03:40:00|763.2|762.6|762.8|762.2|763.2|762.6|762.6|762|20
1635392700000|2021-10-28 03:45:00|762.7|762.1|762.7|762.1|762.8|762.2|762.7|762.1|5
1635393000000|2021-10-28 03:50:00|762.8|762.2|763|762.4|763.1|762.5|762.7|762.1|4
1635393300000|2021-10-28 03:55:00|762.8|762.2|762.8|762.2|762.9|762.3|762.8|762.2|1
1635393600000|2021-10-28 04:00:00|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|1
1635393900000|2021-10-28 04:05:00|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|5
1635394200000|2021-10-28 04:10:00|762.7|762.1|762.8|762.2|763|762.4|762.6|762|13
1635394500000|2021-10-28 04:15:00|763|762.4|762.8|762.2|763.1|762.5|762.8|762.2|3
1635394800000|2021-10-28 04:20:00|763|762.4|763.2|762.6|763.2|762.6|763|762.4|3
1635395100000|2021-10-28 04:25:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|6
1635395400000|2021-10-28 04:30:00|763.1|762.5|763.2|762.6|763.2|762.6|763|762.4|5
1635395700000|2021-10-28 04:35:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|3
1635396000000|2021-10-28 04:40:00|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|4
1635396300000|2021-10-28 04:45:00|763.4|762.8|764.1|763.5|764.1|763.5|763.4|762.8|31
1635396600000|2021-10-28 04:50:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1635396900000|2021-10-28 04:55:00|764.1|763.5|764.1|763.5|764.1|763.5|764|763.4|3
1635397200000|2021-10-28 05:00:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|2
1635397500000|2021-10-28 05:05:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|1
1635397800000|2021-10-28 05:10:00|764.4|763.8|764.1|763.5|764.4|763.8|764.1|763.5|9
1635398100000|2021-10-28 05:15:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1635398400000|2021-10-28 05:20:00|764.1|763.5|763.8|763.2|764.1|763.5|763.8|763.2|5
1635398700000|2021-10-28 05:25:00|763.7|763.1|763.7|763.1|763.7|763.1|763.6|763|8
1635399000000|2021-10-28 05:30:00|763.8|763.2|763.7|763.1|763.9|763.3|763.6|763|7
1635399300000|2021-10-28 05:35:00|763.6|763|763.1|762.5|763.6|763|763.1|762.5|12
1635399600000|2021-10-28 05:40:00|762.9|762.3|763.3|762.7|763.3|762.7|762.9|762.3|5
1635399900000|2021-10-28 05:45:00|763.5|762.9|763.8|763.2|763.8|763.2|763.3|762.7|14
1635400200000|2021-10-28 05:50:00|763.6|763|764.3|763.7|764.3|763.7|763.6|763|17
1635400500000|2021-10-28 05:55:00|763.9|763.3|764.9|764.3|764.9|764.3|763.9|763.3|78
1635400800000|2021-10-28 06:00:00|764.8|764.2|766.3|765.7|766.3|765.7|764.8|764.2|70
1635401100000|2021-10-28 06:05:00|766.6|766|766.3|765.7|766.9|766.3|766.2|765.6|99
1635401400000|2021-10-28 06:10:00|766.4|765.8|768.4|767.8|768.4|767.8|766.1|765.5|255
1635401700000|2021-10-28 06:15:00|768.3|767.7|767.8|767.2|768.4|767.8|767.7|767.1|52
1635402000000|2021-10-28 06:20:00|767.9|767.3|767.9|767.3|768|767.4|767.8|767.2|11
1635402300000|2021-10-28 06:25:00|768.1|767.5|768.1|767.5|768.4|767.8|767.9|767.3|25
1635402600000|2021-10-28 06:30:00|767.9|767.3|767.4|766.8|767.9|767.3|767.2|766.6|27
1635402900000|2021-10-28 06:35:00|767.2|766.6|768.2|767.6|768.2|767.6|766.9|766.3|37
1635403200000|2021-10-28 06:40:00|768.1|767.5|768.4|767.8|768.4|767.8|767.9|767.3|49
1635403500000|2021-10-28 06:45:00|768.3|767.7|767.4|766.8|768.3|767.7|767.2|766.6|99
1635403800000|2021-10-28 06:50:00|767.3|766.7|767.9|767.3|768|767.4|766.7|766.1|96
1635404100000|2021-10-28 06:55:00|767.8|767.2|767.9|767.3|768.1|767.5|767.5|766.9|42
1635404400000|2021-10-28 07:00:00|768|767.4|768.9|768.3|769.1|768.5|767.8|767.2|62
1635404700000|2021-10-28 07:05:00|768.8|768.2|768.1|767.5|768.8|768.2|767.7|767.1|33
1635405000000|2021-10-28 07:10:00|767.8|767.2|768.6|768|768.6|768|767.7|767.1|23
1635405300000|2021-10-28 07:15:00|768.5|767.9|768.4|767.8|768.9|768.3|768.4|767.8|32
1635405600000|2021-10-28 07:20:00|768.2|767.6|768.1|767.5|768.4|767.8|767.9|767.3|11
1635405900000|2021-10-28 07:25:00|767.9|767.3|768.6|768|768.6|768|767.9|767.3|16
1635406200000|2021-10-28 07:30:00|768.4|767.8|768.1|767.5|768.6|768|768.1|767.5|8
1635406500000|2021-10-28 07:35:00|768.4|767.8|768.4|767.8|768.6|768|768.2|767.6|14
1635406800000|2021-10-28 07:40:00|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|2
1635407100000|2021-10-28 07:45:00|768.6|768|768.1|767.5|768.6|768|768.1|767.5|8
1635407400000|2021-10-28 07:50:00|768|767.4|767.7|767.1|768.1|767.5|767.3|766.7|37
1635407700000|2021-10-28 07:55:00|767.8|767.2|768.6|768|768.9|768.3|767.8|767.2|27
1635408000000|2021-10-28 08:00:00|768.4|767.8|769.1|768.5|769.4|768.8|768.3|767.7|64
1635408300000|2021-10-28 08:05:00|769|768.4|768.8|768.2|769|768.4|768.6|768|19
1635408600000|2021-10-28 08:10:00|768.9|768.3|768.6|768|768.9|768.3|768.6|768|9
1635408900000|2021-10-28 08:15:00|768.4|767.8|768.4|767.8|768.5|767.9|768.1|767.5|14
1635409200000|2021-10-28 08:20:00|768.3|767.7|768.2|767.6|768.4|767.8|768.1|767.5|30
1635409500000|2021-10-28 08:25:00|768.1|767.5|768.1|767.5|768.1|767.5|767.7|767.1|33
1635409800000|2021-10-28 08:30:00|768.2|767.6|768.9|768.3|768.9|768.3|768.1|767.5|16
1635410100000|2021-10-28 08:35:00|769|768.4|768.8|768.2|769.1|768.5|768.7|768.1|11
1635410400000|2021-10-28 08:40:00|768.9|768.3|769.1|768.5|769.2|768.6|768.9|768.3|17
1635410700000|2021-10-28 08:45:00|768.9|768.3|769.1|768.5|769.4|768.8|768.9|768.3|34
1635411000000|2021-10-28 08:50:00|769.2|768.6|768.3|767.7|769.4|768.8|767.9|767.3|93
1635411300000|2021-10-28 08:55:00|768.2|767.6|768.1|767.5|768.2|767.6|767.6|767|23
1635411600000|2021-10-28 09:00:00|767.9|767.3|768.1|767.5|768.4|767.8|767.8|767.2|14
1635411900000|2021-10-28 09:05:00|768|767.4|768.1|767.5|768.1|767.5|767.6|767|25
1635412200000|2021-10-28 09:10:00|767.9|767.3|767.7|767.1|768|767.4|767.3|766.7|81
1635412500000|2021-10-28 09:15:00|767.9|767.3|767.3|766.7|768|767.4|767.2|766.6|68
1635412800000|2021-10-28 09:20:00|767.4|766.8|768.1|767.5|768.2|767.6|767.4|766.8|41
1635413100000|2021-10-28 09:25:00|768|767.4|768.1|767.5|768.1|767.5|767.7|767.1|16
1635413400000|2021-10-28 09:30:00|768|767.4|768|767.4|768.2|767.6|767.7|767.1|13
1635413700000|2021-10-28 09:35:00|767.9|767.3|767.6|767|768|767.4|767.3|766.7|32
1635414000000|2021-10-28 09:40:00|767.5|766.9|767.6|767|767.7|767.1|767|766.4|74
1635414300000|2021-10-28 09:45:00|767.5|766.9|767.6|767|767.9|767.3|767.5|766.9|35
1635414600000|2021-10-28 09:50:00|767.5|766.9|767.2|766.6|767.6|767|767.1|766.5|20
1635414900000|2021-10-28 09:55:00|767.4|766.8|766.4|765.8|767.6|767|766.4|765.8|66
1635415200000|2021-10-28 10:00:00|766.2|765.6|766.4|765.8|766.5|765.9|766.2|765.6|26
1635415500000|2021-10-28 10:05:00|766.2|765.6|766.5|765.9|766.6|766|766.2|765.6|20
1635415800000|2021-10-28 10:10:00|766.4|765.8|766.2|765.6|766.4|765.8|766|765.4|36
1635416100000|2021-10-28 10:15:00|766.3|765.7|766.8|766.2|767.1|766.5|766.3|765.7|44
1635416400000|2021-10-28 10:20:00|766.9|766.3|766.6|766|767.1|766.5|766.5|765.9|14
1635416700000|2021-10-28 10:25:00|766.5|765.9|767.1|766.5|767.1|766.5|766.5|765.9|7
1635417000000|2021-10-28 10:30:00|767|766.4|766.6|766|767|766.4|766.5|765.9|13
1635417300000|2021-10-28 10:35:00|766.7|766.1|766.4|765.8|766.7|766.1|766|765.4|104
1635417600000|2021-10-28 10:40:00|766.5|765.9|765.9|765.3|766.6|766|765.8|765.2|69
1635417900000|2021-10-28 10:45:00|766.3|765.7|766.4|765.8|766.6|766|766.1|765.5|16
1635418200000|2021-10-28 10:50:00|766.3|765.7|766.2|765.6|766.4|765.8|766.1|765.5|14
1635418500000|2021-10-28 10:55:00|766.1|765.5|766.5|765.9|766.5|765.9|765.7|765|48
1635418800000|2021-10-28 11:00:00|766.7|766.1|766.4|765.8|766.9|766.3|766|765.4|111
1635419100000|2021-10-28 11:05:00|766.3|765.7|766.7|766.1|767|766.4|766.1|765.5|45
1635419400000|2021-10-28 11:10:00|766.9|766.3|767.1|766.5|767.3|766.7|766.9|766.3|11
1635419700000|2021-10-28 11:15:00|766.9|766.3|766.3|765.7|766.9|766.3|766.1|765.5|31
1635420000000|2021-10-28 11:20:00|766.4|765.8|766.6|766|766.7|766.1|766.4|765.8|8
1635420300000|2021-10-28 11:25:00|766.4|765.8|766.2|765.6|766.4|765.8|766.1|765.5|23
1635420600000|2021-10-28 11:30:00|766.1|765.5|767.1|766.5|767.1|766.5|766|765.4|58
1635420900000|2021-10-28 11:35:00|767.2|766.6|767.2|766.6|767.5|766.9|767|766.4|26
1635421200000|2021-10-28 11:40:00|767.1|766.5|767.4|766.8|767.4|766.8|766.9|766.3|17
1635421500000|2021-10-28 11:45:00|767.5|766.9|767.7|767.1|767.9|767.3|767.2|766.6|35
1635421800000|2021-10-28 11:50:00|767.5|766.9|767.3|766.7|767.6|767|767.2|766.6|8
1635422100000|2021-10-28 11:55:00|767.4|766.8|766.9|766.3|767.5|766.9|766.9|766.3|25
1635422400000|2021-10-28 12:00:00|766.5|765.9|766.8|766.2|767.3|766.7|766.5|765.9|58
1635422700000|2021-10-28 12:05:00|766.9|766.3|767.6|767|767.6|767|766.5|765.9|76
1635423000000|2021-10-28 12:10:00|767.7|767.1|767.9|767.3|768.2|767.6|767.6|767|55
1635423300000|2021-10-28 12:15:00|768.1|767.5|767.9|767.3|768.1|767.5|767.6|767|44
1635423600000|2021-10-28 12:20:00|767.8|767.2|767.1|766.5|767.8|767.2|766.9|766.3|36
1635423900000|2021-10-28 12:25:00|766.9|766.3|767.1|766.5|767.6|767|766.9|766.3|18
1635424200000|2021-10-28 12:30:00|766.9|766.3|767.1|766.5|767.4|766.8|766.4|765.8|46
1635424500000|2021-10-28 12:35:00|767|766.4|767.1|766.5|767.1|766.5|766.7|766.1|101
1635424800000|2021-10-28 12:40:00|767.2|766.6|767.4|766.8|767.5|766.9|766.8|766.2|72
1635427800000|2021-10-28 13:30:00|767.6|767|767.4|766.8|769.6|769|765.9|765.3|926
1635428100000|2021-10-28 13:35:00|767.3|766.7|769.3|768.7|769.3|768.7|766.4|765.8|595
1635428400000|2021-10-28 13:40:00|768.9|768.3|769.8|769.2|771.1|770.5|768.6|768|881
1635428700000|2021-10-28 13:45:00|769.9|769.3|772|771.4|772.6|772|769.9|769.3|655
1635429000000|2021-10-28 13:50:00|772.2|771.6|774.7|774.1|775|774.4|771.6|771|800
1635429300000|2021-10-28 13:55:00|775.1|774.5|776.8|776.2|778.1|777.5|775|774.4|1069
1635429600000|2021-10-28 14:00:00|776.7|776.1|780.2|779.6|780.3|779.7|776.7|776.1|882
1635429900000|2021-10-28 14:05:00|780.1|779.5|781.6|781|782.3|781.7|780|779.4|895
1635430200000|2021-10-28 14:10:00|781.8|781.2|780.6|780|783.1|782.5|779.9|779.3|984
1635430500000|2021-10-28 14:15:00|780.7|780.1|782.6|782|782.6|782|780|779.4|628
1635430800000|2021-10-28 14:20:00|782.7|782.1|784.4|783.8|785.1|784.5|782.7|782.1|846
1635431100000|2021-10-28 14:25:00|784.1|783.5|784.3|783.7|786.1|785.5|784.1|783.5|837
1635431400000|2021-10-28 14:30:00|784.5|783.9|784.6|784|788.7|788.1|784.4|783.8|1134
1635431700000|2021-10-28 14:35:00|784.5|783.9|782.3|781.7|785|784.4|781.9|781.3|854
1635432000000|2021-10-28 14:40:00|782.4|781.8|782.1|781.5|783.1|782.5|781.3|780.7|594
1635432300000|2021-10-28 14:45:00|782.2|781.6|781.5|780.9|782.8|782.2|780.7|780.1|378
1635432600000|2021-10-28 14:50:00|781.3|780.7|781.5|780.9|781.6|781|780.7|780.1|423
1635432900000|2021-10-28 14:55:00|781.4|780.8|782.7|782.1|783.3|782.7|781.4|780.8|624
1635433200000|2021-10-28 15:00:00|782.8|782.2|784.1|783.5|784.5|783.9|782.6|782|303
1635433500000|2021-10-28 15:05:00|784.2|783.6|781.4|780.8|784.6|784|781.2|780.6|329
1635433800000|2021-10-28 15:10:00|781.3|780.7|779.5|778.9|782.1|781.5|779.4|778.8|501
1635434100000|2021-10-28 15:15:00|779.6|779|778.2|777.6|780|779.4|777.5|776.9|996
1635434400000|2021-10-28 15:20:00|778|777.4|779.2|778.6|779.2|778.6|777.7|777.1|367
1635434700000|2021-10-28 15:25:00|778.7|778.1|777.4|776.8|778.8|778.2|776.9|776.3|256
1635435000000|2021-10-28 15:30:00|777.3|776.7|775.7|775.1|777.3|776.7|775.7|775.1|667
1635435300000|2021-10-28 15:35:00|775.8|775.2|776.9|776.3|777.4|776.8|775.4|774.8|360
1635435600000|2021-10-28 15:40:00|776.7|776.1|775.9|775.3|776.8|776.2|775.7|775.1|173
1635435900000|2021-10-28 15:45:00|776.2|775.6|775.9|775.3|776.2|775.6|774.9|774.3|202
1635436200000|2021-10-28 15:50:00|776|775.4|777.1|776.5|778|777.4|775.4|774.8|545
1635436500000|2021-10-28 15:55:00|777.2|776.6|777.4|776.8|777.7|777.1|776.7|776.1|180
1635436800000|2021-10-28 16:00:00|777.6|777|777.4|776.8|777.7|777.1|777.2|776.6|146
1635437100000|2021-10-28 16:05:00|777.6|777|777.4|776.8|778.4|777.8|776.6|776|261
1635437400000|2021-10-28 16:10:00|777.2|776.6|776.1|775.5|777.8|777.2|775.7|775.1|176
1635437700000|2021-10-28 16:15:00|776.2|775.6|777.2|776.6|777.8|777.2|776.2|775.6|155
1635438000000|2021-10-28 16:20:00|777.3|776.7|778.9|778.3|779.1|778.5|777.1|776.5|189
1635438300000|2021-10-28 16:25:00|779|778.4|778.9|778.3|780|779.4|778.8|778.2|261
1635438600000|2021-10-28 16:30:00|779.1|778.5|777.7|777.1|779.1|778.5|777.4|776.8|173
1635438900000|2021-10-28 16:35:00|777.8|777.2|777.9|777.3|778.4|777.8|777.6|777|94
1635439200000|2021-10-28 16:40:00|777.8|777.2|777.3|776.7|778.3|777.7|776.9|776.3|113
1635439500000|2021-10-28 16:45:00|777.4|776.8|778.2|777.6|778.3|777.7|777.4|776.8|141
1635439800000|2021-10-28 16:50:00|778.1|777.5|779.7|779.1|779.8|779.2|778.1|777.5|280
1635440100000|2021-10-28 16:55:00|779.8|779.2|778.2|777.6|780.1|779.5|777.9|777.3|223
1635440400000|2021-10-28 17:00:00|778.3|777.7|779.2|778.6|779.3|778.7|778.1|777.5|148
1635440700000|2021-10-28 17:05:00|779.3|778.7|780|779.4|780.2|779.6|779.2|778.6|340
1635441000000|2021-10-28 17:10:00|780.2|779.6|780.1|779.5|780.2|779.6|779.8|779.2|163
1635441300000|2021-10-28 17:15:00|780.2|779.6|780.3|779.7|780.8|780.2|780|779.4|211
1635441600000|2021-10-28 17:20:00|780.4|779.8|780.4|779.8|780.7|780.1|780.2|779.6|471
1635441900000|2021-10-28 17:25:00|780.5|779.9|780.4|779.8|780.7|780.1|779.5|778.9|141
1635442200000|2021-10-28 17:30:00|780.3|779.7|780.5|779.9|780.5|779.9|780.1|779.5|96
1635442500000|2021-10-28 17:35:00|780.2|779.6|781.1|780.5|781.3|780.7|780.2|779.6|213
1635442800000|2021-10-28 17:40:00|780.8|780.2|781|780.4|781.3|780.7|780.7|780.1|165
1635443100000|2021-10-28 17:45:00|781.1|780.5|781|780.4|781.3|780.7|780.7|780.1|152
1635443400000|2021-10-28 17:50:00|780.8|780.2|780.5|779.9|781.3|780.7|780.3|779.7|178
1635443700000|2021-10-28 17:55:00|780.4|779.8|778.9|778.3|780.5|779.9|778.7|778.1|482
1635444000000|2021-10-28 18:00:00|779|778.4|780.1|779.5|780.3|779.7|778.9|778.3|199
1635444300000|2021-10-28 18:05:00|780.2|779.6|781.2|780.6|781.2|780.6|780.2|779.6|346
1635444600000|2021-10-28 18:10:00|781.3|780.7|781.8|781.2|782.6|782|781.1|780.5|1550
1635444900000|2021-10-28 18:15:00|782|781.4|782.8|782.2|783.2|782.6|781.8|781.2|809
1635465600000|2021-10-29 00:00:00|782.3|781.7|782|781.4|782.8|782.2|780.8|780.2|262
1635465900000|2021-10-29 00:05:00|781.8|781.2|782.1|781.5|782.5|781.9|781.8|781.2|34
1635466200000|2021-10-29 00:10:00|782|781.4|782|781.4|782.1|781.5|781.7|781.1|15
1635466500000|2021-10-29 00:15:00|781.9|781.3|783.4|782.8|783.8|783.2|781.8|781.2|191
1635466800000|2021-10-29 00:20:00|783.3|782.7|783.3|782.7|783.5|782.9|783|782.4|34
1635467100000|2021-10-29 00:25:00|783.4|782.8|783.5|782.9|783.5|782.9|782.9|782.3|35
1635467400000|2021-10-29 00:30:00|783.4|782.8|783.9|783.3|783.9|783.3|783.2|782.6|23
1635467700000|2021-10-29 00:35:00|783.7|783.1|784.4|783.8|784.4|783.8|783.6|783|55
1635468000000|2021-10-29 00:40:00|784.5|783.9|784.6|784|784.6|784|784.4|783.8|46
1635468300000|2021-10-29 00:45:00|784.5|783.9|785.6|785|785.6|785|784.5|783.9|65
1635468600000|2021-10-29 00:50:00|785.5|784.9|785.5|784.9|785.6|785|785.2|784.6|86
1635468900000|2021-10-29 00:55:00|785.4|784.8|785.2|784.6|785.5|784.9|785.1|784.5|13
1635469200000|2021-10-29 01:00:00|785.1|784.5|786|785.4|786|785.4|785.1|784.5|31
1635469500000|2021-10-29 01:05:00|785.8|785.2|785|784.4|786|785.4|785|784.4|53
1635469800000|2021-10-29 01:10:00|785.1|784.5|785.1|784.5|785.3|784.7|784.9|784.3|25
1635470100000|2021-10-29 01:15:00|785|784.4|784.4|783.8|785|784.4|784.4|783.8|21
1635470400000|2021-10-29 01:20:00|784.3|783.7|784.3|783.7|784.5|783.9|784.2|783.6|6
1635470700000|2021-10-29 01:25:00|784.2|783.6|784.4|783.8|784.4|783.8|784.2|783.6|7
1635471000000|2021-10-29 01:30:00|784.5|783.9|784.7|784.1|784.7|784.1|784.3|783.7|4
1635471300000|2021-10-29 01:35:00|784.6|784|784.5|783.9|784.7|784.1|784.4|783.8|16
1635471600000|2021-10-29 01:40:00|784.4|783.8|784.5|783.9|784.5|783.9|784.2|783.6|5
1635471900000|2021-10-29 01:45:00|784.7|784.1|785|784.4|785|784.4|784.7|784.1|13
1635472200000|2021-10-29 01:50:00|785.1|784.5|785.6|785|785.6|785|785.1|784.5|27
1635472500000|2021-10-29 01:55:00|785.7|785.1|786.3|785.7|786.4|785.8|785.7|785.1|56
1635472800000|2021-10-29 02:00:00|786.2|785.6|786.1|785.5|786.3|785.7|786|785.4|11
1635473100000|2021-10-29 02:05:00|786|785.4|785.9|785.3|786.5|785.9|785.7|785.1|105
1635473400000|2021-10-29 02:10:00|786|785.4|786.5|785.9|786.5|785.9|785.7|785.1|15
1635473700000|2021-10-29 02:15:00|786.7|786.1|787.1|786.5|787.1|786.5|786.7|786.1|41
1635474000000|2021-10-29 02:20:00|787|786.4|786.7|786.1|787.1|786.5|786.5|785.9|24
1635474300000|2021-10-29 02:25:00|786.9|786.3|787|786.4|787.5|786.9|786.9|786.3|48
1635474600000|2021-10-29 02:30:00|787.1|786.5|787.3|786.7|787.4|786.8|787|786.4|20
1635474900000|2021-10-29 02:35:00|787.2|786.6|787.5|786.9|787.5|786.9|787.2|786.6|8
1635475200000|2021-10-29 02:40:00|787.9|787.3|787.8|787.2|787.9|787.3|787.6|787|43
1635475500000|2021-10-29 02:45:00|787.9|787.3|787.8|787.2|788|787.4|787.7|787.1|68
1635475800000|2021-10-29 02:50:00|787.7|787.1|787.9|787.3|788|787.4|787.7|787.1|12
1635476100000|2021-10-29 02:55:00|787.8|787.2|787.5|786.9|788|787.4|787.3|786.7|40
1635476400000|2021-10-29 03:00:00|787.4|786.8|787.3|786.7|787.6|787|787.1|786.5|25
1635476700000|2021-10-29 03:05:00|787.4|786.8|786.8|786.2|787.6|787|786.8|786.2|27
1635477000000|2021-10-29 03:10:00|786.9|786.3|787.2|786.6|787.2|786.6|786.7|786.1|14
1635477300000|2021-10-29 03:15:00|787.1|786.5|786.7|786.1|787.1|786.5|786.7|786.1|53
1635477600000|2021-10-29 03:20:00|787|786.4|787.2|786.6|787.2|786.6|787|786.4|9
1635477900000|2021-10-29 03:25:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|7
1635478200000|2021-10-29 03:30:00|787.3|786.7|787.2|786.6|787.5|786.9|787.1|786.5|10
1635478500000|2021-10-29 03:35:00|787.1|786.5|786.7|786.1|787.2|786.6|786.4|785.8|25
1635478800000|2021-10-29 03:40:00|786.6|786|786.6|786|786.6|786|786.4|785.8|20
1635479100000|2021-10-29 03:45:00|786.5|785.9|786.5|785.9|786.5|785.9|786.4|785.8|3
1635479400000|2021-10-29 03:50:00|786.6|786|786.5|785.9|786.6|786|786.5|785.9|6
1635479700000|2021-10-29 03:55:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|2
1635480000000|2021-10-29 04:00:00|786.6|786|786.7|786.1|786.7|786.1|786.6|786|5
1635480300000|2021-10-29 04:05:00|786.9|786.3|787|786.4|787|786.4|786.8|786.2|12
1635480600000|2021-10-29 04:10:00|787.1|786.5|787.1|786.5|787.2|786.6|787|786.4|9
1635480900000|2021-10-29 04:15:00|787|786.4|786.9|786.3|787|786.4|786.8|786.2|17
1635481200000|2021-10-29 04:20:00|787|786.4|786.9|786.3|787|786.4|786.9|786.3|3
1635481500000|2021-10-29 04:25:00|787|786.4|787|786.4|787.1|786.5|786.9|786.3|844
1635481800000|2021-10-29 04:30:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1635482100000|2021-10-29 04:35:00|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|1
1635482400000|2021-10-29 04:40:00|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|4
1635482700000|2021-10-29 04:45:00|786.6|786|787|786.4|787.1|786.5|786.6|786|17
1635483000000|2021-10-29 04:50:00|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|7
1635483300000|2021-10-29 04:55:00|787|786.4|786.8|786.2|787|786.4|786.8|786.2|8
1635483600000|2021-10-29 05:00:00|786.7|786.1|786.8|786.2|786.8|786.2|786.6|786|15
1635483900000|2021-10-29 05:05:00|787.6|787|787.6|787|787.8|787.2|787.6|787|44
1635484200000|2021-10-29 05:10:00|787.7|787.1|787.8|787.2|787.8|787.2|787.6|787|6
1635484500000|2021-10-29 05:15:00|||||||||5
1635484800000|2021-10-29 05:20:00|787.7|787.1|787.5|786.9|787.7|787.1|787.4|786.8|13
1635485100000|2021-10-29 05:25:00|787.6|787|788.2|787.6|788.2|787.6|787.6|787|32
1635485400000|2021-10-29 05:30:00|788.3|787.7|788.6|788|788.8|788.2|788.3|787.7|82
1635485700000|2021-10-29 05:35:00|788.7|788.1|788.6|788|788.7|788.1|788.3|787.7|19
1635486000000|2021-10-29 05:40:00|788.3|787.7|787.5|786.9|788.6|788|787.4|786.8|148
1635486300000|2021-10-29 05:45:00|787.6|787|787.1|786.5|787.6|787|787|786.4|21
1635486600000|2021-10-29 05:50:00|786.8|786.2|787.1|786.5|787.2|786.6|786.8|786.2|22
1635486900000|2021-10-29 05:55:00|787|786.4|787.1|786.5|787.1|786.5|787|786.4|4
1635487200000|2021-10-29 06:00:00|787.3|786.7|786.1|785.5|787.3|786.7|786.1|785.5|54
1635487500000|2021-10-29 06:05:00|785.4|784.8|785|784.4|785.6|785|785|784.4|137
1635487800000|2021-10-29 06:10:00|785.1|784.5|785.8|785.2|785.8|785.2|785.1|784.5|17
1635488100000|2021-10-29 06:15:00|785.9|785.3|785.8|785.2|785.9|785.3|785.5|784.9|22
1635488400000|2021-10-29 06:20:00|785.9|785.3|785.8|785.2|786.1|785.5|785.8|785.2|11
1635488700000|2021-10-29 06:25:00|785.7|785.1|785.6|785|785.8|785.2|785.6|785|17
1635489000000|2021-10-29 06:30:00|785.7|785.1|785.9|785.3|786.1|785.5|785.6|785|13
1635489300000|2021-10-29 06:35:00|785.8|785.2|785.7|785.1|785.8|785.2|785.3|784.7|11
1635489600000|2021-10-29 06:40:00|785.6|785|785.5|784.9|785.6|785|785.3|784.7|10
1635489900000|2021-10-29 06:45:00|785.4|784.8|785.3|784.7|785.4|784.8|785.2|784.6|10
1635490200000|2021-10-29 06:50:00|785.2|784.6|785.6|785|785.6|785|785.2|784.6|13
1635490500000|2021-10-29 06:55:00|785.5|784.9|785.2|784.6|785.6|785|785.2|784.6|10
1635490800000|2021-10-29 07:00:00|785.1|784.5|784.3|783.7|785.1|784.5|784.1|783.5|36
1635491100000|2021-10-29 07:05:00|784.2|783.6|784.1|783.5|784.2|783.6|782.9|782.3|56
1635491400000|2021-10-29 07:10:00|784.3|783.7|784|783.4|784.4|783.8|783.8|783.2|41
1635491700000|2021-10-29 07:15:00|784.1|783.5|784.3|783.7|784.6|784|784.1|783.5|47
1635492000000|2021-10-29 07:20:00|784.4|783.8|784.3|783.7|784.5|783.9|784.3|783.7|4
1635492300000|2021-10-29 07:25:00|784.4|783.8|783.6|783|784.4|783.8|783.6|783|17
1635492600000|2021-10-29 07:30:00|783.7|783.1|783.7|783.1|784|783.4|783.5|782.9|26
1635492900000|2021-10-29 07:35:00|783.6|783|783.1|782.5|783.6|783|782.8|782.2|22
1635493200000|2021-10-29 07:40:00|783|782.4|782.8|782.2|783|782.4|782.2|781.6|82
1635493500000|2021-10-29 07:45:00|782.7|782.1|782.8|782.2|783|782.4|782.6|782|16
1635493800000|2021-10-29 07:50:00|782.9|782.3|782.7|782.1|782.9|782.3|782.6|782|76
1635494100000|2021-10-29 07:55:00|782.8|782.2|782.6|782|782.8|782.2|782.6|782|18
1635494400000|2021-10-29 08:00:00|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|93
1635494700000|2021-10-29 08:05:00|782.2|781.6|780.5|779.9|782.2|781.6|780.1|779.5|242
1635495000000|2021-10-29 08:10:00|780.3|779.7|781.5|780.9|781.6|781|780|779.4|93
1635495300000|2021-10-29 08:15:00|781.4|780.8|781|780.4|781.5|780.9|780.8|780.2|40
1635495600000|2021-10-29 08:20:00|780.8|780.2|780.8|780.2|781|780.4|780.5|779.9|29
1635495900000|2021-10-29 08:25:00|780.5|779.9|780.3|779.7|780.6|780|780|779.4|13
1635496200000|2021-10-29 08:30:00|780.2|779.6|780|779.4|780.5|779.9|779.8|779.2|50
1635496500000|2021-10-29 08:35:00|779.8|779.2|778.3|777.7|779.8|779.2|778.3|777.7|276
1635496800000|2021-10-29 08:40:00|778.5|777.9|779.3|778.7|779.3|778.7|778.5|777.9|25
1635497100000|2021-10-29 08:45:00|779|778.4|778.5|777.9|779.1|778.5|778.3|777.7|32
1635497400000|2021-10-29 08:50:00|778.4|777.8|778.3|777.7|778.5|777.9|777.6|777|79
1635497700000|2021-10-29 08:55:00|778.4|777.8|780.7|780.1|780.8|780.2|778.4|777.8|122
1635498000000|2021-10-29 09:00:00|780.3|779.7|780.2|779.6|781.3|780.7|780.1|779.5|77
1635498300000|2021-10-29 09:05:00|780|779.4|780.4|779.8|780.4|779.8|779.8|779.2|15
1635498600000|2021-10-29 09:10:00|781.1|780.5|780.5|779.9|781.3|780.7|780.5|779.9|20
1635498900000|2021-10-29 09:15:00|780.6|780|781|780.4|781.5|780.9|780.5|779.9|36
1635499200000|2021-10-29 09:20:00|781.1|780.5|780.7|780.1|781.1|780.5|780.5|779.9|35
1635499500000|2021-10-29 09:25:00|780.6|780|780.8|780.2|780.9|780.3|780.3|779.7|12
1635499800000|2021-10-29 09:30:00|780.6|780|779.3|778.7|780.8|780.2|779.3|778.7|27
1635500100000|2021-10-29 09:35:00|779.5|778.9|780|779.4|780.1|779.5|779.5|778.9|86
1635500400000|2021-10-29 09:40:00|779.8|779.2|779.7|779.1|779.8|779.2|779.3|778.7|26
1635500700000|2021-10-29 09:45:00|779.8|779.2|778.8|778.2|780|779.4|778.8|778.2|25
1635501000000|2021-10-29 09:50:00|779|778.4|779.1|778.5|779.2|778.6|778.6|778|17
1635501300000|2021-10-29 09:55:00|779|778.4|778.8|778.2|779.1|778.5|778.6|778|14
1635501600000|2021-10-29 10:00:00|779|778.4|778.2|777.6|779|778.4|778.1|777.5|88
1635501900000|2021-10-29 10:05:00|778.3|777.7|778|777.4|778.3|777.7|777.5|776.9|148
1635502200000|2021-10-29 10:10:00|778.1|777.5|778|777.4|778.1|777.5|777.8|777.2|76
1635502500000|2021-10-29 10:15:00|777.9|777.3|777.3|776.7|778|777.4|776.8|776.2|77
1635502800000|2021-10-29 10:20:00|777.2|776.6|777.4|776.8|777.4|776.8|777.1|776.5|51
1635503100000|2021-10-29 10:25:00|777.2|776.6|778|777.4|778|777.4|777.2|776.6|27
1635503400000|2021-10-29 10:30:00|777.9|777.3|777.5|776.9|778|777.4|777.5|776.9|10
1635503700000|2021-10-29 10:35:00|777.4|776.8|777.3|776.7|777.5|776.9|777.3|776.7|37
1635504000000|2021-10-29 10:40:00|777.4|776.8|777.8|777.2|778|777.4|777.4|776.8|26
1635504300000|2021-10-29 10:45:00|777.7|777.1|776.5|775.9|777.7|777.1|776.4|775.8|61
1635504600000|2021-10-29 10:50:00|776.6|776|776.5|775.9|776.8|776.2|776.3|775.7|23
1635504900000|2021-10-29 10:55:00|776.6|776|776.6|776|776.8|776.2|776.4|775.8|37
1635505200000|2021-10-29 11:00:00|776.5|775.9|777.3|776.7|777.4|776.8|776.5|775.9|50
1635505500000|2021-10-29 11:05:00|777.1|776.5|776.5|775.9|777.1|776.5|776.5|775.9|51
1635505800000|2021-10-29 11:10:00|776.6|776|775.5|774.9|776.9|776.3|775.4|774.8|69
1635506100000|2021-10-29 11:15:00|775.3|774.7|775.8|775.2|775.8|775.2|775|774.4|37
1635506400000|2021-10-29 11:20:00|775.9|775.3|777|776.4|777.1|776.5|775.8|775.2|41
1635506700000|2021-10-29 11:25:00|776.8|776.2|777|776.4|777|776.4|776.3|775.7|52
1635507000000|2021-10-29 11:30:00|776.8|776.2|776.9|776.3|777.1|776.5|776.8|776.2|28
1635507300000|2021-10-29 11:35:00|777|776.4|777.2|776.6|777.2|776.6|776.9|776.3|37
1635507600000|2021-10-29 11:40:00|777.1|776.5|776.5|775.9|777.1|776.5|776.1|775.5|75
1635507900000|2021-10-29 11:45:00|776.4|775.8|776.4|775.8|776.8|776.2|776.1|775.5|43
1635508200000|2021-10-29 11:50:00|776.3|775.7|776.9|776.3|777.1|776.5|776|775.4|52
1635508500000|2021-10-29 11:55:00|777|776.4|777.6|777|777.6|777|776.9|776.3|49
1635508800000|2021-10-29 12:00:00|777.5|776.9|776.6|776|777.9|777.3|776.6|776|142
1635509100000|2021-10-29 12:05:00|776.7|776.1|778|777.4|778|777.4|776.4|775.8|121
1635509400000|2021-10-29 12:10:00|778.1|777.5|778.6|778|778.9|778.3|777.9|777.3|160
1635509700000|2021-10-29 12:15:00|778.7|778.1|776.6|776|778.7|778.1|776.5|775.9|80
1635510000000|2021-10-29 12:20:00|776.4|775.8|776.8|776.2|776.8|776.2|776.4|775.8|76
1635510300000|2021-10-29 12:25:00|776.7|776.1|777|776.4|777.1|776.5|776.6|776|49
1635510600000|2021-10-29 12:30:00|776.9|776.3|777.4|776.8|777.7|777.1|776.9|776.3|35
1635510900000|2021-10-29 12:35:00|777.1|776.5|777.4|776.8|777.6|777|777.1|776.5|26
1635511200000|2021-10-29 12:40:00|777.1|776.5|777|776.4|777.6|777|776.6|776|103
1635514200000|2021-10-29 13:30:00|776.7|776.1|775.5|774.9|777.9|777.3|772.7|772.1|1602
1635514500000|2021-10-29 13:35:00|775.6|775|774.7|774.1|775.7|775.1|773.9|773.3|555
1635514800000|2021-10-29 13:40:00|774.8|774.2|774.9|774.3|774.9|774.3|773.2|772.6|296
1635515100000|2021-10-29 13:45:00|774.7|774.1|777.9|777.3|778.1|777.5|774.7|774.1|706
1635515400000|2021-10-29 13:50:00|778|777.4|777|776.4|778.6|778|776.4|775.8|633
1635515700000|2021-10-29 13:55:00|776.9|776.3|777.9|777.3|778.7|778.1|776.7|776.1|361
1635516000000|2021-10-29 14:00:00|777.7|777.1|777.2|776.6|779|778.4|776.5|775.9|418
1635516300000|2021-10-29 14:05:00|777.1|776.5|777.4|776.8|777.7|777.1|775.9|775.3|1008
1635516600000|2021-10-29 14:10:00|777.5|776.9|776.5|775.9|777.5|776.9|776.1|775.5|466
1635516900000|2021-10-29 14:15:00|776.2|775.6|776.5|775.9|776.5|775.9|774.5|773.9|778
1635517200000|2021-10-29 14:20:00|776.7|776.1|776.3|775.7|776.9|776.3|776|775.4|243
1635517500000|2021-10-29 14:25:00|776|775.4|778.7|778.1|778.7|778.1|775.5|774.9|325
1635517800000|2021-10-29 14:30:00|778.6|778|780.2|779.6|780.4|779.8|778.5|777.9|515
1635518100000|2021-10-29 14:35:00|780.1|779.5|778.9|778.3|780.5|779.9|778.8|778.2|322
1635518400000|2021-10-29 14:40:00|778.8|778.2|781.3|780.7|781.3|780.7|778.6|778|350
1635518700000|2021-10-29 14:45:00|781.2|780.6|780.5|779.9|781.5|780.9|780.3|779.7|473
1635519000000|2021-10-29 14:50:00|780.3|779.7|780.5|779.9|781.5|780.9|780|779.4|355
1635519300000|2021-10-29 14:55:00|780.4|779.8|780.8|780.2|781.5|780.9|780.2|779.6|392
1635519600000|2021-10-29 15:00:00|780.6|780|780.3|779.7|780.9|780.3|779.5|778.9|289
1635519900000|2021-10-29 15:05:00|780.5|779.9|779.7|779.1|780.5|779.9|779.6|779|167
1635520200000|2021-10-29 15:10:00|779.8|779.2|779.5|778.9|780.2|779.6|779.2|778.6|156
1635520500000|2021-10-29 15:15:00|779.4|778.8|778.8|778.2|779.5|778.9|778.6|778|172
1635520800000|2021-10-29 15:20:00|778.9|778.3|779.1|778.5|779.4|778.8|778.6|778|258
1635521100000|2021-10-29 15:25:00|779|778.4|780.3|779.7|780.4|779.8|779|778.4|190
1635521400000|2021-10-29 15:30:00|780.1|779.5|779.9|779.3|780.6|780|779.8|779.2|200
1635521700000|2021-10-29 15:35:00|780|779.4|779.5|778.9|780.6|780|779.4|778.8|100
1635522000000|2021-10-29 15:40:00|779.4|778.8|778.9|778.3|779.6|779|778.6|778|140
1635522300000|2021-10-29 15:45:00|778.8|778.2|777.8|777.2|778.8|778.2|777.2|776.6|221
1635522600000|2021-10-29 15:50:00|777.9|777.3|778.4|777.8|778.4|777.8|777.2|776.6|130
1635522900000|2021-10-29 15:55:00|778.6|778|778.3|777.7|778.8|778.2|778.3|777.7|134
1635523200000|2021-10-29 16:00:00|778|777.4|779.2|778.6|779.6|779|777.9|777.3|222
1635523500000|2021-10-29 16:05:00|779.3|778.7|779|778.4|779.3|778.7|778.5|777.9|100
1635523800000|2021-10-29 16:10:00|779.2|778.6|779.5|778.9|779.8|779.2|779|778.4|132
1635524100000|2021-10-29 16:15:00|779.7|779.1|778.9|778.3|780.4|779.8|778.8|778.2|177
1635524400000|2021-10-29 16:20:00|779|778.4|778.8|778.2|779.4|778.8|778.7|778.1|88
1635524700000|2021-10-29 16:25:00|778.7|778.1|778.1|777.5|778.8|778.2|777.7|777.1|144
1635525000000|2021-10-29 16:30:00|778|777.4|778.7|778.1|779.2|778.6|777.7|777.1|127
1635525300000|2021-10-29 16:35:00|779|778.4|778.4|777.8|779|778.4|778.4|777.8|79
1635525600000|2021-10-29 16:40:00|778.5|777.9|778.4|777.8|778.5|777.9|778|777.4|73
1635525900000|2021-10-29 16:45:00|778|777.4|779.3|778.7|779.3|778.7|778|777.4|146
1635526200000|2021-10-29 16:50:00|779.1|778.5|780.1|779.5|780.3|779.7|779.1|778.5|90
1635526500000|2021-10-29 16:55:00|780.7|780.1|780.1|779.5|780.8|780.2|779.9|779.3|112
1635526800000|2021-10-29 17:00:00|780|779.4|779.5|778.9|780|779.4|779.4|778.8|94
1635527100000|2021-10-29 17:05:00|779.1|778.5|778.7|778.1|779.4|778.8|778.5|777.9|164
1635527400000|2021-10-29 17:10:00|778.6|778|778.9|778.3|779|778.4|778|777.4|191
1635527700000|2021-10-29 17:15:00|778.8|778.2|779.1|778.5|779.3|778.7|778.4|777.8|184
1635528000000|2021-10-29 17:20:00|779|778.4|778.2|777.6|779.3|778.7|778.1|777.5|170
1635528300000|2021-10-29 17:25:00|778.3|777.7|778.5|777.9|778.5|777.9|777.7|777.1|93
1635528600000|2021-10-29 17:30:00|778.3|777.7|779.5|778.9|779.5|778.9|778.1|777.5|166
1635528900000|2021-10-29 17:35:00|779.7|779.1|779.4|778.8|780|779.4|779.3|778.7|216
1635529200000|2021-10-29 17:40:00|779.5|778.9|779.6|779|779.8|779.2|779.2|778.6|143
1635529500000|2021-10-29 17:45:00|779.5|778.9|780.8|780.2|780.8|780.2|779.1|778.5|384
1635529800000|2021-10-29 17:50:00|780.7|780.1|780.5|779.9|781|780.4|780.1|779.5|631
1635530100000|2021-10-29 17:55:00|780.4|779.8|780.3|779.7|780.5|779.9|779.8|779.2|75
1635530400000|2021-10-29 18:00:00|780|779.4|780.6|780|781|780.4|780|779.4|258
1635530700000|2021-10-29 18:05:00|780.8|780.2|781.4|780.8|782.1|781.5|780.6|780|645
1635531000000|2021-10-29 18:10:00|781.5|780.9|781.3|780.7|782.1|781.5|781.1|780.5|2140
1635531300000|2021-10-29 18:15:00|781.2|780.6|781.9|781.3|782.2|781.6|780.8|780.2|729
1635724800000|2021-11-01 00:00:00|784.6|783.6|785.1|784.5|785.9|785.3|784.1|783.5|246
1635725100000|2021-11-01 00:05:00|785.3|784.7|786.3|785.7|786.3|785.7|785.1|784.5|171
1635725400000|2021-11-01 00:10:00|786.2|785.6|786.8|786.2|786.8|786.2|786.1|785.5|55
1635725700000|2021-11-01 00:15:00|786.7|786.1|785.6|785|786.8|786.2|785.1|784.5|106
1635726000000|2021-11-01 00:20:00|785.7|785.1|786.1|785.5|786.3|785.7|785.6|785|27
1635726300000|2021-11-01 00:25:00|786.2|785.6|786.3|785.7|786.4|785.8|786.1|785.5|15
1635726600000|2021-11-01 00:30:00|786.4|785.8|786.4|785.8|786.6|786|786.3|785.7|40
1635726900000|2021-11-01 00:35:00|786.3|785.7|786.3|785.7|786.8|786.2|786.1|785.5|110
1635727200000|2021-11-01 00:40:00|786.6|786|786|785.4|786.9|786.3|786|785.4|477
1635727500000|2021-11-01 00:45:00|786.2|785.6|785.6|785|786.2|785.6|785.6|785|130
1635727800000|2021-11-01 00:50:00|785.5|784.9|785.1|784.5|785.8|785.2|785.1|784.5|127
1635728100000|2021-11-01 00:55:00|785|784.4|784.9|784.3|785.3|784.7|784.8|784.2|14
1635728400000|2021-11-01 01:00:00|784.8|784.2|784.4|783.8|784.9|784.3|784.3|783.7|40
1635728700000|2021-11-01 01:05:00|784.5|783.9|785.4|784.8|785.4|784.8|784.3|783.7|27
1635729000000|2021-11-01 01:10:00|785.3|784.7|785.3|784.7|785.4|784.8|785.1|784.5|10
1635729300000|2021-11-01 01:15:00|785.1|784.5|784.8|784.2|785.1|784.5|784.6|784|19
1635729600000|2021-11-01 01:20:00|784.6|784|784.4|783.8|784.6|784|784.3|783.7|18
1635729900000|2021-11-01 01:25:00|784.2|783.6|784.6|784|784.9|784.3|784.1|783.5|85
1635730200000|2021-11-01 01:30:00|784.5|783.9|784.4|783.8|784.5|783.9|784.2|783.6|8
1635730500000|2021-11-01 01:35:00|784.5|783.9|784.2|783.6|784.6|784|784.2|783.6|4
1635730800000|2021-11-01 01:40:00|784.1|783.5|784.4|783.8|784.4|783.8|784|783.4|13
1635731100000|2021-11-01 01:45:00|784.5|783.9|784.6|784|784.8|784.2|784.5|783.9|6
1635731400000|2021-11-01 01:50:00|784.7|784.1|785.2|784.6|785.2|784.6|784.7|784.1|7
1635731700000|2021-11-01 01:55:00|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|4
1635732000000|2021-11-01 02:00:00|784.7|784.1|784.7|784.1|784.7|784.1|784.4|783.8|12
1635732300000|2021-11-01 02:05:00|784.6|784|784.5|783.9|784.7|784.1|784.4|783.8|12
1635732600000|2021-11-01 02:10:00|784.4|783.8|784.3|783.7|784.7|784.1|784.2|783.6|22
1635732900000|2021-11-01 02:15:00|784.2|783.6|783.8|783.2|784.2|783.6|783.6|783|17
1635733200000|2021-11-01 02:20:00|783.6|783|783.9|783.3|783.9|783.3|783.6|783|17
1635733500000|2021-11-01 02:25:00|783.8|783.2|783.7|783.1|783.9|783.3|783.7|783.1|11
1635733800000|2021-11-01 02:30:00|783.8|783.2|784.1|783.5|784.1|783.5|783.7|783.1|11
1635734100000|2021-11-01 02:35:00|784.3|783.7|783.9|783.3|784.3|783.7|783.9|783.3|16
1635734400000|2021-11-01 02:40:00|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|8
1635734700000|2021-11-01 02:45:00|784.4|783.8|784.9|784.3|785.1|784.5|784.4|783.8|33
1635735000000|2021-11-01 02:50:00|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|13
1635735300000|2021-11-01 02:55:00|785|784.4|785.2|784.6|785.4|784.8|785|784.4|11
1635735600000|2021-11-01 03:00:00|785.1|784.5|784.9|784.3|785.1|784.5|784.7|784.1|57
1635735900000|2021-11-01 03:05:00|785|784.4|784.9|784.3|785.2|784.6|784.9|784.3|9
1635736200000|2021-11-01 03:10:00|784.7|784.1|784.8|784.2|785.1|784.5|784.7|784.1|9
1635736500000|2021-11-01 03:15:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|4
1635736800000|2021-11-01 03:20:00|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|3
1635737100000|2021-11-01 03:25:00|||||||||1
1635737400000|2021-11-01 03:30:00|||||||||1
1635737700000|2021-11-01 03:35:00|||||||||23
1635738000000|2021-11-01 03:40:00|784.8|784.2|784.9|784.3|784.9|784.3|784.7|784.1|4
1635738600000|2021-11-01 03:50:00|785|784.4|784.9|784.3|785|784.4|784.9|784.3|5
1635738900000|2021-11-01 03:55:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|27
1635739200000|2021-11-01 04:00:00|||||||||3
1635739500000|2021-11-01 04:05:00|784.9|784.3|784.8|784.2|784.9|784.3|784.7|784.1|3
1635739800000|2021-11-01 04:10:00|784.7|784.1|784.7|784.1|784.8|784.2|784.6|784|12
1635740100000|2021-11-01 04:15:00|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|3
1635740400000|2021-11-01 04:20:00|||||||||2
1635740700000|2021-11-01 04:25:00|||||||||5
1635741000000|2021-11-01 04:30:00|784.6|784|784.4|783.8|784.6|784|784.4|783.8|9
1635741300000|2021-11-01 04:35:00|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|3
1635741600000|2021-11-01 04:40:00|784.5|783.9|784.7|784.1|784.7|784.1|784.4|783.8|4
1635741900000|2021-11-01 04:45:00|784.9|784.3|784.9|784.3|784.9|784.3|784.8|784.2|5
1635742500000|2021-11-01 04:55:00|785.2|784.6|785.2|784.6|785.2|784.6|784.9|784.3|8
1635742800000|2021-11-01 05:00:00|785|784.4|785.2|784.6|785.2|784.6|784.9|784.3|1
1635743100000|2021-11-01 05:05:00|||||||||1
1635743400000|2021-11-01 05:10:00|785|784.4|785|784.4|785|784.4|785|784.4|7
1635743700000|2021-11-01 05:15:00|||||||||2
1635744000000|2021-11-01 05:20:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1635744300000|2021-11-01 05:25:00|785|784.4|785.2|784.6|785.2|784.6|784.9|784.3|5
1635744600000|2021-11-01 05:30:00|785.4|784.8|785.4|784.8|785.4|784.8|785.3|784.7|1
1635744900000|2021-11-01 05:35:00|785.3|784.7|785.4|784.8|785.5|784.9|785.3|784.7|3
1635745200000|2021-11-01 05:40:00|785.5|784.9|785.2|784.6|785.5|784.9|785.2|784.6|4
1635745500000|2021-11-01 05:45:00|785.3|784.7|784.9|784.3|785.4|784.8|784.9|784.3|6
1635745800000|2021-11-01 05:50:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|3
1635746100000|2021-11-01 05:55:00|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|7
1635746400000|2021-11-01 06:00:00|785.6|785|785.4|784.8|785.8|785.2|785.3|784.7|26
1635746700000|2021-11-01 06:05:00|785.5|784.9|785.6|785|785.8|785.2|785.4|784.8|15
1635747000000|2021-11-01 06:10:00|785.5|784.9|785.2|784.6|785.6|785|785.2|784.6|13
1635747300000|2021-11-01 06:15:00|785|784.4|784.9|784.3|785|784.4|784.8|784.2|8
1635747600000|2021-11-01 06:20:00|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|6
1635747900000|2021-11-01 06:25:00|785.7|785.1|785.4|784.8|785.7|785.1|785.4|784.8|7
1635748200000|2021-11-01 06:30:00|785.3|784.7|785.3|784.7|785.4|784.8|785.3|784.7|3
1635748500000|2021-11-01 06:35:00|785.4|784.8|785.5|784.9|785.6|785|785.4|784.8|7
1635748800000|2021-11-01 06:40:00|785.7|785.1|784|783.4|785.9|785.3|784|783.4|48
1635749100000|2021-11-01 06:45:00|783.9|783.3|782.8|782.2|784|783.4|782.6|782|91
1635749400000|2021-11-01 06:50:00|782.9|782.3|781.6|781|782.9|782.3|781.4|780.8|140
1635749700000|2021-11-01 06:55:00|781.5|780.9|780.1|779.5|781.5|780.9|780.1|779.5|94
1635750000000|2021-11-01 07:00:00|780.4|779.8|780.8|780.2|781.5|780.9|780.4|779.8|96
1635750300000|2021-11-01 07:05:00|780.7|780.1|780.4|779.8|781.4|780.8|780|779.4|141
1635750600000|2021-11-01 07:10:00|780.6|780|781.4|780.8|781.4|780.8|780.6|780|30
1635750900000|2021-11-01 07:15:00|781.2|780.6|781.1|780.5|781.3|780.7|781.1|780.5|18
1635751200000|2021-11-01 07:20:00|781.2|780.6|778.8|778.2|781.4|780.8|778.6|778|147
1635751500000|2021-11-01 07:25:00|778.7|778.1|778.3|777.7|778.9|778.3|778.3|777.7|55
1635751800000|2021-11-01 07:30:00|778.2|777.6|778.2|777.6|778.9|778.3|778.2|777.6|42
1635752100000|2021-11-01 07:35:00|778.3|777.7|778.7|778.1|778.9|778.3|778.3|777.7|20
1635752400000|2021-11-01 07:40:00|779.1|778.5|778|777.4|779.1|778.5|778|777.4|103
1635752700000|2021-11-01 07:45:00|778.1|777.5|777.5|776.9|778.4|777.8|777.4|776.8|50
1635753000000|2021-11-01 07:50:00|777.7|777.1|778.6|778|778.9|778.3|777.7|777.1|26
1635753300000|2021-11-01 07:55:00|778.5|777.9|779.5|778.9|779.6|779|778.4|777.8|24
1635753600000|2021-11-01 08:00:00|779.6|779|780.1|779.5|780.4|779.8|779.6|779|16
1635753900000|2021-11-01 08:05:00|780.4|779.8|780.1|779.5|780.4|779.8|779.9|779.3|32
1635754200000|2021-11-01 08:10:00|780|779.4|780|779.4|780.1|779.5|780|779.4|11
1635754500000|2021-11-01 08:15:00|780.1|779.5|780.1|779.5|780.5|779.9|780|779.4|15
1635754800000|2021-11-01 08:20:00|780|779.4|780.9|780.3|780.9|780.3|780|779.4|23
1635755100000|2021-11-01 08:25:00|781.9|781.3|783.5|782.9|784|783.3|781.6|781|126
1635755400000|2021-11-01 08:30:00|783.6|783|786.1|785.5|786.6|786|783.4|782.8|260
1635755700000|2021-11-01 08:35:00|786.5|785.9|784.7|784.1|786.9|786.3|784.6|784|116
1635756000000|2021-11-01 08:40:00|784.8|784.2|785|784.4|785.1|784.5|784.8|784.2|27
1635756300000|2021-11-01 08:45:00|784.9|784.3|783.9|783.3|785|784.4|783.8|783.2|32
1635756600000|2021-11-01 08:50:00|784|783.4|783.9|783.3|784.2|783.6|783.9|783.3|21
1635756900000|2021-11-01 08:55:00|784|783.4|783.9|783.3|784|783.4|783.7|783.1|28
1635757200000|2021-11-01 09:00:00|783.8|783.2|785.1|784.5|785.1|784.5|783.8|783.2|20
1635757500000|2021-11-01 09:05:00|785.2|784.6|785.6|785|785.7|785.1|785.2|784.6|9
1635757800000|2021-11-01 09:10:00|784.6|784|785.6|785|785.6|785|784.6|784|225
1635758100000|2021-11-01 09:15:00|785.4|784.8|785.1|784.5|785.6|785|784.9|784.3|23
1635758400000|2021-11-01 09:20:00|785|784.4|785|784.4|785.1|784.5|785|784.4|15
1635758700000|2021-11-01 09:25:00|784.9|784.3|785.2|784.6|785.4|784.8|784.9|784.3|12
1635759000000|2021-11-01 09:30:00|785.1|784.5|786.5|785.9|786.5|785.9|785.1|784.5|64
1635759300000|2021-11-01 09:35:00|786.4|785.8|785.6|785|786.4|785.8|785.6|785|38
1635759600000|2021-11-01 09:40:00|785.5|784.9|785.6|785|785.9|785.3|785.5|784.9|10
1635759900000|2021-11-01 09:45:00|785.5|784.9|786.4|785.8|786.5|785.9|785|784.4|72
1635760200000|2021-11-01 09:50:00|786.5|785.9|785.5|784.9|786.7|786.1|785.5|784.9|65
1635760500000|2021-11-01 09:55:00|785.4|784.8|785.6|785|785.6|785|784.9|784.3|26
1635760800000|2021-11-01 10:00:00|785.7|785.1|785.6|785|785.7|785.1|785.4|784.8|20
1635761100000|2021-11-01 10:05:00|785.7|785.1|786.9|786.3|786.9|786.3|785.6|785|77
1635761400000|2021-11-01 10:10:00|787.1|786.5|787.9|787.3|787.9|787.3|787.1|786.5|91
1635761700000|2021-11-01 10:15:00|788|787.4|788.2|787.6|788.3|787.7|787.4|786.8|45
1635762000000|2021-11-01 10:20:00|788.1|787.5|789.2|788.6|789.6|789|788.1|787.5|111
1635762300000|2021-11-01 10:25:00|789.3|788.7|789.5|788.9|789.5|788.9|788.9|788.3|77
1635762600000|2021-11-01 10:30:00|789.7|789.1|789.6|789|789.9|789.3|789.2|788.6|110
1635762900000|2021-11-01 10:35:00|789.7|789.1|789.9|789.3|789.9|789.3|789.5|788.9|37
1635763200000|2021-11-01 10:40:00|789.8|789.2|789.4|788.8|791.3|790.7|788.9|788.3|303
1635763500000|2021-11-01 10:45:00|789.7|789.1|789.6|789|789.7|789.1|788.8|788.2|45
1635763800000|2021-11-01 10:50:00|789.7|789.1|790.4|789.8|790.7|790.1|789.4|788.8|72
1635764100000|2021-11-01 10:55:00|790.3|789.7|790.7|790.1|791.2|790.6|790.3|789.7|64
1635764400000|2021-11-01 11:00:00|790.6|790|791.4|790.8|791.4|790.8|790.6|790|41
1635764700000|2021-11-01 11:05:00|791.3|790.7|791.9|791.3|791.9|791.3|790.9|790.3|179
1635765000000|2021-11-01 11:10:00|791.8|791.2|791.4|790.8|791.9|791.3|791.2|790.6|111
1635765300000|2021-11-01 11:15:00|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|43
1635765600000|2021-11-01 11:20:00|791.3|790.7|791.4|790.8|791.4|790.8|790.8|790.2|43
1635765900000|2021-11-01 11:25:00|791.6|791|791.9|791.3|792.3|791.7|791.6|791|132
1635766200000|2021-11-01 11:30:00|792.2|791.6|793.4|792.8|793.7|793.1|791.9|791.3|253
1635766500000|2021-11-01 11:35:00|793.3|792.7|793.1|792.5|793.5|792.9|792.9|792.3|78
1635766800000|2021-11-01 11:40:00|793.2|792.6|792.7|792.1|793.2|792.6|792.2|791.6|119
1635767100000|2021-11-01 11:45:00|792.8|792.2|793.2|792.6|793.4|792.8|792.8|792.2|58
1635767400000|2021-11-01 11:50:00|793.3|792.7|793.2|792.6|793.4|792.8|792.8|792.2|101
1635767700000|2021-11-01 11:55:00|793.1|792.5|793.4|792.8|793.8|793.2|792.7|792.1|141
1635768000000|2021-11-01 12:00:00|793.6|793|793.2|792.6|793.7|793.1|793.1|792.5|92
1635768300000|2021-11-01 12:05:00|793.1|792.5|793.6|793|793.7|793.1|793.1|792.5|73
1635768600000|2021-11-01 12:10:00|793.4|792.8|793|792.4|793.6|793|793|792.4|56
1635768900000|2021-11-01 12:15:00|793.1|792.5|793.9|793.3|794|793.4|793|792.4|62
1635769200000|2021-11-01 12:20:00|793.8|793.2|793.2|792.6|793.8|793.2|793.1|792.5|132
1635769500000|2021-11-01 12:25:00|793.3|792.7|793|792.4|793.3|792.7|792.9|792.3|23
1635769800000|2021-11-01 12:30:00|792.9|792.3|792.7|792.1|792.9|792.3|792.3|791.7|223
1635770100000|2021-11-01 12:35:00|792.8|792.2|792.4|791.8|792.8|792.2|792.3|791.7|39
1635770400000|2021-11-01 12:40:00|792.3|791.7|791.1|790.5|792.5|791.9|791.1|790.5|161
1635773400000|2021-11-01 13:30:00|792.7|792.1|799.1|798.5|800.4|799.8|792.5|791.9|2990
1635773700000|2021-11-01 13:35:00|799.2|798.6|798.2|797.6|799.3|798.7|796.9|796.3|694
1635774000000|2021-11-01 13:40:00|798.1|797.5|797.4|796.8|799.7|799.1|795.9|795.3|695
1635774300000|2021-11-01 13:45:00|797.5|796.9|795.8|795.2|797.9|797.3|795.6|795|565
1635774600000|2021-11-01 13:50:00|795.7|795.1|795.7|795.1|797|796.4|795.6|795|411
1635774900000|2021-11-01 13:55:00|795.9|795.3|796|795.4|796.9|796.3|795.3|794.7|322
1635775200000|2021-11-01 14:00:00|796.1|795.5|796.2|795.6|797|796.4|795.4|794.8|594
1635775500000|2021-11-01 14:05:00|796.3|795.7|797.2|796.6|797.7|797.1|796.2|795.6|435
1635775800000|2021-11-01 14:10:00|797.4|796.8|799.5|798.9|799.7|799.1|797.2|796.6|475
1635776100000|2021-11-01 14:15:00|799.6|799|803.7|803.1|804.2|803.6|799.6|799|1218
1635776400000|2021-11-01 14:20:00|803.6|803|803.6|803|804.2|803.6|803.2|802.6|715
1635776700000|2021-11-01 14:25:00|803.8|803.2|802.7|802.1|803.9|803.3|801.5|800.9|747
1635777000000|2021-11-01 14:30:00|802.9|802.3|804.2|803.6|805.1|804.5|802.7|802.1|578
1635777300000|2021-11-01 14:35:00|804.3|803.7|804.2|803.6|804.7|804.1|803.7|803.1|563
1635777600000|2021-11-01 14:40:00|804.1|803.5|805.7|805.1|805.9|805.3|803.7|803.1|545
1635777900000|2021-11-01 14:45:00|805.8|805.2|805.2|804.6|806.7|806.1|804.3|803.7|621
1635778200000|2021-11-01 14:50:00|805.3|804.7|804.5|803.9|805.5|804.9|804.1|803.5|433
1635778500000|2021-11-01 14:55:00|804.7|804.1|803.7|803.1|805.2|804.6|802.7|802.1|486
1635778800000|2021-11-01 15:00:00|803.8|803.2|805|804.4|805|804.4|803.8|803.2|540
1635779100000|2021-11-01 15:05:00|804.7|804.1|802.8|802.2|806.1|805.5|802.8|802.2|430
1635779400000|2021-11-01 15:10:00|802.9|802.3|803.5|802.9|803.5|802.9|802.3|801.7|579
1635779700000|2021-11-01 15:15:00|803.2|802.6|805.2|804.6|805.5|804.9|803.2|802.6|490
1635780000000|2021-11-01 15:20:00|805.5|804.9|806|805.4|806.2|805.6|805.3|804.7|304
1635780300000|2021-11-01 15:25:00|806.1|805.5|806.5|805.9|806.7|806.1|805.7|805.1|394
1635780600000|2021-11-01 15:30:00|806.7|806.1|806.1|805.5|807.9|807.3|806|805.4|559
1635780900000|2021-11-01 15:35:00|806.2|805.6|806.3|805.7|806.9|806.3|805.5|804.9|336
1635781200000|2021-11-01 15:40:00|806.4|805.8|807.9|807.3|808.3|807.7|806.3|805.7|365
1635781500000|2021-11-01 15:45:00|808.3|807.7|807.4|806.8|808.4|807.8|807.2|806.6|490
1635781800000|2021-11-01 15:50:00|807.3|806.7|807.5|806.9|807.7|807.1|806.8|806.2|423
1635782100000|2021-11-01 15:55:00|807.6|807|807.1|806.5|809|808.4|807.1|806.5|478
1635782400000|2021-11-01 16:00:00|807|806.4|807.4|806.8|807.5|806.9|806.9|806.3|303
1635782700000|2021-11-01 16:05:00|807.3|806.7|805.3|804.7|807.3|806.7|805.2|804.6|504
1635783000000|2021-11-01 16:10:00|805.4|804.8|805.3|804.7|805.8|805.2|805.1|804.5|189
1635783300000|2021-11-01 16:15:00|805.6|805|805.4|804.8|806.4|805.8|805.2|804.6|641
1635783600000|2021-11-01 16:20:00|805.6|805|803.6|803|805.8|805.2|803.6|803|764
1635783900000|2021-11-01 16:25:00|803.7|803.1|804.3|803.7|804.5|803.9|803.6|803|393
1635784200000|2021-11-01 16:30:00|804.6|804|804.3|803.7|804.8|804.2|803.6|803|276
1635784500000|2021-11-01 16:35:00|804.2|803.6|805.1|804.5|805.6|805|804.2|803.6|340
1635784800000|2021-11-01 16:40:00|805.2|804.6|805.6|805|806.1|805.5|805.1|804.5|207
1635785100000|2021-11-01 16:45:00|805.7|805.1|805.3|804.7|806.1|805.5|805.3|804.7|223
1635785400000|2021-11-01 16:50:00|805.4|804.8|805.5|804.9|806.1|805.5|805.3|804.7|237
1635785700000|2021-11-01 16:55:00|805.6|805|805.6|805|805.6|805|804|803.4|249
1635786000000|2021-11-01 17:00:00|805.5|804.9|806.1|805.5|806.2|805.6|805.5|804.9|401
1635786300000|2021-11-01 17:05:00|806|805.4|805.9|805.3|806.4|805.8|805.6|805|240
1635786600000|2021-11-01 17:10:00|806|805.4|804.3|803.7|806.2|805.6|803.8|803.2|320
1635786900000|2021-11-01 17:15:00|804.2|803.6|803.6|803|804.2|803.6|803|802.4|435
1635787200000|2021-11-01 17:20:00|803.7|803.1|803.1|802.5|803.7|803.1|802.5|801.9|250
1635787500000|2021-11-01 17:25:00|803.2|802.6|802.2|801.6|803.4|802.8|801.7|801.1|684
1635787800000|2021-11-01 17:30:00|802.1|801.5|802|801.4|802.7|802.1|801.7|801.1|289
1635788100000|2021-11-01 17:35:00|802.2|801.6|801.8|801.2|802.5|801.9|801.5|800.9|294
1635788400000|2021-11-01 17:40:00|801.7|801.1|800.2|799.6|802|801.4|799.7|799.1|600
1635788700000|2021-11-01 17:45:00|800.1|799.5|801|800.4|801|800.4|799.7|799.1|753
1635789000000|2021-11-01 17:50:00|801.1|800.5|801|800.4|801.3|800.7|801|800.4|325
1635789300000|2021-11-01 17:55:00|800.9|800.3|801.5|800.9|802.2|801.6|800.9|800.3|527
1635789600000|2021-11-01 18:00:00|801.6|801|803.5|802.9|803.7|803.1|801.5|800.9|373
1635789900000|2021-11-01 18:05:00|803.6|803|804.5|803.9|804.6|804|803.6|803|493
1635790200000|2021-11-01 18:10:00|804.6|804|807.1|806.5|807.2|806.6|804.5|803.9|2513
1635790500000|2021-11-01 18:15:00|807.2|806.6|807|806.4|808.1|807.5|806.1|805.5|1210
1635811200000|2021-11-02 00:00:00|806.8|806.2|804.7|804.1|806.9|806.3|804.6|804|196
1635811500000|2021-11-02 00:05:00|804.8|804.2|804.3|803.7|804.8|804.2|803.8|803.2|55
1635811800000|2021-11-02 00:10:00|804.2|803.6|803.4|802.8|804.4|803.8|803.2|802.6|118
1635812100000|2021-11-02 00:15:00|803.7|803.1|804.4|803.8|804.9|804.3|803.7|803.1|65
1635812400000|2021-11-02 00:20:00|804.6|804|805.7|805.1|806|805.4|804.5|803.9|34
1635812700000|2021-11-02 00:25:00|805.8|805.2|806|805.4|806|805.4|805.4|804.8|35
1635813000000|2021-11-02 00:30:00|805.9|805.3|805|804.4|806|805.4|804.9|804.3|52
1635813300000|2021-11-02 00:35:00|805.2|804.6|805.7|805.1|805.7|805.1|805.2|804.6|48
1635813600000|2021-11-02 00:40:00|805.5|804.9|805.7|805.1|805.7|805.1|805.5|804.9|23
1635813900000|2021-11-02 00:45:00|805.5|804.9|805.8|805.2|805.9|805.3|805.3|804.7|27
1635814200000|2021-11-02 00:50:00|805.7|805.1|805.4|804.8|805.7|805.1|805.4|804.8|16
1635814500000|2021-11-02 00:55:00|805.5|804.9|804.9|804.3|805.5|804.9|804.8|804.2|19
1635814800000|2021-11-02 01:00:00|805.5|804.9|806.9|806.3|807.1|806.5|805.5|804.9|47
1635815100000|2021-11-02 01:05:00|806.8|806.2|807.4|806.8|808.2|807.6|806.4|805.8|90
1635815400000|2021-11-02 01:10:00|807.5|806.9|807.3|806.7|807.7|807.1|807.2|806.6|18
1635815700000|2021-11-02 01:15:00|807.4|806.8|807.9|807.3|808.2|807.6|807.4|806.8|63
1635816000000|2021-11-02 01:20:00|807.8|807.2|807.9|807.3|808.1|807.5|807.8|807.2|18
1635816300000|2021-11-02 01:25:00|808|807.4|807.9|807.3|808.3|807.7|807.7|807.1|18
1635816600000|2021-11-02 01:30:00|807.8|807.2|807.4|806.8|807.8|807.2|807.4|806.8|9
1635816900000|2021-11-02 01:35:00|807.3|806.7|807.4|806.8|807.4|806.8|807|806.4|26
1635817200000|2021-11-02 01:40:00|807.3|806.7|807.4|806.8|807.5|806.9|807.2|806.6|22
1635817500000|2021-11-02 01:45:00|807.3|806.7|807.7|807.1|807.9|807.3|807.3|806.7|24
1635817800000|2021-11-02 01:50:00|807.9|807.3|807.7|807.1|807.9|807.3|807.4|806.8|16
1635818100000|2021-11-02 01:55:00|807.8|807.2|807.5|806.9|807.8|807.2|807.4|806.8|4
1635818400000|2021-11-02 02:00:00|807.7|807.1|807.6|807|807.7|807.1|807.4|806.8|17
1635818700000|2021-11-02 02:05:00|807.5|806.9|806.9|806.3|807.5|806.9|806.9|806.3|2
1635819000000|2021-11-02 02:10:00|806.7|806.1|806.9|806.3|806.9|806.3|806.7|806.1|15
1635819300000|2021-11-02 02:15:00|806.8|806.2|806.9|806.3|807|806.4|806.7|806.1|9
1635819600000|2021-11-02 02:20:00|||||||||10
1635819900000|2021-11-02 02:25:00|807.4|806.8|807.4|806.8|807.4|806.8|807.2|806.6|24
1635820200000|2021-11-02 02:30:00|807.6|807|807.9|807.3|807.9|807.3|807.6|807|18
1635820500000|2021-11-02 02:35:00|808.2|807.6|807.9|807.3|808.2|807.6|807.9|807.3|21
1635820800000|2021-11-02 02:40:00|808|807.4|808.1|807.5|808.1|807.5|808|807.4|9
1635821100000|2021-11-02 02:45:00|807.9|807.3|807.7|807.1|808|807.4|807.7|807.1|7
1635821400000|2021-11-02 02:50:00|807.9|807.3|807.7|807.1|807.9|807.3|807.6|807|9
1635821700000|2021-11-02 02:55:00|807.9|807.3|807.9|807.3|807.9|807.3|807.4|806.8|8
1635822000000|2021-11-02 03:00:00|808|807.4|807.9|807.3|808|807.4|807.9|807.3|6
1635822300000|2021-11-02 03:05:00|807.7|807.1|807.2|806.6|807.7|807.1|807.2|806.6|13
1635822600000|2021-11-02 03:10:00|807.1|806.5|807.1|806.5|807.2|806.6|807.1|806.5|13
1635822900000|2021-11-02 03:15:00|806.7|806.1|804.7|804.1|806.7|806.1|804.1|803.5|103
1635823200000|2021-11-02 03:20:00|805|804.4|805.9|805.3|806.1|805.5|805|804.4|26
1635823500000|2021-11-02 03:25:00|806|805.4|805.9|805.3|806.2|805.6|805.9|805.3|5
1635823800000|2021-11-02 03:30:00|805.7|805.1|805.5|804.9|805.7|805.1|805.2|804.6|17
1635824100000|2021-11-02 03:35:00|805.7|805.1|806|805.4|806|805.4|805.6|805|6
1635824400000|2021-11-02 03:40:00|805.9|805.3|805.9|805.3|806.2|805.6|805.7|805.1|10
1635824700000|2021-11-02 03:45:00|806|805.4|806|805.4|806|805.4|805.7|805.1|7
1635825000000|2021-11-02 03:50:00|805.7|805.1|805|804.4|805.8|805.2|805|804.4|13
1635825300000|2021-11-02 03:55:00|805.1|804.5|805|804.4|805.2|804.6|805|804.4|7
1635825600000|2021-11-02 04:00:00|805.2|804.6|805.5|804.9|805.5|804.9|805.2|804.6|6
1635825900000|2021-11-02 04:05:00|805.4|804.8|805.2|804.6|805.5|804.9|804.9|804.3|23
1635826200000|2021-11-02 04:10:00|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|5
1635826500000|2021-11-02 04:15:00|805.4|804.8|805|804.4|805.4|804.8|804.7|804.1|37
1635826800000|2021-11-02 04:20:00|804.9|804.3|805|804.4|805.1|804.5|804.9|804.3|8
1635827100000|2021-11-02 04:25:00|804.9|804.3|805|804.4|805.1|804.5|804.9|804.3|1
1635827400000|2021-11-02 04:30:00|805.1|804.5|804.6|804|805.1|804.5|804.6|804|3
1635827700000|2021-11-02 04:35:00|804.7|804.1|804.5|803.9|805|804.4|804.5|803.9|5
1635828000000|2021-11-02 04:40:00|804.7|804.1|804.7|804.1|804.7|804.1|804.5|803.9|15
1635828300000|2021-11-02 04:45:00|805|804.4|805.5|804.9|805.5|804.9|804.8|804.2|27
1635828600000|2021-11-02 04:50:00|805.4|804.8|805.5|804.9|805.5|804.9|805.4|804.8|26
1635828900000|2021-11-02 04:55:00|805.7|805.1|805.5|804.9|805.7|805.1|805.5|804.9|19
1635829200000|2021-11-02 05:00:00|805.2|804.6|805.2|804.6|805.7|805.1|805.2|804.6|18
1635829500000|2021-11-02 05:05:00|805.4|804.8|805.6|805|805.6|805|805.4|804.8|6
1635829800000|2021-11-02 05:10:00|805.5|804.9|805.5|804.9|805.6|805|805.5|804.9|2
1635830100000|2021-11-02 05:15:00|805.4|804.8|805.5|804.9|805.5|804.9|805.1|804.5|4
1635830400000|2021-11-02 05:20:00|805.6|805|805.6|805|805.6|805|805.6|805|5
1635830700000|2021-11-02 05:25:00|805.9|805.3|805.9|805.3|806|805.4|805.9|805.3|25
1635831000000|2021-11-02 05:30:00|805.7|805.1|805.7|805.1|805.7|805.1|805|804.4|23
1635831300000|2021-11-02 05:35:00|805.9|805.3|805.2|804.6|806|805.4|805.1|804.5|43
1635831600000|2021-11-02 05:40:00|805.4|804.8|805.2|804.6|805.5|804.9|805|804.4|10
1635831900000|2021-11-02 05:45:00|805.1|804.5|804.2|803.6|805.2|804.6|804|803.4|52
1635832200000|2021-11-02 05:50:00|804.5|803.9|805|804.4|805|804.4|804.2|803.6|1
1635832500000|2021-11-02 05:55:00|804.8|804.2|805|804.4|805.2|804.6|804.7|804.1|2
1635832800000|2021-11-02 06:00:00|805.1|804.5|805.2|804.6|805.5|804.9|805.1|804.5|17
1635833100000|2021-11-02 06:05:00|805.3|804.7|805|804.4|805.5|804.9|805|804.4|17
1635833400000|2021-11-02 06:10:00|805.1|804.5|806.7|806.1|807.1|806.5|805|804.4|52
1635833700000|2021-11-02 06:15:00|806.6|806|806.4|805.8|806.6|806|806.1|805.5|25
1635834000000|2021-11-02 06:20:00|806.3|805.7|807|806.4|807.2|806.6|806.3|805.7|21
1635834300000|2021-11-02 06:25:00|807.1|806.5|806.6|806|807.1|806.5|806.3|805.7|196
1635834600000|2021-11-02 06:30:00|806.5|805.9|806.5|805.9|806.6|806|806.1|805.5|24
1635834900000|2021-11-02 06:35:00|806.6|806|805.5|804.9|806.6|806|805.5|804.9|37
1635835200000|2021-11-02 06:40:00|805.4|804.8|805.7|805.1|805.8|805.2|805.2|804.6|18
1635835500000|2021-11-02 06:45:00|806|805.4|806.2|805.6|806.5|805.9|806|805.4|19
1635835800000|2021-11-02 06:50:00|806.1|805.5|806.7|806.1|807|806.4|805.8|805.2|26
1635836100000|2021-11-02 06:55:00|806.6|806|806.7|806.1|807.3|806.7|806.5|805.9|54
1635836400000|2021-11-02 07:00:00|806.5|805.9|806.5|805.9|806.8|806.2|806.4|805.8|27
1635836700000|2021-11-02 07:05:00|806.2|805.6|805.4|804.8|806.2|805.6|805.2|804.6|29
1635837000000|2021-11-02 07:10:00|805.5|804.9|805.7|805.1|805.8|805.2|805.5|804.9|17
1635837300000|2021-11-02 07:15:00|805.5|804.9|805.7|805.1|806|805.4|805.5|804.9|10
1635837600000|2021-11-02 07:20:00|805.6|805|805|804.4|805.6|805|805|804.4|16
1635837900000|2021-11-02 07:25:00|804.9|804.3|804.8|804.2|804.9|804.3|804.6|804|19
1635838200000|2021-11-02 07:30:00|804.9|804.3|804.9|804.3|805|804.4|804.7|804.1|12
1635838500000|2021-11-02 07:35:00|804.8|804.2|804.2|803.6|804.8|804.2|804.2|803.6|21
1635838800000|2021-11-02 07:40:00|804.3|803.7|804.7|804.1|805|804.4|804.2|803.6|32
1635839100000|2021-11-02 07:45:00|804.8|804.2|804.6|804|804.8|804.2|804.6|804|9
1635839400000|2021-11-02 07:50:00|804.5|803.9|804.7|804.1|804.7|804.1|804.2|803.6|12
1635839700000|2021-11-02 07:55:00|804.6|804|804.4|803.8|804.7|804.1|804.2|803.6|13
1635840000000|2021-11-02 08:00:00|804.5|803.9|805.4|804.8|805.7|805.1|804.5|803.9|24
1635840300000|2021-11-02 08:05:00|805.5|804.9|805.3|804.7|805.7|805.1|804.9|804.3|28
1635840600000|2021-11-02 08:10:00|805.5|804.9|802.7|802.1|805.7|805.1|802.7|802.1|105
1635840900000|2021-11-02 08:15:00|802.9|802.3|803.9|803.3|804.6|804|802.9|802.3|70
1635841200000|2021-11-02 08:20:00|803.8|803.2|803.7|803.1|803.9|803.3|803.7|803.1|24
1635841500000|2021-11-02 08:25:00|803.9|803.3|804|803.4|804|803.4|803.7|803.1|10
1635841800000|2021-11-02 08:30:00|803.9|803.3|806.5|805.9|806.7|806.1|803.9|803.3|101
1635842100000|2021-11-02 08:35:00|806.6|806|806|805.4|806.6|806|805.7|805.1|43
1635842400000|2021-11-02 08:40:00|805.9|805.3|806.6|806|806.7|806.1|805.7|805.1|20
1635842700000|2021-11-02 08:45:00|806.5|805.9|806.2|805.6|806.7|806.1|806.1|805.5|14
1635843000000|2021-11-02 08:50:00|806.1|805.5|808.2|807.6|808.5|807.9|806.1|805.5|94
1635843300000|2021-11-02 08:55:00|808|807.4|808|807.4|808.7|808.1|808|807.4|176
1635843600000|2021-11-02 09:00:00|807.7|807.1|807.3|806.7|808|807.4|806.8|806.2|53
1635843900000|2021-11-02 09:05:00|807.2|806.6|808.4|807.8|808.5|807.9|807.2|806.6|81
1635844200000|2021-11-02 09:10:00|808.9|808.3|812|811.4|812|811.4|808.9|808.3|422
1635844500000|2021-11-02 09:15:00|811.8|811.2|812.1|811.5|812.5|811.9|811.5|810.9|267
1635844800000|2021-11-02 09:20:00|812|811.4|813|812.4|813.8|813.2|812|811.4|201
1635845100000|2021-11-02 09:25:00|812.9|812.3|812.2|811.6|813|812.4|811.3|810.7|115
1635845400000|2021-11-02 09:30:00|812.3|811.7|811.9|811.3|812.4|811.8|811.6|811|69
1635845700000|2021-11-02 09:35:00|812.2|811.6|812.1|811.5|812.5|811.9|812|811.4|50
1635846000000|2021-11-02 09:40:00|811.9|811.3|811.8|811.2|811.9|811.3|810.7|810.1|54
1635846300000|2021-11-02 09:45:00|811.7|811.1|813.1|812.5|813.6|813|811.5|810.9|137
1635846600000|2021-11-02 09:50:00|812.9|812.3|812.8|812.2|813.3|812.7|812.6|812|62
1635846900000|2021-11-02 09:55:00|812.9|812.3|815.2|814.6|815.2|814.6|812.9|812.3|162
1635847200000|2021-11-02 10:00:00|815.1|814.5|812.6|812|815.3|814.7|811.8|811.2|155
1635847500000|2021-11-02 10:05:00|812.7|812.1|811.8|811.2|813.1|812.5|811.3|810.7|65
1635847800000|2021-11-02 10:10:00|811.7|811.1|811.3|810.7|812.1|811.5|810.1|809.5|238
1635848100000|2021-11-02 10:15:00|810.7|810.1|812.1|811.5|812.3|811.7|810.6|810|97
1635848400000|2021-11-02 10:20:00|811.9|811.3|811.3|810.7|812.1|811.5|811.3|810.7|25
1635848700000|2021-11-02 10:25:00|811.4|810.8|811.2|810.6|811.6|811|811.1|810.5|17
1635849000000|2021-11-02 10:30:00|811.1|810.5|811.7|811.1|811.7|811.1|810.9|810.3|33
1635849300000|2021-11-02 10:35:00|811.6|811|811.8|811.2|812|811.4|811.2|810.6|19
1635849600000|2021-11-02 10:40:00|811.9|811.3|812.6|812|813.3|812.7|811.9|811.3|56
1635849900000|2021-11-02 10:45:00|812.7|812.1|812.9|812.3|813.8|813.2|812.6|812|77
1635850200000|2021-11-02 10:50:00|813|812.4|813.1|812.5|813.5|812.9|813|812.4|38
1635850500000|2021-11-02 10:55:00|813|812.4|813.1|812.5|813.3|812.7|812.8|812.2|36
1635850800000|2021-11-02 11:00:00|813.2|812.6|812.3|811.7|813.3|812.7|812.1|811.5|38
1635851100000|2021-11-02 11:05:00|812.2|811.6|811.4|810.8|812.2|811.6|811.4|810.8|21
1635851400000|2021-11-02 11:10:00|811.5|810.9|811.9|811.3|812.1|811.5|811.5|810.9|20
1635851700000|2021-11-02 11:15:00|812|811.4|812.4|811.8|812.4|811.8|811.9|811.3|42
1635852000000|2021-11-02 11:20:00|812.3|811.7|813|812.4|813.3|812.7|812.3|811.7|73
1635852300000|2021-11-02 11:25:00|812.8|812.2|813.6|813|813.6|813|812.8|812.2|20
1635852600000|2021-11-02 11:30:00|813.4|812.8|812.8|812.2|813.4|812.8|812.6|812|55
1635852900000|2021-11-02 11:35:00|812.7|812.1|812.8|812.2|812.9|812.3|812.7|812.1|44
1635853200000|2021-11-02 11:40:00|813|812.4|813.3|812.7|814.3|813.7|813|812.4|80
1635853500000|2021-11-02 11:45:00|813.4|812.8|814.8|814.2|814.9|814.3|813.4|812.8|73
1635853800000|2021-11-02 11:50:00|814.6|814|814.6|814|815|814.4|814.3|813.7|95
1635854100000|2021-11-02 11:55:00|814.7|814.1|814.7|814.1|815.1|814.5|814.7|814.1|83
1635854400000|2021-11-02 12:00:00|814.8|814.2|814.1|813.5|815|814.4|813.8|813.2|99
1635854700000|2021-11-02 12:05:00|814.2|813.6|815.1|814.5|815.1|814.5|813.9|813.3|95
1635855000000|2021-11-02 12:10:00|815|814.4|814.4|813.8|815.1|814.5|813.8|813.2|161
1635855300000|2021-11-02 12:15:00|814.3|813.7|814.1|813.5|814.7|814.1|813.7|813.1|79
1635855600000|2021-11-02 12:20:00|814|813.4|813.6|813|814.2|813.6|813.6|813|37
1635855900000|2021-11-02 12:25:00|813.5|812.9|813.4|812.8|813.8|813.2|813.1|812.5|73
1635856200000|2021-11-02 12:30:00|813.5|812.9|814.8|814.2|815.2|814.6|813.4|812.8|89
1635856500000|2021-11-02 12:35:00|814.6|814|813.8|813.2|814.6|814|813.8|813.2|60
1635856800000|2021-11-02 12:40:00|814.1|813.5|813.1|812.5|814.2|813.6|813|812.4|312
1635859800000|2021-11-02 13:30:00|813.8|813.2|809.2|808.6|815.1|814.5|808.7|808.1|1675
1635860100000|2021-11-02 13:35:00|809.3|808.7|812.2|811.6|812.3|811.7|809.3|808.7|720
1635860400000|2021-11-02 13:40:00|812.3|811.7|812.9|812.3|813.7|813.1|812.3|811.7|797
1635860700000|2021-11-02 13:45:00|813|812.4|807.2|806.6|813|812.4|806.9|806.3|1445
1635861000000|2021-11-02 13:50:00|807.1|806.5|808.1|807.5|808.3|807.7|806.9|806.3|761
1635861300000|2021-11-02 13:55:00|808.3|807.7|807.3|806.7|808.6|808|807.2|806.6|455
1635861600000|2021-11-02 14:00:00|807.4|806.8|805.5|804.9|807.8|807.2|804.8|804.2|897
1635861900000|2021-11-02 14:05:00|805.4|804.8|804.4|803.8|806.8|806.2|803.7|803.1|888
1635862200000|2021-11-02 14:10:00|804.5|803.9|803.9|803.3|805.4|804.8|803.8|803.2|676
1635862500000|2021-11-02 14:15:00|803.8|803.2|803.8|803.2|804.6|804|803.3|802.7|642
1635862800000|2021-11-02 14:20:00|803.7|803.1|804.3|803.7|804.4|803.8|803.3|802.7|466
1635863100000|2021-11-02 14:25:00|804.1|803.5|803.6|803|805.6|805|803.6|803|615
1635863400000|2021-11-02 14:30:00|803.7|803.1|802.1|801.5|804.4|803.8|801.7|801.1|434
1635863700000|2021-11-02 14:35:00|802.2|801.6|802.3|801.7|804.3|803.7|801.7|801.1|868
1635864000000|2021-11-02 14:40:00|802.4|801.8|801.9|801.3|802.7|802.1|801.6|801|310
1635864300000|2021-11-02 14:45:00|802.1|801.5|801.4|800.8|802.1|801.5|799.6|799|690
1635864600000|2021-11-02 14:50:00|801.7|801.1|801.9|801.3|802.4|801.8|801.4|800.8|357
1635864900000|2021-11-02 14:55:00|802.1|801.5|800.9|800.3|803.2|802.6|800.4|799.8|323
1635865200000|2021-11-02 15:00:00|801|800.4|800.8|800.2|801.2|800.6|800.5|799.9|204
1635865500000|2021-11-02 15:05:00|800.9|800.3|801.9|801.3|802.1|801.5|800.4|799.8|214
1635865800000|2021-11-02 15:10:00|801.8|801.2|802|801.4|802.2|801.6|801.1|800.5|206
1635866100000|2021-11-02 15:15:00|801.9|801.3|803.9|803.3|803.9|803.3|801.2|800.6|416
1635866400000|2021-11-02 15:20:00|803.7|803.1|804.9|804.3|805.3|804.7|803.4|802.8|687
1635866700000|2021-11-02 15:25:00|804.8|804.2|803.4|802.8|804.9|804.3|803.3|802.7|329
1635867000000|2021-11-02 15:30:00|803.3|802.7|803.7|803.1|804.2|803.6|803.1|802.5|190
1635867300000|2021-11-02 15:35:00|803.6|803|803.6|803|804.1|803.5|803|802.4|148
1635867600000|2021-11-02 15:40:00|803.4|802.8|801.7|801.1|803.6|803|801.6|801|213
1635867900000|2021-11-02 15:45:00|801.6|801|800.9|800.3|801.9|801.3|800.9|800.3|233
1635868200000|2021-11-02 15:50:00|801|800.4|800.8|800.2|801.1|800.5|800.5|799.9|274
1635868500000|2021-11-02 15:55:00|800.5|799.9|802.4|801.8|802.7|802.1|799.6|799|383
1635868800000|2021-11-02 16:00:00|802.5|801.9|803.4|802.8|803.4|802.8|802.5|801.9|222
1635869100000|2021-11-02 16:05:00|803.5|802.9|804.6|804|804.6|804|803.4|802.8|221
1635869400000|2021-11-02 16:10:00|804.5|803.9|805.2|804.6|805.2|804.6|804.2|803.6|334
1635869700000|2021-11-02 16:15:00|805.1|804.5|805.2|804.6|805.6|805|804.4|803.8|260
1635870000000|2021-11-02 16:20:00|805.1|804.5|804.7|804.1|805.1|804.5|804.4|803.8|135
1635870300000|2021-11-02 16:25:00|804.6|804|802.7|802.1|804.7|804.1|802.6|802|198
1635870600000|2021-11-02 16:30:00|802.6|802|801.7|801.1|803|802.4|801.6|801|260
1635870900000|2021-11-02 16:35:00|801.6|801|801.7|801.1|802.3|801.7|801.6|801|188
1635871200000|2021-11-02 16:40:00|801.6|801|801.4|800.8|802.2|801.6|801.4|800.8|218
1635871500000|2021-11-02 16:45:00|801.5|800.9|802.5|801.9|802.6|802|801.4|800.8|278
1635871800000|2021-11-02 16:50:00|802.6|802|804|803.4|804.3|803.7|802.6|802|343
1635872100000|2021-11-02 16:55:00|804.1|803.5|801.9|801.3|804.5|803.9|801.5|800.9|434
1635872400000|2021-11-02 17:00:00|802|801.4|801.7|801.1|802.2|801.6|801.6|801|262
1635872700000|2021-11-02 17:05:00|801.8|801.2|802.3|801.7|802.5|801.9|801.4|800.8|158
1635873000000|2021-11-02 17:10:00|802.5|801.9|801.5|800.9|802.5|801.9|801.4|800.8|261
1635873300000|2021-11-02 17:15:00|801.2|800.6|801.1|800.5|801.5|800.9|801|800.4|154
1635873600000|2021-11-02 17:20:00|801.2|800.6|801.3|800.7|801.3|800.7|801|800.4|165
1635873900000|2021-11-02 17:25:00|801.4|800.8|801.1|800.5|801.5|800.9|801.1|800.5|188
1635874200000|2021-11-02 17:30:00|801.2|800.6|801.3|800.7|801.5|800.9|800.8|800.2|264
1635874500000|2021-11-02 17:35:00|801.4|800.8|801.4|800.8|802|801.4|801.3|800.7|333
1635874800000|2021-11-02 17:40:00|801.3|800.7|802|801.4|802.4|801.8|801|800.4|175
1635875100000|2021-11-02 17:45:00|801.9|801.3|801.7|801.1|802|801.4|801.4|800.8|189
1635875400000|2021-11-02 17:50:00|801.8|801.2|801.5|800.9|802|801.4|801.2|800.6|245
1635875700000|2021-11-02 17:55:00|801.4|800.8|801.4|800.8|802.2|801.6|801.3|800.7|323
1635876000000|2021-11-02 18:00:00|801.5|800.9|802.2|801.6|802.4|801.8|800.8|800.2|414
1635876300000|2021-11-02 18:05:00|802.6|802|803.1|802.5|803.4|802.8|802.3|801.7|751
1635876600000|2021-11-02 18:10:00|803.6|803|800.2|799.6|803.8|803.2|799.9|799.3|2098
1635876900000|2021-11-02 18:15:00|800.5|799.9|799.1|798.5|800.5|799.9|798.9|798.3|1614
1635897600000|2021-11-03 00:00:00|798.9|798.3|797.6|797|798.9|798.3|796.4|795.8|206
1635897900000|2021-11-03 00:05:00|797.4|796.8|797.4|796.8|797.7|797.1|797.1|796.5|75
1635898200000|2021-11-03 00:10:00|797.1|796.5|798.1|797.5|798.1|797.5|797.1|796.5|55
1635898500000|2021-11-03 00:15:00|798|797.4|797.3|796.7|798.1|797.5|797.1|796.5|48
1635898800000|2021-11-03 00:20:00|797.4|796.8|796.5|795.9|797.9|797.3|796.4|795.8|48
1635899100000|2021-11-03 00:25:00|796.6|796|796.5|795.9|796.6|796|795.9|795.3|99
1635899400000|2021-11-03 00:30:00|796.6|796|797.3|796.7|797.3|796.7|796.6|796|28
1635899700000|2021-11-03 00:35:00|797.1|796.5|798|797.4|798|797.4|797.1|796.5|14
1635900000000|2021-11-03 00:40:00|797.9|797.3|797.4|796.8|798.1|797.5|797.2|796.6|44
1635900300000|2021-11-03 00:45:00|797.6|797|797.5|796.9|797.6|797|797.4|796.8|21
1635900600000|2021-11-03 00:50:00|797.4|796.8|797.6|797|797.6|797|797.4|796.8|20
1635900900000|2021-11-03 00:55:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|13
1635901200000|2021-11-03 01:00:00|797.1|796.5|797|796.4|797.1|796.5|796.4|795.8|49
1635901500000|2021-11-03 01:05:00|796.9|796.3|797.4|796.8|797.4|796.8|796.9|796.3|10
1635901800000|2021-11-03 01:10:00|797.5|796.9|797.5|796.9|797.6|797|797.4|796.8|16
1635902100000|2021-11-03 01:15:00|797.6|797|798.1|797.5|798.3|797.7|797.6|797|8
1635902400000|2021-11-03 01:20:00|798|797.4|798.4|797.8|798.5|797.9|797.9|797.3|21
1635902700000|2021-11-03 01:25:00|798.2|797.6|797.9|797.3|798.2|797.6|797.6|797|15
1635903000000|2021-11-03 01:30:00|798|797.4|798.5|797.9|798.5|797.9|797.9|797.3|29
1635903300000|2021-11-03 01:35:00|798.6|798|798.6|798|798.6|798|798.5|797.9|4
1635903600000|2021-11-03 01:40:00|798.5|797.9|798.4|797.8|798.6|798|798.4|797.8|22
1635903900000|2021-11-03 01:45:00|798.5|797.9|798.1|797.5|798.5|797.9|798.1|797.5|7
1635904200000|2021-11-03 01:50:00|798.2|797.6|798.2|797.6|798.4|797.8|798.1|797.5|10
1635904500000|2021-11-03 01:55:00|798.1|797.5|798.1|797.5|798.3|797.7|798.1|797.5|5
1635904800000|2021-11-03 02:00:00|798|797.4|798.2|797.6|798.2|797.6|797.9|797.3|9
1635905100000|2021-11-03 02:05:00|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|3
1635905400000|2021-11-03 02:10:00|798.6|798|798.6|798|798.7|798.1|798.4|797.8|216
1635905700000|2021-11-03 02:15:00|798.8|798.2|798.4|797.8|798.8|798.2|798.4|797.8|5
1635906000000|2021-11-03 02:20:00|798.6|798|798.6|798|798.6|798|798.6|798|5
1635906300000|2021-11-03 02:25:00|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|2
1635906600000|2021-11-03 02:30:00|798.5|797.9|798.4|797.8|798.7|798.1|798.3|797.7|13
1635906900000|2021-11-03 02:35:00|798.2|797.6|798.2|797.6|798.2|797.6|797.9|797.3|13
1635907200000|2021-11-03 02:40:00|798|797.4|798.2|797.6|798.2|797.6|798|797.4|8
1635907500000|2021-11-03 02:45:00|798.1|797.5|797.8|797.2|798.2|797.6|797.7|797.1|262
1635907800000|2021-11-03 02:50:00|797.7|797.1|797.9|797.3|798|797.4|797.7|797.1|13
1635908100000|2021-11-03 02:55:00|798.2|797.6|798|797.4|798.2|797.6|797.9|797.3|15
1635908400000|2021-11-03 03:00:00|798.2|797.6|797.9|797.3|798.2|797.6|797.9|797.3|10
1635908700000|2021-11-03 03:05:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|18
1635909000000|2021-11-03 03:10:00|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|4
1635909300000|2021-11-03 03:15:00|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|4
1635909600000|2021-11-03 03:20:00|798.5|797.9|798.4|797.8|798.6|798|798.4|797.8|5
1635909900000|2021-11-03 03:25:00|798.5|797.9|798.2|797.6|798.5|797.9|798.2|797.6|4
1635910200000|2021-11-03 03:30:00|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|3
1635910500000|2021-11-03 03:35:00|798.1|797.5|798.4|797.8|798.4|797.8|798.1|797.5|4
1635910800000|2021-11-03 03:40:00|798.2|797.6|798.4|797.8|798.5|797.9|798.2|797.6|6
1635911100000|2021-11-03 03:45:00|798.5|797.9|798.5|797.9|798.5|797.9|798.2|797.6|9
1635911400000|2021-11-03 03:50:00|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|0
1635911700000|2021-11-03 03:55:00|798.5|797.9|798.3|797.7|798.6|798|798.3|797.7|9
1635912000000|2021-11-03 04:00:00|798.4|797.8|798.4|797.8|798.6|798|798.4|797.8|4
1635912300000|2021-11-03 04:05:00|798.5|797.9|798.6|798|798.6|798|798.5|797.9|3
1635912600000|2021-11-03 04:10:00|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|5
1635912900000|2021-11-03 04:15:00|798.4|797.8|798.3|797.7|798.5|797.9|798.3|797.7|4
1635913200000|2021-11-03 04:20:00|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|1
1635913500000|2021-11-03 04:25:00|798.4|797.8|798.4|797.8|798.7|798.1|798.4|797.8|2
1635913800000|2021-11-03 04:30:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|2
1635914100000|2021-11-03 04:35:00|798.8|798.2|798.6|798|798.8|798.2|798.5|797.9|3
1635914400000|2021-11-03 04:40:00|798.5|797.9|799|798.4|799|798.4|798.5|797.9|31
1635914700000|2021-11-03 04:45:00|798.9|798.3|798.7|798.1|798.9|798.3|798.7|798.1|5
1635915000000|2021-11-03 04:50:00|798.6|798|798.7|798.1|798.7|798.1|798.6|798|5
1635915300000|2021-11-03 04:55:00|798.6|798|798.7|798.1|798.7|798.1|798.6|798|6
1635915600000|2021-11-03 05:00:00|798.6|798|798.5|797.9|798.7|798.1|798.5|797.9|3
1635915900000|2021-11-03 05:05:00|||||||||6
1635916200000|2021-11-03 05:10:00|798.2|797.6|797.8|797.2|798.2|797.6|797.8|797.2|22
1635916500000|2021-11-03 05:15:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1635916800000|2021-11-03 05:20:00|||||||||1
1635917100000|2021-11-03 05:25:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1635917400000|2021-11-03 05:30:00|797.8|797.2|798|797.4|798.2|797.6|797.8|797.2|6
1635917700000|2021-11-03 05:35:00|797.9|797.3|798.5|797.9|798.5|797.9|797.8|797.2|14
1635918000000|2021-11-03 05:40:00|798.7|798.1|799|798.4|799.2|798.6|798.7|798.1|38
1635918300000|2021-11-03 05:45:00|799.1|798.5|799|798.4|799.1|798.5|799|798.4|3
1635918600000|2021-11-03 05:50:00|||||||||3
1635918900000|2021-11-03 05:55:00|||||||||3
1635919200000|2021-11-03 06:00:00|799.1|798.5|800|799.4|800.2|799.6|799.1|798.5|34
1635919500000|2021-11-03 06:05:00|799.7|799.1|800.4|799.8|800.4|799.8|799.7|799.1|14
1635919800000|2021-11-03 06:10:00|800.2|799.6|800.4|799.8|800.4|799.8|800|799.4|8
1635920100000|2021-11-03 06:15:00|800.6|800|802|801.4|802|801.4|800.6|800|98
1635920400000|2021-11-03 06:20:00|802.1|801.5|802.7|802.1|802.8|802.2|802|801.4|66
1635920700000|2021-11-03 06:25:00|802.8|802.2|803|802.4|803.2|802.6|802.6|802|67
1635921000000|2021-11-03 06:30:00|802.9|802.3|803|802.4|803|802.4|802.6|802|18
1635921300000|2021-11-03 06:35:00|802.6|802|802|801.4|803.1|802.5|802|801.4|54
1635921600000|2021-11-03 06:40:00|801.9|801.3|801.7|801.1|802.3|801.7|801.7|801.1|48
1635921900000|2021-11-03 06:45:00|801.5|800.9|800.7|800.1|801.7|801.1|800.7|800.1|15
1635922200000|2021-11-03 06:50:00|800.9|800.3|801.1|800.5|801.3|800.7|800.9|800.3|19
1635922500000|2021-11-03 06:55:00|801.2|800.6|801.3|800.7|801.5|800.9|801.2|800.6|19
1635922800000|2021-11-03 07:00:00|801.2|800.6|801.6|801|801.6|801|801.1|800.5|4
1635923100000|2021-11-03 07:05:00|801.7|801.1|802.4|801.8|802.5|801.9|801.6|801|24
1635923400000|2021-11-03 07:10:00|802.3|801.7|801.7|801.1|802.5|801.9|801.7|801.1|9
1635923700000|2021-11-03 07:15:00|801.8|801.2|802|801.4|802|801.4|801.7|801.1|6
1635924000000|2021-11-03 07:20:00|802.1|801.5|803|802.4|803.2|802.6|802|801.4|23
1635924300000|2021-11-03 07:25:00|802.7|802.1|802.7|802.1|802.8|802.2|802.7|802.1|2
1635924600000|2021-11-03 07:30:00|802.4|801.8|803|802.4|803|802.4|802.2|801.6|22
1635924900000|2021-11-03 07:35:00|802.9|802.3|802.7|802.1|803|802.4|802.7|802.1|8
1635925200000|2021-11-03 07:40:00|802.6|802|802.5|801.9|802.6|802|802.3|801.7|15
1635925500000|2021-11-03 07:45:00|802.4|801.8|802.7|802.1|803|802.4|802.4|801.8|35
1635925800000|2021-11-03 07:50:00|802.8|802.2|803.2|802.6|803.2|802.6|802.7|802.1|11
1635926100000|2021-11-03 07:55:00|803.1|802.5|803|802.4|803.1|802.5|802.7|802.1|58
1635926400000|2021-11-03 08:00:00|803.1|802.5|803.3|802.7|803.5|802.9|802.9|802.3|34
1635926700000|2021-11-03 08:05:00|803.4|802.8|803.7|803.1|803.8|803.2|803.3|802.7|23
1635927000000|2021-11-03 08:10:00|803.6|803|803.5|802.9|803.7|803.1|803.2|802.6|18
1635927300000|2021-11-03 08:15:00|803.7|803.1|804|803.4|804|803.4|803.7|803.1|81
1635927600000|2021-11-03 08:20:00|804.1|803.5|804.6|804|804.7|804.1|804|803.4|54
1635927900000|2021-11-03 08:25:00|804.7|804.1|805.2|804.6|805.5|804.9|804.7|804.1|160
1635928200000|2021-11-03 08:30:00|805.4|804.8|803.6|803|805.5|804.9|803.4|802.8|56
1635928500000|2021-11-03 08:35:00|803.7|803.1|804|803.4|804|803.4|803.5|802.9|33
1635928800000|2021-11-03 08:40:00|804.4|803.8|803.7|803.1|804.4|803.8|803.7|803.1|20
1635929100000|2021-11-03 08:45:00|803.8|803.2|804.5|803.9|804.5|803.9|803.8|803.2|49
1635929400000|2021-11-03 08:50:00|804.6|804|805.2|804.6|805.2|804.6|804.5|803.9|14
1635929700000|2021-11-03 08:55:00|805.1|804.5|805.1|804.5|805.1|804.5|805|804.4|18
1635930000000|2021-11-03 09:00:00|805|804.4|805.2|804.6|805.2|804.6|804.9|804.3|5
1635930300000|2021-11-03 09:05:00|805.1|804.5|805|804.4|805.3|804.7|805|804.4|24
1635930600000|2021-11-03 09:10:00|804.9|804.3|804.7|804.1|805|804.4|804.6|804|11
1635930900000|2021-11-03 09:15:00|804.5|803.9|805.1|804.5|805.1|804.5|804.5|803.9|36
1635931200000|2021-11-03 09:20:00|805.2|804.6|804.9|804.3|805.3|804.7|804.8|804.2|12
1635931500000|2021-11-03 09:25:00|805|804.4|805|804.4|805.1|804.5|804.9|804.3|41
1635931800000|2021-11-03 09:30:00|805.1|804.5|805.4|804.8|805.4|804.8|805|804.4|19
1635932100000|2021-11-03 09:35:00|805.5|804.9|805.6|805|805.6|805|805.5|804.9|31
1635932400000|2021-11-03 09:40:00|805.7|805.1|805.6|805|805.7|805.1|805.5|804.9|30
1635932700000|2021-11-03 09:45:00|805.5|804.9|805|804.4|805.7|805.1|804.9|804.3|58
1635933000000|2021-11-03 09:50:00|804.9|804.3|803.9|803.3|805.2|804.6|803.9|803.3|81
1635933300000|2021-11-03 09:55:00|803.8|803.2|803.8|803.2|803.9|803.3|803.5|802.9|27
1635933600000|2021-11-03 10:00:00|803.9|803.3|804.3|803.7|804.3|803.7|803.6|803|273
1635933900000|2021-11-03 10:05:00|804.5|803.9|804.5|803.9|804.7|804.1|804.4|803.8|23
1635934200000|2021-11-03 10:10:00|804.6|804|804.2|803.6|804.7|804.1|803.9|803.3|45
1635934500000|2021-11-03 10:15:00|804|803.4|804.5|803.9|804.6|804|804|803.4|40
1635934800000|2021-11-03 10:20:00|804.7|804.1|804.2|803.6|804.7|804.1|804.2|803.6|8
1635935100000|2021-11-03 10:25:00|804|803.4|804.2|803.6|804.5|803.9|804|803.4|22
1635935400000|2021-11-03 10:30:00|804|803.4|803.2|802.6|804.1|803.5|803.1|802.5|57
1635935700000|2021-11-03 10:35:00|803.1|802.5|801.2|800.6|803.1|802.5|801.2|800.6|74
1635936000000|2021-11-03 10:40:00|801.1|800.5|801|800.4|801.3|800.7|800.7|800.1|48
1635936300000|2021-11-03 10:45:00|801.1|800.5|802|801.4|802.1|801.5|801.1|800.5|47
1635936600000|2021-11-03 10:50:00|801.8|801.2|801.6|801|802|801.4|801.4|800.8|33
1635936900000|2021-11-03 10:55:00|801.7|801.1|801.2|800.6|802|801.4|801.2|800.6|25
1635937200000|2021-11-03 11:00:00|801.1|800.5|801|800.4|801.5|800.9|800.7|800.1|20
1635937500000|2021-11-03 11:05:00|800.9|800.3|800.8|800.2|801|800.4|800.5|799.9|115
1635937800000|2021-11-03 11:10:00|800.9|800.3|799.5|798.9|801|800.4|799|798.4|110
1635938100000|2021-11-03 11:15:00|799.4|798.8|799.2|798.6|799.4|798.8|798.6|798|72
1635938400000|2021-11-03 11:20:00|799|798.4|799|798.4|799.4|798.8|798.7|798.1|34
1635938700000|2021-11-03 11:25:00|799.2|798.6|799.6|799|799.8|799.2|799.2|798.6|50
1635939000000|2021-11-03 11:30:00|799.7|799.1|800|799.4|800.1|799.5|799.6|799|70
1635939300000|2021-11-03 11:35:00|800.1|799.5|800.5|799.9|800.5|799.9|799.6|799|39
1635939600000|2021-11-03 11:40:00|800.6|800|800.1|799.5|800.6|800|799.9|799.3|41
1635939900000|2021-11-03 11:45:00|799.8|799.2|798.6|798|799.8|799.2|798.6|798|63
1635940200000|2021-11-03 11:50:00|798.5|797.9|798.4|797.8|798.9|798.3|798.1|797.5|291
1635940500000|2021-11-03 11:55:00|798.3|797.7|797.6|797|798.7|798.1|797.5|796.9|75
1635940800000|2021-11-03 12:00:00|797.5|796.9|796.9|796.3|798.2|797.6|796.9|796.3|118
1635941100000|2021-11-03 12:05:00|797|796.4|798.1|797.5|798.2|797.6|797|796.4|63
1635941400000|2021-11-03 12:10:00|798|797.4|798.9|798.3|799.1|798.4|797.7|797.1|47
1635941700000|2021-11-03 12:15:00|799|798.4|798.4|797.8|799|798.4|797.9|797.3|61
1635942000000|2021-11-03 12:20:00|798.1|797.5|797.3|796.7|798.2|797.6|797.3|796.7|123
1635942300000|2021-11-03 12:25:00|797.5|796.9|798.4|797.8|798.4|797.8|796.5|795.9|81
1635942600000|2021-11-03 12:30:00|798.5|797.9|798.4|797.8|798.8|798.2|798.4|797.8|31
1635942900000|2021-11-03 12:35:00|798.2|797.6|796.6|796|798.7|798.1|796.3|795.7|174
1635943200000|2021-11-03 12:40:00|796.4|795.8|796.7|796.1|796.8|796.2|796.1|795.5|118
1635946200000|2021-11-03 13:30:00|797.3|796.7|794.2|793.6|799.3|798.7|791.7|791.1|2019
1635946500000|2021-11-03 13:35:00|794|793.4|796.1|795.5|796.1|795.5|793|792.4|566
1635946800000|2021-11-03 13:40:00|795.9|795.3|797.6|797|797.8|797.2|795.2|794.6|387
1635947100000|2021-11-03 13:45:00|797.8|797.2|794.2|793.6|797.9|797.3|794|793.4|486
1635947400000|2021-11-03 13:50:00|794.1|793.5|794.6|794|795|794.4|793.8|793.2|321
1635947700000|2021-11-03 13:55:00|794.7|794.1|793.6|793|795.3|794.7|793.6|793|183
1635948000000|2021-11-03 14:00:00|793.4|792.8|791.1|790.5|793.4|792.8|791.1|790.5|790
1635948300000|2021-11-03 14:05:00|791.2|790.6|787.9|787.3|791.2|790.6|787|786.4|772
1635948600000|2021-11-03 14:10:00|787.8|787.2|789.8|789.2|790.2|789.6|787.5|786.9|633
1635948900000|2021-11-03 14:15:00|789.7|789.1|789.7|789.1|790.6|790|789.1|788.5|501
1635949200000|2021-11-03 14:20:00|789.5|788.9|790.2|789.6|790.3|789.7|789.4|788.8|301
1635949500000|2021-11-03 14:25:00|790.1|789.5|791.6|791|791.7|791.1|790.1|789.5|308
1635949800000|2021-11-03 14:30:00|791.5|790.9|791.5|790.9|791.7|791.1|790.4|789.8|324
1635950100000|2021-11-03 14:35:00|791.6|791|791.8|791.2|792.1|791.5|791.3|790.7|210
1635950400000|2021-11-03 14:40:00|791.6|791|792.3|791.7|792.6|792|791.3|790.7|246
1635950700000|2021-11-03 14:45:00|792.1|791.5|791.8|791.2|792.2|791.6|791.3|790.7|161
1635951000000|2021-11-03 14:50:00|791.9|791.3|791.4|790.8|792.7|792.1|790.9|790.3|219
1635951300000|2021-11-03 14:55:00|791.1|790.5|790.2|789.6|791.2|790.6|789.9|789.3|338
1635951600000|2021-11-03 15:00:00|790.1|789.5|790.4|789.8|790.4|789.8|789.6|789|212
1635951900000|2021-11-03 15:05:00|790.3|789.7|791.7|791.1|792.2|791.6|790.3|789.7|202
1635952200000|2021-11-03 15:10:00|791.5|790.9|791.2|790.6|792.1|791.5|789.9|789.3|247
1635952500000|2021-11-03 15:15:00|791.4|790.8|791.8|791.2|791.8|791.2|790.2|789.6|485
1635952800000|2021-11-03 15:20:00|791.7|791.1|790.9|790.3|792|791.4|790.8|790.2|591
1635953100000|2021-11-03 15:25:00|790.8|790.2|791.8|791.2|792|791.4|790.5|789.9|492
1635953400000|2021-11-03 15:30:00|791.9|791.3|792.7|792.1|793.1|792.5|791.9|791.3|266
1635953700000|2021-11-03 15:35:00|792.4|791.8|792.2|791.6|792.9|792.3|791.9|791.3|163
1635954000000|2021-11-03 15:40:00|791.9|791.3|791.9|791.3|792.4|791.8|791.8|791.2|185
1635954300000|2021-11-03 15:45:00|791.8|791.2|792.2|791.6|792.2|791.6|791.4|790.8|187
1635954600000|2021-11-03 15:50:00|792|791.4|791.2|790.6|792.4|791.8|790.9|790.3|558
1635954900000|2021-11-03 15:55:00|791.3|790.7|791.9|791.3|792.1|791.5|791.2|790.6|89
1635955200000|2021-11-03 16:00:00|791.8|791.2|790.7|790.1|792.2|791.6|790.7|790.1|207
1635955500000|2021-11-03 16:05:00|790.5|789.9|789|788.4|790.7|790.1|788.5|787.9|382
1635955800000|2021-11-03 16:10:00|788.9|788.3|788.9|788.3|789.2|788.6|788.7|788.1|283
1635956100000|2021-11-03 16:15:00|789|788.4|788.4|787.8|789.1|788.5|788.3|787.7|160
1635956400000|2021-11-03 16:20:00|788.2|787.6|788.4|787.8|788.7|788.1|788.2|787.6|165
1635956700000|2021-11-03 16:25:00|788.2|787.6|788.1|787.5|788.4|787.8|787.8|787.2|327
1635957000000|2021-11-03 16:30:00|788.2|787.6|788.2|787.6|788.3|787.7|787.7|787.1|284
1635957300000|2021-11-03 16:35:00|788.3|787.7|788.2|787.6|788.4|787.8|788.1|787.5|106
1635957600000|2021-11-03 16:40:00|788.3|787.7|788.8|788.2|789|788.4|788.2|787.6|224
1635957900000|2021-11-03 16:45:00|788.7|788.1|789.2|788.6|789.8|789.2|788.7|788.1|161
1635958200000|2021-11-03 16:50:00|789.3|788.7|789.2|788.6|789.9|789.3|789.2|788.6|216
1635958500000|2021-11-03 16:55:00|788.9|788.3|789.1|788.5|789.4|788.8|788.8|788.2|176
1635958800000|2021-11-03 17:00:00|789.2|788.6|789.5|788.9|789.6|789|788.9|788.3|99
1635959100000|2021-11-03 17:05:00|789.4|788.8|789.4|788.8|789.4|788.8|789.2|788.6|135
1635959400000|2021-11-03 17:10:00|789.3|788.7|789.2|788.6|789.6|789|789.2|788.6|86
1635959700000|2021-11-03 17:15:00|789.3|788.7|789.7|789.1|789.7|789.1|789.2|788.6|185
1635960000000|2021-11-03 17:20:00|789.6|789|789.9|789.3|789.9|789.3|789.4|788.8|191
1635960300000|2021-11-03 17:25:00|789.7|789.1|789.3|788.7|789.9|789.3|789.3|788.7|186
1635960600000|2021-11-03 17:30:00|789.4|788.8|788.7|788.1|789.4|788.8|788.7|788.1|219
1635960900000|2021-11-03 17:35:00|788.4|787.8|788.4|787.8|788.7|788.1|787.7|787.1|200
1635961200000|2021-11-03 17:40:00|788.2|787.6|788.3|787.7|788.4|787.8|788.2|787.6|181
1635961500000|2021-11-03 17:45:00|788.4|787.8|788.4|787.8|788.4|787.8|788.2|787.6|161
1635961800000|2021-11-03 17:50:00|788.2|787.6|788.7|788.1|788.7|788.1|788.2|787.6|454
1635962100000|2021-11-03 17:55:00|788.6|788|788.8|788.2|789.2|788.6|788.6|788|164
1635962400000|2021-11-03 18:00:00|788.9|788.3|789|788.4|789.6|789|788.8|788.2|1036
1635962700000|2021-11-03 18:05:00|789.1|788.5|789.4|788.8|789.8|789.2|788.9|788.3|534
1635963000000|2021-11-03 18:10:00|789.6|789|789.8|789.2|790.8|790.2|788.9|788.3|1676
1635963300000|2021-11-03 18:15:00|789.9|789.3|789.8|789.2|790.4|789.8|789.4|788.8|676
1635984000000|2021-11-04 00:00:00|791.1|790.5|792.1|791.5|792.7|792.1|790.6|790|304
1635984300000|2021-11-04 00:05:00|792.2|791.6|794.5|793.9|794.7|794.1|792.2|791.6|129
1635984600000|2021-11-04 00:10:00|794.4|793.8|793.8|793.2|794.5|793.9|793.8|793.2|21
1635984900000|2021-11-04 00:15:00|793.9|793.3|794.3|793.7|794.6|794|793.9|793.3|51
1635985200000|2021-11-04 00:20:00|794.4|793.8|794.6|794|794.6|794|794.3|793.7|21
1635985500000|2021-11-04 00:25:00|794.4|793.8|794.8|794.2|795.1|794.5|794.3|793.7|26
1635985800000|2021-11-04 00:30:00|795.1|794.5|795.6|795|795.6|795|794.8|794.2|32
1635986100000|2021-11-04 00:35:00|795.3|794.7|795.2|794.6|795.4|794.8|794.8|794.2|47
1635986400000|2021-11-04 00:40:00|795.3|794.7|795.6|795|795.6|795|795.1|794.5|23
1635986700000|2021-11-04 00:45:00|795.5|794.9|794.8|794.2|795.5|794.9|794.8|794.2|23
1635987000000|2021-11-04 00:50:00|794.6|794|794.4|793.8|794.7|794.1|794.3|793.7|24
1635987300000|2021-11-04 00:55:00|794.3|793.7|794.3|793.7|794.3|793.7|794.2|793.6|21
1635987600000|2021-11-04 01:00:00|794.4|793.8|796.2|795.6|796.3|795.7|794.4|793.8|83
1635987900000|2021-11-04 01:05:00|796.3|795.7|796.8|796.2|797.9|797.3|796.2|795.6|108
1635988200000|2021-11-04 01:10:00|796.9|796.3|796.8|796.2|797.1|796.5|796.8|796.2|16
1635988500000|2021-11-04 01:15:00|796.9|796.3|796.8|796.2|797.1|796.5|796.8|796.2|11
1635988800000|2021-11-04 01:20:00|796.9|796.3|797.2|796.6|797.3|796.7|796.3|795.7|58
1635989100000|2021-11-04 01:25:00|797.1|796.5|797.4|796.8|797.6|797|797|796.4|12
1635989400000|2021-11-04 01:30:00|797.3|796.7|797.3|796.7|797.4|796.8|797.1|796.5|12
1635989700000|2021-11-04 01:35:00|797.2|796.6|797.1|796.5|797.3|796.7|797.1|796.5|5
1635990000000|2021-11-04 01:40:00|797.2|796.6|796.9|796.3|797.2|796.6|796.9|796.3|10
1635990300000|2021-11-04 01:45:00|796.8|796.2|796.7|796.1|796.8|796.2|796.4|795.8|20
1635990600000|2021-11-04 01:50:00|796.8|796.2|796.8|796.2|796.8|796.2|796.7|796.1|1
1635990900000|2021-11-04 01:55:00|796.7|796.1|796.5|795.9|796.8|796.2|796.4|795.8|17
1635991200000|2021-11-04 02:00:00|796.6|796|795.1|794.5|796.7|796.1|795.1|794.5|44
1635991500000|2021-11-04 02:05:00|795.3|794.7|794.9|794.3|795.3|794.7|794.9|794.3|38
1635991800000|2021-11-04 02:10:00|794.8|794.2|794.8|794.2|794.8|794.2|794.7|794.1|13
1635992100000|2021-11-04 02:15:00|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|11
1635992400000|2021-11-04 02:20:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|2
1635992700000|2021-11-04 02:25:00|794.6|794|794.6|794|794.7|794.1|794.3|793.7|25
1635993000000|2021-11-04 02:30:00|||||||||12
1635993300000|2021-11-04 02:35:00|794.9|794.3|795.2|794.6|795.3|794.7|794.9|794.3|7
1635993600000|2021-11-04 02:40:00|795.1|794.5|795.4|794.8|795.4|794.8|795.1|794.5|71
1635993900000|2021-11-04 02:45:00|795.3|794.7|795.5|794.9|795.6|795|795.2|794.6|5
1635994200000|2021-11-04 02:50:00|795.6|795|795.6|795|795.8|795.2|795.6|795|21
1635994500000|2021-11-04 02:55:00|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|7
1635994800000|2021-11-04 03:00:00|||||||||4
1635995100000|2021-11-04 03:05:00|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|5
1635995400000|2021-11-04 03:10:00|795.4|794.8|794.8|794.2|795.4|794.8|794.8|794.2|8
1635995700000|2021-11-04 03:15:00|795.1|794.5|794.5|793.9|795.1|794.5|794.5|793.9|20
1635996000000|2021-11-04 03:20:00|794.6|794|794.9|794.3|794.9|794.3|794.5|793.9|9
1635996300000|2021-11-04 03:25:00|794.8|794.2|794.6|794|794.8|794.2|794.6|794|7
1635996600000|2021-11-04 03:30:00|794.7|794.1|794.6|794|794.8|794.2|794.6|794|14
1635996900000|2021-11-04 03:35:00|794.7|794.1|794.7|794.1|794.8|794.2|794.7|794.1|5
1635997200000|2021-11-04 03:40:00|794.8|794.2|794.8|794.2|794.8|794.2|794.7|794.1|7
1635997500000|2021-11-04 03:45:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|3
1635997800000|2021-11-04 03:50:00|794.8|794.2|794.6|794|794.8|794.2|794.6|794|38
1635998100000|2021-11-04 03:55:00|||||||||8
1635998400000|2021-11-04 04:00:00|794.5|793.9|794.6|794|794.6|794|794.5|793.9|11
1635998700000|2021-11-04 04:05:00|||||||||4
1635999000000|2021-11-04 04:10:00|794.7|794.1|794.9|794.3|795|794.4|794.7|794.1|32
1635999300000|2021-11-04 04:15:00|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|6
1635999600000|2021-11-04 04:20:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1635999900000|2021-11-04 04:25:00|794.9|794.3|794.9|794.3|795|794.4|794.8|794.2|4
1636000200000|2021-11-04 04:30:00|794.8|794.2|795.1|794.5|795.1|794.5|794.6|794|9
1636000500000|2021-11-04 04:35:00|795.2|794.6|795.2|794.6|795.2|794.6|795|794.4|7
1636000800000|2021-11-04 04:40:00|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|4
1636001100000|2021-11-04 04:45:00|795.2|794.6|794.8|794.2|795.2|794.6|794.8|794.2|14
1636001400000|2021-11-04 04:50:00|794.9|794.3|795.1|794.5|795.1|794.5|794.8|794.2|14
1636001700000|2021-11-04 04:55:00|795|794.4|795.1|794.5|795.1|794.5|794.9|794.3|4
1636002000000|2021-11-04 05:00:00|795|794.4|794.8|794.2|795|794.4|794.8|794.2|4
1636002300000|2021-11-04 05:05:00|795|794.4|795.1|794.5|795.1|794.5|794.8|794.2|6
1636002600000|2021-11-04 05:10:00|795|794.4|795.1|794.5|795.1|794.5|795|794.4|5
1636002900000|2021-11-04 05:15:00|795|794.4|794.8|794.2|795|794.4|794.8|794.2|1
1636003200000|2021-11-04 05:20:00|795|794.4|795|794.4|795|794.4|794.9|794.3|5
1636003800000|2021-11-04 05:30:00|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|5
1636004100000|2021-11-04 05:35:00|795.1|794.5|795.1|794.5|795.2|794.6|794.8|794.2|12
1636004400000|2021-11-04 05:40:00|795|794.4|794.1|793.5|795|794.4|794.1|793.5|49
1636004700000|2021-11-04 05:45:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|5
1636005000000|2021-11-04 05:50:00|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|53
1636005300000|2021-11-04 05:55:00|||||||||4
1636005600000|2021-11-04 06:00:00|794.2|793.6|794.3|793.7|794.4|793.8|794.2|793.6|30
1636005900000|2021-11-04 06:05:00|794.4|793.8|794.2|793.6|794.4|793.8|793.8|793.2|19
1636006200000|2021-11-04 06:10:00|794.1|793.5|794|793.4|794.1|793.5|793.7|793.1|25
1636006500000|2021-11-04 06:15:00|793.8|793.2|794.8|794.2|794.8|794.2|793.7|793.1|68
1636006800000|2021-11-04 06:20:00|794.6|794|795.1|794.5|795.2|794.6|794.6|794|55
1636007100000|2021-11-04 06:25:00|795|794.4|795.5|794.9|795.5|794.9|794.9|794.3|15
1636007400000|2021-11-04 06:30:00|795.8|795.2|796.1|795.5|796.1|795.5|795.8|795.2|40
1636007700000|2021-11-04 06:35:00|796|795.4|796.4|795.8|796.5|795.9|795.8|795.2|27
1636008000000|2021-11-04 06:40:00|796.3|795.7|796.1|795.5|796.4|795.8|796.1|795.5|14
1636008300000|2021-11-04 06:45:00|796.2|795.6|796.3|795.7|796.6|796|796.1|795.5|39
1636008600000|2021-11-04 06:50:00|796.5|795.9|796.1|795.5|796.5|795.9|795.9|795.3|24
1636008900000|2021-11-04 06:55:00|796|795.4|795.6|795|796|795.4|795.6|795|14
1636009200000|2021-11-04 07:00:00|795.7|795.1|795.1|794.5|795.8|795.2|795.1|794.5|67
1636009500000|2021-11-04 07:05:00|795|794.4|795|794.4|795.3|794.7|794.9|794.3|38
1636009800000|2021-11-04 07:10:00|795.3|794.7|796|795.4|796|795.4|795.3|794.7|20
1636010100000|2021-11-04 07:15:00|795.9|795.3|795.8|795.2|796.3|795.7|795.8|795.2|51
1636010400000|2021-11-04 07:20:00|795.6|795|795.8|795.2|795.8|795.2|795.5|794.9|8
1636010700000|2021-11-04 07:25:00|795.7|795.1|796|795.4|796.1|795.5|795.7|795.1|32
1636011000000|2021-11-04 07:30:00|795.8|795.2|795.1|794.5|795.8|795.2|795.1|794.5|24
1636011300000|2021-11-04 07:35:00|795.3|794.7|796.1|795.5|796.1|795.5|795.3|794.7|15
1636011600000|2021-11-04 07:40:00|796.2|795.6|796.3|795.7|796.6|796|796.1|795.5|10
1636011900000|2021-11-04 07:45:00|796.6|796|796.6|796|797.1|796.5|796.6|796|37
1636012200000|2021-11-04 07:50:00|796.8|796.2|796.6|796|796.8|796.2|796.3|795.7|16
1636012500000|2021-11-04 07:55:00|796.8|796.2|796.6|796|796.8|796.2|796.6|796|12
1636012800000|2021-11-04 08:00:00|796.5|795.9|796.6|796|796.8|796.2|796.3|795.7|10
1636013100000|2021-11-04 08:05:00|796.5|795.9|796.7|796.1|797.1|796.5|796.5|795.9|28
1636013400000|2021-11-04 08:10:00|796.8|796.2|795.8|795.2|796.8|796.2|795.6|795|49
1636013700000|2021-11-04 08:15:00|795.7|795.1|796.3|795.7|796.3|795.7|795.6|795|19
1636014000000|2021-11-04 08:20:00|796.1|795.5|795.6|795|796.1|795.5|795.6|795|59
1636014300000|2021-11-04 08:25:00|795.7|795.1|795.6|795|795.9|795.3|795.6|795|18
1636014600000|2021-11-04 08:30:00|795.5|794.9|795.9|795.3|795.9|795.3|795.5|794.9|8
1636014900000|2021-11-04 08:35:00|795.7|795.1|796.6|796|796.7|796.1|795.6|795|32
1636015200000|2021-11-04 08:40:00|796.9|796.3|798|797.4|798.1|797.5|796.9|796.3|118
1636015500000|2021-11-04 08:45:00|798.1|797.5|798.4|797.8|798.5|797.9|797.9|797.3|73
1636015800000|2021-11-04 08:50:00|798.2|797.6|798.6|798|799|798.4|798.2|797.6|31
1636016100000|2021-11-04 08:55:00|798.4|797.8|798.1|797.5|798.4|797.8|798|797.4|30
1636016400000|2021-11-04 09:00:00|798|797.4|797.3|796.7|798.1|797.5|796.7|796.1|70
1636016700000|2021-11-04 09:05:00|797.1|796.5|797.4|796.8|797.6|797|796.9|796.3|30
1636017000000|2021-11-04 09:10:00|797.1|796.5|797.2|796.6|797.2|796.6|796.9|796.3|17
1636017300000|2021-11-04 09:15:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|9
1636017600000|2021-11-04 09:20:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|15
1636017900000|2021-11-04 09:25:00|||||||||15
1636018200000|2021-11-04 09:30:00|797.2|796.6|796.6|796|797.2|796.6|796.5|795.9|29
1636018500000|2021-11-04 09:35:00|796.9|796.3|796.8|796.2|797.3|796.5|796.8|796.2|7
1636018800000|2021-11-04 09:40:00|796.9|796.3|796.8|796.2|796.9|796.3|796.5|795.9|9
1636019100000|2021-11-04 09:45:00|796.6|796|795.6|795|796.7|796.1|795.4|794.8|45
1636019400000|2021-11-04 09:50:00|795.4|794.8|795.6|795|795.6|795|795.4|794.8|17
1636019700000|2021-11-04 09:55:00|795.5|794.9|796.6|796|796.6|796|795.5|794.9|61
1636020000000|2021-11-04 10:00:00|796.7|796.1|795.9|795.3|796.8|796.2|795.9|795.3|26
1636020300000|2021-11-04 10:05:00|795.7|795.1|794.9|794.3|795.7|795.1|794.9|794.3|21
1636020600000|2021-11-04 10:10:00|794.8|794.2|794.7|794.1|795|794.4|794.6|794|29
1636020900000|2021-11-04 10:15:00|794.8|794.2|795|794.4|795.1|794.5|794.7|794.1|20
1636021200000|2021-11-04 10:20:00|795.1|794.5|795|794.4|795.1|794.5|795|794.4|31
1636021500000|2021-11-04 10:25:00|||||||||27
1636021800000|2021-11-04 10:30:00|795.1|794.5|795.2|794.6|795.3|794.7|795|794.4|33
1636022100000|2021-11-04 10:35:00|795.1|794.5|795.1|794.5|795.2|794.6|795|794.4|9
1636022400000|2021-11-04 10:40:00|795.2|794.6|795.9|795.3|795.9|795.3|795.1|794.5|15
1636022700000|2021-11-04 10:45:00|795.8|795.2|795.4|794.8|795.8|795.2|795.4|794.8|8
1636023000000|2021-11-04 10:50:00|795.3|794.7|795.4|794.8|795.4|794.8|795|794.4|16
1636023300000|2021-11-04 10:55:00|795.3|794.7|795.6|795|795.6|795|795.1|794.5|2
1636023600000|2021-11-04 11:00:00|795.4|794.8|795.1|794.5|795.4|794.8|795|794.4|44
1636023900000|2021-11-04 11:05:00|795|794.4|795.1|794.5|795.2|794.6|795|794.4|16
1636024200000|2021-11-04 11:10:00|795|794.4|794.4|793.8|795.1|794.5|794.4|793.8|30
1636024500000|2021-11-04 11:15:00|794.5|793.9|794.6|794|794.9|794.3|794.5|793.9|19
1636024800000|2021-11-04 11:20:00|794.5|793.9|794.9|794.3|794.9|794.3|794.3|793.7|76
1636025100000|2021-11-04 11:25:00|795|794.4|795|794.4|795.1|794.5|794.6|794|26
1636025400000|2021-11-04 11:30:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|8
1636025700000|2021-11-04 11:35:00|795.4|794.8|795|794.4|796.1|795.5|795|794.4|45
1636026000000|2021-11-04 11:40:00|795.1|794.5|796|795.4|796.1|795.5|794.9|794.3|55
1636026300000|2021-11-04 11:45:00|795.9|795.3|795.7|795.1|796|795.4|795.4|794.8|618
1636026600000|2021-11-04 11:50:00|795.6|795|795.9|795.3|795.9|795.3|795.5|794.9|9
1636026900000|2021-11-04 11:55:00|796.1|795.5|796.9|796.3|796.9|796.3|796|795.4|37
1636027200000|2021-11-04 12:00:00|796.8|796.2|796.1|795.5|796.8|796.2|796.1|795.5|28
1636027500000|2021-11-04 12:05:00|796|795.4|796.1|795.5|796.6|796|795.9|795.3|36
1636027800000|2021-11-04 12:10:00|795.9|795.3|796.4|795.8|796.6|796|795.4|794.8|92
1636028100000|2021-11-04 12:15:00|796.3|795.7|796.4|795.8|796.6|796|795.7|795.1|37
1636028400000|2021-11-04 12:20:00|796.2|795.6|796.7|796.1|797.1|796.5|795.8|795.2|49
1636028700000|2021-11-04 12:25:00|796.6|796|795.7|795.1|796.8|796.2|795.7|794.9|26
1636029000000|2021-11-04 12:30:00|795.8|795.2|795.7|795.1|795.9|795.3|795.3|794.7|212
1636029300000|2021-11-04 12:35:00|795.6|795|795.9|795.3|795.9|795.3|795.3|794.7|36
1636029600000|2021-11-04 12:40:00|796.1|795.5|795.7|795.1|796.2|795.6|795.6|795|38
1636032600000|2021-11-04 13:30:00|794.8|794.2|801|800.4|801|800.4|794.3|793.7|1122
1636032900000|2021-11-04 13:35:00|800.9|800.3|800.8|800.2|802.1|801.5|800.6|800|717
1636033200000|2021-11-04 13:40:00|800.9|800.3|802.6|802|803.3|802.7|800.7|800.1|879
1636033500000|2021-11-04 13:45:00|802.8|802.2|800.8|800.2|802.9|802.3|800.4|799.8|564
1636033800000|2021-11-04 13:50:00|800.7|800.1|798.2|797.6|800.7|800.1|798|797.4|865
1636034100000|2021-11-04 13:55:00|798.4|797.8|797|796.4|798.8|798.2|797|796.4|428
1636034400000|2021-11-04 14:00:00|796.8|796.2|797.6|797|798.3|797.7|795.6|795|556
1636034700000|2021-11-04 14:05:00|797.4|796.8|798.8|798.2|798.9|798.3|797.4|796.8|370
1636035000000|2021-11-04 14:10:00|798.7|798.1|798.7|798.1|798.8|798.2|797.8|797.2|151
1636035300000|2021-11-04 14:15:00|798.4|797.8|798.9|798.3|799.5|798.9|798.4|797.8|302
1636035600000|2021-11-04 14:20:00|799|798.4|796.7|796.1|799.7|799.1|796.3|795.7|680
1636035900000|2021-11-04 14:25:00|796.9|796.3|796.2|795.6|796.9|796.3|795.7|795.1|333
1636036200000|2021-11-04 14:30:00|796.1|795.5|793.8|793.2|796.1|795.5|793.8|793.2|416
1636036500000|2021-11-04 14:35:00|793.9|793.3|795.8|795.2|796.2|795.6|793.8|793.2|450
1636036800000|2021-11-04 14:40:00|795.9|795.3|794.8|794.2|796|795.4|794.2|793.6|209
1636037100000|2021-11-04 14:45:00|794.7|794.1|794.3|793.7|794.9|794.3|794|793.4|209
1636037400000|2021-11-04 14:50:00|794.4|793.8|794|793.4|794.6|794|793.8|793.2|780
1636037700000|2021-11-04 14:55:00|793.9|793.3|794|793.4|794.3|793.7|793.2|792.6|403
1636038000000|2021-11-04 15:00:00|794.2|793.6|794.9|794.3|795|794.4|793.9|793.3|169
1636038300000|2021-11-04 15:05:00|794.8|794.2|794|793.4|794.9|794.3|793.8|793.2|247
1636038600000|2021-11-04 15:10:00|794.1|793.5|793.3|792.7|794.4|793.8|793.1|792.5|241
1636038900000|2021-11-04 15:15:00|793.2|792.6|793.6|793|794.4|793.8|793.2|792.6|227
1636039200000|2021-11-04 15:20:00|793.8|793.2|793.5|792.9|794.1|793.5|793.3|792.7|121
1636039500000|2021-11-04 15:25:00|793.6|793|790.9|790.3|793.6|793|790.9|790.3|571
1636039800000|2021-11-04 15:30:00|790.8|790.2|789|788.4|791.1|790.5|788.7|788.1|839
1636040100000|2021-11-04 15:35:00|788.9|788.3|788.3|787.7|789.1|788.5|787.9|787.3|587
1636040400000|2021-11-04 15:40:00|788.2|787.6|786.6|786|788.3|787.7|785.8|785.2|430
1636040700000|2021-11-04 15:45:00|786.4|785.8|785.8|785.2|786.6|786|785.6|785|182
1636041000000|2021-11-04 15:50:00|785.9|785.3|783.1|782.5|785.9|785.3|781.7|781.1|776
1636041300000|2021-11-04 15:55:00|783.2|782.6|782.6|782|783.3|782.7|782.2|781.6|524
1636041600000|2021-11-04 16:00:00|782.7|782.1|783.8|783.2|784.7|784.1|782.2|781.6|416
1636041900000|2021-11-04 16:05:00|783.7|783.1|783.7|783.1|784.1|783.5|783.2|782.6|261
1636042200000|2021-11-04 16:10:00|783.6|783|783.3|782.7|784|783.4|783.3|782.7|186
1636042500000|2021-11-04 16:15:00|783.5|782.9|782.7|782.1|783.6|783|782.4|781.8|488
1636042800000|2021-11-04 16:20:00|782.8|782.2|783.4|782.8|784.5|783.9|782.7|782.1|241
1636043100000|2021-11-04 16:25:00|783.3|782.7|782.4|781.8|783.4|782.8|781.9|781.3|227
1636043400000|2021-11-04 16:30:00|782.3|781.7|782.8|782.2|783.4|782.8|782.3|781.7|199
1636043700000|2021-11-04 16:35:00|782.7|782.1|782.7|782.1|782.8|782.2|782.3|781.7|191
1636044000000|2021-11-04 16:40:00|782.6|782|783.6|783|783.6|783|782.4|781.8|185
1636044300000|2021-11-04 16:45:00|783.7|783.1|783.1|782.5|783.7|783.1|782.7|782.1|311
1636044600000|2021-11-04 16:50:00|782.9|782.3|783.8|783.2|783.9|783.3|782.9|782.3|135
1636044900000|2021-11-04 16:55:00|784|783.4|784.4|783.8|784.6|784|784|783.4|286
1636045200000|2021-11-04 17:00:00|784.3|783.7|784|783.4|784.9|784.3|783.4|782.8|313
1636045500000|2021-11-04 17:05:00|783.9|783.3|784.2|783.6|784.3|783.7|783.6|783|156
1636045800000|2021-11-04 17:10:00|784.3|783.7|784.1|783.5|785|784.4|784|783.4|255
1636046100000|2021-11-04 17:15:00|784.2|783.6|783.7|783.1|784.2|783.6|783.5|782.9|182
1636046400000|2021-11-04 17:20:00|783.6|783|782.8|782.2|783.6|783|782.7|782.1|523
1636046700000|2021-11-04 17:25:00|782.9|782.3|784.6|784|784.6|784|782.8|782.2|126
1636047000000|2021-11-04 17:30:00|784.5|783.9|785.8|785.2|785.8|785.2|784.2|783.6|347
1636047300000|2021-11-04 17:35:00|785.7|785.1|784.8|784.2|785.7|785.1|784.4|783.8|374
1636047600000|2021-11-04 17:40:00|784.7|784.1|784.4|783.8|784.7|784.1|784.3|783.7|113
1636047900000|2021-11-04 17:45:00|784.3|783.7|783.9|783.3|784.3|783.7|783.7|783.1|511
1636048200000|2021-11-04 17:50:00|784|783.4|783.3|782.7|784|783.4|783.3|782.7|184
1636048500000|2021-11-04 17:55:00|783.4|782.8|784.6|784|784.9|784.3|783.3|782.7|337
1636048800000|2021-11-04 18:00:00|784.5|783.9|783.8|783.2|784.6|784|783.6|783|268
1636049100000|2021-11-04 18:05:00|783.5|782.9|783|782.4|784.1|783.5|783|782.4|340
1636049400000|2021-11-04 18:10:00|782.9|782.3|784.1|783.5|784.2|783.6|782.1|781.5|1446
1636049700000|2021-11-04 18:15:00|784|783.4|784.1|783.5|784.5|783.9|783.8|783.2|732
1636070400000|2021-11-05 00:00:00|784.8|784.2|787.3|786.7|788.5|787.9|784.7|784.1|222
1636070700000|2021-11-05 00:05:00|787.4|786.8|787.1|786.5|787.8|787.2|786.8|786.2|70
1636071000000|2021-11-05 00:10:00|786.8|786.2|787.8|787.2|787.8|787.2|786.8|786.2|36
1636071300000|2021-11-05 00:15:00|787.7|787.1|788.5|787.9|788.6|788|787.5|786.9|465
1636071600000|2021-11-05 00:20:00|788.4|787.8|788.1|787.5|788.9|788.3|788.1|787.5|86
1636071900000|2021-11-05 00:25:00|788.2|787.6|788.6|788|788.9|788.3|788.1|787.5|58
1636072200000|2021-11-05 00:30:00|788.4|787.8|788.8|788.2|788.9|788.3|788|787.4|62
1636072500000|2021-11-05 00:35:00|788.7|788.1|789.1|788.5|789.1|788.5|788.4|787.8|18
1636072800000|2021-11-05 00:40:00|789|788.4|790.4|789.8|790.4|789.8|788.9|788.3|78
1636073100000|2021-11-05 00:45:00|790.1|789.5|789.6|789|790.2|789.6|789.6|789|23
1636073400000|2021-11-05 00:50:00|789.7|789.1|789.6|789|790|789.4|789.6|789|8
1636073700000|2021-11-05 00:55:00|789.5|788.9|789.5|788.9|790|789.4|789.3|788.7|12
1636074000000|2021-11-05 01:00:00|789.4|788.8|788|787.4|789.5|788.9|788|787.4|19
1636074300000|2021-11-05 01:05:00|788.1|787.5|788|787.4|788.3|787.7|786.9|786.3|53
1636074600000|2021-11-05 01:10:00|788.1|787.5|788.5|787.9|788.5|787.9|788|787.4|8
1636074900000|2021-11-05 01:15:00|788.3|787.7|788|787.4|788.3|787.7|788|787.4|5
1636075200000|2021-11-05 01:20:00|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|2
1636075500000|2021-11-05 01:25:00|788.5|787.9|789.1|788.5|789.1|788.5|788.5|787.9|6
1636075800000|2021-11-05 01:30:00|789|788.4|788.7|788.1|789.3|788.7|788.4|787.8|1327
1636076100000|2021-11-05 01:35:00|||||||||6
1636076400000|2021-11-05 01:40:00|788.9|788.3|788.8|788.2|789.1|788.5|788.7|788.1|25
1636076700000|2021-11-05 01:45:00|788.7|788.1|789.3|788.7|789.4|788.8|788.7|788.1|8
1636077000000|2021-11-05 01:50:00|789.4|788.8|789|788.4|789.4|788.8|788.9|788.3|9
1636077300000|2021-11-05 01:55:00|788.9|788.3|788.2|787.6|788.9|788.3|788.2|787.6|19
1636077600000|2021-11-05 02:00:00|788.1|787.5|788.2|787.6|788.3|787.7|787.9|787.3|20
1636077900000|2021-11-05 02:05:00|788.3|787.7|788|787.4|788.3|787.7|788|787.4|0
1636078200000|2021-11-05 02:10:00|788.1|787.5|788.2|787.6|788.3|787.7|788|787.4|0
1636078500000|2021-11-05 02:15:00|788.3|787.7|788.1|787.5|788.3|787.7|788|787.4|0
1636078800000|2021-11-05 02:20:00|788|787.4|788.2|787.6|788.2|787.6|788|787.4|4
1636079100000|2021-11-05 02:25:00|788.3|787.7|788.3|787.7|788.3|787.7|788.2|787.6|3
1636079400000|2021-11-05 02:30:00|788.4|787.8|788.3|787.7|788.6|788|788.3|787.7|3
1636079700000|2021-11-05 02:35:00|788.4|787.8|788.5|787.9|788.7|788.1|788.3|787.7|5
1636080000000|2021-11-05 02:40:00|788.4|787.8|788|787.4|788.4|787.8|788|787.4|5
1636080300000|2021-11-05 02:45:00|787.8|787.2|788|787.4|788.1|787.5|787.7|787.1|15
1636080600000|2021-11-05 02:50:00|787.9|787.3|788|787.4|788|787.4|787.8|787.2|1
1636080900000|2021-11-05 02:55:00|788.2|787.6|787.8|787.2|788.2|787.6|787.8|787.2|5
1636081200000|2021-11-05 03:00:00|787.7|787.1|788.1|787.5|788.1|787.5|787.7|787.1|4
1636081500000|2021-11-05 03:05:00|788.2|787.6|788|787.4|788.5|787.9|788|787.4|17
1636081800000|2021-11-05 03:10:00|788.1|787.5|787.2|786.6|788.2|787.6|787.2|786.6|48
1636082100000|2021-11-05 03:15:00|787.4|786.8|787.1|786.5|787.4|786.8|787|786.4|8
1636082400000|2021-11-05 03:20:00|787|786.4|787.1|786.5|787.2|786.6|787|786.4|4
1636082700000|2021-11-05 03:25:00|787.2|786.6|787.8|787.2|787.8|787.2|787.1|786.5|13
1636083000000|2021-11-05 03:30:00|787.9|787.3|788.2|787.6|788.4|787.8|787.8|787.2|13
1636083300000|2021-11-05 03:35:00|788.3|787.7|788.5|787.9|788.7|788.1|788.2|787.6|17
1636083600000|2021-11-05 03:40:00|788.4|787.8|788.4|787.8|788.5|787.9|788.2|787.6|5
1636083900000|2021-11-05 03:45:00|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|2
1636084200000|2021-11-05 03:50:00|788.6|788|788.6|788|788.7|788.1|788.5|787.9|1
1636084500000|2021-11-05 03:55:00|788.7|788.1|788.6|788|788.8|788.2|788.4|787.8|18
1636084800000|2021-11-05 04:00:00|788.7|788.1|787.8|787.2|789.7|789.1|787.7|787.1|115
1636085100000|2021-11-05 04:05:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|33
1636085400000|2021-11-05 04:10:00|787.3|786.7|788.2|787.6|788.2|787.6|787.3|786.7|76
1636085700000|2021-11-05 04:15:00|788|787.4|788.2|787.6|788.2|787.6|788|787.4|2
1636086000000|2021-11-05 04:20:00|788.1|787.5|787.7|787.1|788.1|787.5|787.7|787.1|3
1636086300000|2021-11-05 04:25:00|787.9|787.3|787.8|787.2|788|787.4|787.8|787.2|1
1636086600000|2021-11-05 04:30:00|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|5
1636087200000|2021-11-05 04:40:00|787.5|786.9|787.5|786.9|787.6|787|787.5|786.9|2
1636087500000|2021-11-05 04:45:00|787.7|787.1|787.5|786.9|787.8|787.2|787.5|786.9|4
1636088100000|2021-11-05 04:55:00|787.4|786.8|787|786.4|787.5|786.9|786.7|786.1|35
1636088400000|2021-11-05 05:00:00|786.8|786.2|786.6|786|786.8|786.2|786.6|786|8
1636088700000|2021-11-05 05:05:00|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|16
1636089000000|2021-11-05 05:10:00|786.1|785.5|786.4|785.8|786.4|785.8|786.1|785.5|24
1636089300000|2021-11-05 05:15:00|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1636089600000|2021-11-05 05:20:00|786.1|785.5|786.2|785.6|786.4|785.8|786.1|785.5|4
1636089900000|2021-11-05 05:25:00|786.1|785.5|785.9|785.3|786.1|785.5|785.7|785.1|26
1636090200000|2021-11-05 05:30:00|786|785.4|785.9|785.3|786.2|785.6|785.9|785.3|4
1636090500000|2021-11-05 05:35:00|785.8|785.2|786.2|785.6|786.2|785.6|785.8|785.2|5
1636090800000|2021-11-05 05:40:00|786.1|785.5|786.1|785.5|786.2|785.6|786|785.4|0
1636091100000|2021-11-05 05:45:00|786|785.4|785.9|785.3|786.2|785.6|785.9|785.3|6
1636091400000|2021-11-05 05:50:00|786|785.4|785.7|785.1|786|785.4|785.7|785.1|8
1636091700000|2021-11-05 05:55:00|785.9|785.3|786|785.4|786.2|785.6|785.7|785.1|70
1636092000000|2021-11-05 06:00:00|785.9|785.3|785.9|785.3|786|785.4|785.7|785.1|7
1636092300000|2021-11-05 06:05:00|785.8|785.2|786|785.4|786|785.4|785.7|785.1|6
1636092600000|2021-11-05 06:10:00|786.1|785.5|786|785.4|786.2|785.6|785.7|785.1|11
1636092900000|2021-11-05 06:15:00|785.7|785.1|786|785.4|786.1|785.5|785.7|785.1|122
1636093200000|2021-11-05 06:20:00|786.2|785.6|786.5|785.9|786.5|785.9|786.2|785.6|6
1636093500000|2021-11-05 06:25:00|786.2|785.6|786|785.4|786.3|785.7|785.6|785|42
1636093800000|2021-11-05 06:30:00|786.2|785.6|786.5|785.9|786.5|785.9|786.2|785.6|18
1636094100000|2021-11-05 06:35:00|786.7|786.1|787.5|786.9|787.5|786.9|786.7|786.1|24
1636094400000|2021-11-05 06:40:00|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|14
1636094700000|2021-11-05 06:45:00|787.1|786.5|788.1|787.5|788.1|787.5|787|786.4|15
1636095000000|2021-11-05 06:50:00|788|787.4|788.3|787.7|788.5|787.9|788|787.4|39
1636095300000|2021-11-05 06:55:00|788.2|787.6|788.2|787.6|788.5|787.9|788.1|787.5|7
1636095600000|2021-11-05 07:00:00|788.1|787.5|787.9|787.3|788.1|787.5|787.7|787.1|12
1636095900000|2021-11-05 07:05:00|787.8|787.2|788.4|787.8|788.5|787.9|787.7|787.1|16
1636096200000|2021-11-05 07:10:00|788.3|787.7|788.1|787.5|788.3|787.7|787.8|787.2|7
1636096500000|2021-11-05 07:15:00|788.4|787.8|788.2|787.6|788.9|788.3|788.2|787.6|13
1636096800000|2021-11-05 07:20:00|788.3|787.7|788.7|788.1|788.7|788.1|788.3|787.7|8
1636097100000|2021-11-05 07:25:00|788.8|788.2|788.6|788|789.1|788.5|788.5|787.9|23
1636097400000|2021-11-05 07:30:00|788.7|788.1|789.2|788.6|789.2|788.6|788.4|787.8|18
1636097700000|2021-11-05 07:35:00|789|788.4|788.5|787.9|789.2|788.6|788.5|787.9|15
1636098000000|2021-11-05 07:40:00|788.6|788|788.8|788.2|788.9|788.3|788.6|788|1
1636098300000|2021-11-05 07:45:00|789|788.4|788.5|787.9|789|788.4|788.5|787.9|15
1636098600000|2021-11-05 07:50:00|788.3|787.7|787.7|787.1|788.3|787.7|787.6|787|16
1636098900000|2021-11-05 07:55:00|787.6|787|787.9|787.3|788.2|787.6|787.4|786.8|19
1636099200000|2021-11-05 08:00:00|787.7|787.1|787.1|786.5|788|787.4|787|786.4|24
1636099500000|2021-11-05 08:05:00|787.5|786.9|787.6|787|787.9|787.3|787.5|786.9|19
1636099800000|2021-11-05 08:10:00|787.7|787.1|788|787.4|788.1|787.5|787.6|787|17
1636100100000|2021-11-05 08:15:00|787.7|787.1|789|788.4|789.1|788.5|787.6|787|45
1636100400000|2021-11-05 08:20:00|789.1|788.5|788.5|787.9|789.1|788.5|788.5|787.9|23
1636100700000|2021-11-05 08:25:00|788.2|787.6|788.2|787.6|788.2|787.6|788|787.4|11
1636101000000|2021-11-05 08:30:00|788|787.4|788.2|787.6|788.5|787.9|788|787.4|12
1636101300000|2021-11-05 08:35:00|788.1|787.5|788.1|787.5|788.2|787.6|788.1|787.5|3
1636101600000|2021-11-05 08:40:00|788.2|787.6|787.9|787.3|788.5|787.9|787.7|787.1|28
1636101900000|2021-11-05 08:45:00|787.8|787.2|787.7|787.1|787.9|787.3|787.7|787.1|6
1636102200000|2021-11-05 08:50:00|787.5|786.9|787.7|787.1|788|787.4|787.4|786.8|675
1636102500000|2021-11-05 08:55:00|788|787.4|789.2|788.6|789.2|788.6|788|787.4|29
1636102800000|2021-11-05 09:00:00|789.5|788.9|789.2|788.6|789.5|788.9|789.2|788.6|34
1636103100000|2021-11-05 09:05:00|789.5|788.9|789.5|788.9|790.3|789.7|789.2|788.6|130
1636103400000|2021-11-05 09:10:00|789.7|789.1|790.2|789.6|790.4|789.8|789.7|789.1|59
1636103700000|2021-11-05 09:15:00|790.3|789.7|790.3|789.7|790.4|789.8|789.5|788.9|37
1636104000000|2021-11-05 09:20:00|790.5|789.9|790.8|790.2|790.9|790.3|789.9|789.3|61
1636104300000|2021-11-05 09:25:00|791.4|790.8|791.3|790.7|791.5|790.9|791.2|790.6|128
1636104600000|2021-11-05 09:30:00|791.4|790.8|791|790.4|791.4|790.8|790.5|789.9|23
1636104900000|2021-11-05 09:35:00|790.9|790.3|790.5|789.9|790.9|790.3|790.4|789.8|20
1636105200000|2021-11-05 09:40:00|790.6|790|790.5|789.9|790.8|790.2|790.5|789.9|9
1636105500000|2021-11-05 09:45:00|790.4|789.8|788.9|788.3|790.4|789.8|788.6|788|64
1636105800000|2021-11-05 09:50:00|788.8|788.2|787.7|787.1|788.8|788.2|787.5|786.9|45
1636106100000|2021-11-05 09:55:00|787.8|787.2|787.3|786.7|787.8|787.2|787.1|786.5|47
1636106400000|2021-11-05 10:00:00|787.5|786.9|788.2|787.6|788.2|787.6|787.4|786.8|37
1636106700000|2021-11-05 10:05:00|788.1|787.5|788|787.4|788.3|787.7|788|787.4|26
1636107000000|2021-11-05 10:10:00|788.3|787.7|787.8|787.2|788.3|787.7|787.5|786.9|58
1636107300000|2021-11-05 10:15:00|788.1|787.5|788.1|787.5|788.3|787.7|787.8|787.2|108
1636107600000|2021-11-05 10:20:00|788.3|787.7|788.3|787.7|788.3|787.7|787.7|787.1|20
1636107900000|2021-11-05 10:25:00|788.2|787.6|787.9|787.3|788.2|787.6|787.9|787.3|44
1636108200000|2021-11-05 10:30:00|787.8|787.2|786.5|785.9|788|787.4|786.4|785.8|50
1636108500000|2021-11-05 10:35:00|786.7|786.1|786|785.4|786.8|786.2|786|785.4|62
1636108800000|2021-11-05 10:40:00|785.9|785.3|787|786.4|787.4|786.8|785.9|785.3|60
1636109100000|2021-11-05 10:45:00|787.1|786.5|786.8|786.2|787.1|786.5|786|785.4|73
1636109400000|2021-11-05 10:50:00|786.7|786.1|786.5|785.9|786.7|786.1|786|785.4|19
1636109700000|2021-11-05 10:55:00|786.4|785.8|786.2|785.6|786.5|785.9|786.1|785.5|11
1636110000000|2021-11-05 11:00:00|786.3|785.7|785.8|785.2|786.5|785.9|785.8|785.2|25
1636110300000|2021-11-05 11:05:00|785.9|785.3|786|785.4|786|785.4|785.8|785.2|13
1636110600000|2021-11-05 11:10:00|786.8|786.2|786.8|786.2|786.9|786.3|786.5|785.9|24
1636110900000|2021-11-05 11:15:00|786.7|786.1|786.7|786.1|786.7|786.1|786.6|786|5
1636111200000|2021-11-05 11:20:00|786.6|786|786.5|785.9|786.8|786.2|786.3|785.7|18
1636111500000|2021-11-05 11:25:00|786.6|786|786.7|786.1|786.8|786.2|786.6|786|4
1636111800000|2021-11-05 11:30:00|786.8|786.2|786.3|785.7|786.8|786.2|785.7|785.1|55
1636112100000|2021-11-05 11:35:00|786.4|785.8|786.4|785.8|786.4|785.8|786.3|785.7|20
1636112400000|2021-11-05 11:40:00|786.3|785.7|786.4|785.8|786.7|786.1|786.3|785.7|23
1636112700000|2021-11-05 11:45:00|786.5|785.9|786.1|785.5|786.6|786|785.8|785.2|127
1636113000000|2021-11-05 11:50:00|786|785.4|786|785.4|786.1|785.5|785.8|785.2|45
1636113300000|2021-11-05 11:55:00|785.9|785.3|786.3|785.7|786.5|785.9|785.8|785.2|70
1636113600000|2021-11-05 12:00:00|786.1|785.5|786.3|785.7|786.5|785.9|786.1|785.5|18
1636113900000|2021-11-05 12:05:00|786.4|785.8|786.3|785.7|786.5|785.9|786.3|785.7|13
1636114200000|2021-11-05 12:10:00|786.2|785.6|785.1|784.5|786.3|785.7|784.7|784.1|161
1636114500000|2021-11-05 12:15:00|785.3|784.7|785|784.4|785.8|785.2|785|784.4|44
1636114800000|2021-11-05 12:20:00|785.3|784.7|784.8|784.2|785.3|784.7|784.4|783.8|36
1636115100000|2021-11-05 12:25:00|784.7|784.1|784.8|784.2|785.2|784.6|784.5|783.9|179
1636115400000|2021-11-05 12:30:00|784.7|784.1|785.8|785.2|785.8|785.2|784.6|784|55
1636115700000|2021-11-05 12:35:00|785.6|785|785.5|784.9|786.5|785.9|785.3|784.7|303
1636116000000|2021-11-05 12:40:00|785.4|784.8|785.9|785.3|786.4|785.8|785.4|784.8|109
1636119000000|2021-11-05 13:30:00|784.4|783.8|781.8|781.2|786.2|785.6|781.3|780.7|1375
1636119300000|2021-11-05 13:35:00|781.9|781.3|780.9|780.3|782.1|781.5|780.1|779.5|1064
1636119600000|2021-11-05 13:40:00|780.8|780.2|779.6|779|781.8|781.2|778.9|778.3|749
1636119900000|2021-11-05 13:45:00|779.4|778.8|780.6|780|781.8|781.2|779.2|778.6|1140
1636120200000|2021-11-05 13:50:00|780.4|779.8|780.2|779.6|780.4|779.8|779.6|779|1219
1636120500000|2021-11-05 13:55:00|780.1|779.5|779.9|779.3|780.7|780.1|779.6|779|363
1636120800000|2021-11-05 14:00:00|779.8|779.2|782.2|781.6|782.6|782|779.8|779.2|879
1636121100000|2021-11-05 14:05:00|782|781.4|782.6|782|783.1|782.5|781.6|781|1023
1636121400000|2021-11-05 14:10:00|782.3|781.7|783|782.4|783.8|783.2|782.3|781.7|363
1636121700000|2021-11-05 14:15:00|782.9|782.3|783.6|783|783.6|783|782.5|781.9|284
1636122000000|2021-11-05 14:20:00|783.7|783.1|783|782.4|783.7|783.1|782.8|782.2|220
1636122300000|2021-11-05 14:25:00|782.8|782.2|781.2|780.6|782.8|782.2|781.1|780.5|335
1636122600000|2021-11-05 14:30:00|781.3|780.7|781.1|780.5|781.6|781|780.7|780.1|409
1636122900000|2021-11-05 14:35:00|781.3|780.7|781.2|780.6|781.6|781|781|780.4|977
1636123200000|2021-11-05 14:40:00|781.4|780.8|784|783.4|784|783.4|781.3|780.7|457
1636123500000|2021-11-05 14:45:00|784.1|783.5|784.1|783.5|784.2|783.6|783.8|783.2|340
1636123800000|2021-11-05 14:50:00|784.2|783.6|783.7|783.1|784.9|784.3|783.6|783|685
1636124100000|2021-11-05 14:55:00|784.1|783.5|784.9|784.3|785.3|784.7|784|783.4|461
1636124400000|2021-11-05 15:00:00|784.8|784.2|783.7|783.1|785|784.4|783.6|783|301
1636124700000|2021-11-05 15:05:00|783.6|783|782.7|782.1|783.8|783.2|782.7|782.1|190
1636125000000|2021-11-05 15:10:00|782.6|782|782.2|781.6|782.6|782|781.5|780.9|368
1636125300000|2021-11-05 15:15:00|782.3|781.7|783.8|783.2|784.6|784|782.3|781.7|456
1636125600000|2021-11-05 15:20:00|783.7|783.1|783.2|782.6|783.9|783.3|782.8|782.2|209
1636125900000|2021-11-05 15:25:00|783.3|782.7|783|782.4|783.8|783.2|782.9|782.3|206
1636126200000|2021-11-05 15:30:00|782.9|782.3|782.4|781.8|783.1|782.5|781.8|781.2|215
1636126500000|2021-11-05 15:35:00|782.6|782|782.2|781.6|782.6|782|782|781.4|168
1636126800000|2021-11-05 15:40:00|782.3|781.7|781.5|780.9|782.7|782.1|781.2|780.6|280
1636127100000|2021-11-05 15:45:00|781.4|780.8|780.5|779.9|781.5|780.9|779.9|779.3|327
1636127400000|2021-11-05 15:50:00|780.6|780|779.7|779.1|780.7|780.1|779.6|779|233
1636127700000|2021-11-05 15:55:00|779.8|779.2|780|779.4|780.9|780.3|779.7|779.1|222
1636128000000|2021-11-05 16:00:00|779.9|779.3|779.7|779.1|780.2|779.6|779.3|778.7|325
1636128300000|2021-11-05 16:05:00|779.5|778.9|779.8|779.2|780|779.4|778.4|777.8|567
1636128600000|2021-11-05 16:10:00|779.9|779.3|778.5|777.9|780|779.4|778.4|777.8|432
1636128900000|2021-11-05 16:15:00|778.4|777.8|778.6|778|779.3|778.7|778.4|777.8|735
1636129200000|2021-11-05 16:20:00|778.7|778.1|780.3|779.7|780.3|779.7|778.6|778|226
1636129500000|2021-11-05 16:25:00|780.6|780|780.2|779.6|781|780.4|779.9|779.3|539
1636129800000|2021-11-05 16:30:00|780.3|779.7|779.5|778.9|780.3|779.7|779.3|778.7|371
1636130100000|2021-11-05 16:35:00|779.4|778.8|779.5|778.9|779.6|779|779.1|778.5|241
1636130400000|2021-11-05 16:40:00|779.4|778.8|778.1|777.5|779.6|779|777.8|777.2|1408
1636130700000|2021-11-05 16:45:00|778.2|777.6|777.9|777.3|778.3|777.7|777.8|777.2|330
1636131000000|2021-11-05 16:50:00|778|777.4|777.2|776.6|778.3|777.7|776.6|776|320
1636131300000|2021-11-05 16:55:00|777.1|776.5|777.4|776.8|777.5|776.9|776.6|776|390
1636131600000|2021-11-05 17:00:00|777.3|776.7|777|776.4|777.6|777|777|776.4|232
1636131900000|2021-11-05 17:05:00|776.9|776.3|776.9|776.3|777.1|776.5|776.7|776.1|193
1636132200000|2021-11-05 17:10:00|777.1|776.5|777.9|777.3|778.1|777.5|777.1|776.5|206
1636132500000|2021-11-05 17:15:00|777.8|777.2|778.2|777.6|778.3|777.7|777.8|777.2|292
1636132800000|2021-11-05 17:20:00|778.3|777.7|778|777.4|778.3|777.7|777.8|777.2|205
1636133100000|2021-11-05 17:25:00|777.9|777.3|778.4|777.8|778.9|778.3|777.7|777.1|327
1636133400000|2021-11-05 17:30:00|778.5|777.9|778.8|778.2|779|778.4|778.4|777.8|280
1636133700000|2021-11-05 17:35:00|778.5|777.9|778|777.4|778.5|777.9|777.8|777.2|254
1636134000000|2021-11-05 17:40:00|778.2|777.6|778.7|778.1|778.7|778.1|778.2|777.6|222
1636134300000|2021-11-05 17:45:00|778.6|778|780.1|779.5|780.3|779.7|778.3|777.7|492
1636134600000|2021-11-05 17:50:00|780|779.4|779|778.4|780|779.4|778.8|778.2|278
1636134900000|2021-11-05 17:55:00|779.1|778.5|780.1|779.5|780.5|779.9|779|778.4|619
1636135200000|2021-11-05 18:00:00|779.9|779.3|779.7|779.1|780.1|779.5|779.4|778.8|329
1636135500000|2021-11-05 18:05:00|779.6|779|778|777.4|779.6|779|777.9|777.3|560
1636135800000|2021-11-05 18:10:00|778.1|777.5|776.3|775.7|778.1|777.5|776.3|775.7|4703
1636136100000|2021-11-05 18:15:00|776.2|775.6|777.9|777.3|778|777.4|776.2|775.6|1496
1636333200000|2021-11-08 01:00:00|777.8|777.2|775.6|775|778.2|777.6|775.6|775|230
1636333500000|2021-11-08 01:05:00|775.8|775.2|774.6|774|776.3|775.7|774.2|773.6|219
1636333800000|2021-11-08 01:10:00|775|774.4|774.8|774.2|775.5|774.9|774.8|774.2|58
1636334100000|2021-11-08 01:15:00|774.7|774.1|774.6|774|775.1|774.5|774.4|773.8|97
1636334400000|2021-11-08 01:20:00|774.7|774.1|773.8|773.2|774.8|774.2|773.4|772.8|96
1636334700000|2021-11-08 01:25:00|774|773.4|774.5|773.9|774.5|773.9|773.4|772.8|40
1636335000000|2021-11-08 01:30:00|774.6|774|775.6|775|775.6|775|774.6|774|18
1636335300000|2021-11-08 01:35:00|775.8|775.2|775.6|775|775.9|775.3|775.4|774.8|14
1636335600000|2021-11-08 01:40:00|775.7|775.1|775.9|775.3|776|775.4|775.6|775|9
1636335900000|2021-11-08 01:45:00|776|775.4|775.9|775.3|776.1|775.5|775.7|775.1|17
1636336200000|2021-11-08 01:50:00|775.6|775|775.4|774.8|775.6|775|775|774.4|12
1636336500000|2021-11-08 01:55:00|775.5|774.9|775.7|775.1|776|775.4|775.5|774.9|13
1636336800000|2021-11-08 02:00:00|775.8|775.2|775.9|775.3|776.3|775.7|775.6|775|21
1636337100000|2021-11-08 02:05:00|775.8|775.2|776|775.4|776|775.4|775.8|775.2|10
1636337400000|2021-11-08 02:10:00|775.9|775.3|775.8|775.2|776|775.4|775.8|775.2|6
1636337700000|2021-11-08 02:15:00|775.9|775.3|775.6|775|775.9|775.3|775.6|775|7
1636338000000|2021-11-08 02:20:00|775.8|775.2|775|774.4|775.8|775.2|775|774.4|19
1636338300000|2021-11-08 02:25:00|775.3|774.7|776.3|775.7|776.6|776|775.3|774.7|48
1636338600000|2021-11-08 02:30:00|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|6
1636338900000|2021-11-08 02:35:00|776.1|775.5|775.5|774.9|776.1|775.5|775.5|774.9|5
1636339200000|2021-11-08 02:40:00|775.6|775|776|775.4|776.3|775.7|775.6|775|14
1636339500000|2021-11-08 02:45:00|775.9|775.3|776.3|775.7|776.3|775.7|775.6|775|29
1636339800000|2021-11-08 02:50:00|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|98
1636340100000|2021-11-08 02:55:00|776.2|775.6|776.3|775.7|776.4|775.8|776.2|775.6|9
1636340400000|2021-11-08 03:00:00|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|2
1636340700000|2021-11-08 03:05:00|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|9
1636341000000|2021-11-08 03:10:00|776.5|775.9|776.4|775.8|776.5|775.9|776.3|775.7|6
1636341300000|2021-11-08 03:15:00|776.3|775.7|776.3|775.7|776.4|775.8|776.3|775.7|3
1636341600000|2021-11-08 03:20:00|776.4|775.8|776.5|775.9|776.6|776|776.4|775.8|31
1636341900000|2021-11-08 03:25:00|776.7|776.1|776.8|776.2|776.8|776.2|776.5|775.9|9
1636342200000|2021-11-08 03:30:00|||||||||2
1636342500000|2021-11-08 03:35:00|777|776.4|777.5|776.9|777.7|777.1|776.9|776.3|50
1636342800000|2021-11-08 03:40:00|777.4|776.8|777.8|777.2|777.9|777.3|777.4|776.8|14
1636343100000|2021-11-08 03:45:00|777.6|777|777.5|776.9|777.8|777.2|777.5|776.9|2
1636343400000|2021-11-08 03:50:00|||||||||1
1636343700000|2021-11-08 03:55:00|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|4
1636344000000|2021-11-08 04:00:00|777.5|776.9|777.6|777|777.6|777|777.5|776.9|3
1636344300000|2021-11-08 04:05:00|777.4|776.8|777.3|776.7|777.4|776.8|777|776.4|23
1636344600000|2021-11-08 04:10:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|1
1636344900000|2021-11-08 04:15:00|777.4|776.8|777.3|776.7|777.6|777|777.3|776.7|32
1636345200000|2021-11-08 04:20:00|777.5|776.9|777.4|776.8|777.5|776.9|777.3|776.7|0
1636345500000|2021-11-08 04:25:00|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|1
1636345800000|2021-11-08 04:30:00|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|0
1636346100000|2021-11-08 04:35:00|777.4|776.8|777.5|776.9|777.5|776.9|777.3|776.7|4
1636346400000|2021-11-08 04:40:00|777.4|776.8|777.3|776.7|777.5|776.9|777.3|776.7|1
1636346700000|2021-11-08 04:45:00|777.5|776.9|777.4|776.8|777.5|776.9|777.3|776.7|2
1636347000000|2021-11-08 04:50:00|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|1
1636347600000|2021-11-08 05:00:00|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|27
1636347900000|2021-11-08 05:05:00|778|777.4|777.9|777.3|778.1|777.5|777.8|777.2|1
1636348200000|2021-11-08 05:10:00|777.8|777.2|778|777.4|778|777.4|777.8|777.2|2
1636348500000|2021-11-08 05:15:00|777.8|777.2|777.9|777.3|778|777.4|777.8|777.2|7
1636348800000|2021-11-08 05:20:00|778|777.4|778.3|777.7|778.4|777.8|777.8|777.2|27
1636349100000|2021-11-08 05:25:00|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|3
1636349400000|2021-11-08 05:30:00|778.4|777.8|778|777.4|778.4|777.8|778|777.4|2
1636349700000|2021-11-08 05:35:00|777.9|777.3|777.5|776.9|777.9|777.3|777.5|776.9|12
1636350000000|2021-11-08 05:40:00|778.3|777.7|778.3|777.7|778.4|777.8|778.2|777.6|26
1636350300000|2021-11-08 05:45:00|778.4|777.8|779.3|778.7|779.5|778.9|778.3|777.7|45
1636350600000|2021-11-08 05:50:00|779.5|778.9|779.2|778.6|779.5|778.9|779.1|778.5|24
1636350900000|2021-11-08 05:55:00|779.3|778.7|779.3|778.7|779.4|778.8|779.2|778.6|2
1636351200000|2021-11-08 06:00:00|779.1|778.5|779.4|778.8|779.4|778.8|779.1|778.5|19
1636351500000|2021-11-08 06:05:00|779.3|778.7|780.4|779.8|780.4|779.8|779.3|778.7|59
1636351800000|2021-11-08 06:10:00|780.6|780|780.1|779.5|780.8|780.2|780.1|779.5|27
1636352100000|2021-11-08 06:15:00|779.8|779.2|779.6|779|779.8|779.2|779.6|779|26
1636352400000|2021-11-08 06:20:00|779.4|778.8|779.6|779|779.6|779|779.4|778.8|4
1636352700000|2021-11-08 06:25:00|779.5|778.9|778.8|778.2|779.6|779|778.5|777.6|27
1636353000000|2021-11-08 06:30:00|778.9|778.3|778.6|778|779.1|778.5|778.5|777.9|14
1636353300000|2021-11-08 06:35:00|778.7|778.1|778.8|778.2|778.8|778.2|778.6|778|3
1636353600000|2021-11-08 06:40:00|778.7|778.1|778.6|778|778.7|778.1|778.5|777.9|6
1636353900000|2021-11-08 06:45:00|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|4
1636354200000|2021-11-08 06:50:00|778.4|777.8|778.6|778|778.6|778|778.4|777.8|6
1636354500000|2021-11-08 06:55:00|778.5|777.9|778.4|777.8|778.6|778|778.3|777.7|7
1636354800000|2021-11-08 07:00:00|778.6|778|778.7|778.1|778.7|778.1|778.5|777.9|3
1636355100000|2021-11-08 07:05:00|778.6|778|778.6|778|778.8|778.2|778.6|778|5
1636355400000|2021-11-08 07:10:00|778.4|777.8|778.6|778|778.6|778|778.3|777.7|21
1636355700000|2021-11-08 07:15:00|778.4|777.8|777.9|777.3|778.4|777.8|777.9|777.3|11
1636356000000|2021-11-08 07:20:00|777.8|777.2|777.8|777.2|777.9|777.3|777.5|776.9|21
1636356300000|2021-11-08 07:25:00|777.6|777|777.3|776.7|777.6|777|777.3|776.7|14
1636356600000|2021-11-08 07:30:00|777.2|776.6|776.8|776.2|777.3|776.7|776.6|776|10
1636356900000|2021-11-08 07:35:00|777.5|776.9|776.9|776.3|777.6|777|776.9|776.3|16
1636357200000|2021-11-08 07:40:00|776.8|776.2|776.8|776.2|777.1|776.5|776.6|776|11
1636357500000|2021-11-08 07:45:00|777.3|776.7|778.1|777.5|778.1|777.5|777.3|776.7|26
1636357800000|2021-11-08 07:50:00|778.2|777.6|778|777.4|778.3|777.7|778|777.4|21
1636358100000|2021-11-08 07:55:00|778.1|777.5|777.3|776.7|778.6|778|777.3|776.7|33
1636358400000|2021-11-08 08:00:00|777.4|776.8|778.3|777.7|778.3|777.7|777.3|776.7|20
1636358700000|2021-11-08 08:05:00|778.4|777.8|779.6|779|779.6|779|778.3|777.7|57
1636359000000|2021-11-08 08:10:00|779.5|778.9|779.1|778.5|779.7|779.1|778.9|778.3|31
1636359300000|2021-11-08 08:15:00|779.2|778.6|778.8|778.2|779.3|778.7|778.6|778|17
1636359600000|2021-11-08 08:20:00|778.6|778|778.1|777.5|778.6|778|777.7|777.1|36
1636359900000|2021-11-08 08:25:00|778|777.4|778.3|777.7|778.3|777.7|777.7|777.1|38
1636360200000|2021-11-08 08:30:00|778.5|777.9|779.9|779.3|780.1|779.5|778.4|777.8|47
1636360500000|2021-11-08 08:35:00|780.1|779.5|780.3|779.7|780.6|780|779.9|779.3|33
1636360800000|2021-11-08 08:40:00|780.2|779.6|780.3|779.7|780.4|779.8|780.2|779.6|15
1636361100000|2021-11-08 08:45:00|780.4|779.8|781.1|780.5|781.7|781.1|780.3|779.7|15
1636361400000|2021-11-08 08:50:00|780.8|780.2|782.6|782|782.6|782|780.5|779.9|120
1636361700000|2021-11-08 08:55:00|782.8|782.2|782.6|782|782.8|782.2|782.5|781.9|46
1636362000000|2021-11-08 09:00:00|782.5|781.9|782.5|781.9|783.4|782.8|782.4|781.8|77
1636362300000|2021-11-08 09:05:00|782.7|782.1|782.4|781.8|782.8|782.2|782.4|781.8|15
1636362600000|2021-11-08 09:10:00|782.6|782|782.4|781.8|782.8|782.2|782.4|781.8|43
1636362900000|2021-11-08 09:15:00|782.8|782.2|782.6|782|782.9|782.3|782.6|782|36
1636363200000|2021-11-08 09:20:00|782.7|782.1|783.5|782.9|783.8|783.2|782.7|782.1|41
1636363500000|2021-11-08 09:25:00|783.3|782.7|783.3|782.7|783.7|783.1|783.2|782.6|4
1636363800000|2021-11-08 09:30:00|783.1|782.5|782.8|782.2|783.1|782.5|782.8|782.2|11
1636364100000|2021-11-08 09:35:00|783|782.4|783.3|782.7|783.8|783.2|782.8|782.2|26
1636364400000|2021-11-08 09:40:00|783.2|782.6|783.2|782.6|783.4|782.8|782.9|782.3|6
1636364700000|2021-11-08 09:45:00|783.1|782.5|783|782.4|783.2|782.6|782.9|782.3|58
1636365000000|2021-11-08 09:50:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|19
1636365300000|2021-11-08 09:55:00|783.5|782.9|782.7|782.1|783.5|782.9|782.6|782|16
1636365600000|2021-11-08 10:00:00|782.6|782|782.5|781.9|782.8|782.2|782.5|781.9|22
1636365900000|2021-11-08 10:05:00|782.8|782.2|782.6|782|782.8|782.2|782.6|782|38
1636366200000|2021-11-08 10:10:00|||||||||54
1636366500000|2021-11-08 10:15:00|782.7|782.1|782.3|781.7|783|782.4|782.3|781.7|54
1636366800000|2021-11-08 10:20:00|782.7|782.1|782.2|781.6|782.7|782.1|782|781.4|36
1636367100000|2021-11-08 10:25:00|782.1|781.5|782.2|781.6|782.3|781.7|781.8|781.2|50
1636367400000|2021-11-08 10:30:00|782.1|781.5|783.2|782.6|783.2|782.6|781.9|781.3|52
1636367700000|2021-11-08 10:35:00|783.5|782.9|783.1|782.5|783.8|783.2|783.1|782.5|54
1636368000000|2021-11-08 10:40:00|783.2|782.6|782.3|781.7|783.2|782.6|782.2|781.6|79
1636368300000|2021-11-08 10:45:00|782.1|781.5|782.1|781.5|782.1|781.5|781.7|781.1|475
1636368600000|2021-11-08 10:50:00|782.2|781.6|781.6|781|782.2|781.6|781.4|780.8|33
1636368900000|2021-11-08 10:55:00|781.7|781.1|782.2|781.6|782.2|781.6|780|779.4|59
1636369200000|2021-11-08 11:00:00|782.1|781.5|783.1|782.5|783.2|782.6|782.1|781.5|63
1636369500000|2021-11-08 11:05:00|783.2|782.6|783|782.4|783.3|782.7|783|782.4|15
1636369800000|2021-11-08 11:10:00|782.7|782.1|782.1|781.5|782.7|782.1|782.1|781.5|32
1636370100000|2021-11-08 11:15:00|782.2|781.6|782.6|782|782.6|782|782.1|781.5|2
1636370400000|2021-11-08 11:20:00|782.5|781.9|782.3|781.7|782.9|782.3|782.2|781.6|21
1636370700000|2021-11-08 11:25:00|782.4|781.8|782.8|782.2|783|782.4|782.4|781.8|9
1636371000000|2021-11-08 11:30:00|783|782.4|782.5|781.9|783|782.4|782.3|781.7|18
1636371300000|2021-11-08 11:35:00|782.6|782|782.8|782.2|782.8|782.2|782.6|782|6
1636371600000|2021-11-08 11:40:00|782.7|782.1|782.6|782|782.9|782.3|782.6|782|26
1636371900000|2021-11-08 11:45:00|782.3|781.7|782.6|782|782.6|782|782.2|781.6|30
1636372200000|2021-11-08 11:50:00|782.2|781.6|782.7|782.1|782.7|782.1|782.2|781.6|15
1636372500000|2021-11-08 11:55:00|782.5|781.9|781.1|780.5|782.5|781.9|781|780.4|40
1636372800000|2021-11-08 12:00:00|781.3|780.7|781.6|781|781.9|781.3|781.1|780.5|963
1636373100000|2021-11-08 12:05:00|781.8|781.2|781.6|781|781.9|781.3|781.6|781|19
1636373400000|2021-11-08 12:10:00|781.1|780.5|781.1|780.5|781.1|780.5|780.9|780.3|39
1636373700000|2021-11-08 12:15:00|780.9|780.3|780.5|779.9|780.9|780.3|779.8|779.2|78
1636374000000|2021-11-08 12:20:00|780.6|780|781.1|780.5|781.1|780.5|780.4|779.8|20
1636374300000|2021-11-08 12:25:00|780.9|780.3|780.4|779.8|780.9|780.3|779.9|779.3|47
1636374600000|2021-11-08 12:30:00|780.3|779.7|778.5|777.9|780.3|779.7|777.9|777.3|161
1636374900000|2021-11-08 12:35:00|778.4|777.8|777.9|777.3|778.5|777.9|777.8|777.2|48
1636375200000|2021-11-08 12:40:00|778|777.4|777.9|777.3|778.4|777.8|777.8|777.2|49
1636375500000|2021-11-08 12:45:00|778|777.4|778.1|777.5|778.4|777.8|777.8|777.2|31
1636375800000|2021-11-08 12:50:00|778|777.4|778.1|777.5|778.1|777.5|777.7|777.1|25
1636376100000|2021-11-08 12:55:00|778.3|777.7|778.9|778.3|779.1|778.5|778.3|777.7|20
1636376400000|2021-11-08 13:00:00|779.1|778.5|778.5|777.9|779.3|778.7|778.1|777.5|43
1636376700000|2021-11-08 13:05:00|778.6|778|779.1|778.5|779.3|778.7|778.5|777.9|20
1636377000000|2021-11-08 13:10:00|779.2|778.6|779.2|778.6|779.5|778.9|778.9|778.3|304
1636377300000|2021-11-08 13:15:00|778.9|778.3|777.9|777.3|778.9|778.3|777.8|777.2|155
1636377600000|2021-11-08 13:20:00|777.8|777.2|777.9|777.3|778.3|777.7|777.8|777.2|145
1636377900000|2021-11-08 13:25:00|778|777.4|777.5|776.9|778.1|777.5|777.1|776.5|43
1636378200000|2021-11-08 13:30:00|777.4|776.8|777.3|776.7|777.5|776.9|776.9|776.3|1155
1636378500000|2021-11-08 13:35:00|777.5|776.9|777.1|776.5|778|777.4|776.9|776.3|196
1636378800000|2021-11-08 13:40:00|777|776.4|777.7|777.1|778|777.4|776.8|776.2|154
1636381800000|2021-11-08 14:30:00|776.5|775.9|778.6|778|779.1|778.5|776.3|775.7|1440
1636382100000|2021-11-08 14:35:00|778.5|777.9|776.6|776|779.1|778.5|776.4|775.8|496
1636382400000|2021-11-08 14:40:00|776.8|776.2|778.5|777.9|779.5|778.9|776.8|776.2|548
1636382700000|2021-11-08 14:45:00|778.6|778|775.2|774.6|778.6|778|774.4|773.8|712
1636383000000|2021-11-08 14:50:00|775.1|774.5|777.8|777.2|777.8|777.2|775.1|774.5|1608
1636383300000|2021-11-08 14:55:00|777.7|777.1|778.3|777.7|779.2|778.6|777.3|776.7|425
1636383600000|2021-11-08 15:00:00|778.2|777.6|778.4|777.8|779|778.4|777|776.4|291
1636383900000|2021-11-08 15:05:00|778.3|777.7|778.2|777.6|778.8|778.2|777.8|777.2|299
1636384200000|2021-11-08 15:10:00|778.3|777.7|777.9|777.3|778.3|777.7|777.1|776.5|318
1636384500000|2021-11-08 15:15:00|778.6|778|779.8|779.2|780.1|779.5|778.6|778|2760
1636384800000|2021-11-08 15:20:00|779.6|779|777.3|776.7|779.6|779|777.1|776.5|581
1636385100000|2021-11-08 15:25:00|777.4|776.8|777.1|776.5|777.4|776.8|776.4|775.8|263
1636385400000|2021-11-08 15:30:00|777.6|777|778.7|778.1|778.8|778.2|776.4|775.8|330
1636385700000|2021-11-08 15:35:00|778.8|778.2|779.6|779|779.9|779.3|778.6|778|289
1636386000000|2021-11-08 15:40:00|779.7|779.1|780.1|779.5|780.9|780.3|779.4|778.8|361
1636386300000|2021-11-08 15:45:00|779.8|779.2|780.6|780|780.9|780.3|779.8|779.2|374
1636386600000|2021-11-08 15:50:00|780.8|780.2|781.8|781.2|782.1|781.5|780.8|780.2|975
1636386900000|2021-11-08 15:55:00|781.7|781.1|779.2|778.6|781.7|781.1|779.2|778.6|258
1636387200000|2021-11-08 16:00:00|779.3|778.7|779.1|778.5|779.9|779.3|778.9|778.3|290
1636387500000|2021-11-08 16:05:00|779.2|778.6|779.7|779.1|780.1|779.5|779.1|778.5|3502
1636387800000|2021-11-08 16:10:00|779.6|779|780|779.4|780.1|779.5|778.8|778.2|157
1636388100000|2021-11-08 16:15:00|779.9|779.3|780.1|779.5|780.1|779.5|779.3|778.7|381
1636388400000|2021-11-08 16:20:00|780|779.4|781.1|780.5|781.3|780.7|779.8|779.2|268
1636388700000|2021-11-08 16:25:00|781.2|780.6|781.1|780.5|781.3|780.7|780.8|780.2|204
1636389000000|2021-11-08 16:30:00|781|780.4|779.7|779.1|781|780.4|779.7|779.1|274
1636389300000|2021-11-08 16:35:00|779.8|779.2|779.4|778.8|780.1|779.5|779.1|778.5|227
1636389600000|2021-11-08 16:40:00|779.6|779|779.8|779.2|780.2|779.6|779.3|778.7|2904
1636389900000|2021-11-08 16:45:00|779.9|779.3|779.7|779.1|780.4|779.8|779.5|778.9|660
1636390200000|2021-11-08 16:50:00|779.8|779.2|780.9|780.3|781.3|780.7|779.4|778.8|190
1636390500000|2021-11-08 16:55:00|781|780.4|780.8|780.2|781|780.4|780.3|779.7|258
1636390800000|2021-11-08 17:00:00|780.6|780|780.7|780.1|780.8|780.2|780.3|779.7|195
1636391100000|2021-11-08 17:05:00|780.9|780.3|780.9|780.3|781.3|780.7|779.8|779.2|374
1636391400000|2021-11-08 17:10:00|781.1|780.5|780.7|780.1|781.1|780.5|780.2|779.6|277
1636391700000|2021-11-08 17:15:00|780.8|780.2|780.6|780|781.2|780.6|780.6|780|236
1636392000000|2021-11-08 17:20:00|780.7|780.1|780.6|780|780.9|780.3|780.4|779.8|204
1636392300000|2021-11-08 17:25:00|780.4|779.8|779.3|778.7|780.6|780|778.6|778|717
1636392600000|2021-11-08 17:30:00|779.4|778.8|780.8|780.2|781.1|780.5|779.4|778.8|200
1636392900000|2021-11-08 17:35:00|780.9|780.3|780.9|780.3|781|780.4|780.6|780|176
1636393200000|2021-11-08 17:40:00|781|780.4|781.1|780.5|781.2|780.6|780.5|779.9|176
1636393500000|2021-11-08 17:45:00|781|780.4|781.8|781.2|782.3|781.7|781|780.4|419
1636393800000|2021-11-08 17:50:00|782|781.4|781.8|781.2|782.3|781.7|781.8|781.2|238
1636394100000|2021-11-08 17:55:00|782|781.4|781|780.4|782.3|781.7|780.8|780.2|454
1636394400000|2021-11-08 18:00:00|781.3|780.7|781.6|781|782|781.4|781.3|780.7|145
1636394700000|2021-11-08 18:05:00|781.5|780.9|781.8|781.2|781.8|781.2|781.2|780.6|167
1636395000000|2021-11-08 18:10:00|781.6|781|782|781.4|782|781.4|781.6|781|135
1636395300000|2021-11-08 18:15:00|781.9|781.3|781.9|781.3|782.3|781.7|781.8|781.2|147
1636395600000|2021-11-08 18:20:00|781.8|781.2|782|781.4|782|781.4|781.2|780.6|261
1636395900000|2021-11-08 18:25:00|781.9|781.3|781.4|780.8|782|781.4|781.4|780.8|118
1636396200000|2021-11-08 18:30:00|781.3|780.7|780.5|779.9|781.3|780.7|780.5|779.9|165
1636396500000|2021-11-08 18:35:00|780.6|780|780.5|779.9|781|780.4|780.3|779.7|134
1636396800000|2021-11-08 18:40:00|780.4|779.8|779.9|779.3|780.8|780.2|779.9|779.3|220
1636397100000|2021-11-08 18:45:00|779.8|779.2|779.4|778.8|780.5|779.9|779.4|778.8|344
1636397400000|2021-11-08 18:50:00|779.5|778.9|779.3|778.7|779.9|779.3|779.1|778.5|154
1636397700000|2021-11-08 18:55:00|779.6|779|779.3|778.7|779.9|779.3|779.3|778.7|202
1636398000000|2021-11-08 19:00:00|779.2|778.6|778.9|778.3|779.5|778.9|778.8|778.2|377
1636398300000|2021-11-08 19:05:00|779.4|778.8|777.5|776.9|779.4|778.8|777.5|776.9|654
1636398600000|2021-11-08 19:10:00|777.6|777|779.1|778.5|779.5|778.9|777.5|776.9|3803
1636398900000|2021-11-08 19:15:00|779.3|778.7|778.7|778.1|779.6|779|778.1|777.5|4217
1636419600000|2021-11-09 01:00:00|779.1|778.5|778.3|777.7|780.1|779.5|777.4|776.8|161
1636419900000|2021-11-09 01:05:00|778.4|777.8|777.7|777.1|778.4|777.8|777.3|776.7|29
1636420200000|2021-11-09 01:10:00|777.5|776.9|777.9|777.3|777.9|777.3|777.5|776.9|8
1636420500000|2021-11-09 01:15:00|778.1|777.5|778.1|777.5|778.4|777.8|778.1|777.5|16
1636420800000|2021-11-09 01:20:00|778.2|777.6|778.3|777.7|778.4|777.8|778.1|777.5|6
1636421100000|2021-11-09 01:25:00|778.5|777.9|778.1|777.5|778.6|778|778.1|777.5|10
1636421400000|2021-11-09 01:30:00|777.7|777.1|778.1|777.5|778.2|777.6|777.5|776.9|18
1636421700000|2021-11-09 01:35:00|778.2|777.6|778.6|778|778.7|778.1|778.1|777.5|26
1636422000000|2021-11-09 01:40:00|778.4|777.8|778.1|777.5|778.4|777.8|778|777.4|13
1636422300000|2021-11-09 01:45:00|778|777.4|779.4|778.8|779.5|778.9|778|777.4|13
1636422600000|2021-11-09 01:50:00|779.3|778.7|779.3|778.7|779.5|778.9|779.3|778.7|9
1636422900000|2021-11-09 01:55:00|779.5|778.9|779.5|778.9|779.5|778.9|779.3|778.7|17
1636423200000|2021-11-09 02:00:00|779.7|779.1|779.8|779.2|780|779.4|779.5|778.9|17
1636423500000|2021-11-09 02:05:00|779.9|779.3|779.6|779|779.9|779.3|779.5|778.9|19
1636423800000|2021-11-09 02:10:00|779.8|779.2|780.2|779.6|780.3|779.7|779.8|779.2|42
1636424100000|2021-11-09 02:15:00|780.1|779.5|779.8|779.2|780.2|779.6|779.7|779.1|13
1636424400000|2021-11-09 02:20:00|779.7|779.1|779|778.4|779.9|779.3|779|778.4|22
1636424700000|2021-11-09 02:25:00|779.1|778.5|779.1|778.5|779.3|778.7|779.1|778.5|5
1636425000000|2021-11-09 02:30:00|779.3|778.7|779.4|778.8|779.4|778.8|779.1|778.5|1
1636425300000|2021-11-09 02:35:00|779.5|778.9|779.4|778.8|779.5|778.9|779.3|778.7|12
1636425600000|2021-11-09 02:40:00|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|5
1636425900000|2021-11-09 02:45:00|779.5|778.9|779.6|779|779.8|779.2|779.5|778.9|4
1636426200000|2021-11-09 02:50:00|779.5|778.9|779.5|778.9|779.6|779|779.4|778.8|8
1636426500000|2021-11-09 02:55:00|779.4|778.8|779.4|778.8|779.5|778.9|779.3|778.7|2
1636426800000|2021-11-09 03:00:00|779.5|778.9|779.3|778.7|779.5|778.9|779.3|778.7|1
1636427100000|2021-11-09 03:05:00|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|6
1636427400000|2021-11-09 03:10:00|779.6|779|779.3|778.7|780|779.4|779.3|778.7|86
1636427700000|2021-11-09 03:15:00|779.4|778.8|779.3|778.7|779.5|778.9|779.3|778.7|9
1636428000000|2021-11-09 03:20:00|779.4|778.8|779|778.4|779.4|778.8|779|778.4|3
1636428300000|2021-11-09 03:25:00|778.9|778.3|778.9|778.3|779|778.4|778.9|778.3|6
1636428600000|2021-11-09 03:30:00|779|778.4|778.9|778.3|779|778.4|778.9|778.3|3
1636428900000|2021-11-09 03:35:00|778.8|778.2|778.3|777.7|778.8|778.2|778.3|777.7|15
1636429200000|2021-11-09 03:40:00|778.4|777.8|778.4|777.8|778.5|777.9|778.3|777.7|7
1636429500000|2021-11-09 03:45:00|778.5|777.9|778.3|777.7|778.5|777.9|778.3|777.7|2
1636429800000|2021-11-09 03:50:00|778.5|777.9|778.7|778.1|778.7|778.1|778.5|777.9|3
1636430100000|2021-11-09 03:55:00|779|778.4|779|778.4|779|778.4|778.8|778.2|2
1636430400000|2021-11-09 04:00:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|2
1636430700000|2021-11-09 04:05:00|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|4
1636431000000|2021-11-09 04:10:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|4
1636431300000|2021-11-09 04:15:00|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|1
1636431600000|2021-11-09 04:20:00|779.3|778.7|779.3|778.7|779.4|778.8|778.9|778.3|11
1636431900000|2021-11-09 04:25:00|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|3
1636432200000|2021-11-09 04:30:00|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|1
1636432500000|2021-11-09 04:35:00|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|6
1636432800000|2021-11-09 04:40:00|779.4|778.8|779.7|779.1|779.7|779.1|779.3|778.7|28
1636433100000|2021-11-09 04:45:00|779.8|779.2|779.8|779.2|779.9|779.3|779.7|779.1|12
1636433400000|2021-11-09 04:50:00|779.7|779.1|779.8|779.2|779.8|779.2|779.6|779|2
1636433700000|2021-11-09 04:55:00|||||||||2
1636434000000|2021-11-09 05:00:00|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|1
1636434300000|2021-11-09 05:05:00|779.5|778.9|779.5|778.9|779.6|779|779.5|778.9|8
1636434600000|2021-11-09 05:10:00|779.6|779|779.8|779.2|779.8|779.2|779.6|779|5
1636434900000|2021-11-09 05:15:00|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|0
1636435200000|2021-11-09 05:20:00|779.7|779.1|779.5|778.9|779.8|779.2|779.4|778.8|8
1636435500000|2021-11-09 05:25:00|779.4|778.8|779|778.4|779.4|778.8|778.9|778.3|18
1636435800000|2021-11-09 05:30:00|778.9|778.3|779|778.4|779.1|778.5|778.9|778.3|5
1636436100000|2021-11-09 05:35:00|779.1|778.5|779.8|779.2|779.8|779.2|779.1|778.5|24
1636436400000|2021-11-09 05:40:00|779.9|779.3|780.1|779.5|780.1|779.5|779.8|779.2|4
1636436700000|2021-11-09 05:45:00|780.2|779.6|781.2|780.6|781.4|780.8|780.2|779.6|73
1636437000000|2021-11-09 05:50:00|781.3|780.7|781|780.4|781.3|780.7|781|780.4|22
1636437300000|2021-11-09 05:55:00|780.8|780.2|780.5|779.9|780.9|780.3|780.5|779.9|6
1636437600000|2021-11-09 06:00:00|780.7|780.1|781|780.4|781|780.4|780.3|779.7|17
1636437900000|2021-11-09 06:05:00|781.1|780.5|780.8|780.2|781.1|780.5|780.8|780.2|7
1636438200000|2021-11-09 06:10:00|780.9|780.3|780.8|780.2|780.9|780.3|780.6|780|5
1636438500000|2021-11-09 06:15:00|780.7|780.1|780.3|779.7|780.8|780.2|780.3|779.7|24
1636438800000|2021-11-09 06:20:00|780.5|779.9|780.3|779.7|780.7|780.1|780.3|779.7|5
1636439100000|2021-11-09 06:25:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|4
1636439400000|2021-11-09 06:30:00|780.3|779.7|780.3|779.7|780.5|779.9|780.2|779.6|3
1636439700000|2021-11-09 06:35:00|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|8
1636440000000|2021-11-09 06:40:00|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|3
1636440300000|2021-11-09 06:45:00|780.5|779.9|780.8|780.2|781.1|780.5|780.5|779.9|33
1636440600000|2021-11-09 06:50:00|||||||||7
1636440900000|2021-11-09 06:55:00|780.9|780.3|781.1|780.5|781.1|780.5|780.8|780.2|12
1636441200000|2021-11-09 07:00:00|781.2|780.6|781.8|781.2|782.1|781.5|781.2|780.6|48
1636441500000|2021-11-09 07:05:00|781.6|781|781.6|781|781.8|781.2|781.5|780.9|11
1636441800000|2021-11-09 07:10:00|781.8|781.2|782.4|781.8|782.4|781.8|781.6|781|32
1636442100000|2021-11-09 07:15:00|782.5|781.9|782.4|781.8|782.5|781.9|782.1|781.5|10
1636442400000|2021-11-09 07:20:00|782.3|781.7|782.1|781.5|782.3|781.7|782.1|781.5|15
1636442700000|2021-11-09 07:25:00|782.2|781.6|782.2|781.6|782.4|781.8|782.1|781.5|14
1636443000000|2021-11-09 07:30:00|782.1|781.5|781.5|780.9|782.2|781.6|781.5|780.9|13
1636443300000|2021-11-09 07:35:00|781.6|781|781.4|780.8|781.6|781|781.4|780.8|5
1636443600000|2021-11-09 07:40:00|781.5|780.9|781.4|780.8|781.6|781|781.3|780.7|7
1636443900000|2021-11-09 07:45:00|781.3|780.7|780.6|780|781.4|780.8|780.6|780|15
1636444200000|2021-11-09 07:50:00|780.7|780.1|780.6|780|781.1|780.5|780.6|780|19
1636444500000|2021-11-09 07:55:00|780.7|780.1|781.1|780.5|781.2|780.6|780.7|780.1|4
1636444800000|2021-11-09 08:00:00|780.9|780.3|781.2|780.6|781.4|780.8|780.9|780.3|11
1636445100000|2021-11-09 08:05:00|781.4|780.8|781.6|781|781.9|781.3|781.4|780.8|23
1636445400000|2021-11-09 08:10:00|781.7|781.1|781.6|781|781.7|781.1|781.6|781|1
1636445700000|2021-11-09 08:15:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1636446000000|2021-11-09 08:20:00|781.6|781|781.4|780.8|781.6|781|781.4|780.8|7
1636446300000|2021-11-09 08:25:00|781.3|780.7|781.3|780.7|781.4|780.8|781.3|780.7|0
1636446600000|2021-11-09 08:30:00|781.4|780.8|782.6|782|782.8|782.2|781.4|780.8|74
1636446900000|2021-11-09 08:35:00|782.7|782.1|784.2|783.6|784.4|783.8|782.6|782|29
1636447200000|2021-11-09 08:40:00|784|783.4|783.2|782.6|784|783.4|783|782.4|26
1636447500000|2021-11-09 08:45:00|783.3|782.7|783.3|782.7|783.4|782.8|782.8|782.2|115
1636447800000|2021-11-09 08:50:00|783.4|782.8|783.1|782.5|783.7|783.1|783|782.4|48
1636448100000|2021-11-09 08:55:00|783.4|782.8|784.7|784.1|784.8|784.2|783.4|782.8|30
1636448400000|2021-11-09 09:00:00|784.8|784.2|784.4|783.8|785.2|784.6|784.4|783.8|73
1636448700000|2021-11-09 09:05:00|784.5|783.9|784.7|784.1|785.2|784.6|784.5|783.9|114
1636449000000|2021-11-09 09:10:00|784.8|784.2|784.7|784.1|785.2|784.6|784.6|784|85
1636449300000|2021-11-09 09:15:00|784.8|784.2|784.6|784|785|784.4|784.6|784|9
1636449600000|2021-11-09 09:20:00|784.5|783.9|784.4|783.8|784.5|783.9|784.2|783.6|10
1636449900000|2021-11-09 09:25:00|784.3|783.7|784.6|784|785.1|784.5|784.3|783.7|25
1636450200000|2021-11-09 09:30:00|784.7|784.1|784.7|784.1|784.8|784.2|784.4|783.8|5
1636450500000|2021-11-09 09:35:00|784.6|784|785|784.4|785|784.4|784.6|784|13
1636450800000|2021-11-09 09:40:00|784.9|784.3|784.7|784.1|785.7|785.1|784.6|784|92
1636451100000|2021-11-09 09:45:00|784.6|784|785.8|785.2|785.8|785.2|784.6|784|50
1636451400000|2021-11-09 09:50:00|785.7|785.1|786.4|785.8|787.5|786.9|785.7|785.1|102
1636451700000|2021-11-09 09:55:00|786.7|786.1|785.2|784.6|786.7|786.1|784.9|784.3|29
1636452000000|2021-11-09 10:00:00|785.1|784.5|784.9|784.3|785.2|784.6|784.1|783.5|85
1636452300000|2021-11-09 10:05:00|785|784.4|784.9|784.3|785.2|784.6|784.7|784.1|24
1636452600000|2021-11-09 10:10:00|784.8|784.2|785|784.4|785|784.4|784.7|784.1|3
1636452900000|2021-11-09 10:15:00|784.9|784.3|785.3|784.7|785.6|785|784.8|784.2|15
1636453200000|2021-11-09 10:20:00|785.4|784.8|785.6|785|785.7|785.1|785.4|784.8|15
1636453500000|2021-11-09 10:25:00|785.7|785.1|785|784.4|785.7|785.1|785|784.4|16
1636453800000|2021-11-09 10:30:00|784.8|784.2|784.8|784.2|784.9|784.3|784.6|784|55
1636454100000|2021-11-09 10:35:00|784.6|784|784.6|784|784.8|784.2|784.5|783.9|17
1636454400000|2021-11-09 10:40:00|784.5|783.9|784|783.4|784.5|783.9|784|783.4|11
1636454700000|2021-11-09 10:45:00|783.9|783.3|783.4|782.8|783.9|783.3|783.1|782.5|35
1636455000000|2021-11-09 10:50:00|783.5|782.9|783.1|782.5|783.5|782.9|783.1|782.5|22
1636455300000|2021-11-09 10:55:00|783|782.4|782.9|782.3|783.3|782.7|782.7|782.1|33
1636455600000|2021-11-09 11:00:00|783|782.4|782.9|782.3|783.2|782.6|782.7|782.1|56
1636455900000|2021-11-09 11:05:00|783|782.4|782.9|782.3|783|782.4|782.9|782.3|478
1636456200000|2021-11-09 11:10:00|783|782.4|783.4|782.8|783.5|782.9|783|782.4|356
1636456500000|2021-11-09 11:15:00|783.3|782.7|783.3|782.7|783.4|782.8|783.3|782.7|18
1636456800000|2021-11-09 11:20:00|783.2|782.6|782.7|782.1|783.2|782.6|782.6|782|23
1636457100000|2021-11-09 11:25:00|782.6|782|782.6|782|783|782.4|782.4|781.8|21
1636457400000|2021-11-09 11:30:00|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|10
1636457700000|2021-11-09 11:35:00|782.5|781.9|782.7|782.1|782.8|782.2|782|781.4|50
1636458000000|2021-11-09 11:40:00|782.4|781.8|782.8|782.2|782.8|782.2|782.2|781.6|15
1636458300000|2021-11-09 11:45:00|782.7|782.1|783.2|782.6|783.2|782.6|782.7|782.1|9
1636458600000|2021-11-09 11:50:00|782.8|782.2|782.7|782.1|782.9|782.3|782.7|782.1|5
1636458900000|2021-11-09 11:55:00|782.4|781.8|780.9|780.3|782.4|781.8|780.9|780.3|103
1636459200000|2021-11-09 12:00:00|780.8|780.2|782.5|781.9|782.5|781.9|780.7|780.1|107
1636459500000|2021-11-09 12:05:00|782.6|782|783.4|782.8|783.4|782.8|782.6|782|37
1636459800000|2021-11-09 12:10:00|783.3|782.7|783.5|782.9|783.5|782.9|782.4|781.8|62
1636460100000|2021-11-09 12:15:00|783.8|783.2|782.9|782.3|784.2|783.6|782.9|782.3|145
1636460400000|2021-11-09 12:20:00|783.2|782.6|783.1|782.5|783.2|782.6|782.7|782.1|23
1636460700000|2021-11-09 12:25:00|782.9|782.3|782.9|782.3|783.2|782.6|782.7|782.1|16
1636461000000|2021-11-09 12:30:00|782.8|782.2|783.2|782.6|783.2|782.6|782.5|781.9|15
1636461300000|2021-11-09 12:35:00|782.9|782.3|782.9|782.3|783.2|782.6|782.9|782.3|6
1636461600000|2021-11-09 12:40:00|783.2|782.6|783.8|783.2|784.1|783.5|783.1|782.5|45
1636461900000|2021-11-09 12:45:00|783.9|783.3|783.8|783.2|784.3|783.7|783.8|783.2|33
1636462200000|2021-11-09 12:50:00|784|783.4|783.8|783.2|784.1|783.5|783.8|783.2|34
1636462500000|2021-11-09 12:55:00|784|783.4|783.8|783.2|784.1|783.5|783.8|783.2|38
1636462800000|2021-11-09 13:00:00|784|783.4|783.5|782.9|784|783.4|783.5|782.9|58
1636463100000|2021-11-09 13:05:00|783.6|783|783.4|782.8|783.9|783.3|782.9|782.3|31
1636463400000|2021-11-09 13:10:00|783.7|783.1|783.9|783.3|783.9|783.3|783.6|783|21
1636463700000|2021-11-09 13:15:00|784|783.4|783.4|782.8|784|783.4|783.3|782.7|14
1636464000000|2021-11-09 13:20:00|783.5|782.9|782.9|782.3|783.5|782.9|782.6|782|20
1636464300000|2021-11-09 13:25:00|782.8|782.2|782.9|782.3|783|782.4|782.7|782.1|28
1636464600000|2021-11-09 13:30:00|782.6|782|782.4|781.8|783.2|782.6|782.4|781.8|46
1636464900000|2021-11-09 13:35:00|782.5|781.9|782.9|782.3|783.2|782.6|782.1|781.5|28
1636465200000|2021-11-09 13:40:00|783|782.4|782.5|781.9|783|782.4|782.3|781.7|28
1636468200000|2021-11-09 14:30:00|782.3|781.7|779.9|779.3|782.6|782|779.9|779.3|2695
1636468500000|2021-11-09 14:35:00|780|779.4|781.2|780.6|781.4|780.8|779.9|779.3|1596
1636468800000|2021-11-09 14:40:00|781.3|780.7|780.6|780|781.6|781|780.4|779.8|482
1636469100000|2021-11-09 14:45:00|780.5|779.9|779.9|779.3|780.6|780|779.4|778.8|390
1636469400000|2021-11-09 14:50:00|780.1|779.5|781.9|781.3|782.1|781.5|780|779.4|763
1636469700000|2021-11-09 14:55:00|782.1|781.5|782.1|781.5|782.1|781.5|781.1|780.5|300
1636470000000|2021-11-09 15:00:00|782|781.4|779.7|779.1|782.1|781.5|779.6|779|401
1636470300000|2021-11-09 15:05:00|779.8|779.2|778.8|778.2|779.8|779.2|778.4|777.8|1306
1636470600000|2021-11-09 15:10:00|778.6|778|777.6|777|778.7|778.1|776.9|776.3|1100
1636470900000|2021-11-09 15:15:00|777.5|776.9|776.7|776.1|777.6|777|776.6|776|445
1636471200000|2021-11-09 15:20:00|776.6|776|776.1|775.5|777.4|776.8|776|775.4|399
1636471500000|2021-11-09 15:25:00|775.9|775.3|776.4|775.8|777|776.4|775.9|775.3|421
1636471800000|2021-11-09 15:30:00|776.5|775.9|775.7|775.1|776.9|776.3|775.6|775|264
1636472100000|2021-11-09 15:35:00|775.6|775|775|774.4|775.9|775.3|774.6|774|551
1636472400000|2021-11-09 15:40:00|774.9|774.3|777.3|776.7|777.4|776.8|774.9|774.3|383
1636472700000|2021-11-09 15:45:00|777.2|776.6|776.8|776.2|777.5|776.9|776.7|776.1|360
1636473000000|2021-11-09 15:50:00|776.7|776.1|778.4|777.8|778.6|778|776.7|776.1|527
1636473300000|2021-11-09 15:55:00|778.3|777.7|778.7|778.1|778.9|778.3|777.9|777.3|221
1636473600000|2021-11-09 16:00:00|778.9|778.3|778.7|778.1|779.3|778.7|778.4|777.8|235
1636473900000|2021-11-09 16:05:00|778.8|778.2|779.4|778.8|779.8|779.2|778.4|777.8|186
1636474200000|2021-11-09 16:10:00|779.5|778.9|780.1|779.5|780.1|779.5|778.7|778.1|185
1636474500000|2021-11-09 16:15:00|779.9|779.3|780.9|780.3|780.9|780.3|779.7|779.1|327
1636474800000|2021-11-09 16:20:00|780.7|780.1|781.7|781.1|781.9|781.3|780.7|780.1|308
1636475100000|2021-11-09 16:25:00|781.8|781.2|780.7|780.1|781.9|781.3|780.4|779.8|382
1636475400000|2021-11-09 16:30:00|780.4|779.8|780.9|780.3|780.9|780.3|779.9|779.3|254
1636475700000|2021-11-09 16:35:00|780.7|780.1|780.5|779.9|781.3|780.7|780.2|779.6|337
1636476000000|2021-11-09 16:40:00|780.4|779.8|779|778.4|780.4|779.8|778.7|778.1|315
1636476300000|2021-11-09 16:45:00|778.9|778.3|778.4|777.8|779.6|779|778|777.4|285
1636476600000|2021-11-09 16:50:00|778.1|777.5|778.4|777.8|778.7|778.1|777.9|777.3|224
1636476900000|2021-11-09 16:55:00|778.8|778.2|778.9|778.3|779|778.4|778.2|777.6|354
1636477200000|2021-11-09 17:00:00|776.9|777.4|787.4|786.8|788.6|788|776.6|775.1|3005
1636477500000|2021-11-09 17:05:00|787.3|786.7|786.6|786|789.9|789.3|785.9|785.3|1656
1636477800000|2021-11-09 17:10:00|786.4|785.8|786.1|785.5|789.2|788.6|785.3|784.7|3333
1636478100000|2021-11-09 17:15:00|786.2|785.6|786.6|786|787.1|786.5|784.6|784|608
1636478400000|2021-11-09 17:20:00|786.8|786.2|786.7|786.1|786.8|786.2|784.9|784.3|979
1636478700000|2021-11-09 17:25:00|786.9|786.3|786.3|785.7|788.2|787.6|786|785.4|396
1636479000000|2021-11-09 17:30:00|786.4|785.8|784.8|784.2|786.5|785.9|784.6|784|753
1636479300000|2021-11-09 17:35:00|785|784.4|783.6|783|785|784.4|783.3|782.7|1011
1636479600000|2021-11-09 17:40:00|783.7|783.1|785.3|784.7|785.5|784.9|783.6|783|323
1636479900000|2021-11-09 17:45:00|785.4|784.8|785.1|784.5|786.6|786|785|784.4|393
1636480200000|2021-11-09 17:50:00|785|784.4|786.3|785.7|786.5|785.9|785|784.4|218
1636480500000|2021-11-09 17:55:00|786.4|785.8|785.6|785|786.6|786|785.4|784.8|313
1636480800000|2021-11-09 18:00:00|785.7|785.1|784.7|784.1|785.7|785.1|784.4|783.8|239
1636481100000|2021-11-09 18:05:00|784.6|784|784.5|783.9|785.2|784.6|784.3|783.7|285
1636481400000|2021-11-09 18:10:00|784.6|784|785.8|785.2|786.2|785.6|784.5|783.9|319
1636481700000|2021-11-09 18:15:00|785.9|785.3|787.1|786.5|787.4|786.8|785.8|785.2|212
1636482000000|2021-11-09 18:20:00|787.6|787|787.6|787|787.7|787.1|787|786.4|268
1636482300000|2021-11-09 18:25:00|787.7|787.1|787.1|786.5|788.6|788|787|786.4|1064
1636482600000|2021-11-09 18:30:00|787.2|786.6|788|787.4|788|787.4|787.1|786.5|400
1636482900000|2021-11-09 18:35:00|787.9|787.3|790.1|789.5|790.6|790|787.9|787.3|694
1636483200000|2021-11-09 18:40:00|790.2|789.6|789.5|788.9|790.6|790|789.5|788.9|355
1636483500000|2021-11-09 18:45:00|789|788.4|789.2|788.6|789.2|788.6|788.4|787.8|235
1636483800000|2021-11-09 18:50:00|789.3|788.7|788|787.4|789.3|788.7|788|787.4|242
1636484100000|2021-11-09 18:55:00|787.7|787.1|787.7|787.1|788.1|787.5|787.5|786.9|354
1636484400000|2021-11-09 19:00:00|787.8|787.2|787.3|786.7|788.2|787.6|787.3|786.7|329
1636484700000|2021-11-09 19:05:00|787.6|787|789.9|789.3|790.2|789.6|787.5|786.9|1800
1636485000000|2021-11-09 19:10:00|790|789.4|788.4|787.8|791|790.4|788|787.4|4246
1636485300000|2021-11-09 19:15:00|788.6|788|792|791.4|793.5|792.9|788.6|788|2026
1636506000000|2021-11-10 01:00:00|792.9|792.3|792.8|792.2|793.4|792.8|791.6|791|1060
1636506300000|2021-11-10 01:05:00|792.9|792.3|794.6|794|795.9|795.2|792.9|792.3|1040
1636506600000|2021-11-10 01:10:00|794.5|793.9|793.3|792.7|794.5|793.9|793|792.4|169
1636506900000|2021-11-10 01:15:00|793.1|792.5|793.8|793.2|793.8|793.2|793.1|792.5|242
1636507200000|2021-11-10 01:20:00|793.6|793|792.7|792.1|793.6|793|792.5|791.9|74
1636507500000|2021-11-10 01:25:00|792.6|792|793.1|792.5|793.3|792.7|792.6|792|22
1636507800000|2021-11-10 01:30:00|793.2|792.6|792.8|792.2|793.5|792.9|792.5|791.9|92
1636508100000|2021-11-10 01:35:00|793|792.4|793|792.4|793.3|792.7|792.6|792|117
1636508400000|2021-11-10 01:40:00|793.1|792.5|792.5|791.9|793.3|792.7|792.5|791.9|27
1636508700000|2021-11-10 01:45:00|792.3|791.7|792|791.4|792.4|791.8|791.5|790.9|71
1636509000000|2021-11-10 01:50:00|792.1|791.5|792.3|791.7|792.3|791.7|791.3|790.7|125
1636509300000|2021-11-10 01:55:00|792.2|791.6|791.8|791.2|792.2|791.6|791.8|791.2|11
1636509600000|2021-11-10 02:00:00|791.9|791.3|791.8|791.2|792|791.4|790.8|790.2|56
1636509900000|2021-11-10 02:05:00|791.5|790.9|792.7|792.1|793.1|792.5|791.5|790.9|23
1636510200000|2021-11-10 02:10:00|792.8|792.2|792.9|792.3|792.9|792.3|792.4|791.8|19
1636510500000|2021-11-10 02:15:00|792.8|792.2|792.9|792.3|793.3|792.7|792.5|791.9|30
1636510800000|2021-11-10 02:20:00|792.8|792.2|793|792.4|793.3|792.7|792.8|792.2|14
1636511100000|2021-11-10 02:25:00|792.9|792.3|793|792.4|793|792.4|792.8|792.2|10
1636511400000|2021-11-10 02:30:00|792.9|792.3|792.9|792.3|793.3|792.7|792.9|792.3|7
1636511700000|2021-11-10 02:35:00|792.8|792.2|792.9|792.3|793|792.4|792.8|792.2|7
1636512000000|2021-11-10 02:40:00|793|792.4|793.3|792.7|793.4|792.8|792.9|792.3|34
1636512300000|2021-11-10 02:45:00|793.2|792.6|793.8|793.2|793.8|793.2|793.2|792.6|126
1636512600000|2021-11-10 02:50:00|793.7|793.1|793.2|792.6|793.7|793.1|793.1|792.5|24
1636512900000|2021-11-10 02:55:00|793.1|792.5|793.7|793.1|793.9|793.3|793.1|792.5|25
1636513200000|2021-11-10 03:00:00|793.6|793|793.3|792.7|793.8|793.2|793.1|792.5|9
1636513500000|2021-11-10 03:05:00|793.4|792.8|792.9|792.3|793.4|792.8|792.9|792.3|12
1636513800000|2021-11-10 03:10:00|793|792.4|792.9|792.3|793.2|792.6|792.9|792.3|8
1636514100000|2021-11-10 03:15:00|793|792.4|792.9|792.3|793.1|792.5|792.8|792.2|7
1636514400000|2021-11-10 03:20:00|793.2|792.6|793|792.4|793.2|792.6|792.9|792.3|11
1636514700000|2021-11-10 03:25:00|792.9|792.3|792.5|791.9|792.9|792.3|792.4|791.8|12
1636515000000|2021-11-10 03:30:00|792.6|792|792.5|791.9|792.7|792.1|792.4|791.8|7
1636515300000|2021-11-10 03:35:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1636515600000|2021-11-10 03:40:00|792.5|791.9|792.5|791.9|792.8|792.2|792.4|791.8|8
1636515900000|2021-11-10 03:45:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|8
1636516200000|2021-11-10 03:50:00|792.5|791.9|792.6|792|792.7|792.1|792.4|791.8|3
1636516500000|2021-11-10 03:55:00|792.5|791.9|792.6|792|792.7|792.1|792.4|791.8|3
1636516800000|2021-11-10 04:00:00|792.7|792.1|792.7|792.1|792.7|792.1|792.6|792|3
1636517100000|2021-11-10 04:05:00|792.6|792|791.8|791.2|792.6|792|791.8|791.2|12
1636517400000|2021-11-10 04:10:00|791.9|791.3|792|791.4|792.1|791.5|791.8|791.2|9
1636517700000|2021-11-10 04:15:00|791.9|791.3|792.1|791.5|792.1|791.5|791.8|791.2|3
1636518000000|2021-11-10 04:20:00|792|791.4|792.1|791.5|792.1|791.5|791.9|791.3|4
1636518300000|2021-11-10 04:25:00|||||||||3
1636518900000|2021-11-10 04:35:00|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|5
1636519200000|2021-11-10 04:40:00|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|2
1636519500000|2021-11-10 04:45:00|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|2
1636520100000|2021-11-10 04:55:00|792|791.4|791.8|791.2|792.1|791.5|791.8|791.2|3
1636520400000|2021-11-10 05:00:00|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|8
1636520700000|2021-11-10 05:05:00|791.6|791|791.6|791|791.6|791|791.6|791|5
1636521000000|2021-11-10 05:10:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|0
1636521300000|2021-11-10 05:15:00|791.5|790.9|791.5|790.9|791.6|791|791.4|790.8|9
1636521600000|2021-11-10 05:20:00|791.4|790.8|791.4|790.8|791.6|791|791.2|790.6|1
1636521900000|2021-11-10 05:25:00|791.6|791|791.6|791|791.6|791|791.3|790.7|172
1636522200000|2021-11-10 05:30:00|791.4|790.8|791.2|790.6|791.6|791|790.3|789.7|27
1636522500000|2021-11-10 05:35:00|791.1|790.5|790.8|790.2|791.1|790.5|790.8|790.2|6
1636522800000|2021-11-10 05:40:00|790.9|790.3|790.8|790.2|791.1|790.5|790.8|790.2|3
1636523100000|2021-11-10 05:45:00|791.1|790.5|790.9|790.3|791.1|790.5|790.8|790.2|4
1636523400000|2021-11-10 05:50:00|791.1|790.5|790.6|790|791.1|790.5|790.6|790|22
1636523700000|2021-11-10 05:55:00|790.5|789.9|790.6|790|790.6|790|790.4|789.8|2
1636524000000|2021-11-10 06:00:00|790.5|789.9|790.9|790.3|790.9|790.3|790.5|789.9|8
1636524300000|2021-11-10 06:05:00|791|790.4|790.8|790.2|791.1|790.5|790.6|790|10
1636524600000|2021-11-10 06:10:00|790.7|790.1|791.2|790.6|791.2|790.6|790.5|789.9|31
1636524900000|2021-11-10 06:15:00|791.1|790.5|791.1|790.5|791.3|790.7|791|790.4|9
1636525200000|2021-11-10 06:20:00|791|790.4|790.8|790.2|791|790.4|790.7|790.1|12
1636525500000|2021-11-10 06:25:00|790.7|790.1|790.6|790|790.8|790.2|790.6|790|6
1636525800000|2021-11-10 06:30:00|790.7|790.1|791.5|790.9|791.6|791|790.6|790|21
1636526100000|2021-11-10 06:35:00|791.6|791|791.7|791.1|791.9|791.3|791.5|790.9|4
1636526400000|2021-11-10 06:40:00|791.8|791.2|791.9|791.3|792|791.4|791.7|791.1|24
1636526700000|2021-11-10 06:45:00|791.7|791.1|791.9|791.3|791.9|791.3|791.5|790.9|6
1636527000000|2021-11-10 06:50:00|792|791.4|792.1|791.5|792.1|791.5|791.8|791.2|18
1636527300000|2021-11-10 06:55:00|792|791.4|792.1|791.5|792.1|791.5|791.8|791.2|9
1636527600000|2021-11-10 07:00:00|792|791.4|792.1|791.5|792.1|791.5|791.7|791.1|37
1636527900000|2021-11-10 07:05:00|791.8|791.2|791.6|791|791.8|791.2|791.3|790.7|15
1636528200000|2021-11-10 07:10:00|791.5|790.9|791.6|791|791.7|791.1|791.5|790.9|5
1636528500000|2021-11-10 07:15:00|791.7|791.1|790.8|790.2|791.7|791.1|790.6|790|35
1636528800000|2021-11-10 07:20:00|791|790.4|790.6|790|791.1|790.5|790.6|790|21
1636529100000|2021-11-10 07:25:00|||||||||8
1636529400000|2021-11-10 07:30:00|791|790.4|792.1|791.5|792.1|791.5|790.8|790.2|31
1636529700000|2021-11-10 07:35:00|792.6|792|790.1|789.5|792.6|792|790.1|789.5|79
1636530000000|2021-11-10 07:40:00|790.2|789.6|789.4|788.8|790.2|789.6|789.3|788.7|22
1636530300000|2021-11-10 07:45:00|789.5|788.9|790|789.4|790.1|789.5|789.5|788.9|6
1636530600000|2021-11-10 07:50:00|790.1|789.5|789.5|788.9|790.3|789.7|789.5|788.9|12
1636530900000|2021-11-10 07:55:00|789.6|789|790|789.4|790.1|789.5|789.3|788.7|37
1636531200000|2021-11-10 08:00:00|789.8|789.2|789.6|789|790.1|789.5|789.6|789|23
1636531500000|2021-11-10 08:05:00|789.7|789.1|789.8|789.2|790.1|789.5|789.6|789|21
1636531800000|2021-11-10 08:10:00|789.7|789.1|789.8|789.2|789.8|789.2|789.6|789|7
1636532100000|2021-11-10 08:15:00|790|789.4|789.8|789.2|790|789.4|789.6|789|18
1636532400000|2021-11-10 08:20:00|790.1|789.5|791.6|791|791.6|791|790.1|789.5|30
1636532700000|2021-11-10 08:25:00|791.7|791.1|791.1|790.5|792.3|791.7|790.7|790.1|79
1636533000000|2021-11-10 08:30:00|791.2|790.6|790.2|789.6|791.2|790.6|790.1|789.5|13
1636533300000|2021-11-10 08:35:00|790.4|789.8|790.9|790.3|791.3|790.7|790.2|789.6|19
1636533600000|2021-11-10 08:40:00|791|790.4|792.5|791.9|792.5|791.9|791|790.4|72
1636533900000|2021-11-10 08:45:00|792.4|791.8|792.5|791.9|793|792.4|792.1|791.5|53
1636534200000|2021-11-10 08:50:00|792.3|791.7|792.3|791.7|792.7|792.1|792.1|791.5|33
1636534500000|2021-11-10 08:55:00|792.1|791.5|792.5|791.9|792.5|791.9|792.1|791.5|27
1636534800000|2021-11-10 09:00:00|792.3|791.7|792.4|791.8|792.5|791.9|792.1|791.5|26
1636535100000|2021-11-10 09:05:00|792.3|791.7|790.7|790.1|792.4|791.8|790.6|790|40
1636535400000|2021-11-10 09:10:00|790.6|790|791|790.4|791|790.4|790.5|789.9|1496
1636535700000|2021-11-10 09:15:00|790.9|790.3|790.8|790.2|791|790.4|790.6|790|1162
1636536000000|2021-11-10 09:20:00|790.6|790|789.8|789.2|790.6|790|789.6|789|69
1636536300000|2021-11-10 09:25:00|789.7|789.1|790|789.4|790.3|789.7|789.7|789.1|43
1636536600000|2021-11-10 09:30:00|789.9|789.3|789.8|789.2|790.3|789.7|789.5|788.9|23
1636536900000|2021-11-10 09:35:00|789.9|789.3|789.9|789.3|790.2|789.6|789.5|788.9|23
1636537200000|2021-11-10 09:40:00|789.8|789.2|789.8|789.2|790.3|789.7|789.5|788.9|47
1636537500000|2021-11-10 09:45:00|789.7|789.1|790.3|789.7|790.3|789.7|788.9|788.3|134
1636537800000|2021-11-10 09:50:00|790.2|789.6|790.8|790.2|791.4|790.8|790|789.4|171
1636538100000|2021-11-10 09:55:00|790.7|790.1|791.1|790.5|791.6|791|790.3|789.7|88
1636538400000|2021-11-10 10:00:00|791.2|790.6|791.3|790.7|791.7|791.1|791.1|790.5|18
1636538700000|2021-11-10 10:05:00|791.5|790.9|791.2|790.6|791.8|791.2|791.1|790.5|25
1636539000000|2021-11-10 10:10:00|791.3|790.7|791.2|790.6|791.4|790.8|791|790.4|25
1636539300000|2021-11-10 10:15:00|791.1|790.5|791.2|790.6|791.3|790.7|791.1|790.5|30
1636539600000|2021-11-10 10:20:00|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|17
1636539900000|2021-11-10 10:25:00|791.3|790.7|790.8|790.2|791.3|790.7|790.8|790.2|11
1636540200000|2021-11-10 10:30:00|791|790.4|790.8|790.2|791.1|790.5|790.8|790.2|23
1636540500000|2021-11-10 10:35:00|791|790.4|791.3|790.7|791.8|791.2|791|790.4|13
1636540800000|2021-11-10 10:40:00|791.5|790.9|791.3|790.7|791.6|791|791.1|790.5|212
1636541100000|2021-11-10 10:45:00|791.1|790.5|790.8|790.2|791.3|790.7|790.7|790.1|9
1636541400000|2021-11-10 10:50:00|790.7|790.1|789.9|789.3|790.7|790.1|789.9|789.3|31
1636541700000|2021-11-10 10:55:00|789.8|789.2|789.8|789.2|790.1|789.5|789.7|789.1|3
1636542000000|2021-11-10 11:00:00|789.7|789.1|789.6|789|789.8|789.2|789.1|788.5|47
1636542300000|2021-11-10 11:05:00|789.7|789.1|789.2|788.6|789.7|789.1|789.1|788.5|31
1636542600000|2021-11-10 11:10:00|789.1|788.5|789.3|788.7|789.3|788.7|789|788.4|55
1636542900000|2021-11-10 11:15:00|789.4|788.8|789.3|788.7|789.6|789|789.2|788.6|22
1636543200000|2021-11-10 11:20:00|789.1|788.5|789.3|788.7|789.6|789|789|788.4|27
1636543500000|2021-11-10 11:25:00|789.5|788.9|789.1|788.5|789.6|789|789.1|788.5|7
1636543800000|2021-11-10 11:30:00|789.2|788.6|789.6|789|790.6|790|789.2|788.6|43
1636544100000|2021-11-10 11:35:00|789.5|788.9|789.6|789|789.8|789.2|789.1|788.5|14
1636544400000|2021-11-10 11:40:00|789.8|789.2|789.1|788.5|790|789.4|788.9|788.3|150
1636544700000|2021-11-10 11:45:00|789|788.4|789.1|788.5|789.1|788.5|788.9|788.3|24
1636545000000|2021-11-10 11:50:00|789.3|788.7|789.7|789.1|790|789.4|789.3|788.7|14
1636545300000|2021-11-10 11:55:00|789.8|789.2|789.6|789|790.3|789.7|789.6|789|14
1636545600000|2021-11-10 12:00:00|789.5|788.9|789.6|789|789.6|789|789.3|788.7|11
1636545900000|2021-11-10 12:05:00|789.7|789.1|789.2|788.6|789.8|789.2|789.2|788.6|16
1636546200000|2021-11-10 12:10:00|789.1|788.5|789.6|789|789.7|789.1|789.1|788.5|9
1636546500000|2021-11-10 12:15:00|789.7|789.1|790.3|789.7|790.3|789.7|789.6|789|6
1636546800000|2021-11-10 12:20:00|790.2|789.6|790.4|789.8|790.4|789.8|789.8|789.2|33
1636547100000|2021-11-10 12:25:00|790.3|789.7|789.8|789.2|790.3|789.7|789.5|788.9|38
1636547400000|2021-11-10 12:30:00|789.7|789.1|789.4|788.8|790.2|789.6|789|788.4|44
1636547700000|2021-11-10 12:35:00|789.5|788.9|789.4|788.8|789.6|789|789.2|788.6|8
1636548000000|2021-11-10 12:40:00|789.3|788.7|789.5|788.9|789.6|789|789.3|788.7|14
1636548300000|2021-11-10 12:45:00|789.7|789.1|789.5|788.9|789.8|789.2|789.2|788.6|13
1636548600000|2021-11-10 12:50:00|789.6|789|789.3|788.7|789.7|789.1|789.1|788.5|14
1636548900000|2021-11-10 12:55:00|789.4|788.8|789.1|788.5|789.4|788.8|789|788.4|7
1636549200000|2021-11-10 13:00:00|789.2|788.6|789.3|788.7|789.4|788.8|789.1|788.5|8
1636549500000|2021-11-10 13:05:00|789.2|788.6|789.2|788.6|789.5|788.9|789.1|788.5|35
1636549800000|2021-11-10 13:10:00|789.1|788.5|789.5|788.9|789.7|789.1|789.1|788.5|26
1636550100000|2021-11-10 13:15:00|789.4|788.8|789.5|788.9|789.5|788.9|789.2|788.6|18
1636550400000|2021-11-10 13:20:00|789.9|789.3|791|790.4|791|790.4|789.8|789.2|44
1636550700000|2021-11-10 13:25:00|791.2|790.6|791.2|790.6|791.4|790.8|790.6|790|171
1636551000000|2021-11-10 13:30:00|791.1|790.5|790.7|790.1|791.2|790.6|790.6|790|143
1636551300000|2021-11-10 13:35:00|790.8|790.2|791.2|790.6|791.4|790.8|790.8|790.2|30
1636551600000|2021-11-10 13:40:00|791|790.4|791.5|790.9|791.9|791.3|791|790.4|185
1636554600000|2021-11-10 14:30:00|795.2|794.6|798.4|797.8|798.5|797.9|794.3|793.7|2396
1636554900000|2021-11-10 14:35:00|798.5|797.9|799.4|798.8|800.8|800.2|797.6|797|1677
1636555200000|2021-11-10 14:40:00|799.3|798.7|799.8|799.2|800.1|799.5|797.3|796.7|756
1636555500000|2021-11-10 14:45:00|799.7|799.1|801.3|800.7|801.4|800.8|799.1|798.5|718
1636555800000|2021-11-10 14:50:00|801.2|800.6|801.3|800.7|801.8|801.2|799.4|798.8|744
1636556100000|2021-11-10 14:55:00|801.4|800.8|799.8|799.2|801.5|800.9|799.3|798.7|459
1636556400000|2021-11-10 15:00:00|799.7|799.1|798|797.4|800.6|800|797.7|797.1|718
1636556700000|2021-11-10 15:05:00|797.8|797.2|798.9|798.3|799.3|798.7|797.8|797.2|395
1636557000000|2021-11-10 15:10:00|798.8|798.2|798.4|797.8|799.2|798.4|797.6|797|699
1636557300000|2021-11-10 15:15:00|798.3|797.7|798.9|798.3|799.4|798.8|798|797.4|1912
1636557600000|2021-11-10 15:20:00|799|798.4|799|798.4|800|799.4|798.8|798.2|458
1636557900000|2021-11-10 15:25:00|798.9|798.3|799.8|799.2|800.7|800.1|798.9|798.3|440
1636558200000|2021-11-10 15:30:00|799.7|799.1|800.8|800.2|801.5|800.9|798.9|798.3|1072
1636558500000|2021-11-10 15:35:00|800.9|800.3|803.8|803.2|803.8|803.2|800.8|800.2|515
1636558800000|2021-11-10 15:40:00|803.7|803.1|802.7|802.1|803.7|803.1|802.5|801.9|334
1636559100000|2021-11-10 15:45:00|802.8|802.2|801.3|800.7|803|802.4|800.9|800.3|433
1636559400000|2021-11-10 15:50:00|801.2|800.6|799.8|799.2|801.3|800.7|799.6|799|945
1636559700000|2021-11-10 15:55:00|799.9|799.3|800|799.4|800.9|800.3|799.8|799.2|225
1636560000000|2021-11-10 16:00:00|800.1|799.5|800.1|799.5|801.3|800.7|799.9|799.3|312
1636560300000|2021-11-10 16:05:00|800|799.4|801.5|800.9|801.9|801.3|799.6|799|301
1636560600000|2021-11-10 16:10:00|801.7|801.1|802.2|801.6|802.5|801.9|801.7|801.1|307
1636560900000|2021-11-10 16:15:00|802|801.4|802.2|801.6|802.5|801.9|801.8|801.2|261
1636561200000|2021-11-10 16:20:00|802.3|801.7|802.9|802.3|803.3|802.7|802.2|801.6|242
1636561500000|2021-11-10 16:25:00|803|802.4|803.8|803.2|804.1|803.5|802.7|802.1|268
1636561800000|2021-11-10 16:30:00|803.9|803.3|802.8|802.2|804.3|803.7|802.4|801.8|382
1636562100000|2021-11-10 16:35:00|802.9|802.3|804.1|803.5|804.1|803.5|802.9|802.3|327
1636562400000|2021-11-10 16:40:00|804.4|803.8|804.3|803.7|805.6|805|804.2|803.6|446
1636562700000|2021-11-10 16:45:00|804.4|803.8|804.8|804.2|804.8|804.2|803.8|803.2|375
1636563000000|2021-11-10 16:50:00|804.7|804.1|805.2|804.6|805.7|805.1|804.7|804.1|411
1636563300000|2021-11-10 16:55:00|805.3|804.7|806.1|805.5|806.5|805.9|805.3|804.7|420
1636563600000|2021-11-10 17:00:00|805.6|805|805.1|804.5|805.9|805.3|804.6|804|378
1636563900000|2021-11-10 17:05:00|805.2|804.6|805.9|805.3|805.9|805.3|805.2|804.6|244
1636564200000|2021-11-10 17:10:00|806|805.4|805.1|804.5|806.1|805.5|804.7|804.1|412
1636564500000|2021-11-10 17:15:00|805|804.4|806.4|805.8|806.7|806.1|805|804.4|275
1636564800000|2021-11-10 17:20:00|806.2|805.6|806.5|805.9|806.7|806.1|806.1|805.5|274
1636565100000|2021-11-10 17:25:00|806.6|806|807|806.4|807.1|806.5|806.2|805.6|790
1636565400000|2021-11-10 17:30:00|806.9|806.3|808.6|808|808.9|808.3|806.6|806|472
1636565700000|2021-11-10 17:35:00|808.9|808.3|809.2|808.6|809.7|809.1|808.4|807.8|486
1636566000000|2021-11-10 17:40:00|809.3|808.7|809.9|809.3|810.1|809.5|808.9|808.3|639
1636566300000|2021-11-10 17:45:00|809.7|809.1|809.1|808.5|809.9|809.3|809.1|808.5|1394
1636566600000|2021-11-10 17:50:00|809.2|808.6|809.2|808.6|809.8|809.2|808.7|808.1|390
1636566900000|2021-11-10 17:55:00|809.3|808.7|809.2|808.6|809.6|809|809.1|808.5|440
1636567200000|2021-11-10 18:00:00|809.1|808.5|808.1|807.5|810.1|809.5|808|807.4|419
1636567500000|2021-11-10 18:05:00|808.3|807.7|809.4|808.8|809.4|808.8|808.1|807.5|295
1636567800000|2021-11-10 18:10:00|809.3|808.7|809.4|808.8|809.7|809.1|809|808.4|287
1636568100000|2021-11-10 18:15:00|809.6|809|809.5|808.9|810|809.4|809.2|808.6|275
1636568400000|2021-11-10 18:20:00|809.6|809|810|809.4|810.1|809.5|809.4|808.8|294
1636568700000|2021-11-10 18:25:00|809.9|809.3|811.6|811|811.6|811|809.9|809.3|405
1636569000000|2021-11-10 18:30:00|811.5|810.9|812.3|811.7|812.4|811.8|811.5|810.9|504
1636569300000|2021-11-10 18:35:00|812.4|811.8|812|811.4|812.6|812|812|811.4|396
1636569600000|2021-11-10 18:40:00|812.1|811.5|810.7|810.1|812.1|811.5|810.5|809.9|476
1636569900000|2021-11-10 18:45:00|810.9|810.3|810.5|809.9|811.3|810.7|810.2|809.6|366
1636570200000|2021-11-10 18:50:00|810.4|809.8|810.5|809.9|810.8|810.2|810.1|809.5|343
1636570500000|2021-11-10 18:55:00|810.4|809.8|811.2|810.6|812.1|811.5|810.4|809.8|369
1636570800000|2021-11-10 19:00:00|811.3|810.7|809.6|809|811.9|811.3|809.3|808.7|1220
1636571100000|2021-11-10 19:05:00|809.7|809.1|811.5|810.9|811.6|811|809.6|809|2450
1636571400000|2021-11-10 19:10:00|811.6|811|813.3|812.7|813.4|812.8|811.4|810.8|3040
1636571700000|2021-11-10 19:15:00|813.2|812.6|812.8|812.2|813.6|813|812.8|812.2|1349
1636592400000|2021-11-11 01:00:00|813.3|812.7|810.7|810.1|813.3|812.7|810.5|809.9|259
1636592700000|2021-11-11 01:05:00|811|810.4|812|811.4|812.3|811.7|810.5|809.9|158
1636593000000|2021-11-11 01:10:00|811.8|811.2|811.5|810.9|811.8|811.2|811.5|810.9|30
1636593300000|2021-11-11 01:15:00|811.4|810.8|811.5|810.9|811.6|811|811.2|810.6|14
1636593600000|2021-11-11 01:20:00|811.6|811|811.9|811.3|812|811.4|811.4|810.8|16
1636593900000|2021-11-11 01:25:00|812|811.4|813.6|813|813.6|813|811.8|811.2|52
1636594200000|2021-11-11 01:30:00|813.5|812.9|813.6|813|813.6|813|812.7|812.1|75
1636594500000|2021-11-11 01:35:00|813.7|813.1|814.5|813.9|814.8|814.2|813.7|813.1|128
1636594800000|2021-11-11 01:40:00|814.2|813.6|813.5|812.9|814.2|813.6|813.5|812.9|42
1636595100000|2021-11-11 01:45:00|813.6|813|814.1|813.5|814.5|813.9|813.6|813|23
1636595400000|2021-11-11 01:50:00|814|813.4|813.3|812.7|814|813.4|813.3|812.7|19
1636595700000|2021-11-11 01:55:00|813.5|812.9|813.7|813.1|814|813.4|813.5|812.9|24
1636596000000|2021-11-11 02:00:00|813.6|813|813.5|812.9|813.6|813|813.5|812.9|6
1636596300000|2021-11-11 02:05:00|813.2|812.6|813.2|812.6|813.5|812.9|813.2|812.6|11
1636596600000|2021-11-11 02:10:00|813|812.4|812.2|811.6|813|812.4|812.2|811.6|24
1636596900000|2021-11-11 02:15:00|812|811.4|811.9|811.3|812.2|811.6|811.8|811.2|23
1636597200000|2021-11-11 02:20:00|811.8|811.2|812.5|811.9|812.5|811.9|811.5|810.9|32
1636597500000|2021-11-11 02:25:00|812.7|812.1|812.5|811.9|812.7|812.1|812.3|811.7|16
1636597800000|2021-11-11 02:30:00|812.8|812.2|813|812.4|813|812.4|812.8|812.2|7
1636598100000|2021-11-11 02:35:00|813.1|812.5|813.2|812.6|813.2|812.6|813|812.4|21
1636598400000|2021-11-11 02:40:00|813.3|812.7|813.5|812.9|813.6|813|813.3|812.7|8
1636598700000|2021-11-11 02:45:00|813.7|813.1|813.5|812.9|813.8|813.2|813.5|812.9|20
1636599000000|2021-11-11 02:50:00|813.4|812.8|813.5|812.9|813.6|813|813.3|812.7|10
1636599300000|2021-11-11 02:55:00|813.4|812.8|813.5|812.9|813.6|813|813.3|812.7|33
1636599600000|2021-11-11 03:00:00|813.6|813|813.3|812.7|813.7|813.1|813.3|812.7|99
1636599900000|2021-11-11 03:05:00|813.2|812.6|813.1|812.5|813.3|812.7|813.1|812.5|4
1636600200000|2021-11-11 03:10:00|813|812.4|812.5|811.9|813|812.4|812.3|811.7|49
1636600500000|2021-11-11 03:15:00|812.6|812|813|812.4|813|812.4|812.5|811.9|43
1636600800000|2021-11-11 03:20:00|812.9|812.3|813.5|812.9|813.5|812.9|812.9|812.3|18
1636601100000|2021-11-11 03:25:00|813.6|813|813.5|812.9|813.6|813|813.4|812.8|8
1636601400000|2021-11-11 03:30:00|813.4|812.8|813.5|812.9|813.5|812.9|813.2|812.6|11
1636601700000|2021-11-11 03:35:00|814.2|813.6|814.5|813.9|814.5|813.9|814.2|813.6|17
1636602000000|2021-11-11 03:40:00|814.3|813.7|814|813.4|814.5|813.9|814|813.4|23
1636602300000|2021-11-11 03:45:00|813.9|813.3|814.2|813.6|814.3|813.7|813.8|813.2|10
1636602600000|2021-11-11 03:50:00|814.3|813.7|814.2|813.6|814.3|813.7|814.1|813.5|7
1636602900000|2021-11-11 03:55:00|814.1|813.5|814|813.4|814.1|813.5|814|813.4|1
1636603200000|2021-11-11 04:00:00|814.1|813.5|814|813.4|814.1|813.5|813.7|813.1|12
1636603500000|2021-11-11 04:05:00|813.9|813.3|814|813.4|814.1|813.5|813.9|813.3|1
1636603800000|2021-11-11 04:10:00|813.9|813.3|814|813.4|814.1|813.5|813.9|813.3|15
1636604100000|2021-11-11 04:15:00|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1636604400000|2021-11-11 04:20:00|813.8|813.2|813.7|813.1|814|813.4|813.7|813.1|6
1636604700000|2021-11-11 04:25:00|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|44
1636605000000|2021-11-11 04:30:00|||||||||4
1636605300000|2021-11-11 04:35:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1636605600000|2021-11-11 04:40:00|814.4|813.8|814.1|813.5|814.4|813.8|814.1|813.5|7
1636605900000|2021-11-11 04:45:00|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|8
1636606200000|2021-11-11 04:50:00|814.2|813.6|814.5|813.9|814.5|813.9|814.2|813.6|4
1636606500000|2021-11-11 04:55:00|814.7|814.1|814.6|814|814.8|814.2|814.5|813.9|7
1636606800000|2021-11-11 05:00:00|814.5|813.9|814.5|813.9|814.7|814.1|814.5|813.9|0
1636607100000|2021-11-11 05:05:00|814.7|814.1|814.5|813.9|814.7|814.1|814.2|813.6|7
1636607400000|2021-11-11 05:10:00|814.4|813.8|814.5|813.9|814.5|813.9|814.4|813.8|5
1636607700000|2021-11-11 05:15:00|814.4|813.8|814.5|813.9|814.5|813.9|814.4|813.8|5
1636608000000|2021-11-11 05:20:00|814.6|814|815.3|814.7|815.5|814.9|814.6|814|99
1636608300000|2021-11-11 05:25:00|815.2|814.6|815.3|814.7|815.4|814.8|815.2|814.6|17
1636608600000|2021-11-11 05:30:00|815.2|814.6|815.4|814.8|815.5|814.9|815.1|814.5|62
1636608900000|2021-11-11 05:35:00|815.5|814.9|815.5|814.9|815.6|815|815.4|814.8|12
1636609200000|2021-11-11 05:40:00|815.4|814.8|815.7|815.1|815.8|815.2|815|814.4|55
1636609500000|2021-11-11 05:45:00|815.9|815.3|815.4|814.8|815.9|815.3|815.2|814.6|22
1636609800000|2021-11-11 05:50:00|815.5|814.9|815.5|814.9|815.9|815.3|815.3|814.7|13
1636610100000|2021-11-11 05:55:00|815.3|814.7|815.5|814.9|815.5|814.9|815.3|814.7|19
1636610400000|2021-11-11 06:00:00|815.3|814.7|815.3|814.7|815.5|814.9|815.3|814.7|8
1636610700000|2021-11-11 06:05:00|815.4|814.8|815.5|814.9|815.6|815|815.3|814.7|67
1636611000000|2021-11-11 06:10:00|||||||||4
1636611300000|2021-11-11 06:15:00|815.6|815|815.5|814.9|815.6|815|815.5|814.9|25
1636611600000|2021-11-11 06:20:00|815.6|815|815.4|814.8|815.6|815|815.3|814.7|14
1636611900000|2021-11-11 06:25:00|815.5|814.9|815.5|814.9|815.5|814.9|815.4|814.8|10
1636612200000|2021-11-11 06:30:00|||||||||7
1636612500000|2021-11-11 06:35:00|815.3|814.7|815.5|814.9|815.5|814.9|815.3|814.7|28
1636612800000|2021-11-11 06:40:00|815.3|814.7|815.3|814.7|815.5|814.9|815.3|814.7|14
1636613100000|2021-11-11 06:45:00|815.5|814.9|815.5|814.9|815.5|814.9|815.3|814.7|12
1636613400000|2021-11-11 06:50:00|815.4|814.8|815.5|814.9|815.5|814.9|815.3|814.7|16
1636613700000|2021-11-11 06:55:00|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|16
1636614000000|2021-11-11 07:00:00|815.2|814.6|813.6|813|815.3|814.7|813.5|812.9|63
1636614300000|2021-11-11 07:05:00|813.8|813.2|813.3|812.7|813.9|813.3|813.3|812.7|42
1636614600000|2021-11-11 07:10:00|813.5|812.9|813.8|813.2|814|813.4|813.5|812.9|36
1636614900000|2021-11-11 07:15:00|813.9|813.3|813.8|813.2|814|813.4|813.5|812.9|27
1636615200000|2021-11-11 07:20:00|813.9|813.3|813.8|813.2|813.9|813.3|813.5|812.9|134
1636615500000|2021-11-11 07:25:00|814|813.4|813.9|813.3|814|813.4|813.5|812.9|20
1636615800000|2021-11-11 07:30:00|814|813.4|814|813.4|814.5|813.9|813.9|813.3|64
1636616100000|2021-11-11 07:35:00|813.9|813.3|814.3|813.7|814.4|813.8|813.8|813.2|15
1636616400000|2021-11-11 07:40:00|814.1|813.5|815.5|814.9|815.5|814.9|814|813.4|64
1636616700000|2021-11-11 07:45:00|815.4|814.8|814.7|814.1|815.4|814.8|814.7|814.1|37
1636617000000|2021-11-11 07:50:00|814.5|813.9|814.8|814.2|815.1|814.5|814.5|813.9|11
1636617300000|2021-11-11 07:55:00|814.9|814.3|814.7|814.1|815|814.4|814.7|814.1|7
1636617600000|2021-11-11 08:00:00|814.9|814.3|815|814.4|815|814.4|814.6|814|24
1636617900000|2021-11-11 08:05:00|814.8|814.2|813.9|813.3|814.9|814.3|813.9|813.3|32
1636618200000|2021-11-11 08:10:00|813.8|813.2|809.9|809.3|813.8|813.2|808.9|808.3|436
1636618500000|2021-11-11 08:15:00|810|809.4|812.4|811.8|812.5|811.9|809.8|809.2|177
1636618800000|2021-11-11 08:20:00|812.3|811.7|814.2|813.6|814.5|813.9|812.3|811.7|167
1636619100000|2021-11-11 08:25:00|814.3|813.7|814.2|813.6|814.6|814|814.2|813.6|30
1636619400000|2021-11-11 08:30:00|814|813.4|812.5|811.9|814.2|813.6|812.5|811.9|75
1636619700000|2021-11-11 08:35:00|812.4|811.8|812.5|811.9|812.5|811.9|812|811.4|31
1636620000000|2021-11-11 08:40:00|812.6|812|812.5|811.9|812.7|812.1|812.5|811.9|22
1636620300000|2021-11-11 08:45:00|812.7|812.1|812|811.4|812.8|812.2|811.9|811.3|33
1636620600000|2021-11-11 08:50:00|811.7|811.1|812.6|812|812.7|812.1|811.7|811.1|58
1636620900000|2021-11-11 08:55:00|812.5|811.9|813.2|812.6|813.5|812.9|812|811.4|100
1636621200000|2021-11-11 09:00:00|812.7|812.1|812|811.4|812.7|812.1|812|811.4|26
1636621500000|2021-11-11 09:05:00|812.2|811.6|812.5|811.9|812.7|812.1|812.1|811.5|41
1636621800000|2021-11-11 09:10:00|812.7|812.1|812.7|812.1|813.5|812.9|812.6|812|22
1636622100000|2021-11-11 09:15:00|812.6|812|813.5|812.9|813.5|812.9|812|811.4|39
1636622400000|2021-11-11 09:20:00|813.3|812.7|814.4|813.8|815|814.4|813.3|812.7|95
1636622700000|2021-11-11 09:25:00|814.5|813.9|814|813.4|814.6|814|814|813.4|34
1636623000000|2021-11-11 09:30:00|814.2|813.6|813.4|812.8|814.2|813.6|813.4|812.8|58
1636623300000|2021-11-11 09:35:00|813.3|812.7|812.7|812.1|813.3|812.7|812.2|811.6|41
1636623600000|2021-11-11 09:40:00|813|812.4|812.7|812.1|813|812.4|812.6|812|3
1636623900000|2021-11-11 09:45:00|812.6|812|812|811.4|812.6|812|811.9|811.3|87
1636624200000|2021-11-11 09:50:00|812.2|811.6|812.2|811.6|812.5|811.9|811.9|811.3|52
1636624500000|2021-11-11 09:55:00|812.5|811.9|812.4|811.8|812.5|811.9|811.9|811.3|55
1636624800000|2021-11-11 10:00:00|812.3|811.7|813.5|812.9|813.8|813.2|812.3|811.7|37
1636625100000|2021-11-11 10:05:00|813.2|812.6|812.2|811.6|813.2|812.6|812|811.4|19
1636625400000|2021-11-11 10:10:00|812.1|811.5|809.7|809.1|812.1|811.5|809.7|809.1|281
1636625700000|2021-11-11 10:15:00|809.9|809.3|810.2|809.6|810.5|809.9|809.9|809.3|25
1636626000000|2021-11-11 10:20:00|810.3|809.7|811.2|810.6|811.2|810.6|810.3|809.7|28
1636626300000|2021-11-11 10:25:00|811.1|810.5|811.2|810.6|811.5|810.9|810.9|810.3|19
1636626600000|2021-11-11 10:30:00|811|810.4|811.2|810.6|811.2|810.6|810.5|809.9|27
1636626900000|2021-11-11 10:35:00|811|810.4|810.9|810.3|811|810.4|810.4|809.8|11
1636627200000|2021-11-11 10:40:00|810.8|810.2|811.5|810.9|812.3|811.7|810.8|810.2|17
1636627500000|2021-11-11 10:45:00|811.4|810.8|811.7|811.1|812.3|811.7|811.1|810.5|23
1636627800000|2021-11-11 10:50:00|811.5|810.9|810.8|810.2|811.5|810.9|810.5|809.9|1080
1636628100000|2021-11-11 10:55:00|810.7|810.1|811.7|811.1|811.7|811.1|810.7|810.1|9
1636628400000|2021-11-11 11:00:00|811.9|811.3|810.7|810.1|812.2|811.6|810.7|810.1|26
1636628700000|2021-11-11 11:05:00|810.4|809.8|809.4|808.8|810.4|809.8|809.4|808.8|33
1636629000000|2021-11-11 11:10:00|809.3|808.7|809.9|809.3|810.2|809.6|808.9|808.3|114
1636629300000|2021-11-11 11:15:00|810.1|809.5|809.9|809.3|810.7|810.1|809.9|809.3|40
1636629600000|2021-11-11 11:20:00|810|809.4|810.4|809.8|810.4|809.8|809.7|809.1|44
1636629900000|2021-11-11 11:25:00|810.8|810.2|810.7|810.1|811|810.4|810.5|809.9|58
1636630200000|2021-11-11 11:30:00|810.6|810|811.4|810.8|812.3|811.7|810.4|809.8|50
1636630500000|2021-11-11 11:35:00|811.5|810.9|811.9|811.3|811.9|811.3|811.3|810.7|31
1636630800000|2021-11-11 11:40:00|812|811.4|811.7|811.1|812.2|811.6|811.7|811.1|23
1636631100000|2021-11-11 11:45:00|811.6|811|811.1|810.5|811.9|811.3|811|810.4|27
1636631400000|2021-11-11 11:50:00|810.7|810.1|811.2|810.6|811.7|811.1|810.6|810|51
1636631700000|2021-11-11 11:55:00|811|810.4|811.7|811.1|811.9|811.3|811|810.4|24
1636632000000|2021-11-11 12:00:00|811.6|811|811.7|811.1|812.1|811.5|811.4|810.8|29
1636632300000|2021-11-11 12:05:00|811.4|810.8|811.4|810.8|812.3|811.7|811.4|810.8|26
1636632600000|2021-11-11 12:10:00|811.7|811.1|810.6|810|811.7|811.1|810.2|809.6|13
1636632900000|2021-11-11 12:15:00|810.4|809.8|811.1|810.5|811.2|810.6|810.4|809.8|29
1636633200000|2021-11-11 12:20:00|811.2|810.6|811.4|810.8|812|811.4|811.2|810.6|27
1636633500000|2021-11-11 12:25:00|812|811.4|812.5|811.9|812.6|812|811.9|811.3|224
1636633800000|2021-11-11 12:30:00|812.4|811.8|813.4|812.8|813.7|813.1|812.3|811.7|65
1636634100000|2021-11-11 12:35:00|813.5|812.9|812|811.4|813.5|812.9|811.2|810.6|52
1636634400000|2021-11-11 12:40:00|811.5|810.9|811.5|810.9|811.7|811.1|811.1|810.5|14
1636634700000|2021-11-11 12:45:00|811.4|810.8|811.2|810.6|811.8|811.2|811.2|810.6|26
1636635000000|2021-11-11 12:50:00|811.3|810.7|811.7|811.1|811.8|811.2|810.9|810.3|17
1636635300000|2021-11-11 12:55:00|811.5|810.9|811.7|811.1|811.7|811.1|811.4|810.8|695
1636635600000|2021-11-11 13:00:00|811.5|810.9|810.5|809.9|811.7|811.1|810.1|809.5|48
1636635900000|2021-11-11 13:05:00|810.2|809.6|811.2|810.6|811.2|810.6|809.9|809.3|31
1636636200000|2021-11-11 13:10:00|811|810.4|811.6|811|811.7|811.1|810.2|809.6|118
1636636500000|2021-11-11 13:15:00|811.5|810.9|811.7|811.1|812.4|811.8|811.5|810.9|44
1636636800000|2021-11-11 13:20:00|811.5|810.9|811.7|811.1|812.1|811.5|811.4|810.8|41
1636637100000|2021-11-11 13:25:00|811.6|811|812|811.4|812.2|811.6|810.7|810.1|63
1636637400000|2021-11-11 13:30:00|811.9|811.3|811.7|811.1|812.1|811.5|811.5|810.9|35
1636637700000|2021-11-11 13:35:00|811.6|811|813.2|812.6|813.6|813|811.5|810.9|115
1636638000000|2021-11-11 13:40:00|813.1|812.5|813.5|812.9|813.5|812.9|812.6|812|40
1636641000000|2021-11-11 14:30:00|814.5|813.9|821.5|820.9|821.9|821.3|813.4|812.8|4583
1636641300000|2021-11-11 14:35:00|821.4|820.8|818.7|818.1|822|821.4|817.9|817.3|1377
1636641600000|2021-11-11 14:40:00|818.8|818.2|822|821.4|822|821.4|818.8|818.2|881
1636641900000|2021-11-11 14:45:00|821.8|821.2|824|823.4|824.1|823.5|820.7|820.1|969
1636642200000|2021-11-11 14:50:00|823.9|823.3|826.2|825.6|826.5|825.9|823.9|823.3|865
1636642500000|2021-11-11 14:55:00|826.1|825.5|823.3|822.7|826.2|825.6|822.9|822.3|1366
1636642800000|2021-11-11 15:00:00|823.2|822.6|824.2|823.6|824.2|823.6|822.6|822|717
1636643100000|2021-11-11 15:05:00|824.3|823.7|825|824.4|826|825.4|824.2|823.6|855
1636643400000|2021-11-11 15:10:00|825.1|824.5|828|827.4|828.3|827.7|824.8|824.2|1032
1636643700000|2021-11-11 15:15:00|828.1|827.5|830|829.4|830.2|829.6|828|827.4|1076
1636644000000|2021-11-11 15:20:00|829.9|829.3|829.3|828.7|830.1|829.5|829.1|828.5|485
1636644300000|2021-11-11 15:25:00|829.4|828.8|831|830.4|831.3|830.7|828.9|828.3|753
1636644600000|2021-11-11 15:30:00|830.9|830.3|831.9|831.3|832.5|831.9|830.5|829.9|853
1636644900000|2021-11-11 15:35:00|832|831.4|833.3|832.7|834.3|833.7|831.8|831.2|1078
1636645200000|2021-11-11 15:40:00|833.4|832.8|830.7|830.1|833.6|833|830.5|829.9|1304
1636645500000|2021-11-11 15:45:00|830.6|830|832.6|832|833.9|833.3|829.5|828.9|1177
1636645800000|2021-11-11 15:50:00|832.9|832.3|829|828.4|832.9|832.3|828.8|828.2|3240
1636646100000|2021-11-11 15:55:00|828.8|828.2|827.7|827.1|829.2|828.6|827.7|827.1|1170
1636646400000|2021-11-11 16:00:00|827.8|827.2|826.1|825.5|828.1|827.5|826|825.4|946
1636646700000|2021-11-11 16:05:00|826|825.4|824.8|824.2|826.2|825.6|824.6|824|684
1636647000000|2021-11-11 16:10:00|824.6|824|824.2|823.6|825.4|824.8|823.2|822.6|805
1636647300000|2021-11-11 16:15:00|824.4|823.8|820.2|819.6|824.9|824.3|819.9|819.3|882
1636647600000|2021-11-11 16:20:00|820.3|819.7|819.9|819.3|821.8|821.2|819.3|818.7|956
1636647900000|2021-11-11 16:25:00|819.8|819.2|819.8|819.2|820.6|820|819.2|818.6|539
1636648200000|2021-11-11 16:30:00|819.9|819.3|822.3|821.7|822.4|821.8|819.9|819.3|804
1636648500000|2021-11-11 16:35:00|822.2|821.6|825.2|824.6|825.2|824.6|822.2|821.6|757
1636648800000|2021-11-11 16:40:00|825|824.4|823.3|822.7|825|824.4|822.9|822.3|480
1636649100000|2021-11-11 16:45:00|823.2|822.6|821.9|821.3|823.3|822.7|821.6|821|549
1636649400000|2021-11-11 16:50:00|821.8|821.2|821.9|821.3|822.4|821.8|821.5|820.9|422
1636649700000|2021-11-11 16:55:00|821.8|821.2|822.7|822.1|823.6|823|821.8|821.2|899
1636650000000|2021-11-11 17:00:00|822.6|822|823.4|822.8|824|823.4|822.5|821.9|357
1636650300000|2021-11-11 17:05:00|823.5|822.9|822|821.4|823.5|822.9|821.7|821.1|556
1636650600000|2021-11-11 17:10:00|822.1|821.5|822.6|822|823|822.4|821.5|820.9|407
1636650900000|2021-11-11 17:15:00|822.5|821.9|822.8|822.2|823.2|822.6|822.3|821.7|796
1636651200000|2021-11-11 17:20:00|822.9|822.3|821.9|821.3|823.2|822.6|821.3|820.7|356
1636651500000|2021-11-11 17:25:00|822|821.4|820.1|819.5|822.3|821.7|819.8|819.2|547
1636651800000|2021-11-11 17:30:00|819.9|819.3|820.8|820.2|820.8|820.2|819.3|818.7|440
1636652100000|2021-11-11 17:35:00|820.9|820.3|821.7|821.1|822.1|821.5|820.8|820.2|430
1636652400000|2021-11-11 17:40:00|821.6|821|819.8|819.2|821.7|821.1|819.8|819.2|397
1636652700000|2021-11-11 17:45:00|819.6|819|819.8|819.2|820.3|819.7|819.2|818.6|598
1636653000000|2021-11-11 17:50:00|819.9|819.3|818.5|817.9|820.2|819.6|817.9|817.3|422
1636653300000|2021-11-11 17:55:00|818.4|817.8|818.8|818.2|819.4|818.8|818.1|817.5|801
1636653600000|2021-11-11 18:00:00|819.3|818.7|818.8|818.2|819.3|818.7|818.7|818.1|398
1636653900000|2021-11-11 18:05:00|818.9|818.3|818.5|817.9|819.5|818.9|818.3|817.7|780
1636654200000|2021-11-11 18:10:00|818.4|817.8|817|816.4|818.4|817.8|816.8|816.2|479
1636654500000|2021-11-11 18:15:00|817.1|816.5|819|818.4|819.1|818.5|817|816.4|447
1636654800000|2021-11-11 18:20:00|819.3|818.7|819.3|818.7|820|819.4|819.2|818.6|400
1636655100000|2021-11-11 18:25:00|819.2|818.6|818|817.4|819.5|818.9|818|817.4|1363
1636655400000|2021-11-11 18:30:00|817.8|817.2|819.5|818.9|819.7|819.1|817.8|817.2|359
1636655700000|2021-11-11 18:35:00|819.7|819.1|819.3|818.7|820|819.4|819.2|818.6|253
1636656000000|2021-11-11 18:40:00|819|818.4|819|818.4|819.3|818.7|818.3|817.7|247
1636656300000|2021-11-11 18:45:00|819.3|818.7|819.8|819.2|820|819.4|819|818.4|317
1636656600000|2021-11-11 18:50:00|819.7|819.1|819.1|818.5|819.8|819.2|818.3|817.7|363
1636656900000|2021-11-11 18:55:00|819.2|818.6|820.1|819.5|820.1|819.5|819.1|818.5|731
1636657200000|2021-11-11 19:00:00|819.9|819.3|821.2|820.6|821.6|821|819.9|819.3|917
1636657500000|2021-11-11 19:05:00|821.1|820.5|822.9|822.3|822.9|822.3|820.7|820.1|2218
1636657800000|2021-11-11 19:10:00|822.8|822.2|822.5|821.9|823.2|822.6|821.5|820.9|2818
1636658100000|2021-11-11 19:15:00|822.4|821.8|823.3|822.7|823.5|822.9|822.4|821.8|1922
1636678800000|2021-11-12 01:00:00|824.2|823.6|825.2|824.6|825.4|824.8|824.1|823.5|310
1636679100000|2021-11-12 01:05:00|825.1|824.5|825.9|825.3|825.9|825.3|824.9|824.3|127
1636679400000|2021-11-12 01:10:00|825.8|825.2|825.6|825|825.9|825.3|825.6|825|25
1636679700000|2021-11-12 01:15:00|825.8|825.2|825.3|824.7|825.9|825.3|825.3|824.7|35
1636680000000|2021-11-12 01:20:00|825.1|824.5|823.9|823.3|825.1|824.5|823.8|823.2|176
1636680300000|2021-11-12 01:25:00|824.3|823.7|824.1|823.5|824.7|824.1|824.1|823.5|306
1636680600000|2021-11-12 01:30:00|824.2|823.6|824.2|823.6|824.6|824|824.1|823.5|12
1636680900000|2021-11-12 01:35:00|824.4|823.8|824.4|823.8|824.5|823.9|824.3|823.7|6
1636681200000|2021-11-12 01:40:00|824.3|823.7|824.6|824|824.6|824|824.2|823.6|17
1636681500000|2021-11-12 01:45:00|824.5|823.9|823.4|822.8|824.5|823.9|823.3|822.7|99
1636681800000|2021-11-12 01:50:00|823.6|823|823.9|823.3|824.1|823.5|823.5|822.9|12
1636682100000|2021-11-12 01:55:00|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|31
1636682400000|2021-11-12 02:00:00|824.2|823.6|824.3|823.7|824.3|823.7|824|823.4|12
1636682700000|2021-11-12 02:05:00|824.2|823.6|824|823.4|824.2|823.6|824|823.4|11
1636683000000|2021-11-12 02:10:00|823.8|823.2|824.3|823.7|824.3|823.7|823.8|823.2|15
1636683300000|2021-11-12 02:15:00|824.1|823.5|824|823.4|824.2|823.6|823.9|823.3|6
1636683600000|2021-11-12 02:20:00|824.1|823.5|824.4|823.8|824.4|823.8|824|823.4|11
1636683900000|2021-11-12 02:25:00|824.3|823.7|824.4|823.8|824.4|823.8|824.3|823.7|4
1636684200000|2021-11-12 02:30:00|824.5|823.9|825.3|824.7|825.4|824.8|824.5|823.9|20
1636684500000|2021-11-12 02:35:00|825.4|824.8|824.9|824.3|825.4|824.8|824.9|824.3|14
1636684800000|2021-11-12 02:40:00|825|824.4|825.5|824.9|825.5|824.9|824.9|824.3|21
1636685100000|2021-11-12 02:45:00|825.6|825|825.4|824.8|825.6|825|825.3|824.7|15
1636685400000|2021-11-12 02:50:00|825.6|825|825.5|824.9|826.5|825.9|825.5|824.9|68
1636685700000|2021-11-12 02:55:00|825.4|824.8|825.7|825.1|825.7|825.1|825.4|824.8|17
1636686000000|2021-11-12 03:00:00|825.5|824.9|825.7|825.1|826.2|825.6|825.4|824.8|17
1636686300000|2021-11-12 03:05:00|||||||||6
1636686600000|2021-11-12 03:10:00|825.6|825|824.8|824.2|825.6|825|824.7|824.1|39
1636686900000|2021-11-12 03:15:00|824.7|824.1|824.5|823.9|824.9|824.3|824.4|823.8|20
1636687200000|2021-11-12 03:20:00|824.4|823.8|824.4|823.8|824.7|824.1|824.2|823.6|16
1636687500000|2021-11-12 03:25:00|824.5|823.9|824.4|823.8|824.5|823.9|824.3|823.7|9
1636687800000|2021-11-12 03:30:00|824.3|823.7|824.4|823.8|824.4|823.8|823.9|823.3|22
1636688100000|2021-11-12 03:35:00|824.5|823.9|824.3|823.7|824.7|824.1|824.3|823.7|21
1636688400000|2021-11-12 03:40:00|824.2|823.6|824.1|823.5|824.2|823.6|823.9|823.3|6
1636688700000|2021-11-12 03:45:00|824.2|823.6|824.2|823.6|824.4|823.8|824.2|823.6|35
1636689000000|2021-11-12 03:50:00|824.3|823.7|825.2|824.6|825.2|824.6|824.3|823.7|28
1636689300000|2021-11-12 03:55:00|825.3|824.7|824.8|824.2|825.4|824.8|824.8|824.2|31
1636689600000|2021-11-12 04:00:00|824.7|824.1|825.3|824.7|825.7|825.1|824.5|823.9|18
1636689900000|2021-11-12 04:05:00|825.7|825.1|825.8|825.2|825.9|825.3|825.7|825.1|36
1636690200000|2021-11-12 04:10:00|825.7|825.1|826.2|825.6|826.3|825.7|825.7|825.1|23
1636690500000|2021-11-12 04:15:00|826.3|825.7|827|826.4|827.3|826.7|826.2|825.6|69
1636690800000|2021-11-12 04:20:00|827.2|826.6|826.9|826.3|827.2|826.6|826.7|826.1|8
1636691100000|2021-11-12 04:25:00|827|826.4|827.1|826.5|827.1|826.5|826.3|825.7|21
1636691400000|2021-11-12 04:30:00|827|826.4|828.2|827.6|828.2|827.6|827|826.4|83
1636691700000|2021-11-12 04:35:00|828.1|827.5|828.1|827.5|828.3|827.6|828|827.3|14
1636692000000|2021-11-12 04:40:00|828|827.4|827.7|827.1|828.1|827.5|827.7|827.1|15
1636692300000|2021-11-12 04:45:00|827.8|827.2|827.8|827.2|828.1|827.5|827.7|827.1|14
1636692600000|2021-11-12 04:50:00|827.7|827.1|827.5|826.9|827.7|827.1|827.5|826.9|6
1636692900000|2021-11-12 04:55:00|||||||||2
1636693200000|2021-11-12 05:00:00|827.6|827|828.4|827.8|828.5|827.9|827.5|826.9|39
1636693500000|2021-11-12 05:05:00|828.5|827.9|828.5|827.9|828.5|827.9|828|827.4|68
1636693800000|2021-11-12 05:10:00|828.6|828|828.4|827.8|828.8|828.2|828.4|827.8|21
1636694100000|2021-11-12 05:15:00|828.3|827.7|828.7|828.1|828.7|828.1|828.3|827.7|35
1636694400000|2021-11-12 05:20:00|828.6|828|829.1|828.5|829.2|828.6|828.6|828|19
1636694700000|2021-11-12 05:25:00|829.4|828.8|829|828.4|829.4|828.8|828.9|828.3|51
1636695000000|2021-11-12 05:30:00|828.9|828.3|829|828.4|829.2|828.6|828.6|828|30
1636695300000|2021-11-12 05:35:00|829.1|828.5|829.5|828.9|829.6|829|828.4|827.8|30
1636695600000|2021-11-12 05:40:00|829.3|828.7|829.5|828.9|829.6|829|829.2|828.6|9
1636695900000|2021-11-12 05:45:00|829.4|828.8|829|828.4|829.5|828.9|829|828.4|45
1636696200000|2021-11-12 05:50:00|829.1|828.5|829.2|828.6|829.2|828.6|829.1|828.5|11
1636696500000|2021-11-12 05:55:00|829.4|828.8|829.5|828.9|829.5|828.9|829.2|828.6|14
1636696800000|2021-11-12 06:00:00|829.2|828.6|828.6|828|829.2|828.6|828.5|827.9|21
1636697100000|2021-11-12 06:05:00|828.5|827.9|828.3|827.7|828.7|828.1|827.9|827.3|96
1636697400000|2021-11-12 06:10:00|828.5|827.9|828.2|827.6|828.7|828.1|828.2|827.6|3
1636697700000|2021-11-12 06:15:00|828.1|827.5|827.5|826.9|828.2|827.6|827.2|826.6|20
1636698000000|2021-11-12 06:20:00|827.4|826.8|827.7|827.1|828|827.4|827.2|826.6|22
1636698300000|2021-11-12 06:25:00|827.8|827.2|828.2|827.6|828.2|827.6|827.8|827.2|10
1636698600000|2021-11-12 06:30:00|828|827.4|827.4|826.8|828|827.4|827.2|826.6|20
1636698900000|2021-11-12 06:35:00|827.3|826.7|827.3|826.7|827.6|827|827.1|826.5|14
1636699200000|2021-11-12 06:40:00|827.2|826.6|828.6|828|828.6|828|827.2|826.6|42
1636699500000|2021-11-12 06:45:00|828.3|827.7|828.5|827.9|828.5|827.9|828.3|827.7|11
1636699800000|2021-11-12 06:50:00|828.6|828|828.1|827.5|828.6|828|828|827.4|19
1636700100000|2021-11-12 06:55:00|828.2|827.6|828|827.4|828.2|827.6|827.7|827.1|3
1636700400000|2021-11-12 07:00:00|828.1|827.5|828.1|827.5|828.2|827.6|828|827.4|7
1636700700000|2021-11-12 07:05:00|828|827.4|828.2|827.6|828.2|827.6|827.7|827.1|11
1636701000000|2021-11-12 07:10:00|828.4|827.8|827.7|827.1|828.6|828|827.7|827.1|22
1636701300000|2021-11-12 07:15:00|828|827.4|829.2|828.6|829.3|828.7|827.8|827.2|41
1636701600000|2021-11-12 07:20:00|829.4|828.8|828.2|827.6|829.4|828.8|828.2|827.6|37
1636701900000|2021-11-12 07:25:00|828.1|827.5|827.4|826.8|828.1|827.5|827.4|826.8|36
1636702200000|2021-11-12 07:30:00|827.3|826.7|827|826.4|827.5|826.9|827|826.4|17
1636702500000|2021-11-12 07:35:00|827.2|826.6|826.2|825.6|827.2|826.6|826|825.4|43
1636702800000|2021-11-12 07:40:00|826.3|825.7|826.5|825.9|826.7|826.1|826.2|825.6|23
1636703100000|2021-11-12 07:45:00|826.2|825.6|826.5|825.9|826.5|825.9|826.1|825.5|5
1636703400000|2021-11-12 07:50:00|826.2|825.6|826.5|825.9|827.4|826.8|826|825.4|28
1636703700000|2021-11-12 07:55:00|826.6|826|826.3|825.7|827|826.4|826.3|825.7|11
1636704000000|2021-11-12 08:00:00|826.2|825.6|826.3|825.7|827.1|826.5|826|825.4|56
1636704300000|2021-11-12 08:05:00|826.5|825.9|826|825.4|827.2|826.6|826|825.4|56
1636704600000|2021-11-12 08:10:00|825.8|825.2|826.7|826.1|827.5|826.9|825.7|825.1|78
1636704900000|2021-11-12 08:15:00|826.8|826.2|827.3|826.7|828.1|827.5|826.8|826.2|44
1636705200000|2021-11-12 08:20:00|827|826.4|827.5|826.9|827.5|826.9|826.3|825.7|48
1636705500000|2021-11-12 08:25:00|827.1|826.5|827.7|827.1|828.1|827.5|827.1|826.5|25
1636705800000|2021-11-12 08:30:00|827.6|827|828.2|827.6|828.2|827.6|827.4|826.8|30
1636706100000|2021-11-12 08:35:00|828.3|827.7|827.5|826.9|828.4|827.8|827.5|826.9|19
1636706400000|2021-11-12 08:40:00|827.6|827|827.7|827.1|827.7|827.1|827.6|827|14
1636706700000|2021-11-12 08:45:00|827.5|826.9|828|827.4|828|827.4|827.5|826.9|26
1636707000000|2021-11-12 08:50:00|828.2|827.6|829.2|828.6|829.3|828.7|828.2|827.6|55
1636707300000|2021-11-12 08:55:00|829|828.4|827.9|827.3|829.4|828.8|827.9|827.3|35
1636707600000|2021-11-12 09:00:00|827.7|827.1|826.5|825.9|828.5|827.9|826.5|825.9|81
1636707900000|2021-11-12 09:05:00|826.6|826|827.5|826.9|827.6|827|826.6|826|83
1636708200000|2021-11-12 09:10:00|827.3|826.7|827.2|826.6|828|827.4|826.7|826.1|44
1636708500000|2021-11-12 09:15:00|827.1|826.5|827.2|826.6|827.2|826.6|826.1|825.5|68
1636708800000|2021-11-12 09:20:00|826.8|826.2|827.7|827.1|828|827.4|826.6|826|48
1636709100000|2021-11-12 09:25:00|827.6|827|829|828.4|829|828.4|827.5|826.9|33
1636709400000|2021-11-12 09:30:00|828.8|828.2|829.1|828.5|829.1|828.5|828|827.4|44
1636709700000|2021-11-12 09:35:00|829|828.4|828.5|827.9|829.1|828.5|828.5|827.9|21
1636710000000|2021-11-12 09:40:00|828.6|828|828.2|827.6|828.6|828|828.1|827.5|25
1636710300000|2021-11-12 09:45:00|828|827.4|829.3|828.7|829.3|828.7|827.5|826.9|79
1636710600000|2021-11-12 09:50:00|829.2|828.6|829.8|829.2|830.3|829.7|828.6|828|144
1636710900000|2021-11-12 09:55:00|829.6|829|829.5|828.9|829.6|829|828.8|828.2|171
1636711200000|2021-11-12 10:00:00|829.4|828.8|827.7|827.1|829.5|828.9|827.7|827.1|24
1636711500000|2021-11-12 10:05:00|828|827.4|828|827.4|829|828.4|827.8|827.2|71
1636711800000|2021-11-12 10:10:00|827.9|827.3|829|828.4|829.2|828.6|827.8|827.2|58
1636712100000|2021-11-12 10:15:00|829.2|828.6|827.6|827|829.2|828.6|827.6|827|48
1636712400000|2021-11-12 10:20:00|827.5|826.9|827.8|827.2|828.5|827.9|827.3|826.7|86
1636712700000|2021-11-12 10:25:00|828.2|827.6|828.5|827.9|829|828.4|828.1|827.5|66
1636713000000|2021-11-12 10:30:00|828.2|827.6|826.2|825.6|828.4|827.8|826.1|825.5|99
1636713300000|2021-11-12 10:35:00|826.1|825.5|826.7|826.1|827.2|826.6|826.1|825.5|157
1636713600000|2021-11-12 10:40:00|826.6|826|825|824.4|826.7|826.1|824.9|824.3|116
1636713900000|2021-11-12 10:45:00|824.8|824.2|823.2|822.6|824.8|824.2|823.2|822.6|256
1636714200000|2021-11-12 10:50:00|823.3|822.7|823.9|823.3|824.2|823.6|822.8|822.2|139
1636714500000|2021-11-12 10:55:00|823.8|823.2|823.4|822.8|824.1|823.5|822.7|822.1|46
1636714800000|2021-11-12 11:00:00|823.7|823.1|823.6|823|823.9|823.3|822.6|822|96
1636715100000|2021-11-12 11:05:00|823.4|822.8|822.6|822|823.5|822.9|822.3|821.7|97
1636715400000|2021-11-12 11:10:00|822.9|822.3|822.5|821.9|822.9|822.3|821.6|821|100
1636715700000|2021-11-12 11:15:00|822.2|821.6|821.7|821.1|822.2|821.6|821.3|820.7|63
1636716000000|2021-11-12 11:20:00|821.6|821|821.5|820.9|822.2|821.6|821.1|820.5|69
1636716300000|2021-11-12 11:25:00|821.6|821|821.1|820.5|821.8|821.2|821.1|820.5|102
1636716600000|2021-11-12 11:30:00|821.7|821.1|821.2|820.6|821.8|821.2|821.2|820.6|41
1636716900000|2021-11-12 11:35:00|821.1|820.5|821.5|820.9|822|821.4|821.1|820.5|22
1636717200000|2021-11-12 11:40:00|821.7|821.1|821.5|820.9|821.7|821.1|821.2|820.6|52
1636717500000|2021-11-12 11:45:00|821.3|820.7|821.7|821.1|821.8|821.2|821.1|820.5|374
1636717800000|2021-11-12 11:50:00|822.1|821.5|823.2|822.6|823.3|822.7|822.1|821.5|113
1636718100000|2021-11-12 11:55:00|823.3|822.7|822.5|821.9|823.5|822.9|822.1|821.5|181
1636718400000|2021-11-12 12:00:00|823|822.4|821.2|820.6|823.3|822.7|821.1|820.5|66
1636718700000|2021-11-12 12:05:00|821.1|820.5|820.5|819.9|821.1|820.5|820.2|819.6|114
1636719000000|2021-11-12 12:10:00|820.6|820|819.9|819.3|821|820.4|819.8|819.2|42
1636719300000|2021-11-12 12:15:00|819.8|819.2|819.1|818.5|820|819.4|818.6|818|232
1636719600000|2021-11-12 12:20:00|819|818.4|820|819.4|820.1|819.5|818.7|818.1|77
1636719900000|2021-11-12 12:25:00|820.1|819.5|820.2|819.6|820.7|820.1|820|819.4|71
1636720200000|2021-11-12 12:30:00|820|819.4|820.9|820.3|820.9|820.3|819.7|819.1|87
1636720500000|2021-11-12 12:35:00|820.7|820.1|820.7|820.1|820.9|820.3|820.5|819.9|31
1636720800000|2021-11-12 12:40:00|820.6|820|820.4|819.8|820.9|820.3|820.4|819.8|152
1636721100000|2021-11-12 12:45:00|820.5|819.9|820.6|820|820.9|820.3|820.5|819.9|104
1636721400000|2021-11-12 12:50:00|820.9|820.3|821.9|821.3|822|821.4|820.6|820|129
1636721700000|2021-11-12 12:55:00|822|821.4|821.9|821.3|822.6|822|821.9|821.3|83
1636722000000|2021-11-12 13:00:00|822|821.4|821.2|820.6|822|821.4|821|820.4|100
1636722300000|2021-11-12 13:05:00|821.1|820.5|822.2|821.6|822.4|821.8|821.1|820.5|90
1636722600000|2021-11-12 13:10:00|822.5|821.9|822.2|821.6|822.5|821.9|821.4|820.8|86
1636722900000|2021-11-12 13:15:00|822.1|821.5|821.9|821.3|822.1|821.5|821.2|820.6|49
1636723200000|2021-11-12 13:20:00|822|821.4|821.4|820.8|822.1|821.5|821.2|820.6|67
1636723500000|2021-11-12 13:25:00|821.5|820.9|821.3|820.7|821.9|821.3|821.2|820.6|19
1636723800000|2021-11-12 13:30:00|821.5|820.9|821|820.4|821.5|820.9|820.9|820.3|71
1636724100000|2021-11-12 13:35:00|821.1|820.5|821.7|821.1|821.7|821.1|821|820.4|60
1636724400000|2021-11-12 13:40:00|821.6|821|821.5|820.9|821.7|821.1|820.3|819.7|266
1636727400000|2021-11-12 14:30:00|821|820.4|816.4|815.8|822.1|821.5|815.6|815|1984
1636727700000|2021-11-12 14:35:00|816.5|815.9|817.1|816.5|818.7|818.1|815.6|815|955
1636728000000|2021-11-12 14:40:00|817.4|816.8|818.6|818|818.6|818|816.6|816|740
1636728300000|2021-11-12 14:45:00|818.4|817.8|818.6|818|819.2|818.6|817.2|816.6|481
1636728600000|2021-11-12 14:50:00|818.7|818.1|820.1|819.5|820.1|819.5|817.9|817.3|325
1636728900000|2021-11-12 14:55:00|820|819.4|819|818.4|820.1|819.5|818.6|818|686
1636729200000|2021-11-12 15:00:00|818.9|818.3|821|820.4|821.8|821.2|818.5|817.9|948
1636729500000|2021-11-12 15:05:00|821.1|820.5|821.5|820.9|821.9|821.3|820.1|819.5|510
1636729800000|2021-11-12 15:10:00|821.4|820.8|821.4|820.8|822.1|821.5|821.1|820.5|331
1636730100000|2021-11-12 15:15:00|821.5|820.9|823.2|822.6|823.2|822.6|821.1|820.5|472
1636730400000|2021-11-12 15:20:00|823.1|822.5|825|824.4|825.3|824.7|822.6|822|572
1636730700000|2021-11-12 15:25:00|825.1|824.5|827.7|827.1|827.7|827.1|824.8|824.2|904
1636731000000|2021-11-12 15:30:00|827.8|827.2|827.8|827.2|827.9|827.3|827.3|826.7|425
1636731300000|2021-11-12 15:35:00|827.6|827|824.1|823.5|827.6|827|823.9|823.3|851
1636731600000|2021-11-12 15:40:00|824.3|823.7|824.1|823.5|824.6|824|823.9|823.3|394
1636731900000|2021-11-12 15:45:00|824|823.4|822.5|821.9|824.2|823.6|822.4|821.8|341
1636732200000|2021-11-12 15:50:00|822.6|822|823.5|822.9|823.9|823.3|822.6|822|347
1636732500000|2021-11-12 15:55:00|823.4|822.8|821.4|820.8|823.6|823|821.3|820.7|479
1636732800000|2021-11-12 16:00:00|821.5|820.9|822.9|822.3|823.9|823.3|821.5|820.9|693
1636733100000|2021-11-12 16:05:00|822.8|822.2|824|823.4|824.1|823.5|822.2|821.6|540
1636733400000|2021-11-12 16:10:00|823.9|823.3|822.9|822.3|824.1|823.5|822.9|822.3|279
1636733700000|2021-11-12 16:15:00|823|822.4|821.6|821|823|822.4|821.4|820.8|311
1636734000000|2021-11-12 16:20:00|821.4|820.8|821.4|820.8|821.9|821.3|820.7|820.1|268
1636734300000|2021-11-12 16:25:00|821.2|820.6|821.6|821|821.6|821|820.4|819.8|337
1636734600000|2021-11-12 16:30:00|821.3|820.7|821.7|821.1|821.7|821.1|821.1|820.5|286
1636734900000|2021-11-12 16:35:00|821.9|821.3|829.1|828.5|829.2|828.6|821.9|821.3|1241
1636735200000|2021-11-12 16:40:00|828.8|828.2|829.9|829.3|831.7|831.1|828.6|828|929
1636735500000|2021-11-12 16:45:00|829.8|829.2|832.5|831.9|833.3|832.7|829.7|829.1|710
1636735800000|2021-11-12 16:50:00|832.4|831.8|831.1|830.5|833.3|832.7|830.7|830.1|768
1636736100000|2021-11-12 16:55:00|831|830.4|832.2|831.6|832.4|831.8|830.4|829.8|491
1636736400000|2021-11-12 17:00:00|831.9|831.3|835.1|834.5|836.2|835.6|831.9|831.3|652
1636736700000|2021-11-12 17:05:00|835|834.4|833.4|832.8|836.2|835.6|832.8|832.2|919
1636737000000|2021-11-12 17:10:00|833.5|832.9|833.9|833.3|836|835.4|833.2|832.6|518
1636737300000|2021-11-12 17:15:00|833.8|833.2|831.4|830.8|834|833.4|830.9|830.3|748
1636737600000|2021-11-12 17:20:00|831.8|831.2|831|830.4|832.3|831.7|830.5|829.9|377
1636737900000|2021-11-12 17:25:00|831.3|830.7|831.2|830.6|831.7|831.1|830.3|829.7|513
1636738200000|2021-11-12 17:30:00|831.1|830.5|831.2|830.6|831.7|831.1|830.7|830.1|250
1636738500000|2021-11-12 17:35:00|831.3|830.7|830.3|829.7|831.7|831.1|830.3|829.7|416
1636738800000|2021-11-12 17:40:00|830.4|829.8|829.9|829.3|831.3|830.7|829.7|829.1|419
1636739100000|2021-11-12 17:45:00|830.1|829.5|830.2|829.6|830.6|830|829.6|829|308
1636739400000|2021-11-12 17:50:00|830.3|829.7|830.2|829.6|830.5|829.9|829.2|828.6|300
1636739700000|2021-11-12 17:55:00|830.3|829.7|830.2|829.6|831|830.4|829.9|829.3|370
1636740000000|2021-11-12 18:00:00|830.3|829.7|829.7|829.1|830.8|830.2|829.3|828.7|183
1636740300000|2021-11-12 18:05:00|829.6|829|832.2|831.6|833.2|832.6|829.3|828.7|1048
1636740600000|2021-11-12 18:10:00|832.4|831.8|832.5|831.9|833|832.4|832|831.4|295
1636740900000|2021-11-12 18:15:00|832.6|832|831.9|831.3|832.9|832.3|831.7|831.1|351
1636741200000|2021-11-12 18:20:00|832|831.4|831.5|830.9|832.1|831.5|831|830.4|461
1636741500000|2021-11-12 18:25:00|831.4|830.8|829.7|829.1|831.4|830.8|829.7|829.1|340
1636741800000|2021-11-12 18:30:00|829.9|829.3|829|828.4|830|829.4|828.7|828.1|468
1636742100000|2021-11-12 18:35:00|829.1|828.5|829.5|828.9|829.7|829.1|828.8|828.2|338
1636742400000|2021-11-12 18:40:00|829.6|829|829.3|828.7|829.6|829|828.7|828.1|271
1636742700000|2021-11-12 18:45:00|829.2|828.6|827.9|827.3|829.3|828.7|827.9|827.3|683
1636743000000|2021-11-12 18:50:00|828|827.4|827.8|827.2|828.4|827.8|827.8|827.2|667
1636743300000|2021-11-12 18:55:00|827.9|827.3|827.8|827.2|828.2|827.6|827.6|827|452
1636743600000|2021-11-12 19:00:00|827.9|827.3|828.4|827.8|828.9|828.3|827.8|827.2|342
1636743900000|2021-11-12 19:05:00|828.2|827.6|826.5|825.9|828.2|827.6|826.4|825.8|581
1636744200000|2021-11-12 19:10:00|826.6|826|826.9|826.3|827.8|827.2|825.9|825.3|1503
1636744500000|2021-11-12 19:15:00|826.7|826.1|827|826.4|827.9|827.3|826.4|825.8|402
1636938000000|2021-11-15 01:00:00|829.8|829.2|828.3|827.7|830.4|829.8|827.5|826.9|445
1636938300000|2021-11-15 01:05:00|828.6|828|831.2|830.6|831.4|830.8|827.8|827.2|187
1636938600000|2021-11-15 01:10:00|831.1|830.5|829.3|828.7|831.1|830.5|829.3|828.7|59
1636938900000|2021-11-15 01:15:00|829.2|828.6|827.7|827.1|829.3|828.7|827.6|827|109
1636939200000|2021-11-15 01:20:00|827.6|827|826.6|826|827.8|827.2|825.7|825.1|180
1636939500000|2021-11-15 01:25:00|826.4|825.8|827.1|826.5|827.6|827|826.3|825.7|34
1636939800000|2021-11-15 01:30:00|826.9|826.3|827.4|826.8|827.6|827|826.8|826.2|30
1636940100000|2021-11-15 01:35:00|827.3|826.7|827.5|826.9|827.6|827|827.3|826.7|5
1636940400000|2021-11-15 01:40:00|827.4|826.8|826.7|826.1|827.4|826.8|826.7|826.1|4
1636940700000|2021-11-15 01:45:00|826.6|826|826.3|825.7|826.6|826|826.2|825.6|20
1636941000000|2021-11-15 01:50:00|826.2|825.6|826.4|825.8|826.4|825.8|826.1|825.5|17
1636941300000|2021-11-15 01:55:00|826.1|825.5|825.9|825.3|826.3|825.7|825.9|825.3|27
1636941600000|2021-11-15 02:00:00|825.8|825.2|826.1|825.5|826.3|825.7|825.8|825.2|16
1636941900000|2021-11-15 02:05:00|826.2|825.6|826.6|826|826.7|826.1|826.2|825.6|6
1636942200000|2021-11-15 02:10:00|826.7|826.1|826.6|826|826.7|826.1|826.6|826|4
1636942500000|2021-11-15 02:15:00|826.8|826.2|826.8|826.2|826.9|826.3|826.7|826.1|11
1636942800000|2021-11-15 02:20:00|826.7|826.1|826.7|826.1|827.3|826.7|826.4|825.8|138
1636943100000|2021-11-15 02:25:00|826.6|826|826.3|825.7|826.7|826.1|825.3|824.7|146
1636943400000|2021-11-15 02:30:00|826.6|826|826.6|826|827.1|826.5|826.6|826|17
1636943700000|2021-11-15 02:35:00|826.7|826.1|826.7|826.1|826.7|826.1|826.3|825.7|13
1636944000000|2021-11-15 02:40:00|826.6|826|826.7|826.1|826.8|826.2|826.4|825.8|3
1636944300000|2021-11-15 02:45:00|826.6|826|826.8|826.2|826.8|826.2|826.6|826|2
1636944600000|2021-11-15 02:50:00|827.1|826.5|826.8|826.2|827.1|826.5|826.8|826.2|3
1636944900000|2021-11-15 02:55:00|826.7|826.1|826.3|825.7|826.7|826.1|825.9|825.3|20
1636945200000|2021-11-15 03:00:00|826.2|825.6|826.6|826|826.6|826|826.1|825.5|7
1636945500000|2021-11-15 03:05:00|826.4|825.8|826.1|825.5|826.6|826|826.1|825.5|5
1636945800000|2021-11-15 03:10:00|825.9|825.3|825.8|825.2|826.1|825.5|825.6|825|13
1636946100000|2021-11-15 03:15:00|825.7|825.1|826.5|825.9|826.5|825.9|825.6|825|21
1636946400000|2021-11-15 03:20:00|826.6|826|826.3|825.7|827|826.4|826.3|825.7|52
1636946700000|2021-11-15 03:25:00|826.6|826|826.6|826|826.6|826|826.4|825.8|9
1636947000000|2021-11-15 03:30:00|||||||||4
1636947300000|2021-11-15 03:35:00|||||||||2
1636947600000|2021-11-15 03:40:00|826.7|826.1|827.3|826.7|827.3|826.7|826.7|826.1|18
1636947900000|2021-11-15 03:45:00|827.2|826.6|827.3|826.7|827.7|827.1|827.2|826.6|17
1636948200000|2021-11-15 03:50:00|827.1|826.5|827.8|827.2|827.8|827.2|827.1|826.5|11
1636948500000|2021-11-15 03:55:00|827.7|827.1|827.3|826.7|827.7|827.1|827.2|826.6|27
1636948800000|2021-11-15 04:00:00|827.1|826.5|827.3|826.7|827.3|826.7|827.1|826.5|19
1636949100000|2021-11-15 04:05:00|827.2|826.6|826.6|826|827.2|826.6|826.5|825.9|32
1636949400000|2021-11-15 04:10:00|826.4|825.8|826.4|825.8|826.4|825.8|826.4|825.8|2
1636949700000|2021-11-15 04:15:00|826.3|825.7|826.1|825.5|826.3|825.7|825.8|825.2|20
1636950000000|2021-11-15 04:20:00|826.2|825.6|826.1|825.5|826.3|825.7|826.1|825.5|5
1636950300000|2021-11-15 04:25:00|825.9|825.3|825.6|825|825.9|825.3|825.6|825|15
1636950600000|2021-11-15 04:30:00|825.7|825.1|825.9|825.3|825.9|825.3|825.7|825.1|3
1636950900000|2021-11-15 04:35:00|||||||||3
1636951200000|2021-11-15 04:40:00|826.2|825.6|827.1|826.5|827.6|827|826.2|825.6|43
1636951500000|2021-11-15 04:45:00|827|826.4|828.6|828|828.6|828|826.8|826.2|41
1636951800000|2021-11-15 04:50:00|828.8|828.2|828.8|828.2|829.5|828.9|828.8|828.2|48
1636952100000|2021-11-15 04:55:00|829.2|828.6|830.3|829.7|830.7|830.1|829.2|828.6|36
1636952400000|2021-11-15 05:00:00|830.2|829.6|829.6|829|830.3|829.7|829.6|829|26
1636952700000|2021-11-15 05:05:00|829.8|829.2|829|828.4|830.1|829.5|829|828.4|37
1636953000000|2021-11-15 05:10:00|828.8|828.2|828.3|827.7|828.8|828.2|828.2|827.6|23
1636953300000|2021-11-15 05:15:00|828.6|828|828.8|828.2|829.1|828.5|828.5|827.9|42
1636953600000|2021-11-15 05:20:00|828.7|828.1|828.8|828.2|828.8|828.2|828.5|827.9|14
1636953900000|2021-11-15 05:25:00|828.7|828.1|828.5|827.9|828.7|828.1|828.5|827.9|3
1636954200000|2021-11-15 05:30:00|828.3|827.7|828.2|827.6|828.6|827.7|827.3|826.7|58
1636954500000|2021-11-15 05:35:00|828.3|827.7|828.2|827.6|828.6|827.7|827.6|826.6|99
1636954800000|2021-11-15 05:40:00|828.3|827.7|828|827|828.4|827.7|827.6|827|15
1636955100000|2021-11-15 05:45:00|827.9|827.3|827.7|827.1|827.9|827.3|827.3|826.7|53
1636955400000|2021-11-15 05:50:00|827.5|826.9|827.4|826.8|827.6|826.9|827.1|826.4|9
1636955700000|2021-11-15 05:55:00|827.3|826.7|828.5|827.9|828.5|827.9|827.3|826.7|18
1636956000000|2021-11-15 06:00:00|828.7|828.1|829.1|828.5|829.1|828.5|828.6|828|6
1636956300000|2021-11-15 06:05:00|829.3|828.7|829.1|828.5|829.4|828.8|829.1|828.5|12
1636956600000|2021-11-15 06:10:00|829.3|828.7|828.8|828.2|829.3|828.7|828.6|828|17
1636956900000|2021-11-15 06:15:00|829.1|828.5|828.8|828.2|829.2|828.6|828.8|828.2|16
1636957200000|2021-11-15 06:20:00|828.9|828.3|828.9|828.3|829.1|828.5|828.6|828|17
1636957500000|2021-11-15 06:25:00|829.1|828.5|828.7|828.1|829.1|828.5|828.7|828.1|5
1636957800000|2021-11-15 06:30:00|828.8|828.2|828.2|827.6|828.8|828.2|828.1|827.5|10
1636958100000|2021-11-15 06:35:00|827.8|827.2|828.3|827.7|828.8|828.2|827.6|827|29
1636958400000|2021-11-15 06:40:00|828.1|827.5|828.8|828.2|828.8|828.2|828.1|827.5|7
1636958700000|2021-11-15 06:45:00|828.7|828.1|828.6|828|828.7|828.1|828.6|828|0
1636959000000|2021-11-15 06:50:00|828.8|828.2|829|828.4|829.7|829.1|828.8|828.2|34
1636959300000|2021-11-15 06:55:00|829.1|828.5|828.6|828|829.2|828.6|828.6|828|5
1636959600000|2021-11-15 07:00:00|828.7|828.1|829|828.4|829.1|828.5|828.1|827.5|18
1636959900000|2021-11-15 07:05:00|829.1|828.5|828.6|828|829.1|828.5|828.3|827.7|10
1636960200000|2021-11-15 07:10:00|828.5|827.9|828|827.4|828.6|828|828|827.4|13
1636960500000|2021-11-15 07:15:00|828.1|827.5|827.1|826.5|828.1|827.5|827.1|826.5|29
1636960800000|2021-11-15 07:20:00|827.2|826.6|828.1|827.5|828.1|827.5|827.2|826.6|9
1636961100000|2021-11-15 07:25:00|828|827.4|827.8|827.2|828.1|827.5|827.7|827.1|5
1636961400000|2021-11-15 07:30:00|828|827.4|828.2|827.6|828.3|827.7|827.7|827.1|7
1636961700000|2021-11-15 07:35:00|828.4|827.8|829.1|828.5|829.5|828.9|828.4|827.8|20
1636962000000|2021-11-15 07:40:00|829|828.4|829.3|828.7|829.3|828.7|828.6|828|10
1636962300000|2021-11-15 07:45:00|829.5|828.9|828.7|828.1|829.6|829|828.6|828|17
1636962600000|2021-11-15 07:50:00|828.8|828.2|829.6|829|829.6|829|828.8|828.2|9
1636962900000|2021-11-15 07:55:00|829.7|829.1|829.5|828.9|829.7|829.1|829.1|828.5|7
1636963200000|2021-11-15 08:00:00|829.6|829|831.3|830.7|831.3|830.7|829.6|829|44
1636963500000|2021-11-15 08:05:00|830.5|829.9|830.7|830.1|830.9|830.3|830.2|829.6|24
1636963800000|2021-11-15 08:10:00|830|829.4|832.6|832|832.7|832.1|829.8|829.2|593
1636964100000|2021-11-15 08:15:00|832.7|832.1|833.2|832.6|833.4|832.8|832.2|831.6|79
1636964400000|2021-11-15 08:20:00|833.4|832.8|833|832.4|833.5|832.9|833|832.4|44
1636964700000|2021-11-15 08:25:00|832.5|831.9|832.6|832|833.1|832.5|832.5|831.9|31
1636965000000|2021-11-15 08:30:00|832.7|832.1|832.6|832|833.1|832.5|832.2|831.6|17
1636965300000|2021-11-15 08:35:00|832.4|831.8|832|831.4|832.7|832.1|832|831.4|19
1636965600000|2021-11-15 08:40:00|832.1|831.5|833|832.4|833|832.4|831.7|831.1|62
1636965900000|2021-11-15 08:45:00|832.7|832.1|832.9|832.3|832.9|832.3|832.3|831.7|30
1636966200000|2021-11-15 08:50:00|832.8|832.2|832.4|831.8|833.1|832.5|832.3|831.7|29
1636966500000|2021-11-15 08:55:00|832.3|831.7|831.9|831.3|832.5|831.9|831.8|831.2|26
1636966800000|2021-11-15 09:00:00|832|831.4|830.8|830.2|832|831.4|830.1|829.5|105
1636967100000|2021-11-15 09:05:00|830.9|830.3|829.7|829.1|831.1|830.5|829.2|828.6|175
1636967400000|2021-11-15 09:10:00|829.5|828.9|829.1|828.5|829.6|829|828.5|827.9|35
1636967700000|2021-11-15 09:15:00|829.4|828.8|830.5|829.9|830.6|830|829.3|828.7|29
1636968000000|2021-11-15 09:20:00|830.6|830|830.9|830.3|831|830.4|830.5|829.9|22
1636968300000|2021-11-15 09:25:00|831|830.4|831.1|830.5|831.1|830.5|830.7|830.1|15
1636968600000|2021-11-15 09:30:00|831|830.4|829|828.4|831|830.4|828.7|828.1|211
1636968900000|2021-11-15 09:35:00|828.9|828.3|829.6|829|829.9|829.3|828.9|828.3|15
1636969200000|2021-11-15 09:40:00|829.7|829.1|830.1|829.5|830.1|829.5|829.5|828.9|27
1636969500000|2021-11-15 09:45:00|830|829.4|829.1|828.5|830|829.4|827.9|827.3|148
1636969800000|2021-11-15 09:50:00|829.6|829|829.2|828.6|830.1|829.5|828.9|828.3|50
1636970100000|2021-11-15 09:55:00|829.4|828.8|829|828.4|829.4|828.8|828|827.4|58
1636970400000|2021-11-15 10:00:00|828.8|828.2|828.7|828.1|828.8|828.2|827.7|827.1|73
1636970700000|2021-11-15 10:05:00|828.8|828.2|830|829.4|831.1|830.5|828.8|828.2|44
1636971000000|2021-11-15 10:10:00|829.9|829.3|829.7|829.1|830.1|829.5|829.3|828.7|23
1636971300000|2021-11-15 10:15:00|830|829.4|829.6|829|830.2|829.6|829.3|828.7|84
1636971600000|2021-11-15 10:20:00|829.8|829.2|829.9|829.3|830.2|829.6|829.5|828.9|88
1636971900000|2021-11-15 10:25:00|829.8|829.2|830.1|829.5|830.1|829.5|829.6|829|18
1636972200000|2021-11-15 10:30:00|830|829.4|830.6|830|831|830.4|829.5|828.9|68
1636972500000|2021-11-15 10:35:00|830.7|830.1|830.6|830|831|830.4|830.5|829.9|16
1636972800000|2021-11-15 10:40:00|830.5|829.9|830.3|829.7|830.5|829.9|830|829.4|29
1636973100000|2021-11-15 10:45:00|830.1|829.5|830.5|829.9|830.6|830|830.1|829.5|23
1636973400000|2021-11-15 10:50:00|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|0
1636973700000|2021-11-15 10:55:00|830.6|830|830|829.4|830.7|830.1|830|829.4|30
1636974000000|2021-11-15 11:00:00|829.9|829.3|830.3|829.7|830.5|829.9|829.5|828.9|34
1636974300000|2021-11-15 11:05:00|830.6|830|829.6|829|830.7|830.1|829.6|829|47
1636974600000|2021-11-15 11:10:00|829.5|828.9|829.1|828.5|829.5|828.9|828|827.4|61
1636974900000|2021-11-15 11:15:00|828.9|828.3|829|828.4|829.4|828.8|828.8|828.2|41
1636975200000|2021-11-15 11:20:00|829.1|828.5|828.7|828.1|829.1|828.5|828.2|827.6|50
1636975500000|2021-11-15 11:25:00|828.5|827.9|829.5|828.9|829.5|828.9|828.5|827.9|31
1636975800000|2021-11-15 11:30:00|829.3|828.7|829.6|829|829.6|829|829|828.4|96
1636976100000|2021-11-15 11:35:00|829.2|828.6|829.2|828.6|829.7|829.1|829.2|828.6|79
1636976400000|2021-11-15 11:40:00|829.3|828.7|830.8|830.2|831.4|830.8|829.3|828.7|65
1636976700000|2021-11-15 11:45:00|830.7|830.1|830.1|829.5|831.1|830.5|830.1|829.5|35
1636977000000|2021-11-15 11:50:00|830.3|829.7|831.2|830.6|831.3|830.7|830.2|829.6|46
1636977300000|2021-11-15 11:55:00|831.1|830.5|831.8|831.2|832.2|831.6|831.1|830.5|80
1636977600000|2021-11-15 12:00:00|832.1|831.5|831.3|830.7|832.1|831.5|831.2|830.6|43
1636977900000|2021-11-15 12:05:00|831.2|830.6|831.3|830.7|831.3|830.7|831|830.4|23
1636978200000|2021-11-15 12:10:00|831.4|830.8|831.3|830.7|832.1|831.5|830.7|830.1|64
1636978500000|2021-11-15 12:15:00|831.1|830.5|831.3|830.7|832.1|831.5|831.1|830.5|81
1636978800000|2021-11-15 12:20:00|831.1|830.5|829.2|828.6|831.3|830.7|828.9|828.3|83
1636979100000|2021-11-15 12:25:00|829.1|828.5|828.4|827.8|829.1|828.5|827.9|827.3|128
1636979400000|2021-11-15 12:30:00|828.3|827.7|828.6|828|829.6|829|828.1|827.5|61
1636979700000|2021-11-15 12:35:00|828.7|828.1|828.6|828|828.8|828.2|828.2|827.6|30
1636980000000|2021-11-15 12:40:00|828.8|828.2|829.2|828.6|829.6|829|828.8|828.2|42
1636980300000|2021-11-15 12:45:00|829.3|828.7|830.6|830|830.6|830|829.3|828.7|25
1636980600000|2021-11-15 12:50:00|830.5|829.9|831.3|830.7|831.3|830.7|830.3|829.7|29
1636980900000|2021-11-15 12:55:00|831.1|830.5|830.2|829.6|831.2|830.6|830.2|829.6|337
1636981200000|2021-11-15 13:00:00|830.1|829.5|829.4|828.8|830.1|829.5|829|828.4|1016
1636981500000|2021-11-15 13:05:00|829.1|828.5|828.7|828.1|829.1|828.5|828.5|827.9|153
1636981800000|2021-11-15 13:10:00|828.6|828|828.6|828|828.8|828.2|828|827.4|80
1636982100000|2021-11-15 13:15:00|828.7|828.1|828.6|828|828.7|828.1|828.1|827.5|99
1636982400000|2021-11-15 13:20:00|828.7|828.1|829|828.4|829.8|829.2|828.3|827.7|158
1636982700000|2021-11-15 13:25:00|828.9|828.3|828.4|827.8|829.7|829.1|828|827.4|124
1636983000000|2021-11-15 13:30:00|828.5|827.9|828.4|827.8|828.7|828.1|828|827.4|90
1636983300000|2021-11-15 13:35:00|828.5|827.9|828.7|828.1|828.9|828.3|828|827.4|93
1636983600000|2021-11-15 13:40:00|828.5|827.9|828.3|827.7|828.6|828|828|827.4|118
1636986600000|2021-11-15 14:30:00|829.3|828.7|828.8|828.2|831.3|830.7|824.9|824.3|1945
1636986900000|2021-11-15 14:35:00|828.5|827.9|832.3|831.7|832.8|832.2|828|827.4|552
1636987200000|2021-11-15 14:40:00|832.2|831.6|833.5|832.9|833.5|832.9|831|830.4|463
1636987500000|2021-11-15 14:45:00|833.4|832.8|835|834.4|835.3|834.7|833.4|832.8|822
1636987800000|2021-11-15 14:50:00|834.9|834.3|833.1|832.5|834.9|834.3|832.8|832.2|633
1636988100000|2021-11-15 14:55:00|833|832.4|830|829.4|833.5|832.9|829.7|829.1|1046
1636988400000|2021-11-15 15:00:00|830.3|829.7|829.4|828.8|831|830.4|828.4|827.8|569
1636988700000|2021-11-15 15:05:00|829.5|828.9|827.9|827.3|829.8|829.2|827.6|827|471
1636989000000|2021-11-15 15:10:00|828|827.4|824.8|824.2|828.7|828.1|824.5|823.9|741
1636989300000|2021-11-15 15:15:00|824.9|824.3|825|824.4|826.1|825.5|823.7|823.1|644
1636989600000|2021-11-15 15:20:00|825.2|824.6|825.9|825.3|826.8|826.2|824.2|823.6|432
1636989900000|2021-11-15 15:25:00|826|825.4|828.6|828|828.7|828.1|826|825.4|671
1636990200000|2021-11-15 15:30:00|828.7|828.1|828.9|828.3|830.1|829.5|828.1|827.5|330
1636990500000|2021-11-15 15:35:00|829.1|828.5|829.1|828.5|829.9|829.3|827.7|827.1|239
1636990800000|2021-11-15 15:40:00|829.2|828.6|829.2|828.6|829.7|829.1|828.3|827.7|180
1636991100000|2021-11-15 15:45:00|829.6|829|827.2|826.6|829.8|829.2|826.3|825.7|425
1636991400000|2021-11-15 15:50:00|827.3|826.7|825.4|824.8|827.3|826.7|824.8|824.2|1046
1636991700000|2021-11-15 15:55:00|825.3|824.7|824.3|823.7|825.6|825|823.8|823.2|310
1636992000000|2021-11-15 16:00:00|824.6|824|823.6|823|825.4|824.8|823.2|822.6|268
1636992300000|2021-11-15 16:05:00|823.7|823.1|825.8|825.2|826.3|825.7|823.7|823.1|372
1636992600000|2021-11-15 16:10:00|826|825.4|826.6|826|827.3|826.7|825.8|825.2|238
1636992900000|2021-11-15 16:15:00|826.8|826.2|829.4|828.8|829.4|828.8|826.8|826.2|307
1636993200000|2021-11-15 16:20:00|829.5|828.9|829.6|829|831|830.4|829.3|828.7|340
1636993500000|2021-11-15 16:25:00|829.7|829.1|829.9|829.3|831|830.4|829.6|829|537
1636993800000|2021-11-15 16:30:00|829.8|829.2|828.7|828.1|830|829.4|828.1|827.5|318
1636994100000|2021-11-15 16:35:00|828.6|828|831|830.4|831.1|830.5|828.6|828|269
1636994400000|2021-11-15 16:40:00|830.9|830.3|830.8|830.2|831.1|830.5|829.6|829|379
1636994700000|2021-11-15 16:45:00|830.7|830.1|831|830.4|831.2|830.6|829.6|829|327
1636995000000|2021-11-15 16:50:00|831.1|830.5|833.6|833|833.6|833|831.1|830.5|604
1636995300000|2021-11-15 16:55:00|833.7|833.1|835.1|834.5|835.4|834.8|833.3|832.7|738
1636995600000|2021-11-15 17:00:00|835.2|834.6|836.4|835.8|836.6|836|834.9|834.3|691
1636995900000|2021-11-15 17:05:00|836.5|835.9|836.4|835.8|839.1|838.5|835.8|835.2|1202
1636996200000|2021-11-15 17:10:00|836.3|835.7|833.8|833.2|836.3|835.7|833.6|833|690
1636996500000|2021-11-15 17:15:00|833.6|833|833.6|833|834.6|834|833.3|832.7|507
1636996800000|2021-11-15 17:20:00|833.8|833.2|832.6|832|834.6|834|832.5|831.9|367
1636997100000|2021-11-15 17:25:00|832.7|832.1|832.6|832|833.5|832.9|832.1|831.5|317
1636997400000|2021-11-15 17:30:00|832.5|831.9|832.1|831.5|832.8|832.2|831.7|831.1|269
1636997700000|2021-11-15 17:35:00|832.2|831.6|833.3|832.7|833.8|833.2|831.8|831.2|672
1636998000000|2021-11-15 17:40:00|833.4|832.8|833.7|833.1|834.1|833.5|833.1|832.5|198
1636998300000|2021-11-15 17:45:00|833.8|833.2|832.5|831.9|833.8|833.2|831.8|831.2|308
1636998600000|2021-11-15 17:50:00|832.6|832|831.8|831.2|832.6|832|831.7|831.1|356
1636998900000|2021-11-15 17:55:00|831.9|831.3|831.3|830.7|832.3|831.7|830.9|830.3|287
1636999200000|2021-11-15 18:00:00|831.6|831|830.3|829.7|832.1|831.5|830|829.4|298
1636999500000|2021-11-15 18:05:00|830.2|829.6|830.8|830.2|831.1|830.5|830.2|829.6|147
1636999800000|2021-11-15 18:10:00|830.9|830.3|831.9|831.3|831.9|831.3|830.6|830|131
1637000100000|2021-11-15 18:15:00|831.6|831|830.5|829.9|831.7|831.1|830.4|829.8|149
1637000400000|2021-11-15 18:20:00|830.6|830|830.8|830.2|831.1|830.5|830.5|829.9|72
1637000700000|2021-11-15 18:25:00|830.9|830.3|830.9|830.3|831.4|830.8|830.1|829.5|132
1637001000000|2021-11-15 18:30:00|830.8|830.2|830.7|830.1|831.3|830.7|830.6|830|122
1637001300000|2021-11-15 18:35:00|830.6|830|831.3|830.7|831.5|830.9|830.6|830|147
1637001600000|2021-11-15 18:40:00|831.2|830.6|831.2|830.6|831.4|830.8|830.3|829.7|159
1637001900000|2021-11-15 18:45:00|831.1|830.5|830.6|830|831.3|830.7|830.6|830|86
1637002200000|2021-11-15 18:50:00|830.7|830.1|831|830.4|831.5|830.9|830.6|830|204
1637002500000|2021-11-15 18:55:00|830.9|830.3|830.9|830.3|831.2|830.6|830.6|830|99
1637002800000|2021-11-15 19:00:00|831|830.4|833.6|833|834.9|834.3|830.8|830.2|587
1637003100000|2021-11-15 19:05:00|833.9|833.3|834.6|834|834.6|834|833.1|832.5|805
1637003400000|2021-11-15 19:10:00|834.5|833.9|835.9|835.3|835.9|835.3|834.4|833.8|1198
1637003700000|2021-11-15 19:15:00|836.2|835.6|836.5|835.9|836.6|836|835.4|834.8|747
1637024400000|2021-11-16 01:00:00|836.2|835.6|834.1|833.5|836.5|835.9|833.6|833|181
1637024700000|2021-11-16 01:05:00|834.3|833.7|833.8|833.2|835.1|834.5|833.8|833.2|407
1637025000000|2021-11-16 01:10:00|834|833.4|834.6|834|834.7|834.1|834|833.4|57
1637025300000|2021-11-16 01:15:00|834.8|834.2|836.1|835.5|836.3|835.7|834.6|834|62
1637025600000|2021-11-16 01:20:00|836.2|835.6|835.5|834.9|836.5|835.9|835.3|834.7|63
1637025900000|2021-11-16 01:25:00|835.6|835|835.3|834.7|835.6|835|834.5|833.9|55
1637026200000|2021-11-16 01:30:00|835.1|834.5|834.1|833.5|835.2|834.6|834.1|833.5|39
1637026500000|2021-11-16 01:35:00|834.3|833.7|835.2|834.6|835.4|834.8|834.3|833.7|34
1637026800000|2021-11-16 01:40:00|835.1|834.5|834.9|834.3|835.5|834.9|834.8|834.2|26
1637027100000|2021-11-16 01:45:00|834.8|834.2|835.1|834.5|835.1|834.5|834.8|834.2|15
1637027400000|2021-11-16 01:50:00|835.3|834.7|835.3|834.7|835.6|835|835.2|834.6|15
1637027700000|2021-11-16 01:55:00|835.4|834.8|835.7|835.1|836.1|835.5|835.3|834.7|51
1637028000000|2021-11-16 02:00:00|835.3|834.7|835.3|834.7|835.3|834.7|835.1|834.5|16
1637028300000|2021-11-16 02:05:00|835.2|834.6|834.3|833.7|835.2|834.6|834.3|833.7|23
1637028600000|2021-11-16 02:10:00|834.4|833.8|834.8|834.2|834.8|834.2|834.4|833.8|8
1637028900000|2021-11-16 02:15:00|834.7|834.1|834.8|834.2|834.8|834.2|834.6|834|4
1637029200000|2021-11-16 02:20:00|834.6|834|834.6|834|834.8|834.2|834.6|834|8
1637029500000|2021-11-16 02:25:00|834.7|834.1|834.8|834.2|835|834.4|834.7|834.1|6
1637029800000|2021-11-16 02:30:00|834.9|834.3|834.8|834.2|835|834.4|834.8|834.2|7
1637030100000|2021-11-16 02:35:00|834.7|834.1|834.8|834.2|834.8|834.2|834.6|834|14
1637030400000|2021-11-16 02:40:00|834.7|834.1|834.7|834.1|834.9|834.3|834.7|834.1|4
1637030700000|2021-11-16 02:45:00|834.6|834|834.6|834|835|834.4|834.6|834|7
1637031000000|2021-11-16 02:50:00|834.8|834.2|834.8|834.2|834.8|834.2|834.7|834.1|2
1637031300000|2021-11-16 02:55:00|834.2|833.6|834.3|833.7|834.3|833.7|834|833.4|34
1637031600000|2021-11-16 03:00:00|834.2|833.6|834.6|834|834.6|834|834.2|833.6|13
1637031900000|2021-11-16 03:05:00|834.3|833.7|834.3|833.7|834.4|833.8|834.1|833.5|12
1637032200000|2021-11-16 03:10:00|834.2|833.6|834.3|833.7|834.3|833.7|834.1|833.5|6
1637032500000|2021-11-16 03:15:00|834.4|833.8|834.6|834|834.7|834.1|834.4|833.8|8
1637032800000|2021-11-16 03:20:00|834.7|834.1|834.8|834.2|834.8|834.2|834.6|834|2
1637033100000|2021-11-16 03:25:00|834.5|833.9|834.5|833.9|834.5|833.9|834.1|833.5|18
1637033400000|2021-11-16 03:30:00|834.4|833.8|834.4|833.8|834.4|833.8|834.3|833.7|0
1637033700000|2021-11-16 03:35:00|834.2|833.6|834.5|833.9|834.5|833.9|834.2|833.6|0
1637034000000|2021-11-16 03:40:00|834.4|833.8|834.2|833.6|834.5|833.9|834.2|833.6|0
1637034300000|2021-11-16 03:45:00|834.3|833.7|834.4|833.8|834.5|833.9|834.2|833.6|18
1637034600000|2021-11-16 03:50:00|834.3|833.7|834.4|833.8|834.5|833.9|834.2|833.6|2
1637034900000|2021-11-16 03:55:00|834.2|833.6|834.5|833.9|834.5|833.9|834.2|833.6|7
1637035200000|2021-11-16 04:00:00|834.7|834.1|834.5|833.9|834.9|834.3|834.5|833.9|8
1637035500000|2021-11-16 04:05:00|834.4|833.8|834.2|833.6|834.5|833.9|834.2|833.6|8
1637035800000|2021-11-16 04:10:00|834.4|833.8|834.5|833.9|834.5|833.9|834.2|833.6|11
1637036100000|2021-11-16 04:15:00|834.6|834|834.4|833.8|834.6|834|834.4|833.8|4
1637036400000|2021-11-16 04:20:00|834.5|833.9|834.2|833.6|834.5|833.9|834.2|833.6|3
1637036700000|2021-11-16 04:25:00|834|833.4|834.4|833.8|834.4|833.8|834|833.4|8
1637037000000|2021-11-16 04:30:00|834.5|833.9|834.5|833.9|834.7|834.1|834.5|833.9|3
1637037300000|2021-11-16 04:35:00|834.6|834|834.5|833.9|834.6|834|834.4|833.8|27
1637037600000|2021-11-16 04:40:00|834.4|833.8|833.6|833|834.4|833.8|833.6|833|18
1637037900000|2021-11-16 04:45:00|833.5|832.9|833.1|832.5|833.6|833|832.6|832|57
1637038200000|2021-11-16 04:50:00|833.2|832.6|833|832.4|833.2|832.6|832.9|832.3|34
1637038500000|2021-11-16 04:55:00|833.1|832.5|833.1|832.5|833.1|832.5|833|832.4|4
1637038800000|2021-11-16 05:00:00|833|832.4|833.1|832.5|833.1|832.5|833|832.4|6
1637039100000|2021-11-16 05:05:00|833.2|832.6|833.6|833|833.6|833|833.2|832.6|16
1637039400000|2021-11-16 05:10:00|833.1|832.5|833.7|833.1|833.9|833.3|833|832.4|27
1637039700000|2021-11-16 05:15:00|833.5|832.9|833.4|832.8|833.6|833|833.2|832.6|2
1637040000000|2021-11-16 05:20:00|833.2|832.6|833|832.4|833.4|832.8|833|832.4|3
1637040300000|2021-11-16 05:25:00|833.1|832.5|833|832.4|833.1|832.5|833|832.4|3
1637040600000|2021-11-16 05:30:00|833.1|832.5|833.6|833|833.7|833.1|833.1|832.5|19
1637040900000|2021-11-16 05:35:00|833.4|832.8|833.4|832.8|833.6|833|833.4|832.8|10
1637041200000|2021-11-16 05:40:00|833.2|832.6|833.1|832.5|833.2|832.6|833|832.4|3
1637041500000|2021-11-16 05:45:00|833|832.4|833.1|832.5|833.5|832.9|833|832.4|1
1637041800000|2021-11-16 05:50:00|833.2|832.6|833|832.4|833.2|832.6|833|832.4|3
1637042100000|2021-11-16 05:55:00|832.9|832.3|832.5|831.9|832.9|832.3|832.5|831.9|25
1637042400000|2021-11-16 06:00:00|832.6|832|832.6|832|832.6|832|832.5|831.9|5
1637042700000|2021-11-16 06:05:00|832.5|831.9|832.7|832.1|832.9|832.3|832.5|831.9|11
1637043000000|2021-11-16 06:10:00|832.6|832|832.6|832|832.8|832.2|832.5|831.9|2
1637043300000|2021-11-16 06:15:00|832.5|831.9|832.6|832|832.9|832.3|832.5|831.9|9
1637043600000|2021-11-16 06:20:00|832.5|831.9|832.6|832|832.6|832|832.5|831.9|1
1637043900000|2021-11-16 06:25:00|833|832.4|832.9|832.3|833|832.4|832.9|832.3|1
1637044200000|2021-11-16 06:30:00|833.1|832.5|833.6|833|833.6|833|833.1|832.5|7
1637044500000|2021-11-16 06:35:00|833.7|833.1|833.4|832.8|833.9|833.3|833.4|832.8|6
1637044800000|2021-11-16 06:40:00|833.3|832.7|833.4|832.8|833.6|833|833.1|832.5|6
1637045100000|2021-11-16 06:45:00|833.5|832.9|833.1|832.5|833.6|833|833.1|832.5|5
1637045400000|2021-11-16 06:50:00|833|832.4|833.4|832.8|833.4|832.8|832.9|832.3|9
1637045700000|2021-11-16 06:55:00|833.3|832.7|833|832.4|833.4|832.8|832.9|832.3|11
1637046000000|2021-11-16 07:00:00|832.9|832.3|833.1|832.5|833.2|832.6|832.9|832.3|0
1637046300000|2021-11-16 07:05:00|833|832.4|833.1|832.5|833.4|832.8|833|832.4|6
1637046600000|2021-11-16 07:10:00|833.2|832.6|832.9|832.3|833.4|832.8|832.9|832.3|2
1637046900000|2021-11-16 07:15:00|833|832.4|832.8|832.2|833.1|832.5|832.4|831.8|24
1637047200000|2021-11-16 07:20:00|832.7|832.1|832.4|831.8|832.7|832.1|832.4|831.8|1
1637047500000|2021-11-16 07:25:00|832.3|831.7|832.2|831.6|832.4|831.8|832.2|831.6|9
1637047800000|2021-11-16 07:30:00|832.4|831.8|832.4|831.8|832.5|831.9|832.2|831.6|11
1637048100000|2021-11-16 07:35:00|832.3|831.7|831.6|831|832.4|831.8|831.6|831|39
1637048400000|2021-11-16 07:40:00|831.5|830.9|831.4|830.8|831.6|831|831.4|830.8|14
1637048700000|2021-11-16 07:45:00|831.2|830.6|831.4|830.8|831.5|830.9|831.2|830.6|8
1637049000000|2021-11-16 07:50:00|831.5|830.9|831.4|830.8|831.5|830.9|831.4|830.8|14
1637049300000|2021-11-16 07:55:00|831.2|830.6|831.5|830.9|831.5|830.9|831.2|830.6|8
1637049600000|2021-11-16 08:00:00|831.9|831.3|831.4|830.8|831.9|831.3|831.2|830.6|12
1637049900000|2021-11-16 08:05:00|831.3|830.7|831.7|831.1|831.7|831.1|831.1|830.5|118
1637050200000|2021-11-16 08:10:00|831.6|831|832.4|831.8|832.4|831.8|831.1|830.5|127
1637050500000|2021-11-16 08:15:00|832.5|831.9|832.4|831.8|832.9|832.3|832.3|831.7|29
1637050800000|2021-11-16 08:20:00|832.3|831.7|832.1|831.5|832.3|831.7|832|831.4|12
1637051100000|2021-11-16 08:25:00|831.9|831.3|831.7|831.1|832.4|831.8|831.7|831.1|21
1637051400000|2021-11-16 08:30:00|831.8|831.2|831.7|831.1|832.2|831.6|831.7|831.1|39
1637051700000|2021-11-16 08:35:00|831.5|830.9|831.7|831.1|831.9|831.3|831.5|830.9|66
1637052000000|2021-11-16 08:40:00|831.8|831.2|832.2|831.6|832.4|831.8|831.8|831.2|104
1637052300000|2021-11-16 08:45:00|832.4|831.8|832.7|832.1|832.8|832.2|831.9|831.3|62
1637052600000|2021-11-16 08:50:00|832.6|832|832.4|831.8|832.8|832.2|832.4|831.8|23
1637052900000|2021-11-16 08:55:00|832.6|832|832.3|831.7|832.7|832.1|832.3|831.7|41
1637053200000|2021-11-16 09:00:00|832.4|831.8|832.2|831.6|832.4|831.8|832.2|831.6|31
1637053500000|2021-11-16 09:05:00|832.1|831.5|831.7|831.1|832.1|831.5|831.6|831|41
1637053800000|2021-11-16 09:10:00|831.6|831|832.1|831.5|832.1|831.5|831.6|831|15
1637054100000|2021-11-16 09:15:00|832|831.4|831.6|831|832|831.4|831.6|831|29
1637054400000|2021-11-16 09:20:00|831.9|831.3|832.1|831.5|832.1|831.5|831.8|831.2|27
1637054700000|2021-11-16 09:25:00|831.6|831|831.6|831|831.6|831|831.3|830.7|27
1637055000000|2021-11-16 09:30:00|831.5|830.9|831.4|830.8|831.6|831|831.3|830.7|32
1637055300000|2021-11-16 09:35:00|831.6|831|831.4|830.8|831.6|831|831.3|830.7|16
1637055600000|2021-11-16 09:40:00|831.3|830.7|831.8|831.2|831.8|831.2|831.3|830.7|45
1637055900000|2021-11-16 09:45:00|831.6|831|831.6|831|831.7|831.1|831.3|830.7|78
1637056200000|2021-11-16 09:50:00|831.3|830.7|830.5|829.9|831.4|830.8|830.5|829.9|280
1637056500000|2021-11-16 09:55:00|830.4|829.8|831|830.4|831.2|830.6|830.4|829.8|144
1637056800000|2021-11-16 10:00:00|830.8|830.2|831.7|831.1|831.7|831.1|830.5|829.9|63
1637057100000|2021-11-16 10:05:00|831.5|830.9|829.4|828.8|831.5|830.9|829|828.4|347
1637057400000|2021-11-16 10:10:00|829.5|828.9|829.7|829.1|830.1|829.5|829.5|828.9|69
1637057700000|2021-11-16 10:15:00|829.6|829|829.7|829.1|830|829.4|829.6|829|41
1637058000000|2021-11-16 10:20:00|829.6|829|830.4|829.8|830.5|829.9|829.6|829|39
1637058300000|2021-11-16 10:25:00|830.6|830|830.1|829.5|830.6|830|830|829.4|91
1637058600000|2021-11-16 10:30:00|830|829.4|828.7|828.1|830|829.4|827.9|827.3|336
1637058900000|2021-11-16 10:35:00|828.8|828.2|828.1|827.5|829|828.4|828|827.4|104
1637059200000|2021-11-16 10:40:00|828.3|827.7|828.7|828.1|828.8|828.2|828.3|827.7|51
1637059500000|2021-11-16 10:45:00|828.8|828.2|828.7|828.1|829|828.4|828.7|828.1|50
1637059800000|2021-11-16 10:50:00|829|828.4|830.3|829.7|830.5|829.9|828.8|828.2|229
1637060100000|2021-11-16 10:55:00|830.1|829.5|830.4|829.8|830.5|829.9|829.9|829.3|45
1637060400000|2021-11-16 11:00:00|830.1|829.5|829.5|828.9|830.4|829.8|829.3|828.7|162
1637060700000|2021-11-16 11:05:00|829.4|828.8|829.7|829.1|830|829.4|829.3|828.7|31
1637061000000|2021-11-16 11:10:00|829.6|829|830.4|829.8|830.4|829.8|829.6|829|39
1637061300000|2021-11-16 11:15:00|830.5|829.9|831.1|830.5|831.4|830.8|830.5|829.9|114
1637061600000|2021-11-16 11:20:00|830.9|830.3|832.2|831.6|832.2|831.6|830.8|830.2|42
1637061900000|2021-11-16 11:25:00|832|831.4|832.5|831.9|832.5|831.9|831.7|831.1|34
1637062200000|2021-11-16 11:30:00|832.3|831.7|832.3|831.7|832.4|831.8|832.3|831.7|36
1637062500000|2021-11-16 11:35:00|832|831.4|831.5|830.9|832|831.4|831.1|830.5|89
1637062800000|2021-11-16 11:40:00|831.2|830.6|831.3|830.7|831.3|830.7|831|830.4|87
1637063100000|2021-11-16 11:45:00|831.2|830.6|832.2|831.6|832.3|831.7|831|830.4|76
1637063400000|2021-11-16 11:50:00|832.3|831.7|832.3|831.7|832.7|832.1|832.2|831.6|47
1637063700000|2021-11-16 11:55:00|832.4|831.8|832|831.4|832.5|831.9|831.7|831.1|51
1637064000000|2021-11-16 12:00:00|832.1|831.5|831.2|830.6|832.2|831.6|831.1|830.5|37
1637064300000|2021-11-16 12:05:00|831|830.4|831.7|831.1|832|831.4|831|830.4|35
1637064600000|2021-11-16 12:10:00|832|831.4|831.5|830.9|832|831.4|831.5|830.9|51
1637064900000|2021-11-16 12:15:00|831.3|830.7|831.5|830.9|831.5|830.9|831.2|830.6|26
1637065200000|2021-11-16 12:20:00|831.3|830.7|831.5|830.9|831.7|831.1|831.2|830.6|57
1637065500000|2021-11-16 12:25:00|831.4|830.8|832.1|831.5|832.2|831.6|831.4|830.8|24
1637065800000|2021-11-16 12:30:00|832|831.4|832.1|831.5|832.1|831.5|832|831.4|19
1637066100000|2021-11-16 12:35:00|832|831.4|832.1|831.5|832.5|831.9|832|831.4|87
1637066400000|2021-11-16 12:40:00|832.3|831.7|832|831.4|832.3|831.7|832|831.4|28
1637066700000|2021-11-16 12:45:00|831.7|831.1|832.3|831.7|832.3|831.7|831.7|831.1|49
1637067000000|2021-11-16 12:50:00|832.5|831.9|833.1|832.5|833.3|832.7|832.4|831.8|125
1637067300000|2021-11-16 12:55:00|832.9|832.3|832.8|832.2|833|832.4|832.6|832|83
1637067600000|2021-11-16 13:00:00|832.9|832.3|832.4|831.8|833.1|832.5|831.9|831.3|150
1637067900000|2021-11-16 13:05:00|832.2|831.6|832.9|832.3|832.9|832.3|831.8|831.2|106
1637068200000|2021-11-16 13:10:00|832.7|832.1|832.2|831.6|832.7|832.1|832.1|831.5|87
1637068500000|2021-11-16 13:15:00|832.1|831.5|831|830.4|832.2|831.6|830.6|830|260
1637068800000|2021-11-16 13:20:00|831.1|830.5|830.4|829.8|831.1|830.5|830.3|829.7|324
1637069100000|2021-11-16 13:25:00|830.3|829.7|829.7|829.1|830.7|830.1|829.6|829|168
1637069400000|2021-11-16 13:30:00|829.5|828.9|828.4|827.8|829.5|828.9|828.3|827.7|594
1637069700000|2021-11-16 13:35:00|828.5|827.9|828.5|827.9|828.9|828.3|827.8|827.2|383
1637070000000|2021-11-16 13:40:00|828.6|828|828.1|827.5|829|828.4|828|827.4|83
1637073000000|2021-11-16 14:30:00|827.4|826.8|826.5|825.9|829.7|829.1|825.3|824.7|1901
1637073300000|2021-11-16 14:35:00|826.4|825.8|828.6|828|830.3|829.7|826.1|825.5|901
1637073600000|2021-11-16 14:40:00|828.7|828.1|828.2|827.6|829.1|828.5|826.3|825.7|657
1637073900000|2021-11-16 14:45:00|828.1|827.5|828.3|827.7|829.3|828.7|827.1|826.5|377
1637074200000|2021-11-16 14:50:00|828.1|827.5|829.3|828.7|830.1|829.5|827.4|826.8|840
1637074500000|2021-11-16 14:55:00|829.1|828.5|829.6|829|829.6|829|828.1|827.5|708
1637074800000|2021-11-16 15:00:00|829.3|828.7|829.1|828.5|830.6|830|828.6|828|625
1637075100000|2021-11-16 15:05:00|828.8|828.2|828.4|827.8|830.6|830|828.3|827.7|593
1637075400000|2021-11-16 15:10:00|828.5|827.9|830.6|830|831.5|830.9|828.1|827.5|2741
1637075700000|2021-11-16 15:15:00|830.7|830.1|831.3|830.7|831.6|831|829.3|828.7|815
1637076000000|2021-11-16 15:20:00|831.2|830.6|831|830.4|831.6|831|830.3|829.7|744
1637076300000|2021-11-16 15:25:00|830.8|830.2|829.3|828.7|831|830.4|828.8|828.2|234
1637076600000|2021-11-16 15:30:00|829.1|828.5|827.3|826.7|829.3|828.7|827.3|826.7|452
1637076900000|2021-11-16 15:35:00|827.2|826.6|826.6|826|827.5|826.9|826.1|825.5|291
1637077200000|2021-11-16 15:40:00|826.7|826.1|826.6|826|827.5|826.9|826.4|825.8|147
1637077500000|2021-11-16 15:45:00|826.5|825.9|825.7|825.1|826.8|826.2|825.4|824.8|350
1637077800000|2021-11-16 15:50:00|825.9|825.3|826.1|825.5|827.3|826.7|825.9|825.3|467
1637078100000|2021-11-16 15:55:00|826.2|825.6|826.6|826|827.3|826.7|826.1|825.5|205
1637078400000|2021-11-16 16:00:00|826.3|825.7|825.6|825|826.4|825.8|825.1|824.5|409
1637078700000|2021-11-16 16:05:00|825.4|824.8|825.9|825.3|826.6|826|825.4|824.8|263
1637079000000|2021-11-16 16:10:00|825.7|825.1|827.2|826.6|827.2|826.6|825.4|824.8|141
1637079300000|2021-11-16 16:15:00|827.4|826.8|827.2|826.6|827.8|827.2|826.6|826|152
1637079600000|2021-11-16 16:20:00|827.1|826.5|826.3|825.7|827.8|827.2|826.3|825.7|186
1637079900000|2021-11-16 16:25:00|826.4|825.8|825.2|824.6|826.6|826|825.1|824.5|324
1637080200000|2021-11-16 16:30:00|825.3|824.7|824.4|823.8|825.6|825|824.3|823.7|437
1637080500000|2021-11-16 16:35:00|824.3|823.7|822.9|822.3|824.6|824|822.9|822.3|417
1637080800000|2021-11-16 16:40:00|823.1|822.5|824|823.4|824|823.4|822.2|821.6|1262
1637081100000|2021-11-16 16:45:00|823.7|823.1|823|822.4|823.9|823.3|822.7|822.1|151
1637081400000|2021-11-16 16:50:00|823.1|822.5|822.1|821.5|823.4|822.8|821.1|820.5|868
1637081700000|2021-11-16 16:55:00|821.9|821.3|821.4|820.8|821.9|821.3|820.7|820.1|240
1637082000000|2021-11-16 17:00:00|821.5|820.9|822|821.4|823.1|822.5|821.4|820.8|280
1637082300000|2021-11-16 17:05:00|821.9|821.3|821.9|821.3|821.9|821.3|820.6|820|286
1637082600000|2021-11-16 17:10:00|821.7|821.1|821.5|820.9|822.1|821.5|821.1|820.5|88
1637082900000|2021-11-16 17:15:00|821.6|821|822.4|821.8|822.6|822|821.4|820.8|124
1637083200000|2021-11-16 17:20:00|822.6|822|823.1|822.5|823.1|822.5|822.1|821.5|1157
1637083500000|2021-11-16 17:25:00|823|822.4|822.4|821.8|823.1|822.5|822.3|821.7|441
1637083800000|2021-11-16 17:30:00|822.3|821.7|822.9|822.3|823.3|822.7|821.9|821.3|210
1637084100000|2021-11-16 17:35:00|823|822.4|822.7|822.1|823.2|822.6|822.7|822.1|93
1637084400000|2021-11-16 17:40:00|822.9|822.3|821.6|821|822.9|822.3|821.4|820.8|298
1637084700000|2021-11-16 17:45:00|821.4|820.8|821.1|820.5|821.6|821|820.9|820.3|188
1637085000000|2021-11-16 17:50:00|821|820.4|821|820.4|821.3|820.7|820.5|819.9|198
1637085300000|2021-11-16 17:55:00|820.9|820.3|821.1|820.5|821.3|820.7|820.7|820.1|93
1637085600000|2021-11-16 18:00:00|821.2|820.6|821|820.4|821.2|820.6|820.4|819.8|120
1637085900000|2021-11-16 18:05:00|820.9|820.3|821.8|821.2|822.4|821.8|819.6|819|391
1637086200000|2021-11-16 18:10:00|821.9|821.3|821.4|820.8|821.9|821.3|821.1|820.5|109
1637086500000|2021-11-16 18:15:00|821.3|820.7|821.9|821.3|822.4|821.8|820.9|820.3|155
1637086800000|2021-11-16 18:20:00|822.1|821.5|821.6|821|822.1|821.5|821.4|820.8|72
1637087100000|2021-11-16 18:25:00|821.5|820.9|821.3|820.7|821.7|821.1|821.1|820.5|142
1637087400000|2021-11-16 18:30:00|821.4|820.8|823.3|822.7|823.4|822.8|821.1|820.5|768
1637087700000|2021-11-16 18:35:00|823.1|822.5|821.5|820.9|823.1|822.5|821.4|820.8|183
1637088000000|2021-11-16 18:40:00|821.6|821|821.9|821.3|822.4|821.8|821.5|820.9|196
1637088300000|2021-11-16 18:45:00|821.6|821|821.2|820.6|821.9|821.3|821.1|820.5|381
1637088600000|2021-11-16 18:50:00|821.3|820.7|820.7|820.1|821.6|821|820.5|819.9|168
1637088900000|2021-11-16 18:55:00|820.6|820|820.1|819.5|820.8|820.2|820|819.4|310
1637089200000|2021-11-16 19:00:00|820.2|819.6|819.8|819.2|820.4|819.8|819.1|818.5|620
1637089500000|2021-11-16 19:05:00|819.7|819.1|819.6|819|820.7|820.1|819.3|818.7|295
1637089800000|2021-11-16 19:10:00|819.4|818.8|819.4|818.8|820.2|819.6|818.8|818.2|1748
1637090100000|2021-11-16 19:15:00|819.1|818.5|819.8|819.2|820.1|819.5|819.1|818.5|943
1637110800000|2021-11-17 01:00:00|821|820.4|822|821.4|822|821.4|820.8|820.1|233
1637111100000|2021-11-17 01:05:00|821.9|821.3|822|821.4|822|821.4|821.1|820.5|113
1637111400000|2021-11-17 01:10:00|822.1|821.5|822.6|822|822.6|822|822|821.4|66
1637111700000|2021-11-17 01:15:00|822.9|822.3|822.5|821.9|822.9|822.3|822.4|821.8|45
1637112000000|2021-11-17 01:20:00|822.6|822|822.7|822.1|823|822.4|822.5|821.9|45
1637112300000|2021-11-17 01:25:00|822.8|822.2|822.5|821.9|822.9|822.3|822.5|821.9|27
1637112600000|2021-11-17 01:30:00|822.4|821.8|822.6|822|822.6|822|822.4|821.8|14
1637112900000|2021-11-17 01:35:00|822.5|821.9|822.8|822.2|822.9|822.3|822.5|821.9|10
1637113200000|2021-11-17 01:40:00|822.9|822.3|822.9|822.3|822.9|822.3|822.5|821.9|19
1637113500000|2021-11-17 01:45:00|822.8|822.2|823|822.4|823.1|822.5|822.7|822.1|35
1637113800000|2021-11-17 01:50:00|823.1|822.5|822.9|822.3|823.1|822.5|822.8|822.2|15
1637114100000|2021-11-17 01:55:00|823|822.4|823|822.4|823|822.4|823|822.4|31
1637114400000|2021-11-17 02:00:00|822.9|822.3|823|822.4|823.1|822.5|822.9|822.3|12
1637114700000|2021-11-17 02:05:00|||||||||10
1637115000000|2021-11-17 02:10:00|823.1|822.5|823.3|822.7|823.4|822.8|823|822.4|25
1637115300000|2021-11-17 02:15:00|823.4|822.8|823.6|823|823.8|823.2|823.4|822.8|12
1637115600000|2021-11-17 02:20:00|823.9|823.3|823.7|823.1|823.9|823.3|823.5|822.9|16
1637115900000|2021-11-17 02:25:00|823.6|823|823.5|822.9|823.7|823.1|823.4|822.8|10
1637116200000|2021-11-17 02:30:00|823.6|823|823.8|823.2|823.9|823.3|823.6|823|7
1637116500000|2021-11-17 02:35:00|823.9|823.3|823.5|822.9|823.9|823.3|823.5|822.9|11
1637116800000|2021-11-17 02:40:00|823.4|822.8|823.8|823.2|823.8|823.2|823.4|822.8|6
1637117100000|2021-11-17 02:45:00|823.6|823|823.5|822.9|823.6|823|823.5|822.9|9
1637117400000|2021-11-17 02:50:00|823.6|823|823.5|822.9|823.8|823.2|823.5|822.9|7
1637117700000|2021-11-17 02:55:00|823.4|822.8|823.3|822.7|823.5|822.9|822.9|822.3|30
1637118000000|2021-11-17 03:00:00|823.4|822.8|823.4|822.8|823.5|822.9|823.1|822.5|188
1637118300000|2021-11-17 03:05:00|823.2|822.6|823.4|822.8|823.4|822.8|823.1|822.5|7
1637118600000|2021-11-17 03:10:00|823.5|822.9|823.2|822.6|823.5|822.9|823.1|822.5|14
1637118900000|2021-11-17 03:15:00|823.4|822.8|823.2|822.6|823.6|823|823.2|822.6|0
1637119200000|2021-11-17 03:20:00|823.1|822.5|823|822.4|823.1|822.5|822.9|822.3|12
1637119500000|2021-11-17 03:25:00|823.1|822.5|822.9|822.3|823.1|822.5|822.9|822.3|10
1637119800000|2021-11-17 03:30:00|822.7|822.1|822.9|822.3|822.9|822.3|822.6|822|7
1637120100000|2021-11-17 03:35:00|822.8|822.2|822.6|822|822.9|822.3|822.6|822|71
1637120400000|2021-11-17 03:40:00|822.8|822.2|822.6|822|822.8|822.2|822.2|821.6|14
1637120700000|2021-11-17 03:45:00|822.5|821.9|822.6|822|822.6|822|822.2|821.6|19
1637121000000|2021-11-17 03:50:00|822.5|821.9|822.8|822.2|822.8|822.2|822.5|821.9|8
1637121300000|2021-11-17 03:55:00|822.7|822.1|822.5|821.9|822.8|822.2|822.5|821.9|9
1637121600000|2021-11-17 04:00:00|822.6|822|822.7|822.1|822.7|822.1|822.5|821.9|3
1637121900000|2021-11-17 04:05:00|822.6|822|822.5|821.9|822.7|822.1|822.5|821.9|1
1637122200000|2021-11-17 04:10:00|822.6|822|822.7|822.1|822.7|822.1|822.6|822|3
1637122500000|2021-11-17 04:15:00|822.9|822.3|823.5|822.9|823.5|822.9|822.9|822.3|30
1637122800000|2021-11-17 04:20:00|823.6|823|823.5|822.9|823.8|823.2|823.5|822.9|186
1637123100000|2021-11-17 04:25:00|823.6|823|823.6|823|823.6|823|823.5|822.9|3
1637123400000|2021-11-17 04:30:00|823.5|822.9|823.4|822.8|823.6|823|823.3|822.7|5
1637123700000|2021-11-17 04:35:00|823.3|822.7|823.2|822.6|823.3|822.7|823.2|822.6|3
1637124000000|2021-11-17 04:40:00|||||||||4
1637124300000|2021-11-17 04:45:00|823.6|823|823.7|823.1|823.7|823.1|823.6|823|6
1637124600000|2021-11-17 04:50:00|823.5|822.9|823.7|823.1|823.7|823.1|823.5|822.9|3
1637124900000|2021-11-17 04:55:00|823.5|822.9|823.2|822.6|823.5|822.9|823.2|822.6|5
1637125200000|2021-11-17 05:00:00|823.5|822.9|823.2|822.6|823.5|822.9|823.1|822.5|3
1637125500000|2021-11-17 05:05:00|823.4|822.8|823.4|822.8|823.4|822.8|823.2|822.6|2
1637125800000|2021-11-17 05:10:00|823.5|822.9|823.4|822.8|823.5|822.9|823.2|822.6|1
1637126100000|2021-11-17 05:15:00|823.5|822.9|823.2|822.6|823.5|822.9|823.2|822.6|6
1637126400000|2021-11-17 05:20:00|823.4|822.8|823.2|822.6|823.5|822.9|823.2|822.6|9
1637126700000|2021-11-17 05:25:00|823.3|822.7|823.1|822.5|823.3|822.7|823|822.4|2
1637127000000|2021-11-17 05:30:00|822.9|822.3|822.5|821.9|822.9|822.3|822.4|821.8|8
1637127300000|2021-11-17 05:35:00|822.4|821.8|822.6|822|822.9|822.3|822.1|821.5|25
1637127600000|2021-11-17 05:40:00|822.5|821.9|822.9|822.3|822.9|822.3|822.5|821.9|3
1637127900000|2021-11-17 05:45:00|822.7|822.1|823.2|822.6|823.4|822.8|822.7|822.1|6
1637128200000|2021-11-17 05:50:00|823.3|822.7|823.2|822.6|823.5|822.9|823|822.4|20
1637128500000|2021-11-17 05:55:00|823.5|822.9|823.5|822.9|823.5|822.9|823.4|822.8|0
1637128800000|2021-11-17 06:00:00|823.6|823|823.6|823|823.6|823|823.5|822.9|6
1637129100000|2021-11-17 06:05:00|823.5|822.9|823.5|822.9|823.6|823|823.4|822.8|4
1637129400000|2021-11-17 06:10:00|823.6|823|823.5|822.9|823.6|823|823.5|822.9|3
1637129700000|2021-11-17 06:15:00|823.6|823|823.6|823|823.6|823|823.4|822.8|5
1637130000000|2021-11-17 06:20:00|823.9|823.3|823.9|823.3|823.9|823.3|823.7|823.1|2
1637130300000|2021-11-17 06:25:00|824.1|823.5|824.2|823.6|824.4|823.8|823.9|823.3|32
1637130600000|2021-11-17 06:30:00|824.3|823.7|824.4|823.8|824.4|823.8|824.1|823.5|12
1637130900000|2021-11-17 06:35:00|824.3|823.7|824.1|823.5|824.3|823.7|824.1|823.5|10
1637131200000|2021-11-17 06:40:00|824|823.4|824.6|824|824.6|824|824|823.4|18
1637131500000|2021-11-17 06:45:00|824.8|824.2|824.6|824|825|824.4|824.6|824|17
1637131800000|2021-11-17 06:50:00|824.5|823.9|824.4|823.8|824.6|824|824.4|823.8|8
1637132100000|2021-11-17 06:55:00|824.5|823.9|824.5|823.9|824.6|824|824.4|823.8|6
1637132400000|2021-11-17 07:00:00|824.6|824|824.5|823.9|824.6|824|824.4|823.8|4
1637132700000|2021-11-17 07:05:00|824.6|824|824.1|823.5|824.6|824|824|823.4|8
1637133000000|2021-11-17 07:10:00|824|823.4|824.4|823.8|824.4|823.8|823.9|823.3|4
1637133300000|2021-11-17 07:15:00|824.3|823.7|824.2|823.6|824.4|823.8|824.1|823.5|4
1637133600000|2021-11-17 07:20:00|824.1|823.5|824.5|823.9|824.5|823.9|824.1|823.5|7
1637133900000|2021-11-17 07:25:00|824.4|823.8|824.4|823.8|824.4|823.8|824|823.4|33
1637134200000|2021-11-17 07:30:00|824.5|823.9|824.3|823.7|824.6|824|824.1|823.5|21
1637134500000|2021-11-17 07:35:00|824.4|823.8|824.3|823.7|824.5|823.9|824.3|823.7|21
1637134800000|2021-11-17 07:40:00|824.4|823.8|824.4|823.8|824.5|823.9|824.3|823.7|5
1637135100000|2021-11-17 07:45:00|824.3|823.7|824.4|823.8|824.4|823.8|824.3|823.7|20
1637135400000|2021-11-17 07:50:00|824.3|823.7|824.4|823.8|824.5|823.9|824.3|823.7|3
1637135700000|2021-11-17 07:55:00|824.3|823.7|823.8|823.2|824.5|823.9|823.5|822.9|36
1637136000000|2021-11-17 08:00:00|823.6|823|823.6|823|823.9|823.3|823.5|822.9|49
1637136300000|2021-11-17 08:05:00|823.7|823.1|823|822.4|823.7|823.1|822.5|821.9|67
1637136600000|2021-11-17 08:10:00|822.9|822.3|822.4|821.8|822.9|822.3|822.4|821.8|14
1637136900000|2021-11-17 08:15:00|822.3|821.7|822.8|822.2|822.9|822.3|822.3|821.7|15
1637137200000|2021-11-17 08:20:00|822.6|822|823|822.4|823|822.4|822.6|822|19
1637137500000|2021-11-17 08:25:00|823.4|822.8|822.8|822.2|823.6|823|822.8|822.2|52
1637137800000|2021-11-17 08:30:00|822.6|822|823.3|822.7|823.3|822.7|822.6|822|45
1637138100000|2021-11-17 08:35:00|823.1|822.5|823.1|822.5|823.3|822.7|823.1|822.5|37
1637138400000|2021-11-17 08:40:00|823|822.4|823.5|822.9|823.5|822.9|823|822.4|39
1637138700000|2021-11-17 08:45:00|823.4|822.8|823.5|822.9|823.5|822.9|823.4|822.8|50
1637139000000|2021-11-17 08:50:00|823.6|823|823.5|822.9|823.6|823|823.4|822.8|12
1637139300000|2021-11-17 08:55:00|823.4|822.8|823.4|822.8|823.5|822.9|823.4|822.8|2
1637139600000|2021-11-17 09:00:00|823.5|822.9|822.5|821.9|823.5|822.9|822.5|821.9|116
1637139900000|2021-11-17 09:05:00|822.6|822|822.8|822.2|822.8|822.2|822.6|822|5
1637140200000|2021-11-17 09:10:00|822.7|822.1|821.4|820.8|822.7|822.1|821.4|820.8|14
1637140500000|2021-11-17 09:15:00|821.6|821|821.7|821.1|822|821.4|820.9|820.3|67
1637140800000|2021-11-17 09:20:00|821.5|820.9|821.5|820.9|821.9|821.3|821.4|820.8|9
1637141100000|2021-11-17 09:25:00|821.4|820.8|822.3|821.7|822.3|821.7|821.4|820.8|51
1637141400000|2021-11-17 09:30:00|822.2|821.6|821.3|820.7|822.2|821.6|821.3|820.7|14
1637141700000|2021-11-17 09:35:00|821|820.4|820.7|820.1|821|820.4|820.7|820.1|59
1637142000000|2021-11-17 09:40:00|820.8|820.2|821.3|820.7|821.4|820.8|820.1|819.5|104
1637142300000|2021-11-17 09:45:00|821.2|820.6|821.5|820.9|821.7|821.1|821|820.4|24
1637142600000|2021-11-17 09:50:00|821.7|821.1|823.3|822.7|824.2|823.6|821.7|821.1|250
1637142900000|2021-11-17 09:55:00|823.2|822.6|823.4|822.8|823.7|823.1|823.2|822.6|51
1637143200000|2021-11-17 10:00:00|823.3|822.7|823|822.4|823.7|823.1|822.8|822.2|19
1637143500000|2021-11-17 10:05:00|822.9|822.3|823|822.4|823.3|822.7|822.6|822|41
1637143800000|2021-11-17 10:10:00|822.9|822.3|822.1|821.5|823.3|822.7|822.1|821.5|33
1637144100000|2021-11-17 10:15:00|822|821.4|821.8|821.2|822.7|822.1|821.4|820.8|87
1637144400000|2021-11-17 10:20:00|821.7|821.1|823.3|822.7|823.3|822.7|821.7|821.1|58
1637144700000|2021-11-17 10:25:00|823.2|822.6|823.1|822.5|823.4|822.8|822.9|822.3|36
1637145000000|2021-11-17 10:30:00|823.3|822.7|822.5|821.9|823.3|822.7|822.4|821.8|16
1637145300000|2021-11-17 10:35:00|822.6|822|823|822.4|823|822.4|822.6|822|29
1637145600000|2021-11-17 10:40:00|822.9|822.3|822.8|822.2|822.9|822.3|822.5|821.9|21
1637145900000|2021-11-17 10:45:00|822.6|822|822.7|822.1|822.7|822.1|822.4|821.8|16
1637146200000|2021-11-17 10:50:00|822.6|822|822.7|822.1|822.7|822.1|822.6|822|16
1637146500000|2021-11-17 10:55:00|822.9|822.3|823|822.4|823.6|823|822.9|822.3|45
1637146800000|2021-11-17 11:00:00|823.1|822.5|823.3|822.7|823.4|822.8|823|822.4|28
1637147100000|2021-11-17 11:05:00|823.2|822.6|823.2|822.6|823.3|822.7|822.9|822.3|36
1637147400000|2021-11-17 11:10:00|823.1|822.5|823.3|822.7|823.3|822.7|822.9|822.3|73
1637147700000|2021-11-17 11:15:00|823.2|822.6|823.3|822.7|823.4|822.8|823.2|822.6|43
1637148000000|2021-11-17 11:20:00|823.2|822.6|823.3|822.7|823.7|823.1|822.9|822.3|57
1637148300000|2021-11-17 11:25:00|823.4|822.8|823.6|823|823.7|823.1|823.4|822.8|45
1637148600000|2021-11-17 11:30:00|823.5|822.9|823.6|823|823.6|823|823.2|822.6|36
1637148900000|2021-11-17 11:35:00|823.4|822.8|823.1|822.5|823.6|823|822.9|822.3|33
1637149200000|2021-11-17 11:40:00|822.8|822.2|823.4|822.8|823.4|822.8|822.8|822.2|6
1637149500000|2021-11-17 11:45:00|823.2|822.6|822.9|822.3|823.3|822.7|822.7|822.1|37
1637149800000|2021-11-17 11:50:00|823|822.4|822.3|821.7|823.1|822.5|822.1|821.5|219
1637150100000|2021-11-17 11:55:00|822.6|822|821.3|820.7|822.6|822|821.3|820.7|31
1637150400000|2021-11-17 12:00:00|821.1|820.5|821.7|821.1|821.7|821.1|821.1|820.5|64
1637150700000|2021-11-17 12:05:00|821.5|820.9|821.6|821|821.7|821.1|821.4|820.8|54
1637151000000|2021-11-17 12:10:00|821.7|821.1|822.1|821.5|822.6|822|821.4|820.8|158
1637151300000|2021-11-17 12:15:00|822.2|821.6|823.1|822.5|823.2|822.6|822.1|821.5|33
1637151600000|2021-11-17 12:20:00|823|822.4|822.1|821.5|823|822.4|821.8|821.2|74
1637151900000|2021-11-17 12:25:00|821.9|821.3|821.9|821.3|822.1|821.5|821.7|821.1|16
1637152200000|2021-11-17 12:30:00|822.1|821.5|821.9|821.3|822.1|821.5|821.8|821.2|45
1637152500000|2021-11-17 12:35:00|821.8|821.2|821|820.4|821.8|821.2|820.9|820.3|243
1637152800000|2021-11-17 12:40:00|821.2|820.6|821|820.4|821.2|820.6|821|820.4|41
1637153100000|2021-11-17 12:45:00|821.1|820.5|820.9|820.3|821.1|820.5|820.8|820.2|34
1637153400000|2021-11-17 12:50:00|820.8|820.2|820.4|819.8|821.1|820.5|820.4|819.8|176
1637153700000|2021-11-17 12:55:00|820.1|819.5|819.8|819.2|820.4|819.8|819.8|819.2|133
1637154000000|2021-11-17 13:00:00|819.9|819.3|821|820.4|821.1|820.5|819.9|819.3|30
1637154300000|2021-11-17 13:05:00|820.9|820.3|822|821.4|822|821.4|820.8|820.2|54
1637154600000|2021-11-17 13:10:00|821.8|821.2|821.5|820.9|822.1|821.5|821.3|820.7|23
1637154900000|2021-11-17 13:15:00|821.3|820.7|821.8|821.2|821.8|821.2|821.2|820.6|446
1637155200000|2021-11-17 13:20:00|821.7|821.1|821.5|820.9|821.7|821.1|821.2|820.6|41
1637155500000|2021-11-17 13:25:00|821.4|820.8|822.6|822|822.7|822.1|821.4|820.8|75
1637155800000|2021-11-17 13:30:00|822.8|822.2|822.8|822.2|823.3|822.7|822.4|821.8|136
1637156100000|2021-11-17 13:35:00|822.9|822.3|822.7|822.1|822.9|822.3|822.6|822|22
1637156400000|2021-11-17 13:40:00|822.4|821.8|823.9|823.3|824.1|823.5|822.4|821.8|126
1637159400000|2021-11-17 14:30:00|825.4|824.8|827.6|827|827.7|827.1|824.7|824.1|2691
1637159700000|2021-11-17 14:35:00|827.4|826.8|832|831.4|832.8|832.2|826.7|826.1|2095
1637160000000|2021-11-17 14:40:00|832.1|831.5|835.4|834.8|835.5|834.9|832|831.4|2129
1637160300000|2021-11-17 14:45:00|835.7|835.1|834.1|833.5|836.8|836.2|834|833.4|1179
1637160600000|2021-11-17 14:50:00|834.3|833.7|838.3|837.7|839.5|838.9|834.3|833.7|829
1637160900000|2021-11-17 14:55:00|838.4|837.8|836.8|836.2|838.4|837.8|835.6|835|639
1637161200000|2021-11-17 15:00:00|837|836.4|836.8|836.2|837.8|837.2|836|835.4|313
1637161500000|2021-11-17 15:05:00|836.3|835.7|838|837.4|838.2|837.6|835.5|834.9|567
1637161800000|2021-11-17 15:10:00|838.1|837.5|837.9|837.3|838.2|837.6|836.5|835.9|531
1637162100000|2021-11-17 15:15:00|837.7|837.1|842.5|841.9|843|842.4|837.7|837.1|1729
1637162400000|2021-11-17 15:20:00|842.4|841.8|840|839.4|842.4|841.8|839.8|839.2|785
1637162700000|2021-11-17 15:25:00|839.9|839.3|839.9|839.3|840.6|840|838.8|838.2|890
1637163000000|2021-11-17 15:30:00|840|839.4|840.5|839.9|841|840.4|839.7|839.1|479
1637163300000|2021-11-17 15:35:00|840.6|840|839.5|838.9|840.7|840.1|838.5|837.9|416
1637163600000|2021-11-17 15:40:00|839.7|839.1|840|839.4|840.1|839.5|838|837.4|275
1637163900000|2021-11-17 15:45:00|839.7|839.1|839|838.4|841|840.4|838.7|838.1|248
1637164200000|2021-11-17 15:50:00|838.7|838.1|840.3|839.7|840.3|839.7|838.1|837.5|168
1637164500000|2021-11-17 15:55:00|840.2|839.6|839.3|838.7|840.7|840.1|839|838.4|210
1637164800000|2021-11-17 16:00:00|839.2|838.6|841|840.4|841|840.4|839.2|838.6|692
1637165100000|2021-11-17 16:05:00|840.9|840.3|838.8|838.2|840.9|840.3|838.2|837.6|284
1637165400000|2021-11-17 16:10:00|839|838.4|838.7|838.1|839.5|838.9|838.3|837.7|173
1637165700000|2021-11-17 16:15:00|838.6|838|839|838.4|840|839.4|837.5|836.9|311
1637166000000|2021-11-17 16:20:00|839.2|838.6|838|837.4|839.2|838.6|836.5|835.9|429
1637166300000|2021-11-17 16:25:00|838.2|837.6|835.7|835.1|838.5|837.9|834.8|834.2|402
1637166600000|2021-11-17 16:30:00|835.8|835.2|834.5|833.9|836|835.4|834.2|833.6|350
1637166900000|2021-11-17 16:35:00|834.7|834.1|835.2|834.6|836.3|835.7|834.5|833.9|300
1637167200000|2021-11-17 16:40:00|835|834.4|835.5|834.9|836.2|835.6|835|834.4|319
1637167500000|2021-11-17 16:45:00|835.3|834.7|835.2|834.6|835.7|835.1|834.7|834.1|229
1637167800000|2021-11-17 16:50:00|835.3|834.7|834.3|833.7|836.2|835.6|833.9|833.3|154
1637168100000|2021-11-17 16:55:00|834.2|833.6|833.7|833.1|835|834.4|833.5|832.9|228
1637168400000|2021-11-17 17:00:00|834|833.4|834|833.4|834.7|834.1|834|833.4|372
1637168700000|2021-11-17 17:05:00|834.2|833.6|834.7|834.1|835.2|834.6|834|833.4|137
1637169000000|2021-11-17 17:10:00|834.6|834|833.1|832.5|834.9|834.3|832.9|832.3|193
1637169300000|2021-11-17 17:15:00|833.2|832.6|833.5|832.9|833.8|833.2|833|832.4|152
1637169600000|2021-11-17 17:20:00|833.7|833.1|834.2|833.6|834.7|834.1|833.7|833.1|134
1637169900000|2021-11-17 17:25:00|834.1|833.5|834.2|833.6|834.5|833.9|833.5|832.9|644
1637170200000|2021-11-17 17:30:00|834.1|833.5|834.7|834.1|834.7|834.1|833.9|833.3|121
1637170500000|2021-11-17 17:35:00|834.5|833.9|834.2|833.6|834.7|834.1|834|833.4|126
1637170800000|2021-11-17 17:40:00|834.3|833.7|832.8|832.2|834.7|834.1|832.8|832.2|262
1637171100000|2021-11-17 17:45:00|832.9|832.3|832.1|831.5|833.2|832.6|832|831.4|200
1637171400000|2021-11-17 17:50:00|832.2|831.6|833.2|832.6|833.4|832.8|831.9|831.3|221
1637171700000|2021-11-17 17:55:00|833.4|832.8|833.2|832.6|833.6|833|832.9|832.3|91
1637172000000|2021-11-17 18:00:00|833.4|832.8|832.7|832.1|833.4|832.8|832.4|831.8|657
1637172300000|2021-11-17 18:05:00|832.9|832.3|832.9|832.3|833.3|832.7|832.6|832|225
1637172600000|2021-11-17 18:10:00|833|832.4|832.4|831.8|833.2|832.6|832.4|831.8|208
1637172900000|2021-11-17 18:15:00|832.5|831.9|832.4|831.8|832.9|832.3|832|831.4|828
1637173200000|2021-11-17 18:20:00|832.3|831.7|831.9|831.3|832.4|831.8|831.8|831.2|238
1637173500000|2021-11-17 18:25:00|832|831.4|831.9|831.3|832.6|832|831.4|830.8|312
1637173800000|2021-11-17 18:30:00|831.8|831.2|832.3|831.7|832.6|832|831.4|830.8|302
1637174100000|2021-11-17 18:35:00|832.2|831.6|832.1|831.5|832.6|832|831.9|831.3|230
1637174400000|2021-11-17 18:40:00|832|831.4|833.1|832.5|833.1|832.5|831.9|831.3|232
1637174700000|2021-11-17 18:45:00|833|832.4|833.6|833|833.6|833|832.3|831.7|692
1637175000000|2021-11-17 18:50:00|833.5|832.9|832.8|832.2|833.6|833|832.6|832|322
1637175300000|2021-11-17 18:55:00|833|832.4|832.8|832.2|833.3|832.7|832.6|832|78
1637175600000|2021-11-17 19:00:00|833|832.4|832.6|832|833.6|833|832.3|831.7|385
1637175900000|2021-11-17 19:05:00|832.3|831.7|831.8|831.2|832.6|832|831.6|831|425
1637176200000|2021-11-17 19:10:00|831.7|831.1|832.3|831.7|833.1|832.5|831.7|831.1|1373
1637176500000|2021-11-17 19:15:00|832.7|832.1|833.9|833.3|834.2|833.5|832.6|832|688
1637197200000|2021-11-18 01:00:00|833.4|832.8|832.4|831.8|834.3|833.7|832.4|831.8|165
1637197500000|2021-11-18 01:05:00|832.2|831.6|832.5|831.9|832.8|832.2|832|831.4|61
1637197800000|2021-11-18 01:10:00|832.7|832.1|832.8|832.2|832.9|832.3|832|831.4|53
1637198100000|2021-11-18 01:15:00|832.6|832|832.9|832.3|832.9|832.3|831.7|831.1|79
1637198400000|2021-11-18 01:20:00|833|832.4|832.9|832.3|833.8|833.2|832.8|832.2|48
1637198700000|2021-11-18 01:25:00|833|832.4|833.5|832.9|833.5|832.9|833|832.4|23
1637199000000|2021-11-18 01:30:00|833.4|832.8|833.8|833.2|833.9|833.3|833.1|832.5|40
1637199300000|2021-11-18 01:35:00|834|833.4|833.8|833.2|834|833.4|833.6|833|13
1637199600000|2021-11-18 01:40:00|833.9|833.3|833.8|833.2|834.1|833.5|833.7|833.1|17
1637199900000|2021-11-18 01:45:00|833.6|833|834|833.4|834|833.4|833.5|832.9|32
1637200200000|2021-11-18 01:50:00|834.1|833.5|834.8|834.2|834.8|834.2|834|833.4|50
1637200500000|2021-11-18 01:55:00|834.6|834|834.8|834.2|834.8|834.2|834.6|834|10
1637200800000|2021-11-18 02:00:00|834.6|834|834.7|834.1|834.9|834.3|834.6|834|11
1637201100000|2021-11-18 02:05:00|834.8|834.2|834.6|834|834.8|834.2|834.6|834|7
1637201400000|2021-11-18 02:10:00|834.4|833.8|834.6|834|834.6|834|834.3|833.7|16
1637201700000|2021-11-18 02:15:00|834.5|833.9|834.5|833.9|834.5|833.9|834.4|833.8|7
1637202000000|2021-11-18 02:20:00|834.6|834|834.6|834|834.8|834.2|834.5|833.9|21
1637202300000|2021-11-18 02:25:00|834.8|834.2|835.1|834.5|835.1|834.5|834.8|834.2|18
1637202600000|2021-11-18 02:30:00|835.3|834.7|835|834.4|835.5|834.9|834.9|834.3|35
1637202900000|2021-11-18 02:35:00|834.9|834.3|834.9|834.3|834.9|834.3|834.8|834.2|9
1637203200000|2021-11-18 02:40:00|834.5|833.9|834.6|834|834.8|834.2|834.5|833.9|6
1637203500000|2021-11-18 02:45:00|834.8|834.2|834.5|833.9|835|834.4|834.4|833.8|10
1637203800000|2021-11-18 02:50:00|834.4|833.8|834|833.4|834.4|833.8|833.9|833.3|5
1637204100000|2021-11-18 02:55:00|834.1|833.5|834.6|834|834.7|834.1|834.1|833.5|4
1637204400000|2021-11-18 03:00:00|834.7|834.1|834.3|833.7|834.7|834.1|834.2|833.6|3
1637204700000|2021-11-18 03:05:00|834.4|833.8|834.9|834.3|834.9|834.3|834.3|833.7|3
1637205000000|2021-11-18 03:10:00|834.8|834.2|834.8|834.2|834.9|834.3|834.6|834|1
1637205300000|2021-11-18 03:15:00|834.6|834|834.8|834.2|834.9|834.3|834.6|834|0
1637205600000|2021-11-18 03:20:00|834.9|834.3|834.6|834|835.3|834.7|834.5|833.9|40
1637205900000|2021-11-18 03:25:00|834.5|833.9|834.9|834.3|834.9|834.3|834.4|833.8|2
1637206200000|2021-11-18 03:30:00|835.1|834.5|835.3|834.7|835.4|834.8|835|834.4|14
1637206500000|2021-11-18 03:35:00|835|834.4|835|834.4|835.1|834.5|835|834.4|5
1637206800000|2021-11-18 03:40:00|835.1|834.5|835|834.4|835.1|834.5|834.9|834.3|2
1637207100000|2021-11-18 03:45:00|835.1|834.5|835.3|834.7|835.3|834.7|835.1|834.5|1
1637207400000|2021-11-18 03:50:00|835.4|834.8|835.1|834.5|835.4|834.8|835.1|834.5|2
1637207700000|2021-11-18 03:55:00|835.3|834.7|835.4|834.8|835.4|834.8|835.1|834.5|17
1637208000000|2021-11-18 04:00:00|835.5|834.9|835.6|835|835.9|835.3|835.4|834.8|33
1637208300000|2021-11-18 04:05:00|835.8|835.2|836|835.4|836|835.4|835.8|835.2|5
1637208600000|2021-11-18 04:10:00|835.9|835.3|836|835.4|836|835.4|835.6|835|28
1637208900000|2021-11-18 04:15:00|835.9|835.3|836|835.4|836|835.4|835.6|835|7
1637209200000|2021-11-18 04:20:00|835.9|835.3|835.9|835.3|836|835.4|835.9|835.3|7
1637209500000|2021-11-18 04:25:00|836|835.4|836|835.4|836.1|835.5|836|835.4|8
1637209800000|2021-11-18 04:30:00|835.9|835.3|836.1|835.5|836.1|835.5|835.9|835.3|4
1637210100000|2021-11-18 04:35:00|835.9|835.3|836.4|835.8|836.4|835.8|835.9|835.3|18
1637210400000|2021-11-18 04:40:00|836.5|835.9|836.2|835.6|836.5|835.9|836.2|835.6|9
1637210700000|2021-11-18 04:45:00|836.3|835.7|835.9|835.3|836.5|835.9|835.9|835.3|8
1637211000000|2021-11-18 04:50:00|836|835.4|836|835.4|836.3|835.7|835.9|835.3|3
1637211300000|2021-11-18 04:55:00|835.9|835.3|835.9|835.3|836|835.4|835.9|835.3|3
1637211600000|2021-11-18 05:00:00|835.8|835.2|836.3|835.7|836.3|835.7|835.8|835.2|6
1637211900000|2021-11-18 05:05:00|836.4|835.8|836.3|835.7|836.5|835.9|836.3|835.7|3
1637212200000|2021-11-18 05:10:00|836.4|835.8|836.3|835.7|836.4|835.8|836|835.4|16
1637212500000|2021-11-18 05:15:00|836.1|835.5|835.8|835.2|836.1|835.5|835.7|835.1|4
1637212800000|2021-11-18 05:20:00|836|835.4|835.7|835.1|836|835.4|835.7|835.1|25
1637213100000|2021-11-18 05:25:00|835.8|835.2|836.3|835.7|836.4|835.8|835.7|835.1|10
1637213400000|2021-11-18 05:30:00|836.4|835.8|836.5|835.9|836.6|836|836.4|835.8|10
1637213700000|2021-11-18 05:35:00|836.6|836|836.5|835.9|836.6|836|836.5|835.9|0
1637214000000|2021-11-18 05:40:00|836.6|836|836.9|836.3|837.1|836.5|836.6|836|14
1637214300000|2021-11-18 05:45:00|837.1|836.5|836.5|835.9|837.2|836.6|836.5|835.9|13
1637214600000|2021-11-18 05:50:00|836.9|836.3|837.5|836.9|837.6|837|836.8|836.2|24
1637214900000|2021-11-18 05:55:00|837.6|837|837.4|836.8|837.6|837|837.2|836.6|16
1637215200000|2021-11-18 06:00:00|837.3|836.7|837.5|836.9|837.6|837|837|836.4|12
1637215500000|2021-11-18 06:05:00|837.4|836.8|837.3|836.7|837.4|836.8|837.3|836.7|4
1637215800000|2021-11-18 06:10:00|837.2|836.6|837.3|836.7|837.3|836.7|837.1|836.5|5
1637216100000|2021-11-18 06:15:00|837|836.4|837.3|836.7|837.4|836.8|837|836.4|5
1637216400000|2021-11-18 06:20:00|837.2|836.6|837.3|836.7|837.3|836.7|837.2|836.6|31
1637216700000|2021-11-18 06:25:00|837.2|836.6|837.4|836.8|837.4|836.8|837.2|836.6|25
1637217000000|2021-11-18 06:30:00|837.9|837.3|838.9|838.3|838.9|838.3|837.9|837.3|72
1637217300000|2021-11-18 06:35:00|838.8|838.2|838.8|838.2|838.8|838.2|838.8|838.2|12
1637217600000|2021-11-18 06:40:00|838.9|838.3|839.3|838.7|839.4|838.8|838.7|838.1|37
1637217900000|2021-11-18 06:45:00|839.7|839.1|839.7|839.1|839.9|839.3|839.4|838.8|56
1637218200000|2021-11-18 06:50:00|839.5|838.9|839.6|839|839.6|839|838.7|838.1|16
1637218500000|2021-11-18 06:55:00|839.7|839.1|839.8|839.2|839.9|839.3|839.7|839.1|3
1637218800000|2021-11-18 07:00:00|839.9|839.3|839.9|839.3|839.9|839.3|839.6|839|26
1637219100000|2021-11-18 07:05:00|839.8|839.2|839.8|839.2|839.9|839.3|839.4|838.8|12
1637219400000|2021-11-18 07:10:00|839.9|839.3|840.4|839.8|840.4|839.8|839.8|839.2|23
1637219700000|2021-11-18 07:15:00|840.3|839.7|840.8|840.2|840.8|840.2|840.3|839.7|17
1637220000000|2021-11-18 07:20:00|840.9|840.3|840.8|840.2|840.9|840.3|840.7|840.1|5
1637220300000|2021-11-18 07:25:00|840.9|840.3|841|840.4|841.2|840.6|840.8|840.2|29
1637220600000|2021-11-18 07:30:00|840.5|839.9|839.7|839.1|840.7|840.1|839.4|838.8|33
1637220900000|2021-11-18 07:35:00|839.8|839.2|839.9|839.3|840.2|839.6|839.8|839.2|3
1637221200000|2021-11-18 07:40:00|839.8|839.2|839.9|839.3|840.2|839.6|839.5|838.9|7
1637221500000|2021-11-18 07:45:00|840|839.4|840.5|839.9|840.6|840|840|839.4|13
1637221800000|2021-11-18 07:50:00|840.4|839.8|840.3|839.7|840.7|840.1|839.8|839.2|18
1637222100000|2021-11-18 07:55:00|840.2|839.6|839.9|839.3|840.2|839.6|839.8|839.2|19
1637222400000|2021-11-18 08:00:00|840.2|839.6|840.2|839.6|840.3|839.7|839.9|839.3|29
1637222700000|2021-11-18 08:05:00|840.3|839.7|841.4|840.8|841.4|840.8|840.3|839.7|45
1637223000000|2021-11-18 08:10:00|841.2|840.6|840.8|840.2|841.5|840.9|840.8|840.2|40
1637223300000|2021-11-18 08:15:00|840.5|839.9|840.8|840.2|840.9|840.3|840.2|839.6|28
1637223600000|2021-11-18 08:20:00|840.7|840.1|840.8|840.2|840.8|840.2|840.5|839.9|14
1637223900000|2021-11-18 08:25:00|840.7|840.1|840.7|840.1|840.9|840.3|840.5|839.9|20
1637224200000|2021-11-18 08:30:00|840.8|840.2|840.7|840.1|841.8|841.2|840.7|840.1|37
1637224500000|2021-11-18 08:35:00|840.5|839.9|839|838.4|841.2|840.6|838.9|838.3|101
1637224800000|2021-11-18 08:40:00|839.3|838.7|838.3|837.7|839.5|838.9|838.1|837.5|49
1637225100000|2021-11-18 08:45:00|838.4|837.8|838.5|837.9|838.6|838|837.9|837.3|48
1637225400000|2021-11-18 08:50:00|838.6|838|838.8|838.2|839|838.4|838.5|837.9|27
1637225700000|2021-11-18 08:55:00|838.9|838.3|838.3|837.7|838.9|838.3|837.4|836.8|49
1637226000000|2021-11-18 09:00:00|838.4|837.8|839.2|838.6|839.4|838.8|838.3|837.7|232
1637226300000|2021-11-18 09:05:00|839.1|838.5|838.9|838.3|839.2|838.6|838.8|838.2|15
1637226600000|2021-11-18 09:10:00|838.7|838.1|838.7|838.1|839.2|838.6|838.4|837.8|23
1637226900000|2021-11-18 09:15:00|838.5|837.9|838.2|837.6|839.2|838.6|838|837.4|28
1637227200000|2021-11-18 09:20:00|838.3|837.7|839|838.4|839|838.4|838.3|837.7|26
1637227500000|2021-11-18 09:25:00|838.8|838.2|840.3|839.7|840.3|839.7|838.7|838.1|50
1637227800000|2021-11-18 09:30:00|840.2|839.6|840.7|840.1|840.8|840.2|839.9|839.3|39
1637228100000|2021-11-18 09:35:00|840.8|840.2|841.3|840.7|841.3|840.7|840.5|839.9|51
1637228400000|2021-11-18 09:40:00|841.4|840.8|841.4|840.8|841.5|840.9|841.2|840.6|236
1637228700000|2021-11-18 09:45:00|841.3|840.7|842.8|842.2|842.9|842.3|840.4|839.8|343
1637229000000|2021-11-18 09:50:00|842.7|842.1|844.3|843.7|844.7|844.1|842.7|842.1|203
1637229300000|2021-11-18 09:55:00|844.2|843.6|846.3|845.7|846.4|845.8|843.9|843.3|146
1637229600000|2021-11-18 10:00:00|846.4|845.8|843.9|843.3|846.4|845.8|843.9|843.3|118
1637229900000|2021-11-18 10:05:00|843.7|843.1|843.8|843.2|844.4|843.8|843.2|842.6|1497
1637230200000|2021-11-18 10:10:00|843.9|843.3|843.8|843.2|844|843.4|843.1|842.5|73
1637230500000|2021-11-18 10:15:00|843.6|843|843.5|842.9|843.6|843|843|842.4|54
1637230800000|2021-11-18 10:20:00|843.4|842.8|843.9|843.3|844.1|843.5|843|842.4|49
1637231100000|2021-11-18 10:25:00|844|843.4|845.1|844.5|845.5|844.9|844|843.4|87
1637231400000|2021-11-18 10:30:00|844.9|844.3|844|843.4|845.1|844.5|843.7|843.1|72
1637231700000|2021-11-18 10:35:00|843.9|843.3|843.6|843|844|843.4|843.3|842.7|31
1637232000000|2021-11-18 10:40:00|843.5|842.9|844.5|843.9|845|844.4|843.4|842.8|60
1637232300000|2021-11-18 10:45:00|844.6|844|844.4|843.8|845|844.4|843.6|843|56
1637232600000|2021-11-18 10:50:00|844.3|843.7|844|843.4|845|844.4|844|843.4|60
1637232900000|2021-11-18 10:55:00|844.5|843.9|845.5|844.9|846|845.4|844.4|843.8|131
1637233200000|2021-11-18 11:00:00|845.3|844.7|845.5|844.9|846.2|845.5|844.8|844.2|60
1637233500000|2021-11-18 11:05:00|845.4|844.8|846|845.4|846.4|845.8|844.6|844|61
1637233800000|2021-11-18 11:10:00|845.9|845.3|845|844.4|846|845.4|844.9|844.3|32
1637234100000|2021-11-18 11:15:00|845.1|844.5|845|844.4|845.5|844.9|844.9|844.3|26
1637234400000|2021-11-18 11:20:00|845.1|844.5|845.3|844.7|845.4|844.8|844.6|844|48
1637234700000|2021-11-18 11:25:00|845.4|844.8|845.5|844.9|846.4|845.8|845.3|844.7|63
1637235000000|2021-11-18 11:30:00|845.6|845|845|844.4|846|845.4|844.7|844.1|201
1637235300000|2021-11-18 11:35:00|845.3|844.7|845.5|844.9|845.5|844.9|844.8|844.2|50
1637235600000|2021-11-18 11:40:00|845.4|844.8|845.3|844.7|846|845.4|844.9|844.3|72
1637235900000|2021-11-18 11:45:00|845.4|844.8|845.3|844.7|845.8|845.2|845.1|844.5|114
1637236200000|2021-11-18 11:50:00|845.2|844.6|845|844.4|845.3|844.7|844.8|844.2|65
1637236500000|2021-11-18 11:55:00|845.2|844.6|845.3|844.7|845.8|845.2|845|844.4|105
1637236800000|2021-11-18 12:00:00|845.4|844.8|844.8|844.2|845.5|844.9|844.5|843.9|55
1637237100000|2021-11-18 12:05:00|844.9|844.3|844.8|844.2|845|844.4|844.4|843.8|26
1637237400000|2021-11-18 12:10:00|844.9|844.3|844.7|844.1|844.9|844.3|844.4|843.8|24
1637237700000|2021-11-18 12:15:00|844.5|843.9|844.5|843.9|844.9|844.3|844.4|843.8|34
1637238000000|2021-11-18 12:20:00|844.6|844|845.1|844.5|845.2|844.6|844.6|844|38
1637238300000|2021-11-18 12:25:00|845|844.4|846.2|845.6|846.4|845.8|844.9|844.3|80
1637238600000|2021-11-18 12:30:00|846.3|845.7|846.4|845.8|846.8|846.2|846.3|845.7|73
1637238900000|2021-11-18 12:35:00|846.5|845.9|844.4|843.8|846.8|846.2|844.4|843.8|33
1637239200000|2021-11-18 12:40:00|844.5|843.9|845.3|844.7|845.3|844.7|844.4|843.8|294
1637239500000|2021-11-18 12:45:00|845.2|844.6|845.8|845.2|846.2|845.6|845.2|844.6|56
1637239800000|2021-11-18 12:50:00|846.3|845.7|846|845.4|846.4|845.8|845.8|845.2|44
1637240100000|2021-11-18 12:55:00|846.2|845.6|845.5|844.9|846.5|845.9|845.3|844.7|25
1637240400000|2021-11-18 13:00:00|845.4|844.8|843.9|843.3|845.5|844.9|843.8|843.2|243
1637240700000|2021-11-18 13:05:00|844.1|843.5|844.3|843.7|844.4|843.8|843.7|843.1|164
1637241000000|2021-11-18 13:10:00|844.2|843.6|844|843.4|844.4|843.8|844|843.4|349
1637241300000|2021-11-18 13:15:00|844.2|843.6|845.3|844.7|845.3|844.7|843.9|843.3|74
1637241600000|2021-11-18 13:20:00|845.2|844.6|845.3|844.7|845.9|845.3|845.2|844.6|65
1637241900000|2021-11-18 13:25:00|845.4|844.8|845.8|845.2|846.4|845.7|845|844.4|51
1637242200000|2021-11-18 13:30:00|845.7|845.1|845.8|845.2|846.2|845.6|844.8|844.2|65
1637242500000|2021-11-18 13:35:00|845.7|845.1|845.8|845.2|845.8|845.2|845.4|844.8|24
1637242800000|2021-11-18 13:40:00|845.7|845.1|846.1|845.5|846.2|845.6|845.3|844.7|67
1637245800000|2021-11-18 14:30:00|845.9|845.3|843.8|843.2|848.7|848.1|843.6|843|2685
1637246100000|2021-11-18 14:35:00|843.9|843.3|844.1|843.5|845.3|844.7|840.9|840.3|1497
1637246400000|2021-11-18 14:40:00|844.2|843.6|845.4|844.8|845.4|844.8|842.4|841.8|756
1637246700000|2021-11-18 14:45:00|845.1|844.5|846.8|846.2|846.9|846.3|844.6|844|799
1637247000000|2021-11-18 14:50:00|846.9|846.3|848.7|848.1|849.2|848.6|845.9|845.3|1249
1637247300000|2021-11-18 14:55:00|848.9|848.3|853.2|852.6|853.2|852.6|848.7|848.1|1029
1637247600000|2021-11-18 15:00:00|853.1|852.5|852|851.4|853.4|852.8|850.8|850.2|954
1637247900000|2021-11-18 15:05:00|851.9|851.3|848.6|848|852.6|852|848.6|848|1059
1637248200000|2021-11-18 15:10:00|848.8|848.2|851.4|850.8|851.6|851|847|846.4|787
1637248500000|2021-11-18 15:15:00|851.1|850.5|848.9|848.3|851.4|850.8|848.5|847.9|1146
1637248800000|2021-11-18 15:20:00|849|848.4|849|848.4|850.8|850.2|848.6|848|451
1637249100000|2021-11-18 15:25:00|848.9|848.3|849.9|849.3|850.5|849.9|848.4|847.8|511
1637249400000|2021-11-18 15:30:00|849.7|849.1|845.8|845.2|851|850.4|845.4|844.8|930
1637249700000|2021-11-18 15:35:00|845.6|845|844.9|844.3|846.4|845.8|844.9|844.3|370
1637250000000|2021-11-18 15:40:00|844.6|844|843.9|843.3|845|844.4|842.1|841.5|541
1637250300000|2021-11-18 15:45:00|843.8|843.2|841.9|841.3|843.9|843.3|841.2|840.6|423
1637250600000|2021-11-18 15:50:00|842.3|841.7|841.4|840.8|843.1|842.5|841|840.4|704
1637250900000|2021-11-18 15:55:00|841.5|840.9|839.9|839.3|842.2|841.6|839.4|838.8|335
1637251200000|2021-11-18 16:00:00|840.2|839.6|839.5|838.9|840.4|839.8|838.7|838.1|464
1637251500000|2021-11-18 16:05:00|839.7|839.1|838.5|837.9|840.5|839.9|837.4|836.8|445
1637251800000|2021-11-18 16:10:00|838.4|837.8|837.2|836.6|838.9|838.3|837.2|836.6|402
1637252100000|2021-11-18 16:15:00|837.3|836.7|839.9|839.3|840.4|839.8|837.2|836.6|483
1637252400000|2021-11-18 16:20:00|840|839.4|839.4|838.8|840.2|839.6|838.7|838.1|141
1637252700000|2021-11-18 16:25:00|839.3|838.7|840.4|839.8|840.4|839.8|839.1|838.5|151
1637253000000|2021-11-18 16:30:00|840.3|839.7|840.9|840.3|841.9|841.3|839.4|838.8|228
1637253300000|2021-11-18 16:35:00|841.1|840.5|842.1|841.5|843.2|842.6|840.9|840.3|274
1637253600000|2021-11-18 16:40:00|842|841.4|842.4|841.8|842.6|842|841.4|840.8|207
1637253900000|2021-11-18 16:45:00|842.1|841.5|840.9|840.3|842.1|841.5|840.8|840.2|105
1637254200000|2021-11-18 16:50:00|840.8|840.2|839.6|839|840.8|840.2|839.4|838.8|324
1637254500000|2021-11-18 16:55:00|839.7|839.1|839.4|838.8|839.7|839.1|838.9|838.3|189
1637254800000|2021-11-18 17:00:00|839.1|838.5|836.9|836.3|839.4|838.8|836.4|835.8|469
1637255100000|2021-11-18 17:05:00|837|836.4|835.2|834.6|837.2|836.6|835|834.4|228
1637255400000|2021-11-18 17:10:00|835.1|834.5|835.8|835.2|835.9|835.3|834.9|834.3|327
1637255700000|2021-11-18 17:15:00|835.9|835.3|833.7|833.1|835.9|835.3|833.7|833.1|406
1637256000000|2021-11-18 17:20:00|833.8|833.2|833.3|832.7|834.7|834.1|832.7|832.1|392
1637256300000|2021-11-18 17:25:00|833.2|832.6|834.4|833.8|834.9|834.3|832.9|832.3|196
1637256600000|2021-11-18 17:30:00|834.7|834.1|832.7|832.1|834.9|834.3|832.4|831.8|237
1637256900000|2021-11-18 17:35:00|832.8|832.2|832.4|831.8|833|832.4|831.8|831.2|397
1637257200000|2021-11-18 17:40:00|832.3|831.7|832.7|832.1|832.9|832.3|831.4|830.8|299
1637257500000|2021-11-18 17:45:00|832.5|831.9|831.2|830.6|832.5|831.9|830.9|830.3|210
1637257800000|2021-11-18 17:50:00|830.9|830.3|831.2|830.6|831.9|831.3|830.8|830.2|286
1637258100000|2021-11-18 17:55:00|831.3|830.7|830.3|829.7|831.5|830.9|830|829.4|179
1637258400000|2021-11-18 18:00:00|830.4|829.8|829.9|829.3|830.8|830.2|829.9|829.3|94
1637258700000|2021-11-18 18:05:00|830.2|829.6|830.4|829.8|830.9|830.3|829.9|829.3|165
1637259000000|2021-11-18 18:10:00|830.5|829.9|830.7|830.1|831.2|830.6|830.3|829.7|195
1637259300000|2021-11-18 18:15:00|830.5|829.9|833.7|833.1|833.8|833.2|830.2|829.6|830
1637259600000|2021-11-18 18:20:00|833.4|832.8|833.3|832.7|834.3|833.7|833.2|832.6|118
1637259900000|2021-11-18 18:25:00|833.4|832.8|833.2|832.6|833.4|832.8|832.4|831.8|326
1637260200000|2021-11-18 18:30:00|833.3|832.7|833.2|832.6|833.7|833.1|833.2|832.6|79
1637260500000|2021-11-18 18:35:00|833|832.4|832.9|832.3|833.5|832.9|832.7|832.1|238
1637260800000|2021-11-18 18:40:00|833.1|832.5|832.9|832.3|833.2|832.6|832.2|831.6|657
1637261100000|2021-11-18 18:45:00|832.8|832.2|832.6|832|833.1|832.5|832.3|831.7|94
1637261400000|2021-11-18 18:50:00|832.7|832.1|832.9|832.3|832.9|832.3|832.4|831.8|89
1637261700000|2021-11-18 18:55:00|832.7|832.1|831.8|831.2|832.7|832.1|831.7|831.1|100
1637262000000|2021-11-18 19:00:00|831.9|831.3|831.6|831|832.2|831.6|831.4|830.8|105
1637262300000|2021-11-18 19:05:00|831.4|830.8|830.7|830.1|832.3|831.7|830.4|829.8|270
1637262600000|2021-11-18 19:10:00|830.9|830.3|830|829.4|831.5|830.9|829.5|828.9|837
1637262900000|2021-11-18 19:15:00|829.8|829.2|831|830.4|831|830.4|829.7|829.1|776
1637283600000|2021-11-19 01:00:00|831.7|831.1|832.1|831.5|833|832.4|831.1|830.5|152
1637283900000|2021-11-19 01:05:00|832|831.4|831.6|831|832.2|831.6|831.6|831|69
1637284200000|2021-11-19 01:10:00|831.5|830.9|831.4|830.8|831.8|831.2|831.3|830.7|40
1637284500000|2021-11-19 01:15:00|831.5|830.9|830.3|829.7|831.8|831.2|830|829.4|244
1637284800000|2021-11-19 01:20:00|830|829.4|829.6|829|830.3|829.7|829.5|828.9|78
1637285100000|2021-11-19 01:25:00|829.8|829.2|830.3|829.7|830.6|830|829.6|829|76
1637285400000|2021-11-19 01:30:00|830.1|829.5|831.3|830.7|831.6|831|830.1|829.5|34
1637285700000|2021-11-19 01:35:00|831.4|830.8|832|831.4|832.3|831.7|831.3|830.7|27
1637286000000|2021-11-19 01:40:00|831.8|831.2|832.5|831.9|832.5|831.9|831.8|831.2|15
1637286300000|2021-11-19 01:45:00|831.8|831.2|832|831.4|832.1|831.5|831.5|830.9|49
1637286600000|2021-11-19 01:50:00|831.8|831.2|832|831.4|832.3|831.7|831.8|831.2|7
1637286900000|2021-11-19 01:55:00|831.9|831.3|831.3|830.7|832|831.4|831.2|830.6|35
1637287200000|2021-11-19 02:00:00|831|830.4|831.1|830.5|831.3|830.7|830.8|830.2|17
1637287500000|2021-11-19 02:05:00|831|830.4|831.3|830.7|831.5|830.9|831|830.4|5
1637287800000|2021-11-19 02:10:00|831.2|830.6|831.8|831.2|831.8|831.2|831.2|830.6|10
1637288100000|2021-11-19 02:15:00|832|831.4|831.5|830.9|832|831.4|831.3|830.7|5
1637288400000|2021-11-19 02:20:00|831.8|831.2|831.5|830.9|831.8|831.2|831.5|830.9|8
1637288700000|2021-11-19 02:25:00|831.6|831|831.5|830.9|831.8|831.2|831.5|830.9|1
1637289000000|2021-11-19 02:30:00|831.6|831|831.6|831|831.8|831.2|831.6|831|2
1637289300000|2021-11-19 02:35:00|831.8|831.2|832.6|832|832.6|832|831.6|831|12
1637289600000|2021-11-19 02:40:00|833|832.4|833.4|832.8|833.4|832.8|832.8|832.2|24
1637289900000|2021-11-19 02:45:00|833.3|832.7|835.2|834.6|835.2|834.6|833.3|832.7|74
1637290200000|2021-11-19 02:50:00|835.3|834.7|834.8|834.2|835.5|834.9|834.8|834.2|45
1637290500000|2021-11-19 02:55:00|835|834.4|835.5|834.9|835.5|834.9|834.9|834.3|56
1637290800000|2021-11-19 03:00:00|835.4|834.8|835.2|834.6|835.4|834.8|835|834.4|14
1637291100000|2021-11-19 03:05:00|835.3|834.7|834.5|833.9|835.3|834.7|834.5|833.9|23
1637291400000|2021-11-19 03:10:00|834.7|834.1|833.9|833.3|834.8|834.2|833.5|832.9|123
1637291700000|2021-11-19 03:15:00|833.8|833.2|833.9|833.3|833.9|833.3|833.8|833.2|12
1637292000000|2021-11-19 03:20:00|833.8|833.2|833.5|832.9|833.8|833.2|833.5|832.9|2
1637292300000|2021-11-19 03:25:00|833.4|832.8|832.9|832.3|833.4|832.8|832.9|832.3|30
1637292900000|2021-11-19 03:35:00|833|832.4|833.4|832.8|833.5|832.9|833|832.4|3
1637293200000|2021-11-19 03:40:00|833.5|832.9|833.6|833|833.6|833|833.1|832.5|12
1637293500000|2021-11-19 03:45:00|833.5|832.9|833.3|832.7|833.7|833.1|833.3|832.7|13
1637293800000|2021-11-19 03:50:00|833|832.4|833|832.4|833|832.4|833|832.4|1
1637294100000|2021-11-19 03:55:00|||||||||19
1637294400000|2021-11-19 04:00:00|833.3|832.7|833|832.4|833.4|832.8|833|832.4|9
1637294700000|2021-11-19 04:05:00|||||||||7
1637295000000|2021-11-19 04:10:00|832.8|832.2|832.2|831.6|832.8|832.2|832|831.4|10
1637295300000|2021-11-19 04:15:00|832.3|831.7|832.4|831.8|832.5|831.9|832.2|831.6|0
1637295600000|2021-11-19 04:20:00|832.5|831.9|832.5|831.9|832.5|831.9|832.4|831.8|2
1637295900000|2021-11-19 04:25:00|832.6|832|832.5|831.9|832.6|832|832.4|831.8|2
1637296200000|2021-11-19 04:30:00|832.4|831.8|832.5|831.9|832.6|832|832.4|831.8|4
1637296500000|2021-11-19 04:35:00|832.8|832.2|832.8|832.2|832.9|832.3|832.8|832.2|7
1637296800000|2021-11-19 04:40:00|832.9|832.3|832.7|832.1|832.9|832.3|832.5|831.9|2
1637297100000|2021-11-19 04:45:00|832.8|832.2|832.9|832.3|832.9|832.3|832.8|832.2|1
1637297400000|2021-11-19 04:50:00|832.8|832.2|832.8|832.2|832.8|832.2|832.6|832|1
1637297700000|2021-11-19 04:55:00|832.9|832.3|832.8|832.2|832.9|832.3|832.6|832|0
1637298000000|2021-11-19 05:00:00|832.9|832.3|833|832.4|833|832.4|832.9|832.3|5
1637298300000|2021-11-19 05:05:00|832.9|832.3|833|832.4|833|832.4|832.9|832.3|2
1637298600000|2021-11-19 05:10:00|833.3|832.7|834.1|833.5|834.3|833.7|833.3|832.7|24
1637298900000|2021-11-19 05:15:00|834.3|833.7|835.4|834.8|835.4|834.8|834.2|833.6|55
1637299200000|2021-11-19 05:20:00|835.5|834.9|835.3|834.7|836.3|835.7|835.3|834.7|32
1637299500000|2021-11-19 05:25:00|835.4|834.8|836.3|835.7|836.3|835.7|835.4|834.8|17
1637299800000|2021-11-19 05:30:00|836.2|835.6|834.9|834.3|836.2|835.6|834.2|833.6|65
1637300100000|2021-11-19 05:35:00|834.8|834.2|835|834.4|835.2|834.6|834.8|834.2|5
1637300400000|2021-11-19 05:40:00|834.9|834.3|835|834.4|835.3|834.7|834.9|834.3|10
1637300700000|2021-11-19 05:45:00|835.3|834.7|835|834.4|835.3|834.7|835|834.4|6
1637301000000|2021-11-19 05:50:00|835.1|834.5|835|834.4|835.5|834.9|835|834.4|38
1637301300000|2021-11-19 05:55:00|835.2|834.6|835.5|834.9|835.8|835.2|835|834.4|6
1637301600000|2021-11-19 06:00:00|835.4|834.8|836|835.4|836|835.4|835.4|834.8|13
1637301900000|2021-11-19 06:05:00|835.9|835.3|835.5|834.9|835.9|835.3|835.5|834.9|4
1637302200000|2021-11-19 06:10:00|835.8|835.2|835.8|835.2|835.8|835.2|835.5|834.9|4
1637302500000|2021-11-19 06:15:00|835.5|834.9|835.4|834.8|835.5|834.9|835.2|834.6|5
1637302800000|2021-11-19 06:20:00|835.5|834.9|835.7|835.1|835.8|835.2|835.5|834.9|3
1637303100000|2021-11-19 06:25:00|835.8|835.2|836.2|835.6|836.3|835.7|835.8|835.2|13
1637303400000|2021-11-19 06:30:00|836.3|835.7|836.7|836.1|836.7|836.1|836.3|835.7|26
1637303700000|2021-11-19 06:35:00|836.8|836.2|836.8|836.2|836.8|836.2|836.5|835.9|9
1637304000000|2021-11-19 06:40:00|836.9|836.3|837.3|836.7|837.3|836.7|836.9|836.3|15
1637304300000|2021-11-19 06:45:00|836.6|836|836.8|836.2|836.8|836.2|836.6|836|12
1637304600000|2021-11-19 06:50:00|836.6|836|837.5|836.9|837.5|836.9|836.6|836|12
1637304900000|2021-11-19 06:55:00|837.8|837.2|837.8|837.2|837.8|837.2|837.5|836.9|57
1637305200000|2021-11-19 07:00:00|837.5|836.9|838.3|837.7|838.3|837.7|837.5|836.9|17
1637305500000|2021-11-19 07:05:00|838|837.4|838.9|838.3|839|838.4|838|837.4|61
1637305800000|2021-11-19 07:10:00|839|838.4|838.7|838.1|839.2|838.6|838.7|838.1|14
1637306100000|2021-11-19 07:15:00|838.6|838|838.9|838.3|838.9|838.3|838.5|837.9|25
1637306400000|2021-11-19 07:20:00|839|838.4|838.9|838.3|839|838.4|838.3|837.7|92
1637306700000|2021-11-19 07:25:00|839|838.4|838.3|837.7|839|838.4|838|837.4|26
1637307000000|2021-11-19 07:30:00|838.2|837.6|838|837.4|838.2|837.6|837.8|837.2|10
1637307300000|2021-11-19 07:35:00|837.9|837.3|837.8|837.2|837.9|837.3|837.8|837.2|1
1637307600000|2021-11-19 07:40:00|837.7|837.1|837.7|837.1|837.7|837.1|837.7|837.1|0
1637307900000|2021-11-19 07:45:00|837.5|836.9|836.4|835.8|837.5|836.9|836.3|835.7|30
1637308200000|2021-11-19 07:50:00|836.5|835.9|836.8|836.2|836.8|836.2|836.4|835.8|8
1637308500000|2021-11-19 07:55:00|836.7|836.1|836.9|836.3|836.9|836.3|836.5|835.9|6
1637308800000|2021-11-19 08:00:00|837|836.4|836.3|835.7|837.4|836.8|836.3|835.7|17
1637309100000|2021-11-19 08:05:00|835.8|835.2|837.2|836.6|837.5|836.9|835.3|834.7|42
1637309400000|2021-11-19 08:10:00|837|836.4|836.8|836.2|837|836.4|836.7|836.1|6
1637309700000|2021-11-19 08:15:00|837|836.4|836.5|835.9|837|836.4|836.4|835.8|12
1637310000000|2021-11-19 08:20:00|836.4|835.8|836.4|835.8|836.7|836.1|836.4|835.8|4
1637310300000|2021-11-19 08:25:00|836.3|835.7|836|835.4|836.5|835.9|836|835.4|10
1637310600000|2021-11-19 08:30:00|836.3|835.7|836.4|835.8|836.7|836.1|836|835.4|2
1637310900000|2021-11-19 08:35:00|836.5|835.9|836.4|835.8|836.8|836.2|836.2|835.6|16
1637311200000|2021-11-19 08:40:00|836.9|836.3|836.2|835.6|836.9|836.3|835.7|835.1|23
1637311500000|2021-11-19 08:45:00|835.9|835.3|835.8|835.2|836.5|835.9|835|834.4|40
1637311800000|2021-11-19 08:50:00|835.7|835.1|835.3|834.7|835.9|835.3|835|834.4|43
1637312100000|2021-11-19 08:55:00|835.2|834.6|835.8|835.2|835.8|835.2|835|834.4|14
1637312400000|2021-11-19 09:00:00|835.7|835.1|835.7|835.1|836|835.4|835|834.4|56
1637312700000|2021-11-19 09:05:00|835.5|834.9|835.5|834.9|835.6|835|835|834.4|20
1637313000000|2021-11-19 09:10:00|835.4|834.8|836.3|835.7|836.6|836|835.4|834.8|20
1637313300000|2021-11-19 09:15:00|835.9|835.3|837.6|837|837.6|837|835.9|835.3|28
1637313600000|2021-11-19 09:20:00|837.7|837.1|838.2|837.6|838.7|838.1|837.4|836.8|81
1637313900000|2021-11-19 09:25:00|838.3|837.7|837.2|836.6|838.5|837.9|836.8|836.2|28
1637314200000|2021-11-19 09:30:00|837.1|836.5|835.8|835.2|837.1|836.5|835.3|834.7|68
1637314500000|2021-11-19 09:35:00|835.7|835.1|834.9|834.3|835.9|835.3|834.8|834.2|162
1637314800000|2021-11-19 09:40:00|834.8|834.2|832.2|831.6|834.8|834.2|831.8|831.2|144
1637315100000|2021-11-19 09:45:00|831.9|831.3|832.6|832|833.1|832.5|831.8|831.2|58
1637315400000|2021-11-19 09:50:00|833.1|832.5|832.8|832.2|833.7|833.1|832.8|832.2|51
1637315700000|2021-11-19 09:55:00|832.6|832|833.4|832.8|833.5|832.9|832.1|831.5|32
1637316000000|2021-11-19 10:00:00|833.8|833.2|833.2|832.6|834.2|833.6|832.8|832.2|32
1637316300000|2021-11-19 10:05:00|833.1|832.5|832.4|831.8|833.3|832.7|831.6|831|59
1637316600000|2021-11-19 10:10:00|832.6|832|832.9|832.3|833|832.4|832.2|831.6|22
1637316900000|2021-11-19 10:15:00|833|832.4|832.6|832|833.4|832.8|832.4|831.8|22
1637317200000|2021-11-19 10:20:00|832.5|831.9|833.3|832.7|833.5|832.9|831.7|831.1|38
1637317500000|2021-11-19 10:25:00|833.2|832.6|833.7|833.1|833.7|833.1|832.4|831.8|19
1637317800000|2021-11-19 10:30:00|833.9|833.3|833.6|833|834.7|834.1|833.4|832.8|57
1637318100000|2021-11-19 10:35:00|833.5|832.9|832.4|831.8|833.9|833.3|832.4|831.8|45
1637318400000|2021-11-19 10:40:00|832.8|832.2|831.8|831.2|833.3|832.7|831.8|831.2|29
1637318700000|2021-11-19 10:45:00|831.7|831.1|830.7|830.1|831.9|831.3|830.6|830|136
1637319000000|2021-11-19 10:50:00|830.8|830.2|830.4|829.8|831.3|830.7|830.3|829.7|33
1637319300000|2021-11-19 10:55:00|830.5|829.9|829.6|829|830.5|829.9|829.6|829|69
1637319600000|2021-11-19 11:00:00|829.8|829.2|831.8|831.2|832.2|831.6|829.8|829.2|51
1637319900000|2021-11-19 11:05:00|831.7|831.1|831.2|830.6|832.2|831.6|831.2|830.6|46
1637320200000|2021-11-19 11:10:00|831.3|830.7|832.3|831.7|832.3|831.7|831.1|830.4|26
1637320500000|2021-11-19 11:15:00|832.2|831.6|830.8|830.2|832.3|831.7|830.8|830.2|37
1637320800000|2021-11-19 11:20:00|830.9|830.3|829.2|828.6|830.9|830.3|828.5|827.9|75
1637321100000|2021-11-19 11:25:00|829.1|828.5|828.9|828.3|829.8|829.2|828.2|827.6|105
1637321400000|2021-11-19 11:30:00|829.1|828.5|826.3|825.7|829.1|828.5|826.1|825.5|223
1637321700000|2021-11-19 11:35:00|826.6|826|826.5|825.9|827|826.4|825.8|825.2|88
1637322000000|2021-11-19 11:40:00|826.3|825.7|826.3|825.7|826.4|825.8|826|825.4|26
1637322300000|2021-11-19 11:45:00|826.2|825.6|826.1|825.5|826.2|825.6|825.7|825.1|71
1637322600000|2021-11-19 11:50:00|826.2|825.6|824.3|823.7|826.7|826.1|824.1|823.5|197
1637322900000|2021-11-19 11:55:00|824.6|824|825|824.4|825|824.4|824.3|823.7|91
1637323200000|2021-11-19 12:00:00|824.8|824.2|826.3|825.7|826.3|825.7|824.7|824.1|64
1637323500000|2021-11-19 12:05:00|826.2|825.6|826.4|825.8|827.2|826.6|826.2|825.6|89
1637323800000|2021-11-19 12:10:00|826.5|825.9|825.2|824.6|826.5|825.9|825.1|824.5|24
1637324100000|2021-11-19 12:15:00|825.1|824.5|825.1|824.5|825.1|824.5|824.8|824.2|44
1637324400000|2021-11-19 12:20:00|824.8|824.2|824|823.4|824.8|824.2|824|823.4|59
1637324700000|2021-11-19 12:25:00|824.1|823.5|823.5|822.9|824.1|823.5|823.3|822.7|83
1637325000000|2021-11-19 12:30:00|823.3|822.7|823.8|823.2|824.2|823.6|823.3|822.7|81
1637325300000|2021-11-19 12:35:00|823.7|823.1|825.5|824.9|826|825.4|823.7|823.1|56
1637325600000|2021-11-19 12:40:00|825.7|825.1|824.8|824.2|825.8|825.2|823.6|823|104
1637325900000|2021-11-19 12:45:00|824.7|824.1|825|824.4|825.3|824.7|824.1|823.5|86
1637326200000|2021-11-19 12:50:00|825.1|824.5|826|825.4|826|825.4|824.8|824.2|94
1637326500000|2021-11-19 12:55:00|826.1|825.5|823.7|823.1|826.1|825.5|823.5|822.9|266
1637326800000|2021-11-19 13:00:00|823.6|823|824.1|823.5|824.6|824|823.4|822.8|59
1637327100000|2021-11-19 13:05:00|824|823.4|824.9|824.3|825|824.4|824|823.4|122
1637327400000|2021-11-19 13:10:00|825|824.4|825|824.4|825.1|824.5|824.4|823.8|61
1637327700000|2021-11-19 13:15:00|825.1|824.5|825|824.4|825.1|824.5|824.4|823.8|45
1637328000000|2021-11-19 13:20:00|825.1|824.5|826.1|825.5|826.2|825.6|825.1|824.5|146
1637328300000|2021-11-19 13:25:00|826.2|825.6|826.2|825.6|826.6|826|825.6|825|126
1637328600000|2021-11-19 13:30:00|826.4|825.8|826.9|826.3|827|826.4|826.4|825.8|175
1637328900000|2021-11-19 13:35:00|826.7|826.1|826.6|826|826.7|826.1|825.5|824.9|95
1637329200000|2021-11-19 13:40:00|826.7|826.1|828|827.4|828.4|827.8|826.6|826|104
1637332200000|2021-11-19 14:30:00|828.6|828|830.7|830.1|832.4|831.8|826.1|825.5|1755
1637332500000|2021-11-19 14:35:00|830.8|830.2|829.5|828.9|833.1|832.5|829.2|828.6|378
1637332800000|2021-11-19 14:40:00|829.6|829|832.3|831.7|832.6|832|829.3|828.7|777
1637333100000|2021-11-19 14:45:00|832.6|832|835.6|835|835.8|835.2|832.5|831.9|757
1637333400000|2021-11-19 14:50:00|835.3|834.7|834.6|834|835.5|834.9|832.3|831.7|673
1637333700000|2021-11-19 14:55:00|834.5|833.9|834.1|833.5|834.8|834.2|833.8|833.2|597
1637334000000|2021-11-19 15:00:00|834.3|833.7|832.3|831.7|834.6|834|832.1|831.5|1317
1637334300000|2021-11-19 15:05:00|832.2|831.6|832.6|832|832.6|832|831.9|831.3|717
1637334600000|2021-11-19 15:10:00|832.5|831.9|833|832.4|833.4|832.8|831.9|831.3|196
1637334900000|2021-11-19 15:15:00|833.2|832.6|833.5|832.9|833.6|833|831.9|831.3|312
1637335200000|2021-11-19 15:20:00|833.3|832.7|832.9|832.3|833.4|832.8|832.3|831.7|102
1637335500000|2021-11-19 15:25:00|832.8|832.2|833|832.4|833.8|833.2|831.8|831.2|432
1637335800000|2021-11-19 15:30:00|832.9|832.3|833.8|833.2|833.8|833.2|832.6|832|231
1637336100000|2021-11-19 15:35:00|833.6|833|834.6|834|834.6|834|832.3|831.7|291
1637336400000|2021-11-19 15:40:00|834.7|834.1|835.3|834.7|835.4|834.8|833.6|833|281
1637336700000|2021-11-19 15:45:00|835.4|834.8|837.9|837.3|837.9|837.3|834.8|834.2|712
1637337000000|2021-11-19 15:50:00|838.1|837.5|836.8|836.2|840.6|840|836.8|836.2|1554
1637337300000|2021-11-19 15:55:00|836.6|836|836|835.4|837.3|836.7|835.8|835.2|1454
1637337600000|2021-11-19 16:00:00|835.8|835.2|836.3|835.7|836.5|835.9|835.8|835.2|295
1637337900000|2021-11-19 16:05:00|836|835.4|834.5|833.9|836|835.4|834.5|833.9|388
1637338200000|2021-11-19 16:10:00|834.8|834.2|833.8|833.2|835|834.4|833.8|833.2|153
1637338500000|2021-11-19 16:15:00|834|833.4|836.8|836.2|836.8|836.2|833.5|832.9|379
1637338800000|2021-11-19 16:20:00|836.9|836.3|836.7|836.1|836.9|836.3|835.8|835.2|216
1637339100000|2021-11-19 16:25:00|836.8|836.2|835.4|834.8|836.8|836.2|834.8|834.2|95
1637339400000|2021-11-19 16:30:00|835.3|834.7|834.9|834.3|835.3|834.7|834.8|834.2|136
1637339700000|2021-11-19 16:35:00|835|834.4|835.8|835.2|835.8|835.2|834.8|834.2|187
1637340000000|2021-11-19 16:40:00|835.7|835.1|834.3|833.7|835.7|835.1|833.8|833.2|277
1637340300000|2021-11-19 16:45:00|834.5|833.9|833.8|833.2|834.7|834.1|833.2|832.6|620
1637340600000|2021-11-19 16:50:00|833.9|833.3|833|832.4|834.5|833.9|832.9|832.3|102
1637340900000|2021-11-19 16:55:00|832.9|832.3|832.5|831.9|833.5|832.9|832.5|831.9|167
1637341200000|2021-11-19 17:00:00|832.4|831.8|832.9|832.3|833|832.4|831.5|830.9|354
1637341500000|2021-11-19 17:05:00|832.8|832.2|833.8|833.2|834.1|833.5|832.5|831.9|178
1637341800000|2021-11-19 17:10:00|833.6|833|833|832.4|833.8|833.2|832|831.4|178
1637342100000|2021-11-19 17:15:00|833.4|832.8|833.4|832.8|834.3|833.7|833|832.4|165
1637342400000|2021-11-19 17:20:00|833.3|832.7|833|832.4|833.5|832.9|832.5|831.9|34
1637342700000|2021-11-19 17:25:00|833.3|832.7|832.8|832.2|833.8|833.2|832.8|832.2|39
1637343000000|2021-11-19 17:30:00|833|832.4|832.3|831.7|833|832.4|831.8|831.2|171
1637343300000|2021-11-19 17:35:00|832.1|831.5|832.3|831.7|832.8|832.2|832|831.4|54
1637343600000|2021-11-19 17:40:00|832.1|831.5|832.6|832|832.8|832.2|831.3|830.7|180
1637343900000|2021-11-19 17:45:00|832.8|832.2|832.5|831.9|832.8|832.2|832|831.4|36
1637344200000|2021-11-19 17:50:00|833|832.4|833.1|832.5|833.3|832.7|832.5|831.9|38
1637344500000|2021-11-19 17:55:00|833|832.4|832.8|832.2|833|832.4|832.5|831.9|125
1637344800000|2021-11-19 18:00:00|832.5|831.9|832|831.4|832.8|832.2|832|831.4|54
1637345100000|2021-11-19 18:05:00|832.3|831.7|832|831.4|832.3|831.7|831.8|831.2|132
1637345400000|2021-11-19 18:10:00|832.3|831.7|831.3|830.7|832.3|831.7|830.8|830.2|100
1637345700000|2021-11-19 18:15:00|831.2|830.6|831.3|830.7|831.3|830.7|830.3|829.7|138
1637346000000|2021-11-19 18:20:00|831.2|830.6|829.8|829.2|831.2|830.6|829.8|829.2|282
1637346300000|2021-11-19 18:25:00|829.9|829.3|830.8|830.2|830.8|830.2|829.9|829.3|89
1637346600000|2021-11-19 18:30:00|830.5|829.9|829.2|828.6|830.8|830.2|828.9|828.3|109
1637346900000|2021-11-19 18:35:00|829.3|828.7|828.8|828.2|829.3|828.7|828|827.4|243
1637347200000|2021-11-19 18:40:00|829|828.4|830|829.4|830|829.4|828.8|828.2|145
1637347500000|2021-11-19 18:45:00|829.9|829.3|830|829.4|830.3|829.7|829.3|828.7|113
1637347800000|2021-11-19 18:50:00|829.8|829.2|830.9|830.3|831.3|830.7|829.8|829.2|75
1637348100000|2021-11-19 18:55:00|831|830.4|831.5|830.9|831.8|831.2|830.8|830.2|145
1637348400000|2021-11-19 19:00:00|830.9|830.3|831.9|831.3|832.3|831.7|830.8|830.2|178
1637348700000|2021-11-19 19:05:00|831.8|831.2|832.3|831.7|832.3|831.7|830.9|830.3|136
1637349000000|2021-11-19 19:10:00|832.5|831.9|834|833.4|834.3|833.7|832.5|831.9|783
1637349300000|2021-11-19 19:15:00|834.2|833.2|834|833.4|835.4|834.8|833.5|832.9|1125
1637542800000|2021-11-22 01:00:00|837.7|837.1|844.2|843.6|845.5|844.9|837.7|837.1|542
1637543100000|2021-11-22 01:05:00|844.3|843.7|841.8|841.2|844.3|843.7|840.8|840.2|233
1637543400000|2021-11-22 01:10:00|841.9|841.3|843.2|842.6|843.5|842.9|841.2|840.6|73
1637543700000|2021-11-22 01:15:00|843.3|842.7|842.2|841.6|843.3|842.7|842.2|841.6|113
1637544000000|2021-11-22 01:20:00|842.3|841.7|843.9|843.3|843.9|843.3|842|841.4|134
1637544300000|2021-11-22 01:25:00|844|843.4|842.9|842.3|844.3|843.7|842.9|842.3|37
1637544600000|2021-11-22 01:30:00|843|842.4|843.2|842.6|843.4|842.8|842.8|842.2|60
1637544900000|2021-11-22 01:35:00|843.4|842.8|842.7|842.1|843.4|842.8|842.4|841.8|46
1637545200000|2021-11-22 01:40:00|842.8|842.2|842.2|841.6|842.9|842.3|842.2|841.6|22
1637545500000|2021-11-22 01:45:00|842.4|841.8|842.5|841.9|842.8|842.2|842|841.4|39
1637545800000|2021-11-22 01:50:00|842.7|842.1|842.2|841.6|842.8|842.2|842|841.4|13
1637546100000|2021-11-22 01:55:00|842.1|841.5|842.2|841.6|842.3|841.7|841.8|841.2|13
1637546400000|2021-11-22 02:00:00|842.4|841.8|842.4|841.8|842.5|841.9|842.2|841.6|411
1637546700000|2021-11-22 02:05:00|842.3|841.7|842.2|841.6|842.4|841.8|842|841.4|55
1637547000000|2021-11-22 02:10:00|842.3|841.7|842.3|841.7|842.5|841.9|842.3|841.7|18
1637547300000|2021-11-22 02:15:00|842.4|841.8|842.7|842.1|842.7|842.1|842.4|841.8|14
1637547600000|2021-11-22 02:20:00|842.5|841.9|842.5|841.9|842.5|841.9|842.5|841.9|1
1637547900000|2021-11-22 02:25:00|842.4|841.8|842|841.4|842.4|841.8|842|841.4|34
1637548200000|2021-11-22 02:30:00|841.7|841.1|841.9|841.3|841.9|841.3|841.5|840.9|38
1637548500000|2021-11-22 02:35:00|841.8|841.2|842|841.4|842|841.4|841.8|841.2|3
1637548800000|2021-11-22 02:40:00|842.1|841.5|841.9|841.3|842.2|841.6|841.8|841.2|60
1637549100000|2021-11-22 02:45:00|842|841.4|841.8|841.2|842|841.4|841.5|840.9|18
1637549400000|2021-11-22 02:50:00|841.7|841.1|841.8|841.2|842|841.4|841.5|840.9|18
1637549700000|2021-11-22 02:55:00|841.9|841.3|842|841.4|842|841.4|841.8|841.2|0
1637550000000|2021-11-22 03:00:00|841.8|841.2|841.8|841.2|842.3|841.7|841.8|841.2|3
1637550300000|2021-11-22 03:05:00|842|841.4|842|841.4|842|841.4|841.8|841.2|11
1637550600000|2021-11-22 03:10:00|841.9|841.3|842.5|841.9|842.5|841.9|841.8|841.2|26
1637550900000|2021-11-22 03:15:00|842.3|841.7|842.3|841.7|842.3|841.7|842|841.4|7
1637551200000|2021-11-22 03:20:00|842.4|841.8|842.5|841.9|842.8|842.2|842.3|841.7|3
1637551500000|2021-11-22 03:25:00|842.8|842.2|843|842.4|843|842.4|842.5|841.9|45
1637551800000|2021-11-22 03:30:00|843.2|842.6|843.3|842.7|843.3|842.7|843|842.4|12
1637552100000|2021-11-22 03:35:00|843.2|842.6|843.3|842.7|843.3|842.7|842.8|842.2|16
1637552400000|2021-11-22 03:40:00|843.4|842.8|843.7|843.1|843.8|843.2|843.4|842.8|10
1637552700000|2021-11-22 03:45:00|843.5|842.9|843.4|842.8|843.7|843.1|843.3|842.7|16
1637553000000|2021-11-22 03:50:00|843.3|842.7|843.5|842.9|843.7|843.1|843.3|842.7|2
1637553300000|2021-11-22 03:55:00|843.3|842.7|843|842.4|843.3|842.7|843|842.4|5
1637553600000|2021-11-22 04:00:00|842.9|842.3|843.2|842.6|843.4|842.8|842.9|842.3|12
1637553900000|2021-11-22 04:05:00|843.3|842.7|843.3|842.7|843.3|842.7|843.3|842.7|1
1637554200000|2021-11-22 04:10:00|843.2|842.6|843.2|842.6|843.3|842.7|843|842.4|1
1637554500000|2021-11-22 04:15:00|843.4|842.8|844|843.4|844|843.4|843.4|842.8|66
1637554800000|2021-11-22 04:20:00|844.1|843.5|844.8|844.2|844.9|844.3|844.1|843.5|164
1637555100000|2021-11-22 04:25:00|844.6|844|844.5|843.9|844.7|844.1|844.3|843.7|7
1637555400000|2021-11-22 04:30:00|844.7|844.1|844.5|843.9|844.7|844.1|844.5|843.9|2
1637555700000|2021-11-22 04:35:00|843.9|843.3|844.3|843.7|844.3|843.7|843.9|843.3|75
1637556000000|2021-11-22 04:40:00|844.2|843.6|844.2|843.6|844.2|843.6|844.2|843.6|3
1637556300000|2021-11-22 04:45:00|843.9|843.3|844|843.4|844|843.4|843.8|843.2|11
1637556600000|2021-11-22 04:50:00|844.2|843.6|844.9|844.3|844.9|844.3|844.2|843.6|26
1637556900000|2021-11-22 04:55:00|844.8|844.2|845|844.4|845|844.4|844.8|844.2|28
1637557200000|2021-11-22 05:00:00|845.1|844.5|845|844.4|845.1|844.5|845|844.4|324
1637557500000|2021-11-22 05:05:00|844.8|844.2|844.6|844|844.8|844.2|844.4|843.8|16
1637557800000|2021-11-22 05:10:00|844.4|843.8|844.3|843.7|844.4|843.8|844.3|843.7|3
1637558100000|2021-11-22 05:15:00|844.4|843.8|844.3|843.7|844.6|844|844.3|843.7|9
1637558400000|2021-11-22 05:20:00|844.4|843.8|844.3|843.7|844.6|844|844.3|843.7|11
1637558700000|2021-11-22 05:25:00|844.4|843.8|843.8|843.2|844.4|843.8|843.8|843.2|6
1637559000000|2021-11-22 05:30:00|843.6|843|842.9|842.3|843.6|843|842.9|842.3|21
1637559300000|2021-11-22 05:35:00|842.8|842.2|842.5|841.9|842.8|842.2|842.4|841.8|21
1637559600000|2021-11-22 05:40:00|842.6|842|842.5|841.9|842.8|842.2|842.5|841.9|29
1637559900000|2021-11-22 05:45:00|842.6|842|842.5|841.9|842.7|842.1|842.5|841.9|4
1637560200000|2021-11-22 05:50:00|842.8|842.2|842.7|842.1|842.8|842.2|842.5|841.9|0
1637560500000|2021-11-22 05:55:00|842.8|842.2|842.6|842|843|842.4|842.6|842|12
1637560800000|2021-11-22 06:00:00|842.8|842.2|843.1|842.5|843.4|842.8|842.7|842.1|9
1637561100000|2021-11-22 06:05:00|842.9|842.3|843.1|842.5|843.2|842.6|842.9|842.3|13
1637561400000|2021-11-22 06:10:00|843.3|842.7|843.4|842.8|843.6|843|843.1|842.5|7
1637561700000|2021-11-22 06:15:00|843.3|842.7|843.2|842.6|843.6|843|843.2|842.6|5
1637562000000|2021-11-22 06:20:00|843.3|842.7|843.1|842.5|843.4|842.8|843.1|842.5|4
1637562300000|2021-11-22 06:25:00|843.2|842.6|843.3|842.7|843.3|842.7|842.9|842.3|6
1637562600000|2021-11-22 06:30:00|843.2|842.6|843.8|843.2|843.8|843.2|843.2|842.6|7
1637562900000|2021-11-22 06:35:00|843.9|843.3|843.7|843.1|844.1|843.5|843.6|843|12
1637563200000|2021-11-22 06:40:00|843.8|843.2|843.2|842.6|843.8|843.2|842.8|842.2|32
1637563500000|2021-11-22 06:45:00|843.3|842.7|843.2|842.6|843.3|842.7|843.1|842.5|20
1637563800000|2021-11-22 06:50:00|843.1|842.5|843.2|842.6|843.3|842.7|843.1|842.5|1
1637564100000|2021-11-22 06:55:00|843.1|842.5|843.1|842.5|843.3|842.7|843.1|842.5|4
1637564400000|2021-11-22 07:00:00|843.2|842.6|842.9|842.3|843.2|842.6|842.8|842.2|7
1637564700000|2021-11-22 07:05:00|842.8|842.2|842.8|842.2|842.8|842.2|842.6|842|6
1637565000000|2021-11-22 07:10:00|843.1|842.5|843.6|843|843.9|843.3|843.1|842.5|6
1637565300000|2021-11-22 07:15:00|843.4|842.8|843.8|843.2|843.8|843.2|843.4|842.8|2
1637565600000|2021-11-22 07:20:00|844.1|843.5|843.6|843|844.3|843.7|843.3|842.7|11
1637565900000|2021-11-22 07:25:00|843.4|842.8|843.5|842.9|843.6|843|843.3|842.7|3
1637566200000|2021-11-22 07:30:00|843.4|842.8|842.7|842.1|843.4|842.8|842.6|842|1
1637566500000|2021-11-22 07:35:00|842.6|842|843.1|842.5|843.3|842.7|842.6|842|4
1637566800000|2021-11-22 07:40:00|843.2|842.6|843.4|842.8|843.6|843|843.1|842.5|26
1637567100000|2021-11-22 07:45:00|843.3|842.7|844.2|843.6|844.3|843.7|843.3|842.7|21
1637567400000|2021-11-22 07:50:00|844.1|843.5|843.6|843|844.3|843.7|843.3|842.7|19
1637567700000|2021-11-22 07:55:00|843.4|842.8|843.3|842.7|844.1|843.5|843.3|842.7|4
1637568000000|2021-11-22 08:00:00|843.2|842.6|843.9|843.3|843.9|843.3|843|842.4|25
1637568300000|2021-11-22 08:05:00|844.2|843.6|846.1|845.5|846.1|845.5|844.2|843.6|57
1637568600000|2021-11-22 08:10:00|845.9|845.3|845.1|844.5|846.1|845.5|845.1|844.5|29
1637568900000|2021-11-22 08:15:00|845.6|845|845.4|844.8|846|845.4|845.3|844.7|12
1637569200000|2021-11-22 08:20:00|845.5|844.9|845.2|844.6|845.6|845|845.1|844.5|17
1637569500000|2021-11-22 08:25:00|845.5|844.9|846.1|845.5|846.1|845.5|845.2|844.6|14
1637569800000|2021-11-22 08:30:00|846.2|845.6|848.1|847.5|848.5|847.9|846.2|845.6|312
1637570100000|2021-11-22 08:35:00|848.2|847.6|848|847.4|848.7|848.1|848|847.4|25
1637570400000|2021-11-22 08:40:00|848.2|847.6|848.8|848.2|848.8|848.2|848.1|847.5|46
1637570700000|2021-11-22 08:45:00|848.7|848.1|849.1|848.5|849.1|848.5|848.7|848.1|14
1637571000000|2021-11-22 08:50:00|848.7|848.1|848|847.4|848.8|848.2|848|847.4|20
1637571300000|2021-11-22 08:55:00|848.1|847.5|849.1|848.5|849.2|848.6|847.8|847.2|564
1637571600000|2021-11-22 09:00:00|849.2|848.6|849.7|849.1|849.9|849.3|849.1|848.5|73
1637571900000|2021-11-22 09:05:00|849.6|849|849.1|848.5|850.1|849.5|849.1|848.5|75
1637572200000|2021-11-22 09:10:00|849.2|848.6|850|849.4|850.1|849.5|849.2|848.6|15
1637572500000|2021-11-22 09:15:00|849.8|849.2|849.2|848.6|849.8|849.2|849.1|848.5|47
1637572800000|2021-11-22 09:20:00|849.1|848.5|849.9|849.3|850|849.4|849.1|848.5|24
1637573100000|2021-11-22 09:25:00|849.7|849.1|849.6|849|849.9|849.3|849.6|849|11
1637573400000|2021-11-22 09:30:00|849.9|849.3|849.5|848.9|850|849.4|849.3|848.7|37
1637573700000|2021-11-22 09:35:00|849.6|849|849.4|848.8|849.6|849|849.3|848.7|6
1637574000000|2021-11-22 09:40:00|849.5|848.9|849.5|848.9|849.6|849|849.3|848.7|15
1637574300000|2021-11-22 09:45:00|849.6|849|850.2|849.6|850.6|850|849.1|848.5|37
1637574600000|2021-11-22 09:50:00|850.4|849.8|851.5|850.9|852.7|852.1|850.4|849.8|112
1637574900000|2021-11-22 09:55:00|851.6|851|852.7|852.1|852.7|852.1|851.5|850.9|39
1637575200000|2021-11-22 10:00:00|852.6|852|853.4|852.8|853.4|852.8|852.2|851.6|84
1637575500000|2021-11-22 10:05:00|853.1|852.5|853.1|852.5|853.4|852.8|852.6|852|133
1637575800000|2021-11-22 10:10:00|853.2|852.6|853|852.4|853.4|852.8|852.9|852.3|38
1637576100000|2021-11-22 10:15:00|852.9|852.3|852.9|852.3|853.2|852.6|852.9|852.3|19
1637576400000|2021-11-22 10:20:00|852.6|852|850.4|849.8|852.6|852|850.1|849.5|92
1637576700000|2021-11-22 10:25:00|850.5|849.9|851.9|851.3|852.5|851.9|850.2|849.6|90
1637577000000|2021-11-22 10:30:00|851.7|851.1|851.9|851.3|851.9|851.3|851.4|850.8|31
1637577300000|2021-11-22 10:35:00|851.6|851|851.6|851|852|851.4|851.4|850.8|21
1637577600000|2021-11-22 10:40:00|851.4|850.8|851.6|851|851.9|851.3|851.2|850.6|30
1637577900000|2021-11-22 10:45:00|851.5|850.9|850.9|850.3|851.5|850.9|850.7|850.1|14
1637578200000|2021-11-22 10:50:00|850.7|850.1|851.1|850.5|851.1|850.5|850.7|850.1|17
1637578500000|2021-11-22 10:55:00|851.4|850.8|851.2|850.6|851.7|851.1|851.1|850.5|25
1637578800000|2021-11-22 11:00:00|851.1|850.5|852|851.4|852.1|851.5|850.9|850.3|35
1637579100000|2021-11-22 11:05:00|851.9|851.3|854.7|854.1|855.2|854.6|851.4|850.8|224
1637579400000|2021-11-22 11:10:00|854.8|854.2|853.7|853.1|855|854.4|853.6|853|41
1637579700000|2021-11-22 11:15:00|854|853.4|853.8|853.2|854.4|853.8|853.8|853.2|40
1637580000000|2021-11-22 11:20:00|853.7|853.1|854.4|853.8|854.4|853.8|853.1|852.5|24
1637580300000|2021-11-22 11:25:00|854.1|853.5|853.5|852.9|854.1|853.5|852.7|852.1|25
1637580600000|2021-11-22 11:30:00|853.4|852.8|854.4|853.8|854.6|854|852.7|852.1|78
1637580900000|2021-11-22 11:35:00|854.2|853.6|852.4|851.8|854.6|854|852.1|851.5|40
1637581200000|2021-11-22 11:40:00|852.6|852|852.6|852|853.1|852.5|852.5|851.9|9
1637581500000|2021-11-22 11:45:00|852.2|851.6|853.9|853.3|853.9|853.3|852.1|851.5|48
1637581800000|2021-11-22 11:50:00|853.5|852.9|853.7|853.1|853.9|853.3|853.2|852.6|26
1637582100000|2021-11-22 11:55:00|853.6|853|852|851.4|853.7|853.1|851.6|851|43
1637582400000|2021-11-22 12:00:00|852.1|851.5|850.3|849.7|852.1|851.5|850.3|849.7|49
1637582700000|2021-11-22 12:05:00|850.5|849.9|850.9|850.3|851.3|850.7|850.3|849.7|39
1637583000000|2021-11-22 12:10:00|851|850.4|850.4|849.8|851.1|850.5|850.4|849.8|14
1637583300000|2021-11-22 12:15:00|850.5|849.9|851.1|850.5|851.1|850.5|850.4|849.8|11
1637583600000|2021-11-22 12:20:00|851|850.4|850.7|850.1|851.1|850.5|850.5|849.9|29
1637583900000|2021-11-22 12:25:00|850.6|850|852.1|851.5|852.4|851.8|850.6|850|27
1637584200000|2021-11-22 12:30:00|852.4|851.8|852.5|851.9|852.7|852.1|852|851.4|11
1637584500000|2021-11-22 12:35:00|852.4|851.8|852.1|851.5|852.6|852|852.1|851.5|25
1637584800000|2021-11-22 12:40:00|852|851.4|852.9|852.3|852.9|852.3|852|851.4|52
1637585100000|2021-11-22 12:45:00|852.6|852|852.6|852|852.9|852.3|852.5|851.9|68
1637585400000|2021-11-22 12:50:00|852.5|851.9|852.6|852|852.9|852.3|852.4|851.8|24
1637585700000|2021-11-22 12:55:00|852.7|852.1|852.2|851.6|852.9|852.3|852.2|851.6|73
1637586000000|2021-11-22 13:00:00|852.1|851.5|852.4|851.8|852.9|852.3|852|851.4|170
1637586300000|2021-11-22 13:05:00|852.5|851.9|852.1|851.5|852.9|852.3|852|851.4|69
1637586600000|2021-11-22 13:10:00|852.2|851.6|852.1|851.5|852.7|852.1|852|851.4|27
1637586900000|2021-11-22 13:15:00|852|851.4|850.6|850|852.4|851.8|849.1|848.5|351
1637587200000|2021-11-22 13:20:00|850.7|850.1|850.2|849.6|850.9|850.3|850.1|849.5|41
1637587500000|2021-11-22 13:25:00|850.4|849.8|849.1|848.5|850.5|849.9|848.9|848.3|91
1637587800000|2021-11-22 13:30:00|848.9|848.3|850.2|849.6|850.4|849.8|848.4|847.8|54
1637588100000|2021-11-22 13:35:00|850.4|849.8|850.1|849.5|850.6|850|849.6|849|168
1637588400000|2021-11-22 13:40:00|850|849.4|851.1|850.1|851.1|850.4|849.9|849.3|67
1637591400000|2021-11-22 14:30:00|851.7|851.1|850.4|849.8|851.8|851.2|846.9|846.3|1615
1637591700000|2021-11-22 14:35:00|850.6|850|851.6|851|851.9|851.3|849.1|848.5|925
1637592000000|2021-11-22 14:40:00|851.8|851.2|852.1|851.5|852.9|852.3|850|849.4|525
1637592300000|2021-11-22 14:45:00|851.9|851.3|856.1|855.5|856.3|855.7|851.9|851.3|810
1637592600000|2021-11-22 14:50:00|856.2|855.6|856.8|856.2|857.9|857.3|855.7|855.1|800
1637592900000|2021-11-22 14:55:00|856.9|856.3|858.6|858|859.3|858.7|856.5|855.9|479
1637593200000|2021-11-22 15:00:00|858.5|857.9|857.1|856.5|858.6|858|854.1|853.5|1080
1637593500000|2021-11-22 15:05:00|857.3|856.7|855.6|855|857.3|856.7|855.1|854.5|298
1637593800000|2021-11-22 15:10:00|855.9|855.3|854.4|853.8|856.4|855.8|853.4|852.8|343
1637594100000|2021-11-22 15:15:00|854.1|853.5|852.6|852|854.1|853.5|852.1|851.5|343
1637594400000|2021-11-22 15:20:00|853.1|852.5|854.1|853.5|854.4|853.8|851.9|851.3|241
1637594700000|2021-11-22 15:25:00|853.9|853.3|853.4|852.8|854.4|853.8|853.4|852.8|256
1637595000000|2021-11-22 15:30:00|853.6|853|854.1|853.5|854.6|854|852.4|851.8|186
1637595300000|2021-11-22 15:35:00|854.2|853.6|856.1|855.5|856.4|855.8|853.9|853.3|247
1637595600000|2021-11-22 15:40:00|856|855.4|855.4|854.8|857.1|856.5|855.4|854.8|204
1637595900000|2021-11-22 15:45:00|855.6|855|855.5|854.9|856.4|855.8|855.1|854.5|805
1637596200000|2021-11-22 15:50:00|855.4|854.8|855.4|854.8|855.6|855|854.6|854|124
1637596500000|2021-11-22 15:55:00|855.6|855|855.4|854.8|857.1|856.5|855.4|854.8|64
1637596800000|2021-11-22 16:00:00|855.5|854.9|857|856.4|857.2|856.6|855.4|854.8|210
1637597100000|2021-11-22 16:05:00|856.9|856.3|855.1|854.5|856.9|856.3|855|854.4|73
1637597400000|2021-11-22 16:10:00|855|854.4|855.1|854.5|855.6|855|854.9|854.3|189
1637597700000|2021-11-22 16:15:00|855.4|854.8|855.2|854.6|855.6|855|854.9|854.3|132
1637598000000|2021-11-22 16:20:00|855.4|854.8|854.1|853.5|855.4|854.8|853.9|853.3|84
1637598300000|2021-11-22 16:25:00|854.2|853.6|853.7|853.1|854.6|854|853.1|852.5|214
1637598600000|2021-11-22 16:30:00|853.9|853.3|854.4|853.8|854.6|854|853.6|853|207
1637598900000|2021-11-22 16:35:00|854.2|853.6|854.9|854.3|855.4|854.8|853.6|853|110
1637599200000|2021-11-22 16:40:00|854.7|854.1|854|853.4|855.1|854.5|853.6|853|46
1637599500000|2021-11-22 16:45:00|854.1|853.5|852.9|852.3|854.1|853.5|852.9|852.3|106
1637599800000|2021-11-22 16:50:00|852.4|851.8|852.9|852.3|853.1|852.5|852.4|851.8|98
1637600100000|2021-11-22 16:55:00|853.1|852.5|853.1|852.5|853.9|853.3|852.4|851.8|72
1637600400000|2021-11-22 17:00:00|853|852.4|851.6|851|853|852.4|851.1|850.5|177
1637600700000|2021-11-22 17:05:00|851.9|851.3|851.9|851.3|852.1|851.5|851.4|850.8|288
1637601000000|2021-11-22 17:10:00|852|851.4|851.7|851.1|852.1|851.5|851.6|851|45
1637601300000|2021-11-22 17:15:00|851.6|851|853.1|852.5|853.1|852.5|851.6|851|122
1637601600000|2021-11-22 17:20:00|853.4|852.8|853.1|852.5|853.6|853|853|852.4|110
1637601900000|2021-11-22 17:25:00|853.4|852.8|853.1|852.5|853.6|853|852.6|852|60
1637602200000|2021-11-22 17:30:00|853.2|852.6|854.5|853.9|854.6|854|853.1|852.5|77
1637602500000|2021-11-22 17:35:00|854.6|854|855.1|854.5|855.6|855|854|853.4|1410
1637602800000|2021-11-22 17:40:00|855.2|854.6|854.9|854.3|855.4|854.8|854.9|854.3|47
1637603100000|2021-11-22 17:45:00|855|854.4|855.4|854.8|855.4|854.8|854.9|854.3|63
1637603400000|2021-11-22 17:50:00|855.6|855|855.6|855|855.9|855.3|855.6|855|150
1637603700000|2021-11-22 17:55:00|855.8|855.2|855.9|855.3|856.1|855.5|855.8|855.2|81
1637604000000|2021-11-22 18:00:00|856.1|855.5|856.1|855.5|856.9|856.3|856.1|855.5|61
1637604300000|2021-11-22 18:05:00|856.3|855.7|857.3|856.7|857.3|856.7|856.1|855.5|64
1637604600000|2021-11-22 18:10:00|857.1|856.5|857.5|856.9|857.5|856.9|857.1|856.5|49
1637604900000|2021-11-22 18:15:00|857.4|856.8|858.6|858|858.6|858|857.4|856.8|116
1637605200000|2021-11-22 18:20:00|858.9|858.3|858.9|858.3|859.1|858.5|858.6|858|230
1637605500000|2021-11-22 18:25:00|859.1|858.5|859.1|858.5|859.1|858.5|858.6|858|57
1637605800000|2021-11-22 18:30:00|859.4|858.8|857.6|857|859.4|858.8|857.4|856.8|166
1637606100000|2021-11-22 18:35:00|857.4|856.8|857.4|856.8|857.6|857|856.6|856|128
1637606400000|2021-11-22 18:40:00|857.1|856.5|857.6|857|858.1|857.5|856.4|855.8|103
1637606700000|2021-11-22 18:45:00|857.4|856.8|856.8|856.2|857.4|856.8|856.1|855.5|146
1637607000000|2021-11-22 18:50:00|856.6|856|856.6|856|857.4|856.8|856.1|855.5|56
1637607300000|2021-11-22 18:55:00|856.4|855.8|857.1|856.5|857.4|856.8|856.1|855.5|86
1637607600000|2021-11-22 19:00:00|857.3|856.7|856.9|856.3|857.9|857.3|856.9|856.3|189
1637607900000|2021-11-22 19:05:00|856.6|856|856.4|855.8|858.6|858|854.9|854.3|549
1637608200000|2021-11-22 19:10:00|856.3|855.7|857.6|857|857.9|857.3|856.1|855.5|1492
1637608500000|2021-11-22 19:15:00|857.9|857.3|858.4|857.8|858.4|857.8|857|856.4|687
1637629200000|2021-11-23 01:00:00|857.3|856.7|854.8|854.2|857.3|856.7|854.5|853.9|175
1637629500000|2021-11-23 01:05:00|854.9|854.3|855.4|854.8|855.7|855.1|854.7|854|93
1637629800000|2021-11-23 01:10:00|855.2|854.6|854.7|854.1|855.3|854.7|854.7|854|28
1637630100000|2021-11-23 01:15:00|854.8|854.2|855.5|854.9|855.7|855.1|854.7|854.1|47
1637630400000|2021-11-23 01:20:00|855.4|854.8|856|855.4|856|855.4|855.3|854.7|11
1637630700000|2021-11-23 01:25:00|855.9|855.3|855.9|855.3|856.2|855.6|855.8|855.2|12
1637631000000|2021-11-23 01:30:00|856.2|855.6|856.4|855.8|856.7|856.1|855.9|855.3|19
1637631300000|2021-11-23 01:35:00|856.5|855.9|857.8|857.2|858.2|857.6|856.5|855.9|67
1637631600000|2021-11-23 01:40:00|857.9|857.3|857.4|856.8|858.4|857.8|857.4|856.8|24
1637631900000|2021-11-23 01:45:00|857.5|856.9|858.4|857.8|858.9|858.3|857.4|856.8|44
1637632200000|2021-11-23 01:50:00|858.3|857.7|857.9|857.3|858.7|858.1|857.9|857.3|17
1637632500000|2021-11-23 01:55:00|857.8|857.2|858.2|857.6|858.4|857.8|857.4|856.8|28
1637632800000|2021-11-23 02:00:00|858.3|857.7|857.7|857.1|858.4|857.8|857.7|857.1|9
1637633100000|2021-11-23 02:05:00|858.2|857.6|858.2|857.6|858.3|857.7|858.2|857.6|11
1637633400000|2021-11-23 02:10:00|857.9|857.3|857.9|857.3|858.2|857.6|857.9|857.3|2
1637633700000|2021-11-23 02:15:00|857.8|857.2|857.7|857.1|858.1|857.5|857.7|857.1|11
1637634000000|2021-11-23 02:20:00|857.8|857.2|858.2|857.6|858.2|857.6|857.8|857.2|1
1637634300000|2021-11-23 02:25:00|858.1|857.5|858.2|857.6|858.2|857.6|857.9|857.3|3
1637634600000|2021-11-23 02:30:00|858.1|857.5|858.2|857.6|858.2|857.6|858.1|857.5|6
1637634900000|2021-11-23 02:35:00|858.1|857.5|857.9|857.3|858.1|857.5|857.8|857.2|7
1637635200000|2021-11-23 02:40:00|858.1|857.5|858.1|857.5|858.2|857.6|857.9|857.3|1
1637635500000|2021-11-23 02:45:00|857.9|857.3|858.1|857.5|858.1|857.5|857.9|857.3|1
1637635800000|2021-11-23 02:50:00|857.9|857.3|857.9|857.3|858.1|857.5|857.9|857.3|0
1637636100000|2021-11-23 02:55:00|858.1|857.5|858.1|857.5|858.1|857.5|857.9|857.3|1
1637636400000|2021-11-23 03:00:00|858.2|857.6|858.4|857.8|858.6|858|858.2|857.6|5
1637636700000|2021-11-23 03:05:00|858.3|857.7|858.3|857.7|858.6|858|858.2|857.5|5
1637637000000|2021-11-23 03:10:00|858.2|857.6|858.6|858|858.9|858.3|858.2|857.6|14
1637637300000|2021-11-23 03:15:00|858.7|858.1|858.9|858.3|858.9|858.3|858.6|858|3
1637637600000|2021-11-23 03:20:00|858.7|858.1|858.7|858.1|858.7|858.1|858.7|858.1|1
1637637900000|2021-11-23 03:25:00|858.9|858.3|858.9|858.3|858.9|858.3|858.7|858.1|0
1637638200000|2021-11-23 03:30:00|858.8|858.2|858.7|858.1|858.9|858.3|858.7|858.1|7
1637638500000|2021-11-23 03:35:00|858.8|858.2|858.4|857.8|858.9|858.3|858.4|857.8|3
1637638800000|2021-11-23 03:40:00|858.6|858|858.4|857.8|858.6|858|858.4|857.8|5
1637639100000|2021-11-23 03:45:00|858.6|857.6|858.4|857.8|858.6|857.8|858.2|857.6|3
1637639400000|2021-11-23 03:50:00|||||||||1
1637639700000|2021-11-23 03:55:00|858.2|857.6|858.2|857.6|858.7|858.1|858.2|857.6|31
1637640000000|2021-11-23 04:00:00|858.3|857.7|857.9|857.3|858.4|857.8|857.9|857.3|8
1637640300000|2021-11-23 04:05:00|857.7|857.1|857.4|856.8|857.7|857.1|856.9|856.3|11
1637640600000|2021-11-23 04:10:00|857.3|856.7|857.2|856.6|857.3|856.7|857.2|856.6|1
1637640900000|2021-11-23 04:15:00|857.1|856.5|856.2|855.6|857.1|856.5|856.2|855.6|73
1637641200000|2021-11-23 04:20:00|856.4|855.8|856.4|855.8|856.7|856.1|856.4|855.8|5
1637641500000|2021-11-23 04:25:00|856.3|855.7|856.2|855.6|856.4|855.8|856.2|855.6|9
1637641800000|2021-11-23 04:30:00|856.1|855.5|856.2|855.6|856.2|855.6|856.1|855.5|13
1637642100000|2021-11-23 04:35:00|856.4|855.8|856.4|855.8|856.9|856.3|856.4|855.8|19
1637642400000|2021-11-23 04:40:00|856.3|855.7|856.6|856|856.6|856|856.2|855.6|11
1637642700000|2021-11-23 04:45:00|856.4|855.8|856.2|855.6|856.4|855.8|856.2|855.6|20
1637643000000|2021-11-23 04:50:00|856.4|855.8|856.6|856|856.6|856|856.4|855.8|5
1637643300000|2021-11-23 04:55:00|856.4|855.8|856.9|856.3|856.9|856.3|856.4|855.8|2
1637643600000|2021-11-23 05:00:00|856.8|856.2|857.4|856.8|857.6|857|856.8|856.2|52
1637643900000|2021-11-23 05:05:00|857.5|856.9|857.3|856.7|857.6|857|857.2|856.6|6
1637644200000|2021-11-23 05:10:00|857.4|856.8|857.4|856.8|857.4|856.8|857.2|856.6|10
1637644500000|2021-11-23 05:15:00|857.5|856.9|856.2|855.6|857.5|856.9|856.2|855.6|33
1637644800000|2021-11-23 05:20:00|856|855.4|855.9|855.3|856|855.4|855.9|855.3|59
1637645100000|2021-11-23 05:25:00|855.7|855.1|855.4|854.8|855.7|855.1|855.4|854.8|41
1637645400000|2021-11-23 05:30:00|855.6|855|855.4|854.8|855.9|855.3|855.2|854.6|116
1637645700000|2021-11-23 05:35:00|855.2|854.6|854.9|854.3|855.6|855|854.9|854.3|334
1637646000000|2021-11-23 05:40:00|855.3|854.7|854.9|854.3|855.4|854.8|854.8|854.2|388
1637646300000|2021-11-23 05:45:00|854.7|854.1|854.9|854.3|855.1|854.5|854.7|854.1|6
1637646600000|2021-11-23 05:50:00|854.7|854.1|855.2|854.6|855.2|854.6|854.7|854.1|6
1637646900000|2021-11-23 05:55:00|854.9|854.3|855.4|854.8|855.4|854.8|854.9|854.3|18
1637647200000|2021-11-23 06:00:00|855.7|855.1|855.9|855.3|855.9|855.3|855.6|855|27
1637647500000|2021-11-23 06:05:00|856.2|855.6|855.9|855.3|856.5|855.9|855.9|855.3|12
1637647800000|2021-11-23 06:10:00|856.1|855.5|856.3|855.7|856.4|855.8|855.9|855.3|18
1637648100000|2021-11-23 06:15:00|856.2|855.6|855.9|855.3|856.2|855.6|855.9|855.3|8
1637648400000|2021-11-23 06:20:00|856|855.4|855.5|854.9|856.2|855.6|855.5|854.9|1
1637648700000|2021-11-23 06:25:00|855.7|855.1|855.5|854.9|855.8|855.2|855.3|854.7|3
1637649000000|2021-11-23 06:30:00|855.6|855|855.4|854.8|855.9|855.3|855.4|854.8|9
1637649300000|2021-11-23 06:35:00|855.5|854.9|855.4|854.8|855.6|855|855.2|854.6|2
1637649600000|2021-11-23 06:40:00|855.3|854.7|855.8|855.2|855.9|855.3|855.3|854.7|0
1637649900000|2021-11-23 06:45:00|855.7|855.1|855.5|854.9|855.7|855.1|855.5|854.9|0
1637650200000|2021-11-23 06:50:00|855.7|855.1|854.1|853.5|855.7|855.1|853.3|852.7|115
1637650500000|2021-11-23 06:55:00|854|853.4|854.5|853.9|854.8|854.2|854|853.4|10
1637650800000|2021-11-23 07:00:00|854.2|853.6|854|853.4|854.4|853.7|854|853.4|9
1637651100000|2021-11-23 07:05:00|854.1|853.5|854|853.4|854.3|853.7|853.7|853.1|3
1637651400000|2021-11-23 07:10:00|854.2|853.6|854|853.4|854.5|853.9|853.8|853.2|5
1637651700000|2021-11-23 07:15:00|853.9|853.3|854.2|853.6|854.2|853.6|853.5|852.9|3
1637652000000|2021-11-23 07:20:00|854.1|853.5|854.7|854.1|855.2|854.6|854.1|853.5|13
1637652300000|2021-11-23 07:25:00|854.6|854|854.7|854.1|855|854.4|854.5|853.9|14
1637652600000|2021-11-23 07:30:00|854.8|854.2|854.7|854.1|855.1|854.5|854.5|853.9|28
1637652900000|2021-11-23 07:35:00|854.5|853.9|854.5|853.9|854.6|854|854.3|853.7|58
1637653200000|2021-11-23 07:40:00|854.6|854|854.5|853.9|855|854.4|854.5|853.9|46
1637653500000|2021-11-23 07:45:00|854.1|853.5|854.3|853.7|854.5|853.9|854|853.4|5
1637653800000|2021-11-23 07:50:00|853.7|853.1|853.3|852.7|853.7|853.1|853.3|852.7|10
1637654100000|2021-11-23 07:55:00|853.5|852.9|853.2|852.6|853.7|853.1|853.2|852.6|3
1637654400000|2021-11-23 08:00:00|853.3|852.7|853.6|853|853.7|853.1|853.3|852.7|4
1637654700000|2021-11-23 08:05:00|853.5|852.9|853.7|853.1|853.7|853.1|853|852.4|4
1637655000000|2021-11-23 08:10:00|854|853.4|854.2|853.6|854.2|853.6|854|853.4|10
1637655300000|2021-11-23 08:15:00|854.1|853.5|854|853.4|854.1|853.5|854|853.4|2
1637655600000|2021-11-23 08:20:00|854.1|853.5|854.2|853.6|854.2|853.6|854|853.4|21
1637655900000|2021-11-23 08:25:00|854|853.4|854.2|853.6|854.2|853.6|854|853.4|3
1637656200000|2021-11-23 08:30:00|853.8|853.2|853.7|853.1|854|853.4|853.5|852.9|2
1637656500000|2021-11-23 08:35:00|853.6|853|854|853.4|854.1|853.5|853.6|853|0
1637656800000|2021-11-23 08:40:00|853.7|853.1|854|853.4|854|853.4|853.7|853.1|0
1637657100000|2021-11-23 08:45:00|853.7|853.1|853.5|852.9|853.8|853.2|853|852.4|5
1637657400000|2021-11-23 08:50:00|853.6|853|853.2|852.6|853.8|853.2|853.2|852.6|11
1637657700000|2021-11-23 08:55:00|853|852.4|853.5|852.9|853.6|853|852.6|852|25
1637658000000|2021-11-23 09:00:00|853.6|853|853.5|852.9|853.6|853|853.2|852.6|9
1637658300000|2021-11-23 09:05:00|853.6|853|853.5|852.9|853.6|853|853.2|852.6|1
1637658600000|2021-11-23 09:10:00|853.2|852.6|853.2|852.6|853.2|852.6|853.2|852.6|0
1637658900000|2021-11-23 09:15:00|853.1|852.5|852.7|852.1|853.1|852.5|852.5|851.9|9
1637659200000|2021-11-23 09:20:00|853|852.4|852.7|852.1|853|852.4|852.7|852.1|6
1637659500000|2021-11-23 09:25:00|852.8|852.2|852.5|851.9|853|852.4|852.5|851.8|14
1637659800000|2021-11-23 09:30:00|852.3|851.7|851.2|850.6|852.3|851.7|851|850.4|55
1637660100000|2021-11-23 09:35:00|851.1|850.5|852|851.4|852|851.4|851|850.4|16
1637660400000|2021-11-23 09:40:00|852.2|851.6|852|851.4|852.5|851.9|852|851.3|10
1637660700000|2021-11-23 09:45:00|851.9|851.3|852.8|852.2|853|852.4|851|850.4|30
1637661000000|2021-11-23 09:50:00|853|852.4|853|852.4|853.8|853.2|852.3|851.7|18
1637661300000|2021-11-23 09:55:00|852.8|852.2|852.9|852.3|853.1|852.4|852.4|851.8|189
1637661600000|2021-11-23 10:00:00|853.1|852.1|853.5|852.9|854|853.4|852.7|852.1|22
1637661900000|2021-11-23 10:05:00|853.6|853|854.9|854.3|855|854.4|853.6|853|24
1637662200000|2021-11-23 10:10:00|854.7|854.1|855|854.4|855|854.4|854.7|853.8|20
1637662500000|2021-11-23 10:15:00|855.6|855|855|854.4|856.1|855.4|855|854.4|44
1637662800000|2021-11-23 10:20:00|855.1|854.5|855.9|855.3|856.1|855.4|855|854.4|29
1637663100000|2021-11-23 10:25:00|856|855.4|855.4|854.8|856|855.4|855|854.4|11
1637663400000|2021-11-23 10:30:00|855.2|854.6|854.9|854.3|855.4|854.8|854.9|854.3|2
1637663700000|2021-11-23 10:35:00|854.7|854.1|855.2|854.6|855.3|854.6|854.7|854.1|1
1637664000000|2021-11-23 10:40:00|855|854.4|856|855.4|856|855.4|855|854.4|15
1637664300000|2021-11-23 10:45:00|855.6|855|855.7|855.1|856.1|855.4|855.5|854.9|33
1637664600000|2021-11-23 10:50:00|855.6|855|855.9|855.3|856|855.4|855.5|854.8|37
1637664900000|2021-11-23 10:55:00|856|855.4|856.2|855.6|856.2|855.6|856|855.4|17
1637665200000|2021-11-23 11:00:00|856|855.4|856|855.4|856|855.4|856|855.4|16
1637665500000|2021-11-23 11:05:00|856.1|855.5|856.9|856.3|857.2|856.6|856.1|855.5|66
1637665800000|2021-11-23 11:10:00|856.7|856.1|857|856.4|857|856.4|856.5|855.9|11
1637666100000|2021-11-23 11:15:00|856.7|856.1|857|856.4|857.2|856.6|856.7|856.1|43
1637666400000|2021-11-23 11:20:00|856.9|856.3|857.2|856.6|857.2|856.6|856.7|856.1|26
1637666700000|2021-11-23 11:25:00|857|856.4|857|856.4|857.2|856.6|856.7|856.1|79
1637667000000|2021-11-23 11:30:00|857.1|856.5|857.2|856.6|857.2|856.6|856.7|856.1|24
1637667300000|2021-11-23 11:35:00|857|856.4|857.1|856.5|857.2|856.6|856.7|856.1|11
1637667600000|2021-11-23 11:40:00|857.2|856.6|857.2|856.6|857.2|856.6|857|856.4|67
1637667900000|2021-11-23 11:45:00|857.1|856.5|857.1|856.5|857.2|856.6|857|856.4|20
1637668200000|2021-11-23 11:50:00|857|856.4|857.2|856.6|857.2|856.6|856.5|855.9|26
1637668500000|2021-11-23 11:55:00|857|856.4|856.7|856.1|857.1|856.5|856.5|855.9|30
1637668800000|2021-11-23 12:00:00|856.6|856|857.2|856.6|857.2|856.6|856.2|855.6|37
1637669100000|2021-11-23 12:05:00|857.1|856.5|857.2|856.6|857.2|856.6|856.9|856.3|28
1637669400000|2021-11-23 12:10:00|857.4|856.8|858.2|857.6|858.2|857.6|857.4|856.8|28
1637669700000|2021-11-23 12:15:00|858|857.4|857.7|857.1|858.9|858.3|857.6|857|142
1637670000000|2021-11-23 12:20:00|857.5|856.9|858.5|857.9|858.7|858.1|857.5|856.8|16
1637670300000|2021-11-23 12:25:00|858.2|857.6|857.2|856.6|858.2|857.6|857.2|856.6|18
1637670600000|2021-11-23 12:30:00|857.1|856.5|857.5|856.9|857.8|857.2|856.9|856.3|43
1637670900000|2021-11-23 12:35:00|857.6|857|858|857.4|858.8|858.1|857.6|857|83
1637671200000|2021-11-23 12:40:00|858.1|857.5|858.5|857.9|858.7|858.1|858|857.4|114
1637671500000|2021-11-23 12:45:00|858.2|857.6|857.5|856.9|858.4|857.8|857.1|856.5|10
1637671800000|2021-11-23 12:50:00|857.4|856.8|857.7|857.1|857.8|857.2|856.9|856.3|21
1637672100000|2021-11-23 12:55:00|857.8|857.2|857|856.4|858.2|857.6|856.8|856.1|24
1637672400000|2021-11-23 13:00:00|856.9|856.3|856.5|855.9|857|856.4|856.3|855.7|23
1637672700000|2021-11-23 13:05:00|856.3|855.7|857.4|856.8|857.5|856.9|856|855.4|31
1637673000000|2021-11-23 13:10:00|857.2|856.6|857.9|857.3|858.1|857.5|857.2|856.6|22
1637673300000|2021-11-23 13:15:00|858|857.4|856.5|855.9|858.1|857.5|856.1|855.5|41
1637673600000|2021-11-23 13:20:00|856.4|855.8|856.8|856.2|856.8|856.2|856.2|855.6|4
1637673900000|2021-11-23 13:25:00|857|856.4|856.8|856.2|857.1|856.4|856.6|856|10
1637674200000|2021-11-23 13:30:00|856.7|856.1|855.3|854.7|856.8|856.2|854.5|853.9|33
1637674500000|2021-11-23 13:35:00|855.4|854.8|855.4|854.8|855.6|854.9|853.3|852.7|136
1637674800000|2021-11-23 13:40:00|855.3|854.7|854|853.4|855.3|854.7|853.5|852.9|365
1637677800000|2021-11-23 14:30:00|853.9|853.3|851.8|851.2|854.1|853.5|850|849.4|864
1637678100000|2021-11-23 14:35:00|851.9|851.3|854.6|854|855.5|854.9|851.9|851.3|515
1637678400000|2021-11-23 14:40:00|854.5|853.9|854.5|853.9|855.5|854.9|853.6|853|387
1637678700000|2021-11-23 14:45:00|854.3|853.7|850|849.4|854.5|853.9|849.4|848.8|283
1637679000000|2021-11-23 14:50:00|850.5|849.9|850.9|850.3|851.5|850.9|850.1|849.5|258
1637679300000|2021-11-23 14:55:00|850.8|850.2|852.3|851.7|852.8|852.2|850.8|850.2|174
1637679600000|2021-11-23 15:00:00|852|851.4|853.8|853.2|854|853.4|851.5|850.9|241
1637679900000|2021-11-23 15:05:00|854|853.4|853.8|853.2|855.8|855.2|853.8|853.2|657
1637680200000|2021-11-23 15:10:00|854|853.4|853.5|852.9|854|853.4|852.3|851.7|355
1637680500000|2021-11-23 15:15:00|853.6|853|854|853.4|854.5|853.9|853.3|852.7|103
1637680800000|2021-11-23 15:20:00|854.1|853.5|854.8|854.2|855.8|855.2|854.1|853.5|125
1637681100000|2021-11-23 15:25:00|855|854.4|853.3|852.7|855|854.4|853|852.4|138
1637681400000|2021-11-23 15:30:00|853.5|852.9|855.8|855.2|855.8|855.2|853.3|852.7|203
1637681700000|2021-11-23 15:35:00|855.6|855|854.8|854.2|857.3|856.7|854|853.4|470
1637682000000|2021-11-23 15:40:00|854.9|854.3|854.9|854.3|855.5|854.9|854.3|853.7|88
1637682300000|2021-11-23 15:45:00|855|854.4|855.8|855.2|856.3|855.7|854.8|854.2|209
1637682600000|2021-11-23 15:50:00|855.6|855|853.8|853.2|855.6|855|853.8|853.2|52
1637682900000|2021-11-23 15:55:00|854|853.4|854.8|854.2|855.5|854.9|853.9|853.3|118
1637683200000|2021-11-23 16:00:00|854.3|853.7|853.3|852.7|854.8|854.2|853|852.4|362
1637683500000|2021-11-23 16:05:00|853.4|852.8|852.8|852.2|853.5|852.9|852.5|851.9|90
1637683800000|2021-11-23 16:10:00|852.9|852.3|852.8|852.2|853|852.4|852.3|851.7|105
1637684100000|2021-11-23 16:15:00|852.5|851.9|856.4|855.8|856.8|856.2|852.5|851.9|256
1637684400000|2021-11-23 16:20:00|856.3|855.7|856.6|856|857.3|856.7|855.8|855.2|141
1637684700000|2021-11-23 16:25:00|856.8|856.2|855.6|855|858|857.4|855.5|854.9|199
1637685000000|2021-11-23 16:30:00|855.5|854.9|855.8|855.2|856.5|855.9|855.5|854.9|86
1637685300000|2021-11-23 16:35:00|856|855.4|857|856.4|857|856.4|855.8|855.2|88
1637685600000|2021-11-23 16:40:00|857.3|856.7|858.3|857.7|858.4|857.8|857.3|856.7|125
1637685900000|2021-11-23 16:45:00|858.1|857.5|859.5|858.9|861.3|860.7|858|857.4|214
1637686200000|2021-11-23 16:50:00|859.3|858.7|859.5|858.9|860.3|859.7|859|858.4|150
1637686500000|2021-11-23 16:55:00|859|858.4|857.3|856.7|859|858.4|857.3|856.7|155
1637686800000|2021-11-23 17:00:00|857.4|856.8|858.5|857.9|858.6|858|857|856.4|298
1637687100000|2021-11-23 17:05:00|858.3|857.7|860|859.4|860.2|859.6|858.3|857.7|95
1637687400000|2021-11-23 17:10:00|860.2|859.6|860.3|859.7|860.7|860.1|859.5|858.9|99
1637687700000|2021-11-23 17:15:00|860.5|859.9|860.7|860.1|861.5|860.9|860|859.4|136
1637688000000|2021-11-23 17:20:00|860.5|859.9|861.2|860.6|861.6|861|860.2|859.6|89
1637688300000|2021-11-23 17:25:00|861.1|860.5|860.7|860.1|861.7|861.1|860.5|859.9|354
1637688600000|2021-11-23 17:30:00|860.5|859.9|861.3|860.7|861.3|860.7|859.8|859.2|128
1637688900000|2021-11-23 17:35:00|861.5|860.9|862.8|862.2|863.4|862.8|861.3|860.7|410
1637689200000|2021-11-23 17:40:00|862.6|862|862.8|862.2|863.5|862.9|862.5|861.9|207
1637689500000|2021-11-23 17:45:00|862.9|862.3|864.5|863.9|865.3|864.7|862.8|862.2|359
1637689800000|2021-11-23 17:50:00|864.6|864|864.3|863.7|864.8|864.2|863.9|863.3|165
1637690100000|2021-11-23 17:55:00|864.4|863.8|864.8|864.2|865.8|865.2|864.3|863.7|123
1637690400000|2021-11-23 18:00:00|864.5|863.9|864.3|863.7|865.3|864.7|864.3|863.7|110
1637690700000|2021-11-23 18:05:00|863.8|863.2|864|863.4|864.8|864.2|863.8|863.2|83
1637691000000|2021-11-23 18:10:00|863.9|863.3|864.3|863.7|865|864.4|863.9|863.3|100
1637691300000|2021-11-23 18:15:00|864.5|863.9|864.5|863.9|864.8|864.2|864.1|863.5|213
1637691600000|2021-11-23 18:20:00|864.4|863.8|863.9|863.3|864.5|863.9|863.5|862.9|385
1637691900000|2021-11-23 18:25:00|864|863.4|864|863.4|864.3|863.7|862.5|861.9|415
1637692200000|2021-11-23 18:30:00|863.8|863.2|864|863.4|864.5|863.9|863.5|862.9|72
1637692500000|2021-11-23 18:35:00|863.3|862.7|865|864.4|865.3|864.7|863.3|862.7|212
1637692800000|2021-11-23 18:40:00|864.8|864.2|865.3|864.7|865.4|864.8|864.5|863.9|75
1637693100000|2021-11-23 18:45:00|865.4|864.8|865|864.4|865.8|865.2|865|864.4|105
1637693400000|2021-11-23 18:50:00|864.8|864.2|866|865.4|866.3|865.7|864.8|864.2|167
1637693700000|2021-11-23 18:55:00|866.3|865.7|866.3|865.7|867.4|866.8|865.8|865.2|416
1637694000000|2021-11-23 19:00:00|866.4|865.8|867.3|866.7|867.5|866.9|866.4|865.8|102
1637694300000|2021-11-23 19:05:00|867.4|866.8|867.5|866.9|868|867.4|867|866.4|157
1637694600000|2021-11-23 19:10:00|867.3|866.7|867.8|867.2|868|867.4|866.1|865.5|1417
1637694900000|2021-11-23 19:15:00|867.9|867.3|867.7|867.1|868|867.4|866.5|865.9|932
1637715600000|2021-11-24 01:00:00|866.7|866.1|867.1|866.5|867.4|866.8|866.1|865.5|130
1637715900000|2021-11-24 01:05:00|867.3|866.7|869.2|868.6|869.8|869.2|867.3|866.7|109
1637716200000|2021-11-24 01:10:00|869.3|868.7|870.6|870|870.6|870|868.8|868.2|64
1637716500000|2021-11-24 01:15:00|870.8|870.2|868.9|868.3|870.8|870.2|868.8|868.2|21
1637716800000|2021-11-24 01:20:00|868.8|868.2|868.4|867.8|868.9|868.3|868.1|867.5|48
1637717100000|2021-11-24 01:25:00|868.6|868|869.2|868.6|869.2|868.6|868.3|867.7|20
1637717400000|2021-11-24 01:30:00|869.3|868.7|868.8|868.2|869.7|869.1|868.7|868.1|31
1637717700000|2021-11-24 01:35:00|869.2|868.6|868.6|868|869.3|868.7|868.3|867.7|21
1637718000000|2021-11-24 01:40:00|868.8|868.2|868.7|868.1|868.9|868.2|868.6|867.9|2
1637718300000|2021-11-24 01:45:00|868.6|868|868.9|868.3|869.1|868.5|868.6|868|2
1637718600000|2021-11-24 01:50:00|869.1|868.5|868.6|868|869.1|868.5|868.6|868|10
1637718900000|2021-11-24 01:55:00|868.7|868.1|868.1|867.5|868.8|868.2|868.1|867.5|68
1637719200000|2021-11-24 02:00:00|868.3|867.7|868.1|867.5|868.4|867.8|867.8|867.2|37
1637719500000|2021-11-24 02:05:00|867.8|867.2|868.3|867.7|868.3|867.7|867.6|867|22
1637719800000|2021-11-24 02:10:00|868.4|867.8|868.6|868|868.7|868.1|868.3|867.7|7
1637720100000|2021-11-24 02:15:00|868.4|867.8|869.1|868.5|869.1|868.5|868.4|867.8|34
1637720400000|2021-11-24 02:20:00|868.9|868.3|868.8|868.2|869.1|868.5|868.8|868.2|11
1637720700000|2021-11-24 02:25:00|868.7|868.1|868.6|868|868.7|868.1|868.4|867.8|2
1637721000000|2021-11-24 02:30:00|869.1|868.5|868.4|867.8|869.1|868.5|867.8|867.2|10
1637721300000|2021-11-24 02:35:00|868.6|868|868.3|867.7|868.6|868|868.3|867.7|1
1637721600000|2021-11-24 02:40:00|868.6|868|868.6|868|868.8|868.2|868.6|868|3
1637721900000|2021-11-24 02:45:00|868.7|868.1|868.6|868|868.9|868.2|868.6|867.9|1
1637722200000|2021-11-24 02:50:00|868.4|867.8|868.6|868|868.9|868.1|868.1|867.5|5
1637722500000|2021-11-24 02:55:00|868.8|868.2|868.8|868.2|869.1|868.5|868.8|868.2|11
1637722800000|2021-11-24 03:00:00|868.9|868.3|868.8|868.2|869.2|868.6|868.6|868|11
1637723100000|2021-11-24 03:05:00|868.7|868.1|868.6|868|868.8|868.2|868.6|868|5
1637723400000|2021-11-24 03:10:00|868.4|867.8|868.4|867.8|868.4|867.8|868.3|867.7|0
1637723700000|2021-11-24 03:15:00|868.3|867.7|868.6|868|868.6|868|868.2|867.6|5
1637724000000|2021-11-24 03:20:00|868.4|867.8|868.6|868|868.7|868.1|868.3|867.7|13
1637724300000|2021-11-24 03:25:00|868.4|867.8|868.3|867.7|868.4|867.8|868.3|867.7|0
1637724600000|2021-11-24 03:30:00|868.1|867.5|868.3|867.7|868.4|867.7|867.8|867.2|5
1637724900000|2021-11-24 03:35:00|868.4|867.8|868.2|867.6|868.4|867.8|867.9|867.3|2
1637725200000|2021-11-24 03:40:00|868.1|867.5|868.1|867.5|868.1|867.5|867.8|867.2|1
1637725500000|2021-11-24 03:45:00|868.2|867.6|868.1|867.5|868.2|867.6|868.1|867.5|3
1637725800000|2021-11-24 03:50:00|867.8|867.2|868.4|867.8|868.6|868|867.8|867.2|3
1637726100000|2021-11-24 03:55:00|868.6|868|868.8|868.2|868.8|868.2|868.6|868|2
1637726400000|2021-11-24 04:00:00|868.7|868.1|869.1|868.5|869.3|868.7|868.6|867.9|5
1637726700000|2021-11-24 04:05:00|869.2|868.6|869.3|868.7|869.4|868.7|869.1|868.3|9
1637727000000|2021-11-24 04:10:00|869.2|868.6|869.2|868.6|869.4|868.7|869.1|868.4|1
1637727300000|2021-11-24 04:15:00|869.3|868.7|869.1|868.5|869.3|868.7|869.1|868.5|2
1637727600000|2021-11-24 04:20:00|869.3|868.7|869.8|869.2|870.1|869.5|869.3|868.7|12
1637727900000|2021-11-24 04:25:00|870.1|869.5|870.2|869.6|870.3|869.7|870.1|869.5|6
1637728200000|2021-11-24 04:30:00|870.1|869.5|870.3|869.7|870.4|869.8|870.1|869.5|16
1637728500000|2021-11-24 04:35:00|870.4|869.8|870.8|870.2|871.2|870.6|870.3|869.7|18
1637728800000|2021-11-24 04:40:00|870.7|870.1|870.8|870.2|871|870.4|870.6|870|12
1637729100000|2021-11-24 04:45:00|871.1|870.5|871.1|870.5|871.1|870.5|871.1|870.5|7
1637729400000|2021-11-24 04:50:00|||||||||2
1637729700000|2021-11-24 04:55:00|||||||||4
1637730300000|2021-11-24 05:05:00|||||||||21
1637730600000|2021-11-24 05:10:00|871.3|870.7|871.3|870.7|871.3|870.7|871.3|870.7|6
1637730900000|2021-11-24 05:15:00|871.6|871|871.5|870.9|871.6|871|871.3|870.7|15
1637731200000|2021-11-24 05:20:00|871.3|870.7|871.3|870.7|871.6|871|871.3|870.7|6
1637731500000|2021-11-24 05:25:00|871.5|870.9|871.7|871.1|872.1|871.5|871.5|870.5|17
1637731800000|2021-11-24 05:30:00|871.8|871.2|871.1|870.5|871.8|871.2|871.1|870.5|15
1637732100000|2021-11-24 05:35:00|871.2|870.6|871.3|870.7|871.3|870.7|871.1|870.5|1
1637732400000|2021-11-24 05:40:00|871.5|870.9|872|871.4|872.1|871.5|871.5|870.9|0
1637732700000|2021-11-24 05:45:00|872.1|871.5|871.2|870.6|872.1|871.5|871.1|870.5|6
1637733000000|2021-11-24 05:50:00|871.3|870.7|872|871.4|872|871.4|871.3|870.7|3
1637733300000|2021-11-24 05:55:00|871.8|871.2|871.7|871.1|871.8|871.2|871.6|871|15
1637733600000|2021-11-24 06:00:00|871.8|871.2|872.1|871.5|872.3|871.7|871.8|871.2|116
1637733900000|2021-11-24 06:05:00|871.8|871.2|872.1|871.5|872.1|871.5|871.6|871|12
1637734200000|2021-11-24 06:10:00|872.3|871.7|872.6|872|872.9|872.2|872.3|871.7|11
1637734500000|2021-11-24 06:15:00|872.8|872.2|873.1|872.5|873.2|872.5|872.8|872.2|7
1637734800000|2021-11-24 06:20:00|873.3|872.7|873.3|872.7|873.3|872.7|873.1|872.5|13
1637735100000|2021-11-24 06:25:00|873.5|872.9|873.3|872.7|873.8|873.2|873.3|872.7|16
1637735400000|2021-11-24 06:30:00|873.2|872.6|873.5|872.9|873.8|873.2|873.1|872.5|6
1637735700000|2021-11-24 06:35:00|873.3|872.7|873.1|872.5|873.5|872.9|873.1|872.5|6
1637736000000|2021-11-24 06:40:00|873.2|872.6|873.8|873.2|873.8|873.2|873.1|872.5|1
1637736300000|2021-11-24 06:45:00|874|873.4|873.6|873|874|873.4|873.6|873|17
1637736600000|2021-11-24 06:50:00|873.7|873.1|874|873.4|874.1|873.5|873.6|873|9
1637736900000|2021-11-24 06:55:00|874.1|873.5|874.7|873.7|874.7|874|873.8|873.2|11
1637737200000|2021-11-24 07:00:00|874.5|873.9|874.6|874|874.8|874.2|874.3|873.5|11
1637737500000|2021-11-24 07:05:00|874.8|874.2|874.3|873.7|874.8|874.2|874.3|873.7|7
1637737800000|2021-11-24 07:10:00|874.1|873.5|873.8|873.2|874.8|874.2|873.8|873.2|17
1637738100000|2021-11-24 07:15:00|873.6|873|873.1|872.5|873.6|873|872.8|872.2|5
1637738400000|2021-11-24 07:20:00|873|872.4|872.3|871.7|873|872.4|872.2|871.6|8
1637738700000|2021-11-24 07:25:00|872.1|871.5|871.5|870.9|872.3|871.7|871.5|870.9|8
1637739000000|2021-11-24 07:30:00|871.3|870.7|870|869.4|871.7|871.1|869.8|869.2|61
1637739300000|2021-11-24 07:35:00|870.1|869.5|870.6|870|870.8|870.2|870.1|869.5|26
1637739600000|2021-11-24 07:40:00|870.3|869.7|870.6|870|870.6|870|870.1|869.5|19
1637739900000|2021-11-24 07:45:00|870.5|869.9|870.5|869.9|870.6|870|870.3|869.7|34
1637740200000|2021-11-24 07:50:00|870.6|870|870|869.4|870.6|870|869.8|869.2|41
1637740500000|2021-11-24 07:55:00|870.1|869.5|870.3|869.7|870.6|870|869.8|869.2|31
1637740800000|2021-11-24 08:00:00|870.5|869.9|870.5|869.9|870.6|870|870.1|869.5|5
1637741100000|2021-11-24 08:05:00|870.3|869.7|870.3|869.7|870.6|870|870.3|869.7|3
1637741400000|2021-11-24 08:10:00|869.3|868.7|871.1|870.5|871.3|870.7|869.3|868.7|24
1637741700000|2021-11-24 08:15:00|871.2|870.6|871.2|870.6|871.2|870.6|871|870.4|2
1637742000000|2021-11-24 08:20:00|871.1|870.5|869.8|869.2|871.1|870.5|869.8|869.2|50
1637742300000|2021-11-24 08:25:00|869.7|869.1|870.3|869.7|870.3|869.7|869.5|868.7|5
1637742600000|2021-11-24 08:30:00|870.2|869.6|870.1|869.5|870.7|870.1|870.1|869.5|2
1637742900000|2021-11-24 08:35:00|870.2|869.6|870.2|869.6|870.3|869.7|870.1|869.5|2
1637743200000|2021-11-24 08:40:00|870.1|869.5|870.5|869.9|870.5|869.9|870.1|869.4|0
1637743500000|2021-11-24 08:45:00|870.2|869.6|870.2|869.6|870.3|869.7|870.1|869.5|2
1637743800000|2021-11-24 08:50:00|870.1|869.5|870.1|869.5|870.1|869.5|870.1|869.5|13
1637744100000|2021-11-24 08:55:00|869.8|869.2|867.7|867.1|869.8|869.2|867.6|866.9|49
1637744400000|2021-11-24 09:00:00|867.6|867|868.5|867.9|868.9|868|867.3|866.5|0
1637744700000|2021-11-24 09:05:00|868.2|867.6|868.7|868.1|868.9|868.2|868.2|867.6|1198
1637745000000|2021-11-24 09:10:00|868.9|867.9|869.6|869|869.9|869.1|868.5|867.7|3
1637745300000|2021-11-24 09:15:00|869.8|869.2|869.6|869|870.4|869.6|869.2|868.6|20
1637745600000|2021-11-24 09:20:00|870.3|869.7|870.2|869.6|870.7|870.1|870|869.4|15
1637745900000|2021-11-24 09:25:00|870.4|869.8|869.6|869|870.8|870.2|869.6|869|16
1637746200000|2021-11-24 09:30:00|869.5|868.9|869|868.4|869.7|869.1|869|868.4|33
1637746500000|2021-11-24 09:35:00|868.7|868.1|868.6|868|868.8|868.2|868.3|867.7|17
1637746800000|2021-11-24 09:40:00|868.8|868.2|869.1|868.5|869.6|869|868.7|868.1|4
1637747100000|2021-11-24 09:45:00|869|868.4|867.2|866.6|869.1|868.5|866.3|865.7|53
1637747400000|2021-11-24 09:50:00|867.3|866.7|866.6|866|867.7|867.1|866.3|865.7|77
1637747700000|2021-11-24 09:55:00|866.5|865.9|865.6|865|867|866.4|865.6|865|28
1637748000000|2021-11-24 10:00:00|865.5|864.9|866.2|865.2|866.2|865.4|864.9|864.2|27
1637748300000|2021-11-24 10:05:00|866|865.4|865.9|865.3|866|865.4|865.6|864.9|3
1637748600000|2021-11-24 10:10:00|866|865.4|866.9|866.3|866.9|866.3|866|865.4|6
1637748900000|2021-11-24 10:15:00|867|866.4|866.9|866.3|867.1|866.5|866.9|866.3|4
1637749200000|2021-11-24 10:20:00|867|866.4|867.7|866.7|867.7|867|867|866.4|5
1637749500000|2021-11-24 10:25:00|867.6|867|867|866.4|867.6|867|866.9|866.2|405
1637749800000|2021-11-24 10:30:00|867.1|866.5|866.7|866.1|867.1|866.5|866.6|866|26
1637750100000|2021-11-24 10:35:00|866.9|866.3|866.9|866.3|867.9|867.3|866.6|866|2
1637750400000|2021-11-24 10:40:00|867|866.4|867.2|866.6|867.4|866.8|866.9|866.2|1
1637750700000|2021-11-24 10:45:00|867.4|866.8|866.7|866.1|867.9|867.3|866.7|866.1|5
1637751000000|2021-11-24 10:50:00|866.6|866|867.2|866.6|867.4|866.8|866.6|866|21
1637751300000|2021-11-24 10:55:00|867.1|866.5|867.1|866.5|867.6|867|866.6|866|8
1637751600000|2021-11-24 11:00:00|867|866.4|866.9|866.3|867.2|866.6|866.9|866.2|5
1637751900000|2021-11-24 11:05:00|867|866.4|866.7|866.1|867|866.4|866.6|866|34
1637752200000|2021-11-24 11:10:00|866.6|866|868.5|867.9|869|868.4|866.6|866|526
1637752500000|2021-11-24 11:15:00|868.6|868|869.4|868.8|869.5|868.9|868|867.4|19
1637752800000|2021-11-24 11:20:00|869.2|868.6|869.6|869|869.6|869|868.9|868.3|29
1637753100000|2021-11-24 11:25:00|869.5|868.9|869.6|869|869.7|869.1|869.4|868.8|16
1637753400000|2021-11-24 11:30:00|869.5|868.9|870.9|870.3|871.4|870.8|869.5|868.9|102
1637753700000|2021-11-24 11:35:00|870.7|869.7|870.5|869.9|871|870.4|870.4|869.7|15
1637754000000|2021-11-24 11:40:00|870.6|870|870.1|869.5|870.8|870|870|869.4|162
1637754300000|2021-11-24 11:45:00|870|869.4|871.4|870.8|871.4|870.8|869.9|869.3|18
1637754600000|2021-11-24 11:50:00|871.2|870.6|871|870.4|871.4|870.8|870.9|870.3|147
1637754900000|2021-11-24 11:55:00|870.9|870.3|870.5|869.9|871.1|870.5|870.2|869.6|28
1637755200000|2021-11-24 12:00:00|870.6|870|871.1|870.5|871.4|870.8|870.6|870|16
1637755500000|2021-11-24 12:05:00|871.4|870.8|871.2|870.6|871.4|870.8|871.1|870.5|102
1637755800000|2021-11-24 12:10:00|871.1|870.5|869.9|869.3|871.4|870.8|869.9|869.3|102
1637756100000|2021-11-24 12:15:00|869.7|869.1|869.4|868.8|869.9|869.3|869.1|868.5|11
1637756400000|2021-11-24 12:20:00|869.2|868.6|868.4|867.4|869.2|868.6|868|867.4|23
1637756700000|2021-11-24 12:25:00|868.2|867.6|868.9|868.3|869|868.4|868.1|867.5|8
1637757000000|2021-11-24 12:30:00|868.6|868|868.7|868.1|869.1|868.5|868.5|867.9|8
1637757300000|2021-11-24 12:35:00|868.9|868.3|869.2|868.6|869.5|868.9|868.6|868|6
1637757600000|2021-11-24 12:40:00|869.1|868.5|870.6|870|871.2|870.5|869.1|868.5|10
1637757900000|2021-11-24 12:45:00|870.4|869.8|870.4|869.8|870.6|870|870.1|869.5|6
1637758200000|2021-11-24 12:50:00|870.6|870|869.9|869.3|870.6|870|869.6|869|12
1637758500000|2021-11-24 12:55:00|869.7|869.1|870.4|869.8|870.6|870|869.7|869.1|20
1637758800000|2021-11-24 13:00:00|870.2|869.6|868|867.4|870.2|869.6|868|867.4|17
1637759100000|2021-11-24 13:05:00|867.9|867.3|867.5|866.9|869.2|868.4|867|866.4|31
1637759400000|2021-11-24 13:10:00|867.4|866.8|867.9|867.3|869.2|868.6|867.1|866.4|23
1637759700000|2021-11-24 13:15:00|868|867.4|867.9|867.3|869.1|868.5|867.9|867.3|18
1637760000000|2021-11-24 13:20:00|867.7|867.1|866.1|865.5|867.7|867.1|865.4|864.8|79
1637760300000|2021-11-24 13:25:00|866.2|865.6|865.7|865.1|866.9|866.3|865.2|864.6|223
1637760600000|2021-11-24 13:30:00|865.9|865.3|868|867.4|868.2|867.5|865.9|865.3|65
1637760900000|2021-11-24 13:35:00|867.7|867.1|866.2|865.6|867.7|867.1|866.1|865.5|63
1637761200000|2021-11-24 13:40:00|866.1|865.5|865.7|865.1|866.1|865.5|865.4|864.8|27
1637764200000|2021-11-24 14:30:00|866.3|865.7|868.5|867.9|868.6|868|864.6|864|623
1637764500000|2021-11-24 14:35:00|868.6|868|863|862.4|868.6|868|861.9|861.3|680
1637764800000|2021-11-24 14:40:00|863.1|862.5|863.6|863|864.5|863.9|862.5|861.9|603
1637765100000|2021-11-24 14:45:00|863.9|863.3|863.4|862.8|864.4|863.8|862.4|861.8|265
1637765400000|2021-11-24 14:50:00|863.6|863|864.5|863.9|864.9|864.3|862.4|861.8|1456
1637765700000|2021-11-24 14:55:00|864.4|863.8|866.4|865.8|866.4|865.8|863.9|863.3|592
1637766000000|2021-11-24 15:00:00|866.6|866|867.1|866.5|867.4|866.8|864.9|864.3|262
1637766300000|2021-11-24 15:05:00|867|866.4|865.6|865|867.4|866.8|865.1|864.5|514
1637766600000|2021-11-24 15:10:00|865.9|865.3|865.9|865.3|867.1|866.5|864.9|864.3|1364
1637766900000|2021-11-24 15:15:00|865.7|865.1|865.6|865|866.3|865.7|864.9|864.3|990
1637767200000|2021-11-24 15:20:00|865.5|864.9|865.1|864.5|865.8|865.2|864.3|863.7|221
1637767500000|2021-11-24 15:25:00|864.8|864.2|863.9|863.3|865.3|864.7|863.9|863.3|571
1637767800000|2021-11-24 15:30:00|864.1|863.5|863.8|863.2|865.1|864.5|863.8|863.2|1254
1637768100000|2021-11-24 15:35:00|864.1|863.5|861.8|861.2|864.3|863.7|861.6|861|311
1637768400000|2021-11-24 15:40:00|861.7|861.1|858|857.4|861.7|861.1|858|857.4|1046
1637768700000|2021-11-24 15:45:00|858.1|857.5|854.3|853.7|858.1|857.5|851.8|851.2|2198
1637769000000|2021-11-24 15:50:00|854.1|853.5|855.5|854.9|856|855.4|853.7|853.1|381
1637769300000|2021-11-24 15:55:00|855.3|854.7|855.1|854.5|856.3|855.7|854|853.4|319
1637769600000|2021-11-24 16:00:00|855.3|854.7|854.6|854|856.3|855.7|854.3|853.7|413
1637769900000|2021-11-24 16:05:00|854.8|854.2|854.3|853.7|855.3|854.7|853.8|853.2|142
1637770200000|2021-11-24 16:10:00|854.2|853.6|854.7|854.1|855.2|854.6|853.8|853.2|518
1637770500000|2021-11-24 16:15:00|854.6|854|854.8|854.2|854.8|854.2|853.8|853.2|238
1637770800000|2021-11-24 16:20:00|855|854.4|852.6|852|855.1|854.5|852.6|852|902
1637771100000|2021-11-24 16:25:00|852.7|852.1|852.3|851.7|853.1|852.5|850.6|850|240
1637771400000|2021-11-24 16:30:00|852.2|851.6|850.8|850.2|852.5|851.9|850.1|849.5|282
1637771700000|2021-11-24 16:35:00|851|850.4|849.8|849.2|851.3|850.7|848.7|848.1|154
1637772000000|2021-11-24 16:40:00|849.7|849.1|849.8|849.2|850.8|850.2|848.6|848|122
1637772300000|2021-11-24 16:45:00|849.7|849.1|847.7|847.1|849.8|849.2|847.3|846.7|317
1637772600000|2021-11-24 16:50:00|847.8|847.2|847.8|847.2|848.3|847.7|847.1|846.5|704
1637772900000|2021-11-24 16:55:00|848.1|847.5|847.1|846.5|848.3|847.7|847.1|846.5|317
1637773200000|2021-11-24 17:00:00|847.2|846.6|849.2|848.6|851|850.4|847.1|846.5|244
1637773500000|2021-11-24 17:05:00|849.3|848.7|848.6|848|849.3|848.7|848.3|847.7|101
1637773800000|2021-11-24 17:10:00|848.8|848.2|850.6|850|851.2|850.6|848.8|848.2|206
1637774100000|2021-11-24 17:15:00|850.8|850.2|851|850.4|851.6|851|850.1|849.5|86
1637774400000|2021-11-24 17:20:00|851.1|850.5|850.8|850.2|851.6|851|850.3|849.7|144
1637774700000|2021-11-24 17:25:00|850.6|850|851.8|851.2|852.2|851.6|850.3|849.7|145
1637775000000|2021-11-24 17:30:00|851.7|851.1|851.8|851.2|851.8|851.2|851.3|850.7|103
1637775300000|2021-11-24 17:35:00|851.7|851.1|852.8|852.2|853.1|852.5|851.6|851|89
1637775600000|2021-11-24 17:40:00|852.6|852|852.6|852|852.8|852.2|851.8|851.2|45
1637775900000|2021-11-24 17:45:00|852.8|852.2|853.8|853.2|854.3|853.7|852.6|852|87
1637776200000|2021-11-24 17:50:00|853.6|853|855.8|855.2|855.8|855.2|853.6|853|71
1637776500000|2021-11-24 17:55:00|855.7|855.1|855.6|855|855.8|855.2|854.8|854.2|463
1637776800000|2021-11-24 18:00:00|855.3|854.7|854.8|854.2|856.1|855.5|854.7|854.1|93
1637777100000|2021-11-24 18:05:00|855.1|854.5|854.3|853.7|855.3|854.7|854.1|853.5|77
1637777400000|2021-11-24 18:10:00|854.6|854|855.6|855|855.8|855.2|854.3|853.7|41
1637777700000|2021-11-24 18:15:00|855.5|854.9|855.3|854.7|855.5|854.9|854.8|854.2|47
1637778000000|2021-11-24 18:20:00|855.1|854.5|854.6|854|855.8|855.2|854.3|853.7|78
1637778300000|2021-11-24 18:25:00|854.3|853.7|854.8|854.2|855.7|855.1|853.8|853.2|802
1637778600000|2021-11-24 18:30:00|855.1|854.5|854.8|854.2|855.3|854.7|854.6|854|375
1637778900000|2021-11-24 18:35:00|855.1|854.5|855.6|855|856.1|855.5|854.8|854.2|169
1637779200000|2021-11-24 18:40:00|855.7|855.1|855.1|854.5|856.3|855.7|854.6|854|106
1637779500000|2021-11-24 18:45:00|854.9|854.3|854.3|853.7|855|854.4|854.1|853.5|121
1637779800000|2021-11-24 18:50:00|854.5|853.9|852.6|852|854.6|854|852.6|852|193
1637780100000|2021-11-24 18:55:00|852.3|851.7|852.1|851.5|852.4|851.8|851.8|851.2|189
1637780400000|2021-11-24 19:00:00|852.2|851.6|853.2|852.6|853.7|853|851.9|851.2|303
1637780700000|2021-11-24 19:05:00|853.4|852.4|852.1|851.5|853.4|852.8|850.6|850|288
1637781000000|2021-11-24 19:10:00|852.2|851.6|850.6|850|852.2|851.6|849.4|848.8|1143
1637781300000|2021-11-24 19:15:00|850.4|849.8|852.9|851.4|853.3|852.1|850.2|849.6|637
1637931600000|2021-11-26 13:00:00|843.3|842.7|843.3|842.7|843.3|842.7|843.3|842.7|0
1637937000000|2021-11-26 14:30:00|832|831.4|835.1|834.5|835.4|834.8|823.6|823|22039
1637937300000|2021-11-26 14:35:00|834.9|834.3|832.6|832|838.1|837.5|832.5|831.9|1412
1637937600000|2021-11-26 14:40:00|832.5|831.9|837.7|837.1|837.9|837.3|832.5|831.9|682
1637937900000|2021-11-26 14:45:00|838.1|837.5|836.1|835.5|838.2|837.6|834.4|833.8|951
1637938200000|2021-11-26 14:50:00|835.9|835.3|837.1|836.5|837.4|836.8|833.9|833.3|888
1637938500000|2021-11-26 14:55:00|836.9|836.3|837.4|836.8|837.9|837.3|835.1|834.5|741
1637938800000|2021-11-26 15:00:00|837.9|837.3|837.4|836.8|838.4|837.8|836.6|836|860
1637939100000|2021-11-26 15:05:00|836.9|836.3|836.4|835.8|837.4|836.8|836.1|835.5|381
1637939400000|2021-11-26 15:10:00|836.1|835.5|836.4|835.8|838.9|838.3|835.9|835.3|617
1637939700000|2021-11-26 15:15:00|836.5|835.9|835.1|834.5|837.1|836.5|834.6|834|543
1637940000000|2021-11-26 15:20:00|835.4|834.8|834.4|833.8|836.1|835.5|833.6|833|687
1637940300000|2021-11-26 15:25:00|834.6|834|834.6|834|835.1|834.5|834.1|833.5|450
1637940600000|2021-11-26 15:30:00|834.4|833.8|835.9|835.3|836.1|835.5|833.9|833.3|788
1637940900000|2021-11-26 15:35:00|835.6|835|837.4|836.8|837.9|837.3|835.1|834.5|375
1637941200000|2021-11-26 15:40:00|837.5|836.9|839.4|838.8|840.1|839.5|837.4|836.8|571
1637941500000|2021-11-26 15:45:00|839.6|839|839.1|838.5|839.6|839|838|837.4|336
1637941800000|2021-11-26 15:50:00|838.9|838.3|838.4|837.8|839.4|838.8|838.1|837.5|299
1637942100000|2021-11-26 15:55:00|838.6|838|838.1|837.5|839.4|838.8|837.9|837.3|318
1637942400000|2021-11-26 16:00:00|837.9|837.3|835|834.4|838.1|837.5|835|834.4|300
1637942700000|2021-11-26 16:05:00|835.1|834.5|835.3|834.7|836.1|835.5|834.6|834|422
1637943000000|2021-11-26 16:10:00|835|834.4|834.4|833.8|835.1|834.5|834|833.4|370
1637943300000|2021-11-26 16:15:00|834.5|833.9|833.1|832.5|834.6|834|832.6|832|338
1637943600000|2021-11-26 16:20:00|833|832.4|833.4|832.8|834.8|834.2|832.6|832|287
1637943900000|2021-11-26 16:25:00|833.5|832.9|831.4|830.8|833.9|833.3|831.4|830.8|331
1637944200000|2021-11-26 16:30:00|831.6|831|833.9|833.3|834.3|833.7|831.6|831|397
1637944500000|2021-11-26 16:35:00|834.1|833.5|834.1|833.5|834.6|834|833.5|832.9|174
1637944800000|2021-11-26 16:40:00|834.3|833.7|834.9|834.3|835.9|835.3|834.3|833.7|300
1637945100000|2021-11-26 16:45:00|835.1|834.5|835.9|835.3|835.9|835.3|834.9|834.3|210
1637945400000|2021-11-26 16:50:00|835.8|835.2|838.6|838|838.6|838|835.6|835|482
1637945700000|2021-11-26 16:55:00|838.8|838.2|837.6|837|838.9|838.3|837.3|836.7|434
1637946000000|2021-11-26 17:00:00|837.9|837.3|838.6|838|839.1|838.5|836.6|836|252
1637946300000|2021-11-26 17:05:00|838.4|837.8|838.1|837.5|839.1|838.5|837.8|837.2|449
1637946600000|2021-11-26 17:10:00|838.4|837.8|837.9|837.3|839.6|839|837.6|837|377
1637946900000|2021-11-26 17:15:00|838.1|837.5|839.9|839.3|840.1|839.5|838.1|837.5|816
1637947200000|2021-11-26 17:20:00|839.6|839|839.8|839.2|841.4|840.8|839.4|838.8|582
1637947500000|2021-11-26 17:25:00|839.9|839.3|841.6|841|841.9|841.3|839.6|839|485
1637947800000|2021-11-26 17:30:00|841.4|840.8|842.4|841.8|843|842.4|841.4|840.8|439
1637948100000|2021-11-26 17:35:00|842.1|841.5|841.6|841|842.4|841.8|841.1|840.5|312
1637948400000|2021-11-26 17:40:00|841.4|840.8|841.5|840.9|841.6|841|839.4|838.8|421
1637948700000|2021-11-26 17:45:00|841.6|841|841.9|841.3|842.5|841.9|839.9|839.3|522
1637949000000|2021-11-26 17:50:00|842.1|841.5|842.9|842.3|843.1|842.5|841.6|841|326
1637949300000|2021-11-26 17:55:00|842.6|842|841.6|841|842.6|842|840.1|839.5|2561
1637949600000|2021-11-26 18:00:00|841.8|841.2|845.3|844.3|845.4|844.8|841.6|841|24976
1638147600000|2021-11-29 01:00:00|854.3|853.7|854.1|853.5|855.3|854.7|851.3|850.7|804
1638147900000|2021-11-29 01:05:00|854.6|854|853.4|852.8|855.6|855|853.3|852.7|348
1638148200000|2021-11-29 01:10:00|853.6|853|852.6|852|854.3|853.7|851.3|850.7|353
1638148500000|2021-11-29 01:15:00|852.7|852.1|852.3|851.7|852.7|852.1|851.3|850.7|118
1638148800000|2021-11-29 01:20:00|852.2|851.6|852.8|852.2|854.2|853.6|852.2|851.6|130
1638149100000|2021-11-29 01:25:00|852.6|852|850.7|850.1|852.6|852|850.6|850|137
1638149400000|2021-11-29 01:30:00|850.8|850.2|852.2|851.6|852.3|851.7|850.6|850|92
1638149700000|2021-11-29 01:35:00|852.1|851.5|851.7|851.1|853.1|852.5|851.6|851|38
1638150000000|2021-11-29 01:40:00|851.6|851|851.3|850.7|852.6|852|851.3|850.7|71
1638150300000|2021-11-29 01:45:00|850.9|850.3|851.3|850.7|851.3|850.7|850.4|849.8|51
1638150600000|2021-11-29 01:50:00|851.1|850.5|850.4|849.8|851.2|850.6|850.4|849.8|109
1638150900000|2021-11-29 01:55:00|850.3|849.7|851.3|850.7|851.3|850.7|850.3|849.7|102
1638151200000|2021-11-29 02:00:00|851.4|850.8|852.1|851.5|852.1|851.5|851.4|850.8|192
1638151500000|2021-11-29 02:05:00|851.8|851.2|851.3|850.7|852.1|851.5|851.3|850.7|40
1638151800000|2021-11-29 02:10:00|851.6|851|851.4|850.8|851.8|851.2|851.2|850.6|56
1638152100000|2021-11-29 02:15:00|851.6|851|851.4|850.8|851.6|851|851.3|850.7|37
1638152400000|2021-11-29 02:20:00|851.6|851|851.6|851|851.6|851|851.4|850.8|101
1638152700000|2021-11-29 02:25:00|851.4|850.8|851.2|850.6|851.6|851|851.2|850.6|22
1638153000000|2021-11-29 02:30:00|851.3|850.7|851.1|850.5|851.6|851|851.1|850.5|235
1638153300000|2021-11-29 02:35:00|850.7|850.1|851.3|850.7|851.3|850.7|850.3|849.7|123
1638153600000|2021-11-29 02:40:00|851.1|850.5|850.7|850.1|851.3|850.7|850.7|850.1|47
1638153900000|2021-11-29 02:45:00|850.8|850.2|851.2|850.6|851.3|850.7|850.8|850.2|16
1638154200000|2021-11-29 02:50:00|851.3|850.7|851.3|850.7|851.3|850.7|851.1|850.5|24
1638154500000|2021-11-29 02:55:00|851.1|850.5|851.2|850.6|851.2|850.6|851.1|850.5|18
1638154800000|2021-11-29 03:00:00|851.3|850.7|851.1|850.5|851.3|850.7|851.1|850.5|6
1638155100000|2021-11-29 03:05:00|850.9|850.3|850.3|849.7|850.9|850.3|850.1|849.5|62
1638155400000|2021-11-29 03:10:00|850.1|849.5|850.8|850.2|850.8|850.2|850.1|849.5|44
1638155700000|2021-11-29 03:15:00|851.1|850.5|850.8|850.2|851.3|850.7|850.8|850.2|18
1638156000000|2021-11-29 03:20:00|851.1|850.5|851.2|850.6|851.2|850.6|850.8|850.2|12
1638156300000|2021-11-29 03:25:00|851.1|850.5|851.1|850.5|851.1|850.5|850.8|850.2|11
1638156600000|2021-11-29 03:30:00|851.2|850.6|851.3|850.7|851.3|850.7|850.8|850.2|28
1638156900000|2021-11-29 03:35:00|||||||||11
1638157200000|2021-11-29 03:40:00|851.2|850.6|851.6|851|851.6|851|851.2|850.6|56
1638157500000|2021-11-29 03:45:00|851.4|850.8|851.3|850.7|851.4|850.8|851.3|850.7|15
1638157800000|2021-11-29 03:50:00|851.4|850.8|851.6|851|851.6|851|851.4|850.8|11
1638158100000|2021-11-29 03:55:00|||||||||7
1638158400000|2021-11-29 04:00:00|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|29
1638158700000|2021-11-29 04:05:00|||||||||12
1638159000000|2021-11-29 04:10:00|||||||||14
1638159300000|2021-11-29 04:15:00|852.1|851.5|852.1|851.5|852.1|851.5|852.1|851.5|13
1638159600000|2021-11-29 04:20:00|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|11
1638159900000|2021-11-29 04:25:00|851.9|851.3|851.6|851|851.9|851.3|851.6|851|201
1638160200000|2021-11-29 04:30:00|851.7|851.1|851.7|851.1|851.7|851.1|851.7|851.1|6
1638160500000|2021-11-29 04:35:00|851.6|851|851.7|851.1|851.7|851.1|851.6|851|3
1638160800000|2021-11-29 04:40:00|851.8|851.2|851.6|851|851.8|851.2|851.6|851|134
1638161100000|2021-11-29 04:45:00|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|3
1638161400000|2021-11-29 04:50:00|||||||||17
1638161700000|2021-11-29 04:55:00|851.1|850.5|851.1|850.5|851.3|850.7|851.1|850.5|22
1638162000000|2021-11-29 05:00:00|850.3|849.7|850.2|849.6|850.3|849.7|850.2|849.6|26
1638162300000|2021-11-29 05:05:00|850.1|849.5|850.1|849.5|850.2|849.6|849.9|849.3|14
1638162600000|2021-11-29 05:10:00|849.8|849.2|849.8|849.2|849.8|849.2|849.8|849.2|7
1638162900000|2021-11-29 05:15:00|849.6|849|849.8|849.2|850.1|849.5|849.6|849|16
1638163200000|2021-11-29 05:20:00|849.9|849.3|849.8|849.2|849.9|849.3|849.8|849.2|11
1638163500000|2021-11-29 05:25:00|849.6|849|849.1|848.5|849.6|849|848.8|848.2|64
1638163800000|2021-11-29 05:30:00|848.8|848.2|848.8|848.2|849.3|848.7|848.6|848|55
1638164100000|2021-11-29 05:35:00|848.7|848.1|848.9|848.3|849.1|848.5|848.6|848|10
1638164400000|2021-11-29 05:40:00|849.1|848.5|848.8|848.2|849.2|848.6|848.6|848|8
1638164700000|2021-11-29 05:45:00|848.9|848.3|850.2|849.6|850.2|849.6|848.9|848.3|51
1638165000000|2021-11-29 05:50:00|850.1|849.5|850.1|849.5|850.3|849.7|850.1|849.5|9
1638165300000|2021-11-29 05:55:00|849.9|849.3|849.8|849.2|849.9|849.3|849.1|848.5|48
1638165600000|2021-11-29 06:00:00|849.9|849.3|849.8|849.2|850.3|849.7|849.8|849.2|8
1638165900000|2021-11-29 06:05:00|849.7|849.1|850.1|849.5|850.3|849.7|849.6|849|8
1638166200000|2021-11-29 06:10:00|849.9|849.3|849.8|849.2|850.1|849.5|849.6|849|8
1638166500000|2021-11-29 06:15:00|850.1|849.5|850.3|849.7|850.4|849.8|849.8|849.2|15
1638166800000|2021-11-29 06:20:00|850.1|849.5|849.8|849.2|850.2|849.6|849.8|849.2|63
1638167100000|2021-11-29 06:25:00|850.1|849.5|850.1|849.5|850.3|849.7|849.9|849.3|15
1638167400000|2021-11-29 06:30:00|850.2|849.6|850.3|849.7|850.3|849.7|849.8|849.2|19
1638167700000|2021-11-29 06:35:00|850.1|849.5|848.8|848.2|850.1|849.5|848.8|848.2|21
1638168000000|2021-11-29 06:40:00|849.1|848.5|849.3|848.7|849.6|849|849.1|848.5|14
1638168300000|2021-11-29 06:45:00|849.6|849|849.4|848.8|849.6|849|849.3|848.7|11
1638168600000|2021-11-29 06:50:00|849.5|848.9|849.9|849.3|849.9|849.3|849.3|848.7|12
1638168900000|2021-11-29 06:55:00|850.1|849.5|850.5|849.9|850.6|850|849.8|849.2|23
1638169200000|2021-11-29 07:00:00|850.4|849.8|850.6|850|850.6|850|850.3|849.7|6
1638169500000|2021-11-29 07:05:00|850.3|849.7|849.1|848.5|850.3|849.7|849.1|848.5|25
1638169800000|2021-11-29 07:10:00|849.3|848.7|849.1|848.5|849.8|849.2|849.1|848.5|43
1638170100000|2021-11-29 07:15:00|849|848.4|849.1|848.5|849.1|848.5|848.6|848|17
1638170400000|2021-11-29 07:20:00|849|848.4|848.6|848|849.1|848.5|848.6|848|17
1638170700000|2021-11-29 07:25:00|848.8|848.2|848.8|848.2|849|848.4|848.6|848|3
1638171000000|2021-11-29 07:30:00|848.7|848.1|849.1|848.5|849.1|848.5|848.6|848|22
1638171300000|2021-11-29 07:35:00|849.3|848.7|848.6|848|849.3|848.7|848.6|848|20
1638171600000|2021-11-29 07:40:00|848.7|848.1|848.3|847.7|848.8|848.2|848.3|847.7|32
1638171900000|2021-11-29 07:45:00|848.6|848|849.1|848.5|849.2|848.6|848.6|848|30
1638172200000|2021-11-29 07:50:00|849|848.4|848.8|848.2|849.1|848.5|848.3|847.7|120
1638172500000|2021-11-29 07:55:00|849|848.4|849.1|848.5|849.2|848.6|848.7|848.1|6
1638172800000|2021-11-29 08:00:00|849|848.4|848.3|847.7|849.7|849.1|848.3|847.7|47
1638173100000|2021-11-29 08:05:00|848.6|848|848.6|848|848.7|848.1|848.3|847.7|23
1638173400000|2021-11-29 08:10:00|848.5|847.9|848|847.4|848.5|847.9|847.8|847.2|60
1638173700000|2021-11-29 08:15:00|847.9|847.3|847.2|846.6|848|847.4|847.1|846.5|36
1638174000000|2021-11-29 08:20:00|847.1|846.5|846.8|846.2|847.3|846.7|846.8|846.2|128
1638174300000|2021-11-29 08:25:00|847.3|846.7|847.2|846.6|847.5|846.7|846.6|846|66
1638174600000|2021-11-29 08:30:00|847.5|846.9|848.1|847.5|848.1|847.5|847.5|846.9|40
1638174900000|2021-11-29 08:35:00|848|847.4|848.1|847.5|848.7|848.1|848|847.4|21
1638175200000|2021-11-29 08:40:00|847.8|847.2|846.7|846.1|847.8|847.2|846.7|846.1|24
1638175500000|2021-11-29 08:45:00|846.6|846|846.1|845.5|847.2|846.6|846.1|845.5|49
1638175800000|2021-11-29 08:50:00|846|845.4|848.1|847.5|848.6|848|845.6|845|82
1638176100000|2021-11-29 08:55:00|848|847.4|848.2|847.6|848.3|847.7|848|847.4|29
1638176400000|2021-11-29 09:00:00|848.1|847.5|849.8|849.2|850.1|849.5|848.1|847.5|80
1638176700000|2021-11-29 09:05:00|849.6|849|849.6|849|850.1|849.5|849.3|848.7|28
1638177000000|2021-11-29 09:10:00|849.5|848.9|850.7|850.1|850.8|850.2|849.2|848.6|38
1638177300000|2021-11-29 09:15:00|850.6|850|849.5|848.9|850.6|850|849.3|848.7|18
1638177600000|2021-11-29 09:20:00|849.6|849|848.8|848.2|850|849.4|848.6|848|24
1638177900000|2021-11-29 09:25:00|848.7|848.1|848.2|847.6|848.8|848.2|847.8|847.2|19
1638178200000|2021-11-29 09:30:00|848.1|847.5|848.1|847.5|848.1|847.5|847.1|846.5|38
1638178500000|2021-11-29 09:35:00|848|847.4|847.5|846.9|848|847.4|847.3|846.7|111
1638178800000|2021-11-29 09:40:00|847.3|846.7|847.1|846.5|848|847.4|847.1|846.5|20
1638179100000|2021-11-29 09:45:00|847|846.4|848.6|848|848.8|848.2|846.8|846.2|244
1638179400000|2021-11-29 09:50:00|849.1|848.5|847.7|847.1|849.2|848.6|847.7|847.1|35
1638179700000|2021-11-29 09:55:00|847.8|847.2|848.2|847.6|848.2|847.6|847.7|847.1|137
1638180000000|2021-11-29 10:00:00|848.1|847.5|847.3|846.7|848.3|847.7|846.7|846.1|76
1638180300000|2021-11-29 10:05:00|847.2|846.6|848|847.4|848.5|847.9|846|845.4|118
1638180600000|2021-11-29 10:10:00|847.8|847.2|847.8|847.2|848.6|848|846.8|846.2|165
1638180900000|2021-11-29 10:15:00|847.7|847.1|848.2|847.6|848.3|847.7|847.1|846.5|40
1638181200000|2021-11-29 10:20:00|848.3|847.7|847.8|847.2|848.6|848|847.8|847.2|50
1638181500000|2021-11-29 10:25:00|848|847.4|848.2|847.6|848.2|847.6|847.6|847|36
1638181800000|2021-11-29 10:30:00|848.3|847.7|851.8|851.2|851.8|851.2|848.3|847.7|276
1638182100000|2021-11-29 10:35:00|852|851.4|851.8|851.2|852.7|852.1|851.8|851.2|85
1638182400000|2021-11-29 10:40:00|851.2|850.6|851.3|850.7|851.3|850.7|850.3|849.7|193
1638182700000|2021-11-29 10:45:00|850.8|850.2|849.8|849.2|851.2|850.6|849.8|849.2|56
1638183000000|2021-11-29 10:50:00|850|849.4|849.8|849.2|850.2|849.6|849.7|849.1|193
1638183300000|2021-11-29 10:55:00|849.3|848.7|849|848.4|849.3|848.7|848.7|848.1|51
1638183600000|2021-11-29 11:00:00|849.1|848.5|848.5|847.9|849.3|848.7|848.3|847.7|42
1638183900000|2021-11-29 11:05:00|848.3|847.7|848.3|847.7|848.7|848.1|848.3|847.7|412
1638184200000|2021-11-29 11:10:00|848.2|847.6|848|847.4|848.2|847.6|847.6|847|145
1638184500000|2021-11-29 11:15:00|847.8|847.2|847.2|846.6|848|847.4|846.8|846.2|159
1638184800000|2021-11-29 11:20:00|847.1|846.5|849.6|849|849.8|849.2|846.6|846|225
1638185100000|2021-11-29 11:25:00|849.5|848.9|849.1|848.5|849.6|849|849.1|848.5|22
1638185400000|2021-11-29 11:30:00|848.6|848|848|847.4|848.6|848|847.3|846.7|46
1638185700000|2021-11-29 11:35:00|848.1|847.5|848|847.4|848.1|847.5|847.5|846.9|19
1638186000000|2021-11-29 11:40:00|847.8|847.2|848.5|847.9|848.5|847.9|847.8|847.2|6
1638186300000|2021-11-29 11:45:00|848.3|847.7|848.5|847.9|848.7|848.1|848.1|847.5|38
1638186600000|2021-11-29 11:50:00|848.6|848|848.5|847.9|848.6|848|848.3|847.7|79
1638186900000|2021-11-29 11:55:00|848.6|848|847.8|847.2|848.6|848|847.8|847.2|88
1638187200000|2021-11-29 12:00:00|848|847.4|848.5|847.9|848.7|848.1|848|847.4|18
1638187500000|2021-11-29 12:05:00|848.3|847.7|848.1|847.5|848.5|847.9|847.8|847.2|51
1638187800000|2021-11-29 12:10:00|848.2|847.6|848.2|847.6|848.6|848|848.1|847.5|20
1638188100000|2021-11-29 12:15:00|848.3|847.7|848|847.4|848.3|847.7|847.8|847.2|7
1638188400000|2021-11-29 12:20:00|847.6|847|847.1|846.5|848.1|847.5|847.1|846.5|19
1638188700000|2021-11-29 12:25:00|847.2|846.6|846.7|846.1|847.3|846.7|846.6|846|96
1638189000000|2021-11-29 12:30:00|846.8|846.2|846.5|845.9|847|846.4|846.1|845.5|21
1638189300000|2021-11-29 12:35:00|846.3|845.7|847|846.4|847|846.4|846.3|845.7|117
1638189600000|2021-11-29 12:40:00|847.2|846.6|847.7|847.1|847.8|847.2|847.1|846.5|50
1638189900000|2021-11-29 12:45:00|847.6|847|848.1|847.5|848.7|848.1|847.6|847|63
1638190200000|2021-11-29 12:50:00|848|847.4|846.3|845.7|848.1|847.5|846.3|845.7|113
1638190500000|2021-11-29 12:55:00|846.1|845.5|846.6|846|846.7|846.1|846.1|845.5|68
1638190800000|2021-11-29 13:00:00|847|846.4|846.5|845.9|847|846.4|846.3|845.7|81
1638191100000|2021-11-29 13:05:00|846.6|846|846.7|846.1|847.1|846.5|846.3|845.7|23
1638191400000|2021-11-29 13:10:00|846.8|846.2|845.7|845.1|847|846.4|845.6|845|81
1638191700000|2021-11-29 13:15:00|845.8|845.2|846.2|845.6|846.3|845.7|845.6|845|31
1638192000000|2021-11-29 13:20:00|846.3|845.7|845.2|844.6|846.3|845.7|845|844.4|92
1638192300000|2021-11-29 13:25:00|845.3|844.7|844.2|843.6|845.3|844.7|843.8|843.2|306
1638192600000|2021-11-29 13:30:00|844.1|843.5|843.2|842.6|844.8|844.1|843.1|842.5|156
1638192900000|2021-11-29 13:35:00|843.1|842.5|844.3|843.7|844.3|843.7|843.1|842.5|81
1638193200000|2021-11-29 13:40:00|844.1|843.5|843.8|843.2|844.3|843.7|843.3|842.7|177
1638196200000|2021-11-29 14:30:00|841.8|841.2|833.1|832.5|842|841.4|830.9|830.3|3271
1638196500000|2021-11-29 14:35:00|833|832.4|834.1|833.5|836.8|836.2|831.6|831|1568
1638196800000|2021-11-29 14:40:00|833.1|832.5|834.2|833.6|835.1|834.5|831.8|831.2|838
1638197100000|2021-11-29 14:45:00|834.3|833.7|833.9|833.3|835.1|834.5|832.8|832.2|1076
1638197400000|2021-11-29 14:50:00|833.7|833.1|832.1|831.5|834.1|833.5|832.1|831.5|729
1638197700000|2021-11-29 14:55:00|831.6|831|831.4|830.8|833.1|832.5|831.4|830.8|910
1638198000000|2021-11-29 15:00:00|830.9|830.3|830.6|830|831.6|831|829.4|828.8|1068
1638198300000|2021-11-29 15:05:00|830.4|829.8|831|830.4|831.1|830.5|829.1|828.5|916
1638198600000|2021-11-29 15:10:00|830.9|830.3|831.7|831.1|831.8|831.2|829.6|829|385
1638198900000|2021-11-29 15:15:00|831.8|831.2|831.2|830.6|832|831.4|830.9|830.3|474
1638199200000|2021-11-29 15:20:00|831.1|830.5|829.1|828.5|831.6|831|829.1|828.5|430
1638199500000|2021-11-29 15:25:00|828.9|828.3|828.4|827.8|828.9|828.3|827.9|827.3|488
1638199800000|2021-11-29 15:30:00|828.1|827.5|825.6|825|828.4|827.8|824.6|824|1111
1638200100000|2021-11-29 15:35:00|825.8|825.2|827|826.4|827.6|827|824.6|824|642
1638200400000|2021-11-29 15:40:00|826.9|826.3|827.1|826.5|828.1|827.5|826.3|825.7|379
1638200700000|2021-11-29 15:45:00|827|826.4|826.5|825.9|827.4|826.8|826.1|825.5|385
1638201000000|2021-11-29 15:50:00|826.4|825.8|827.2|826.6|828.9|828.3|826.1|825.5|419
1638201300000|2021-11-29 15:55:00|827.1|826.5|827.1|826.5|827.6|827|826.4|825.8|211
1638201600000|2021-11-29 16:00:00|827|826.4|827.1|826.5|827.4|826.8|825|824.4|450
1638201900000|2021-11-29 16:05:00|827.4|826.8|827.4|826.8|828.6|828|827.1|826.5|269
1638202200000|2021-11-29 16:10:00|827.1|826.5|826.6|826|827.5|826.9|826.4|825.8|283
1638202500000|2021-11-29 16:15:00|826.5|825.9|825.1|824.5|826.7|826.1|824.6|824|362
1638202800000|2021-11-29 16:20:00|824.9|824.3|824.7|824.1|825.9|825.3|824.4|823.8|536
1638203100000|2021-11-29 16:25:00|824.6|824|823|822.4|825.4|824.8|822.9|822.3|648
1638203400000|2021-11-29 16:30:00|822.9|822.3|822.4|821.8|823|822.4|821.4|820.8|942
1638203700000|2021-11-29 16:35:00|822.2|821.6|822.4|821.8|823.4|822.8|821.9|821.3|372
1638204000000|2021-11-29 16:40:00|822.2|821.6|822.6|822|823.1|822.5|822.1|821.5|391
1638204300000|2021-11-29 16:45:00|822.5|821.9|820.9|820.3|822.6|822|819.4|818.8|547
1638204600000|2021-11-29 16:50:00|820.6|820|822.6|822|822.9|822.3|819.9|819.3|565
1638204900000|2021-11-29 16:55:00|822.4|821.8|822.1|821.5|823.2|822.6|822.1|821.5|453
1638205200000|2021-11-29 17:00:00|822.2|821.6|821.9|821.3|822.6|822|821.6|821|474
1638205500000|2021-11-29 17:05:00|822|821.4|822.6|822|822.9|822.3|821.6|821|311
1638205800000|2021-11-29 17:10:00|822.7|822.1|823.4|822.8|823.9|823.3|822.6|822|381
1638206100000|2021-11-29 17:15:00|823.1|822.5|822.4|821.8|823.1|822.5|821.6|821|338
1638206400000|2021-11-29 17:20:00|822.2|821.6|821.9|821.3|822.9|822.3|821.9|821.3|601
1638206700000|2021-11-29 17:25:00|822.1|821.5|821.6|821|822.1|821.5|821.6|821|255
1638207000000|2021-11-29 17:30:00|821.7|821.1|824.1|823.5|824.6|824|821.4|820.8|446
1638207300000|2021-11-29 17:35:00|824|823.4|825.4|824.8|825.4|824.8|824|823.4|363
1638207600000|2021-11-29 17:40:00|825.2|824.6|824.4|823.8|825.4|824.8|824.1|823.5|152
1638207900000|2021-11-29 17:45:00|824.2|823.6|824.7|824.1|825.1|824.5|823.9|823.3|323
1638208200000|2021-11-29 17:50:00|824.6|824|825.5|824.9|825.6|825|824.4|823.8|276
1638208500000|2021-11-29 17:55:00|825.6|825|825.1|824.5|825.9|825.3|824.4|823.8|305
1638208800000|2021-11-29 18:00:00|824.9|824.3|823.6|823|825.4|824.8|823.6|823|163
1638209100000|2021-11-29 18:05:00|823.4|822.8|823.6|823|823.6|823|823.1|822.5|172
1638209400000|2021-11-29 18:10:00|822.9|822.3|823.4|822.8|823.4|822.8|822.9|822.3|381
1638209700000|2021-11-29 18:15:00|823.1|822.5|822.4|821.8|823.4|822.8|822.1|821.5|417
1638210000000|2021-11-29 18:20:00|822.6|822|822.9|822.3|823.1|822.5|822.4|821.8|211
1638210300000|2021-11-29 18:25:00|823|822.4|823.4|822.8|823.9|823.3|822.9|822.3|188
1638210600000|2021-11-29 18:30:00|823.5|822.9|823.4|822.8|824.4|823.8|823.4|822.8|249
1638210900000|2021-11-29 18:35:00|823.5|822.9|823.6|823|823.9|823.3|823.1|822.5|187
1638211200000|2021-11-29 18:40:00|823.1|822.5|822.6|822|823.1|822.5|822.6|822|246
1638211500000|2021-11-29 18:45:00|822.9|822.3|822.9|822.3|822.9|822.3|822.1|821.5|308
1638211800000|2021-11-29 18:50:00|823.1|822.5|821.9|821.3|823.1|822.5|821.9|821.3|181
1638212100000|2021-11-29 18:55:00|822.1|821.5|821.4|820.8|822.1|821.5|821.1|820.5|383
1638212400000|2021-11-29 19:00:00|821.2|820.6|822.1|821.5|823.1|822.5|821.1|820.5|467
1638212700000|2021-11-29 19:05:00|822.4|821.8|824.1|823.5|824.4|823.8|822.1|821.5|409
1638213000000|2021-11-29 19:10:00|824.4|823.8|822.4|821.8|824.4|823.8|822.1|821.5|2447
1638213300000|2021-11-29 19:15:00|822.6|822|822.9|822.3|823.9|823.3|822.4|821.8|905
1638234000000|2021-11-30 01:00:00|823.6|823|820.4|819.8|824.1|823.5|819.5|818.9|586
1638234300000|2021-11-30 01:05:00|820.2|819.6|819.8|819.2|820.7|820.1|819.7|819.1|235
1638234600000|2021-11-30 01:10:00|819.9|819.3|820.2|819.6|820.7|820.1|819.7|819.1|100
1638234900000|2021-11-30 01:15:00|820.3|819.7|820.8|820.2|820.9|820.3|820.2|819.6|57
1638235200000|2021-11-30 01:20:00|820.9|820.3|820|819.4|821|820.4|819.4|818.8|165
1638235500000|2021-11-30 01:25:00|819.9|819.3|818.7|818.1|819.9|819.3|818.7|818.1|124
1638235800000|2021-11-30 01:30:00|818.9|818.3|818.9|818.3|819.2|818.6|818.7|818.1|79
1638236100000|2021-11-30 01:35:00|818.7|818.1|818.9|818.3|818.9|818.3|818.7|818.1|33
1638236400000|2021-11-30 01:40:00|818.7|818.1|819.2|818.6|819.2|818.6|818.7|818.1|18
1638236700000|2021-11-30 01:45:00|819.4|818.8|820.2|819.6|820.4|819.8|819.2|818.6|25
1638237000000|2021-11-30 01:50:00|820.4|819.8|821.5|820.9|821.7|821.1|820.4|819.8|60
1638237300000|2021-11-30 01:55:00|821.4|820.8|821.2|820.6|821.7|821.1|821.2|820.6|24
1638237600000|2021-11-30 02:00:00|821.4|820.8|821.3|820.7|821.4|820.8|821.2|820.6|11
1638237900000|2021-11-30 02:05:00|821.4|820.8|822.4|821.8|822.7|822.1|821.4|820.8|34
1638238200000|2021-11-30 02:10:00|822.3|821.7|822|821.4|822.4|821.8|821.9|821.3|9
1638238500000|2021-11-30 02:15:00|822.3|821.7|822.7|822.1|822.7|822.1|822.3|821.7|67
1638238800000|2021-11-30 02:20:00|822.9|822.3|823.7|823.1|823.9|823.3|822.9|822.3|40
1638239100000|2021-11-30 02:25:00|823.4|822.8|823|822.4|823.4|822.8|823|822.4|36
1638239400000|2021-11-30 02:30:00|822.9|822.3|822.7|822.1|823.2|822.6|822.7|822.1|31
1638239700000|2021-11-30 02:35:00|822.9|822.3|822.9|822.3|823|822.4|822.7|822.1|9
1638240000000|2021-11-30 02:40:00|822.8|822.2|821.7|821.1|822.8|822.2|821.4|820.8|75
1638240300000|2021-11-30 02:45:00|821.3|820.7|821.7|821.1|821.7|821.1|821.3|820.7|6
1638240600000|2021-11-30 02:50:00|821.5|820.9|821.4|820.8|821.7|821.1|821.4|820.8|7
1638240900000|2021-11-30 02:55:00|821.7|821.1|821.4|820.8|821.7|821.1|821.2|820.6|16
1638241200000|2021-11-30 03:00:00|821.3|820.7|820.9|820.3|821.7|821.1|820.9|820.3|341
1638241500000|2021-11-30 03:05:00|820.7|820.1|820.5|819.9|820.9|820.3|820.3|819.7|39
1638241800000|2021-11-30 03:10:00|820.2|819.6|819.8|819.2|820.2|819.6|819.8|819.2|37
1638242100000|2021-11-30 03:15:00|819.7|819.1|820.2|819.6|820.2|819.6|819.7|819.1|18
1638242400000|2021-11-30 03:20:00|820.3|819.7|820.2|819.6|820.4|819.8|820|819.4|11
1638242700000|2021-11-30 03:25:00|819.9|819.3|820.2|819.6|820.2|819.6|819.9|819.3|4
1638243000000|2021-11-30 03:30:00|820|819.4|820.4|819.8|820.9|820.3|820|819.4|44
1638243300000|2021-11-30 03:35:00|820.7|820.1|820.7|820.1|821.2|820.6|820.7|820.1|46
1638243600000|2021-11-30 03:40:00|820.4|819.8|820.7|820.1|820.7|820.1|820.3|819.7|11
1638243900000|2021-11-30 03:45:00|820.4|819.8|820.4|819.8|820.7|820.1|820.3|819.7|56
1638244200000|2021-11-30 03:50:00|820.2|819.6|820.2|819.6|820.2|819.6|819.9|819.3|8
1638244500000|2021-11-30 03:55:00|819.9|819.3|819.8|819.2|819.9|819.3|819.7|819.1|18
1638244800000|2021-11-30 04:00:00|819.9|819.3|820.2|819.6|820.2|819.6|819.9|819.3|51
1638245100000|2021-11-30 04:05:00|820.3|819.7|819.7|819.1|820.9|820.3|819.7|819.1|35
1638245400000|2021-11-30 04:10:00|820.2|819.6|820.7|820.1|820.7|820.1|820.2|819.6|18
1638245700000|2021-11-30 04:15:00|820.8|820.2|820.9|820.3|821.2|820.6|820.7|820.1|15
1638246000000|2021-11-30 04:20:00|821|820.4|821.2|820.6|821.3|820.7|821|820.4|7
1638246300000|2021-11-30 04:25:00|820.9|820.3|820.3|819.7|820.9|820.3|820.2|819.6|10
1638246600000|2021-11-30 04:30:00|820.4|819.8|820.7|820.1|820.7|820.1|820.4|819.8|1
1638246900000|2021-11-30 04:35:00|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|5
1638247200000|2021-11-30 04:40:00|820.5|819.9|820.4|819.8|820.7|820.1|820.4|819.8|3
1638247500000|2021-11-30 04:45:00|820.7|820.1|820.7|820.1|820.7|820.1|820.5|819.9|24
1638247800000|2021-11-30 04:50:00|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|13
1638248100000|2021-11-30 04:55:00|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|19
1638248700000|2021-11-30 05:05:00|819.9|819.3|819.7|819.1|819.9|819.3|819.7|819.1|33
1638249000000|2021-11-30 05:10:00|819.8|819.2|819.9|819.3|820.7|820.1|819.7|819.1|33
1638249300000|2021-11-30 05:15:00|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|4
1638249600000|2021-11-30 05:20:00|818.9|818.3|819.4|818.8|819.4|818.8|818.7|818.1|37
1638249900000|2021-11-30 05:25:00|819.3|818.7|819.4|818.8|819.4|818.8|819.2|818.6|17
1638250200000|2021-11-30 05:30:00|819.3|818.7|818.7|818.1|819.7|819.1|818.3|817.7|138
1638250500000|2021-11-30 05:35:00|818.9|818.3|817.3|816.7|818.9|818.3|816.7|816.1|117
1638250800000|2021-11-30 05:40:00|817.2|816.6|815.9|815.3|817.2|816.6|815.9|815.3|55
1638251100000|2021-11-30 05:45:00|815.7|815.1|815.7|815.1|815.9|815.3|815.7|815.1|47
1638251400000|2021-11-30 05:50:00|815.9|815.3|815.7|815.1|815.9|815.3|815.7|815.1|43
1638251700000|2021-11-30 05:55:00|816.2|815.6|815.7|815.1|816.2|815.6|815.7|815.1|103
1638252000000|2021-11-30 06:00:00|815.9|815.3|815.7|815.1|815.9|815.3|815.7|815.1|91
1638252300000|2021-11-30 06:05:00|816.2|815.6|813.7|813.1|816.2|815.6|813.7|813.1|239
1638252600000|2021-11-30 06:10:00|813.9|813.3|813.7|813.1|814.2|813.6|813.7|813.1|128
1638252900000|2021-11-30 06:15:00|813.9|813.3|815.2|814.6|815.4|814.8|813.7|813.1|59
1638253200000|2021-11-30 06:20:00|815.3|814.7|815.4|814.8|816.2|815.6|814.4|813.8|37
1638253500000|2021-11-30 06:25:00|815.3|814.7|815.9|815.3|815.9|815.3|815.2|814.6|47
1638253800000|2021-11-30 06:30:00|815.8|815.2|815.9|815.3|816.2|815.6|815.7|815.1|36
1638254100000|2021-11-30 06:35:00|816|815.4|815.5|814.9|816|815.4|815.5|814.9|19
1638254400000|2021-11-30 06:40:00|815.4|814.8|814.9|814.3|815.9|815.3|814.9|814.3|28
1638254700000|2021-11-30 06:45:00|814.7|814.1|814.2|813.6|814.7|814.1|814.1|813.5|31
1638255000000|2021-11-30 06:50:00|814.1|813.5|813.1|812.5|814.2|813.6|812.7|812.1|201
1638255300000|2021-11-30 06:55:00|812.9|812.3|812.7|812.1|813.2|812.6|812.7|812.1|68
1638255600000|2021-11-30 07:00:00|812.1|811.5|812.1|811.5|812.4|811.8|811.9|811.3|92
1638255900000|2021-11-30 07:05:00|812.2|811.6|813.4|812.8|813.4|812.8|812.2|811.6|28
1638256200000|2021-11-30 07:10:00|813.2|812.6|813.6|813|813.7|813.1|813.1|812.5|46
1638256500000|2021-11-30 07:15:00|813.7|813.1|813.4|812.8|813.9|813.3|813.2|812.6|48
1638256800000|2021-11-30 07:20:00|813.3|812.7|813.3|812.7|813.7|813.1|812.9|812.3|25
1638257100000|2021-11-30 07:25:00|813.4|812.8|813.1|812.5|813.4|812.8|812.9|812.3|19
1638257400000|2021-11-30 07:30:00|812.9|812.3|812.7|812.1|813.2|812.6|812.7|812.1|6
1638257700000|2021-11-30 07:35:00|812.6|812|812.6|812|812.8|812.2|812.6|812|23
1638258000000|2021-11-30 07:40:00|812.7|812.1|811.7|811.1|812.7|812.1|811.7|811.1|124
1638258300000|2021-11-30 07:45:00|811.1|810.5|811.6|811|812.2|811.6|811.1|810.5|95
1638258600000|2021-11-30 07:50:00|811.7|811.1|812.1|811.5|812.3|811.7|811.2|810.6|79
1638258900000|2021-11-30 07:55:00|812.3|811.7|811.6|811|812.8|812.2|811.3|810.7|51
1638259200000|2021-11-30 08:00:00|811.7|811.1|812.7|812.1|812.9|812.3|811.7|811.1|23
1638259500000|2021-11-30 08:05:00|812.8|812.2|814.6|814|814.6|814|812.8|812.2|78
1638259800000|2021-11-30 08:10:00|814.7|814.1|814.2|813.6|814.7|814.1|813.2|812.6|38
1638260100000|2021-11-30 08:15:00|814.1|813.5|813.7|813.1|814.3|813.7|813.4|812.8|26
1638260400000|2021-11-30 08:20:00|813.6|813|814.4|813.8|814.7|814.1|813.4|812.8|22
1638260700000|2021-11-30 08:25:00|814.2|813.6|813.1|812.5|814.6|814|813.1|812.5|70
1638261000000|2021-11-30 08:30:00|813.2|812.6|814.3|813.7|814.4|813.8|813.2|812.6|22
1638261300000|2021-11-30 08:35:00|814.2|813.6|813.2|812.6|814.2|813.6|812.9|812.3|25
1638261600000|2021-11-30 08:40:00|812.7|812.1|811.9|811.3|812.7|812.1|811.1|810.5|115
1638261900000|2021-11-30 08:45:00|811.8|811.2|811.9|811.3|811.9|811.3|811.4|810.8|25
1638262200000|2021-11-30 08:50:00|812.1|811.5|812.2|811.6|812.6|812|811.4|810.8|36
1638262500000|2021-11-30 08:55:00|812.3|811.7|812.2|811.6|812.4|811.8|812.2|811.6|53
1638262800000|2021-11-30 09:00:00|812.3|811.7|812.6|812|812.9|812.3|812.3|811.7|48
1638263100000|2021-11-30 09:05:00|812.7|812.1|812.4|811.8|812.9|812.3|812.2|811.6|24
1638263400000|2021-11-30 09:10:00|812.2|811.6|812.7|812.1|812.8|812.2|812.2|811.6|23
1638263700000|2021-11-30 09:15:00|812.9|812.3|812.4|811.8|813.3|812.7|812.3|811.7|20
1638264000000|2021-11-30 09:20:00|812.3|811.7|812.2|811.6|812.7|812.1|812.2|811.6|32
1638264300000|2021-11-30 09:25:00|812.3|811.7|812.9|812.3|813.3|812.7|812.3|811.7|71
1638264600000|2021-11-30 09:30:00|812.7|812.1|812.3|811.7|812.7|812.1|812.2|811.6|36
1638264900000|2021-11-30 09:35:00|812.2|811.6|812.9|812.3|812.9|812.3|812.2|811.6|132
1638265200000|2021-11-30 09:40:00|813.1|812.5|811.4|810.8|813.4|812.8|811.2|810.6|138
1638265500000|2021-11-30 09:45:00|811.6|811|804.2|803.6|811.7|811.1|803.2|802.6|335
1638265800000|2021-11-30 09:50:00|804.3|803.7|805.8|805.2|807.7|807.1|804.2|803.6|281
1638266100000|2021-11-30 09:55:00|805.9|805.3|806.3|805.7|806.4|805.8|805.1|804.5|151
1638266400000|2021-11-30 10:00:00|806.4|805.8|809.9|809.3|810.4|809.8|806.4|805.8|331
1638266700000|2021-11-30 10:05:00|809.8|809.2|809.3|808.7|810.2|809.6|808.9|808.3|78
1638267000000|2021-11-30 10:10:00|809.4|808.8|808.9|808.3|810.7|810.1|808.9|808.3|115
1638267300000|2021-11-30 10:15:00|809.1|808.5|809.8|809.2|809.9|809.3|808.9|808.3|56
1638267600000|2021-11-30 10:20:00|809.7|809.1|811.3|810.7|811.4|810.8|809.7|809.1|83
1638267900000|2021-11-30 10:25:00|811.4|810.8|811.3|810.7|811.8|811.2|810.8|810.2|55
1638268200000|2021-11-30 10:30:00|811.2|810.6|810.1|809.5|811.4|810.8|810.1|809.5|41
1638268500000|2021-11-30 10:35:00|810.2|809.6|812.6|812|812.9|812.3|810.2|809.6|155
1638268800000|2021-11-30 10:40:00|812.4|811.8|812.9|812.3|813.4|812.8|812.4|811.8|62
1638269100000|2021-11-30 10:45:00|812.8|812.2|810.7|810.1|813.8|813.2|810.7|810.1|163
1638269400000|2021-11-30 10:50:00|809.8|809.2|810.2|809.6|810.4|809.8|809.3|808.7|722
1638269700000|2021-11-30 10:55:00|810.3|809.7|809.7|809.1|810.3|809.7|809.3|808.7|36
1638270000000|2021-11-30 11:00:00|809.8|809.2|809.7|809.1|810.2|809.6|809.3|808.7|51
1638270300000|2021-11-30 11:05:00|810.1|809.5|810.2|809.6|810.7|810.1|809.8|809.2|51
1638270600000|2021-11-30 11:10:00|810.1|809.5|811.2|810.6|811.8|811.2|810.1|809.5|41
1638270900000|2021-11-30 11:15:00|811.1|810.5|810.7|810.1|811.1|810.5|810.1|809.5|35
1638271200000|2021-11-30 11:20:00|810.4|809.8|810.3|809.7|810.4|809.8|810.2|809.6|88
1638271500000|2021-11-30 11:25:00|810.4|809.8|808.8|808.2|810.4|809.8|808.7|808.1|50
1638271800000|2021-11-30 11:30:00|809.1|808.5|810.3|809.7|810.3|809.7|808.7|808.1|77
1638272100000|2021-11-30 11:35:00|810.4|809.8|811.6|811|811.6|811|810.3|809.7|80
1638272400000|2021-11-30 11:40:00|811.4|810.8|811.8|811.2|812.8|812.2|811.3|810.7|79
1638272700000|2021-11-30 11:45:00|811.7|811.1|810.1|809.5|811.7|811.1|809.6|809|150
1638273000000|2021-11-30 11:50:00|810.2|809.6|810.2|809.6|810.4|809.8|810.1|809.5|43
1638273300000|2021-11-30 11:55:00|810.3|809.7|811.4|810.8|811.8|811.2|810.3|809.7|70
1638273600000|2021-11-30 12:00:00|811.9|811.3|810.9|810.3|811.9|811.3|810.9|810.3|40
1638273900000|2021-11-30 12:05:00|811.1|810.5|811.3|810.7|811.9|811.3|810.9|810.3|33
1638274200000|2021-11-30 12:10:00|811.4|810.8|811.3|810.7|812.1|811.5|810.9|810.3|37
1638274500000|2021-11-30 12:15:00|811.2|810.6|811.2|810.6|812.1|811.5|810.9|810.3|70
1638274800000|2021-11-30 12:20:00|811.4|810.8|812.3|811.7|812.9|812.3|811.4|810.8|58
1638275100000|2021-11-30 12:25:00|812.4|811.8|812.4|811.8|813.1|812.5|812.1|811.5|49
1638275400000|2021-11-30 12:30:00|812.6|812|810.8|810.2|812.8|812.2|810.1|809.5|143
1638275700000|2021-11-30 12:35:00|810.7|810.1|810.3|809.7|810.9|810.3|809.6|809|101
1638276000000|2021-11-30 12:40:00|809.7|809.1|809.6|809|810.1|809.5|808.7|808.1|100
1638276300000|2021-11-30 12:45:00|809.7|809.1|809.1|808.5|810.2|809.6|809.1|808.5|55
1638276600000|2021-11-30 12:50:00|809.2|808.6|808.8|808.2|809.2|808.6|808.7|808.1|52
1638276900000|2021-11-30 12:55:00|808.9|808.3|808.2|807.6|809.1|808.5|807.7|807.1|80
1638277200000|2021-11-30 13:00:00|808.1|807.5|810.2|809.6|810.4|809.8|808.1|807.5|205
1638277500000|2021-11-30 13:05:00|810.6|810|809.8|809.2|810.7|810.1|809.7|809.1|100
1638277800000|2021-11-30 13:10:00|809.9|809.3|811.2|810.6|811.8|811.2|809.7|809.1|137
1638278100000|2021-11-30 13:15:00|810.9|810.3|811.4|810.8|812.6|812|810.7|810.1|228
1638278400000|2021-11-30 13:20:00|811.3|810.7|811.3|810.7|812.1|811.5|810.8|810.2|110
1638278700000|2021-11-30 13:25:00|811.6|811|811.3|810.7|812.1|811.5|810.7|810.1|102
1638279000000|2021-11-30 13:30:00|811.2|810.6|808.8|808.2|811.3|810.7|808.2|807.6|236
1638279300000|2021-11-30 13:35:00|808.9|808.3|808.4|807.8|808.9|808.3|807.7|807.1|99
1638279600000|2021-11-30 13:40:00|808.7|808.1|808.3|807.7|808.8|808.2|807.2|806.6|155
1638282600000|2021-11-30 14:30:00|805.8|805.2|805.7|805.1|808.3|807.7|803.2|802.6|2572
1638282900000|2021-11-30 14:35:00|805.6|805|801.2|800.6|805.6|805|799.2|798.6|1550
1638283200000|2021-11-30 14:40:00|801.3|800.7|803.3|802.7|805.1|804.5|801.1|800.5|820
1638283500000|2021-11-30 14:45:00|803.6|803|801.1|800.5|804.5|803.9|800.5|799.9|914
1638283800000|2021-11-30 14:50:00|801|800.4|802.5|801.9|803.7|803.1|801|800.4|741
1638284100000|2021-11-30 14:55:00|802.2|801.6|802.3|801.7|802.7|802.1|798.8|798.2|589
1638284400000|2021-11-30 15:00:00|801.8|801.2|803.8|803.2|804.2|803.6|801.6|801|703
1638284700000|2021-11-30 15:05:00|803.7|803.1|806.6|806|807.5|806.9|802|801.4|1443
1638285000000|2021-11-30 15:10:00|806.5|805.9|808.1|807.5|809|808.4|806.1|805.5|764
1638285300000|2021-11-30 15:15:00|808.2|807.6|811|810.4|812.7|812.1|807|806.4|1124
1638285600000|2021-11-30 15:20:00|811.2|810.6|809.4|808.8|811.4|810.8|809.2|808.6|500
1638285900000|2021-11-30 15:25:00|809.6|809|807|806.4|810.2|809.6|806.7|806.1|521
1638286200000|2021-11-30 15:30:00|806.9|806.3|805.4|804.8|808.1|807.5|804.9|804.3|606
1638286500000|2021-11-30 15:35:00|805.5|804.9|805|804.4|807.7|807.1|804.9|804.3|516
1638286800000|2021-11-30 15:40:00|805.2|804.6|802.7|802.1|805.2|804.6|802.7|802.1|626
1638287100000|2021-11-30 15:45:00|802.8|802.2|803.5|802.9|804.1|803.5|801.7|801.1|408
1638287400000|2021-11-30 15:50:00|803.7|803.1|801.5|800.9|804.7|804.1|801.2|800.6|453
1638287700000|2021-11-30 15:55:00|801.2|800.6|799.7|799.1|801.7|801.1|799.5|798.9|587
1638288000000|2021-11-30 16:00:00|799.5|798.9|801.3|800.7|801.7|801.1|798.7|798.1|594
1638288300000|2021-11-30 16:05:00|801.2|800.6|799.5|798.9|801.2|800.6|799.2|798.6|473
1638288600000|2021-11-30 16:10:00|799.7|799.1|797.6|797|800.5|799.9|797.5|796.9|598
1638288900000|2021-11-30 16:15:00|797.5|796.9|796.5|795.9|797.7|797.1|795.1|794.5|954
1638289200000|2021-11-30 16:20:00|796.3|795.7|795|794.4|797|796.4|794.5|793.9|452
1638289500000|2021-11-30 16:25:00|794.7|794.1|794|793.4|794.8|794.2|793.5|792.9|367
1638289800000|2021-11-30 16:30:00|793.9|793.3|792|791.4|794.2|793.6|791|790.4|621
1638290100000|2021-11-30 16:35:00|791.7|791.1|794.5|793.9|794.7|794.1|791.7|791.1|713
1638290400000|2021-11-30 16:40:00|794.2|793.6|797|796.4|797|796.4|794.2|793.6|514
1638290700000|2021-11-30 16:45:00|797.2|796.6|798|797.4|798.2|797.6|796.5|795.9|527
1638291000000|2021-11-30 16:50:00|798.1|797.5|794|793.4|798.2|797.6|793.7|793.1|503
1638291300000|2021-11-30 16:55:00|794.2|793.6|794.8|794.2|795.4|794.8|794|793.4|424
1638291600000|2021-11-30 17:00:00|794.9|794.3|793.4|792.8|794.9|794.3|792.9|792.3|674
1638291900000|2021-11-30 17:05:00|793.7|793.1|792.1|791.5|793.7|793.1|790.6|790|642
1638292200000|2021-11-30 17:10:00|792|791.4|790.9|790.3|792.2|791.6|790.9|790.3|354
1638292500000|2021-11-30 17:15:00|791|790.4|790.4|789.8|791.4|790.8|789.9|789.3|521
1638292800000|2021-11-30 17:20:00|790.7|790.1|793.7|793.1|793.9|793.3|790.2|789.6|466
1638293100000|2021-11-30 17:25:00|793.5|792.9|790.2|789.6|793.7|793.1|790.2|789.6|681
1638293400000|2021-11-30 17:30:00|790.1|789.5|791.2|790.6|791.5|790.9|790|789.4|351
1638293700000|2021-11-30 17:35:00|791.3|790.7|790.7|790.1|791.7|791.1|790.5|789.9|239
1638294000000|2021-11-30 17:40:00|790.9|790.3|789.5|788.9|791|790.4|789.2|788.6|834
1638294300000|2021-11-30 17:45:00|789.7|789.1|789.7|789.1|790|789.4|788.7|788.1|386
1638294600000|2021-11-30 17:50:00|789.8|789.2|787.1|786.5|790|789.4|787|786.4|550
1638294900000|2021-11-30 17:55:00|787.2|786.6|784.2|783.6|787.7|787.1|783.7|783.1|1202
1638295200000|2021-11-30 18:00:00|784|783.4|783.2|782.6|784.7|784.1|783.2|782.6|669
1638295500000|2021-11-30 18:05:00|783.5|782.9|787.7|787.1|788.4|787.8|783.2|782.6|940
1638295800000|2021-11-30 18:10:00|787.9|787.3|786.7|786.1|788.2|787.6|786.2|785.6|408
1638296100000|2021-11-30 18:15:00|786.8|786.2|786.2|785.6|787|786.4|785.2|784.6|320
1638296400000|2021-11-30 18:20:00|786.1|785.5|786.7|786.1|787.5|786.9|786|785.4|451
1638296700000|2021-11-30 18:25:00|786.6|786|787.2|786.6|787.5|786.9|786.2|785.6|368
1638297000000|2021-11-30 18:30:00|787.4|786.8|786.8|786.2|787.7|787.1|785.9|785.3|346
1638297300000|2021-11-30 18:35:00|786.9|786.3|786.7|786.1|787.4|786.8|786|785.4|308
1638297600000|2021-11-30 18:40:00|786.4|785.8|786.2|785.6|787.7|787.1|786.2|785.6|240
1638297900000|2021-11-30 18:45:00|786.4|785.8|786.2|785.6|788.5|787.9|786.2|785.6|580
1638298200000|2021-11-30 18:50:00|786.4|785.8|790.4|789.8|791.1|790.5|786.2|785.6|1049
1638298500000|2021-11-30 18:55:00|790.5|789.9|789.7|789.1|791.4|790.8|789.5|788.9|422
1638298800000|2021-11-30 19:00:00|789.2|788.6|789.5|788.9|790.9|790.3|788.7|788.1|553
1638299100000|2021-11-30 19:05:00|789.7|789.1|788|787.4|790.7|790.1|788|787.4|517
1638299400000|2021-11-30 19:10:00|788.1|787.5|787.4|786.8|791|790.4|786.5|785.9|2699
1638299700000|2021-11-30 19:15:00|787.5|786.9|789.9|789.3|789.9|789.3|787.4|786.8|1102
1638320400000|2021-12-01 01:00:00|792.3|791.7|789.9|789.3|792.7|791.7|789.7|789.1|332
1638320700000|2021-12-01 01:05:00|789.7|789.1|790.2|789.6|791.5|790.9|789.7|789.1|84
1638321000000|2021-12-01 01:10:00|790.5|789.9|791.1|790.5|791.5|790.9|789.7|789.1|95
1638321300000|2021-12-01 01:15:00|791.2|790.6|793.2|792.6|793.4|792.8|791|790.4|90
1638321600000|2021-12-01 01:20:00|793|792.4|792.7|792.1|793|792.4|792.2|791.6|39
1638321900000|2021-12-01 01:25:00|792.6|792|792.4|791.8|792.6|792|792.2|791.6|16
1638322200000|2021-12-01 01:30:00|792.2|791.6|793.7|793.1|793.7|793.1|792.2|791.6|80
1638322500000|2021-12-01 01:35:00|793.6|793|793.5|792.9|793.9|793.3|793.2|792.6|21
1638322800000|2021-12-01 01:40:00|793.2|792.6|793.4|792.8|793.5|792.9|792.9|792.3|44
1638323100000|2021-12-01 01:45:00|793.5|792.9|793|792.4|793.7|793.1|793|792.4|27
1638323400000|2021-12-01 01:50:00|792.7|792.1|794|793.4|794.2|793.6|792.7|792.1|68
1638323700000|2021-12-01 01:55:00|794.2|793.6|793.5|792.9|794.4|793.8|793.5|792.9|44
1638324000000|2021-12-01 02:00:00|793.2|792.6|793.9|793.3|794|793.4|793.2|792.6|23
1638324300000|2021-12-01 02:05:00|793.7|793.1|793.7|793.1|794|793.4|793.6|793|25
1638324600000|2021-12-01 02:10:00|793.9|793.3|794|793.4|794|793.4|793.6|793|32
1638324900000|2021-12-01 02:15:00|794.2|793.6|794.2|793.6|794.5|793.9|793.9|793.3|120
1638325200000|2021-12-01 02:20:00|794.5|793.9|794.4|793.8|795|794.4|794.2|793.6|33
1638325500000|2021-12-01 02:25:00|794.5|793.9|794.5|793.9|794.5|793.9|794.2|793.6|6
1638325800000|2021-12-01 02:30:00|794.7|794.1|794.2|793.6|795|794.4|794.2|793.6|17
1638326100000|2021-12-01 02:35:00|794.6|794|794.7|794.1|795|794.4|794.2|793.6|38
1638326400000|2021-12-01 02:40:00|795|794.4|794.2|793.6|795|794.4|794.2|793.6|20
1638326700000|2021-12-01 02:45:00|794.1|793.5|794.1|793.5|794.2|793.6|794.1|793.5|15
1638327000000|2021-12-01 02:50:00|794|793.4|793.5|792.9|794|793.4|793.5|792.9|22
1638327300000|2021-12-01 02:55:00|793.4|792.8|793.5|792.9|793.7|793.1|793.1|792.5|13
1638327600000|2021-12-01 03:00:00|793.6|793|793.9|793.3|794|793.4|793.2|792.6|567
1638327900000|2021-12-01 03:05:00|793.7|793.1|794|793.4|794|793.4|793.7|793.1|6
1638328200000|2021-12-01 03:10:00|793.9|793.3|794.5|793.9|794.5|793.9|793.9|793.3|53
1638328500000|2021-12-01 03:15:00|794.7|794.1|794.7|794.1|794.7|794.1|794.5|793.9|23
1638328800000|2021-12-01 03:20:00|794.6|794|794.1|793.5|794.6|794|794.1|793.5|17
1638329100000|2021-12-01 03:25:00|794|793.4|794|793.4|794.2|793.6|793.7|793.1|10
1638329400000|2021-12-01 03:30:00|793.7|793.1|793.7|793.1|794|793.4|793.7|793.1|11
1638329700000|2021-12-01 03:35:00|793.8|793.2|794|793.4|794|793.4|793.7|793.1|2
1638330000000|2021-12-01 03:40:00|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|2
1638330300000|2021-12-01 03:45:00|794|793.4|794.2|793.6|794.2|793.6|794|793.4|3
1638330600000|2021-12-01 03:50:00|||||||||1
1638330900000|2021-12-01 03:55:00|794.5|793.9|795.5|794.9|795.5|794.9|794.5|793.9|41
1638331200000|2021-12-01 04:00:00|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|9
1638331500000|2021-12-01 04:05:00|795|794.4|795.5|794.9|795.7|795.1|794.9|794.3|17
1638331800000|2021-12-01 04:10:00|795.4|794.8|795|794.4|795.5|794.9|795|794.4|16
1638332100000|2021-12-01 04:15:00|794.7|794.1|794.7|794.1|794.7|794.1|794.5|793.9|11
1638332400000|2021-12-01 04:20:00|795|794.4|795|794.4|795|794.4|794.9|794.3|8
1638332700000|2021-12-01 04:25:00|795.1|794.5|795.6|795|795.7|795.1|795.1|794.5|30
1638333000000|2021-12-01 04:30:00|795.5|794.9|796.7|796.1|797|796.4|795.5|794.9|29
1638333300000|2021-12-01 04:35:00|796.9|796.3|797.2|796.6|797.2|796.6|796.8|796.2|24
1638333600000|2021-12-01 04:40:00|797.1|796.5|797.2|796.6|797.5|796.9|797|796.4|22
1638333900000|2021-12-01 04:45:00|797.3|796.7|797.5|796.9|797.5|796.9|797.2|796.6|24
1638334200000|2021-12-01 04:50:00|797.6|797|797.5|796.9|797.7|797.1|797.5|796.9|10
1638334500000|2021-12-01 04:55:00|797.6|797|797.7|797.1|798|797.4|797.5|796.9|31
1638334800000|2021-12-01 05:00:00|797.5|796.9|797|796.4|797.5|796.9|797|796.4|10
1638335100000|2021-12-01 05:05:00|797.2|796.6|797.3|796.7|797.9|797.3|797.2|796.6|35
1638335400000|2021-12-01 05:10:00|797.4|796.8|797.7|797.1|797.7|797.1|797.2|796.6|25
1638335700000|2021-12-01 05:15:00|797.2|796.6|797|796.4|797.2|796.6|797|796.4|20
1638336000000|2021-12-01 05:20:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|16
1638336300000|2021-12-01 05:25:00|797.3|796.7|797.7|797.1|797.8|797.2|797.3|796.7|41
1638336600000|2021-12-01 05:30:00|798|797.4|797.8|797.2|798.1|797.5|797.7|797.1|15
1638336900000|2021-12-01 05:35:00|798|797.4|798.7|798.1|799|798.4|797.9|797.3|56
1638337200000|2021-12-01 05:40:00|799|798.4|799|798.4|799|798.4|798.7|798.1|32
1638337500000|2021-12-01 05:45:00|798.8|798.2|798.7|798.1|798.9|798.3|798.7|798.1|13
1638337800000|2021-12-01 05:50:00|799|798.4|798.7|798.1|799|798.4|798.7|798.1|24
1638338100000|2021-12-01 05:55:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|35
1638338400000|2021-12-01 06:00:00|798.4|797.8|798.4|797.8|798.4|797.8|798|797.4|30
1638338700000|2021-12-01 06:05:00|798.2|797.6|798.5|797.9|798.5|797.9|797.9|797.3|28
1638339000000|2021-12-01 06:10:00|798.4|797.8|798.5|797.9|798.7|798.1|798.2|797.6|37
1638339300000|2021-12-01 06:15:00|798.7|798.1|799|798.4|799.7|799.1|798.6|798|65
1638339600000|2021-12-01 06:20:00|798.9|798.3|799.1|798.5|799.1|798.5|798.7|798.1|9
1638339900000|2021-12-01 06:25:00|799|798.4|798.7|798.1|799|798.4|798.7|798.1|36
1638340200000|2021-12-01 06:30:00|798.6|798|798.7|798.1|798.7|798.1|798|797.4|31
1638340500000|2021-12-01 06:35:00|798.5|797.9|798.5|797.9|798.7|798.1|798.2|797.6|20
1638340800000|2021-12-01 06:40:00|798.4|797.8|796.7|796.1|798.4|797.8|796.2|795.6|58
1638341100000|2021-12-01 06:45:00|796.5|795.9|796|795.4|796.5|795.9|795.7|795.1|34
1638341400000|2021-12-01 06:50:00|796.1|795.5|797|796.4|797|796.4|796.1|795.5|4
1638341700000|2021-12-01 06:55:00|796.7|796.1|797.4|796.8|797.4|796.8|796.5|795.9|11
1638342000000|2021-12-01 07:00:00|797.2|796.6|796.7|796.1|797.4|796.8|796.7|796.1|2
1638342300000|2021-12-01 07:05:00|796.9|796.3|797.1|796.5|797.2|796.6|796.9|796.3|6
1638342600000|2021-12-01 07:10:00|797.2|796.6|797.4|796.8|797.5|796.9|797.1|796.5|22
1638342900000|2021-12-01 07:15:00|797.1|796.5|796.4|795.8|797.2|796.6|796.4|795.8|29
1638343200000|2021-12-01 07:20:00|796.5|795.9|796|795.4|796.5|795.9|796|795.4|15
1638343500000|2021-12-01 07:25:00|796.2|795.6|796.5|795.9|796.5|795.9|796.2|795.6|13
1638343800000|2021-12-01 07:30:00|796.4|795.8|795.9|795.3|797.2|796.6|795.9|795.3|66
1638344100000|2021-12-01 07:35:00|796|795.4|796.9|796.3|796.9|796.3|796|795.4|19
1638344400000|2021-12-01 07:40:00|797|796.4|797.4|796.8|797.5|796.9|796.6|796|9
1638344700000|2021-12-01 07:45:00|797.2|796.6|796.5|795.9|797.5|796.9|796.5|795.9|12
1638345000000|2021-12-01 07:50:00|796.6|796|796|795.4|796.6|796|795.7|795.1|28
1638345300000|2021-12-01 07:55:00|796.1|795.5|796.4|795.8|796.5|795.9|795.7|795.1|26
1638345600000|2021-12-01 08:00:00|796.2|795.6|797.6|797|797.9|797.3|795.7|795.1|35
1638345900000|2021-12-01 08:05:00|798|797.4|796.7|796.1|798.2|797.6|796.1|795.5|56
1638346200000|2021-12-01 08:10:00|797|796.4|796.1|795.5|797|796.4|796.1|795.5|41
1638346500000|2021-12-01 08:15:00|796.2|795.6|795.2|794.6|796.6|796|795.2|794.6|154
1638346800000|2021-12-01 08:20:00|795.4|794.8|793.5|792.9|795.4|794.8|793.5|792.9|48
1638347100000|2021-12-01 08:25:00|793.6|793|793.6|793|793.9|793.3|793|792.4|62
1638347400000|2021-12-01 08:30:00|793.5|792.9|794|793.4|795.5|794.9|792.7|792.1|85
1638347700000|2021-12-01 08:35:00|793.9|793.3|792.7|792.1|794.1|793.5|792.7|792.1|23
1638348000000|2021-12-01 08:40:00|792.9|792.3|793|792.4|793.2|792.6|792.6|792|30
1638348300000|2021-12-01 08:45:00|792.7|792.1|793.5|792.9|794.2|793.6|791.7|791.1|172
1638348600000|2021-12-01 08:50:00|793.7|793.1|792.7|792.1|793.7|793.1|792.7|792.1|20
1638348900000|2021-12-01 08:55:00|792.6|792|791.7|791.1|793.2|792.6|791.7|791.1|56
1638349200000|2021-12-01 09:00:00|791.6|791|792.2|791.6|792.5|791.9|791.5|790.9|50
1638349500000|2021-12-01 09:05:00|792.4|791.8|793.2|792.6|793.6|793|792.4|791.8|47
1638349800000|2021-12-01 09:10:00|793.1|792.5|792.6|792|793.5|792.9|792.6|792|35
1638350100000|2021-12-01 09:15:00|792.7|792.1|792.5|791.9|792.9|792.3|792.1|791.5|45
1638350400000|2021-12-01 09:20:00|792.2|791.6|794.5|793.9|794.5|793.9|792.2|791.6|26
1638350700000|2021-12-01 09:25:00|795|794.4|795.5|794.9|795.5|794.9|794.9|794.3|31
1638351000000|2021-12-01 09:30:00|795.7|795.1|795.5|794.9|796|795.4|795.2|794.6|63
1638351300000|2021-12-01 09:35:00|795.7|795.1|795.9|795.3|796|795.4|795|794.4|47
1638351600000|2021-12-01 09:40:00|796.2|795.6|796|795.4|796.7|796.1|795.7|795.1|56
1638351900000|2021-12-01 09:45:00|795.7|795.1|795|794.4|796.2|795.6|793.7|793.1|140
1638352200000|2021-12-01 09:50:00|795.1|794.5|797.2|796.6|797.2|796.6|794.7|794.1|96
1638352500000|2021-12-01 09:55:00|797|796.4|797.4|796.8|797.7|797.1|797|796.4|64
1638352800000|2021-12-01 10:00:00|797.2|796.6|797.1|796.5|797.4|796.8|796.4|795.8|60
1638353100000|2021-12-01 10:05:00|796.7|796.1|796.9|796.3|797|796.4|796|795.4|63
1638353400000|2021-12-01 10:10:00|796.7|796.1|797|796.4|797|796.4|796.2|795.6|44
1638353700000|2021-12-01 10:15:00|797.1|796.5|796.1|795.5|797.2|796.6|796.1|795.5|41
1638354000000|2021-12-01 10:20:00|796.2|795.6|796.2|795.6|796.9|796.3|796|795.4|28
1638354300000|2021-12-01 10:25:00|796.3|795.7|797.2|796.6|797.5|796.9|796.3|795.7|46
1638354600000|2021-12-01 10:30:00|797|796.4|797.2|796.6|797.2|796.6|796.3|795.7|55
1638354900000|2021-12-01 10:35:00|797|796.4|796.6|796|798|797.4|796.5|795.9|48
1638355200000|2021-12-01 10:40:00|796.7|796.1|796|795.4|796.7|796.1|795.9|795.3|39
1638355500000|2021-12-01 10:45:00|795.9|795.3|795.6|795|796.1|795.5|795.4|794.8|27
1638355800000|2021-12-01 10:50:00|795.7|795.1|795.2|794.6|795.7|795.1|795|794.4|41
1638356100000|2021-12-01 10:55:00|795.1|794.5|794.6|794|795.1|794.5|794.5|793.9|48
1638356400000|2021-12-01 11:00:00|794.7|794.1|794.8|794.2|795.2|794.6|794.6|794|20
1638356700000|2021-12-01 11:05:00|794.6|794|794.5|793.9|795|794.4|794.5|793.9|26
1638357000000|2021-12-01 11:10:00|794.4|793.8|794.4|793.8|795|794.4|794.3|793.7|72
1638357300000|2021-12-01 11:15:00|794|793.4|793.9|793.3|794|793.4|793.7|793.1|25
1638357600000|2021-12-01 11:20:00|794.2|793.6|793.5|792.9|794.7|794.1|793.5|792.9|71
1638357900000|2021-12-01 11:25:00|793.6|793|794.2|793.6|794.2|793.6|793.5|792.9|23
1638358200000|2021-12-01 11:30:00|794.5|793.9|795.2|794.6|795.4|794.8|794|793.4|60
1638358500000|2021-12-01 11:35:00|795.1|794.5|795.2|794.6|795.5|794.9|794.9|794.3|9
1638358800000|2021-12-01 11:40:00|795.4|794.8|796.1|795.5|796.5|795.9|795|794.4|41
1638359100000|2021-12-01 11:45:00|796.2|795.6|796.6|796|796.7|796.1|796.2|795.6|34
1638359400000|2021-12-01 11:50:00|795.6|795|796.4|795.8|796.9|796.3|795.6|795|40
1638359700000|2021-12-01 11:55:00|796.3|795.7|795.9|795.3|796.5|795.9|795.5|794.9|63
1638360000000|2021-12-01 12:00:00|796|795.4|795.9|795.3|796.4|795.8|795.6|795|64
1638360300000|2021-12-01 12:05:00|795.5|794.9|794.1|793.5|795.5|794.9|794.1|793.5|46
1638360600000|2021-12-01 12:10:00|794.2|793.6|793.9|793.3|794.2|793.6|793.6|793|79
1638360900000|2021-12-01 12:15:00|794|793.4|794|793.4|794.4|793.8|793.6|793|49
1638361200000|2021-12-01 12:20:00|794.5|793.9|794.4|793.8|794.9|794.3|794.2|793.6|46
1638361500000|2021-12-01 12:25:00|794.2|793.6|795.1|794.5|795.5|794.9|794.2|793.6|26
1638361800000|2021-12-01 12:30:00|795.3|794.7|794.8|794.2|795.5|794.9|794.3|793.7|34
1638362100000|2021-12-01 12:35:00|794.9|794.3|795.8|795.2|796.3|795.7|794.9|794.3|59
1638362400000|2021-12-01 12:40:00|796|795.4|795.5|794.9|796.4|795.8|795.5|794.9|63
1638362700000|2021-12-01 12:45:00|795.3|794.7|794.8|794.2|795.4|794.8|794.8|794.2|34
1638363000000|2021-12-01 12:50:00|795|794.4|794.1|793.5|795|794.4|793.8|793.2|122
1638363300000|2021-12-01 12:55:00|794|793.4|795|794.4|795.7|795.1|794|793.4|74
1638363600000|2021-12-01 13:00:00|795.1|794.5|795.3|794.7|795.4|794.8|793.8|793.2|82
1638363900000|2021-12-01 13:05:00|795.1|794.5|795.7|795.1|795.7|795.1|793.9|793.3|167
1638364200000|2021-12-01 13:10:00|795.8|795.2|796.1|795.5|796.5|795.9|795.6|795|295
1638364500000|2021-12-01 13:15:00|796|795.4|796.9|796.3|797.7|797.1|796|795.4|153
1638364800000|2021-12-01 13:20:00|797|796.4|794.7|794.1|797|796.4|794.5|793.9|161
1638365100000|2021-12-01 13:25:00|794.6|794|794.9|794.3|795.1|794.5|794|793.4|128
1638365400000|2021-12-01 13:30:00|795|794.4|794.5|793.9|795.2|794.6|794.2|793.6|118
1638365700000|2021-12-01 13:35:00|794.7|794.1|795.2|794.6|795.5|794.9|794.5|793.9|86
1638366000000|2021-12-01 13:40:00|795.5|794.9|795.9|795.3|796.1|795.5|794.7|794.1|146
1638369000000|2021-12-01 14:30:00|793.7|793.1|792.9|792.3|794.5|793.9|790.2|789.6|2224
1638369300000|2021-12-01 14:35:00|792.7|792.1|790.9|790.3|793|792.4|789.7|789.1|1097
1638369600000|2021-12-01 14:40:00|790.7|790.1|788.1|787.5|790.9|790.3|786.5|785.9|1104
1638369900000|2021-12-01 14:45:00|788|787.4|792.2|791.6|792.9|792.1|788|787.4|909
1638370200000|2021-12-01 14:50:00|792.1|791.5|793.2|792.6|794|793.4|791.6|791|523
1638370500000|2021-12-01 14:55:00|793.4|792.8|794.5|793.9|794.5|793.9|793.2|792.6|469
1638370800000|2021-12-01 15:00:00|794.4|793.8|795.7|795.1|797.4|796.8|794.2|793.6|943
1638371100000|2021-12-01 15:05:00|796|795.4|793.7|793.1|796.2|795.6|793.6|793|584
1638371400000|2021-12-01 15:10:00|793.6|793|791.2|790.6|793.7|793.1|790.2|789.6|496
1638371700000|2021-12-01 15:15:00|791|790.4|790.5|789.9|791.2|790.6|789.5|788.9|294
1638372000000|2021-12-01 15:20:00|790.2|789.6|792.4|791.8|792.5|791.9|790.2|789.6|293
1638372300000|2021-12-01 15:25:00|792.5|791.9|788.7|788.1|792.7|792.1|788|787.4|556
1638372600000|2021-12-01 15:30:00|788.5|787.9|789.5|788.9|790|789.4|787.7|787.1|541
1638372900000|2021-12-01 15:35:00|790|789.4|789.2|788.6|792|791.4|789.1|788.5|510
1638373200000|2021-12-01 15:40:00|789.5|788.9|791.5|790.9|791.7|791.1|789|788.4|349
1638373500000|2021-12-01 15:45:00|791.6|791|792.7|792.1|793|792.4|790.5|789.9|326
1638373800000|2021-12-01 15:50:00|792.5|791.9|791|790.4|793|792.4|790.5|789.9|530
1638374100000|2021-12-01 15:55:00|790.7|790.1|791.2|790.6|791.7|791.1|790.2|789.6|456
1638374400000|2021-12-01 16:00:00|791.5|790.9|787.5|786.9|792.7|792.1|787.2|786.6|649
1638374700000|2021-12-01 16:05:00|787.7|787.1|787.4|786.8|788|787.4|787|786.4|498
1638375000000|2021-12-01 16:10:00|787.2|786.6|788.7|788.1|788.9|788.3|786.2|785.6|539
1638375300000|2021-12-01 16:15:00|788.6|788|789.7|789.1|790.7|790.1|787|786.4|451
1638375600000|2021-12-01 16:20:00|789.5|788.9|787.7|787.1|789.7|789.1|787.2|786.6|367
1638375900000|2021-12-01 16:25:00|788|787.4|789.6|789|789.7|789.1|787|786.4|397
1638376200000|2021-12-01 16:30:00|789.5|788.9|788|787.4|789.5|788.9|786.9|786.3|340
1638376500000|2021-12-01 16:35:00|788.2|787.6|790|789.4|790|789.4|788|787.4|259
1638376800000|2021-12-01 16:40:00|789.9|789.3|791.7|791.1|791.9|791.3|789.9|789.3|330
1638377100000|2021-12-01 16:45:00|791.5|790.9|790.2|789.6|792.2|791.6|790|789.4|313
1638377400000|2021-12-01 16:50:00|790.5|789.9|793.2|792.6|793.5|792.9|790.4|789.8|400
1638377700000|2021-12-01 16:55:00|793.4|792.8|793.2|792.6|794.1|793.5|792.7|792.1|247
1638378000000|2021-12-01 17:00:00|793|792.4|791|790.4|793|792.4|790.2|789.6|269
1638378300000|2021-12-01 17:05:00|790.9|790.3|791.7|791.1|791.7|791.1|790.7|790.1|187
1638378600000|2021-12-01 17:10:00|791.5|790.9|790.7|790.1|792|791.4|790.7|790.1|230
1638378900000|2021-12-01 17:15:00|791|790.4|790.7|790.1|792.1|791.5|790.2|789.6|190
1638379200000|2021-12-01 17:20:00|791|790.4|791.2|790.6|791.2|790.6|790.7|790.1|146
1638379500000|2021-12-01 17:25:00|791.1|790.5|791.2|790.6|791.7|791.1|790.7|790.1|164
1638379800000|2021-12-01 17:30:00|791.4|790.8|791.7|791.1|792.7|792.1|791.2|790.6|260
1638380100000|2021-12-01 17:35:00|791.6|791|791.2|790.6|791.7|791.1|790.7|790.1|214
1638380400000|2021-12-01 17:40:00|791|790.4|790.4|789.8|791|790.4|789.7|789.1|205
1638380700000|2021-12-01 17:45:00|790.2|789.6|790.2|789.6|790.2|789.6|789.2|788.6|254
1638381000000|2021-12-01 17:50:00|790|789.4|789.7|789.1|790.2|789.6|789.5|788.9|192
1638381300000|2021-12-01 17:55:00|790|789.4|788.7|788.1|790|789.4|788.2|787.6|365
1638381600000|2021-12-01 18:00:00|788.5|787.9|788.5|787.9|789|788.4|788.2|787.6|213
1638381900000|2021-12-01 18:05:00|788.6|788|788.6|788|789|788.4|788.2|787.6|212
1638382200000|2021-12-01 18:10:00|788.7|788.1|789.7|789.1|790|789.4|788.6|788|180
1638382500000|2021-12-01 18:15:00|789.6|789|790.1|789.5|790.2|789.6|788|787.4|355
1638382800000|2021-12-01 18:20:00|790.5|789.9|789.2|788.6|790.7|790.1|789.2|788.6|247
1638383100000|2021-12-01 18:25:00|789.5|788.9|789.2|788.6|789.5|788.9|788.9|788.3|148
1638383400000|2021-12-01 18:30:00|789.1|788.5|788.7|788.1|789.2|788.6|788.1|787.5|179
1638383700000|2021-12-01 18:35:00|788.5|787.9|788|787.4|788.5|787.9|788|787.4|121
1638384000000|2021-12-01 18:40:00|788.2|787.6|788|787.4|788.4|787.8|787.7|787.1|142
1638384300000|2021-12-01 18:45:00|788.2|787.6|788.2|787.6|789|788.4|788|787.4|156
1638384600000|2021-12-01 18:50:00|788.4|787.8|788.7|788.1|789.6|789|788.1|787.5|214
1638384900000|2021-12-01 18:55:00|788.6|788|790.2|789.6|791|790.4|788.5|787.9|246
1638385200000|2021-12-01 19:00:00|790.1|789.5|792|791.4|792.5|791.9|789.4|788.8|558
1638385500000|2021-12-01 19:05:00|791.7|791.1|793.4|792.8|793.7|793.1|791.7|791.1|532
1638385800000|2021-12-01 19:10:00|793.5|792.9|789.7|789.1|794.2|793.6|789.7|789.1|1852
1638386100000|2021-12-01 19:15:00|790|789.4|790|789.4|790.5|789.9|789.2|788.6|597
1638406800000|2021-12-02 01:00:00|790.4|789.8|791.1|790.5|791.8|791.2|790.3|789.7|188
1638407100000|2021-12-02 01:05:00|791.4|790.8|791.5|790.9|792|791.4|791|790.4|52
1638407400000|2021-12-02 01:10:00|791.6|791|791.6|791|791.9|791.3|791|790.4|28
1638407700000|2021-12-02 01:15:00|792|791.4|790.8|790.2|792|791.4|790.8|790.2|28
1638408000000|2021-12-02 01:20:00|790.9|790.3|791|790.4|791.5|790.9|790.9|790.3|19
1638408300000|2021-12-02 01:25:00|791.1|790.5|791.3|790.7|791.5|790.9|790.8|790.2|37
1638408600000|2021-12-02 01:30:00|791.4|790.8|792|791.4|792|791.4|791.4|790.8|18
1638408900000|2021-12-02 01:35:00|792.1|791.5|792.3|791.7|792.4|791.8|792|791.4|17
1638409200000|2021-12-02 01:40:00|792.4|791.8|792.3|791.7|793|792.4|792|791.4|41
1638409500000|2021-12-02 01:45:00|792.1|791.5|792|791.4|792.3|791.7|792|791.4|14
1638409800000|2021-12-02 01:50:00|792.1|791.5|791.6|791|792.1|791.5|791.6|791|16
1638410100000|2021-12-02 01:55:00|791.8|791.2|792|791.4|792.3|791.7|791.6|791|43
1638410400000|2021-12-02 02:00:00|792.1|791.5|791.9|791.3|792.4|791.8|791.9|791.3|17
1638410700000|2021-12-02 02:05:00|792|791.4|791.8|791.2|792|791.4|791.8|791.2|7
1638411000000|2021-12-02 02:10:00|791.9|791.3|792.8|792.2|793.1|792.5|791.9|791.3|38
1638411300000|2021-12-02 02:15:00|792.6|792|792.6|792|793.1|792.5|792|791.4|37
1638411600000|2021-12-02 02:20:00|792.5|791.9|792.3|791.7|792.8|792.2|792|791.4|14
1638411900000|2021-12-02 02:25:00|792.5|791.9|792.4|791.8|792.5|791.9|792|791.4|15
1638412200000|2021-12-02 02:30:00|792.5|791.9|792.8|792.2|793.2|792.6|792.5|791.9|36
1638412500000|2021-12-02 02:35:00|792.9|792.3|792.6|792|793|792.4|792.3|791.7|19
1638412800000|2021-12-02 02:40:00|792.5|791.9|792.3|791.7|792.5|791.9|792|791.4|25
1638413100000|2021-12-02 02:45:00|792.1|791.5|791.4|790.8|792.1|791.5|791.3|790.7|17
1638413400000|2021-12-02 02:50:00|791.3|790.7|791.3|790.7|791.5|790.9|791.3|790.7|5
1638413700000|2021-12-02 02:55:00|791.4|790.8|791.9|791.3|792.3|791.7|791.3|790.7|26
1638414000000|2021-12-02 03:00:00|791.8|791.2|792.1|791.5|792.3|791.7|791.5|790.9|22
1638414300000|2021-12-02 03:05:00|792|791.4|791.1|790.5|792|791.4|791|790.4|42
1638414600000|2021-12-02 03:10:00|791|790.4|790.4|789.8|791|790.4|790.4|789.8|38
1638414900000|2021-12-02 03:15:00|790.5|789.9|790.5|789.9|790.5|789.9|790.4|789.8|14
1638415200000|2021-12-02 03:20:00|791|790.4|790.9|790.3|791|790.4|790.9|790.3|9
1638415500000|2021-12-02 03:25:00|791|790.4|790.8|790.2|791|790.4|790.8|790.2|18
1638415800000|2021-12-02 03:30:00|790.9|790.3|791|790.4|791.1|790.5|790.8|790.2|15
1638416100000|2021-12-02 03:35:00|790.9|790.3|790.8|790.2|790.9|790.3|790.5|789.9|6
1638416400000|2021-12-02 03:40:00|790.9|790.3|791.6|791|791.8|791.2|790.9|790.3|40
1638416700000|2021-12-02 03:45:00|791.5|790.9|791.5|790.9|791.6|791|791.4|790.8|5
1638417000000|2021-12-02 03:50:00|791.6|791|791.5|790.9|791.6|791|791.4|790.8|1
1638417300000|2021-12-02 03:55:00|791.6|791|791.6|791|791.8|791.2|791.6|791|6
1638417600000|2021-12-02 04:00:00|791.8|791.2|792.3|791.7|792.6|792|791.8|791.2|33
1638417900000|2021-12-02 04:05:00|792.1|791.5|792.8|792.2|792.8|792.2|792.1|791.5|32
1638418200000|2021-12-02 04:10:00|793|792.4|793|792.4|793.5|792.9|792.8|792.2|49
1638418500000|2021-12-02 04:15:00|792.9|792.3|793.5|792.9|794.2|793.6|792.8|792.2|39
1638418800000|2021-12-02 04:20:00|793.4|792.8|793.1|792.5|793.4|792.8|793|792.4|8
1638419100000|2021-12-02 04:25:00|793.3|792.7|793.3|792.7|793.4|792.8|793.1|792.5|11
1638419400000|2021-12-02 04:30:00|793.2|792.6|793.9|793.3|793.9|793.3|793.1|792.5|11
1638419700000|2021-12-02 04:35:00|794|793.4|793.8|793.2|794|793.4|793.8|793.2|10
1638420000000|2021-12-02 04:40:00|793.5|792.9|793.5|792.9|793.5|792.9|793.3|792.7|8
1638420300000|2021-12-02 04:45:00|||||||||3
1638420600000|2021-12-02 04:50:00|793.8|793.2|794|793.4|794|793.4|793.8|793.2|2
1638420900000|2021-12-02 04:55:00|793.8|793.2|793.8|793.2|793.8|793.2|793.3|792.7|24
1638421200000|2021-12-02 05:00:00|794|793.4|794.6|794|795|794.4|794|793.4|41
1638421500000|2021-12-02 05:05:00|794.5|793.9|794.8|794.2|795|794.4|794.5|793.9|10
1638421800000|2021-12-02 05:10:00|794.7|794.1|794.8|794.2|794.8|794.2|794.5|793.9|8
1638422100000|2021-12-02 05:15:00|||||||||4
1638422400000|2021-12-02 05:20:00|794.6|794|794.8|794.2|794.8|794.2|794.5|793.9|20
1638422700000|2021-12-02 05:25:00|794.6|794|794.9|794.3|794.9|794.3|794.5|793.9|5
1638423000000|2021-12-02 05:30:00|795|794.4|795.3|794.7|796|795.4|795|794.4|43
1638423300000|2021-12-02 05:35:00|795.5|794.9|794.8|794.2|795.5|794.9|794.8|794.2|6
1638423600000|2021-12-02 05:40:00|794.5|793.9|794.6|794|795.1|794.5|794.5|793.9|10
1638423900000|2021-12-02 05:45:00|794.8|794.2|794.8|794.2|794.9|794.3|794.5|793.9|6
1638424200000|2021-12-02 05:50:00|794.6|794|794.3|793.7|794.6|794|794|793.4|17
1638424500000|2021-12-02 05:55:00|794.5|793.9|794.7|794.1|794.8|794.2|794.2|793.6|24
1638424800000|2021-12-02 06:00:00|794.8|794.2|794.7|794.1|795|794.4|794.5|793.9|8
1638425100000|2021-12-02 06:05:00|794.8|794.2|794|793.4|794.8|794.2|794|793.4|13
1638425400000|2021-12-02 06:10:00|794.2|793.6|794.5|793.9|794.8|794.2|794.2|793.6|20
1638425700000|2021-12-02 06:15:00|794.6|794|794.5|793.9|794.8|794.2|794.5|793.9|5
1638426000000|2021-12-02 06:20:00|794.7|794.1|794.5|793.9|794.8|794.2|794.5|793.9|11
1638426300000|2021-12-02 06:25:00|795.8|795.2|797|796.4|797|796.4|795.5|794.9|120
1638426600000|2021-12-02 06:30:00|797.3|796.7|797.5|796.9|797.7|797.1|797.3|796.7|185
1638426900000|2021-12-02 06:35:00|797.3|796.7|797|796.4|797.5|796.9|797|796.4|57
1638427200000|2021-12-02 06:40:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|34
1638427500000|2021-12-02 06:45:00|797.6|797|797.5|796.9|797.6|797|797|796.4|13
1638427800000|2021-12-02 06:50:00|797.4|796.8|797.6|797|797.8|797.2|797|796.4|30
1638428100000|2021-12-02 06:55:00|797.7|797.1|797.5|796.9|798|797.4|797.3|796.7|30
1638428400000|2021-12-02 07:00:00|797.4|796.8|797.4|796.8|797.4|796.8|797|796.4|22
1638428700000|2021-12-02 07:05:00|797.3|796.7|798|797.4|798.1|797.5|797.3|796.7|24
1638429000000|2021-12-02 07:10:00|798.3|797.7|798|797.4|798.5|797.9|797.8|797.2|49
1638429300000|2021-12-02 07:15:00|797.8|797.2|797.5|796.9|798.3|797.7|797.5|796.9|12
1638429600000|2021-12-02 07:20:00|797.4|796.8|798|797.4|798|797.4|797.3|796.7|21
1638429900000|2021-12-02 07:25:00|797.9|797.3|798.8|798.2|798.8|798.2|797.9|797.3|77
1638430200000|2021-12-02 07:30:00|799.5|798.9|799.8|799.2|801.5|800.9|799.5|798.9|165
1638430500000|2021-12-02 07:35:00|799.7|799.1|800.2|799.6|800.8|800.2|799.4|798.8|93
1638430800000|2021-12-02 07:40:00|800|799.4|800|799.4|800.5|799.9|799.4|798.8|37
1638431100000|2021-12-02 07:45:00|799.9|799.3|800|799.4|800|799.4|799.8|799.2|6
1638431400000|2021-12-02 07:50:00|799.8|799.2|799.9|799.3|800.3|799.7|799.5|798.9|27
1638431700000|2021-12-02 07:55:00|799.8|799.2|799.4|798.8|799.9|799.3|799|798.4|19
1638432000000|2021-12-02 08:00:00|799.5|798.9|798.2|797.6|799.5|798.9|797.7|797.1|109
1638432300000|2021-12-02 08:05:00|798|797.4|798|797.4|798.3|797.7|797.5|796.9|45
1638432600000|2021-12-02 08:10:00|797.9|797.3|798.2|797.6|798.2|797.6|797.3|796.7|38
1638432900000|2021-12-02 08:15:00|798|797.4|798.8|798.2|799.1|798.5|798|797.4|17
1638433200000|2021-12-02 08:20:00|798.9|798.3|799|798.4|799.3|798.7|798.8|798.2|48
1638433500000|2021-12-02 08:25:00|798.7|798.1|798.7|798.1|798.7|798.1|798.5|797.9|8
1638433800000|2021-12-02 08:30:00|798.5|797.9|799|798.4|799|798.4|798.2|797.6|21
1638434100000|2021-12-02 08:35:00|798.8|798.2|799.6|799|799.8|799.2|798.8|798.2|286
1638434400000|2021-12-02 08:40:00|799.8|799.2|799.5|798.9|800|799.4|799.3|798.7|102
1638434700000|2021-12-02 08:45:00|799.6|799|799.5|798.9|799.6|799|798.8|798.2|36
1638435000000|2021-12-02 08:50:00|799.1|798.5|799.3|798.7|799.4|798.8|798.9|798.3|13
1638435300000|2021-12-02 08:55:00|799|798.4|799.1|798.5|799.1|798.5|798.8|798.2|33
1638435600000|2021-12-02 09:00:00|799|798.4|799.4|798.8|799.5|798.9|799|798.4|19
1638435900000|2021-12-02 09:05:00|799.5|798.9|798.8|798.2|799.5|798.9|798.6|798|31
1638436200000|2021-12-02 09:10:00|798.9|798.3|799.4|798.8|799.5|798.9|798.9|798.3|45
1638436500000|2021-12-02 09:15:00|799.5|798.9|799.5|798.9|799.8|799.2|799|798.4|44
1638436800000|2021-12-02 09:20:00|799.3|798.7|798.8|798.2|799.3|798.7|798.6|798|299
1638437100000|2021-12-02 09:25:00|798.9|798.3|798.5|797.9|798.9|798.3|798.5|797.9|22
1638437400000|2021-12-02 09:30:00|798.6|798|799.3|798.7|799.5|798.9|798.5|797.9|31
1638437700000|2021-12-02 09:35:00|799.5|798.9|800.3|799.7|801|800.4|799.5|798.9|84
1638438000000|2021-12-02 09:40:00|799.8|799.2|798.8|798.2|799.9|799.3|798.7|798.1|47
1638438300000|2021-12-02 09:45:00|799|798.4|800.5|799.9|800.8|800.2|798.5|797.9|206
1638438600000|2021-12-02 09:50:00|800.6|800|802.8|802.2|802.9|802.3|800.1|799.5|142
1638438900000|2021-12-02 09:55:00|802.6|802|804.6|804|805.9|805.3|802.6|802|192
1638439200000|2021-12-02 10:00:00|804.8|804.2|803.8|803.2|804.8|804.2|803.5|802.9|99
1638439500000|2021-12-02 10:05:00|804|803.4|801.9|801.3|804|803.4|801.9|801.3|88
1638439800000|2021-12-02 10:10:00|801.8|801.2|803.5|802.9|803.8|803.2|801.8|801.2|123
1638440100000|2021-12-02 10:15:00|803.1|802.5|802.9|802.3|803.6|803|802.8|802.2|52
1638440400000|2021-12-02 10:20:00|803|802.4|803|802.4|803|802.4|802.5|801.9|56
1638440700000|2021-12-02 10:25:00|802.9|802.3|803|802.4|803.4|802.5|802.8|802.2|62
1638441000000|2021-12-02 10:30:00|803.1|802.5|804.1|803.5|804.3|803.7|803|802.4|58
1638441300000|2021-12-02 10:35:00|804.2|803.6|805.5|804.9|805.5|804.9|804.1|803.5|93
1638441600000|2021-12-02 10:40:00|805.1|804.5|805.5|804.9|805.5|804.9|804.6|804|67
1638441900000|2021-12-02 10:45:00|805.4|804.8|804.5|803.9|806|805.4|804.1|803.5|118
1638442200000|2021-12-02 10:50:00|804.3|803.7|804.8|804.2|804.9|804.3|803.5|802.9|53
1638442500000|2021-12-02 10:55:00|804.6|804|805.4|804.8|805.7|805.1|804.6|804|97
1638442800000|2021-12-02 11:00:00|805.6|805|807.8|807.2|807.8|807.2|805.6|804.9|159
1638443100000|2021-12-02 11:05:00|807.9|807.3|806.9|806.3|808.3|807.7|806.9|806.3|133
1638443400000|2021-12-02 11:10:00|807|806.4|806.8|806.2|807|806.4|806|805.4|73
1638443700000|2021-12-02 11:15:00|806.5|805.9|807.5|806.9|807.8|807.2|806.4|805.8|69
1638444000000|2021-12-02 11:20:00|807.6|807|808|807.4|809.3|808.7|807.6|807|87
1638444300000|2021-12-02 11:25:00|807.6|807|806.5|805.9|808|807.4|806.5|805.9|34
1638444600000|2021-12-02 11:30:00|806.4|805.8|806.9|806.3|807.1|806.5|806.1|805.5|63
1638444900000|2021-12-02 11:35:00|806.8|806.2|807|806.4|807|806.4|806.3|805.7|75
1638445200000|2021-12-02 11:40:00|807.1|806.5|806.9|806.3|808|807.4|806.9|806.3|46
1638445500000|2021-12-02 11:45:00|806.8|806.2|806.5|805.9|807.3|806.7|806.3|805.7|44
1638445800000|2021-12-02 11:50:00|806.6|806|805|804.4|807.1|806.5|805|804.4|33
1638446100000|2021-12-02 11:55:00|805.1|804.5|804.5|803.9|805.3|804.7|804.3|803.7|43
1638446400000|2021-12-02 12:00:00|804.6|804|806|805.4|806|805.4|804.5|803.9|71
1638446700000|2021-12-02 12:05:00|806.2|805.6|806.5|805.9|806.9|806.3|805.6|805|49
1638447000000|2021-12-02 12:10:00|806.3|805.7|805.9|805.3|806.4|805.8|805.6|805|28
1638447300000|2021-12-02 12:15:00|805.8|805.2|804.3|803.7|805.8|805.2|804.3|803.7|30
1638447600000|2021-12-02 12:20:00|804.4|803.8|805.4|804.8|805.6|805|804.3|803.7|56
1638447900000|2021-12-02 12:25:00|805.3|804.7|805.1|804.5|805.4|804.8|805|804.4|11
1638448200000|2021-12-02 12:30:00|805|804.4|805.6|805|805.6|805|804.8|804.2|68
1638448500000|2021-12-02 12:35:00|805.5|804.9|805|804.4|805.8|805.2|804.9|804.3|20
1638448800000|2021-12-02 12:40:00|805.1|804.5|805|804.4|805.6|805|804.6|804|68
1638449100000|2021-12-02 12:45:00|805.1|804.5|805.3|804.7|805.6|805|804.5|803.9|56
1638449400000|2021-12-02 12:50:00|805.4|804.8|807.5|806.9|807.5|806.9|805.4|804.8|148
1638449700000|2021-12-02 12:55:00|807.2|806.6|807.7|807.1|808.2|807.6|807|806.4|129
1638450000000|2021-12-02 13:00:00|807.9|807.3|806|805.4|808|807.4|805.9|805.3|211
1638450300000|2021-12-02 13:05:00|806.1|805.5|805.7|805.1|807.2|806.6|805.4|804.8|166
1638450600000|2021-12-02 13:10:00|805.9|805.3|806.9|806.3|807.2|806.6|805.9|805.3|162
1638450900000|2021-12-02 13:15:00|807.2|806.6|807.1|806.5|807.7|807.1|807|806.4|103
1638451200000|2021-12-02 13:20:00|807.2|806.6|807.7|807.1|808.1|807.5|807.2|806.6|131
1638451500000|2021-12-02 13:25:00|807.9|807.3|807.4|806.4|808|807.4|806.7|806.1|169
1638451800000|2021-12-02 13:30:00|807|806.5|806.5|805.9|807.4|806.6|805.6|805|141
1638452100000|2021-12-02 13:35:00|806.4|805.8|806.2|805.6|806.5|805.9|805.2|804.6|136
1638452400000|2021-12-02 13:40:00|806.4|805.8|806.4|805.8|806.7|805.9|806|805.4|515
1638455400000|2021-12-02 14:30:00|807.6|807|800.7|800.1|808.5|807.9|800.5|799.9|2268
1638455700000|2021-12-02 14:35:00|800.8|800.2|807.2|806.6|807.4|806.8|800.5|799.9|936
1638456000000|2021-12-02 14:40:00|807.5|806.9|809.1|808.5|811|810.4|806|805.4|1388
1638456300000|2021-12-02 14:45:00|808.8|808.2|809.7|809.1|810.2|809.6|807.2|806.6|1096
1638456600000|2021-12-02 14:50:00|809.6|809|809.7|809.1|811.8|811.2|809.1|808.5|560
1638456900000|2021-12-02 14:55:00|810|809.4|808.7|808.1|810.7|810.1|807.7|807.1|483
1638457200000|2021-12-02 15:00:00|809|808.4|806.5|805.9|809.5|808.9|805.7|805.1|559
1638457500000|2021-12-02 15:05:00|806.2|805.6|806.5|805.9|808.2|807.6|806|805.4|463
1638457800000|2021-12-02 15:10:00|806.7|806.1|808.5|807.9|808.6|808|805|804.4|343
1638458100000|2021-12-02 15:15:00|808.7|808.1|809.2|808.6|809.5|808.9|808|807.4|310
1638458400000|2021-12-02 15:20:00|809|808.4|808.5|807.9|809|808.4|807.5|806.9|338
1638458700000|2021-12-02 15:25:00|808.2|807.6|806|805.4|808.7|808.1|806|805.4|353
1638459000000|2021-12-02 15:30:00|806.1|805.5|807.4|806.8|808|807.4|806.1|805.5|339
1638459300000|2021-12-02 15:35:00|807.5|806.9|807|806.4|808.1|807.5|806.7|806.1|264
1638459600000|2021-12-02 15:40:00|807.1|806.5|809|808.4|809.2|808.6|806.2|805.6|381
1638459900000|2021-12-02 15:45:00|808.7|808.1|812.2|811.6|812.2|811.6|808.5|807.9|345
1638460200000|2021-12-02 15:50:00|812.3|811.7|811.2|810.6|812.5|811.9|811.2|810.6|544
1638460500000|2021-12-02 15:55:00|811.5|810.9|811.5|810.9|812.5|811.9|811|810.4|522
1638460800000|2021-12-02 16:00:00|811.7|811.1|816.5|815.9|816.7|816.1|811.2|810.6|1148
1638461100000|2021-12-02 16:05:00|816.2|815.6|817.5|816.9|817.5|816.9|816.1|815.5|846
1638461400000|2021-12-02 16:10:00|817.4|816.8|818.2|817.6|819.2|818.6|817.2|816.6|1143
1638461700000|2021-12-02 16:15:00|818.3|817.7|818|817.4|818.7|818.1|817.7|817.1|416
1638462000000|2021-12-02 16:20:00|817.8|817.2|816|815.4|818|817.4|815.7|815.1|696
1638462300000|2021-12-02 16:25:00|816.2|815.6|818|817.4|818|817.4|816|815.4|444
1638462600000|2021-12-02 16:30:00|817.7|817.1|817.5|816.9|819.7|819.1|817.5|816.9|827
1638462900000|2021-12-02 16:35:00|817.6|817|816.2|815.6|817.6|817|816.2|815.6|491
1638463200000|2021-12-02 16:40:00|816.5|815.9|815.7|815.1|816.7|816.1|815.1|814.5|206
1638463500000|2021-12-02 16:45:00|815.6|815|814.7|814.1|816|815.4|814.7|814.1|258
1638463800000|2021-12-02 16:50:00|815|814.4|815.6|815|816|815.4|814.7|814.1|327
1638464100000|2021-12-02 16:55:00|815.7|815.1|815.7|815.1|815.7|815.1|815.2|814.6|171
1638464400000|2021-12-02 17:00:00|816|815.4|817.7|817.1|817.7|817.1|816|815.4|397
1638464700000|2021-12-02 17:05:00|817.6|817|818.7|818.1|818.7|818.1|817.5|816.9|283
1638465000000|2021-12-02 17:10:00|818.5|817.9|820.8|820.2|821|820.4|818.5|817.9|427
1638465300000|2021-12-02 17:15:00|820.7|820.1|819.5|818.9|821|820.4|818.5|817.9|507
1638465600000|2021-12-02 17:20:00|819.2|818.6|819.5|818.9|819.8|819.2|819|818.4|134
1638465900000|2021-12-02 17:25:00|819.3|818.7|820|819.4|820.2|819.6|818.7|818.1|261
1638466200000|2021-12-02 17:30:00|819.7|819.1|819.2|818.6|820.7|820.1|819.2|818.6|382
1638466500000|2021-12-02 17:35:00|819.5|818.9|818.7|818.1|819.7|819.1|818.2|817.6|384
1638466800000|2021-12-02 17:40:00|819|818.4|819|818.4|819.5|818.9|818.7|818.1|264
1638467100000|2021-12-02 17:45:00|819.1|818.5|819.7|819.1|820|819.4|819.1|818.5|184
1638467400000|2021-12-02 17:50:00|820|819.4|819|818.4|820.9|820.3|818.7|818.1|287
1638467700000|2021-12-02 17:55:00|819.2|818.6|818.7|818.1|819.2|818.6|818.5|817.9|198
1638468000000|2021-12-02 18:00:00|818.5|817.9|819.5|818.9|819.7|819.1|818.2|817.6|241
1638468300000|2021-12-02 18:05:00|819.7|819.1|819|818.4|819.8|819.2|819|818.4|382
1638468600000|2021-12-02 18:10:00|819.1|818.5|819.2|818.6|819.5|818.9|818.7|818.1|245
1638468900000|2021-12-02 18:15:00|819.5|818.9|819|818.4|819.5|818.9|818.5|817.9|161
1638469200000|2021-12-02 18:20:00|819.2|818.6|818.2|817.6|819.2|818.6|818.2|817.6|183
1638469500000|2021-12-02 18:25:00|817.7|817.1|818|817.4|819|818.4|817.7|817.1|278
1638469800000|2021-12-02 18:30:00|817.7|817.1|818.1|817.5|818.6|818|817.7|817.1|232
1638470100000|2021-12-02 18:35:00|818.2|817.6|818|817.4|818.5|817.9|817.7|817.1|163
1638470400000|2021-12-02 18:40:00|818.2|817.6|818.2|817.6|818.7|818.1|817.7|817.1|1110
1638470700000|2021-12-02 18:45:00|818.1|817.5|817.8|817.2|818.2|817.6|816.7|816.1|468
1638471000000|2021-12-02 18:50:00|817.7|817.1|819.2|818.6|819.5|818.9|817.7|817.1|404
1638471300000|2021-12-02 18:55:00|818.7|818.1|817.8|817.2|818.7|818.1|817.5|816.9|288
1638471600000|2021-12-02 19:00:00|817.7|817.1|816.2|815.6|819|818.4|815.7|815.1|977
1638471900000|2021-12-02 19:05:00|816|815.4|816.5|815.9|817|816.4|815.7|815.1|809
1638472200000|2021-12-02 19:10:00|816.6|816|816.7|816.1|817.2|816.6|814.7|814.1|2822
1638472500000|2021-12-02 19:15:00|816.6|816|817.1|816.5|818|817.4|815.7|815.1|672
1638493200000|2021-12-03 01:00:00|818.4|817.8|818|817.4|819.6|819|817.5|816.9|332
1638493500000|2021-12-03 01:05:00|818.1|817.5|816.7|816.1|818.6|818|816.5|815.9|89
1638493800000|2021-12-03 01:10:00|816.9|816.3|817|816.4|817|816.4|816.2|815.6|55
1638494100000|2021-12-03 01:15:00|817.1|816.5|816.7|816.1|817.2|816.6|816.7|816.1|24
1638494400000|2021-12-03 01:20:00|817|816.4|818.5|817.9|818.5|817.9|817|816.4|35
1638494700000|2021-12-03 01:25:00|818.7|818.1|818.6|818|819.5|818.9|818.1|817.5|82
1638495000000|2021-12-03 01:30:00|818.5|817.9|817.3|816.7|818.5|817.9|817|816.4|19
1638495300000|2021-12-03 01:35:00|817.4|816.8|816.4|815.8|817.4|816.8|816.2|815.6|49
1638495600000|2021-12-03 01:40:00|816.5|815.9|816.5|815.9|816.5|815.9|816.2|815.6|10
1638495900000|2021-12-03 01:45:00|816.6|816|816.6|816|817|816.4|816.1|815.5|18
1638496200000|2021-12-03 01:50:00|816.5|815.9|816.5|815.9|816.7|816.1|816.4|815.8|11
1638496500000|2021-12-03 01:55:00|816.6|816|816.7|816.1|816.7|816.1|816.2|815.6|9
1638496800000|2021-12-03 02:00:00|816.9|816.3|816|815.4|816.9|816.3|815.7|815.1|21
1638497100000|2021-12-03 02:05:00|816.1|815.5|816|815.4|816.2|815.6|816|815.4|13
1638497400000|2021-12-03 02:10:00|815.9|815.3|816.1|815.5|816.2|815.6|815.9|815.3|7
1638497700000|2021-12-03 02:15:00|816|815.4|816|815.4|816|815.4|815.9|815.3|4
1638498000000|2021-12-03 02:20:00|815.7|815.1|816|815.4|816.5|815.9|815.7|815.1|32
1638498300000|2021-12-03 02:25:00|816.1|815.5|815.7|815.1|816.1|815.5|815.7|815.1|43
1638498600000|2021-12-03 02:30:00|816|815.4|815.8|815.2|816.2|815.6|815.7|815.1|13
1638498900000|2021-12-03 02:35:00|815.6|815|815.2|814.6|815.7|815.1|815.2|814.6|23
1638499200000|2021-12-03 02:40:00|815.4|814.8|815|814.4|815.5|814.9|814.9|814.3|14
1638499500000|2021-12-03 02:45:00|815.1|814.5|815.6|815|815.7|815.1|815.1|814.5|13
1638499800000|2021-12-03 02:50:00|815.7|815.1|815.1|814.5|815.7|815.1|815.1|814.5|8
1638500100000|2021-12-03 02:55:00|815.2|814.6|815.5|814.9|815.8|815.2|815.2|814.6|8
1638500400000|2021-12-03 03:00:00|815.4|814.8|815.1|814.5|815.4|814.8|815|814.4|9
1638500700000|2021-12-03 03:05:00|815.2|814.6|815.4|814.8|815.5|814.9|815.1|814.5|16
1638501000000|2021-12-03 03:10:00|815.5|814.9|815.7|815.1|816|815.4|815.5|814.9|13
1638501300000|2021-12-03 03:15:00|815.8|815.2|815.7|815.1|816.1|815.5|815.7|815.1|12
1638501600000|2021-12-03 03:20:00|816|815.4|816.2|815.6|816.2|815.6|815.7|815.1|130
1638501900000|2021-12-03 03:25:00|816.5|815.9|817.5|816.9|817.5|816.9|816.5|815.9|58
1638502200000|2021-12-03 03:30:00|817.3|816.7|817|816.4|817.5|816.9|817|816.4|41
1638502500000|2021-12-03 03:35:00|817.2|816.6|817.5|816.9|817.5|816.9|817.2|816.6|18
1638502800000|2021-12-03 03:40:00|817.3|816.7|818|817.4|818|817.4|817.2|816.6|21
1638503100000|2021-12-03 03:45:00|818.1|817.5|817.8|817.2|818.5|817.9|817.5|816.9|26
1638503400000|2021-12-03 03:50:00|817.7|817.1|817.8|817.2|818|817.4|817.7|817.1|4
1638503700000|2021-12-03 03:55:00|817.7|817.1|817.8|817.2|818|817.4|817.6|817|14
1638504000000|2021-12-03 04:00:00|817.7|817.1|817.7|817.1|818|817.4|817.2|816.6|46
1638504300000|2021-12-03 04:05:00|817.2|816.6|815.2|814.6|817.5|816.9|815.2|814.6|162
1638504600000|2021-12-03 04:10:00|815.4|814.8|816.2|815.6|816.2|815.6|815.3|814.7|22
1638504900000|2021-12-03 04:15:00|816.3|815.7|816|815.4|816.5|815.9|816|815.4|12
1638505200000|2021-12-03 04:20:00|816.1|815.5|815.7|815.1|816.1|815.5|815.5|814.9|10
1638505500000|2021-12-03 04:25:00|815.8|815.2|815.7|815.1|815.8|815.2|815.7|815.1|4
1638505800000|2021-12-03 04:30:00|815.8|815.2|816|815.4|816.1|815.5|815.8|815.2|9
1638506100000|2021-12-03 04:35:00|815.8|815.2|816.3|815.7|816.3|815.7|815.8|815.2|12
1638506400000|2021-12-03 04:40:00|||||||||3
1638506700000|2021-12-03 04:45:00|816.2|815.6|816|815.4|816.2|815.6|816|815.4|5
1638507000000|2021-12-03 04:50:00|816.1|815.5|816|815.4|816.1|815.5|816|815.4|2
1638507300000|2021-12-03 04:55:00|815.8|815.2|815.7|815.1|815.8|815.2|815.7|815.1|5
1638507600000|2021-12-03 05:00:00|815.8|815.2|815.7|815.1|816|815.4|815.7|815.1|5
1638507900000|2021-12-03 05:05:00|815.5|814.9|815.5|814.9|815.5|814.9|815.3|814.7|7
1638508200000|2021-12-03 05:10:00|815.6|815|815.5|814.9|815.7|815.1|815.5|814.9|7
1638508500000|2021-12-03 05:15:00|815.3|814.7|815.2|814.6|815.5|814.9|815.2|814.6|9
1638508800000|2021-12-03 05:20:00|815.1|814.5|815.1|814.5|815.2|814.6|814.8|814.2|19
1638509100000|2021-12-03 05:25:00|815|814.4|815.5|814.9|815.8|815.2|814.8|814.2|25
1638509400000|2021-12-03 05:30:00|815.7|815.1|816.5|815.9|816.5|815.9|815.6|815|8
1638509700000|2021-12-03 05:35:00|816.8|816.2|817.3|816.7|817.3|816.7|816.8|816.2|8
1638510000000|2021-12-03 05:40:00|817.5|816.9|817.6|817|817.7|817.1|817.2|816.6|15
1638510300000|2021-12-03 05:45:00|817.7|817.1|817.2|816.6|817.7|817.1|817.2|816.6|6
1638510600000|2021-12-03 05:50:00|817|816.4|817.3|816.7|817.3|816.7|817|816.4|4
1638510900000|2021-12-03 05:55:00|817.2|816.6|816.3|815.7|817.2|816.6|815.7|815.1|17
1638511200000|2021-12-03 06:00:00|816.2|815.6|817|816.4|817.1|816.5|816|815.4|19
1638511500000|2021-12-03 06:05:00|816.7|816.1|816.7|816.1|816.7|816.1|816.5|815.9|24
1638511800000|2021-12-03 06:10:00|816.6|816|816.8|816.2|817.1|816.5|816.2|815.6|19
1638512100000|2021-12-03 06:15:00|817|816.4|817.1|816.5|817.7|817.1|817|816.4|18
1638512400000|2021-12-03 06:20:00|817.2|816.6|817.2|816.6|817.5|816.9|817.2|816.6|22
1638512700000|2021-12-03 06:25:00|817|816.4|816.7|816.1|817.1|816.5|816.5|815.9|14
1638513000000|2021-12-03 06:30:00|816.8|816.2|816.6|816|816.8|816.2|816.5|815.9|5
1638513300000|2021-12-03 06:35:00|816.5|815.9|816.5|815.9|817|816.4|816.2|815.6|12
1638513600000|2021-12-03 06:40:00|816.2|815.6|815.8|815.2|816.3|815.7|815.8|815.2|11
1638513900000|2021-12-03 06:45:00|815.7|815.1|816.1|815.5|816.2|815.6|815.7|815.1|10
1638514200000|2021-12-03 06:50:00|816|815.4|816.3|815.7|816.3|815.7|815.7|815.1|11
1638514500000|2021-12-03 06:55:00|816.5|815.9|816.1|815.5|816.6|816|815.8|815.2|18
1638514800000|2021-12-03 07:00:00|816.7|816.1|820|819.4|820|819.4|816.7|816.1|76
1638515100000|2021-12-03 07:05:00|819.5|818.9|819|818.4|819.5|818.9|818.7|818.1|18
1638515400000|2021-12-03 07:10:00|818.7|818.1|818.8|818.2|819.5|818.9|818.6|818|36
1638515700000|2021-12-03 07:15:00|819|818.4|818|817.4|819|818.4|817.6|817|29
1638516000000|2021-12-03 07:20:00|817.6|817|817.8|817.2|818|817.4|817.5|816.9|19
1638516300000|2021-12-03 07:25:00|817.7|817.1|818|817.4|818.2|817.6|817.6|817|13
1638516600000|2021-12-03 07:30:00|818.1|817.5|817.7|817.1|818.4|817.8|817.1|816.5|36
1638516900000|2021-12-03 07:35:00|817.8|817.2|817.3|816.7|817.8|817.2|817|816.4|20
1638517200000|2021-12-03 07:40:00|817.5|816.9|817.1|816.5|817.5|816.9|816.1|815.5|65
1638517500000|2021-12-03 07:45:00|817|816.4|816.6|816|817.2|816.6|816.6|816|15
1638517800000|2021-12-03 07:50:00|816.7|816.1|816.6|816|817.1|816.5|816.5|815.9|8
1638518100000|2021-12-03 07:55:00|816.7|816.1|815.7|815.1|816.7|816.1|815.7|815.1|21
1638518400000|2021-12-03 08:00:00|815.5|814.9|816.2|815.6|817|816.4|815.5|814.9|76
1638518700000|2021-12-03 08:05:00|816.1|815.5|815.1|814.5|816.2|815.6|815.1|814.5|38
1638519000000|2021-12-03 08:10:00|814.7|814.1|815.6|815|815.6|815|814.7|814.1|46
1638519300000|2021-12-03 08:15:00|815.5|814.9|816.7|816.1|816.7|816.1|815.2|814.6|38
1638519600000|2021-12-03 08:20:00|816.5|815.9|816.3|815.7|817|816.4|816.2|815.6|53
1638519900000|2021-12-03 08:25:00|816.2|815.6|815.7|815.1|816.2|815.6|815.5|814.9|38
1638520200000|2021-12-03 08:30:00|815.8|815.2|816|815.4|816|815.4|815.7|815.1|7
1638520500000|2021-12-03 08:35:00|816.2|815.6|815.2|814.6|816.2|815.6|815.2|814.6|21
1638520800000|2021-12-03 08:40:00|815.4|814.8|813.8|813.2|815.5|814.9|813.7|813.1|129
1638521100000|2021-12-03 08:45:00|813.7|813.1|814.2|813.6|814.2|813.6|813.2|812.6|41
1638521400000|2021-12-03 08:50:00|814.3|813.7|814.6|814|814.6|814|814.2|813.6|7
1638521700000|2021-12-03 08:55:00|814.2|813.6|814|813.4|814.8|814.2|813.9|813.3|25
1638522000000|2021-12-03 09:00:00|814.1|813.5|813.5|812.9|814.3|813.7|813.2|812.6|32
1638522300000|2021-12-03 09:05:00|813.6|813|812.5|811.9|814|813.4|811.8|811.2|94
1638522600000|2021-12-03 09:10:00|812.3|811.7|811.3|810.7|812.3|811.7|811.2|810.6|100
1638522900000|2021-12-03 09:15:00|811.8|811.2|812.3|811.7|812.5|811.9|811.8|811.2|63
1638523200000|2021-12-03 09:20:00|812.5|811.9|812.8|812.2|812.8|812.2|812|811.4|55
1638523500000|2021-12-03 09:25:00|813|812.4|811.9|811.3|813.3|812.7|811.9|811.3|30
1638523800000|2021-12-03 09:30:00|811.7|811.1|812.1|811.5|812.3|811.7|811.7|811.1|57
1638524100000|2021-12-03 09:35:00|812.2|811.6|812|811.4|812.7|812.1|812|811.4|26
1638524400000|2021-12-03 09:40:00|811.8|811.2|812.2|811.6|812.5|811.9|811.8|811.2|24
1638524700000|2021-12-03 09:45:00|812.3|811.7|812.2|811.6|812.7|812.1|811.8|811.2|50
1638525000000|2021-12-03 09:50:00|812.3|811.7|813.1|812.5|813.1|812.5|812.3|811.7|12
1638525300000|2021-12-03 09:55:00|813|812.4|813|812.4|813.6|813|812.8|812.2|17
1638525600000|2021-12-03 10:00:00|812.9|812.3|812|811.4|812.9|812.3|811.9|811.3|18
1638525900000|2021-12-03 10:05:00|811.8|811.2|811.7|811.1|812|811.4|811.6|811|18
1638526200000|2021-12-03 10:10:00|811.6|811|811.3|810.7|812|811.4|811.2|810.6|34
1638526500000|2021-12-03 10:15:00|811.2|810.6|810.5|809.9|811.2|810.6|809.5|808.9|147
1638526800000|2021-12-03 10:20:00|810.8|810.2|811.2|810.6|812|811.4|810.5|809.9|51
1638527100000|2021-12-03 10:25:00|811.3|810.7|811.1|810.5|811.7|811.1|811.1|810.5|14
1638527400000|2021-12-03 10:30:00|811|810.4|811.2|810.6|811.3|810.7|810.7|810.1|11
1638527700000|2021-12-03 10:35:00|811.3|810.7|811.6|811|811.6|811|811.1|810.5|10
1638528000000|2021-12-03 10:40:00|811.7|811.1|812.2|811.6|812.7|812.1|811.7|811.1|32
1638528300000|2021-12-03 10:45:00|812.1|811.5|812.9|812.3|813|812.4|811.7|811.1|14
1638528600000|2021-12-03 10:50:00|812.6|812|812.3|811.7|812.7|812.1|812.3|811.7|8
1638528900000|2021-12-03 10:55:00|812.2|811.6|812.2|811.6|812.4|811.8|812.2|811.6|20
1638529200000|2021-12-03 11:00:00|812.4|811.8|812|811.4|812.4|811.8|812|811.4|11
1638529500000|2021-12-03 11:05:00|812.1|811.5|812.2|811.6|812.2|811.6|811.4|810.8|20
1638529800000|2021-12-03 11:10:00|811.9|811.3|811.5|810.9|811.9|811.3|811.5|810.9|5
1638530100000|2021-12-03 11:15:00|811.2|810.6|811.7|811.1|812.1|811.5|811.2|810.6|18
1638530400000|2021-12-03 11:20:00|811.8|811.2|812|811.4|812.4|811.8|811.7|811.1|77
1638530700000|2021-12-03 11:25:00|812.1|811.5|812.2|811.6|812.4|811.8|811.6|811|41
1638531000000|2021-12-03 11:30:00|812.5|811.9|812|811.4|812.5|811.9|812|811.4|41
1638531300000|2021-12-03 11:35:00|812.1|811.5|813.7|813.1|813.7|813.1|812|811.4|25
1638531600000|2021-12-03 11:40:00|813.8|813.2|813.1|812.5|814|813.4|813|812.4|38
1638531900000|2021-12-03 11:45:00|812.9|812.3|815|814.4|815.1|814.5|812.6|812|121
1638532200000|2021-12-03 11:50:00|814.9|814.3|816.1|815.5|816.2|815.6|814.4|813.8|87
1638532500000|2021-12-03 11:55:00|815.9|815.3|815.6|815|816.1|815.5|815.5|814.9|47
1638532800000|2021-12-03 12:00:00|815.7|815.1|816.6|816|816.7|816.1|815.7|815.1|74
1638533100000|2021-12-03 12:05:00|816.8|816.2|817.8|817.2|818|817.4|816.5|815.9|188
1638533400000|2021-12-03 12:10:00|817.6|817|816.9|816.3|817.6|817|816.9|816.3|33
1638533700000|2021-12-03 12:15:00|817|816.4|816.5|815.9|817.3|816.7|816.4|815.8|62
1638534000000|2021-12-03 12:20:00|816.8|816.2|815.7|815.1|817.2|816.6|815.5|814.9|266
1638534300000|2021-12-03 12:25:00|815.9|815.3|815.4|814.8|816.3|815.7|815.2|814.6|70
1638534600000|2021-12-03 12:30:00|815.2|814.6|814.6|814|815.2|814.6|814.5|813.9|35
1638534900000|2021-12-03 12:35:00|814.4|813.8|812.6|812|814.7|814.1|812.6|812|83
1638535200000|2021-12-03 12:40:00|812.7|812.1|813.4|812.8|813.6|813|812.7|812.1|42
1638535500000|2021-12-03 12:45:00|813.5|812.9|813.4|812.8|813.6|813|813|812.4|14
1638535800000|2021-12-03 12:50:00|813.6|813|813.1|812.5|813.7|813.1|812.9|812.3|17
1638536100000|2021-12-03 12:55:00|813|812.4|812.7|812.1|813|812.4|812.5|811.9|32
1638536400000|2021-12-03 13:00:00|812.8|812.2|811.9|811.3|813|812.4|811.6|811|20
1638536700000|2021-12-03 13:05:00|812|811.4|813.1|812.5|813.2|812.6|811.7|811.1|67
1638537000000|2021-12-03 13:10:00|812.9|812.3|814.6|814|814.7|814.1|812.9|812.3|100
1638537300000|2021-12-03 13:15:00|814.5|813.9|815|814.4|815.2|814.6|814.5|813.9|121
1638537600000|2021-12-03 13:20:00|815.1|814.5|816.7|816.1|817|816.4|815|814.4|120
1638537900000|2021-12-03 13:25:00|816.5|815.9|816.6|816|816.7|816.1|815.9|815.3|37
1638538200000|2021-12-03 13:30:00|816.5|815.9|813.2|812.6|816.6|816|813.2|812.6|128
1638538500000|2021-12-03 13:35:00|813.4|812.8|813|812.4|814.4|813.8|812.4|811.8|155
1638538800000|2021-12-03 13:40:00|812.9|812.3|813.1|812.5|813.4|812.8|812.1|811.5|101
1638541800000|2021-12-03 14:30:00|811.4|810.8|811.2|810.6|812.7|812.1|808.5|807.9|1665
1638542100000|2021-12-03 14:35:00|811.5|810.9|816.9|816.3|817|816.4|810.2|809.6|1012
1638542400000|2021-12-03 14:40:00|816.8|816.2|816.7|816.1|817|816.4|815|814.4|814
1638542700000|2021-12-03 14:45:00|816.9|816.3|814.1|813.5|818.7|818.1|814.1|813.5|659
1638543000000|2021-12-03 14:50:00|814.2|813.6|816.2|815.6|816.9|816.3|813.7|813.1|487
1638543300000|2021-12-03 14:55:00|816.4|815.8|818|817.4|818|817.4|816.4|815.8|353
1638543600000|2021-12-03 15:00:00|818.2|817.6|817.5|816.9|818.5|817.9|816.5|815.9|397
1638543900000|2021-12-03 15:05:00|817.7|817.1|820|819.4|820|819.4|816.7|816.1|939
1638544200000|2021-12-03 15:10:00|819.9|819.3|821.6|821|822|821.4|819.5|818.9|570
1638544500000|2021-12-03 15:15:00|821.5|820.9|822.7|822.1|823|822.4|821|820.4|405
1638544800000|2021-12-03 15:20:00|822.9|822.3|822.7|822.1|823.2|822.6|820.9|820.3|491
1638545100000|2021-12-03 15:25:00|822.5|821.9|819.9|819.3|822.7|822.1|819.7|819.1|293
1638545400000|2021-12-03 15:30:00|820|819.4|818|817.4|821.5|820.9|817.5|816.9|546
1638545700000|2021-12-03 15:35:00|818.1|817.5|817.5|816.9|819.7|819.1|817|816.4|266
1638546000000|2021-12-03 15:40:00|817.6|817|814.7|814.1|817.7|817.1|813.5|812.9|615
1638546300000|2021-12-03 15:45:00|814.6|814|813.7|813.1|815.2|814.6|813.3|812.7|484
1638546600000|2021-12-03 15:50:00|813.6|813|814.7|814.1|815.2|814.6|813.6|813|256
1638546900000|2021-12-03 15:55:00|814.5|813.9|813.2|812.6|815.1|814.5|812.7|812.1|193
1638547200000|2021-12-03 16:00:00|813|812.4|814.2|813.6|814.5|813.9|812.7|812.1|223
1638547500000|2021-12-03 16:05:00|814.3|813.7|812.5|811.9|814.5|813.9|811.5|810.9|467
1638547800000|2021-12-03 16:10:00|812.4|811.8|807.7|807.1|812.5|811.9|807.5|806.9|768
1638548100000|2021-12-03 16:15:00|807.6|807|805.6|805|807.8|807.2|804.6|804|1168
1638548400000|2021-12-03 16:20:00|805.7|805.1|805.2|804.6|806.1|805.5|803.8|803.2|597
1638548700000|2021-12-03 16:25:00|805.1|804.5|807.3|806.7|807.3|806.7|803.6|803|432
1638549000000|2021-12-03 16:30:00|807.6|807|808.3|807.7|808.3|807.7|807.1|806.5|339
1638549300000|2021-12-03 16:35:00|808.1|807.5|805.6|805|808.3|807.7|805.1|804.5|393
1638549600000|2021-12-03 16:40:00|805|804.4|805.4|804.8|805.7|805.1|804.2|803.6|870
1638549900000|2021-12-03 16:45:00|805.3|804.7|803.9|803.3|805.3|804.7|802.9|802.3|660
1638550200000|2021-12-03 16:50:00|804|803.4|800.4|799.8|804.1|803.5|800.1|799.5|475
1638550500000|2021-12-03 16:55:00|800.5|799.9|803.6|803|803.6|803|800.1|799.5|441
1638550800000|2021-12-03 17:00:00|803.5|802.9|802.9|802.3|803.5|802.9|801.9|801.3|429
1638551100000|2021-12-03 17:05:00|802.8|802.2|801.9|801.3|802.9|802.3|801.8|801.2|303
1638551400000|2021-12-03 17:10:00|801.8|801.2|801.1|800.5|802.1|801.5|800.7|800.1|324
1638551700000|2021-12-03 17:15:00|801.2|800.6|801.4|800.8|801.9|801.3|798.4|797.8|1139
1638552000000|2021-12-03 17:20:00|801.6|801|800.3|799.7|802.1|801.5|800.1|799.5|260
1638552300000|2021-12-03 17:25:00|800.2|799.6|800.4|799.8|801.4|800.8|800.1|799.5|250
1638552600000|2021-12-03 17:30:00|799.1|798.5|798.9|798.3|799.6|799|798.4|797.8|492
1638552900000|2021-12-03 17:35:00|798.6|798|799.9|799.3|800.4|799.8|797.4|796.8|253
1638553200000|2021-12-03 17:40:00|799.8|799.2|800|799.4|800.1|799.5|799.4|798.8|267
1638553500000|2021-12-03 17:45:00|799.9|799.3|801.6|801|802.7|802.1|799.7|799.1|526
1638553800000|2021-12-03 17:50:00|801.1|800.5|801.9|801.3|803.1|802.5|800.6|800|731
1638554100000|2021-12-03 17:55:00|802|801.4|801.9|801.3|802|801.4|801.2|800.6|357
1638554400000|2021-12-03 18:00:00|801.6|801|803.2|802.6|803.4|802.8|801.1|800.5|326
1638554700000|2021-12-03 18:05:00|803.4|802.8|802.9|802.3|803.9|803.3|802.1|801.5|268
1638555000000|2021-12-03 18:10:00|803.1|802.5|803|802.4|803.9|803.3|802.4|801.8|236
1638555300000|2021-12-03 18:15:00|803.1|802.5|803.1|802.5|804.1|803.5|802.8|802.2|158
1638555600000|2021-12-03 18:20:00|803.4|802.8|801.9|801.3|803.4|802.8|801.4|800.8|203
1638555900000|2021-12-03 18:25:00|802.1|801.5|802.9|802.3|803.1|802.5|802.1|801.5|166
1638556200000|2021-12-03 18:30:00|802.6|802|803.1|802.5|803.9|803.3|802.5|801.9|129
1638556500000|2021-12-03 18:35:00|802.9|802.3|800.6|800|803.1|802.5|800.4|799.8|158
1638556800000|2021-12-03 18:40:00|800.9|800.3|801.4|800.8|801.9|801.3|800.6|800|114
1638557100000|2021-12-03 18:45:00|801.1|800.5|801.6|801|802|801.4|801|800.4|157
1638557400000|2021-12-03 18:50:00|801.9|801.3|801.2|800.6|802.4|801.8|801|800.4|280
1638557700000|2021-12-03 18:55:00|801.1|800.5|801.1|800.5|802|801.4|800.9|800.3|130
1638558000000|2021-12-03 19:00:00|801.4|800.8|801.6|801|802.9|802.3|801.1|800.5|344
1638558300000|2021-12-03 19:05:00|801.7|801.1|805.4|804.8|805.9|805.3|801.4|800.8|681
1638558600000|2021-12-03 19:10:00|805.2|804.6|804.6|804|806.4|805.8|803.4|802.8|2419
1638558900000|2021-12-03 19:15:00|804.5|803.9|806.3|805.3|807.1|806.5|804.5|803.9|587
1638752400000|2021-12-06 01:00:00|812.6|812|808|807.4|812.6|812|807.3|806.7|771
1638752700000|2021-12-06 01:05:00|807.9|807.3|808.4|807.8|809.5|808.9|807.7|807.1|59
1638753000000|2021-12-06 01:10:00|808.5|807.9|809.1|808.5|809.3|808.7|808.3|807.7|20
1638753300000|2021-12-06 01:15:00|808.7|808.1|808.9|808.3|809.2|808.6|807.9|807.3|63
1638753600000|2021-12-06 01:20:00|808.7|808.1|809.5|808.9|809.7|809.1|808.5|807.9|24
1638753900000|2021-12-06 01:25:00|809|808.4|809.4|808.8|809.5|808.9|808.8|808.2|21
1638754200000|2021-12-06 01:30:00|809.5|808.5|808.6|808|809.5|808.5|808.3|807.7|30
1638754500000|2021-12-06 01:35:00|808.5|807.9|809.1|808.5|809.4|808.8|808.1|807.5|42
1638754800000|2021-12-06 01:40:00|809|808.4|809.6|809|809.8|809.2|809|808.4|36
1638755100000|2021-12-06 01:45:00|809.5|808.9|809.8|809.2|810.4|809.8|809.5|808.9|27
1638755400000|2021-12-06 01:50:00|809.9|809.3|810.8|810.2|810.8|810.2|809.9|809.3|9
1638755700000|2021-12-06 01:55:00|811.1|810.5|812.1|811.5|812.3|811.7|810.9|810.3|61
1638756000000|2021-12-06 02:00:00|812.3|811.7|812.4|811.8|812.8|812.2|811.5|810.9|73
1638756300000|2021-12-06 02:05:00|812.3|811.7|811|810.4|812.3|811.7|811|810.4|23
1638756600000|2021-12-06 02:10:00|810.8|810.2|811|810.4|811|810.4|810.6|810|21
1638756900000|2021-12-06 02:15:00|810.9|810.3|810.3|809.7|810.9|810.3|810|809.4|27
1638757200000|2021-12-06 02:20:00|810.2|809.6|810|809.4|810.2|809.6|810|809.4|3
1638757500000|2021-12-06 02:25:00|809.8|809.2|809.5|808.9|809.8|809.2|809.5|808.9|12
1638757800000|2021-12-06 02:30:00|809.4|808.8|809.3|808.7|809.5|808.9|809.3|808.7|3
1638758100000|2021-12-06 02:35:00|809.6|809|809.6|809|810|809.4|809.6|809|12
1638758400000|2021-12-06 02:40:00|809.8|809.2|809.5|808.9|809.8|809.2|809.4|808.8|6
1638758700000|2021-12-06 02:45:00|809.6|809|809.9|809.3|810|809.4|809.6|809|0
1638759000000|2021-12-06 02:50:00|810|809.4|810|809.4|810|809.4|809.7|809.1|4
1638759300000|2021-12-06 02:55:00|809.8|809.2|809.9|809.3|810|809.4|809.8|809.2|4
1638759600000|2021-12-06 03:00:00|810|809.4|810.3|809.7|810.7|810.1|810|809.4|10
1638759900000|2021-12-06 03:05:00|810.2|809.6|809.4|808.8|810.4|809.8|809.4|808.8|18
1638760200000|2021-12-06 03:10:00|809.3|808.7|809.5|808.9|809.5|808.9|809.3|808.7|5
1638760500000|2021-12-06 03:15:00|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|5
1638760800000|2021-12-06 03:20:00|809.4|808.8|809.4|808.8|809.5|808.9|809.3|808.7|8
1638761100000|2021-12-06 03:25:00|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|2
1638761400000|2021-12-06 03:30:00|809.5|808.9|809.3|808.7|809.5|808.9|809.3|808.7|4
1638761700000|2021-12-06 03:35:00|808.8|808.2|808.4|807.8|808.9|808.3|808.1|807.5|30
1638762000000|2021-12-06 03:40:00|808.7|808.1|808.5|807.9|808.8|808.2|808.3|807.7|4
1638762300000|2021-12-06 03:45:00|808.7|808.1|808.5|807.9|808.7|808.1|808.5|807.9|8
1638762600000|2021-12-06 03:50:00|||||||||5
1638762900000|2021-12-06 03:55:00|808.7|808.1|808.9|808.3|808.9|808.3|808.7|808.1|6
1638763200000|2021-12-06 04:00:00|808.8|808.2|808.5|807.9|808.8|808.2|808.5|807.9|4
1638763500000|2021-12-06 04:05:00|808.7|808.1|808.7|808.1|808.8|808.2|808.5|807.9|15
1638763800000|2021-12-06 04:10:00|808.6|808|808.7|808.1|808.8|808.2|808.5|807.9|3
1638764100000|2021-12-06 04:15:00|808.8|808.2|809.2|808.6|809.3|808.7|808.8|808.2|11
1638764400000|2021-12-06 04:20:00|809.3|808.7|809|808.4|809.3|808.7|809|808.4|1
1638764700000|2021-12-06 04:25:00|||||||||5
1638765000000|2021-12-06 04:30:00|809.2|808.6|809.5|808.9|809.7|809.1|809.2|808.6|14
1638765300000|2021-12-06 04:35:00|809.4|808.8|809|808.4|809.4|808.8|809|808.4|12
1638765600000|2021-12-06 04:40:00|809.3|808.7|809.4|808.8|809.5|808.9|809.3|808.7|7
1638765900000|2021-12-06 04:45:00|809.2|808.6|809.2|808.6|809.4|808.8|809.2|808.6|9
1638766200000|2021-12-06 04:50:00|809.3|808.7|809|808.4|809.3|808.7|809|808.4|8
1638766500000|2021-12-06 04:55:00|809.2|808.6|808.9|808.3|809.2|808.6|808.9|808.3|10
1638766800000|2021-12-06 05:00:00|808.8|808.2|808.5|807.9|808.8|808.2|808.5|807.9|7
1638767100000|2021-12-06 05:05:00|||||||||10
1638767400000|2021-12-06 05:10:00|808.3|807.7|807.9|807.3|808.3|807.7|807.8|807.2|57
1638767700000|2021-12-06 05:15:00|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|7
1638768000000|2021-12-06 05:20:00|808.1|807.5|807.8|807.2|808.2|807.6|807.8|807.2|15
1638768300000|2021-12-06 05:25:00|||||||||4
1638768600000|2021-12-06 05:30:00|807.9|807.3|807.8|807.2|808|807.4|807.8|807.2|5
1638768900000|2021-12-06 05:35:00|807.9|807.3|807.8|807.2|808|807.4|807.8|807.2|2
1638769200000|2021-12-06 05:40:00|807.5|806.9|806.6|806|807.7|807.1|806.3|805.7|17
1638769500000|2021-12-06 05:45:00|806.3|805.7|806.6|806|806.7|806.1|806.3|805.7|20
1638769800000|2021-12-06 05:50:00|806.8|806.2|807.4|806.8|807.4|806.8|806.4|805.8|12
1638770100000|2021-12-06 05:55:00|807.3|806.7|807.4|806.8|807.4|806.8|807|806.4|15
1638770400000|2021-12-06 06:00:00|807.3|806.7|807.3|806.7|807.6|807|807|806.4|11
1638770700000|2021-12-06 06:05:00|807.4|806.8|807.3|806.7|807.5|806.9|807.3|806.7|2
1638771000000|2021-12-06 06:10:00|807.2|806.6|807.3|806.7|807.3|806.7|807|806.4|8
1638771300000|2021-12-06 06:15:00|807|806.4|806.9|806.3|807|806.4|806.8|806.2|10
1638771600000|2021-12-06 06:20:00|806.8|806.2|806.8|806.2|807|806.4|806.5|805.9|5
1638771900000|2021-12-06 06:25:00|806.7|806.1|806.6|806|806.8|806.2|806.3|805.7|35
1638772200000|2021-12-06 06:30:00|806.4|805.8|806.5|805.9|807.3|806.7|806.4|805.8|12
1638772500000|2021-12-06 06:35:00|806.4|805.8|806.4|805.8|806.5|805.9|806.3|805.7|3
1638772800000|2021-12-06 06:40:00|806.3|805.7|806.9|806.3|806.9|806.3|806.3|805.7|14
1638773100000|2021-12-06 06:45:00|806.8|806.2|806.7|806.1|806.9|806.3|806.3|805.7|8
1638773400000|2021-12-06 06:50:00|806.6|806|807.1|806.5|807.1|806.5|806.6|806|5
1638773700000|2021-12-06 06:55:00|807.3|806.7|806.9|806.3|807.3|806.7|806.8|806.2|5
1638774000000|2021-12-06 07:00:00|806.8|806.2|807.4|806.8|807.5|806.9|806.8|806.2|25
1638774300000|2021-12-06 07:05:00|807.5|806.9|808.4|807.8|808.4|807.8|807.5|806.9|18
1638774600000|2021-12-06 07:10:00|808.5|807.9|808|807.4|808.5|807.9|807.8|807.2|6
1638774900000|2021-12-06 07:15:00|807.9|807.3|807.4|806.8|808|807.4|807.4|806.8|9
1638775200000|2021-12-06 07:20:00|807.3|806.7|807.2|806.6|807.4|806.8|807|806.4|14
1638775500000|2021-12-06 07:25:00|807|806.4|807.3|806.7|807.4|806.8|807|806.4|7
1638775800000|2021-12-06 07:30:00|807.2|806.6|807.2|806.6|807.5|806.9|806.9|806.3|11
1638776100000|2021-12-06 07:35:00|807.3|806.7|807.8|807.2|807.8|807.2|807.3|806.7|9
1638776400000|2021-12-06 07:40:00|807.7|807.1|807.2|806.6|807.7|807.1|806.9|806.3|12
1638776700000|2021-12-06 07:45:00|807|806.4|807|806.4|807|806.4|806.9|806.3|1
1638777000000|2021-12-06 07:50:00|807.3|806.7|808.3|807.7|808.4|807.8|807.3|806.7|23
1638777300000|2021-12-06 07:55:00|808|807.4|809.4|808.8|809.5|808.9|808|807.4|46
1638777600000|2021-12-06 08:00:00|809.3|808.7|807.9|807.3|809.7|809.1|807.9|807.3|25
1638777900000|2021-12-06 08:05:00|807.8|807.2|807.3|806.7|808.3|807.7|807.2|806.6|15
1638778200000|2021-12-06 08:10:00|807.1|806.5|807.3|806.7|807.3|806.7|806.8|806.2|10
1638778500000|2021-12-06 08:15:00|807.2|806.6|806.9|806.3|807.5|806.9|806.9|806.3|10
1638778800000|2021-12-06 08:20:00|806.8|806.2|807|806.4|807|806.4|806.5|805.9|15
1638779100000|2021-12-06 08:25:00|807.2|806.6|805.4|804.8|807.2|806.6|804.7|804.1|81
1638779400000|2021-12-06 08:30:00|805.5|804.9|804.8|804.2|805.5|804.9|804.8|804.2|29
1638779700000|2021-12-06 08:35:00|804.5|803.9|804.3|803.7|804.9|804.3|803.8|803.2|83
1638780000000|2021-12-06 08:40:00|804.4|803.8|805.3|804.7|805.5|804.9|804.4|803.8|29
1638780300000|2021-12-06 08:45:00|805.4|804.8|805.2|804.6|805.4|804.8|805|804.4|15
1638780600000|2021-12-06 08:50:00|805|804.4|805.4|804.8|805.4|804.8|804.7|804.1|6
1638780900000|2021-12-06 08:55:00|805|804.4|805.5|804.9|805.5|804.9|805|804.4|10
1638781200000|2021-12-06 09:00:00|805.4|804.8|808|807.4|808.7|808.1|805.3|804.7|114
1638781500000|2021-12-06 09:05:00|807.7|807.1|810|809.4|811.2|810.6|807.3|806.7|138
1638781800000|2021-12-06 09:10:00|810.2|809.6|809.5|808.9|810.2|809.6|809.3|808.7|43
1638782100000|2021-12-06 09:15:00|809.4|808.8|808.7|808.1|809.5|808.9|808.4|807.8|11
1638782400000|2021-12-06 09:20:00|808.6|808|806|805.4|808.6|808|806|805.4|53
1638782700000|2021-12-06 09:25:00|806.2|805.6|807.2|806.6|807.2|806.6|805.4|804.8|50
1638783000000|2021-12-06 09:30:00|806.8|806.2|806.5|805.9|806.9|806.3|806.3|805.7|23
1638783300000|2021-12-06 09:35:00|806.4|805.8|806|805.4|806.9|806.3|806|805.4|25
1638783600000|2021-12-06 09:40:00|805.7|805.1|805.7|805.1|805.9|805.3|805.7|805.1|8
1638783900000|2021-12-06 09:45:00|805.5|804.9|806.3|805.7|806.5|805.9|805.3|804.7|57
1638784200000|2021-12-06 09:50:00|806.2|805.6|805.3|804.7|806.2|805.6|805.3|804.7|40
1638784500000|2021-12-06 09:55:00|805.5|804.9|804|803.4|805.5|804.9|803.8|803.2|51
1638784800000|2021-12-06 10:00:00|803.9|803.3|803.5|802.9|804|803.4|802.3|801.7|73
1638785100000|2021-12-06 10:05:00|804|803.4|804.3|803.7|804.4|803.8|803.9|803.3|42
1638785400000|2021-12-06 10:10:00|804.4|803.8|804.8|804.2|805.4|804.8|804.3|803.7|73
1638785700000|2021-12-06 10:15:00|804.4|803.8|804.2|803.6|804.8|804.2|804|803.4|26
1638786000000|2021-12-06 10:20:00|804|803.4|803.8|803.2|804|803.4|803.4|802.8|16
1638786300000|2021-12-06 10:25:00|803.9|803.3|804|803.4|804.2|803.6|803.8|803.2|9
1638786600000|2021-12-06 10:30:00|804.3|803.7|804.4|803.8|804.7|804.1|804.3|803.7|7
1638786900000|2021-12-06 10:35:00|804.3|803.7|804.2|803.6|804.3|803.7|803.8|803.2|7
1638787200000|2021-12-06 10:40:00|804|803.4|803.2|802.6|804|803.4|803.2|802.6|13
1638787500000|2021-12-06 10:45:00|803.1|802.5|802.8|802.2|803.1|802.5|802|801.4|28
1638787800000|2021-12-06 10:50:00|802.9|802.3|803.2|802.6|804|803.4|802.8|802.2|19
1638788100000|2021-12-06 10:55:00|803.4|802.8|803.4|802.8|803.7|803.1|803|802.4|29
1638788400000|2021-12-06 11:00:00|803.5|802.9|802.4|801.8|803.9|803.3|802.4|801.8|22
1638788700000|2021-12-06 11:05:00|802.3|801.7|800.4|799.8|802.3|801.7|800.3|799.7|114
1638789000000|2021-12-06 11:10:00|800.3|799.7|801.3|800.7|801.4|800.8|800.3|799.7|17
1638789300000|2021-12-06 11:15:00|801.4|800.8|800.3|799.7|802|801.4|800.2|799.6|58
1638789600000|2021-12-06 11:20:00|800.2|799.6|799.8|799.2|800.2|799.6|799.3|798.7|87
1638789900000|2021-12-06 11:25:00|799.5|798.9|801.3|800.7|801.5|800.9|799.4|798.8|21
1638790200000|2021-12-06 11:30:00|801|800.4|801.5|800.9|802|801.4|800.8|800.2|32
1638790500000|2021-12-06 11:35:00|801.7|801.1|801.7|801.1|802.3|801.7|801.3|800.7|56
1638790800000|2021-12-06 11:40:00|801.8|801.2|801.3|800.7|801.8|801.2|801.3|800.7|12
1638791100000|2021-12-06 11:45:00|801.7|801.1|800.9|800.3|801.7|801.1|800.8|800.2|19
1638791400000|2021-12-06 11:50:00|800.8|800.2|801.2|800.6|801.3|800.7|800.8|800.2|6
1638791700000|2021-12-06 11:55:00|801|800.4|801.7|801.1|801.8|801.2|800.8|800.2|23
1638792000000|2021-12-06 12:00:00|801.8|801.2|800.8|800.2|801.8|801.2|800.8|800.2|16
1638792300000|2021-12-06 12:05:00|801|800.4|801.2|800.6|801.3|800.7|800.2|799.6|48
1638792600000|2021-12-06 12:10:00|801.1|800.5|800.9|800.3|801.2|800.6|800.1|799.5|24
1638792900000|2021-12-06 12:15:00|800.7|800.1|801.8|801.2|801.8|801.2|800.7|800.1|18
1638793200000|2021-12-06 12:20:00|801.7|801.1|801.6|801|801.7|801.1|800.8|800.2|28
1638793500000|2021-12-06 12:25:00|801.2|800.6|801.5|800.9|801.7|801.1|801.1|800.5|21
1638793800000|2021-12-06 12:30:00|801.4|800.8|801.7|801.1|801.7|801.1|800.3|799.7|20
1638794100000|2021-12-06 12:35:00|801.8|801.2|801.2|800.6|801.8|801.2|801.2|800.6|59
1638794400000|2021-12-06 12:40:00|801.1|800.5|801.2|800.6|801.6|801|800.8|800.2|14
1638794700000|2021-12-06 12:45:00|801.1|800.5|801.7|801.1|801.8|801.2|800.2|799.6|85
1638795000000|2021-12-06 12:50:00|801.8|801.2|801.2|800.6|801.8|801.2|801.1|800.5|39
1638795300000|2021-12-06 12:55:00|801|800.4|799.7|799.1|801|800.4|799.4|798.8|72
1638795600000|2021-12-06 13:00:00|799.8|799.2|800.6|800|801.4|800.8|799.8|799.2|46
1638795900000|2021-12-06 13:05:00|800.7|800.1|798.9|798.3|800.7|800.1|798.4|797.8|68
1638796200000|2021-12-06 13:10:00|798.8|798.2|798.4|797.8|798.8|798.2|796.9|796.3|84
1638796500000|2021-12-06 13:15:00|798.2|797.6|798.3|797.7|798.5|797.9|797.8|797.2|71
1638796800000|2021-12-06 13:20:00|798.2|797.6|798.3|797.7|798.9|798.3|797.6|797|106
1638797100000|2021-12-06 13:25:00|798.2|797.6|799.3|798.7|799.3|798.7|797.8|797.2|32
1638797400000|2021-12-06 13:30:00|799.2|798.6|799|798.4|799.3|798.7|798.3|797.7|76
1638797700000|2021-12-06 13:35:00|798.8|798.2|798.8|798.2|799|798.4|798.1|797.5|41
1638798000000|2021-12-06 13:40:00|798.4|797.8|799.2|798.6|800|799.3|798.3|797.7|58
1638801000000|2021-12-06 14:30:00|798.7|798.1|800.1|799.5|802.7|802.1|798.3|797.7|1142
1638801300000|2021-12-06 14:35:00|799.9|799.3|796.8|796.2|800.1|799.5|795.7|795.1|577
1638801600000|2021-12-06 14:40:00|796.7|796.1|797.1|796.5|797.1|796.5|795.2|794.6|719
1638801900000|2021-12-06 14:45:00|796.8|796.2|791.1|790.5|797.1|796.5|790.8|790.2|886
1638802200000|2021-12-06 14:50:00|791|790.4|792.1|791.5|792.8|792.2|790.5|789.9|751
1638802500000|2021-12-06 14:55:00|792.2|791.6|795.8|795.2|795.8|795.2|790.7|790.1|1214
1638802800000|2021-12-06 15:00:00|795.7|795.1|794.8|794.2|796.1|795.5|794.6|794|299
1638803100000|2021-12-06 15:05:00|794.6|794|795.1|794.5|795.8|795.2|793.8|793.2|335
1638803400000|2021-12-06 15:10:00|795|794.4|797.3|796.7|797.3|796.7|794.8|794.2|509
1638803700000|2021-12-06 15:15:00|797.2|796.6|798.8|798.2|798.8|798.2|796.8|796.2|507
1638804000000|2021-12-06 15:20:00|799|798.4|798.3|797.7|799.3|798.7|797.5|796.9|234
1638804300000|2021-12-06 15:25:00|798|797.4|799|798.4|799.3|798.7|797.5|796.9|264
1638804600000|2021-12-06 15:30:00|798.9|798.3|800.8|800.2|800.8|800.2|798.2|797.6|226
1638804900000|2021-12-06 15:35:00|800.5|799.9|801.3|800.7|801.5|800.9|799.5|798.9|390
1638805200000|2021-12-06 15:40:00|801.2|800.6|800.5|799.9|801.5|800.9|800.3|799.7|234
1638805500000|2021-12-06 15:45:00|800|799.4|800.5|799.9|800.8|800.2|799|798.4|228
1638805800000|2021-12-06 15:50:00|800.8|800.2|800.3|799.7|800.8|800.2|799.2|798.6|178
1638806100000|2021-12-06 15:55:00|800|799.4|799.9|799.3|800.8|800.2|799.3|798.7|155
1638806400000|2021-12-06 16:00:00|800|799.4|799.8|799.2|800.3|799.7|799.5|798.9|186
1638806700000|2021-12-06 16:05:00|800|799.4|801.3|800.7|801.5|800.9|800|799.4|280
1638807000000|2021-12-06 16:10:00|801.4|800.8|801.3|800.7|801.5|800.9|800.5|799.9|268
1638807300000|2021-12-06 16:15:00|801.5|800.9|801.5|800.9|802|801.4|800.3|799.7|201
1638807600000|2021-12-06 16:20:00|801.3|800.7|800.5|799.9|801.3|800.7|799.3|798.7|267
1638807900000|2021-12-06 16:25:00|800.8|800.2|799.5|798.9|800.8|800.2|799.2|798.6|257
1638808200000|2021-12-06 16:30:00|799.3|798.7|800.8|800.2|801.3|800.7|799.3|798.7|228
1638808500000|2021-12-06 16:35:00|800.7|800.1|801.8|801.2|802.5|801.9|800.5|799.9|145
1638808800000|2021-12-06 16:40:00|801.5|800.9|801.8|801.2|802|801.4|801.3|800.7|115
1638809100000|2021-12-06 16:45:00|802.3|801.7|802.8|802.2|803|802.4|802.3|801.7|163
1638809400000|2021-12-06 16:50:00|802.5|801.9|802.5|801.9|803.3|802.7|802.3|801.7|154
1638809700000|2021-12-06 16:55:00|802.3|801.7|803.5|802.9|804|803.4|802.3|801.7|369
1638810000000|2021-12-06 17:00:00|803.6|803|802.8|802.2|803.8|803.2|802.1|801.5|222
1638810300000|2021-12-06 17:05:00|802.6|802|804.8|804.2|805.3|804.7|802.5|801.9|254
1638810600000|2021-12-06 17:10:00|804.6|804|805|804.4|805.8|805.2|804.6|804|97
1638810900000|2021-12-06 17:15:00|805.1|804.5|807|806.4|807.3|806.7|805.1|804.5|359
1638811200000|2021-12-06 17:20:00|806.9|806.3|806.5|805.9|807.3|806.7|806.5|805.9|176
1638811500000|2021-12-06 17:25:00|806.3|805.7|805|804.4|806.5|805.9|805|804.4|206
1638811800000|2021-12-06 17:30:00|805.1|804.5|806.3|805.7|806.3|805.7|805|804.4|236
1638812100000|2021-12-06 17:35:00|806.6|806|805.8|805.2|806.8|806.2|805.8|805.2|202
1638812400000|2021-12-06 17:40:00|806|805.4|805.8|805.2|806.3|805.7|805.8|805.2|137
1638812700000|2021-12-06 17:45:00|805.9|805.3|805.5|804.9|806|805.4|805|804.4|175
1638813000000|2021-12-06 17:50:00|805.3|804.7|805.5|804.9|806.5|805.9|805.3|804.7|186
1638813300000|2021-12-06 17:55:00|805.8|805.2|806|805.4|806|805.4|805.3|804.7|141
1638813600000|2021-12-06 18:00:00|806.5|805.9|807.3|806.7|807.5|806.9|806.5|805.9|283
1638813900000|2021-12-06 18:05:00|807|806.4|807.3|806.7|807.7|807.1|806.6|806|193
1638814200000|2021-12-06 18:10:00|807|806.4|807.3|806.7|807.4|806.8|806.7|806.1|219
1638814500000|2021-12-06 18:15:00|807.2|806.6|806|805.4|807.5|806.9|806|805.4|240
1638814800000|2021-12-06 18:20:00|805.8|805.2|805.5|804.9|806.3|805.7|805.5|804.9|297
1638815100000|2021-12-06 18:25:00|805.7|805.1|805.8|805.2|805.8|805.2|805.4|804.8|195
1638815400000|2021-12-06 18:30:00|805.6|805|805.5|804.9|805.7|805.1|805.3|804.7|176
1638815700000|2021-12-06 18:35:00|805.3|804.7|805.5|804.9|805.8|805.2|805|804.4|150
1638816000000|2021-12-06 18:40:00|805.7|805.1|805.9|805.3|806.5|805.9|805.5|804.9|172
1638816300000|2021-12-06 18:45:00|806|805.4|806.5|805.9|806.5|805.9|805.5|804.9|200
1638816600000|2021-12-06 18:50:00|806.3|805.7|806.2|805.6|807.5|806.9|806.1|805.5|365
1638816900000|2021-12-06 18:55:00|806|805.4|806|805.4|806.5|805.9|805.7|805.1|170
1638817200000|2021-12-06 19:00:00|806.1|805.5|804.7|804.1|806.7|806.1|804.7|804.1|291
1638817500000|2021-12-06 19:05:00|804.5|803.9|805.5|804.9|805.7|805.1|804.5|803.9|209
1638817800000|2021-12-06 19:10:00|806|805.4|807.8|807.2|807.8|807.2|806|805.4|1468
1638818100000|2021-12-06 19:15:00|808.2|807.6|808.2|807.6|809|808.4|807|806.4|456
1638838800000|2021-12-07 01:00:00|808.8|808.2|807.8|807.2|810|809.4|807.8|807.2|156
1638839100000|2021-12-07 01:05:00|808.1|807.5|807.9|807.3|808.6|808|807.8|807.2|39
1638839400000|2021-12-07 01:10:00|808|807.4|807.6|807|808|807.4|807.1|806.5|37
1638839700000|2021-12-07 01:15:00|807.8|807.2|807.3|806.7|808|807.4|807.3|806.7|16
1638840000000|2021-12-07 01:20:00|807.5|806.9|807.1|806.5|807.5|806.9|807.1|806.5|6
1638840300000|2021-12-07 01:25:00|807.2|806.6|806.9|806.3|807.5|806.9|806.9|806.3|18
1638840600000|2021-12-07 01:30:00|807.3|806.7|807.3|806.7|807.4|806.8|807|806.4|12
1638840900000|2021-12-07 01:35:00|807.4|806.8|807.3|806.7|807.5|806.9|807.1|806.5|10
1638841200000|2021-12-07 01:40:00|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|1
1638841500000|2021-12-07 01:45:00|807|806.4|807.6|807|807.6|807|807|806.4|20
1638841800000|2021-12-07 01:50:00|807.7|807.1|807.5|806.9|808|807.4|807.1|806.5|15
1638842100000|2021-12-07 01:55:00|807.6|807|807.5|806.9|807.8|807.2|807.5|806.9|5
1638842400000|2021-12-07 02:00:00|807|806.4|807|806.4|807.3|806.7|807|806.4|11
1638842700000|2021-12-07 02:05:00|807.4|806.8|806.6|806|807.4|806.8|806.6|806|4
1638843000000|2021-12-07 02:10:00|806.8|806.2|806.5|805.9|806.8|806.2|806.5|805.9|12
1638843300000|2021-12-07 02:15:00|806.4|805.8|805.4|804.8|806.4|805.8|805.3|804.7|12
1638843600000|2021-12-07 02:20:00|805.3|804.7|804.4|803.8|805.4|804.8|804.2|803.6|76
1638843900000|2021-12-07 02:25:00|804.5|803.9|805|804.4|805.3|804.7|804.5|803.9|30
1638844200000|2021-12-07 02:30:00|804.8|804.2|804.6|804|804.8|804.2|803.9|803.3|27
1638844500000|2021-12-07 02:35:00|804.5|803.9|804.3|803.7|804.8|804.2|804|803.4|18
1638844800000|2021-12-07 02:40:00|804.4|803.8|804.6|804|804.7|804.1|803.8|803.2|262
1638845100000|2021-12-07 02:45:00|804.5|803.9|804.8|804.2|804.8|804.2|804.5|803.9|20
1638845400000|2021-12-07 02:50:00|||||||||1
1638845700000|2021-12-07 02:55:00|804.5|803.9|804.8|804.2|804.8|804.2|804.5|803.9|15
1638846000000|2021-12-07 03:00:00|804.5|803.9|804.8|804.2|804.8|804.2|804.4|803.8|5
1638846300000|2021-12-07 03:05:00|804.5|803.9|804.3|803.7|804.5|803.9|804.3|803.7|5
1638846600000|2021-12-07 03:10:00|804.5|803.9|804.5|803.9|804.5|803.9|804.3|803.7|3
1638846900000|2021-12-07 03:15:00|804.6|804|804.8|804.2|804.8|804.2|804.5|803.9|1
1638847200000|2021-12-07 03:20:00|804.9|804.3|805|804.4|805|804.4|804.8|804.2|9
1638847500000|2021-12-07 03:25:00|805.1|804.5|805|804.4|805.3|804.7|805|804.4|16
1638847800000|2021-12-07 03:30:00|804.9|804.3|805|804.4|805|804.4|804.8|804.2|7
1638848100000|2021-12-07 03:35:00|804.9|804.3|805|804.4|805|804.4|804.9|804.3|1
1638848400000|2021-12-07 03:40:00|804.8|804.2|805.3|804.7|805.3|804.7|804.8|804.2|16
1638848700000|2021-12-07 03:45:00|805.4|804.8|805.5|804.9|805.5|804.9|805.4|804.8|1
1638849000000|2021-12-07 03:50:00|805.6|805|805.8|805.2|805.8|805.2|805.6|805|8
1638849300000|2021-12-07 03:55:00|805.3|804.7|805.5|804.9|805.5|804.9|805.3|804.7|11
1638849600000|2021-12-07 04:00:00|805.4|804.8|805.4|804.8|805.5|804.9|805.3|804.7|5
1638849900000|2021-12-07 04:05:00|805.3|804.7|805.9|805.3|805.9|805.3|805.3|804.7|9
1638850200000|2021-12-07 04:10:00|806|805.4|806.9|806.3|807|806.4|806|805.4|16
1638850500000|2021-12-07 04:15:00|807|806.4|806.5|805.9|807.4|806.8|806.4|805.8|23
1638850800000|2021-12-07 04:20:00|806.6|806|806.6|806|806.7|806.1|806.4|805.8|5
1638851100000|2021-12-07 04:25:00|806.5|805.9|806.5|805.9|806.6|806|806.5|805.9|4
1638851400000|2021-12-07 04:30:00|806.6|806|806.3|805.7|806.6|806|806.3|805.7|6
1638851700000|2021-12-07 04:35:00|806.2|805.6|805.9|805.3|806.3|805.7|805.9|805.3|31
1638852000000|2021-12-07 04:40:00|806.2|805.6|806.6|806|806.6|806|806.2|805.6|8
1638852300000|2021-12-07 04:45:00|806.7|806.1|806.1|805.5|806.7|806.1|806.1|805.5|14
1638852600000|2021-12-07 04:50:00|806.2|805.6|805.9|805.3|806.2|805.6|805.6|805|8
1638852900000|2021-12-07 04:55:00|805.8|805.2|805.5|804.9|805.8|805.2|805.5|804.9|2
1638853200000|2021-12-07 05:00:00|805.6|805|805.9|805.3|805.9|805.3|805.6|805|3
1638853500000|2021-12-07 05:05:00|805.8|805.2|805.5|804.9|805.8|805.2|805.5|804.9|4
1638853800000|2021-12-07 05:10:00|805.7|805.1|805.8|805.2|805.9|805.3|805.7|805.1|4
1638854100000|2021-12-07 05:15:00|805.6|805|805.5|804.9|805.6|805|805.5|804.9|3
1638854400000|2021-12-07 05:20:00|||||||||2
1638855000000|2021-12-07 05:30:00|805.6|805|806.6|806|806.9|806.3|805.6|805|12
1638855300000|2021-12-07 05:35:00|806.5|805.9|806.6|806|806.6|806|806.4|805.8|2
1638855600000|2021-12-07 05:40:00|806.5|805.9|806.5|805.9|806.6|806|806.4|805.8|0
1638855900000|2021-12-07 05:45:00|806.6|806|806.4|805.8|806.8|806.2|806.3|805.7|12
1638856200000|2021-12-07 05:50:00|806.5|805.9|806.8|806.2|806.9|806.3|806.5|805.9|3
1638856500000|2021-12-07 05:55:00|806.5|805.9|806|805.4|806.5|805.9|806|805.4|4
1638856800000|2021-12-07 06:00:00|806.1|805.5|806.3|805.7|806.4|805.8|806|805.4|4
1638857100000|2021-12-07 06:05:00|806.5|805.9|806.3|805.7|806.8|806.2|806.3|805.7|14
1638857400000|2021-12-07 06:10:00|806.6|806|806.4|805.8|806.6|806|806.3|805.7|6
1638857700000|2021-12-07 06:15:00|806.3|805.7|806.8|806.2|806.8|806.2|806.3|805.7|8
1638858000000|2021-12-07 06:20:00|806.5|805.9|807.6|807|808|807.4|806.5|805.9|35
1638858300000|2021-12-07 06:25:00|807.8|807.2|808.3|807.7|808.5|807.9|807.8|807.2|25
1638858600000|2021-12-07 06:30:00|808.1|807.5|809.9|809.3|810|809.4|808|807.4|71
1638858900000|2021-12-07 06:35:00|809.8|809.2|810|809.4|810.5|809.9|809.7|809.1|37
1638859200000|2021-12-07 06:40:00|809.9|809.3|809.9|809.3|810.1|809.5|809.5|808.9|28
1638859500000|2021-12-07 06:45:00|810|809.4|809.7|809.1|810|809.4|809.6|809|7
1638859800000|2021-12-07 06:50:00|809.6|809|810.7|810.1|810.7|810.1|809.5|808.9|40
1638860100000|2021-12-07 06:55:00|810.6|810|810.2|809.6|811.2|810.6|810.1|809.5|50
1638860400000|2021-12-07 07:00:00|810.3|809.7|810.1|809.5|810.3|809.7|809.6|809|12
1638860700000|2021-12-07 07:05:00|810|809.4|810|809.4|810.5|809.9|809.7|809.1|20
1638861000000|2021-12-07 07:10:00|809.9|809.3|809.7|809.1|810|809.4|809.4|808.8|10
1638861300000|2021-12-07 07:15:00|809.6|809|809.6|809|810|809.4|809.5|808.9|19
1638861600000|2021-12-07 07:20:00|809.8|809.2|810|809.4|810.5|809.9|809.8|809.2|25
1638861900000|2021-12-07 07:25:00|809.7|809.1|809.2|808.6|809.9|809.3|809.2|808.6|23
1638862200000|2021-12-07 07:30:00|809.3|808.7|809.5|808.9|809.5|808.9|809.2|808.6|6
1638862500000|2021-12-07 07:35:00|809.4|808.8|810.2|809.6|810.5|809.9|809.2|808.6|40
1638862800000|2021-12-07 07:40:00|810|809.4|809.7|809.1|810.2|809.6|809.7|809.1|8
1638863100000|2021-12-07 07:45:00|809.8|809.2|809.6|809|810|809.4|809.6|809|10
1638863400000|2021-12-07 07:50:00|809.7|809.1|810.2|809.6|810.5|809.9|809.7|809.1|7
1638863700000|2021-12-07 07:55:00|810.3|809.7|812|811.4|812|811.4|810.3|809.7|80
1638864000000|2021-12-07 08:00:00|811.9|811.3|813.8|813.2|814.1|813.5|811.7|811.1|245
1638864300000|2021-12-07 08:05:00|813.7|813.1|813.7|813.1|813.9|813.3|813.1|812.5|58
1638864600000|2021-12-07 08:10:00|813.5|812.9|813.4|812.8|813.6|813|813.1|812.5|31
1638864900000|2021-12-07 08:15:00|813.7|813.1|813.4|812.8|813.9|813.3|813.1|812.5|40
1638865200000|2021-12-07 08:20:00|813.5|812.9|811.7|811.1|813.7|813.1|811.7|811.1|29
1638865500000|2021-12-07 08:25:00|811.9|811.3|811.5|810.9|812|811.4|811.5|810.9|63
1638865800000|2021-12-07 08:30:00|811.2|810.6|811.5|810.9|811.5|810.9|810.5|809.9|45
1638866100000|2021-12-07 08:35:00|811.4|810.8|810.9|810.3|811.5|810.9|810.5|809.9|30
1638866400000|2021-12-07 08:40:00|810.7|810.1|808.7|808.1|811.1|810.5|808.7|808.1|41
1638866700000|2021-12-07 08:45:00|808.9|808.3|808.4|807.8|810.1|809.5|808.2|807.6|92
1638867000000|2021-12-07 08:50:00|808.5|807.9|808.5|807.9|809.3|808.7|808.2|807.6|33
1638867300000|2021-12-07 08:55:00|808.7|808.1|808.9|808.3|809|808.4|808.1|807.5|19
1638867600000|2021-12-07 09:00:00|809|808.4|809.5|808.9|809.7|809.1|808.8|808.2|42
1638867900000|2021-12-07 09:05:00|809.7|809.1|809.2|808.6|810.1|809.5|809.1|808.5|41
1638868200000|2021-12-07 09:10:00|809.4|808.8|809.9|809.3|810|809.4|809.2|808.6|46
1638868500000|2021-12-07 09:15:00|810|809.4|810|809.4|810.2|809.6|810|809.4|8
1638868800000|2021-12-07 09:20:00|810.1|809.5|809.7|809.1|810.1|809.5|809.7|809.1|9
1638869100000|2021-12-07 09:25:00|809.5|808.9|811|810.4|811|810.4|809.2|808.6|36
1638869400000|2021-12-07 09:30:00|810.9|810.3|809.6|809|810.9|810.3|809.5|808.9|20
1638869700000|2021-12-07 09:35:00|809.7|809.1|809.6|809|810|809.4|809.4|808.8|17
1638870000000|2021-12-07 09:40:00|809.2|808.6|810.5|809.9|810.5|809.9|809.2|808.6|42
1638870300000|2021-12-07 09:45:00|810.9|810.3|809.3|808.7|811|810.4|809.3|808.7|169
1638870600000|2021-12-07 09:50:00|809.4|808.8|808.8|808.2|810.1|809.5|808.8|808.2|69
1638870900000|2021-12-07 09:55:00|808.5|807.9|807.3|806.7|808.9|808.3|807.3|806.7|63
1638871200000|2021-12-07 10:00:00|807.4|806.8|806.9|806.3|807.4|806.8|806.3|805.7|66
1638871500000|2021-12-07 10:05:00|806.8|806.2|806.5|805.9|807.5|806.9|806.5|805.9|15
1638871800000|2021-12-07 10:10:00|806.4|805.8|806|805.4|806.8|806.2|806|805.4|66
1638872100000|2021-12-07 10:15:00|806.1|805.5|805.5|804.9|806.3|805.7|805.5|804.9|20
1638872400000|2021-12-07 10:20:00|805.6|805|804.4|803.8|806|805.4|804.3|803.7|90
1638872700000|2021-12-07 10:25:00|804.3|803.7|803.6|803|804.6|804|803.6|803|74
1638873000000|2021-12-07 10:30:00|803.5|802.9|803.4|802.8|803.8|803.2|803.4|802.8|61
1638873300000|2021-12-07 10:35:00|803.3|802.7|804.5|803.9|804.9|804.3|803.3|802.7|69
1638873600000|2021-12-07 10:40:00|804.6|804|804.1|803.5|804.6|804|804|803.4|50
1638873900000|2021-12-07 10:45:00|804.3|803.7|805.3|804.7|805.5|804.9|804.3|803.7|76
1638874200000|2021-12-07 10:50:00|805.4|804.8|806.1|805.5|806.1|805.5|805.3|804.7|88
1638874500000|2021-12-07 10:55:00|806|805.4|805.6|805|806|805.4|805.4|804.8|26
1638874800000|2021-12-07 11:00:00|805.5|804.9|805.8|805.2|805.8|805.2|805.4|804.8|21
1638875100000|2021-12-07 11:05:00|805.7|805.1|805.5|804.9|806|805.4|805|804.4|37
1638875400000|2021-12-07 11:10:00|805.6|805|806|805.4|806.1|805.5|805.5|804.9|40
1638875700000|2021-12-07 11:15:00|806.3|805.7|805.8|805.2|806.4|805.8|805.8|805.2|31
1638876000000|2021-12-07 11:20:00|805.3|804.7|805.8|805.2|805.9|805.3|805|804.4|47
1638876300000|2021-12-07 11:25:00|805.7|805.1|805|804.4|805.8|805.2|805|804.4|25
1638876600000|2021-12-07 11:30:00|805.2|804.6|805|804.4|805.2|804.6|805|804.4|10
1638876900000|2021-12-07 11:35:00|805.3|804.7|805.1|804.5|805.4|804.8|804.8|804.2|25
1638877200000|2021-12-07 11:40:00|805.2|804.6|805.5|804.9|805.5|804.9|805|804.4|17
1638877500000|2021-12-07 11:45:00|805.6|805|805.5|804.9|806.6|806|805.4|804.8|60
1638877800000|2021-12-07 11:50:00|805.7|805.1|806.1|805.5|806.1|805.5|805.5|804.9|17
1638878100000|2021-12-07 11:55:00|806.2|805.6|806.2|805.6|806.6|806|805.8|805.2|30
1638878400000|2021-12-07 12:00:00|806|805.4|805.9|805.3|806|805.4|805.5|804.9|21
1638878700000|2021-12-07 12:05:00|806|805.4|806.2|805.6|806.2|805.6|805.6|805|13
1638879000000|2021-12-07 12:10:00|806.1|805.5|805.6|805|806.1|805.5|805.5|804.9|14
1638879300000|2021-12-07 12:15:00|805.7|805.1|804.7|804.1|805.7|805.1|804.2|803.6|41
1638879600000|2021-12-07 12:20:00|804.5|803.9|804.7|804.1|804.9|804.3|803.6|803|55
1638879900000|2021-12-07 12:25:00|804.9|804.3|803.6|803|805|804.4|803.5|802.9|73
1638880200000|2021-12-07 12:30:00|803.7|803.1|803.5|802.9|804|803.4|803.3|802.7|40
1638880500000|2021-12-07 12:35:00|803.6|803|803.5|802.9|803.6|803|803.3|802.7|30
1638880800000|2021-12-07 12:40:00|803.3|802.7|803.5|802.9|803.7|803.1|803.3|802.7|32
1638881100000|2021-12-07 12:45:00|803.6|803|803.5|802.9|804.1|803.5|803.5|802.9|37
1638881400000|2021-12-07 12:50:00|803.3|802.7|803.3|802.7|803.3|802.7|803|802.4|21
1638881700000|2021-12-07 12:55:00|803.4|802.8|803.2|802.6|803.4|802.8|803|802.4|19
1638882000000|2021-12-07 13:00:00|803.3|802.7|803.5|802.9|803.9|803.3|803.3|802.7|50
1638882300000|2021-12-07 13:05:00|803.6|803|804|803.4|804.3|803.7|803.5|802.9|31
1638882600000|2021-12-07 13:10:00|804.1|803.5|804.3|803.7|805|804.4|803.8|803.2|126
1638882900000|2021-12-07 13:15:00|804.4|803.8|803.1|802.5|804.5|803.9|803|802.4|89
1638883200000|2021-12-07 13:20:00|803.2|802.6|802.8|802.2|803.6|803|802.8|802.2|55
1638883500000|2021-12-07 13:25:00|802.9|802.3|801.8|801.2|802.9|802.3|801.8|801.2|144
1638883800000|2021-12-07 13:30:00|801.9|801.3|802.3|801.7|802.4|801.8|801.5|800.9|146
1638884100000|2021-12-07 13:35:00|802|801.4|803.6|803|803.6|803|801.8|801.2|196
1638884400000|2021-12-07 13:40:00|803.5|802.9|802.5|801.9|803.5|802.9|802.5|801.9|107
1638887400000|2021-12-07 14:30:00|801.5|800.9|803.9|803.3|805.1|804.5|801.3|800.7|967
1638887700000|2021-12-07 14:35:00|803.8|803.2|800.8|800.2|804|803.4|800.3|799.7|386
1638888000000|2021-12-07 14:40:00|800.9|800.3|799.3|798.7|801.5|800.9|798.7|798.1|602
1638888300000|2021-12-07 14:45:00|799.5|798.9|800.5|799.9|802.1|801.5|799|798.4|533
1638888600000|2021-12-07 14:50:00|800.4|799.8|802.3|801.7|802.5|801.9|800|799.4|565
1638888900000|2021-12-07 14:55:00|802|801.4|804|803.4|804|803.4|801|800.4|347
1638889200000|2021-12-07 15:00:00|803.9|803.3|804.8|804.2|805.3|804.7|803.1|802.5|464
1638889500000|2021-12-07 15:05:00|804.7|804.1|805|804.4|805.7|805.1|804.6|804|297
1638889800000|2021-12-07 15:10:00|805.2|804.6|805.5|804.9|805.9|805.3|804.7|804.1|306
1638890100000|2021-12-07 15:15:00|805.3|804.7|803|802.4|806.5|805.9|802.5|801.9|243
1638890400000|2021-12-07 15:20:00|803.2|802.6|801.3|800.7|803.8|803.2|801.3|800.7|173
1638890700000|2021-12-07 15:25:00|801.4|800.8|801.9|801.3|803|802.4|800.8|800.2|213
1638891000000|2021-12-07 15:30:00|802|801.4|802.7|802.1|802.8|802.2|801.3|800.7|133
1638891300000|2021-12-07 15:35:00|802.5|801.9|804.2|803.6|804.2|803.6|802.3|801.7|205
1638891600000|2021-12-07 15:40:00|804.5|803.9|804.7|804.1|805.8|805.2|804.3|803.7|239
1638891900000|2021-12-07 15:45:00|804.6|804|804|803.4|805.2|804.6|804|803.4|179
1638892200000|2021-12-07 15:50:00|804.3|803.7|803.5|802.9|804.5|803.9|803.5|802.9|147
1638892500000|2021-12-07 15:55:00|803.7|803.1|803.2|802.6|803.8|803.2|802.5|801.9|129
1638892800000|2021-12-07 16:00:00|803.3|802.7|805.5|804.9|806|805.4|803.3|802.7|207
1638893100000|2021-12-07 16:05:00|805.8|805.2|806.5|805.9|807.3|806.7|805.7|805.1|191
1638893400000|2021-12-07 16:10:00|806.8|806.2|806.8|806.2|806.8|806.2|806.2|805.6|131
1638893700000|2021-12-07 16:15:00|806.5|805.9|807.5|806.9|807.8|807.2|805.3|804.7|285
1638894000000|2021-12-07 16:20:00|807.7|807.1|806.6|806|807.7|807.1|805|804.4|190
1638894300000|2021-12-07 16:25:00|806.7|806.1|805.4|804.8|806.7|806.1|804.7|804.1|181
1638894600000|2021-12-07 16:30:00|805.3|804.7|804|803.4|805.5|804.9|803.5|802.9|313
1638894900000|2021-12-07 16:35:00|803.9|803.3|803.8|803.2|804.7|804.1|803.1|802.5|242
1638895200000|2021-12-07 16:40:00|804|803.4|804|803.4|804.9|804.3|803.5|802.9|144
1638895500000|2021-12-07 16:45:00|804.1|803.5|804.5|803.9|804.5|803.9|803.8|803.2|78
1638895800000|2021-12-07 16:50:00|804.4|803.8|803.8|803.2|804.7|804.1|803.6|803|47
1638896100000|2021-12-07 16:55:00|803.7|803.1|802.5|801.9|804|803.4|802|801.4|270
1638896400000|2021-12-07 17:00:00|802.3|801.7|803.5|802.9|803.5|802.9|802.3|801.7|112
1638896700000|2021-12-07 17:05:00|803.4|802.8|804|803.4|804.5|803.9|803.3|802.7|112
1638897000000|2021-12-07 17:10:00|804.3|803.7|804.3|803.7|804.3|803.7|803.8|803.2|102
1638897300000|2021-12-07 17:15:00|804.4|803.8|806.1|805.5|806.4|805.8|804.2|803.6|146
1638897600000|2021-12-07 17:20:00|806|805.4|806.3|805.7|806.4|805.8|806|805.4|90
1638897900000|2021-12-07 17:25:00|806.1|805.5|807.5|806.9|808.5|807.9|806.1|805.5|342
1638898200000|2021-12-07 17:30:00|807.3|806.7|808.5|807.9|808.9|808.3|807.3|806.7|295
1638898500000|2021-12-07 17:35:00|808.4|807.8|808.5|807.9|808.5|807.9|807.7|807.1|121
1638898800000|2021-12-07 17:40:00|808.7|808.1|807.8|807.2|808.7|808.1|807.3|806.7|119
1638899100000|2021-12-07 17:45:00|807.5|806.9|807.5|806.9|807.8|807.2|807.4|806.8|104
1638899400000|2021-12-07 17:50:00|807.8|807.2|808|807.4|808.4|807.8|807.5|806.9|141
1638899700000|2021-12-07 17:55:00|807.9|807.3|809.5|808.9|809.5|808.9|807.9|807.3|167
1638900000000|2021-12-07 18:00:00|809.3|808.7|809.5|808.9|809.5|808.9|809|808.4|238
1638900300000|2021-12-07 18:05:00|809.4|808.8|810|809.4|810.3|809.7|809|808.4|245
1638900600000|2021-12-07 18:10:00|810.1|809.5|809.5|808.9|810.3|809.7|809.3|808.7|182
1638900900000|2021-12-07 18:15:00|809.7|809.1|809.2|808.6|809.9|809.3|809.2|808.6|74
1638901200000|2021-12-07 18:20:00|809.4|808.8|808.8|808.2|809.5|808.9|808.5|807.9|115
1638901500000|2021-12-07 18:25:00|808.7|808.1|807.8|807.2|808.8|808.2|807.8|807.2|98
1638901800000|2021-12-07 18:30:00|807.5|806.9|808.5|807.9|808.8|808.2|807.5|806.9|155
1638902100000|2021-12-07 18:35:00|808.3|807.7|808.4|807.8|808.5|807.9|808|807.4|54
1638902400000|2021-12-07 18:40:00|808.5|807.9|808.6|808|809|808.4|808.3|807.7|76
1638902700000|2021-12-07 18:45:00|808.5|807.9|809.3|808.7|809.5|808.9|808.5|807.9|154
1638903000000|2021-12-07 18:50:00|809.2|808.6|809.3|808.7|810.2|809.6|809.2|808.6|214
1638903300000|2021-12-07 18:55:00|809|808.4|808|807.4|809|808.4|807.5|806.9|311
1638903600000|2021-12-07 19:00:00|808.1|807.5|808.3|807.7|809|808.4|808|807.4|307
1638903900000|2021-12-07 19:05:00|808.4|807.8|808.2|807.6|809|808.4|807.5|806.9|266
1638904200000|2021-12-07 19:10:00|808.5|807.9|809.3|808.7|810|809.4|808|807.4|1672
1638904500000|2021-12-07 19:15:00|809.5|808.9|810.6|810|811|810.4|809.5|808.9|483
1638925200000|2021-12-08 01:00:00|810.7|809.7|808.9|808.3|810.8|810.2|808.7|808.1|159
1638925500000|2021-12-08 01:05:00|809|808.4|809.3|808.7|809.5|808.9|808.5|807.9|116
1638925800000|2021-12-08 01:10:00|809.2|808.6|810.5|809.9|810.5|809.9|808.9|808.3|35
1638926100000|2021-12-08 01:15:00|810.4|809.8|810.4|809.8|811.4|810.8|810.3|809.7|90
1638926400000|2021-12-08 01:20:00|810.3|809.7|810.4|809.8|810.5|809.9|810.3|809.7|3
1638926700000|2021-12-08 01:25:00|810.5|809.9|809.5|808.9|810.7|810.1|809.5|808.9|20
1638927000000|2021-12-08 01:30:00|809.9|809.3|809|808.4|809.9|809.3|809|808.4|10
1638927300000|2021-12-08 01:35:00|808.9|808.3|807.9|807.3|808.9|808.3|807.4|806.8|50
1638927600000|2021-12-08 01:40:00|808|807.4|808|807.4|808|807.4|807.8|807.2|9
1638927900000|2021-12-08 01:45:00|807.9|807.3|808|807.4|808|807.4|807.8|807.2|11
1638928200000|2021-12-08 01:50:00|807.9|807.3|808.3|807.7|808.3|807.7|807.9|807.3|13
1638928500000|2021-12-08 01:55:00|808.2|807.6|808.5|807.9|808.5|807.9|808.2|807.6|7
1638928800000|2021-12-08 02:00:00|808.4|807.8|808.9|808.3|809|808.4|808.3|807.7|9
1638929100000|2021-12-08 02:05:00|809|808.4|808.8|808.2|809|808.4|808.8|808.2|3
1638929400000|2021-12-08 02:10:00|809|808.4|809.3|808.7|809.3|808.7|808.9|808.3|8
1638929700000|2021-12-08 02:15:00|809.5|808.9|810|809.4|810.3|809.7|809.3|808.7|31
1638930000000|2021-12-08 02:20:00|809.9|809.3|810.3|809.7|810.3|809.7|809.9|809.3|6
1638930300000|2021-12-08 02:25:00|810.1|809.5|810.2|809.6|810.3|809.7|809.5|808.9|21
1638930600000|2021-12-08 02:30:00|810.3|809.7|810.4|809.8|810.4|809.8|810.3|809.7|2
1638930900000|2021-12-08 02:35:00|810.5|809.9|810.8|810.2|811|810.4|810.4|809.8|43
1638931200000|2021-12-08 02:40:00|810.9|810.3|811|810.4|811|810.4|810.7|810.1|4
1638931500000|2021-12-08 02:45:00|811.2|810.6|810.9|810.3|811.2|810.6|810.5|809.9|24
1638931800000|2021-12-08 02:50:00|810.8|810.2|810.7|810.1|811.2|810.6|810.5|809.9|5
1638932100000|2021-12-08 02:55:00|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|3
1638932400000|2021-12-08 03:00:00|810.6|810|810.5|809.9|810.7|810.1|810.4|809.8|5
1638932700000|2021-12-08 03:05:00|810.6|810|810.2|809.6|810.7|810.1|810.1|809.5|11
1638933000000|2021-12-08 03:10:00|810.3|809.7|810.3|809.7|810.4|809.8|810.3|809.7|3
1638933300000|2021-12-08 03:15:00|810.4|809.8|810.7|810.1|810.8|810.2|810.4|809.8|17
1638933600000|2021-12-08 03:20:00|810.8|810.2|810.8|810.2|810.8|810.2|810.5|809.9|4
1638933900000|2021-12-08 03:25:00|810.9|810.3|810.8|810.2|811|810.4|810.8|810.2|17
1638934200000|2021-12-08 03:30:00|810.9|810.3|809.9|809.3|810.9|810.3|809.8|809.2|76
1638934500000|2021-12-08 03:35:00|810.1|809.5|810.8|810.2|810.8|810.2|810.1|809.5|63
1638934800000|2021-12-08 03:40:00|810.9|810.3|811.2|810.6|811.8|811.2|810.8|810.2|25
1638935100000|2021-12-08 03:45:00|811.1|810.5|811.7|811.1|811.8|811.2|811.1|810.5|13
1638935400000|2021-12-08 03:50:00|811.6|811|811.2|810.6|811.6|811|810.8|810.2|49
1638935700000|2021-12-08 03:55:00|811.1|810.5|811.2|810.6|811.3|810.7|811.1|810.5|9
1638936000000|2021-12-08 04:00:00|811.3|810.7|811.5|810.9|811.6|811|811.3|810.7|7
1638936300000|2021-12-08 04:05:00|811.3|810.7|811.5|810.9|811.6|811|811.3|810.7|13
1638936600000|2021-12-08 04:10:00|811.3|810.7|811|810.4|811.3|810.7|811|810.4|7
1638936900000|2021-12-08 04:15:00|810.8|810.2|809.8|809.2|810.8|810.2|809.8|809.2|9
1638937200000|2021-12-08 04:20:00|809.7|809.1|809.5|808.9|809.8|809.2|809.5|808.9|10
1638937500000|2021-12-08 04:25:00|809.8|809.2|809.8|809.2|809.8|809.2|809.6|809|7
1638937800000|2021-12-08 04:30:00|809.7|809.1|809.7|809.1|809.8|809.2|809.7|809.1|2
1638938100000|2021-12-08 04:35:00|809.6|809|809.8|809.2|809.8|809.2|809.3|808.7|13
1638938400000|2021-12-08 04:40:00|809.7|809.1|809.7|809.1|809.8|809.2|809.6|809|6
1638938700000|2021-12-08 04:45:00|809.6|809|809.5|808.9|809.6|809|809.3|808.7|11
1638939000000|2021-12-08 04:50:00|809.6|809|809.3|808.7|809.6|809|809.3|808.7|5
1638939300000|2021-12-08 04:55:00|809.2|808.6|809.3|808.7|809.3|808.7|808.8|808.2|9
1638939600000|2021-12-08 05:00:00|809.1|808.5|809.7|809.1|809.8|809.2|809.1|808.5|10
1638939900000|2021-12-08 05:05:00|809.3|808.7|809.7|809.1|809.7|809.1|809.3|808.7|23
1638940200000|2021-12-08 05:10:00|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|5
1638940500000|2021-12-08 05:15:00|809.8|809.2|809.7|809.1|809.8|809.2|809.5|808.9|7
1638940800000|2021-12-08 05:20:00|809.8|809.2|810.2|809.6|810.2|809.6|809.7|809.1|18
1638941100000|2021-12-08 05:25:00|810.3|809.7|810.3|809.7|810.3|809.7|810.2|809.6|7
1638941400000|2021-12-08 05:30:00|810.2|809.6|811.1|810.5|812.1|811.5|810.2|809.6|56
1638941700000|2021-12-08 05:35:00|811.2|810.6|811.1|810.5|811.2|810.6|811.1|810.5|1
1638942000000|2021-12-08 05:40:00|811|810.4|810.8|810.2|811|810.4|810.8|810.2|3
1638942300000|2021-12-08 05:45:00|810.7|810.1|810.6|810|810.8|810.2|810.6|810|9
1638942600000|2021-12-08 05:50:00|810.5|809.9|810.5|809.9|810.6|810|810.3|809.7|3
1638942900000|2021-12-08 05:55:00|810.6|810|810.5|809.9|810.6|810|810.3|809.7|5
1638943200000|2021-12-08 06:00:00|810.3|809.7|810.1|809.5|810.8|810.2|810.1|809.5|26
1638943500000|2021-12-08 06:05:00|810|809.4|809.7|809.1|810|809.4|809.7|809.1|12
1638943800000|2021-12-08 06:10:00|809.6|809|810.7|810.1|810.7|810.1|809.6|809|115
1638944100000|2021-12-08 06:15:00|810.6|810|811.2|810.6|811.6|811|810.6|810|45
1638944400000|2021-12-08 06:20:00|811.6|811|811.8|811.2|811.8|811.2|810.7|810.1|42
1638944700000|2021-12-08 06:25:00|811.6|811|811.8|811.2|811.8|811.2|811.6|811|10
1638945000000|2021-12-08 06:30:00|811.3|810.7|811.7|811.1|811.7|811.1|811.2|810.6|24
1638945300000|2021-12-08 06:35:00|811.6|811|811.6|811|811.7|811.1|811.2|810.6|11
1638945600000|2021-12-08 06:40:00|811.3|810.7|811.4|810.8|811.7|811.1|811.3|810.7|3
1638945900000|2021-12-08 06:45:00|811.5|810.9|811.5|810.9|811.6|811|811.3|810.7|18
1638946200000|2021-12-08 06:50:00|811.3|810.7|810.7|810.1|813.1|812.5|810.7|810.1|107
1638946500000|2021-12-08 06:55:00|810.5|809.9|810.8|810.2|810.9|810.3|810.4|809.8|23
1638946800000|2021-12-08 07:00:00|810.9|810.3|810.8|810.2|811.1|810.5|810.7|810.1|8
1638947100000|2021-12-08 07:05:00|811|810.4|810.2|809.6|811.2|810.6|810.2|809.6|18
1638947400000|2021-12-08 07:10:00|810.3|809.7|810.7|810.1|810.7|810.1|810.1|809.5|9
1638947700000|2021-12-08 07:15:00|810.8|810.2|810.7|810.1|811|810.4|810.6|810|12
1638948000000|2021-12-08 07:20:00|810.6|810|810.7|810.1|810.7|810.1|810.6|810|1
1638948300000|2021-12-08 07:25:00|810.9|810.3|811.2|810.6|811.3|810.7|810.7|810.1|20
1638948600000|2021-12-08 07:30:00|811.1|810.5|810.9|810.3|811.4|810.8|810.9|810.3|13
1638948900000|2021-12-08 07:35:00|810.8|810.2|810.6|810|810.8|810.2|810.3|809.7|13
1638949200000|2021-12-08 07:40:00|810.7|810.1|810.6|810|810.8|810.2|810.6|810|4
1638949500000|2021-12-08 07:45:00|810.3|809.7|810.3|809.7|810.8|810.2|810.3|809.7|18
1638949800000|2021-12-08 07:50:00|810.1|809.5|810.3|809.7|810.5|809.9|810.1|809.5|59
1638950100000|2021-12-08 07:55:00|810.2|809.6|809.6|809|810.5|809.9|809.6|809|84
1638950400000|2021-12-08 08:00:00|809.7|809.1|809.9|809.3|810.1|809.5|809.7|809.1|7
1638950700000|2021-12-08 08:05:00|810.1|809.5|810.8|810.2|811.2|810.6|810.1|809.5|21
1638951000000|2021-12-08 08:10:00|810.9|810.3|810.7|810.1|810.9|810.3|810.6|810|4
1638951300000|2021-12-08 08:15:00|810.6|810|811.1|810.5|811.2|810.6|810.3|809.7|16
1638951600000|2021-12-08 08:20:00|811.8|811.2|811.2|810.6|811.8|811.2|811.2|810.6|21
1638951900000|2021-12-08 08:25:00|811.3|810.7|811.6|811|811.8|811.2|810.9|810.3|22
1638952200000|2021-12-08 08:30:00|811.5|810.9|810.8|810.2|811.6|811|810.8|810.2|12
1638952500000|2021-12-08 08:35:00|810.9|810.3|810.6|810|810.9|810.3|810.5|809.9|10
1638952800000|2021-12-08 08:40:00|810.5|809.9|810.4|809.8|810.6|810|810.3|809.7|2
1638953100000|2021-12-08 08:45:00|810.5|809.9|810.7|810.1|810.9|810.3|810.5|809.9|2
1638953400000|2021-12-08 08:50:00|811.3|810.7|810.8|810.2|811.3|810.7|810.8|810.2|18
1638953700000|2021-12-08 08:55:00|810.9|810.3|810.8|810.2|811.4|810.8|810.7|810.1|12
1638954000000|2021-12-08 09:00:00|810.7|810.1|811.8|811.2|811.8|811.2|810.7|810.1|10
1638954300000|2021-12-08 09:05:00|811.5|810.9|811.6|811|812.1|811.5|811.2|810.6|31
1638954600000|2021-12-08 09:10:00|812.1|811.5|811.8|811.2|812.1|811.5|811.6|811|20
1638954900000|2021-12-08 09:15:00|811.7|811.1|810.3|809.7|811.8|811.2|810.3|809.7|23
1638955200000|2021-12-08 09:20:00|810.6|810|810.6|810|810.6|810|810.3|809.7|5
1638955500000|2021-12-08 09:25:00|810.4|809.8|809.6|809|810.4|809.8|809.4|808.8|92
1638955800000|2021-12-08 09:30:00|809.4|808.8|809.3|808.7|809.4|808.8|809.1|808.5|18
1638956100000|2021-12-08 09:35:00|809.4|808.8|809.8|809.2|809.8|809.2|809.2|808.6|9
1638956400000|2021-12-08 09:40:00|809.7|809.1|808.3|807.7|809.7|809.1|808.3|807.7|40
1638956700000|2021-12-08 09:45:00|808.6|808|808.3|807.7|808.6|808|808.1|807.5|27
1638957000000|2021-12-08 09:50:00|808.2|807.6|808.1|807.5|808.3|807.7|807.6|807|45
1638957300000|2021-12-08 09:55:00|807.9|807.3|807.7|807.1|808.1|807.5|806.9|806.3|46
1638957600000|2021-12-08 10:00:00|807.6|807|805.8|805.2|807.7|807.1|805.8|805.2|57
1638957900000|2021-12-08 10:05:00|806.3|805.7|805.4|804.8|806.6|806|804.6|804|180
1638958200000|2021-12-08 10:10:00|805.5|804.9|805.8|805.2|805.8|805.2|805.3|804.7|18
1638958500000|2021-12-08 10:15:00|805.6|805|805.1|804.5|805.6|805|804.6|804|61
1638958800000|2021-12-08 10:20:00|805.2|804.6|805.4|804.8|805.6|805|804.8|804.2|45
1638959100000|2021-12-08 10:25:00|805.2|804.6|804.9|804.3|805.2|804.6|804.6|804|41
1638959400000|2021-12-08 10:30:00|804.8|804.2|803.3|802.7|804.8|804.2|803.2|802.6|103
1638959700000|2021-12-08 10:35:00|803.6|803|803.3|802.7|803.6|803|803.1|802.5|64
1638960000000|2021-12-08 10:40:00|803.4|802.8|802.4|801.8|803.6|803|802.3|801.7|88
1638960300000|2021-12-08 10:45:00|802.3|801.7|803.3|802.7|803.3|802.7|802.1|801.5|97
1638960600000|2021-12-08 10:50:00|803.2|802.6|804.1|803.5|804.1|803.5|802.1|801.5|270
1638960900000|2021-12-08 10:55:00|803.6|803|804.1|803.5|804.4|803.8|803.5|802.9|126
1638961200000|2021-12-08 11:00:00|803.7|803.1|802.1|801.5|803.7|803.1|802.1|801.5|57
1638961500000|2021-12-08 11:05:00|802|801.4|802.3|801.7|802.3|801.7|801.8|801.2|23
1638961800000|2021-12-08 11:10:00|802.2|801.6|802.3|801.7|802.6|802|802.2|801.6|46
1638962100000|2021-12-08 11:15:00|803.1|802.5|802.3|801.7|803.2|802.6|802.3|801.7|22
1638962400000|2021-12-08 11:20:00|802.6|802|802.6|802|802.8|802.2|802.3|801.7|11
1638962700000|2021-12-08 11:25:00|802.5|801.9|802.1|801.5|802.5|801.9|801.8|801.2|24
1638963000000|2021-12-08 11:30:00|802|801.4|801.8|801.2|802.1|801.5|801.7|801.1|25
1638963300000|2021-12-08 11:35:00|801.7|801.1|801.7|801.1|801.8|801.2|801.1|800.5|44
1638963600000|2021-12-08 11:40:00|801.6|801|802.1|801.5|802.4|801.8|801.1|800.5|46
1638963900000|2021-12-08 11:45:00|802.2|801.6|802.3|801.7|802.8|802.2|802.1|801.5|36
1638964200000|2021-12-08 11:50:00|802.4|801.8|803.2|802.6|803.3|802.7|802.2|801.6|60
1638964500000|2021-12-08 11:55:00|803.3|802.7|802.8|802.2|803.8|803.2|802.8|802.2|32
1638964800000|2021-12-08 12:00:00|803.1|802.5|803|802.4|803.8|803.2|802.6|802|40
1638965100000|2021-12-08 12:05:00|802.9|802.3|802.1|801.5|803.3|802.7|802.1|801.5|42
1638965400000|2021-12-08 12:10:00|802.3|801.7|802.6|802|802.6|802|802.1|801.5|62
1638965700000|2021-12-08 12:15:00|802.7|802.1|802.8|802.2|803.2|802.6|802.5|801.9|54
1638966000000|2021-12-08 12:20:00|802.7|802.1|802.8|802.2|802.8|802.2|802.2|801.6|22
1638966300000|2021-12-08 12:25:00|802.6|802|803|802.4|803.3|802.7|802.6|802|10
1638966600000|2021-12-08 12:30:00|802.9|802.3|803.1|802.5|803.3|802.7|802.8|802.2|36
1638966900000|2021-12-08 12:35:00|802.9|802.3|803.2|802.6|803.3|802.7|802.8|802.2|11
1638967200000|2021-12-08 12:40:00|803.4|802.8|803.9|803.3|804.2|803.6|803.4|802.8|37
1638967500000|2021-12-08 12:45:00|804.1|803.5|804.2|803.6|804.6|804|803.7|803.1|22
1638967800000|2021-12-08 12:50:00|804.1|803.5|803.6|803|804.4|803.8|803.6|803|47
1638968100000|2021-12-08 12:55:00|803.7|803.1|803.2|802.6|803.8|803.2|803.1|802.5|39
1638968400000|2021-12-08 13:00:00|803.3|802.7|803.3|802.7|803.5|802.9|802.6|802|52
1638968700000|2021-12-08 13:05:00|803.1|802.5|803.1|802.5|803.2|802.6|802.6|802|105
1638969000000|2021-12-08 13:10:00|803.3|802.7|804.2|803.6|804.2|803.6|803.2|802.6|110
1638969300000|2021-12-08 13:15:00|804.1|803.5|804.7|804.1|804.8|804.2|804.1|803.5|52
1638969600000|2021-12-08 13:20:00|804.3|803.7|804.1|803.5|804.4|803.8|803.7|803.1|11
1638969900000|2021-12-08 13:25:00|803.8|803.2|803.2|802.6|804.1|803.5|803.1|802.5|62
1638970200000|2021-12-08 13:30:00|803.1|802.5|801.8|801.2|803.1|802.5|801.5|800.9|110
1638970500000|2021-12-08 13:35:00|801.6|801|802.8|802.2|802.8|802.2|801.4|800.8|91
1638970800000|2021-12-08 13:40:00|802.9|802.3|802.9|802.3|803.1|802.5|802.8|802.2|74
1638973800000|2021-12-08 14:30:00|801.8|801.2|801.6|801|802.9|802.3|799.2|798.6|940
1638974100000|2021-12-08 14:35:00|801.8|801.2|801.8|801.2|803.5|802.9|800.6|800|575
1638974400000|2021-12-08 14:40:00|801.7|801.1|799.8|799.2|802|801.4|799.8|799.2|398
1638974700000|2021-12-08 14:45:00|799.6|799|798.3|797.7|800.1|799.5|798.1|797.5|656
1638975000000|2021-12-08 14:50:00|798.4|797.8|798.7|798.1|799.1|798.5|797.3|796.7|327
1638975300000|2021-12-08 14:55:00|798.6|798|796.7|796.1|799.6|799|796.6|796|483
1638975600000|2021-12-08 15:00:00|796.6|796|797.1|796.5|798.5|797.9|796.6|796|463
1638975900000|2021-12-08 15:05:00|797|796.4|797.8|797.2|797.9|797.3|796.4|795.8|442
1638976200000|2021-12-08 15:10:00|797.7|797.1|797.8|797.2|798|797.4|795.9|795.3|498
1638976500000|2021-12-08 15:15:00|797.7|797.1|798.3|797.7|798.8|798.2|797.3|796.7|284
1638976800000|2021-12-08 15:20:00|798.1|797.5|799.1|798.5|799.6|799|798.1|797.5|521
1638977100000|2021-12-08 15:25:00|799|798.4|800.1|799.5|800.6|800|799|798.4|568
1638977400000|2021-12-08 15:30:00|799.9|799.3|800.9|800.3|801.6|801|799.6|799|352
1638977700000|2021-12-08 15:35:00|800.8|800.2|799.6|799|801.8|801.2|799.1|798.5|390
1638978000000|2021-12-08 15:40:00|799.8|799.2|799.3|798.7|799.8|799.2|798.3|797.7|234
1638978300000|2021-12-08 15:45:00|799.6|799|799.3|798.7|799.8|799.2|798.8|798.2|225
1638978600000|2021-12-08 15:50:00|799.1|798.5|798.1|797.5|799.3|798.7|797.6|797|212
1638978900000|2021-12-08 15:55:00|798.3|797.7|798.2|797.6|798.8|798.2|797.9|797.3|220
1638979200000|2021-12-08 16:00:00|798.3|797.7|798.6|798|799.1|798.5|798.3|797.7|304
1638979500000|2021-12-08 16:05:00|798.8|798.2|797.7|797.1|798.8|798.2|797.6|797|161
1638979800000|2021-12-08 16:10:00|797.8|797.2|798.1|797.5|799.1|798.5|797.8|797.2|108
1638980100000|2021-12-08 16:15:00|798|797.4|799.3|798.7|799.3|798.7|797.2|796.6|168
1638980400000|2021-12-08 16:20:00|799.1|798.5|797.6|797|799.1|798.5|797.6|797|96
1638980700000|2021-12-08 16:25:00|797.8|797.2|798.3|797.7|798.8|798.2|797.6|797|105
1638981000000|2021-12-08 16:30:00|798.6|798|798.3|797.7|798.6|798|797.6|797|111
1638981300000|2021-12-08 16:35:00|798.2|797.6|798.6|798|798.8|798.2|798.1|797.5|115
1638981600000|2021-12-08 16:40:00|798.4|797.8|795.6|795|798.5|797.9|795.3|794.7|208
1638981900000|2021-12-08 16:45:00|795.5|794.9|795.1|794.5|795.7|795.1|794.6|794|379
1638982200000|2021-12-08 16:50:00|795|794.4|795.6|795|796.1|795.5|794.9|794.3|313
1638982500000|2021-12-08 16:55:00|796|795.4|795.9|795.3|796.4|795.8|795.6|795|185
1638982800000|2021-12-08 17:00:00|796|795.4|795|794.4|796.1|795.5|794.9|794.3|254
1638983100000|2021-12-08 17:05:00|794.9|794.3|794.9|794.3|795.4|794.8|794.6|794|114
1638983400000|2021-12-08 17:10:00|795.1|794.5|794.9|794.3|795.4|794.8|794.7|794.1|152
1638983700000|2021-12-08 17:15:00|794.1|793.5|794.1|793.5|795.1|794.5|793.6|793|369
1638984000000|2021-12-08 17:20:00|794.3|793.7|794.5|793.9|794.5|793.9|793.9|793.3|150
1638984300000|2021-12-08 17:25:00|794.6|794|796.9|796.3|797|796.4|794.5|793.9|320
1638984600000|2021-12-08 17:30:00|796.6|796|795.6|795|796.6|796|795.4|794.8|366
1638984900000|2021-12-08 17:35:00|795.9|795.3|794.9|794.3|795.9|795.3|794.9|794.3|177
1638985200000|2021-12-08 17:40:00|794.6|794|794.6|794|794.9|794.3|794.6|794|66
1638985500000|2021-12-08 17:45:00|794.4|793.8|794.1|793.5|794.4|793.8|794.1|793.5|208
1638985800000|2021-12-08 17:50:00|794.4|793.8|793.4|792.8|794.4|793.8|793.4|792.8|182
1638986100000|2021-12-08 17:55:00|793.6|793|793.4|792.8|793.6|793|793.1|792.5|174
1638986400000|2021-12-08 18:00:00|793.8|793.2|793.6|793|794.4|793.8|793.5|792.9|217
1638986700000|2021-12-08 18:05:00|793.4|792.8|792.4|791.8|793.6|793|792.4|791.8|230
1638987000000|2021-12-08 18:10:00|792.6|792|792.1|791.5|792.8|792.2|792.1|791.5|72
1638987300000|2021-12-08 18:15:00|792.4|791.8|792.4|791.8|792.8|792.2|792.1|791.5|224
1638987600000|2021-12-08 18:20:00|792.1|791.5|791.9|791.3|792.4|791.8|791.6|791|244
1638987900000|2021-12-08 18:25:00|792.1|791.5|793|792.4|793.3|792.7|792|791.4|238
1638988200000|2021-12-08 18:30:00|792.9|792.3|793.1|792.5|793.9|793.3|792.9|792.3|216
1638988500000|2021-12-08 18:35:00|792.9|792.3|792.4|791.8|793.1|792.5|792.1|791.5|208
1638988800000|2021-12-08 18:40:00|792.3|791.7|792.4|791.8|792.4|791.8|792.1|791.5|225
1638989100000|2021-12-08 18:45:00|792.6|792|792.7|792.1|792.9|792.3|792.6|792|115
1638989400000|2021-12-08 18:50:00|792.9|792.3|793.1|792.5|794.1|793.5|792.9|792.3|468
1638989700000|2021-12-08 18:55:00|793.4|792.8|793.1|792.5|793.4|792.8|792.6|792|127
1638990000000|2021-12-08 19:00:00|793.4|792.8|793.1|792.5|793.4|792.8|792.4|791.8|358
1638990300000|2021-12-08 19:05:00|793.4|792.8|793.8|793.2|793.8|793.2|792.9|792.3|568
1638990600000|2021-12-08 19:10:00|794.3|793.7|795.8|795.2|795.8|795.2|793.6|793|1752
1638990900000|2021-12-08 19:15:00|795.7|795.1|795.9|795.3|796.2|795.6|794.8|794.2|598
1639011600000|2021-12-09 01:00:00|796.6|796|794.5|793.9|796.6|796|794.5|793.9|290
1639011900000|2021-12-09 01:05:00|794.6|794|795|794.4|795.6|795|794.5|793.9|47
1639012200000|2021-12-09 01:10:00|795.1|794.5|794.6|794|795.1|794.5|794.6|794|28
1639012500000|2021-12-09 01:15:00|794.4|793.8|793.9|793.3|794.4|793.8|793.9|793.3|60
1639012800000|2021-12-09 01:20:00|794.1|793.5|793.6|793|794.4|793.8|793.6|793|46
1639013100000|2021-12-09 01:25:00|793.7|793.1|793.5|792.9|793.9|793.3|793.5|792.9|79
1639013400000|2021-12-09 01:30:00|793.4|792.8|793.7|793.1|793.7|793.1|793.4|792.8|26
1639013700000|2021-12-09 01:35:00|793.6|793|793.8|793.2|793.9|793.3|793.6|793|10
1639014000000|2021-12-09 01:40:00|793.7|793.1|793.9|793.3|793.9|793.3|793.6|793|3
1639014300000|2021-12-09 01:45:00|794.1|793.5|794.1|793.5|794.1|793.5|793.9|793.3|35
1639014600000|2021-12-09 01:50:00|794.2|793.6|794.2|793.6|794.2|793.6|794.1|793.5|2
1639014900000|2021-12-09 01:55:00|794.4|793.8|794.6|794|794.6|794|794.3|793.7|12
1639015200000|2021-12-09 02:00:00|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|9
1639015500000|2021-12-09 02:05:00|794.6|794|794.1|793.5|794.6|794|794.1|793.5|8
1639015800000|2021-12-09 02:10:00|794.2|793.6|793.6|793|794.2|793.6|793.6|793|23
1639016100000|2021-12-09 02:15:00|793.4|792.8|793.5|792.9|793.6|793|793.4|792.8|11
1639016400000|2021-12-09 02:20:00|793.4|792.8|793.1|792.5|793.4|792.8|793.1|792.5|19
1639016700000|2021-12-09 02:25:00|793.2|792.6|793.4|792.8|793.5|792.9|793.2|792.6|20
1639017000000|2021-12-09 02:30:00|793.5|792.9|793.5|792.9|793.5|792.9|793.3|792.7|6
1639017300000|2021-12-09 02:35:00|793.4|792.8|793.5|792.9|793.5|792.9|793.2|792.6|7
1639017600000|2021-12-09 02:40:00|793.6|793|793.8|793.2|793.9|793.3|793.4|792.8|8
1639017900000|2021-12-09 02:45:00|793.9|793.3|793.8|793.2|793.9|793.3|793.6|793|2
1639018200000|2021-12-09 02:50:00|793.7|793.1|793.5|792.9|793.7|793.1|793.1|792.5|34
1639018500000|2021-12-09 02:55:00|793.6|793|793.5|792.9|793.6|793|793.4|792.8|11
1639018800000|2021-12-09 03:00:00|793.4|792.8|793.2|792.6|793.5|792.9|793.1|792.5|3
1639019100000|2021-12-09 03:05:00|793.3|792.7|793.3|792.7|793.5|792.9|793.3|792.7|1
1639019400000|2021-12-09 03:10:00|793.2|792.6|793.3|792.7|793.3|792.7|792.9|792.3|11
1639019700000|2021-12-09 03:15:00|793.2|792.6|792.6|792|793.4|792.8|792.5|791.9|53
1639020000000|2021-12-09 03:20:00|792.9|792.3|792.7|792.1|792.9|792.3|792.6|792|6
1639020300000|2021-12-09 03:25:00|792.9|792.3|792.9|792.3|792.9|792.3|792.6|792|8
1639020600000|2021-12-09 03:30:00|792.6|792|792.6|792|792.7|792.1|792.6|792|7
1639020900000|2021-12-09 03:35:00|792.4|791.8|791.9|791.3|792.5|791.9|791.6|791|30
1639021200000|2021-12-09 03:40:00|791.8|791.2|791.9|791.3|792.2|791.6|791.6|791|24
1639021500000|2021-12-09 03:45:00|791.7|791.1|792|791.4|792|791.4|791.6|791|8
1639021800000|2021-12-09 03:50:00|791.9|791.3|792|791.4|792|791.4|791.9|791.3|2
1639022100000|2021-12-09 03:55:00|791.9|791.3|792|791.4|792|791.4|791.7|791.1|10
1639022400000|2021-12-09 04:00:00|791.9|791.3|791.8|791.2|792.1|791.5|791.7|791.1|25
1639022700000|2021-12-09 04:05:00|791.6|791|791.7|791.1|791.9|791.3|791.6|791|7
1639023000000|2021-12-09 04:10:00|791.4|790.8|791.7|791.1|791.7|791.1|791.4|790.8|28
1639023300000|2021-12-09 04:15:00|791.6|791|791.5|790.9|791.6|791|791.5|790.9|22
1639023600000|2021-12-09 04:20:00|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|23
1639023900000|2021-12-09 04:25:00|791.5|790.9|791.7|791.1|791.7|791.1|791.4|790.8|5
1639024200000|2021-12-09 04:30:00|791.6|791|791.9|791.3|791.9|791.3|791.6|791|16
1639024500000|2021-12-09 04:35:00|791.8|791.2|791.8|791.2|791.9|791.3|791.6|791|4
1639024800000|2021-12-09 04:40:00|791.7|791.1|791.7|791.1|791.7|791.1|791.6|791|5
1639025100000|2021-12-09 04:45:00|791.9|791.3|791.7|791.1|791.9|791.3|791.6|791|9
1639025400000|2021-12-09 04:50:00|791.6|791|791.4|790.8|791.6|791|791.4|790.8|13
1639025700000|2021-12-09 04:55:00|791.6|791|791.9|791.3|791.9|791.3|791.6|791|18
1639026000000|2021-12-09 05:00:00|791.7|791.1|791.9|791.3|791.9|791.3|791.6|791|15
1639026300000|2021-12-09 05:05:00|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|16
1639026600000|2021-12-09 05:10:00|791.6|791|791.9|791.3|791.9|791.3|791.6|791|7
1639026900000|2021-12-09 05:15:00|791.7|791.1|791.7|791.1|791.9|791.3|791.6|791|6
1639027200000|2021-12-09 05:20:00|||||||||5
1639027500000|2021-12-09 05:25:00|791.6|791|791.6|791|791.7|791.1|791.4|790.8|7
1639027800000|2021-12-09 05:30:00|791.8|791.2|791.5|790.9|791.8|791.2|791.4|790.8|13
1639028100000|2021-12-09 05:35:00|791.4|790.8|789.7|789.1|791.4|790.8|789.5|788.9|86
1639028400000|2021-12-09 05:40:00|789.5|788.9|789.7|789.1|789.9|789.3|789.1|788.5|58
1639028700000|2021-12-09 05:45:00|789.2|788.6|789.7|789.1|789.7|789.1|789.2|788.6|53
1639029000000|2021-12-09 05:50:00|789.6|789|789.6|789|789.9|789.3|789.1|788.5|45
1639029300000|2021-12-09 05:55:00|789.8|789.2|789.7|789.1|790|789.4|789.6|789|38
1639029600000|2021-12-09 06:00:00|789.5|788.9|789.5|788.9|789.7|789.1|789.4|788.8|18
1639029900000|2021-12-09 06:05:00|789.2|788.6|789.7|789.1|790.3|789.7|789.2|788.6|98
1639030200000|2021-12-09 06:10:00|789.6|789|789.4|788.8|789.6|789|789.3|788.7|4
1639030500000|2021-12-09 06:15:00|790|789.4|790.1|789.5|790.2|789.6|789.7|789.1|48
1639030800000|2021-12-09 06:20:00|790.4|789.8|790.9|790.3|790.9|790.3|790.3|789.7|19
1639031100000|2021-12-09 06:25:00|790.8|790.2|790.8|790.2|791.1|790.5|790.7|790.1|37
1639031400000|2021-12-09 06:30:00|791|790.4|790.8|790.2|791.1|790.5|790.8|790.2|15
1639031700000|2021-12-09 06:35:00|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|5
1639032000000|2021-12-09 06:40:00|790.8|790.2|790.8|790.2|790.9|790.3|790.7|790.1|21
1639032300000|2021-12-09 06:45:00|790.7|790.1|790.7|790.1|790.9|790.3|790.7|790.1|4
1639032600000|2021-12-09 06:50:00|790.8|790.2|790.6|790|790.8|790.2|790.6|790|18
1639032900000|2021-12-09 06:55:00|790.8|790.2|790.6|790|790.8|790.2|790.6|790|8
1639033200000|2021-12-09 07:00:00|790.5|789.9|790.2|789.6|790.8|790.2|790|789.4|44
1639033500000|2021-12-09 07:05:00|790.1|789.5|788.5|787.9|790.2|789.6|788.3|787.7|113
1639033800000|2021-12-09 07:10:00|788.6|788|788.7|788.1|788.9|788.3|788.2|787.6|121
1639034100000|2021-12-09 07:15:00|788.6|788|788.5|787.9|788.6|788|788.2|787.6|23
1639034400000|2021-12-09 07:20:00|788.8|788.2|788.9|788.3|788.9|788.3|788.7|788.1|13
1639034700000|2021-12-09 07:25:00|788.7|788.1|788.7|788.1|788.9|788.3|788.4|787.8|27
1639035000000|2021-12-09 07:30:00|788.4|787.8|787.5|786.9|788.4|787.8|787.3|786.7|95
1639035300000|2021-12-09 07:35:00|787.3|786.7|788.4|787.8|788.9|788.3|787.2|786.6|67
1639035600000|2021-12-09 07:40:00|788.5|787.9|788.3|787.7|788.6|788|787.9|787.3|35
1639035900000|2021-12-09 07:45:00|788.4|787.8|788.7|788.1|788.8|788.2|788|787.4|39
1639036200000|2021-12-09 07:50:00|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|46
1639036500000|2021-12-09 07:55:00|788.6|788|787.7|787.1|788.9|788.3|787.7|787.1|235
1639036800000|2021-12-09 08:00:00|787.8|787.2|787.2|786.6|787.9|787.3|786.9|786.3|98
1639037100000|2021-12-09 08:05:00|786.9|786.3|786.3|785.7|787.1|786.5|786.1|785.5|68
1639037400000|2021-12-09 08:10:00|786.4|785.8|787.3|786.7|787.4|786.8|786.2|785.6|36
1639037700000|2021-12-09 08:15:00|787.2|786.6|785.6|785|787.8|787.2|785.5|784.9|113
1639038000000|2021-12-09 08:20:00|785.7|785.1|785.9|785.3|785.9|785.3|785.1|784.5|121
1639038300000|2021-12-09 08:25:00|785.8|785.2|785.5|784.9|785.9|785.3|785.5|784.9|37
1639038600000|2021-12-09 08:30:00|785.7|785.1|785.4|784.8|786|785.4|785.4|784.8|50
1639038900000|2021-12-09 08:35:00|785.2|784.6|785.2|784.6|785.7|785.1|784.4|783.8|259
1639039200000|2021-12-09 08:40:00|785|784.4|786.4|785.8|786.5|785.9|785|784.4|61
1639039500000|2021-12-09 08:45:00|786.3|785.7|786.3|785.7|787.2|786.6|786.1|785.5|44
1639039800000|2021-12-09 08:50:00|786.2|785.6|786.1|785.5|786.3|785.7|785.5|784.9|48
1639040100000|2021-12-09 08:55:00|786|785.4|785.7|785.1|786.3|785.7|785.3|784.7|64
1639040400000|2021-12-09 09:00:00|785.8|785.2|785.4|784.8|786.2|785.6|784.8|784.2|111
1639040700000|2021-12-09 09:05:00|785.3|784.7|786|785.4|786|785.4|785.2|784.6|42
1639041000000|2021-12-09 09:10:00|785.9|785.3|785.9|785.3|786.6|786|785.9|785.3|43
1639041300000|2021-12-09 09:15:00|785.8|785.2|785.6|785|785.9|785.3|784.1|783.5|83
1639041600000|2021-12-09 09:20:00|785.8|785.2|785.9|785.3|785.9|785.3|784.7|784.1|47
1639041900000|2021-12-09 09:25:00|785.7|785.1|785.9|785.3|786.2|785.6|785.7|785.1|31
1639042200000|2021-12-09 09:30:00|785.8|785.2|784.4|783.8|785.9|785.3|784.4|783.8|70
1639042500000|2021-12-09 09:35:00|||||||||48
1639042800000|2021-12-09 09:40:00|784.5|783.9|784.3|783.7|784.5|783.9|784|783.4|64
1639043100000|2021-12-09 09:45:00|784.2|783.6|781.9|781.3|784.4|783.8|780.9|780.3|367
1639043400000|2021-12-09 09:50:00|781.7|781.1|782.4|781.8|782.5|781.9|780.7|780.1|517
1639043700000|2021-12-09 09:55:00|782.2|781.6|782.2|781.6|782.5|781.9|781.9|781.3|59
1639044000000|2021-12-09 10:00:00|782.3|781.7|781.7|781.1|782.3|781.7|781.7|781.1|57
1639044300000|2021-12-09 10:05:00|781.6|781|781|780.4|782.4|781.8|780.7|780.1|166
1639044600000|2021-12-09 10:10:00|781.2|780.6|780.7|780.1|781.7|781.1|780.4|779.8|126
1639044900000|2021-12-09 10:15:00|780.8|780.2|780.4|779.8|780.9|780.3|779.9|779.3|160
1639045200000|2021-12-09 10:20:00|780.5|779.9|780.9|780.3|781.2|780.6|779.9|779.3|100
1639045500000|2021-12-09 10:25:00|781.4|780.8|781.7|781.1|781.9|781.3|781.3|780.7|32
1639045800000|2021-12-09 10:30:00|781.6|781|781.7|781.1|781.7|781.1|781.4|780.8|7
1639046100000|2021-12-09 10:35:00|781.5|780.9|782.2|781.6|782.4|781.8|781.5|780.9|42
1639046400000|2021-12-09 10:40:00|782.3|781.7|782.4|781.8|782.4|781.8|782.2|781.6|33
1639046700000|2021-12-09 10:45:00|782.5|781.9|783|782.4|783|782.4|782.4|781.8|51
1639047000000|2021-12-09 10:50:00|783.1|782.5|784.1|783.5|784.2|783.6|783|782.4|71
1639047300000|2021-12-09 10:55:00|784.2|783.6|783.7|783.1|784.2|783.6|783.1|782.5|48
1639047600000|2021-12-09 11:00:00|783.8|783.2|783.9|783.3|784.4|783.8|783.8|783.2|37
1639047900000|2021-12-09 11:05:00|784|783.4|783.8|783.2|784.1|783.5|783.7|783.1|18
1639048200000|2021-12-09 11:10:00|783.7|783.1|783.9|783.3|784.2|783.6|783.7|783.1|62
1639048500000|2021-12-09 11:15:00|783.7|783.1|783.9|783.3|784.1|783.5|783.5|782.9|19
1639048800000|2021-12-09 11:20:00|783.8|783.2|784.4|783.8|784.4|783.8|783.8|783.2|28
1639049100000|2021-12-09 11:25:00|784.5|783.9|785.7|785.1|785.7|785.1|784.4|783.8|24
1639049400000|2021-12-09 11:30:00|785.9|785.3|786.2|785.6|786.6|786|785.7|785.1|166
1639049700000|2021-12-09 11:35:00|786.1|785.5|785.9|785.3|786.4|785.8|785.9|785.3|35
1639050000000|2021-12-09 11:40:00|786|785.4|785.7|785.1|786.4|785.8|785.7|785.1|38
1639050300000|2021-12-09 11:45:00|785.3|784.7|785.1|784.5|785.8|785.2|785.1|784.5|30
1639050600000|2021-12-09 11:50:00|784.7|784.1|784.7|784.1|784.9|784.3|784.2|783.6|36
1639050900000|2021-12-09 11:55:00|784.8|784.2|784.8|784.2|785.4|784.8|784.7|784.1|68
1639051200000|2021-12-09 12:00:00|784.9|784.3|785.1|784.5|785.2|784.6|784.4|783.8|30
1639051500000|2021-12-09 12:05:00|785.2|784.6|784.8|784.2|785.2|784.6|784.7|784.1|20
1639051800000|2021-12-09 12:10:00|784.9|784.3|784.8|784.2|784.9|784.3|784.7|784.1|9
1639052100000|2021-12-09 12:15:00|784.7|784.1|784.3|783.7|784.7|784.1|784.2|783.6|19
1639052400000|2021-12-09 12:20:00|784.2|783.6|783.7|783.1|784.4|783.8|782.8|782.2|85
1639052700000|2021-12-09 12:25:00|783.6|783|782.8|782.2|783.6|783|782.8|782.2|26
1639053000000|2021-12-09 12:30:00|782.9|782.3|783.3|782.7|783.6|783|782.8|782.2|47
1639053300000|2021-12-09 12:35:00|783.1|782.5|783.6|783|783.6|783|782.9|782.3|45
1639053600000|2021-12-09 12:40:00|783.5|782.9|784|783.4|784.4|783.8|783.4|782.8|35
1639053900000|2021-12-09 12:45:00|783.9|783.3|783.5|782.9|783.9|783.3|783.4|782.8|28
1639054200000|2021-12-09 12:50:00|783.4|782.8|782.9|782.3|783.6|783|782.9|782.3|12
1639054500000|2021-12-09 12:55:00|783.1|782.5|782.4|781.8|783.2|782.6|782.4|781.8|50
1639054800000|2021-12-09 13:00:00|782.3|781.7|782.4|781.8|782.4|781.8|781.9|781.3|75
1639055100000|2021-12-09 13:05:00|782.7|782.1|782.5|781.9|782.7|782.1|782.1|781.5|63
1639055400000|2021-12-09 13:10:00|782.3|781.7|782.4|781.8|782.6|782|782.2|781.6|36
1639055700000|2021-12-09 13:15:00|782.3|781.7|781.9|781.3|782.4|781.8|781.6|781|81
1639056000000|2021-12-09 13:20:00|782|781.4|782.3|781.7|783.1|782.5|781.6|781|146
1639056300000|2021-12-09 13:25:00|782.1|781.5|781.7|781.1|782.3|781.7|781.7|781.1|97
1639056600000|2021-12-09 13:30:00|781.8|781.2|782.1|781.5|782.1|781.5|781.6|781|130
1639056900000|2021-12-09 13:35:00|781.9|781.3|782.1|781.5|782.4|781.8|781.9|781.3|78
1639057200000|2021-12-09 13:40:00|782|781.4|782|781.4|782.3|781.7|781.7|781.1|62
1639060200000|2021-12-09 14:30:00|781.1|780.5|783.1|782.5|783.1|782.5|779.8|779.2|1523
1639060500000|2021-12-09 14:35:00|783.4|782.8|784.6|784|784.6|784|781.6|781|854
1639060800000|2021-12-09 14:40:00|784.5|783.9|787.2|786.6|787.2|786.6|782.6|782|1178
1639061100000|2021-12-09 14:45:00|787.1|786.5|786.3|785.7|787.2|786.6|785.6|785|597
1639061400000|2021-12-09 14:50:00|786.4|785.8|786.3|785.7|786.8|786.2|785.3|784.7|392
1639061700000|2021-12-09 14:55:00|786.1|785.5|785.6|785|786.3|785.7|785.1|784.5|399
1639062000000|2021-12-09 15:00:00|785.5|784.9|784.2|783.6|787.1|786.5|784.1|783.5|430
1639062300000|2021-12-09 15:05:00|784.3|783.7|783.6|783|784.3|783.7|783.3|782.7|225
1639062600000|2021-12-09 15:10:00|783.8|783.2|782.4|781.8|783.9|783.3|781.6|781|491
1639062900000|2021-12-09 15:15:00|782.1|781.5|783.6|783|784.1|783.5|782.1|781.5|382
1639063200000|2021-12-09 15:20:00|783.4|782.8|783.2|782.6|783.8|783.2|782.1|781.5|256
1639063500000|2021-12-09 15:25:00|783.3|782.7|783.1|782.5|783.3|782.7|781.8|781.2|375
1639063800000|2021-12-09 15:30:00|783.3|782.7|783.8|783.2|783.8|783.2|782.6|782|301
1639064100000|2021-12-09 15:35:00|783.6|783|781.2|780.6|783.8|783.2|781.1|780.5|418
1639064400000|2021-12-09 15:40:00|781.1|780.5|781.1|780.5|781.8|781.2|781.1|780.5|195
1639064700000|2021-12-09 15:45:00|781.2|780.6|781.6|781|782.1|781.5|781.2|780.6|177
1639065000000|2021-12-09 15:50:00|781.8|781.2|782.3|781.7|782.6|782|781.5|780.9|397
1639065300000|2021-12-09 15:55:00|782.1|781.5|782.3|781.7|782.8|782.2|781.8|781.2|149
1639065600000|2021-12-09 16:00:00|782.6|782|782.1|781.5|782.6|782|781.6|781|274
1639065900000|2021-12-09 16:05:00|782.3|781.7|782.1|781.5|782.8|782.2|782.1|781.5|126
1639066200000|2021-12-09 16:10:00|782.8|782.2|782.3|781.7|782.9|782.3|782.3|781.7|199
1639066500000|2021-12-09 16:15:00|782.2|781.6|781.6|781|782.3|781.7|781.6|781|145
1639066800000|2021-12-09 16:20:00|781.8|781.2|781.6|781|781.8|781.2|781.1|780.5|153
1639067100000|2021-12-09 16:25:00|781.3|780.7|780.8|780.2|781.3|780.7|780.6|780|234
1639067400000|2021-12-09 16:30:00|781.1|780.5|781.6|781|781.6|781|780.6|780|253
1639067700000|2021-12-09 16:35:00|781.3|780.7|781.3|780.7|781.8|781.2|781.1|780.5|336
1639068000000|2021-12-09 16:40:00|781.1|780.5|781.1|780.5|781.4|780.8|780.8|780.2|225
1639068300000|2021-12-09 16:45:00|780.8|780.2|781.1|780.5|781.1|780.5|780.6|780|156
1639068600000|2021-12-09 16:50:00|781.3|780.7|781.6|781|783.3|782.7|781.3|780.7|267
1639068900000|2021-12-09 16:55:00|781.4|780.8|782.2|781.6|782.8|781.8|781.3|780.7|385
1639069200000|2021-12-09 17:00:00|782.5|781.5|779|778.4|782.7|781.8|776.7|776.1|1953
1639069500000|2021-12-09 17:05:00|779.1|778.5|774.9|774.3|779.7|779.1|771.9|771.3|1544
1639069800000|2021-12-09 17:10:00|775|774.4|775.9|775.3|775.9|775.3|774.1|773.5|478
1639070100000|2021-12-09 17:15:00|775.7|775.1|778.9|778.3|780.1|779.5|775.5|774.9|765
1639070400000|2021-12-09 17:20:00|778.7|778.1|780.4|779.8|780.9|780.3|778.4|777.8|394
1639070700000|2021-12-09 17:25:00|780.1|779.5|781.4|780.8|782.4|781.8|779.3|778.7|436
1639071000000|2021-12-09 17:30:00|781.2|780.6|780.6|780|781.2|780.6|779.6|779|323
1639071300000|2021-12-09 17:35:00|780.9|780.3|782.1|781.5|782.5|781.9|780.1|779.5|468
1639071600000|2021-12-09 17:40:00|781.9|781.3|781.1|780.5|782.9|782.3|780.9|780.3|276
1639071900000|2021-12-09 17:45:00|781.2|780.6|780.1|779.5|781.4|780.8|780.1|779.5|146
1639072200000|2021-12-09 17:50:00|780|779.4|778.5|777.9|780.4|779.8|778.1|777.5|248
1639072500000|2021-12-09 17:55:00|778.6|778|778.2|777.6|779.1|778.5|777.6|777|271
1639072800000|2021-12-09 18:00:00|778.3|777.7|778.4|777.8|778.9|778.3|777.7|777.1|325
1639073100000|2021-12-09 18:05:00|778.7|778.1|777.7|777.1|778.9|778.3|777.3|776.7|197
1639073400000|2021-12-09 18:10:00|777.8|777.2|777.7|777.1|777.9|777.3|777.3|776.7|119
1639073700000|2021-12-09 18:15:00|778.4|777.8|779.2|778.6|779.2|778.6|778.4|777.8|165
1639074000000|2021-12-09 18:20:00|779.4|778.8|779.7|779.1|780.1|779.5|778.7|778.1|251
1639074300000|2021-12-09 18:25:00|779.4|778.8|779.4|778.8|779.5|778.9|779.2|778.6|79
1639074600000|2021-12-09 18:30:00|779.3|778.7|780.5|779.9|780.6|780|778.9|778.3|139
1639074900000|2021-12-09 18:35:00|780.4|779.8|779.9|779.3|780.7|780.1|779.9|779.3|183
1639075200000|2021-12-09 18:40:00|780.2|779.6|779.9|779.3|780.4|779.8|779.9|779.3|71
1639075500000|2021-12-09 18:45:00|779.7|779.1|777.2|776.6|779.7|779.1|776.9|776.3|332
1639075800000|2021-12-09 18:50:00|777.4|776.8|777.5|776.9|779.2|778.6|777.2|776.6|1302
1639076100000|2021-12-09 18:55:00|778|777.4|778.4|777.8|778.9|778.3|777.7|777.1|218
1639076400000|2021-12-09 19:00:00|778.7|778.1|779|778.4|779.2|778.6|778.4|777.8|272
1639076700000|2021-12-09 19:05:00|778.9|778.3|780.3|779.7|780.5|779.9|778.9|778.3|610
1639077000000|2021-12-09 19:10:00|780.4|779.8|777.8|777.2|780.7|780.1|776.5|775.9|2286
1639077300000|2021-12-09 19:15:00|777.9|777.3|779|778.4|779.2|778.6|777.8|777.2|1461
1639098000000|2021-12-10 01:00:00|779.1|777.6|775.6|775|779.5|778.9|774.4|773.8|212
1639098300000|2021-12-10 01:05:00|775.5|774.9|775.7|775.1|776.7|776|775.5|774.9|97
1639098600000|2021-12-10 01:10:00|775.6|775|775.6|775|776.2|775.6|775.5|774.9|68
1639098900000|2021-12-10 01:15:00|775.8|775.2|774.9|774.3|775.8|775.2|774|773.4|146
1639099200000|2021-12-10 01:20:00|774.7|774.1|773.5|772.9|774.9|774.3|773.4|772.8|102
1639099500000|2021-12-10 01:25:00|773.6|773|774.4|773.8|774.8|774.2|773.5|772.9|31
1639099800000|2021-12-10 01:30:00|774.5|773.9|775|774.4|775.5|774.9|774.5|773.9|22
1639100100000|2021-12-10 01:35:00|775.1|774.5|775.6|775|775.7|775.1|774.9|774.3|33
1639100400000|2021-12-10 01:40:00|775.5|774.9|775.9|775.3|776.2|775.6|775.4|774.8|36
1639100700000|2021-12-10 01:45:00|776.1|775.5|775.6|775|776.1|775.5|775.5|774.9|18
1639101000000|2021-12-10 01:50:00|775.9|775.3|775.9|775.3|776.1|775.5|775.9|775.3|13
1639101300000|2021-12-10 01:55:00|776|775.4|775.6|775|776|775.4|775.2|774.6|20
1639101600000|2021-12-10 02:00:00|775.5|774.9|775.1|774.5|775.5|774.9|774.5|773.9|42
1639101900000|2021-12-10 02:05:00|775.2|774.6|776|775.4|776|775.4|774.9|774.3|26
1639102200000|2021-12-10 02:10:00|776.1|775.5|776|775.4|776.2|775.6|776|775.4|45
1639102500000|2021-12-10 02:15:00|775.9|775.3|775.9|775.3|776|775.4|775.9|775.3|8
1639102800000|2021-12-10 02:20:00|776|775.4|775.6|775|776|775.4|775.5|774.9|17
1639103100000|2021-12-10 02:25:00|775.7|775.1|775.2|774.6|775.7|775.1|775.2|774.6|3
1639103400000|2021-12-10 02:30:00|775.4|774.8|775.6|775|775.8|775.2|775.2|774.6|7
1639103700000|2021-12-10 02:35:00|775.7|775.1|775.6|775|775.7|775.1|775.5|774.9|3
1639104000000|2021-12-10 02:40:00|775.7|775.1|775.9|775.3|776|775.4|775.7|775.1|16
1639104300000|2021-12-10 02:45:00|775.7|775.1|775.7|775.1|775.9|775.3|775.7|775.1|0
1639104600000|2021-12-10 02:50:00|775.9|775.3|775.9|775.3|776.3|775.7|775.9|775.3|14
1639104900000|2021-12-10 02:55:00|776|775.4|775.8|775.2|776|775.4|775.8|775.2|5
1639105200000|2021-12-10 03:00:00|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|8
1639105500000|2021-12-10 03:05:00|775.6|775|775.8|775.2|775.8|775.2|775.4|774.8|5
1639105800000|2021-12-10 03:10:00|775.4|774.8|775.3|774.7|775.6|775|775.3|774.7|21
1639106100000|2021-12-10 03:15:00|||||||||1
1639106400000|2021-12-10 03:20:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|12
1639106700000|2021-12-10 03:25:00|774.8|774.2|773.4|772.8|774.8|774.2|773.3|772.7|54
1639107000000|2021-12-10 03:30:00|774.1|772.6|773.9|773.3|774.1|773.5|773.5|772.6|78
1639107300000|2021-12-10 03:35:00|773.6|773|773.8|773.2|773.8|773.2|773.5|772.9|38
1639107600000|2021-12-10 03:40:00|774|773.4|774.4|773.8|774.4|773.8|773.8|773.2|34
1639107900000|2021-12-10 03:45:00|774.1|773.5|773.9|773.3|774.3|773.7|773.8|773.2|5
1639108200000|2021-12-10 03:50:00|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|21
1639108500000|2021-12-10 03:55:00|||||||||4
1639108800000|2021-12-10 04:00:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|5
1639109100000|2021-12-10 04:05:00|775|774.4|774.9|774.3|775|774.4|774.9|774.3|7
1639109400000|2021-12-10 04:10:00|775|774.4|775.5|774.9|775.5|774.9|774.9|774.3|16
1639109700000|2021-12-10 04:15:00|775.4|774.8|774.8|774.2|775.5|774.9|774.8|774.2|28
1639110000000|2021-12-10 04:20:00|774.9|774.3|774.4|773.8|774.9|774.3|774.4|773.8|49
1639110300000|2021-12-10 04:25:00|774.5|773.9|774.6|774|774.6|774|774.5|773.9|2
1639110600000|2021-12-10 04:30:00|774.8|774.2|774.1|773.5|774.8|774.2|774.1|773.5|35
1639110900000|2021-12-10 04:35:00|774.3|773.7|773.5|772.9|774.3|773.7|773.5|772.9|9
1639111200000|2021-12-10 04:40:00|773.4|772.8|773.4|772.8|773.4|772.8|773.3|772.7|6
1639111500000|2021-12-10 04:45:00|773.3|772.7|772.9|772.3|773.3|772.7|772.9|772.3|8
1639111800000|2021-12-10 04:50:00|773.1|772.5|772.5|771.9|773.3|772.7|772.5|771.9|44
1639112100000|2021-12-10 04:55:00|772.4|771.8|771.9|771.3|772.4|771.8|771.9|771.3|76
1639112400000|2021-12-10 05:00:00|771.8|771.2|771.6|771|771.9|771.3|771.5|770.9|47
1639112700000|2021-12-10 05:05:00|771.8|771.2|770.1|769.5|771.9|771.3|769.5|768.9|52
1639113000000|2021-12-10 05:10:00|769.9|769.3|770|769.4|770.8|770.2|769.8|769.2|65
1639113300000|2021-12-10 05:15:00|770.1|769.5|769.5|768.9|770.3|769.7|769|768.4|59
1639113600000|2021-12-10 05:20:00|769.9|769.3|769.8|769.2|770.3|769.7|769.8|769.2|62
1639113900000|2021-12-10 05:25:00|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|18
1639114200000|2021-12-10 05:30:00|769.9|769.3|769.9|769.3|770|769.4|769.8|769.2|25
1639114500000|2021-12-10 05:35:00|769.8|769.2|769.9|769.3|770|769.4|769.8|769.2|20
1639114800000|2021-12-10 05:40:00|770|769.4|769.9|769.3|770|769.4|769.7|769.1|11
1639115100000|2021-12-10 05:45:00|770|769.4|769.9|769.3|770|769.4|769.7|769.1|4
1639115400000|2021-12-10 05:50:00|770.3|769.7|769.8|769.2|770.3|769.7|769.8|769.2|21
1639115700000|2021-12-10 05:55:00|770|769.4|770.3|769.7|770.3|769.7|769.8|769.2|25
1639116000000|2021-12-10 06:00:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|52
1639116300000|2021-12-10 06:05:00|769.9|769.3|769.7|769.1|770|769.4|769.5|768.9|55
1639116600000|2021-12-10 06:10:00|769.8|769.2|770|769.4|770.3|769.7|769.7|769.1|27
1639116900000|2021-12-10 06:15:00|769.9|769.3|770|769.4|770|769.4|769.8|769.2|5
1639117200000|2021-12-10 06:20:00|769.9|769.3|770.5|769.9|770.5|769.9|769.9|769.3|17
1639117500000|2021-12-10 06:25:00|770.3|769.7|770.3|769.7|770.3|769.7|770|769.4|30
1639117800000|2021-12-10 06:30:00|770.2|769.6|770|769.4|770.3|769.7|769.9|769.3|4
1639118100000|2021-12-10 06:35:00|769.9|769.3|769.9|769.3|770|769.4|769.8|769.2|15
1639118400000|2021-12-10 06:40:00|770|769.4|769.7|769.1|770.2|769.6|769.7|769.1|31
1639118700000|2021-12-10 06:45:00|769.5|768.9|769.7|769.1|769.8|769.2|769.5|768.9|8
1639119000000|2021-12-10 06:50:00|769.5|768.9|770|769.4|770|769.4|769.5|768.9|15
1639119300000|2021-12-10 06:55:00|770.2|769.6|770.8|770.2|770.8|770.2|770.2|769.6|49
1639119600000|2021-12-10 07:00:00|770.5|769.9|771|770.4|771|770.4|770.3|769.7|15
1639119900000|2021-12-10 07:05:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|19
1639120200000|2021-12-10 07:10:00|771.2|770.6|770.9|770.3|771.3|770.7|770.8|770.2|8
1639120500000|2021-12-10 07:15:00|771|770.4|770.8|770.2|771|770.4|770.5|769.9|12
1639120800000|2021-12-10 07:20:00|770.5|769.9|770.8|770.2|770.8|770.2|770.5|769.9|7
1639121100000|2021-12-10 07:25:00|770.9|770.3|770.9|770.3|771|770.4|770.8|770.2|5
1639121400000|2021-12-10 07:30:00|771|770.4|771.5|770.9|771.5|770.9|771|770.4|35
1639121700000|2021-12-10 07:35:00|771.6|771|771.5|770.9|771.8|771.2|771.5|770.9|18
1639122000000|2021-12-10 07:40:00|771.6|771|772.4|771.8|772.7|772.1|771.6|771|24
1639122300000|2021-12-10 07:45:00|772.1|771.5|772|771.4|772.3|771.7|772|771.4|8
1639122600000|2021-12-10 07:50:00|772.1|771.5|772.6|772|772.9|772.3|772|771.4|16
1639122900000|2021-12-10 07:55:00|772.8|772.2|772.6|772|772.8|772.2|772.6|772|11
1639123200000|2021-12-10 08:00:00|772.5|771.9|771.8|771.2|773|772.4|771.8|771.2|21
1639123500000|2021-12-10 08:05:00|771.9|771.3|772.5|771.9|772.6|772|771.9|771.3|20
1639123800000|2021-12-10 08:10:00|772.6|772|775.1|774.5|775.1|774.5|772.6|772|80
1639124100000|2021-12-10 08:15:00|774.9|774.3|773.9|773.3|775.2|774.6|773.9|773.3|103
1639124400000|2021-12-10 08:20:00|773.8|773.2|774.3|773.7|774.9|774.3|773.8|773.2|58
1639124700000|2021-12-10 08:25:00|774.6|774|774.8|774.2|774.8|774.2|774.5|773.9|10
1639125000000|2021-12-10 08:30:00|774.6|774|774.4|773.8|774.8|774.2|774.3|773.7|11
1639125300000|2021-12-10 08:35:00|774.3|773.7|774|773.4|774.3|773.7|774|773.4|18
1639125600000|2021-12-10 08:40:00|774.2|773.6|774.1|773.5|774.3|773.7|773.5|772.9|53
1639125900000|2021-12-10 08:45:00|774.3|773.7|774.6|774|774.6|774|774.3|773.7|6
1639126200000|2021-12-10 08:50:00|774.9|774.3|774.6|774|775.4|774.8|773.9|773.3|78
1639126500000|2021-12-10 08:55:00|774.5|773.9|774.5|773.9|774.8|774.2|774.5|773.9|61
1639126800000|2021-12-10 09:00:00|774|773.4|772.7|772.1|774|773.4|772.7|772.1|78
1639127100000|2021-12-10 09:05:00|772.6|772|771.6|771|772.8|772.2|771.5|770.9|81
1639127400000|2021-12-10 09:10:00|771.5|770.9|771.8|771.2|771.8|771.2|771.4|770.8|62
1639127700000|2021-12-10 09:15:00|771.7|771.1|771.7|771.1|771.8|771.2|771.5|770.9|27
1639128000000|2021-12-10 09:20:00|771.8|771.2|772.7|772.1|772.8|772.2|771.5|770.9|69
1639128300000|2021-12-10 09:25:00|772.8|772.2|773.5|772.9|773.8|773.2|772.7|772.1|68
1639128600000|2021-12-10 09:30:00|773.7|773.1|776.6|776|776.7|776.1|773.5|772.9|75
1639128900000|2021-12-10 09:35:00|776.5|775.9|776|775.4|776.6|776|775.3|774.7|74
1639129200000|2021-12-10 09:40:00|775.7|775.1|775.8|775.2|776.2|775.6|775.5|774.9|35
1639129500000|2021-12-10 09:45:00|775.7|775.1|777.5|776.9|777.5|776.9|775.6|775|125
1639129800000|2021-12-10 09:50:00|777.3|776.7|778.8|778.2|778.8|778.2|777.3|776.7|92
1639130100000|2021-12-10 09:55:00|778.9|778.3|778.9|778.3|779.5|778.9|778.5|777.9|117
1639130400000|2021-12-10 10:00:00|779|778.4|780.8|780.2|781|780.4|779|778.4|161
1639130700000|2021-12-10 10:05:00|780.7|780.1|780|779.4|780.9|780.3|779.9|779.3|62
1639131000000|2021-12-10 10:10:00|779.5|778.9|779.3|778.7|779.5|778.9|779.1|778.5|50
1639131300000|2021-12-10 10:15:00|779.1|778.5|779|778.4|779.3|778.7|778.8|778.2|17
1639131600000|2021-12-10 10:20:00|778.9|778.3|779.8|779.2|779.8|779.2|778.8|778.2|39
1639131900000|2021-12-10 10:25:00|780.3|779.7|780.9|780.3|781|780.4|779.6|779|85
1639132200000|2021-12-10 10:30:00|781|780.4|782.9|782.3|783|782.4|781|780.4|177
1639132500000|2021-12-10 10:35:00|782.6|782|783.5|782.9|783.5|782.9|782.5|781.9|179
1639132800000|2021-12-10 10:40:00|783.3|782.7|783.3|782.7|783.7|783.1|783|782.4|73
1639133100000|2021-12-10 10:45:00|783.6|783|784.2|783.6|784.5|783.9|783.3|782.7|182
1639133400000|2021-12-10 10:50:00|784.3|783.7|784.7|784.1|785|784.4|783.9|783.3|287
1639133700000|2021-12-10 10:55:00|784.6|784|784.3|783.7|784.9|784.3|784.3|783.7|126
1639134000000|2021-12-10 11:00:00|784.4|783.8|784.5|783.9|784.5|783.9|784|783.4|73
1639134300000|2021-12-10 11:05:00|784.4|783.8|785.9|785.3|786.1|785.5|784.4|783.8|194
1639134600000|2021-12-10 11:10:00|785.8|785.2|783|782.4|785.8|785.2|783|782.4|158
1639134900000|2021-12-10 11:15:00|783.2|782.6|783.3|782.7|783.3|782.7|783|782.4|23
1639135200000|2021-12-10 11:20:00|783.4|782.8|783.6|783|784|783.4|783.3|782.7|44
1639135500000|2021-12-10 11:25:00|783.7|783.1|783.6|783|783.8|783.2|783.3|782.7|14
1639135800000|2021-12-10 11:30:00|783.8|783.2|783|782.4|783.8|783.2|783|782.4|40
1639136100000|2021-12-10 11:35:00|783.3|782.7|782.1|781.5|783.3|782.7|782|781.4|123
1639136400000|2021-12-10 11:40:00|782|781.4|781.8|781.2|782.1|781.5|780.8|780.2|77
1639136700000|2021-12-10 11:45:00|781.6|781|782.1|781.5|782.1|781.5|781.4|780.8|35
1639137000000|2021-12-10 11:50:00|||||||||19
1639137300000|2021-12-10 11:55:00|781.8|781.2|782.4|781.8|782.8|782.2|781.8|781.2|41
1639137600000|2021-12-10 12:00:00|782.3|781.7|782.9|782.3|783.1|782.5|782.3|781.7|25
1639137900000|2021-12-10 12:05:00|782.8|782.2|782.5|781.9|782.8|782.2|782.3|781.7|21
1639138200000|2021-12-10 12:10:00|782.6|782|784|783.4|784.3|783.7|782.5|781.9|67
1639138500000|2021-12-10 12:15:00|784.3|783.7|784.5|783.9|784.8|784.2|784.3|783.7|43
1639138800000|2021-12-10 12:20:00|784.3|783.7|783.1|782.5|784.3|783.7|783.1|782.5|31
1639139100000|2021-12-10 12:25:00|783.3|782.7|784|783.4|784|783.4|783.3|782.7|14
1639139400000|2021-12-10 12:30:00|783.9|783.3|783.3|782.7|784|783.4|783|782.4|35
1639139700000|2021-12-10 12:35:00|783.2|782.6|783.5|782.9|783.9|783.3|782.8|782.2|42
1639140000000|2021-12-10 12:40:00|783.4|782.8|783.5|782.9|783.8|783.2|783.3|782.7|14
1639140300000|2021-12-10 12:45:00|783.7|783.1|784.5|783.9|784.8|784.2|783.4|782.8|64
1639140600000|2021-12-10 12:50:00|784.3|783.7|785|784.4|785|784.4|784.3|783.7|56
1639140900000|2021-12-10 12:55:00|785.3|784.7|785.7|785.1|785.8|785.2|785|784.4|77
1639141200000|2021-12-10 13:00:00|785.9|785.3|784.7|784.1|786|785.4|784.7|784.1|106
1639141500000|2021-12-10 13:05:00|784.8|784.2|784.5|783.9|785|784.4|784.3|783.7|85
1639141800000|2021-12-10 13:10:00|784.9|784.3|785.9|785.3|786|785.4|784.8|784.2|62
1639142100000|2021-12-10 13:15:00|785.8|785.2|785.7|785.1|786|785.4|784.7|784.1|127
1639142400000|2021-12-10 13:20:00|785.5|784.9|787.3|786.7|787.3|786.7|785.5|784.9|147
1639142700000|2021-12-10 13:25:00|787|786.4|785.4|784.8|787.2|786.6|785.4|784.7|78
1639143000000|2021-12-10 13:30:00|785.7|785.1|787.2|786.6|787.5|786.9|785.5|784.9|105
1639143300000|2021-12-10 13:35:00|787.3|786.7|787.5|786.9|788.9|788.3|787|786.4|259
1639143600000|2021-12-10 13:40:00|787.4|786.5|788|787.4|788.5|787.9|787.3|786.5|139
1639146600000|2021-12-10 14:30:00|787.2|786.6|784.8|784.2|787.4|786.8|784.2|783.6|1187
1639146900000|2021-12-10 14:35:00|784.7|784.1|786.5|785.9|786.8|786.2|783.5|782.9|584
1639147200000|2021-12-10 14:40:00|786.3|785.7|787.5|786.9|788.2|787.6|786.3|785.7|655
1639147500000|2021-12-10 14:45:00|787.3|786.7|784.5|783.9|788.5|787.9|784.3|783.7|686
1639147800000|2021-12-10 14:50:00|784.7|784.1|784.2|783.6|785.5|784.9|784|783.4|467
1639148100000|2021-12-10 14:55:00|784.3|783.7|784|783.4|785.2|784.6|782.8|782.2|437
1639148400000|2021-12-10 15:00:00|784.1|783.5|785.5|784.9|786|785.4|783.5|782.9|305
1639148700000|2021-12-10 15:05:00|785.7|785.1|784|783.4|785.7|785.1|783|782.4|236
1639149000000|2021-12-10 15:10:00|783.7|783.1|784.2|783.6|784.4|783.8|782.4|781.8|262
1639149300000|2021-12-10 15:15:00|784|783.4|782.5|781.9|784.7|784.1|782.5|781.9|165
1639149600000|2021-12-10 15:20:00|782.6|782|782.7|782.1|783.5|782.9|782.6|782|117
1639149900000|2021-12-10 15:25:00|783|782.4|783.2|782.6|784|783.4|782.7|782.1|207
1639150200000|2021-12-10 15:30:00|783.1|782.5|783.7|783.1|784.5|783.9|783|782.4|214
1639150500000|2021-12-10 15:35:00|783.5|782.9|781.2|780.6|783.7|783.1|781.2|780.6|392
1639150800000|2021-12-10 15:40:00|781.4|780.8|780.7|780.1|782.2|781.6|779.9|779.3|411
1639151100000|2021-12-10 15:45:00|781|780.4|780|779.4|781.4|780.8|779.6|779|228
1639151400000|2021-12-10 15:50:00|779.9|779.3|780.7|780.1|781|780.4|779.9|779.3|161
1639151700000|2021-12-10 15:55:00|781|780.4|783.5|782.9|783.5|782.9|780.7|780.1|322
1639152000000|2021-12-10 16:00:00|783.7|783.1|783.5|782.9|784.2|783.6|782.7|782.1|444
1639152300000|2021-12-10 16:05:00|783.6|783|782.5|781.9|783.6|783|782.2|781.6|118
1639152600000|2021-12-10 16:10:00|782.7|782.1|783.6|783|784|783.4|782.5|781.9|169
1639152900000|2021-12-10 16:15:00|783.7|783.1|784.2|783.6|784.2|783.6|783.5|782.9|93
1639153200000|2021-12-10 16:20:00|784|783.4|784.5|783.9|784.7|784.1|784|783.4|207
1639153500000|2021-12-10 16:25:00|784.3|783.7|783.5|782.9|784.5|783.9|783.2|782.6|297
1639153800000|2021-12-10 16:30:00|783.6|783|783.5|782.9|783.9|783.3|783|782.4|150
1639154100000|2021-12-10 16:35:00|783.6|783|785.2|784.6|785.2|784.6|783.6|783|252
1639154400000|2021-12-10 16:40:00|785.5|784.9|784.7|784.1|786|785.4|784.5|783.9|311
1639154700000|2021-12-10 16:45:00|784.5|783.9|785|784.4|785.2|784.6|784.5|783.9|94
1639155000000|2021-12-10 16:50:00|785.1|784.5|785.2|784.6|785.2|784.6|784.7|784.1|97
1639155300000|2021-12-10 16:55:00|785|784.4|784.7|784.1|785|784.4|784.5|783.9|77
1639155600000|2021-12-10 17:00:00|785.2|784.6|784|783.4|786.5|785.9|783.5|782.9|159
1639155900000|2021-12-10 17:05:00|783.7|783.1|783.5|782.9|784|783.4|783.2|782.6|107
1639156200000|2021-12-10 17:10:00|783.3|782.7|783.7|783.1|784|783.4|783.2|782.6|115
1639156500000|2021-12-10 17:15:00|784|783.4|783.1|782.5|785|784.4|782.8|782.2|197
1639156800000|2021-12-10 17:20:00|783.2|782.6|785|784.4|785|784.4|783|782.4|131
1639157100000|2021-12-10 17:25:00|784.9|784.3|784|783.4|784.9|784.3|783.7|783.1|143
1639157400000|2021-12-10 17:30:00|784.5|783.9|784.7|784.1|784.7|784.1|783.5|782.9|183
1639157700000|2021-12-10 17:35:00|784.8|784.2|785|784.4|785.2|784.6|784.5|783.9|96
1639158000000|2021-12-10 17:40:00|785.2|784.6|784.5|783.9|785.7|785.1|784.5|783.9|131
1639158300000|2021-12-10 17:45:00|784.7|784.1|786.1|785.5|786.5|785.9|784.7|784.1|156
1639158600000|2021-12-10 17:50:00|786.2|785.6|785.4|784.8|786.3|785.7|785.3|784.7|66
1639158900000|2021-12-10 17:55:00|785.5|784.9|786|785.4|786.1|785.5|785.5|784.9|90
1639159200000|2021-12-10 18:00:00|786.1|785.5|785.3|784.7|786.2|785.6|785|784.4|106
1639159500000|2021-12-10 18:05:00|785.4|784.8|786.3|785.7|786.5|785.9|785.3|784.7|130
1639159800000|2021-12-10 18:10:00|786.5|785.9|786.1|785.5|786.5|785.9|785.5|784.9|97
1639160100000|2021-12-10 18:15:00|786|785.4|784.8|784.2|786.1|785.5|784.5|783.9|124
1639160400000|2021-12-10 18:20:00|785|784.4|785|784.4|785.5|784.9|784.9|784.3|53
1639160700000|2021-12-10 18:25:00|785.2|784.6|785.5|784.9|785.7|785.1|785.2|784.6|498
1639161000000|2021-12-10 18:30:00|785.7|785.1|784.5|783.9|785.7|785.1|784.5|783.9|160
1639161300000|2021-12-10 18:35:00|784.7|784.1|785.9|785.3|785.9|785.3|784.5|783.9|95
1639161600000|2021-12-10 18:40:00|785.7|785.1|786.2|785.6|786.5|785.9|785.6|785|76
1639161900000|2021-12-10 18:45:00|786.1|785.5|787.2|786.6|787.5|786.9|786.1|785.5|185
1639162200000|2021-12-10 18:50:00|787.3|786.7|788|787.4|788|787.4|787.1|786.5|115
1639162500000|2021-12-10 18:55:00|787.7|787.1|788.7|788.1|789.2|788.6|787.7|787.1|363
1639162800000|2021-12-10 19:00:00|788.9|788.3|788.7|788.1|789|788.4|787.7|787.1|277
1639163100000|2021-12-10 19:05:00|788.6|788|786.7|786.1|789.1|788.5|786.5|785.9|317
1639163400000|2021-12-10 19:10:00|786.9|786.3|785.9|785.3|788|787.4|785.8|785.2|1145
1639163700000|2021-12-10 19:15:00|786.3|785.7|785|784.4|786.3|785.7|784.8|784.2|454
1639357200000|2021-12-13 01:00:00|785.1|784.1|784.4|783.8|785.1|784.5|783.9|783.3|150
1639357500000|2021-12-13 01:05:00|784.5|783.9|783.5|782.9|785.3|784.7|783.4|782.8|72
1639357800000|2021-12-13 01:10:00|783.6|783|784.4|783.8|784.8|784.2|783.6|783|36
1639358100000|2021-12-13 01:15:00|784.6|784|784.9|784.3|785|784.4|784.6|784|15
1639358400000|2021-12-13 01:20:00|785|784.4|785.1|784.5|785.4|784.8|784.9|784.3|16
1639358700000|2021-12-13 01:25:00|785|784.4|785.5|784.9|785.5|784.9|785|784.4|12
1639359000000|2021-12-13 01:30:00|785.6|785|785.9|785.3|785.9|785.3|785.4|784.8|26
1639359300000|2021-12-13 01:35:00|785.6|785|785.4|784.8|785.6|785|785.4|784.8|26
1639359600000|2021-12-13 01:40:00|785.1|784.5|785.3|784.7|785.5|784.9|785.1|784.5|12
1639359900000|2021-12-13 01:45:00|785.4|784.8|785.5|784.9|785.5|784.9|785.3|784.7|20
1639360200000|2021-12-13 01:50:00|785.6|785|785.1|784.5|785.6|785|785.1|784.5|25
1639360500000|2021-12-13 01:55:00|||||||||7
1639360800000|2021-12-13 02:00:00|784.9|784.3|784.8|784.2|784.9|784.3|784.6|784|9
1639361100000|2021-12-13 02:05:00|784.9|784.3|784.5|783.9|784.9|784.3|784.5|783.9|3
1639361400000|2021-12-13 02:10:00|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|6
1639361700000|2021-12-13 02:15:00|784.1|783.5|784.4|783.8|784.4|783.8|784.1|783.5|8
1639362000000|2021-12-13 02:20:00|784.2|783.6|784.1|783.5|784.2|783.6|783.9|783.3|12
1639362300000|2021-12-13 02:25:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|3
1639362600000|2021-12-13 02:30:00|784.1|783.5|784.1|783.5|784.4|783.8|784|783.4|7
1639362900000|2021-12-13 02:35:00|784.2|783.6|784.4|783.8|784.4|783.8|783.9|783.3|6
1639363200000|2021-12-13 02:40:00|784.1|783.5|784.1|783.5|784.3|783.7|784|783.4|5
1639363500000|2021-12-13 02:45:00|784.3|783.7|784.6|784|784.6|784|783.9|783.3|7
1639363800000|2021-12-13 02:50:00|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|3
1639364100000|2021-12-13 02:55:00|784.6|784|784.5|783.9|784.6|784|784.4|783.8|8
1639364400000|2021-12-13 03:00:00|784.4|783.8|784.4|783.8|784.6|784|784.4|783.8|3
1639364700000|2021-12-13 03:05:00|784.3|783.7|784.1|783.5|784.4|783.8|784|783.4|5
1639365000000|2021-12-13 03:10:00|784|783.4|784|783.4|784.1|783.5|783.9|783.3|3
1639365300000|2021-12-13 03:15:00|783.9|783.3|784|783.4|784|783.4|783.9|783.3|4
1639365600000|2021-12-13 03:20:00|784.1|783.5|783.6|783|784.1|783.5|783.6|783|4
1639365900000|2021-12-13 03:25:00|783.7|783.1|783.6|783|783.9|783.3|783.6|783|5
1639366200000|2021-12-13 03:30:00|783.7|783.1|783.9|783.3|783.9|783.3|783.6|783|1
1639366500000|2021-12-13 03:35:00|783.8|783.2|783.8|783.2|783.9|783.3|783.8|783.2|2
1639366800000|2021-12-13 03:40:00|783.9|783.3|783.9|783.3|783.9|783.3|783.8|783.2|0
1639367100000|2021-12-13 03:45:00|783.8|783.2|783.6|783|783.9|783.3|783.6|783|2
1639367400000|2021-12-13 03:50:00|783.5|782.9|783.6|783|783.6|783|783.4|782.8|5
1639367700000|2021-12-13 03:55:00|783.5|782.9|783.5|782.9|783.6|783|783.5|782.9|2
1639368000000|2021-12-13 04:00:00|783.4|782.8|783.6|783|783.6|783|783.4|782.8|5
1639368300000|2021-12-13 04:05:00|||||||||1
1639368600000|2021-12-13 04:10:00|||||||||2
1639369500000|2021-12-13 04:25:00|783.7|783.1|783.6|783|783.7|783.1|783.6|783|2
1639369800000|2021-12-13 04:30:00|783.5|782.9|783.6|783|783.6|783|783.5|782.9|5
1639370100000|2021-12-13 04:35:00|||||||||7
1639370400000|2021-12-13 04:40:00|783.7|783.1|783.6|783|783.7|783.1|783.4|782.8|13
1639370700000|2021-12-13 04:45:00|783.7|783.1|783.6|783|783.7|783.1|783.6|783|1
1639371000000|2021-12-13 04:50:00|783.7|783.1|783.6|783|783.7|783.1|783.6|783|2
1639371300000|2021-12-13 04:55:00|||||||||2
1639371600000|2021-12-13 05:00:00|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|8
1639371900000|2021-12-13 05:05:00|||||||||2
1639372200000|2021-12-13 05:10:00|||||||||5
1639372500000|2021-12-13 05:15:00|784.1|783.5|786.9|786.3|786.9|786.3|784.1|783.5|47
1639372800000|2021-12-13 05:20:00|787|786.4|786.6|786|787|786.4|786.6|786|24
1639373100000|2021-12-13 05:25:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|12
1639373400000|2021-12-13 05:30:00|787.1|786.5|787.2|786.6|787.2|786.6|786.9|786.3|11
1639373700000|2021-12-13 05:35:00|787.1|786.5|786.9|786.3|787.2|786.6|786.9|786.3|4
1639374000000|2021-12-13 05:40:00|786.6|786|786.5|785.9|786.6|786|786.4|785.8|4
1639374300000|2021-12-13 05:45:00|786.6|786|786.9|786.3|787.3|786.7|786.6|786|21
1639374600000|2021-12-13 05:50:00|||||||||5
1639374900000|2021-12-13 05:55:00|||||||||6
1639375200000|2021-12-13 06:00:00|786.8|786.2|787.2|786.6|787.2|786.6|786.7|786.1|24
1639375500000|2021-12-13 06:05:00|787.7|787.1|787.7|787.1|787.7|787.1|787.4|786.8|35
1639375800000|2021-12-13 06:10:00|788.2|787.6|788.4|787.8|788.4|787.8|788.2|787.6|18
1639376100000|2021-12-13 06:15:00|788.3|787.7|787.4|786.8|788.4|787.8|787.4|786.8|26
1639376400000|2021-12-13 06:20:00|787.5|786.9|787.3|786.7|787.7|787.1|787.2|786.6|16
1639376700000|2021-12-13 06:25:00|787.4|786.8|786.9|786.3|787.4|786.8|786.9|786.3|12
1639377000000|2021-12-13 06:30:00|787.2|786.6|787.2|786.6|787.4|786.8|786.9|786.3|19
1639377300000|2021-12-13 06:35:00|786.9|786.3|787|786.4|787.2|786.6|786.9|786.3|7
1639377600000|2021-12-13 06:40:00|787.2|786.6|786.4|785.8|787.2|786.6|786.4|785.8|9
1639377900000|2021-12-13 06:45:00|786.7|786.1|786.4|785.8|786.8|786.2|786.2|785.6|11
1639378200000|2021-12-13 06:50:00|786.5|785.9|786.2|785.6|786.5|785.9|786.2|785.6|10
1639378500000|2021-12-13 06:55:00|786.4|785.8|785.7|785.1|786.4|785.8|785.4|784.8|33
1639378800000|2021-12-13 07:00:00|785.8|785.2|785.9|785.3|786|785.4|785.4|784.8|11
1639379100000|2021-12-13 07:05:00|785.8|785.2|785.4|784.8|785.9|785.3|785.4|784.8|8
1639379400000|2021-12-13 07:10:00|785.5|784.9|785.5|784.9|785.7|785.1|785.4|784.8|10
1639379700000|2021-12-13 07:15:00|785.4|784.8|785|784.4|785.5|784.9|784.9|784.3|14
1639380000000|2021-12-13 07:20:00|784.9|784.3|784.3|783.7|785.2|784.6|783.9|783.3|25
1639380300000|2021-12-13 07:25:00|784.4|783.8|782.4|781.8|784.4|783.8|782.2|781.6|118
1639380600000|2021-12-13 07:30:00|782.2|781.6|781.9|781.3|782.7|782.1|781.8|781.2|38
1639380900000|2021-12-13 07:35:00|782.3|781.7|782.7|782.1|782.9|782.3|782.2|781.6|23
1639381200000|2021-12-13 07:40:00|782.8|782.2|782.5|781.9|782.9|782.3|782.4|781.8|13
1639381500000|2021-12-13 07:45:00|782.4|781.8|782.8|782.2|783.2|782.6|782.4|781.8|14
1639381800000|2021-12-13 07:50:00|783|782.4|783.9|783.3|783.9|783.3|783|782.4|34
1639382100000|2021-12-13 07:55:00|784|783.4|784.1|783.5|784.2|783.6|783.9|783.3|32
1639382400000|2021-12-13 08:00:00|784.8|784.2|784.1|783.5|784.9|784.3|784.1|783.5|34
1639382700000|2021-12-13 08:05:00|784.2|783.6|783.9|783.3|784.7|784.1|783.8|783.2|41
1639383000000|2021-12-13 08:10:00|784.2|783.6|784.3|783.7|784.8|784.2|783.9|783.3|39
1639383300000|2021-12-13 08:15:00|783.9|783.3|783.9|783.3|783.9|783.3|783.7|783.1|15
1639383600000|2021-12-13 08:20:00|783.7|783.1|783.7|783.1|783.9|783.3|783.7|783.1|8
1639383900000|2021-12-13 08:25:00|783.8|783.2|783.7|783.1|783.8|783.2|783.6|783|34
1639384200000|2021-12-13 08:30:00|783.6|783|783.7|783.1|783.9|783.3|783.5|782.9|39
1639384500000|2021-12-13 08:35:00|783.6|783|783.2|782.6|783.7|783.1|782.9|782.3|35
1639384800000|2021-12-13 08:40:00|783.1|782.5|782.4|781.8|783.2|782.6|782.4|781.8|41
1639385100000|2021-12-13 08:45:00|782.5|781.9|781.7|781.1|782.5|781.9|781.7|781.1|47
1639385400000|2021-12-13 08:50:00|781.8|781.2|779.8|779.2|781.8|781.2|778.5|777.9|188
1639385700000|2021-12-13 08:55:00|779.6|779|780|779.4|780|779.4|779.4|778.8|25
1639386000000|2021-12-13 09:00:00|779.9|779.3|781.9|781.3|781.9|781.3|779.9|779.3|95
1639386300000|2021-12-13 09:05:00|782.2|781.6|785.1|784.5|785.9|785.3|781.6|781|251
1639386600000|2021-12-13 09:10:00|785.3|784.7|785.6|785|786.6|786|785.3|784.7|119
1639386900000|2021-12-13 09:15:00|785.9|785.3|785.4|784.8|785.9|785.3|785.4|784.8|43
1639387200000|2021-12-13 09:20:00|785.1|784.5|785.1|784.5|785.6|785|785.1|784.5|33
1639387500000|2021-12-13 09:25:00|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|18
1639387800000|2021-12-13 09:30:00|785|784.4|784.4|783.8|786.1|785.5|784.3|783.7|71
1639388100000|2021-12-13 09:35:00|784.3|783.7|783.6|783|784.6|784|783.6|783|109
1639388400000|2021-12-13 09:40:00|783.5|782.9|783.6|783|783.9|783.3|783.5|782.9|15
1639388700000|2021-12-13 09:45:00|783.9|783.3|781.9|781.3|783.9|783.3|781.5|780.9|87
1639389000000|2021-12-13 09:50:00|781.8|781.2|781|780.4|781.8|781.2|780.9|780.3|84
1639389300000|2021-12-13 09:55:00|781.1|780.5|780.9|780.3|781.6|781|780.9|780.3|18
1639389600000|2021-12-13 10:00:00|780.8|780.2|780.4|779.8|781.3|780.7|780.4|779.8|25
1639389900000|2021-12-13 10:05:00|780.2|779.6|777.6|777|780.2|779.6|777.5|776.9|242
1639390200000|2021-12-13 10:10:00|777.5|776.9|778.1|777.5|778.1|777.5|777.1|776.5|66
1639390500000|2021-12-13 10:15:00|778.2|777.6|778.5|777.9|778.5|777.9|777.4|776.8|49
1639390800000|2021-12-13 10:20:00|778.4|777.8|778.1|777.5|779.5|778.9|778.1|777.5|132
1639391100000|2021-12-13 10:25:00|777.9|777.3|778.1|777.5|778.2|777.6|777.5|776.9|38
1639391400000|2021-12-13 10:30:00|777.9|777.3|778.5|777.9|779.1|778.5|777.9|777.3|25
1639391700000|2021-12-13 10:35:00|778.6|778|779|778.4|779.6|779|778.6|778|64
1639392000000|2021-12-13 10:40:00|779.1|778.5|779.4|778.8|779.8|779.2|778.9|778.3|36
1639392300000|2021-12-13 10:45:00|779.3|778.7|778.1|777.5|779.3|778.7|777.7|777.1|43
1639392600000|2021-12-13 10:50:00|778.2|777.6|778.8|778.2|778.8|778.2|778.1|777.5|20
1639392900000|2021-12-13 10:55:00|779.3|778.7|779.9|779.3|780|779.4|779.3|778.7|29
1639393200000|2021-12-13 11:00:00|779.8|779.2|779.1|778.5|779.9|779.3|778.9|778.3|31
1639393500000|2021-12-13 11:05:00|778.9|778.3|779.1|778.5|779.8|779.2|778.4|777.8|122
1639393800000|2021-12-13 11:10:00|779.6|779|779.8|779.2|779.8|779.2|779.6|779|25
1639394100000|2021-12-13 11:15:00|779.6|779|779.8|779.2|780.2|779.6|779.5|778.9|34
1639394400000|2021-12-13 11:20:00|779.6|779|780.7|780.1|780.7|780.1|779.5|778.9|22
1639394700000|2021-12-13 11:25:00|780.6|780|779.5|778.9|780.6|780|779.3|778.7|35
1639395000000|2021-12-13 11:30:00|779.3|778.7|778.1|777.5|779.7|779.1|778.1|777.5|58
1639395300000|2021-12-13 11:35:00|778.2|777.6|778.3|777.7|779.1|778.5|778.1|777.5|55
1639395600000|2021-12-13 11:40:00|778.2|777.6|777.8|777.2|778.2|777.6|777.6|777|182
1639395900000|2021-12-13 11:45:00|777.9|777.3|779.1|778.5|779.1|778.5|777.9|777.3|26
1639396200000|2021-12-13 11:50:00|779|778.4|778.9|778.3|779.4|778.8|778.4|777.8|26
1639396500000|2021-12-13 11:55:00|778.8|778.2|777.9|777.3|778.9|778.3|777.6|777|83
1639396800000|2021-12-13 12:00:00|777.8|777.2|778.4|777.8|778.6|778|777.6|777|21
1639397100000|2021-12-13 12:05:00|778.5|777.9|779.4|778.8|779.6|779|778.4|777.8|40
1639397400000|2021-12-13 12:10:00|779.2|778.6|778.4|777.8|779.3|778.7|778.3|777.7|27
1639397700000|2021-12-13 12:15:00|778.3|777.7|777.8|777.2|778.6|778|777.6|777|19
1639398000000|2021-12-13 12:20:00|777.6|777|777.9|777.3|778.1|777.5|777.6|777|9
1639398300000|2021-12-13 12:25:00|777.8|777.2|779|778.4|779.4|778.8|777.7|777.1|49
1639398600000|2021-12-13 12:30:00|778.9|778.3|778.1|777.5|779.3|778.7|778.1|777.5|35
1639398900000|2021-12-13 12:35:00|778.3|777.7|779.3|778.7|779.4|778.8|778.3|777.7|28
1639399200000|2021-12-13 12:40:00|779.4|778.8|779.4|778.8|779.9|779.3|779|778.4|93
1639399500000|2021-12-13 12:45:00|780|779.4|781.3|780.7|781.6|781|779.6|779|178
1639399800000|2021-12-13 12:50:00|781.2|780.6|781.4|780.8|782.1|781.5|781.2|780.6|76
1639400100000|2021-12-13 12:55:00|781.5|780.9|781.5|780.9|781.8|781.2|780.8|780.2|34
1639400400000|2021-12-13 13:00:00|781.4|780.8|780.8|780.2|781.4|780.8|780.8|780.2|32
1639400700000|2021-12-13 13:05:00|780.5|779.9|781.2|780.6|781.2|780.6|780.2|779.6|44
1639401000000|2021-12-13 13:10:00|781.3|780.7|781.6|781|781.7|781.1|780.8|780.2|20
1639401300000|2021-12-13 13:15:00|781.7|781.1|781.3|780.7|781.7|781.1|781|780.4|19
1639401600000|2021-12-13 13:20:00|781.6|781|781.7|781.1|781.9|781.3|781.2|780.6|30
1639401900000|2021-12-13 13:25:00|781.5|780.9|781.6|781|781.8|781.2|781.1|780.5|33
1639402200000|2021-12-13 13:30:00|781.7|781.1|781.6|781|782.1|781.5|781.2|780.6|57
1639402500000|2021-12-13 13:35:00|781.7|781.1|781.1|780.5|781.9|781.3|781|780.4|32
1639402800000|2021-12-13 13:40:00|780.9|780.3|780.6|780|781|780.4|779.9|779.3|147
1639405800000|2021-12-13 14:30:00|778.6|778|781.4|780.8|781.9|781.3|777.6|777|880
1639406100000|2021-12-13 14:35:00|781.1|780.5|780.1|779.5|781.9|781.3|779.9|779.3|348
1639406400000|2021-12-13 14:40:00|779.9|779.3|780.6|780|780.8|780.2|779.6|779|355
1639406700000|2021-12-13 14:45:00|780.3|779.7|780.1|779.5|780.9|780.3|778.3|777.7|518
1639407000000|2021-12-13 14:50:00|779.9|779.3|780.4|779.8|781.6|781|779.1|778.5|249
1639407300000|2021-12-13 14:55:00|780.6|780|781.4|780.8|781.9|781.3|780.6|780|276
1639407600000|2021-12-13 15:00:00|781.1|780.5|779.6|779|781.4|780.8|779.6|779|213
1639407900000|2021-12-13 15:05:00|779.2|778.6|781.6|781|782.2|781.6|779.2|778.6|308
1639408200000|2021-12-13 15:10:00|780.9|780.3|783.7|783.1|784.4|783.8|780.9|780.3|273
1639408500000|2021-12-13 15:15:00|783.9|783.3|783.9|783.3|784.2|783.6|783.6|783|170
1639408800000|2021-12-13 15:20:00|784.1|783.5|787|786.4|787.6|787|783.6|783|459
1639409100000|2021-12-13 15:25:00|787.1|786.5|787.6|787|787.7|787.1|786.4|785.8|245
1639409400000|2021-12-13 15:30:00|787.5|786.9|788.9|788.3|789.1|788.5|786.6|786|473
1639409700000|2021-12-13 15:35:00|788.6|788|789.3|788.7|789.6|789|788.1|787.5|309
1639410000000|2021-12-13 15:40:00|789.1|788.5|787.9|787.3|789.3|788.7|787.6|787|1556
1639410300000|2021-12-13 15:45:00|787.8|787.2|787.5|786.9|789.1|788.5|787.4|786.8|229
1639410600000|2021-12-13 15:50:00|787.6|787|788.2|787.6|789.1|788.5|787.6|787|242
1639410900000|2021-12-13 15:55:00|788.3|787.7|789.3|788.7|790.3|789.7|788.2|787.6|902
1639411200000|2021-12-13 16:00:00|789.1|788.5|791.8|791.2|792.6|792|789.1|788.5|527
1639411500000|2021-12-13 16:05:00|792|791.4|791.1|790.5|792.8|792.2|791.1|790.5|244
1639411800000|2021-12-13 16:10:00|791.3|790.7|791.8|791.2|792.3|791.7|791.3|790.7|140
1639412100000|2021-12-13 16:15:00|791.7|791.1|791.8|791.2|792.3|791.7|791.1|790.5|186
1639412400000|2021-12-13 16:20:00|791.9|791.3|791.8|791.2|793.1|792.5|791.6|791|139
1639412700000|2021-12-13 16:25:00|791.9|791.3|791.1|790.5|792.1|791.5|791.1|790.5|139
1639413000000|2021-12-13 16:30:00|791.3|790.7|792.1|791.5|792.1|791.5|791.3|790.7|188
1639413300000|2021-12-13 16:35:00|792.6|792|791.9|791.3|793.6|793|791.9|791.3|193
1639413600000|2021-12-13 16:40:00|791.6|791|792.1|791.5|792.6|792|791.6|791|81
1639413900000|2021-12-13 16:45:00|792.3|791.7|792.5|791.9|793.2|792.6|791.9|791.3|153
1639414200000|2021-12-13 16:50:00|792.6|792|792.4|791.8|792.6|792|791.4|790.8|108
1639414500000|2021-12-13 16:55:00|792.1|791.5|792.1|791.5|792.6|792|791.9|791.3|83
1639414800000|2021-12-13 17:00:00|791.9|791.3|792.8|792.2|792.9|792.3|791.9|791.3|86
1639415100000|2021-12-13 17:05:00|792.6|792|793.4|792.8|793.6|793|792.1|791.5|173
1639415400000|2021-12-13 17:10:00|793.5|792.9|793.4|792.8|794.4|793.8|793.1|792.5|153
1639415700000|2021-12-13 17:15:00|792.9|792.3|794.7|794.1|794.9|794.3|792.9|792.3|241
1639416000000|2021-12-13 17:20:00|794.6|794|794.1|793.5|795.1|794.5|794.1|793.5|190
1639416300000|2021-12-13 17:25:00|793.9|793.3|793.6|793|794.1|793.5|793.4|792.8|275
1639416600000|2021-12-13 17:30:00|793.4|792.8|792.6|792|793.4|792.8|792.2|791.6|254
1639416900000|2021-12-13 17:35:00|792.4|791.8|793.9|793.3|793.9|793.3|792.4|791.8|121
1639417200000|2021-12-13 17:40:00|793.6|793|793|792.4|793.7|793.1|792.9|792.3|166
1639417500000|2021-12-13 17:45:00|792.9|792.3|793.9|793.3|794.1|793.5|792.9|792.3|93
1639417800000|2021-12-13 17:50:00|793.6|793|794.4|793.8|794.6|794|793.6|793|118
1639418100000|2021-12-13 17:55:00|794.1|793.5|793.4|792.8|794.6|794|793.1|792.5|125
1639418400000|2021-12-13 18:00:00|793.6|793|794.1|793.5|794.1|793.5|793.4|792.8|142
1639418700000|2021-12-13 18:05:00|794|793.4|793.4|792.8|794.1|793.5|793.1|792.5|77
1639419000000|2021-12-13 18:10:00|793.6|793|792.1|791.5|793.9|793.3|791.9|791.3|204
1639419300000|2021-12-13 18:15:00|792|791.4|792.1|791.5|793.1|792.5|791.6|791|146
1639419600000|2021-12-13 18:20:00|792|791.4|791.9|791.3|792.6|792|791.5|790.9|161
1639419900000|2021-12-13 18:25:00|792.1|791.5|791.2|790.6|792.1|791.5|791.2|790.6|92
1639420200000|2021-12-13 18:30:00|791.4|790.8|792.4|791.8|792.4|791.8|791.4|790.8|131
1639420500000|2021-12-13 18:35:00|792.2|791.6|793.8|793.2|793.9|793.3|792.2|791.6|173
1639420800000|2021-12-13 18:40:00|793.7|793.1|792.9|792.3|793.9|793.3|792.9|792.3|152
1639421100000|2021-12-13 18:45:00|792.7|792.1|791.9|791.3|792.7|792.1|791.9|791.3|134
1639421400000|2021-12-13 18:50:00|792|791.4|792.7|792.1|792.7|792.1|791.9|791.3|117
1639421700000|2021-12-13 18:55:00|792.6|792|793.1|792.5|793.1|792.5|792.4|791.8|61
1639422000000|2021-12-13 19:00:00|793.6|793|792.9|792.3|793.8|793.2|792.4|791.8|283
1639422300000|2021-12-13 19:05:00|793.4|792.8|792.2|791.6|793.4|792.8|791.7|791.1|368
1639422600000|2021-12-13 19:10:00|792.4|791.8|790.1|789.5|793.1|792.5|789.7|789.1|1748
1639422900000|2021-12-13 19:15:00|790|789.4|790|789.4|790.8|790.2|789.6|789|380
1639443600000|2021-12-14 01:00:00|790.3|789.7|790|789.4|790.5|789.9|789.8|789.2|96
1639443900000|2021-12-14 01:05:00|789.8|789.2|789.5|788.9|790|789.4|788.6|787.9|71
1639444200000|2021-12-14 01:10:00|789.4|788.8|789.1|788.5|789.7|789.1|789|788.4|35
1639444500000|2021-12-14 01:15:00|788.8|788.2|787.6|787|789|788.4|787.6|787|55
1639444800000|2021-12-14 01:20:00|787.9|787.3|788.1|787.5|788.1|787.5|787.8|787.2|25
1639445100000|2021-12-14 01:25:00|788.2|787.6|788.6|788|788.6|788|787.9|787.3|9
1639445400000|2021-12-14 01:30:00|788.4|787.8|788.2|787.6|788.6|788|788|787.4|21
1639445700000|2021-12-14 01:35:00|788.1|787.5|788.2|787.6|788.2|787.6|788|787.4|5
1639446000000|2021-12-14 01:40:00|788.3|787.7|788|787.4|788.4|787.8|787.9|787.3|8
1639446300000|2021-12-14 01:45:00|787.5|786.9|787.6|787|787.7|787.1|787.5|786.9|22
1639446600000|2021-12-14 01:50:00|787.5|786.9|787.9|787.3|788|787.4|787.5|786.9|3
1639446900000|2021-12-14 01:55:00|788|787.4|787.6|787|788|787.4|787.6|787|3
1639447200000|2021-12-14 02:00:00|787.7|787.1|787.1|786.5|787.7|787.1|787|786.4|20
1639447500000|2021-12-14 02:05:00|787|786.4|787|786.4|787.2|786.6|787|786.4|7
1639447800000|2021-12-14 02:10:00|787.1|786.5|786.9|786.3|787.1|786.5|786.7|786.1|19
1639448100000|2021-12-14 02:15:00|787|786.4|787|786.4|787|786.4|786.9|786.3|2
1639448400000|2021-12-14 02:20:00|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|16
1639448700000|2021-12-14 02:25:00|787.2|786.6|787.1|786.5|787.2|786.6|787|786.4|14
1639449000000|2021-12-14 02:30:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1639449300000|2021-12-14 02:35:00|787.1|786.5|786.7|786.1|787.1|786.5|786.7|786.1|7
1639449600000|2021-12-14 02:40:00|785.7|785.1|784.7|784.1|785.7|785.1|784.7|784.1|32
1639449900000|2021-12-14 02:45:00|784.9|784.3|785.5|784.9|785.5|784.9|784.8|784.2|72
1639450200000|2021-12-14 02:50:00|785.7|785.1|785.4|784.8|785.8|785.2|785.4|784.8|13
1639450500000|2021-12-14 02:55:00|785.5|784.9|785.9|785.3|786.3|785.7|785.5|784.9|8
1639450800000|2021-12-14 03:00:00|785.8|785.2|786.1|785.5|786.3|785.7|785.8|785.2|13
1639451100000|2021-12-14 03:05:00|786|785.4|786.5|785.9|786.8|786.2|786|785.4|37
1639451400000|2021-12-14 03:10:00|786.6|786|786.3|785.7|786.6|786|786|785.4|8
1639451700000|2021-12-14 03:15:00|786.1|785.5|785.8|785.2|786.1|785.5|785.5|784.9|19
1639452000000|2021-12-14 03:20:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|3
1639452300000|2021-12-14 03:25:00|785.8|785.2|786|785.4|786|785.4|785.8|785.2|12
1639452600000|2021-12-14 03:30:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|11
1639452900000|2021-12-14 03:35:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|2
1639453200000|2021-12-14 03:40:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|2
1639453500000|2021-12-14 03:45:00|785.8|785.2|785.8|785.2|786|785.4|785.8|785.2|5
1639453800000|2021-12-14 03:50:00|786|785.4|785.8|785.2|786|785.4|785.8|785.2|6
1639454100000|2021-12-14 03:55:00|785.6|785|785.3|784.7|785.6|785|785.3|784.7|21
1639454400000|2021-12-14 04:00:00|785.1|784.5|784.2|783.6|785.1|784.5|784.2|783.6|20
1639454700000|2021-12-14 04:05:00|784.3|783.7|785.8|785.2|786.1|785.5|784.3|783.7|40
1639455000000|2021-12-14 04:10:00|785.7|785.1|785.3|784.7|785.8|785.2|785.3|784.7|8
1639455300000|2021-12-14 04:15:00|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|10
1639455600000|2021-12-14 04:20:00|785|784.4|785|784.4|785|784.4|784.7|784.1|16
1639455900000|2021-12-14 04:25:00|784.9|784.3|785|784.4|785|784.4|784.9|784.3|18
1639456200000|2021-12-14 04:30:00|784.9|784.3|784.8|784.2|785|784.4|784.8|784.2|9
1639456500000|2021-12-14 04:35:00|784.7|784.1|784.9|784.3|785|784.4|784.7|784.1|8
1639456800000|2021-12-14 04:40:00|784.8|784.2|784.3|783.7|785|784.4|784.2|783.6|27
1639457100000|2021-12-14 04:45:00|784.4|783.8|784.6|784|784.7|784.1|784.4|783.8|4
1639457400000|2021-12-14 04:50:00|784.5|783.9|785|784.4|785|784.4|784.5|783.9|7
1639457700000|2021-12-14 04:55:00|784.9|784.3|784.7|784.1|784.9|784.3|784.5|783.9|10
1639458000000|2021-12-14 05:00:00|784.6|784|784.5|783.9|784.7|784.1|784.5|783.9|3
1639458300000|2021-12-14 05:05:00|784.4|783.8|784|783.4|784.4|783.8|784|783.4|13
1639458600000|2021-12-14 05:10:00|784.5|783.9|784.4|783.8|784.6|784|784.4|783.8|11
1639458900000|2021-12-14 05:15:00|784.5|783.9|784|783.4|784.5|783.9|784|783.4|9
1639459200000|2021-12-14 05:20:00|783.9|783.3|784.4|783.8|784.4|783.8|783.8|783.2|23
1639459500000|2021-12-14 05:25:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1639459800000|2021-12-14 05:30:00|784.4|783.8|784.5|783.9|785|784.4|784.3|783.7|26
1639460100000|2021-12-14 05:35:00|784.4|783.8|784.9|784.3|784.9|784.3|784.4|783.8|6
1639460400000|2021-12-14 05:40:00|785|784.4|785.4|784.8|785.5|784.9|785|784.4|18
1639460700000|2021-12-14 05:45:00|785.3|784.7|785.4|784.8|785.5|784.9|785.3|784.7|4
1639461000000|2021-12-14 05:50:00|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|2
1639461300000|2021-12-14 05:55:00|785.5|784.9|785.8|785.2|785.8|785.2|785.4|784.8|16
1639461900000|2021-12-14 06:05:00|785.7|785.1|785|784.4|785.8|785.2|785|784.4|12
1639462200000|2021-12-14 06:10:00|784.9|784.3|785.3|784.7|785.5|784.9|784.9|784.3|16
1639462500000|2021-12-14 06:15:00|785.2|784.6|784.8|784.2|785.2|784.6|784.8|784.2|7
1639462800000|2021-12-14 06:20:00|784.6|784|784.9|784.3|784.9|784.3|784.5|783.9|6
1639463100000|2021-12-14 06:25:00|784.8|784.2|784.7|784.1|784.8|784.2|784.6|784|7
1639463400000|2021-12-14 06:30:00|784.8|784.2|784.8|784.2|784.8|784.2|784.6|784|3
1639463700000|2021-12-14 06:35:00|784.6|784|783.4|782.8|784.7|784.1|783.3|782.7|35
1639464000000|2021-12-14 06:40:00|783.3|782.7|783.4|782.8|783.6|783|783.3|782.7|11
1639464300000|2021-12-14 06:45:00|783.5|782.9|784.2|783.6|784.5|783.9|783.3|782.7|57
1639464600000|2021-12-14 06:50:00|784.3|783.7|783.9|783.3|784.3|783.7|783.9|783.3|7
1639464900000|2021-12-14 06:55:00|784|783.4|783.5|782.9|784|783.4|783.5|782.9|16
1639465200000|2021-12-14 07:00:00|783.8|783.2|783.3|782.7|783.8|783.2|783.3|782.7|14
1639465500000|2021-12-14 07:05:00|783.4|782.8|783.2|782.6|783.5|782.9|783.2|782.6|12
1639465800000|2021-12-14 07:10:00|783.3|782.7|782.8|782.2|783.3|782.7|782.5|781.9|29
1639466100000|2021-12-14 07:15:00|782.3|781.7|783.8|783.2|783.8|783.2|782.3|781.7|45
1639466400000|2021-12-14 07:20:00|784|783.4|784.3|783.7|784.5|783.9|783.9|783.3|20
1639466700000|2021-12-14 07:25:00|784.2|783.6|784.9|784.3|785.3|784.7|784.1|783.5|30
1639467000000|2021-12-14 07:30:00|784.8|784.2|784.6|784|784.9|784.3|784.5|783.9|6
1639467300000|2021-12-14 07:35:00|784.7|784.1|784.4|783.8|784.8|784.2|784.3|783.7|5
1639467600000|2021-12-14 07:40:00|784|783.4|784.4|783.8|784.4|783.8|783.9|783.3|7
1639467900000|2021-12-14 07:45:00|784.5|783.9|785|784.4|785|784.4|784.5|783.9|16
1639468200000|2021-12-14 07:50:00|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|9
1639468500000|2021-12-14 07:55:00|785.1|784.5|785.5|784.9|785.5|784.9|785.1|784.5|10
1639468800000|2021-12-14 08:00:00|785.6|785|786|785.4|786.4|785.8|785.6|785|36
1639469100000|2021-12-14 08:05:00|785.8|785.2|785|784.4|785.8|785.2|784.8|784.2|34
1639469400000|2021-12-14 08:10:00|784.9|784.3|784.5|783.9|785|784.4|784.5|783.9|21
1639469700000|2021-12-14 08:15:00|784.8|784.2|785.5|784.9|785.8|785.2|784.5|783.9|23
1639470000000|2021-12-14 08:20:00|785.4|784.8|786|785.4|786.3|785.7|785.4|784.8|19
1639470300000|2021-12-14 08:25:00|786.1|785.5|786.8|786.2|787.6|787|785.9|785.3|61
1639470600000|2021-12-14 08:30:00|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|25
1639470900000|2021-12-14 08:35:00|786.5|785.9|786.3|785.7|786.5|785.9|786.3|785.7|23
1639471200000|2021-12-14 08:40:00|786|785.4|786.2|785.6|786.4|785.8|786|785.4|20
1639471500000|2021-12-14 08:45:00|786.3|785.7|786.7|786.1|786.8|786.2|786.3|785.7|30
1639471800000|2021-12-14 08:50:00|786.8|786.2|784.1|783.5|786.8|786.2|784.1|783.5|117
1639472100000|2021-12-14 08:55:00|784|783.4|784.3|783.7|784.5|783.9|784|783.4|17
1639472400000|2021-12-14 09:00:00|784.2|783.6|783.9|783.3|784.3|783.7|783.8|783.2|33
1639472700000|2021-12-14 09:05:00|783.8|783.2|784|783.4|784|783.4|783.8|783.2|22
1639473000000|2021-12-14 09:10:00|||||||||2
1639473300000|2021-12-14 09:15:00|784.3|783.7|784.3|783.7|784.5|783.9|784|783.4|41
1639473600000|2021-12-14 09:20:00|||||||||7
1639473900000|2021-12-14 09:25:00|784.1|783.5|784|783.4|784.3|783.7|783.7|783.1|22
1639474200000|2021-12-14 09:30:00|783.8|783.2|782|781.4|783.8|783.2|782|781.4|50
1639474500000|2021-12-14 09:35:00|781.9|781.3|781.5|780.9|781.9|781.3|781|780.4|130
1639474800000|2021-12-14 09:40:00|781.3|780.7|781.6|781|781.6|781|780.8|780.2|50
1639475100000|2021-12-14 09:45:00|781.5|780.9|781.7|781.1|782.6|782|781.5|780.9|91
1639475400000|2021-12-14 09:50:00|781.8|781.2|782.3|781.7|782.3|781.7|781.3|780.7|37
1639475700000|2021-12-14 09:55:00|783|782.4|783.3|782.7|783.5|782.9|782.8|782.2|111
1639476000000|2021-12-14 10:00:00|783.1|782.5|783.3|782.7|783.3|782.7|782.8|782.2|50
1639476300000|2021-12-14 10:05:00|783.1|782.5|783|782.4|783.5|782.9|783|782.4|43
1639476600000|2021-12-14 10:10:00|783.3|782.7|783|782.4|783.3|782.7|782.8|782.2|30
1639476900000|2021-12-14 10:15:00|783.3|782.7|783.9|783.3|784|783.4|782.8|782.2|75
1639477200000|2021-12-14 10:20:00|783.8|783.2|784.6|784|784.8|784.2|783.8|783.2|33
1639477500000|2021-12-14 10:25:00|784.5|783.9|784.5|783.9|784.5|783.9|784.3|783.7|8
1639477800000|2021-12-14 10:30:00|784.8|784.2|785.3|784.7|785.3|784.7|784.6|784|22
1639478100000|2021-12-14 10:35:00|785|784.4|783.9|783.3|785.3|784.7|783.8|783.2|23
1639478400000|2021-12-14 10:40:00|784|783.4|784.6|784|784.6|784|784|783.4|3
1639478700000|2021-12-14 10:45:00|784.5|783.9|783.5|782.9|784.5|783.9|783.3|782.7|18
1639479000000|2021-12-14 10:50:00|783.8|783.2|783.8|783.2|784|783.4|783.1|782.5|39
1639479300000|2021-12-14 10:55:00|784|783.4|784.6|784|784.6|784|783.7|783.1|28
1639479600000|2021-12-14 11:00:00|784.8|784.2|784.8|784.2|785|784.4|784.6|784|6
1639479900000|2021-12-14 11:05:00|784.6|784|786.5|785.9|786.8|786.2|784.5|783.9|34
1639480200000|2021-12-14 11:10:00|786.6|786|785.5|784.9|786.6|786|785.5|784.9|27
1639480500000|2021-12-14 11:15:00|785.8|785.2|785.9|785.3|786|785.4|785.5|784.9|13
1639480800000|2021-12-14 11:20:00|785.8|785.2|786.9|786.3|787.3|786.7|785.8|785.2|50
1639481100000|2021-12-14 11:25:00|786.8|786.2|786.9|786.3|786.9|786.3|786.1|785.5|18
1639481400000|2021-12-14 11:30:00|787|786.4|786.3|785.7|787.5|786.9|786|785.4|32
1639481700000|2021-12-14 11:35:00|786.4|785.8|786.1|785.5|786.6|786|786|785.4|32
1639482000000|2021-12-14 11:40:00|786.3|785.7|787.5|786.9|787.5|786.9|786.3|785.7|22
1639482300000|2021-12-14 11:45:00|787.6|787|788.1|787.5|788.1|787.5|787.4|786.8|39
1639482600000|2021-12-14 11:50:00|788.4|787.8|788.3|787.7|789|788.4|787.8|787.2|67
1639482900000|2021-12-14 11:55:00|788.4|787.8|787.6|787|788.5|787.9|787.5|786.9|25
1639483200000|2021-12-14 12:00:00|787.7|787.1|788.5|787.9|788.6|788|787.4|786.8|28
1639483500000|2021-12-14 12:05:00|788.4|787.8|787.5|786.9|788.5|787.9|787.5|786.9|16
1639483800000|2021-12-14 12:10:00|787.4|786.8|787.3|786.7|787.6|787|786.8|786.2|28
1639484100000|2021-12-14 12:15:00|787|786.4|787.1|786.5|787.1|786.5|786.8|786.2|10
1639484400000|2021-12-14 12:20:00|787|786.4|787.3|786.7|787.3|786.7|787|786.4|5
1639484700000|2021-12-14 12:25:00|787.9|787.3|788|787.4|788.4|787.8|787.8|787.2|26
1639485000000|2021-12-14 12:30:00|788.2|787.6|788|787.4|788.2|787.6|787.8|787.2|17
1639485300000|2021-12-14 12:35:00|787.9|787.3|786.6|786|788.3|787.7|786.5|785.9|160
1639485600000|2021-12-14 12:40:00|786.8|786.2|785.8|785.2|786.8|786.2|784.8|784.2|80
1639485900000|2021-12-14 12:45:00|785.9|785.3|786.6|786|786.8|786.2|785.9|785.3|30
1639486200000|2021-12-14 12:50:00|786.4|785.8|785.7|785.1|786.6|786|785.5|784.9|51
1639486500000|2021-12-14 12:55:00|785.3|784.7|785.4|784.8|785.5|784.9|785|784.4|47
1639486800000|2021-12-14 13:00:00|785.3|784.7|784.4|783.8|785.3|784.7|784|783.4|107
1639487100000|2021-12-14 13:05:00|784.5|783.9|784.3|783.7|784.5|783.9|784|783.4|36
1639487400000|2021-12-14 13:10:00|784.2|783.6|784|783.4|784.5|783.9|784|783.4|90
1639487700000|2021-12-14 13:15:00|783.9|783.3|783.5|782.9|784|783.4|783.4|782.8|32
1639488000000|2021-12-14 13:20:00|783.6|783|783.7|783.1|783.9|783.3|783.3|782.7|56
1639488300000|2021-12-14 13:25:00|783.5|782.9|783.7|783.1|784.3|783.7|783.4|782.8|28
1639488600000|2021-12-14 13:30:00|783.6|783|784.8|784.2|785.5|784.9|783.5|782.9|76
1639488900000|2021-12-14 13:35:00|784.9|784.3|784.6|784|785.4|784.8|783.2|782.6|101
1639489200000|2021-12-14 13:40:00|784.8|784.2|784.9|784.3|785.6|785|784.8|784.2|62
1639492200000|2021-12-14 14:30:00|786|785.4|784.8|784.2|786|785.4|781.8|781.2|1067
1639492500000|2021-12-14 14:35:00|784.7|784.1|783|782.4|785.3|784.7|782.7|782.1|413
1639492800000|2021-12-14 14:40:00|782.9|782.3|782.5|781.9|783.3|782.7|781.1|780.5|518
1639493100000|2021-12-14 14:45:00|783|782.4|782.4|781.8|783.4|782.8|779.4|778.8|662
1639493400000|2021-12-14 14:50:00|782.3|781.7|780.1|779.5|783.4|782.8|779.6|779|438
1639493700000|2021-12-14 14:55:00|779.9|779.3|781.3|780.7|781.3|780.7|779.1|778.5|263
1639494000000|2021-12-14 15:00:00|781.5|780.9|783.6|783|784.6|784|781|780.4|545
1639494300000|2021-12-14 15:05:00|783.5|782.9|784.5|783.9|785|784.4|783.1|782.5|306
1639494600000|2021-12-14 15:10:00|784.3|783.7|782.8|782.2|784.3|783.7|782.5|781.9|207
1639494900000|2021-12-14 15:15:00|782.7|782.1|782.3|781.7|782.8|782.2|781.8|781.2|182
1639495200000|2021-12-14 15:20:00|782.5|781.9|783.8|783.2|784|783.4|782.3|781.7|164
1639495500000|2021-12-14 15:25:00|783.9|783.3|784.5|783.9|785.1|784.5|783.4|782.8|217
1639495800000|2021-12-14 15:30:00|784.3|783.7|783.1|782.5|784.3|783.7|782.9|782.3|162
1639496100000|2021-12-14 15:35:00|782.9|782.3|783.3|782.7|783.6|783|782.8|782.2|79
1639496400000|2021-12-14 15:40:00|783.4|782.8|785.2|784.6|785.3|784.7|783.4|782.8|177
1639496700000|2021-12-14 15:45:00|785.1|784.5|785.3|784.7|785.5|784.9|784.8|784.2|160
1639497000000|2021-12-14 15:50:00|785.5|784.9|785.8|785.2|786.7|786.1|785.5|784.9|240
1639497300000|2021-12-14 15:55:00|785.6|785|785|784.4|786|785.4|784.5|783.9|137
1639497600000|2021-12-14 16:00:00|784.8|784.2|786.3|785.7|786.6|786|784.7|784.1|147
1639497900000|2021-12-14 16:05:00|786.2|785.6|786|785.4|786.3|785.7|785.5|784.9|193
1639498200000|2021-12-14 16:10:00|786.2|785.6|786.3|785.7|786.8|786.2|785.8|785.2|103
1639498500000|2021-12-14 16:15:00|786.4|785.8|785.5|784.9|786.5|785.9|785.3|784.7|108
1639498800000|2021-12-14 16:20:00|785.6|785|786.8|786.2|786.8|786.2|785.3|784.7|42
1639499100000|2021-12-14 16:25:00|786.3|785.7|786.8|786.2|786.8|786.2|786.1|785.5|124
1639499400000|2021-12-14 16:30:00|787|786.4|788.3|787.7|788.3|787.7|786.8|786.2|222
1639499700000|2021-12-14 16:35:00|787.6|787|789.6|789|790.3|789.7|787.6|787|324
1639500000000|2021-12-14 16:40:00|789.5|788.9|789.7|789.1|790|789.4|789.3|788.7|255
1639500300000|2021-12-14 16:45:00|789.8|789.2|791.7|791.1|792.1|791.5|789.3|788.7|263
1639500600000|2021-12-14 16:50:00|791.8|791.2|791.9|791.3|792.5|791.9|791.2|790.6|177
1639500900000|2021-12-14 16:55:00|791.8|791.2|790.7|790.1|792.1|791.5|790.2|789.6|271
1639501200000|2021-12-14 17:00:00|790.9|790.3|790.7|790.1|791.2|790.6|790.2|789.6|149
1639501500000|2021-12-14 17:05:00|790.8|790.2|792.1|791.5|792.2|791.6|790.7|790.1|169
1639501800000|2021-12-14 17:10:00|792|791.4|791.6|791|792.1|791.5|791|790.4|118
1639502100000|2021-12-14 17:15:00|791.7|791.1|793|792.4|793|792.4|791.5|790.9|237
1639502400000|2021-12-14 17:20:00|792.7|792.1|793|792.4|793.5|792.9|792.4|791.8|177
1639502700000|2021-12-14 17:25:00|792.9|792.3|791.2|790.6|793|792.4|790.7|790.1|159
1639503000000|2021-12-14 17:30:00|791.4|790.8|791.5|790.9|792.2|791.6|790.9|790.3|123
1639503300000|2021-12-14 17:35:00|791.7|791.1|791.2|790.6|792|791.4|790.7|790.1|75
1639503600000|2021-12-14 17:40:00|791|790.4|791.2|790.6|791.7|791.1|790.7|790.1|91
1639503900000|2021-12-14 17:45:00|791.1|790.5|790.7|790.1|791.3|790.7|790.7|790.1|135
1639504200000|2021-12-14 17:50:00|790.5|789.9|788.7|788.1|790.5|789.9|788.5|787.9|270
1639504500000|2021-12-14 17:55:00|788.8|788.2|787.6|787|789|788.4|787.6|787|151
1639504800000|2021-12-14 18:00:00|787.7|787.1|786.7|786.1|787.9|787.3|786.4|785.7|214
1639505100000|2021-12-14 18:05:00|786.8|786.2|786.4|785.8|787.5|786.9|786.3|785.7|128
1639505400000|2021-12-14 18:10:00|786.5|785.9|787.7|787.1|788.2|787.6|786.5|785.9|171
1639505700000|2021-12-14 18:15:00|787.6|787|788.7|788.1|789|788.4|787.6|787|50
1639506000000|2021-12-14 18:20:00|788.2|787.6|788.5|787.9|788.6|788|788|787.4|33
1639506300000|2021-12-14 18:25:00|788.2|787.6|788.4|787.8|788.7|788.1|788.2|787.6|24
1639506600000|2021-12-14 18:30:00|788.5|787.9|787.5|786.9|788.5|787.9|787.2|786.6|81
1639506900000|2021-12-14 18:35:00|787.7|787.1|788.2|787.6|788.3|787.7|787.7|787.1|64
1639507200000|2021-12-14 18:40:00|788|787.4|788.5|787.9|788.8|788.2|788|787.4|45
1639507500000|2021-12-14 18:45:00|788.3|787.7|788.5|787.9|788.5|787.9|787.7|787.1|121
1639507800000|2021-12-14 18:50:00|788.4|787.8|789|788.4|789.2|788.6|788.2|787.6|115
1639508100000|2021-12-14 18:55:00|788.8|788.2|788.7|788.1|789.7|789.1|788.4|787.8|150
1639508400000|2021-12-14 19:00:00|789|788.4|789|788.4|789.6|789|788.5|787.9|230
1639508700000|2021-12-14 19:05:00|789.1|788.5|789.5|788.9|789.8|789.2|788.3|787.7|282
1639509000000|2021-12-14 19:10:00|789.2|788.6|788.5|787.9|790|789.4|787.5|786.9|1033
1639509300000|2021-12-14 19:15:00|788.6|788|787.8|787.2|788.7|788.1|787.7|787.1|208
1639530000000|2021-12-15 01:00:00|788|787.4|785.6|785|788.2|787.5|785.4|784.8|187
1639530300000|2021-12-15 01:05:00|785.7|784.7|785.9|784.9|786.1|785.5|785.4|784.7|38
1639530600000|2021-12-15 01:10:00|786|785|786.6|786|787.2|786.6|785.8|785|53
1639530900000|2021-12-15 01:15:00|786.8|786.2|786.3|785.7|786.8|786.2|786.3|785.7|11
1639531200000|2021-12-15 01:20:00|786.5|785.9|785.9|785.3|786.5|785.9|785.9|785.3|15
1639531500000|2021-12-15 01:25:00|785.8|785.2|785.7|785.1|785.9|785.3|785.5|784.9|10
1639531800000|2021-12-15 01:30:00|785.8|785.2|785.6|785|785.8|785.2|785.5|784.9|4
1639532100000|2021-12-15 01:35:00|785.5|784.9|785.6|785|785.6|785|785.3|784.7|21
1639532400000|2021-12-15 01:40:00|785.7|785.1|786.1|785.5|786.3|785.7|785.6|785|11
1639532700000|2021-12-15 01:45:00|786.3|785.7|786.1|785.5|786.3|785.7|786|785.4|8
1639533000000|2021-12-15 01:50:00|786.3|785.7|786.3|785.7|786.3|785.7|786|785.4|2
1639533300000|2021-12-15 01:55:00|786.4|785.8|786.6|786|787.2|786.4|786.4|785.8|9
1639533600000|2021-12-15 02:00:00|786.7|786.1|786.5|785.9|786.7|786.1|785.9|785.3|11
1639533900000|2021-12-15 02:05:00|786.6|786|786.8|786.2|787.1|786.3|786.4|785.6|23
1639534200000|2021-12-15 02:10:00|787.1|786.5|786.5|785.9|787.3|786.7|786.4|785.8|11
1639534500000|2021-12-15 02:15:00|786.4|785.8|786.6|786|786.6|786|786.1|785.5|4
1639534800000|2021-12-15 02:20:00|786.7|786.1|786.6|786|786.8|786.2|786.6|786|2
1639535100000|2021-12-15 02:25:00|786.7|786.1|786.6|786|786.8|786.2|786.6|786|0
1639535400000|2021-12-15 02:30:00|786.4|785.8|786.9|786.3|786.9|786.3|786.4|785.8|5
1639535700000|2021-12-15 02:35:00|786.5|785.9|786.6|786|786.8|786.2|786.5|785.9|5
1639536000000|2021-12-15 02:40:00|786.9|786.3|786.6|786|786.9|786.3|786.6|786|6
1639536300000|2021-12-15 02:45:00|786.5|785.9|786.6|786|786.6|786|786.5|785.9|0
1639536600000|2021-12-15 02:50:00|786.8|786.2|786.6|786|786.8|786.2|786.4|785.8|5
1639536900000|2021-12-15 02:55:00|786.8|786.2|786.6|786|786.8|786.2|786.6|786|1
1639537200000|2021-12-15 03:00:00|786.1|785.5|785.8|785.2|786.1|785.5|785.8|785.2|12
1639537500000|2021-12-15 03:05:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|5
1639537800000|2021-12-15 03:10:00|785.6|785|785.5|784.9|785.7|785.1|785.5|784.9|9
1639538100000|2021-12-15 03:15:00|785.6|785|784.9|784.3|785.6|785|784.8|784.2|37
1639538400000|2021-12-15 03:20:00|785.1|784.5|785.2|784.6|785.3|784.7|785.1|784.5|6
1639538700000|2021-12-15 03:25:00|785.1|784.5|784.5|783.9|785.3|784.7|784.5|783.9|21
1639539000000|2021-12-15 03:30:00|784.8|784.2|783.9|783.3|784.8|784.2|783.8|783.2|52
1639539300000|2021-12-15 03:35:00|784|783.4|782.4|781.8|784.3|783.7|782.3|781.7|78
1639539600000|2021-12-15 03:40:00|782.3|781.7|781.5|780.9|783.3|782.7|781.5|780.9|163
1639539900000|2021-12-15 03:45:00|781.7|781.1|781|780.4|782.1|781.5|780.6|780|84
1639540200000|2021-12-15 03:50:00|779.8|779.2|775.5|774.9|780.5|779.9|775.5|774.9|97
1639540500000|2021-12-15 03:55:00|775.9|775.3|777.4|776.8|779.1|778.5|774.2|773.6|233
1639540800000|2021-12-15 04:00:00|777.3|776.7|779.1|778.5|779.1|778.5|777.1|776.5|121
1639541100000|2021-12-15 04:05:00|778.9|778.3|778.9|778.3|778.9|778.3|778.6|778|33
1639541400000|2021-12-15 04:10:00|778.8|778.2|779.4|778.8|779.7|779.1|778.6|778|56
1639541700000|2021-12-15 04:15:00|779.3|778.7|778.3|777.7|779.6|779|778.2|777.6|29
1639542000000|2021-12-15 04:20:00|778.2|777.6|777.8|777.2|778.2|777.6|777.8|777.2|10
1639542300000|2021-12-15 04:25:00|777.9|777.3|778|777.4|778|777.4|777.6|777|16
1639542600000|2021-12-15 04:30:00|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|12
1639542900000|2021-12-15 04:35:00|777.6|777|777.7|777.1|777.8|777.2|777.6|777|18
1639543200000|2021-12-15 04:40:00|777.4|776.8|777.7|777.1|777.8|777.2|777.4|776.8|22
1639543500000|2021-12-15 04:45:00|777.4|776.8|777.1|776.5|777.7|777.1|777.1|776.5|13
1639543800000|2021-12-15 04:50:00|777.3|776.7|777.2|776.6|777.9|777.3|777.2|776.6|59
1639544100000|2021-12-15 04:55:00|777.4|776.8|777.3|776.7|777.7|777.1|777.2|776.6|33
1639544400000|2021-12-15 05:00:00|777.2|776.6|777.3|776.7|777.5|776.8|777.2|776.5|9
1639544700000|2021-12-15 05:05:00|777.2|776.6|776.8|776.2|777.2|776.6|776.8|776.2|18
1639545000000|2021-12-15 05:10:00|775.9|775.3|776.4|775.8|776.6|776|775.7|775|37
1639545300000|2021-12-15 05:15:00|776.3|775.7|776.2|775.6|776.3|775.7|776.1|775.5|9
1639545600000|2021-12-15 05:20:00|776.1|775.5|777.4|776.8|777.5|776.9|776.1|775.5|35
1639545900000|2021-12-15 05:25:00|777.2|776.6|778.2|777.6|778.3|777.7|777.2|776.6|26
1639546200000|2021-12-15 05:30:00|778.3|777.7|779.6|779|779.8|779.2|778.2|777.6|58
1639546500000|2021-12-15 05:35:00|779.4|778.8|779.7|779.1|779.8|779.2|779.1|778.5|46
1639546800000|2021-12-15 05:40:00|779.8|779.2|778.6|778|779.8|779.2|778.6|778|12
1639547100000|2021-12-15 05:45:00|778.7|778.1|778.5|777.9|778.7|778.1|778.4|777.8|108
1639547400000|2021-12-15 05:50:00|778.2|777.6|778.7|778.1|778.9|778.3|778.2|777.6|30
1639547700000|2021-12-15 05:55:00|778.9|778.3|779|778.4|779|778.4|778.7|778.1|5
1639548000000|2021-12-15 06:00:00|778.7|778.1|777.5|776.9|778.9|778.3|777.5|776.9|20
1639548300000|2021-12-15 06:05:00|777.6|777|778.2|777.6|778.2|777.6|777.1|776.5|28
1639548600000|2021-12-15 06:10:00|778.1|777.5|778.3|777.7|778.3|777.7|778.1|777.5|10
1639548900000|2021-12-15 06:15:00|777.9|777.3|778|777.4|778|777.4|777.9|777.3|29
1639549200000|2021-12-15 06:20:00|778.1|777.5|778.3|777.7|778.4|777.8|778.1|777.5|7
1639549500000|2021-12-15 06:25:00|778.2|777.6|777.9|777.3|778.3|777.7|777.9|777.3|10
1639549800000|2021-12-15 06:30:00|778|777.4|777.7|777.1|778.1|777.5|777.7|777.1|16
1639550100000|2021-12-15 06:35:00|777.6|777|776.2|775.6|777.6|777|775.5|774.9|100
1639550400000|2021-12-15 06:40:00|776.1|775.5|775.4|774.8|776.4|775.8|775.2|774.6|53
1639550700000|2021-12-15 06:45:00|775.1|774.5|775.7|775.1|775.7|775.1|774.9|774.3|38
1639551000000|2021-12-15 06:50:00|775.3|774.7|775.4|774.8|775.4|774.8|774.8|774.2|17
1639551300000|2021-12-15 06:55:00|775.6|775|775.7|775.1|775.7|775.1|775.2|774.6|8
1639551600000|2021-12-15 07:00:00|775.6|775|775.2|774.6|775.6|775|775.2|774.6|13
1639551900000|2021-12-15 07:05:00|775.3|774.7|775.7|775.1|775.9|775.3|775.3|774.7|21
1639552200000|2021-12-15 07:10:00|775.8|775.2|774.8|774.2|775.8|775.2|774.7|774.1|17
1639552500000|2021-12-15 07:15:00|774.7|774.1|772.9|772.3|774.8|774.2|772.9|772.3|56
1639552800000|2021-12-15 07:20:00|773|772.4|774.5|773.9|774.5|773.9|773|772.4|28
1639553100000|2021-12-15 07:25:00|774.1|773.5|776.3|775.7|776.3|775.7|774|773.4|103
1639553400000|2021-12-15 07:30:00|776.2|775.6|776.8|776.2|776.8|776.2|775.8|775.2|51
1639553700000|2021-12-15 07:35:00|776.7|776.1|777.9|777.3|777.9|777.3|776.7|775.8|60
1639554000000|2021-12-15 07:40:00|778|777.4|778|777.4|778.1|777.5|778|777.4|12
1639554300000|2021-12-15 07:45:00|778.1|777.5|777|776.4|778.3|777.7|776.9|776.3|41
1639554600000|2021-12-15 07:50:00|776.8|776.2|776.1|775.5|776.9|776.3|776|775.4|17
1639554900000|2021-12-15 07:55:00|776|775.4|775|774.4|776.9|776.3|775|774.4|39
1639555200000|2021-12-15 08:00:00|775.1|774.5|775.9|775.3|776.1|775.5|775|774.4|51
1639555500000|2021-12-15 08:05:00|775.8|775.2|775.9|775.3|775.9|775.3|775.4|774.8|27
1639555800000|2021-12-15 08:10:00|775.8|775.2|775.5|774.9|775.8|775.2|775.4|774.8|17
1639556100000|2021-12-15 08:15:00|775.6|775|775.5|774.9|776|775.4|775.4|774.8|38
1639556400000|2021-12-15 08:20:00|775.4|774.8|774.4|773.8|775.4|774.8|774|773.4|114
1639556700000|2021-12-15 08:25:00|774.3|773.7|774.8|774.2|774.8|774.2|773.9|773.3|53
1639557000000|2021-12-15 08:30:00|774.6|774|774.6|774|774.6|774|774.4|773.8|8
1639557300000|2021-12-15 08:35:00|774.7|774.1|774.5|773.9|775.4|774.8|774.5|773.9|28
1639557600000|2021-12-15 08:40:00|774.6|774|775|774.4|775.1|774.5|774.6|774|24
1639557900000|2021-12-15 08:45:00|774.9|774.3|775.1|774.5|775.4|774.8|774.9|774.3|12
1639558200000|2021-12-15 08:50:00|775.4|774.8|775.1|774.5|775.5|774.9|775.1|774.5|15
1639558500000|2021-12-15 08:55:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|27
1639558800000|2021-12-15 09:00:00|775.1|774.5|775.1|774.5|775.5|774.9|775.1|774.5|9
1639559100000|2021-12-15 09:05:00|774.9|774.3|774.5|773.9|774.9|774.3|773.9|773.3|42
1639559400000|2021-12-15 09:10:00|774.4|773.8|774|773.4|774.4|773.8|773.6|773|18
1639559700000|2021-12-15 09:15:00|773.9|773.3|774|773.4|774.1|773.5|773.8|773.2|9
1639560000000|2021-12-15 09:20:00|773.9|773.3|773.9|773.3|774.1|773.5|773.9|773.3|8
1639560300000|2021-12-15 09:25:00|773.8|773.2|774.6|774|774.9|774.3|773.8|773.2|40
1639560600000|2021-12-15 09:30:00|774.7|774.1|775.1|774.5|775.1|774.5|774.7|774.1|53
1639560900000|2021-12-15 09:35:00|775|774.4|776.3|775.7|777.1|776.5|775|774.4|107
1639561200000|2021-12-15 09:40:00|776.1|775.5|775.6|775|776.9|776.3|775.6|775|59
1639561500000|2021-12-15 09:45:00|775.7|775.1|776.1|775.5|776.4|775.8|775.4|774.8|234
1639561800000|2021-12-15 09:50:00|776.4|775.8|776.6|776|776.7|776.1|776.4|775.8|20
1639562100000|2021-12-15 09:55:00|776.5|775.9|776.4|775.8|776.5|775.9|775.9|775.3|56
1639562400000|2021-12-15 10:00:00|776.3|775.7|775|774.4|776.3|775.7|775|774.4|100
1639562700000|2021-12-15 10:05:00|774.8|774.2|775.6|775|776|775.4|774|773.4|86
1639563000000|2021-12-15 10:10:00|775.8|775.2|776.7|776.1|776.9|776.3|775.7|775.1|42
1639563300000|2021-12-15 10:15:00|776.6|776|776.9|776.3|776.9|776.3|776.5|775.9|22
1639563600000|2021-12-15 10:20:00|776.6|776|776.4|775.8|776.6|776|776.2|775.6|6
1639563900000|2021-12-15 10:25:00|776.5|775.9|776.9|776.3|777.1|776.5|776.4|775.8|11
1639564200000|2021-12-15 10:30:00|776.8|776.2|777.5|776.9|777.6|777|776.8|776.2|27
1639564500000|2021-12-15 10:35:00|777.6|777|778.6|778|778.8|778.2|777.6|777|68
1639564800000|2021-12-15 10:40:00|778.7|778.1|777.1|776.5|779.1|778.5|777|776.4|76
1639565100000|2021-12-15 10:45:00|777|776.4|776.9|776.3|777.1|776.5|776.9|776.3|5
1639565400000|2021-12-15 10:50:00|777|776.4|777.1|776.5|777.1|776.5|776.6|776|16
1639565700000|2021-12-15 10:55:00|776.9|776.3|776.5|775.9|776.9|776.3|776.1|775.5|12
1639566000000|2021-12-15 11:00:00|776.4|775.8|776.7|776.1|777|776.4|776.4|775.8|12
1639566300000|2021-12-15 11:05:00|776.9|776.3|775.9|775.3|776.9|776.3|775.9|775.3|18
1639566600000|2021-12-15 11:10:00|776.2|775.6|775.9|775.3|776.2|775.6|775.9|775.3|12
1639566900000|2021-12-15 11:15:00|775.8|775.2|775.6|775|775.9|775.3|775.4|774.8|58
1639567200000|2021-12-15 11:20:00|775.9|775.3|776|775.4|776|775.4|775.9|775.3|32
1639567500000|2021-12-15 11:25:00|775.9|775.3|776.1|775.5|776.2|775.6|775.9|775.3|16
1639567800000|2021-12-15 11:30:00|776.3|775.7|776.3|775.7|776.6|776|776.1|775.5|18
1639568100000|2021-12-15 11:35:00|776.4|775.8|776.1|775.5|776.5|775.9|776|775.4|29
1639568400000|2021-12-15 11:40:00|776|775.4|776|775.4|776|775.4|775.9|775.3|2
1639568700000|2021-12-15 11:45:00|776.3|775.7|777.7|777.1|777.9|777.3|776.2|775.6|65
1639569000000|2021-12-15 11:50:00|777.6|777|778.1|777.5|778.2|777.6|777.6|777|38
1639569300000|2021-12-15 11:55:00|778.4|777.8|778.1|777.5|778.4|777.8|778.1|777.5|12
1639569600000|2021-12-15 12:00:00|778.4|777.8|778.1|777.5|778.4|777.8|778|777.4|15
1639569900000|2021-12-15 12:05:00|778.4|777.8|778.9|778.3|778.9|778.3|778|777.4|13
1639570200000|2021-12-15 12:10:00|778.8|778.2|778.6|778|778.9|778.3|778.3|777.7|17
1639570500000|2021-12-15 12:15:00|778.7|778.1|779.3|778.7|779.3|778.7|778.6|778|14
1639570800000|2021-12-15 12:20:00|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|16
1639571100000|2021-12-15 12:25:00|779.8|779.2|780.6|780|780.6|780|779.8|779.2|40
1639571400000|2021-12-15 12:30:00|780.8|780.2|780.9|780.3|781.2|780.6|780.3|779.7|68
1639571700000|2021-12-15 12:35:00|781.1|780.5|780.6|780|781.2|780.6|780.3|779.7|61
1639572000000|2021-12-15 12:40:00|780.7|780.1|779.6|779|780.7|780.1|779.5|778.9|61
1639572300000|2021-12-15 12:45:00|779.7|779.1|780.1|779.5|780.1|779.5|779.6|779|10
1639572600000|2021-12-15 12:50:00|780|779.4|779.4|778.8|780.1|779.5|779.4|778.8|40
1639572900000|2021-12-15 12:55:00|779.5|778.9|780.6|780|780.6|780|779.5|778.9|24
1639573200000|2021-12-15 13:00:00|780.5|779.9|780.3|779.7|780.6|780|780.1|779.5|23
1639573500000|2021-12-15 13:05:00|780.2|779.6|780.6|780|780.6|780|780.2|779.6|9
1639573800000|2021-12-15 13:10:00|780.8|780.2|779|778.4|780.9|780.3|779|778.4|90
1639574100000|2021-12-15 13:15:00|778.9|778.3|779.2|778.6|779.2|778.6|778.6|778|55
1639574400000|2021-12-15 13:20:00|779.1|778.5|780|779.4|780|779.4|779.1|778.5|36
1639574700000|2021-12-15 13:25:00|780.1|779.5|779.5|778.9|780.3|779.7|779.2|778.6|28
1639575000000|2021-12-15 13:30:00|779.6|778.6|779|778.4|780|779.4|778.8|778.2|22
1639575300000|2021-12-15 13:35:00|778.9|778.3|779.2|778.6|779.3|778.7|778.7|778.1|15
1639575600000|2021-12-15 13:40:00|779.1|778.5|778.9|778.3|779.3|778.7|778.6|778|81
1639578600000|2021-12-15 14:30:00|779.1|778.5|775.4|774.8|779.5|778.9|775.1|774.5|1426
1639578900000|2021-12-15 14:35:00|775.6|775|779.3|778.7|779.4|778.8|775.4|774.8|854
1639579200000|2021-12-15 14:40:00|779.6|779|774.7|774.1|780.1|779.5|774.1|773.5|663
1639579500000|2021-12-15 14:45:00|774.6|774|774.4|773.8|776.8|776.2|774.4|773.8|692
1639579800000|2021-12-15 14:50:00|774|773.4|771.2|770.6|774.2|773.6|771|770.4|742
1639580100000|2021-12-15 14:55:00|771.4|770.8|772.2|771.6|773|772.4|771|770.4|592
1639580400000|2021-12-15 15:00:00|772.3|771.7|769|768.4|772.3|771.7|768.5|767.9|982
1639580700000|2021-12-15 15:05:00|768.7|768.1|768.5|767.9|769.6|769|767.2|766.6|1133
1639581000000|2021-12-15 15:10:00|768.7|768.1|769.5|768.9|770.7|770.1|768.5|767.9|935
1639581300000|2021-12-15 15:15:00|769.4|768.8|768.3|767.7|770|769.4|768|767.4|419
1639581600000|2021-12-15 15:20:00|768.4|767.8|768.5|767.9|769.3|768.7|767.8|767.2|457
1639581900000|2021-12-15 15:25:00|768.6|768|765.5|764.9|768.6|768|765|764.4|1129
1639582200000|2021-12-15 15:30:00|765.3|764.7|763.3|762.7|765.8|765.2|763|762.4|787
1639582500000|2021-12-15 15:35:00|763.1|762.5|763|762.4|763.5|762.9|762.3|761.7|627
1639582800000|2021-12-15 15:40:00|763.1|762.5|762.8|762.2|764|763.4|762.5|761.9|470
1639583100000|2021-12-15 15:45:00|763|762.4|764.4|763.8|764.7|764.1|761.8|761.2|852
1639583400000|2021-12-15 15:50:00|764.5|763.9|764.2|763.6|764.9|764.3|763.5|762.9|398
1639583700000|2021-12-15 15:55:00|764.4|763.8|764.7|764.1|765|764.4|764.2|763.6|251
1639584000000|2021-12-15 16:00:00|764.5|763.9|763.7|763.1|764.5|763.9|762.7|762.1|304
1639584300000|2021-12-15 16:05:00|764|763.4|763.9|763.3|764.7|764.1|763.7|763.1|312
1639584600000|2021-12-15 16:10:00|763.7|763.1|763|762.4|763.9|763.3|763|762.4|313
1639584900000|2021-12-15 16:15:00|762.9|762.3|763.5|762.9|763.6|763|762.5|761.9|432
1639585200000|2021-12-15 16:20:00|763.4|762.8|762.5|761.9|763.5|762.9|762.2|761.6|204
1639585500000|2021-12-15 16:25:00|762.7|762.1|763|762.4|763.2|762.6|762.5|761.9|181
1639585800000|2021-12-15 16:30:00|762.9|762.3|757.1|756.5|762.9|762.3|756.7|756.1|991
1639586100000|2021-12-15 16:35:00|757|756.4|758|757.4|758.5|757.9|756.2|755.6|683
1639586400000|2021-12-15 16:40:00|757.9|757.3|758.5|757.9|758.8|758.2|757.7|757.1|428
1639586700000|2021-12-15 16:45:00|758.2|757.6|754|753.4|758.5|757.9|754|753.4|476
1639587000000|2021-12-15 16:50:00|753.9|753.3|753.5|752.9|754.5|753.9|752.8|752.2|820
1639587300000|2021-12-15 16:55:00|753.7|753.1|755.2|754.6|755.8|755.2|753.7|753.1|669
1639587600000|2021-12-15 17:00:00|755.3|754.7|757.3|756.7|757.3|756.7|755|754.4|451
1639587900000|2021-12-15 17:05:00|757.1|756.5|757|756.4|757.8|757.2|756|755.4|607
1639588200000|2021-12-15 17:10:00|756.8|756.2|757.5|756.9|757.5|756.9|756.3|755.7|314
1639588500000|2021-12-15 17:15:00|757.3|756.7|757.8|757.2|758.3|757.7|756.5|755.9|206
1639588800000|2021-12-15 17:20:00|758|757.4|757.4|756.8|758.3|757.7|757.3|756.7|217
1639589100000|2021-12-15 17:25:00|757.3|756.7|758.8|758.2|759|758.4|756.7|756.1|296
1639589400000|2021-12-15 17:30:00|758.9|758.3|756.8|756.2|758.9|758.3|756.3|755.7|337
1639589700000|2021-12-15 17:35:00|757|756.4|758.5|757.9|758.8|758.2|756.3|755.7|321
1639590000000|2021-12-15 17:40:00|758.7|758.1|758.5|757.9|759.8|759.2|758.3|757.7|451
1639590300000|2021-12-15 17:45:00|758.4|757.8|758|757.4|759|758.4|757|756.4|216
1639590600000|2021-12-15 17:50:00|758.1|757.5|757.5|756.9|758.3|757.7|757.5|756.9|190
1639590900000|2021-12-15 17:55:00|757.8|757.2|758.4|757.8|758.5|757.9|757.5|756.9|259
1639591200000|2021-12-15 18:00:00|758.3|757.7|757.3|756.7|759|758.4|757.2|756.6|453
1639591500000|2021-12-15 18:05:00|757.5|756.9|758|757.4|758.2|757.6|756.7|756.1|235
1639591800000|2021-12-15 18:10:00|758.2|757.6|758.9|758.3|759|758.4|758|757.4|240
1639592100000|2021-12-15 18:15:00|759|758.4|759.7|759.1|759.7|759.1|758.5|757.9|413
1639592400000|2021-12-15 18:20:00|760|759.4|760.7|760.1|761|760.4|759.7|759.1|367
1639592700000|2021-12-15 18:25:00|760.9|760.3|761.4|760.8|761.7|761.1|760.7|760.1|312
1639593000000|2021-12-15 18:30:00|761.5|760.9|761.9|761.3|762|761.4|761.2|760.6|265
1639593300000|2021-12-15 18:35:00|761.8|761.2|761.7|761.1|762.2|761.6|761.2|760.6|533
1639593600000|2021-12-15 18:40:00|761.6|761|761.5|760.9|762|761.4|761.2|760.6|214
1639593900000|2021-12-15 18:45:00|761.3|760.7|761.7|761.1|762|761.4|760.5|759.9|365
1639594200000|2021-12-15 18:50:00|761.5|760.9|761|760.4|761.7|761.1|760.7|760.1|269
1639594500000|2021-12-15 18:55:00|760.9|760.3|761.2|760.6|761.8|761.2|760.7|760.1|284
1639594800000|2021-12-15 19:00:00|761.1|760.5|761|760.4|761.2|760.6|760|759.4|340
1639595100000|2021-12-15 19:05:00|761.1|760.5|759.9|759.3|761.5|760.9|759.7|759.1|507
1639595400000|2021-12-15 19:10:00|760|759.4|757.3|756.7|760.5|759.9|757.2|756.6|1454
1639595700000|2021-12-15 19:15:00|757.2|756.6|757.7|757.1|758|757.4|756.9|756.3|659
1639616400000|2021-12-16 01:00:00|758.9|758.3|758.9|758.3|759.8|759.2|758.8|758.2|234
1639616700000|2021-12-16 01:05:00|758.7|758.1|758.7|758.1|759.4|758.8|758.5|757.9|103
1639617000000|2021-12-16 01:10:00|758.5|757.9|758.5|757.9|758.9|758.2|758|757.4|80
1639617300000|2021-12-16 01:15:00|758.2|757.6|758.7|758.1|759|758.4|758.2|757.6|37
1639617600000|2021-12-16 01:20:00|758.8|758.2|759.7|758.7|759.7|758.8|758.8|758.2|48
1639617900000|2021-12-16 01:25:00|759.6|759|759.7|759.1|759.7|759.1|759.2|758.6|24
1639618200000|2021-12-16 01:30:00|759.6|759|760|759.4|760|759.4|759.2|758.6|38
1639618500000|2021-12-16 01:35:00|760.1|759.5|760.4|759.8|760.5|759.9|760|759.4|39
1639618800000|2021-12-16 01:40:00|760.3|759.7|760.1|759.5|760.7|760.1|759.7|759.1|33
1639619100000|2021-12-16 01:45:00|760.2|759.6|760.1|759.5|760.2|759.6|760|759.4|7
1639619400000|2021-12-16 01:50:00|760|759.4|759.9|759.3|760|759.4|759.7|759.1|10
1639619700000|2021-12-16 01:55:00|760.1|759.5|759.7|759.1|760.1|759.5|759.7|759.1|16
1639620000000|2021-12-16 02:00:00|759.8|759.2|760.5|759.9|760.7|760.1|759.8|759.2|26
1639620300000|2021-12-16 02:05:00|760.6|760|760.2|759.6|760.7|760.1|760.2|759.6|27
1639620600000|2021-12-16 02:10:00|760.4|759.8|760.2|759.6|760.5|759.9|760.2|759.6|12
1639620900000|2021-12-16 02:15:00|760.3|759.7|760.5|759.9|760.7|760.1|760.2|759.6|10
1639621200000|2021-12-16 02:20:00|760.2|759.6|760|759.4|760.2|759.6|759.7|759.1|17
1639621500000|2021-12-16 02:25:00|760.2|759.6|760.5|759.9|760.5|759.9|760.2|759.6|8
1639621800000|2021-12-16 02:30:00|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|4
1639622100000|2021-12-16 02:35:00|760.5|759.9|760.5|759.9|761|760.4|760.4|759.8|59
1639622400000|2021-12-16 02:40:00|760.6|760|760.1|759.5|760.6|760|759.8|759.2|27
1639622700000|2021-12-16 02:45:00|760|759.4|760.1|759.5|760.2|759.6|759.8|759.2|17
1639623000000|2021-12-16 02:50:00|760.2|759.6|759.9|759.3|760.2|759.6|759.8|759.2|4
1639623300000|2021-12-16 02:55:00|759.8|759.2|759.9|759.3|760|759.4|759.8|759.2|5
1639623600000|2021-12-16 03:00:00|760|759.4|760.7|760.1|760.7|760.1|760|759.4|22
1639623900000|2021-12-16 03:05:00|760.9|760.3|760.9|760.3|761|760.4|760.7|760.1|4
1639624200000|2021-12-16 03:10:00|761|760.4|760.6|760|761|760.4|760.5|759.9|6
1639624500000|2021-12-16 03:15:00|760.7|760.1|760.9|760.3|761|760.4|760.7|760.1|6
1639624800000|2021-12-16 03:20:00|761|760.4|760.4|759.8|761|760.4|760.3|759.7|12
1639625100000|2021-12-16 03:25:00|761|760.4|760.7|760.1|761|760.4|760.4|759.8|33
1639625400000|2021-12-16 03:30:00|760.9|760.3|760.9|760.3|761|760.4|760.8|760.2|13
1639625700000|2021-12-16 03:35:00|761|760.4|761.2|760.6|761.2|760.6|761|760.4|14
1639626000000|2021-12-16 03:40:00|761.4|760.8|761.7|761.1|761.9|761.3|761.4|760.8|42
1639626300000|2021-12-16 03:45:00|761.5|760.9|761.7|761.1|761.7|761.1|761.5|760.9|4
1639626600000|2021-12-16 03:50:00|761.9|761.3|761.7|761.1|761.9|761.3|761.7|761.1|8
1639626900000|2021-12-16 03:55:00|761.5|760.9|761.5|760.9|761.6|761|761.5|760.9|13
1639627200000|2021-12-16 04:00:00|761.6|761|761.6|761|761.7|761.1|761.5|760.9|9
1639627500000|2021-12-16 04:05:00|761.5|760.9|761.7|761.1|761.7|761.1|761.5|760.9|3
1639627800000|2021-12-16 04:10:00|761.6|761|761.5|760.9|761.6|761|761.3|760.7|5
1639628100000|2021-12-16 04:15:00|761.2|760.6|761.4|760.8|761.5|760.9|761.2|760.6|3
1639628400000|2021-12-16 04:20:00|761.5|760.9|761.5|760.9|761.7|761.1|761.5|760.9|12
1639628700000|2021-12-16 04:25:00|761.6|761|762.2|761.6|762.2|761.6|761.5|760.9|29
1639629000000|2021-12-16 04:30:00|762.3|761.7|761.7|761.1|762.3|761.7|761.7|761.1|19
1639629300000|2021-12-16 04:35:00|761.9|761.3|762|761.4|762|761.4|761.9|761.3|9
1639629600000|2021-12-16 04:40:00|762.1|761.5|762.1|761.5|762.2|761.6|762|761.4|9
1639629900000|2021-12-16 04:45:00|762|761.4|762.3|761.7|762.3|761.7|762|761.4|5
1639630200000|2021-12-16 04:50:00|762.5|761.9|762.9|762.3|762.9|762.3|762.3|761.7|11
1639630500000|2021-12-16 04:55:00|762.8|762.2|763|762.4|763.1|762.5|762.8|762.2|9
1639630800000|2021-12-16 05:00:00|762.9|762.3|763.4|762.8|763.4|762.8|762.9|762.3|30
1639631100000|2021-12-16 05:05:00|763.5|762.9|763.4|762.8|763.6|763|763.2|762.6|31
1639631400000|2021-12-16 05:10:00|763.5|762.9|763.5|762.9|763.6|763|763.3|762.7|17
1639631700000|2021-12-16 05:15:00|763.4|762.8|763.5|762.9|763.5|762.9|763.2|762.6|46
1639632000000|2021-12-16 05:20:00|763.7|763.1|764.2|763.6|764.2|763.6|763.6|763|22
1639632300000|2021-12-16 05:25:00|763.9|763.3|763.7|763.1|763.9|763.3|763.6|763|10
1639632600000|2021-12-16 05:30:00|763.6|763|763.4|762.8|763.6|763|763.2|762.6|11
1639632900000|2021-12-16 05:35:00|763.3|762.7|762.7|762.1|763.4|762.8|762.2|761.6|52
1639633200000|2021-12-16 05:40:00|762.2|761.6|762|761.4|762.2|761.6|762|761.4|16
1639633500000|2021-12-16 05:45:00|762.1|761.5|761.7|761.1|762.1|761.5|761.7|761.1|5
1639633800000|2021-12-16 05:50:00|762|761.4|762|761.4|762|761.4|762|761.4|8
1639634100000|2021-12-16 05:55:00|761.9|761.3|762.1|761.5|762.2|761.6|761.9|761.3|6
1639634400000|2021-12-16 06:00:00|762|761.4|762|761.4|762|761.4|762|761.4|4
1639634700000|2021-12-16 06:05:00|762.1|761.5|762.4|761.8|762.5|761.9|762.1|761.5|15
1639635000000|2021-12-16 06:10:00|762.5|761.9|762.5|761.9|762.5|761.9|762.4|761.8|2
1639635300000|2021-12-16 06:15:00|762.4|761.8|762.2|761.6|762.5|761.9|762.1|761.5|8
1639635600000|2021-12-16 06:20:00|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|13
1639635900000|2021-12-16 06:25:00|762.5|761.9|763.8|763.2|764|763.4|762.5|761.9|57
1639636200000|2021-12-16 06:30:00|763.9|763.3|764.2|763.6|764.5|763.9|763.9|763.3|49
1639636500000|2021-12-16 06:35:00|764.4|763.8|764.5|763.9|764.5|763.9|764.2|763.6|37
1639636800000|2021-12-16 06:40:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|16
1639637100000|2021-12-16 06:45:00|764.2|763.6|763.9|763.3|764.3|763.7|763.7|763.1|13
1639637400000|2021-12-16 06:50:00|764|763.4|764.2|763.6|764.2|763.6|763.7|763.1|20
1639637700000|2021-12-16 06:55:00|764|763.4|763.9|763.3|764.1|763.5|763.6|763|10
1639638000000|2021-12-16 07:00:00|763.7|763.1|764.5|763.9|764.5|763.9|763.5|762.9|37
1639638300000|2021-12-16 07:05:00|764.4|763.8|764.2|763.6|764.4|763.8|764.2|763.6|22
1639638600000|2021-12-16 07:10:00|764.3|763.7|764.1|763.5|764.5|763.9|764|763.4|23
1639638900000|2021-12-16 07:15:00|764.2|763.6|764.2|763.6|764.4|763.8|764.1|763.5|26
1639639200000|2021-12-16 07:20:00|764.1|763.5|763.4|762.8|764.2|763.6|763.4|762.8|21
1639639500000|2021-12-16 07:25:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|13
1639639800000|2021-12-16 07:30:00|763.6|763|763.7|763.1|763.7|763.1|763.5|762.9|6
1639640100000|2021-12-16 07:35:00|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|12
1639640400000|2021-12-16 07:40:00|763.8|763.2|763.2|762.6|764|763.4|763.2|762.6|35
1639640700000|2021-12-16 07:45:00|||||||||8
1639641000000|2021-12-16 07:50:00|763.3|762.7|763.4|762.8|763.5|762.9|763.2|762.6|15
1639641300000|2021-12-16 07:55:00|763.2|762.6|762.5|761.9|763.4|762.8|762.5|761.9|16
1639641600000|2021-12-16 08:00:00|762.2|761.6|762.2|761.6|763|762.4|762|761.4|50
1639641900000|2021-12-16 08:05:00|762.5|761.9|761.7|761.1|762.6|762|761.7|761.1|30
1639642200000|2021-12-16 08:10:00|761.8|761.2|761.2|760.6|761.9|761.3|761.2|760.6|20
1639642500000|2021-12-16 08:15:00|761.3|760.7|760|759.4|761.5|760.9|760|759.4|89
1639642800000|2021-12-16 08:20:00|759.9|759.3|760.2|759.6|760.2|759.6|759.8|759.2|29
1639643100000|2021-12-16 08:25:00|760.1|759.5|758.8|758.2|760.1|759.5|758.7|758.1|53
1639643400000|2021-12-16 08:30:00|759|758.4|759.5|758.9|759.7|759.1|758.7|758.1|32
1639643700000|2021-12-16 08:35:00|759.7|759.1|760|759.4|760.2|759.6|759.7|759.1|33
1639644000000|2021-12-16 08:40:00|760.1|759.5|759.2|758.6|760.2|759.6|759|758.4|49
1639644300000|2021-12-16 08:45:00|759.5|758.9|759.4|758.8|759.9|759.3|759.3|758.7|25
1639644600000|2021-12-16 08:50:00|759.5|758.9|759.8|759.2|759.8|759.2|759.5|758.9|29
1639644900000|2021-12-16 08:55:00|760|759.4|762.1|761.5|762.4|761.8|760|759.4|140
1639645200000|2021-12-16 09:00:00|762|761.4|761.6|761|762|761.4|761.6|761|14
1639645500000|2021-12-16 09:05:00|761.5|760.9|761.5|760.9|761.7|761.1|761.5|760.9|10
1639645800000|2021-12-16 09:10:00|761.6|761|761.7|761.1|761.7|761.1|761.5|760.9|4
1639646100000|2021-12-16 09:15:00|761.5|760.9|761.9|761.3|761.9|761.3|761.5|760.9|16
1639646400000|2021-12-16 09:20:00|762|761.4|762|761.4|762|761.4|761.5|760.9|22
1639646700000|2021-12-16 09:25:00|761.9|761.3|762.4|761.8|762.5|761.9|761.8|761.2|28
1639647000000|2021-12-16 09:30:00|762.3|761.7|762.4|761.8|762.5|761.9|761.9|761.3|60
1639647300000|2021-12-16 09:35:00|762.6|762|762.5|761.9|763.5|762.9|762.3|761.7|67
1639647600000|2021-12-16 09:40:00|762.3|761.7|763|762.4|763|762.4|762.3|761.7|16
1639647900000|2021-12-16 09:45:00|762.9|762.3|763.3|762.7|763.6|763|762.8|762.2|59
1639648200000|2021-12-16 09:50:00|762.9|762.3|762.9|762.3|763|762.4|762.3|761.7|73
1639648500000|2021-12-16 09:55:00|762.8|762.2|762.1|761.5|762.8|762.2|762|761.4|94
1639648800000|2021-12-16 10:00:00|762.3|761.7|760|759.4|762.3|761.7|760|759.4|63
1639649100000|2021-12-16 10:05:00|759.8|759.2|760.3|759.7|760.7|760.1|759.8|759.2|44
1639649400000|2021-12-16 10:10:00|760.4|759.8|760.6|760|760.9|760.3|760.4|759.8|19
1639649700000|2021-12-16 10:15:00|760.7|760.1|762|761.4|762|761.4|760.7|760.1|45
1639650000000|2021-12-16 10:20:00|762.1|761.5|761.8|761.2|762.3|761.7|761.8|761.2|25
1639650300000|2021-12-16 10:25:00|761.9|761.3|761.8|761.2|762|761.4|761.8|761.2|37
1639650600000|2021-12-16 10:30:00|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|39
1639650900000|2021-12-16 10:35:00|||||||||29
1639651200000|2021-12-16 10:40:00|761.6|761|760.6|760|761.7|761.1|760.6|760|36
1639651500000|2021-12-16 10:45:00|760.5|759.9|759.9|759.3|760.8|760.2|759.8|759.2|59
1639651800000|2021-12-16 10:50:00|760|759.4|759.7|759.1|760|759.4|759.6|759|7
1639652100000|2021-12-16 10:55:00|759.8|759.2|760.4|759.8|761.3|760.7|759.8|759.2|51
1639652400000|2021-12-16 11:00:00|760.3|759.7|759.9|759.3|760.3|759.7|759.8|759.2|19
1639652700000|2021-12-16 11:05:00|759.8|759.2|759.6|759|760.3|759.7|759.5|758.9|17
1639653000000|2021-12-16 11:10:00|759.7|759.1|758.8|758.2|759.8|759.2|758.8|758.2|54
1639653300000|2021-12-16 11:15:00|758.9|758.3|758.3|757.7|759|758.4|758.3|757.7|41
1639653600000|2021-12-16 11:20:00|758.5|757.9|758.8|758.2|758.8|758.2|758.3|757.7|18
1639653900000|2021-12-16 11:25:00|758.9|758.3|758.5|757.9|759.3|758.7|758.5|757.9|17
1639654200000|2021-12-16 11:30:00|758.4|757.8|758.4|757.8|758.5|757.9|758|757.4|23
1639654500000|2021-12-16 11:35:00|758.5|757.9|757.9|757.3|759.4|758.8|757.8|757.2|60
1639654800000|2021-12-16 11:40:00|758|757.4|758|757.4|758.1|757.5|757.7|757.1|15
1639655100000|2021-12-16 11:45:00|758.3|757.7|757.2|756.6|758.3|757.7|757.2|756.6|105
1639655400000|2021-12-16 11:50:00|757.3|756.7|757.5|756.9|757.5|756.9|757.2|756.6|28
1639655700000|2021-12-16 11:55:00|757.9|757.3|758|757.4|758.5|757.9|757.8|757.2|50
1639656000000|2021-12-16 12:00:00|758.1|757.5|757.8|757.2|758.1|757.5|757.7|757.1|31
1639656300000|2021-12-16 12:05:00|758|757.4|757.4|756.8|758|757.4|757.3|756.7|28
1639656600000|2021-12-16 12:10:00|757.3|756.7|757.1|756.5|758.4|757.8|757.1|756.5|24
1639656900000|2021-12-16 12:15:00|757.3|756.7|754.5|753.9|757.3|756.7|754.4|753.8|123
1639657200000|2021-12-16 12:20:00|754.4|753.8|754.5|753.9|754.5|753.9|754|753.4|133
1639657500000|2021-12-16 12:25:00|754.4|753.8|753.9|753.3|754.5|753.9|753.8|753.2|50
1639657800000|2021-12-16 12:30:00|754|753.4|754.1|753.5|754.3|753.7|753.8|753.2|65
1639658100000|2021-12-16 12:35:00|754|753.4|754.3|753.7|754.5|753.9|754|753.4|122
1639658400000|2021-12-16 12:40:00|754.4|753.8|754.3|753.7|754.8|754.2|754.3|753.7|70
1639658700000|2021-12-16 12:45:00|754|753.4|754|753.4|754.1|753.5|752.8|752.2|133
1639659000000|2021-12-16 12:50:00|754.2|753.6|755.3|754.7|755.4|754.8|754.2|753.6|153
1639659300000|2021-12-16 12:55:00|755.2|754.6|754.1|753.5|755.3|754.7|754|753.4|55
1639659600000|2021-12-16 13:00:00|754|753.4|754.5|753.9|754.5|753.9|754|753.4|89
1639659900000|2021-12-16 13:05:00|754.3|753.7|754.3|753.7|754.5|753.9|754|753.4|193
1639660200000|2021-12-16 13:10:00|754.4|753.8|754.1|753.5|754.5|753.9|754.1|753.5|38
1639660500000|2021-12-16 13:15:00|754.3|753.7|753.6|753|754.3|753.7|753.3|752.7|88
1639660800000|2021-12-16 13:20:00|753.7|753.1|753.8|753.2|753.8|753.2|753.5|752.9|60
1639661100000|2021-12-16 13:25:00|753.7|753.1|754.3|753.7|754.5|753.9|753.5|752.9|70
1639661400000|2021-12-16 13:30:00|754.4|753.8|754.3|753.7|755.5|754.9|754.1|753.5|325
1639661700000|2021-12-16 13:35:00|755|754.4|755.5|754.9|755.5|754.9|755|754.4|42
1639662000000|2021-12-16 13:40:00|755.2|754.6|756|755.4|756.4|755.8|755.2|754.6|112
1639665000000|2021-12-16 14:30:00|756.6|756|757.2|756.6|760.2|759.6|754.5|753.9|1341
1639665300000|2021-12-16 14:35:00|757.4|756.8|756|755.4|758.2|757.6|755.9|755.3|518
1639665600000|2021-12-16 14:40:00|756.1|755.5|758.7|758.1|759.9|759.3|756|755.4|379
1639665900000|2021-12-16 14:45:00|758.6|758|760.7|760.1|761.1|760.5|758.5|757.9|508
1639666200000|2021-12-16 14:50:00|760.8|760.2|761.3|760.7|762.4|761.8|760.7|760.1|687
1639666500000|2021-12-16 14:55:00|761.6|761|761.4|760.8|762.2|761.6|760.6|760|323
1639666800000|2021-12-16 15:00:00|761.2|760.6|762.1|761.5|762.6|762|760.4|759.8|396
1639667100000|2021-12-16 15:05:00|762.3|761.7|763.2|762.6|763.6|763|762.1|761.5|354
1639667400000|2021-12-16 15:10:00|763.1|762.5|765.7|765.1|765.7|765.1|761.6|761|525
1639667700000|2021-12-16 15:15:00|765.6|765|766.7|766.1|767|766.4|765.5|764.9|742
1639668000000|2021-12-16 15:20:00|767.2|766.6|767.5|766.9|768.9|768.3|766.5|765.9|419
1639668300000|2021-12-16 15:25:00|767.7|767.1|768.5|767.9|769|768.4|767.5|766.9|365
1639668600000|2021-12-16 15:30:00|768.7|768.1|770|769.4|770|769.4|768.2|767.6|487
1639668900000|2021-12-16 15:35:00|770.2|769.6|769.5|768.9|770.2|769.6|769.5|768.9|366
1639669200000|2021-12-16 15:40:00|769.7|769.1|770.6|770|770.7|770.1|768.5|767.9|483
1639669500000|2021-12-16 15:45:00|770.7|770.1|768|767.4|770.7|770.1|768|767.4|616
1639669800000|2021-12-16 15:50:00|767.9|767.3|769.5|768.9|770.7|770.1|767.7|767.1|447
1639670100000|2021-12-16 15:55:00|769.6|769|767.5|766.9|769.8|769.2|767.2|766.6|413
1639670400000|2021-12-16 16:00:00|767.2|766.6|767.8|767.2|768.2|767.6|767.2|766.6|215
1639670700000|2021-12-16 16:05:00|767.9|767.3|769|768.4|769|768.4|767.7|767.1|161
1639671000000|2021-12-16 16:10:00|768.7|768.1|768.7|768.1|769.7|769.1|768.2|767.6|261
1639671300000|2021-12-16 16:15:00|768.5|767.9|767.7|767.1|768.5|767.9|767.2|766.6|230
1639671600000|2021-12-16 16:20:00|767.6|767|766.7|766.1|768|767.4|766.2|765.6|133
1639671900000|2021-12-16 16:25:00|766.8|766.2|767.2|766.6|767.7|767.1|766.7|766.1|125
1639672200000|2021-12-16 16:30:00|767.3|766.7|768.5|767.9|769|768.4|767.2|766.6|281
1639672500000|2021-12-16 16:35:00|768.8|768.2|769.3|768.7|769.5|768.9|768.5|767.9|271
1639672800000|2021-12-16 16:40:00|769.2|768.6|767.5|766.9|769.7|769.1|767.2|766.6|533
1639673100000|2021-12-16 16:45:00|767.6|767|767.7|767.1|768.7|768.1|767.5|766.9|173
1639673400000|2021-12-16 16:50:00|767.5|766.9|766.3|765.7|767.5|766.9|766|765.4|521
1639673700000|2021-12-16 16:55:00|766.5|765.9|765.7|765.1|767|766.4|765.7|765.1|252
1639674000000|2021-12-16 17:00:00|766|765.4|765.7|765.1|766.1|765.5|765.5|764.9|175
1639674300000|2021-12-16 17:05:00|765.8|765.2|766.7|766.1|767|766.4|765.5|764.9|222
1639674600000|2021-12-16 17:10:00|766.5|765.9|767.5|766.9|767.7|767.1|766.5|765.9|104
1639674900000|2021-12-16 17:15:00|767.3|766.7|767.6|767|768.7|768.1|767|766.4|266
1639675200000|2021-12-16 17:20:00|767.5|766.9|766.7|766.1|767.7|767.1|766.7|766.1|166
1639675500000|2021-12-16 17:25:00|766.8|766.2|766.5|765.9|766.8|766.2|765.7|765.1|237
1639675800000|2021-12-16 17:30:00|766.4|765.8|767.5|766.9|767.5|766.9|766.3|765.7|134
1639676100000|2021-12-16 17:35:00|767.7|767.1|767.4|766.8|768|767.4|767.3|766.7|126
1639676400000|2021-12-16 17:40:00|767.5|766.9|768.2|767.6|769.5|768.9|767.3|766.7|190
1639676700000|2021-12-16 17:45:00|768.5|767.9|769|768.4|769.2|768.6|768.2|767.6|172
1639677000000|2021-12-16 17:50:00|769.1|768.5|770.2|769.6|770.5|769.9|769|768.4|334
1639677300000|2021-12-16 17:55:00|770|769.4|770|769.4|770.3|769.7|769.7|769.1|219
1639677600000|2021-12-16 18:00:00|769.7|769.1|770.2|769.6|770.2|769.6|769.1|768.5|202
1639677900000|2021-12-16 18:05:00|770.1|769.5|770|769.4|770.3|769.7|770|769.4|141
1639678200000|2021-12-16 18:10:00|770.2|769.6|770|769.4|770.3|769.7|770|769.4|188
1639678500000|2021-12-16 18:15:00|770.8|770.2|769.8|769.2|770.9|770.3|769.8|769.2|379
1639678800000|2021-12-16 18:20:00|769.5|768.9|769.3|768.7|769.8|769.2|769.2|768.6|296
1639679100000|2021-12-16 18:25:00|769.2|768.6|769.5|768.9|769.7|769.1|769.2|768.6|173
1639679400000|2021-12-16 18:30:00|769.4|768.8|769.5|768.9|770|769.4|769.4|768.8|179
1639679700000|2021-12-16 18:35:00|769.7|769.1|769.7|769.1|770|769.4|769.5|768.9|112
1639680000000|2021-12-16 18:40:00|769.8|769.2|771.7|771.1|772|771.4|769.8|769.2|278
1639680300000|2021-12-16 18:45:00|772|771.4|773.7|773.1|774.2|773.6|771.7|771.1|412
1639680600000|2021-12-16 18:50:00|772.9|772.3|772.7|772.1|773.2|772.6|771.7|771.1|331
1639680900000|2021-12-16 18:55:00|773.2|772.6|773|772.4|773.9|773.3|772.7|772.1|654
1639681200000|2021-12-16 19:00:00|773.2|772.6|773.4|772.8|774|773.4|772.3|771.7|437
1639681500000|2021-12-16 19:05:00|773.3|772.7|771.7|771.1|773.4|772.8|771.7|771.1|543
1639681800000|2021-12-16 19:10:00|772.2|771.6|771.7|771.1|772.3|771.7|770.7|770.1|1450
1639682100000|2021-12-16 19:15:00|771.9|771.3|770|769.4|771.9|771.3|769.9|769.3|843
1639702800000|2021-12-17 01:00:00|770.7|769.7|771.1|770.5|771.6|771|770.4|769.7|121
1639703100000|2021-12-17 01:05:00|771|770.4|770.1|769.5|771.5|770.9|769.7|769.1|54
1639703400000|2021-12-17 01:10:00|770.2|769.6|770.2|769.6|770.5|769.9|770.2|769.6|53
1639703700000|2021-12-17 01:15:00|770.4|769.8|770.3|769.7|770.7|770.1|770.2|769.6|79
1639704000000|2021-12-17 01:20:00|770.6|770|770.3|769.7|770.6|770|770.2|769.6|25
1639704300000|2021-12-17 01:25:00|770.9|770.3|771.8|771.2|772.5|771.9|770.9|770.3|76
1639704600000|2021-12-17 01:30:00|771.9|771.3|771.7|771.1|772|771.4|771.4|770.8|17
1639704900000|2021-12-17 01:35:00|771.5|770.9|772.3|771.7|772.3|771.7|771.4|770.8|26
1639705200000|2021-12-17 01:40:00|772.1|771.5|773.6|773|773.9|773.3|772|771.4|122
1639705500000|2021-12-17 01:45:00|773.7|773.1|773.6|773|774|773.4|773.5|772.9|34
1639705800000|2021-12-17 01:50:00|773.8|773.2|773.7|773.1|774.2|773.6|773.7|773.1|45
1639706100000|2021-12-17 01:55:00|773.6|773|775|774.4|775.1|774.5|773.5|772.9|45
1639706400000|2021-12-17 02:00:00|774.9|774.3|774.9|774.3|775.1|774.5|774.8|774.2|38
1639706700000|2021-12-17 02:05:00|775.2|774.6|774.9|774.3|775.2|774.6|774.9|774.3|29
1639707000000|2021-12-17 02:10:00|775.2|774.6|774.8|774.2|775.2|774.6|774.7|774.1|14
1639707300000|2021-12-17 02:15:00|774.7|774.1|774.9|774.3|775|774.4|774.4|773.8|27
1639707600000|2021-12-17 02:20:00|775.1|774.5|774.8|774.2|775.1|774.5|774.5|773.9|11
1639707900000|2021-12-17 02:25:00|774.7|774.1|772.9|772.3|774.7|774.1|772.9|772.3|30
1639708200000|2021-12-17 02:30:00|773.2|772.6|772.4|771.8|773.2|772.6|772.4|771.8|56
1639708500000|2021-12-17 02:35:00|772.3|771.7|772.3|771.7|772.8|772.2|772.3|771.7|26
1639708800000|2021-12-17 02:40:00|772.4|771.8|772.7|772.1|772.7|772.1|772.4|771.8|9
1639709100000|2021-12-17 02:45:00|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|7
1639709400000|2021-12-17 02:50:00|773|772.4|773.2|772.6|773.2|772.6|772.9|772.3|7
1639709700000|2021-12-17 02:55:00|773.1|772.5|772.8|772.2|773.1|772.5|772.7|772.1|5
1639710000000|2021-12-17 03:00:00|772.7|772.1|772.4|771.8|772.8|772.2|772.4|771.8|3
1639710300000|2021-12-17 03:05:00|772.5|771.9|772.2|771.6|772.7|772.1|772.2|771.6|8
1639710600000|2021-12-17 03:10:00|772.3|771.7|771.4|770.8|772.5|771.9|771.4|770.8|55
1639710900000|2021-12-17 03:15:00|771.5|770.9|771.3|770.7|771.8|771.2|770.9|770.3|32
1639711200000|2021-12-17 03:20:00|771.2|770.6|771.2|770.6|771.4|770.8|771.2|770.6|2
1639711500000|2021-12-17 03:25:00|771.3|770.7|771|770.4|771.3|770.7|770.9|770.3|8
1639711800000|2021-12-17 03:30:00|771.1|770.5|771.7|771.1|772|771.4|771|770.4|27
1639712100000|2021-12-17 03:35:00|772|771.4|772|771.4|772.3|771.7|772|771.4|4
1639712400000|2021-12-17 03:40:00|772.1|771.5|772|771.4|772.3|771.7|771.9|771.3|13
1639712700000|2021-12-17 03:45:00|772.1|771.5|771.9|771.3|772.2|771.6|771.9|771.3|2
1639713000000|2021-12-17 03:50:00|772|771.4|771.8|771.2|772|771.4|771.8|771.2|5
1639713300000|2021-12-17 03:55:00|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|9
1639713600000|2021-12-17 04:00:00|772|771.4|771.4|770.8|772|771.4|771.4|770.8|13
1639713900000|2021-12-17 04:05:00|771.1|770.5|770.8|770.2|771.1|770.5|770.7|770.1|15
1639714200000|2021-12-17 04:10:00|770.7|770.1|770.5|769.9|770.7|770.1|769.8|769.2|28
1639714500000|2021-12-17 04:15:00|770.7|770.1|771|770.4|771|770.4|770.7|770.1|7
1639714800000|2021-12-17 04:20:00|771.1|770.5|771.4|770.8|771.4|770.8|771.1|770.5|7
1639715100000|2021-12-17 04:25:00|771.3|770.7|771|770.4|771.3|770.7|771|770.4|5
1639715400000|2021-12-17 04:30:00|770.9|770.3|771.4|770.8|771.4|770.8|770.9|770.3|4
1639715700000|2021-12-17 04:35:00|770.9|770.3|771.7|771.1|771.7|771.1|770.9|770.3|24
1639716000000|2021-12-17 04:40:00|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|15
1639716600000|2021-12-17 04:50:00|771.4|770.8|771.7|771.1|771.7|771.1|771.4|770.8|3
1639716900000|2021-12-17 04:55:00|||||||||1
1639717200000|2021-12-17 05:00:00|771.8|771.2|772|771.4|772.2|771.6|771.8|771.2|4
1639717500000|2021-12-17 05:05:00|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|0
1639717800000|2021-12-17 05:10:00|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|29
1639718100000|2021-12-17 05:15:00|772.4|771.8|772.6|772|772.7|772.1|772.4|771.8|8
1639718400000|2021-12-17 05:20:00|772.4|771.8|772.6|772|772.6|772|772.4|771.8|2
1639718700000|2021-12-17 05:25:00|772.5|771.9|772.4|771.8|772.6|772|772.4|771.8|0
1639719000000|2021-12-17 05:30:00|772.2|771.6|771.9|771.3|772.2|771.6|771.9|771.3|3
1639719300000|2021-12-17 05:35:00|772|771.4|771.9|771.3|772.3|771.7|771.9|771.3|4
1639719600000|2021-12-17 05:40:00|772|771.4|772|771.4|772|771.4|772|771.4|1
1639719900000|2021-12-17 05:45:00|771.9|771.3|771.6|771|772|771.4|771.6|771|9
1639720200000|2021-12-17 05:50:00|771.8|771.2|771.8|771.2|771.8|771.2|771.6|771|10
1639720500000|2021-12-17 05:55:00|771.6|771|771.6|771|771.8|771.2|771.6|771|1
1639720800000|2021-12-17 06:00:00|771.9|771.3|772.2|771.6|772.3|771.7|771.9|771.3|11
1639721100000|2021-12-17 06:05:00|772.3|771.7|771.6|771|772.3|771.7|771.6|771|28
1639721400000|2021-12-17 06:10:00|771.8|771.2|771.9|771.3|771.9|771.3|771.6|771|7
1639721700000|2021-12-17 06:15:00|771.7|771.1|771.9|771.3|771.9|771.3|771.6|771|6
1639722000000|2021-12-17 06:20:00|771.6|771|770.9|770.3|771.7|771.1|770.9|770.3|34
1639722300000|2021-12-17 06:25:00|771.2|770.6|771|770.4|771.3|770.7|770.9|770.3|14
1639722600000|2021-12-17 06:30:00|770.9|770.3|770.7|770.1|771|770.4|770.7|770.1|12
1639722900000|2021-12-17 06:35:00|770.8|770.2|771.2|770.6|771.9|771.3|770.8|770.2|21
1639723200000|2021-12-17 06:40:00|771.1|770.5|771.2|770.6|771.2|770.6|771|770.4|2
1639723500000|2021-12-17 06:45:00|771|770.4|772.2|771.6|772.4|771.8|771|770.4|37
1639723800000|2021-12-17 06:50:00|771.9|771.3|771.4|770.8|772.2|771.6|771.4|770.8|7
1639724100000|2021-12-17 06:55:00|771.5|770.9|772.3|771.7|772.3|771.7|771.5|770.9|6
1639724400000|2021-12-17 07:00:00|772.4|771.8|772.7|772.1|772.7|772.1|772.2|771.6|18
1639724700000|2021-12-17 07:05:00|772.6|772|771.9|771.3|772.6|772|771.9|771.3|20
1639725000000|2021-12-17 07:10:00|772|771.4|771.8|771.2|772|771.4|771.4|770.8|6
1639725300000|2021-12-17 07:15:00|771.7|771.1|771.7|771.1|771.7|771.1|771.6|771|6
1639725600000|2021-12-17 07:20:00|771.8|771.2|771.3|770.7|772|771.4|771|770.4|21
1639725900000|2021-12-17 07:25:00|771.2|770.6|771|770.4|771.2|770.6|770.9|770.3|13
1639726200000|2021-12-17 07:30:00|771.1|770.5|770.8|770.2|771.3|770.7|770.8|770.2|15
1639726500000|2021-12-17 07:35:00|771|770.4|771.4|770.8|771.9|771.3|771|770.4|22
1639726800000|2021-12-17 07:40:00|771.5|770.9|771.8|771.2|771.9|771.3|771.5|770.9|13
1639727100000|2021-12-17 07:45:00|772|771.4|771.8|771.2|772.2|771.6|771.8|771.2|15
1639727400000|2021-12-17 07:50:00|771.9|771.3|772.1|771.5|772.2|771.6|771.9|771.3|11
1639727700000|2021-12-17 07:55:00|772.2|771.6|772.4|771.8|772.7|772.1|772|771.4|25
1639728000000|2021-12-17 08:00:00|772.5|771.9|774|773.4|774.3|773.7|772.4|771.8|96
1639728300000|2021-12-17 08:05:00|773.9|773.3|773|772.4|773.9|773.3|772.9|772.3|28
1639728600000|2021-12-17 08:10:00|773.1|772.5|773|772.4|773.3|772.7|773|772.4|14
1639728900000|2021-12-17 08:15:00|772.9|772.3|773.3|772.7|773.3|772.7|772.5|771.9|13
1639729200000|2021-12-17 08:20:00|773.2|772.6|773.4|772.8|773.6|773|773.2|772.6|18
1639729500000|2021-12-17 08:25:00|773.2|772.6|773.6|773|773.6|773|772.9|772.3|11
1639729800000|2021-12-17 08:30:00|773.5|772.9|773.8|773.2|773.9|773.3|773.2|772.6|20
1639730100000|2021-12-17 08:35:00|773.9|773.3|774.2|773.6|774.7|774.1|773.8|773.2|62
1639730400000|2021-12-17 08:40:00|774.5|773.9|773.8|773.2|774.5|773.9|773.8|773.2|29
1639730700000|2021-12-17 08:45:00|773.9|773.3|774.4|773.8|774.6|774|773.9|773.3|28
1639731000000|2021-12-17 08:50:00|774.7|774.1|775.4|774.8|775.6|775|774.7|774.1|38
1639731300000|2021-12-17 08:55:00|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|34
1639731600000|2021-12-17 09:00:00|775.8|775.2|775.6|775|775.9|775.3|775.2|774.6|59
1639731900000|2021-12-17 09:05:00|775.8|775.2|775.6|775|775.8|775.2|775.4|774.8|30
1639732200000|2021-12-17 09:10:00|776.9|776.3|775.9|775.3|776.9|776.3|775.9|775.3|56
1639732500000|2021-12-17 09:15:00|776|775.4|775.9|775.3|776.2|775.6|775.8|775.2|11
1639732800000|2021-12-17 09:20:00|776|775.4|776|775.4|776.1|775.5|775.5|774.9|46
1639733100000|2021-12-17 09:25:00|776.1|775.5|775.9|775.3|776.2|775.6|775.9|775.3|7
1639733400000|2021-12-17 09:30:00|776|775.4|775.4|774.8|776.2|775.6|775.2|774.6|36
1639733700000|2021-12-17 09:35:00|775.2|774.6|775.2|774.6|775.3|774.7|775|774.4|13
1639734000000|2021-12-17 09:40:00|775.3|774.7|775.7|775.1|775.8|775.2|775.2|774.6|53
1639734300000|2021-12-17 09:45:00|775.4|774.8|776.7|776.1|776.9|776.3|774.9|774.3|152
1639734600000|2021-12-17 09:50:00|776.8|776.2|776|775.4|776.9|776.3|775.9|775.3|44
1639734900000|2021-12-17 09:55:00|775.9|775.3|775.4|774.8|776.2|775.6|775.4|774.8|30
1639735200000|2021-12-17 10:00:00|775.5|774.9|775.7|775.1|775.7|775.1|775.4|774.8|15
1639735500000|2021-12-17 10:05:00|775.5|774.9|775.9|775.3|776.4|775.8|775.2|774.6|79
1639735800000|2021-12-17 10:10:00|776|775.4|776|775.4|776.2|775.6|775.8|775.2|4
1639736100000|2021-12-17 10:15:00|776.2|775.6|775.9|775.3|776.2|775.6|775.7|775.1|17
1639736400000|2021-12-17 10:20:00|776|775.4|775.9|775.3|776.2|775.6|775.7|775.1|16
1639736700000|2021-12-17 10:25:00|776.2|775.6|776.8|776.2|776.8|776.2|776.2|775.6|16
1639737000000|2021-12-17 10:30:00|776.7|776.1|774.9|774.3|776.8|776.2|774.9|774.3|74
1639737300000|2021-12-17 10:35:00|775.2|774.6|774.9|774.3|775.2|774.6|774.7|774.1|32
1639737600000|2021-12-17 10:40:00|775|774.4|775.5|774.9|775.7|775.1|775|774.4|8
1639737900000|2021-12-17 10:45:00|775.7|775.1|776.3|775.7|776.4|775.8|775.7|775.1|23
1639738200000|2021-12-17 10:50:00|776.4|775.8|775|774.4|776.7|776.1|774.9|774.3|39
1639738500000|2021-12-17 10:55:00|774.8|774.2|774.6|774|774.8|774.2|774.5|773.9|29
1639738800000|2021-12-17 11:00:00|774|773.4|772.7|772.1|774|773.4|772.6|772|158
1639739100000|2021-12-17 11:05:00|772.8|772.2|772.7|772.1|772.9|772.3|772.4|771.8|22
1639739400000|2021-12-17 11:10:00|772.5|771.9|773.2|772.6|773.2|772.6|772.5|771.9|28
1639739700000|2021-12-17 11:15:00|773.3|772.7|773.2|772.6|773.9|773.3|773.2|772.6|36
1639740000000|2021-12-17 11:20:00|773.1|772.5|773.2|772.6|773.6|773|772.9|772.3|82
1639740300000|2021-12-17 11:25:00|773.1|772.5|773.1|772.5|773.2|772.6|773.1|772.5|11
1639740600000|2021-12-17 11:30:00|773.2|772.6|773.9|773.3|773.9|773.3|773.1|772.5|71
1639740900000|2021-12-17 11:35:00|774.3|773.7|774.9|774.3|774.9|774.3|774.2|773.6|23
1639741200000|2021-12-17 11:40:00|774.7|774.1|775.1|774.5|775.4|774.8|774.7|774.1|25
1639741500000|2021-12-17 11:45:00|775.3|774.7|775.1|774.5|775.4|774.8|775.1|774.5|15
1639741800000|2021-12-17 11:50:00|775.6|775|776|775.4|776|775.4|775.4|774.8|70
1639742100000|2021-12-17 11:55:00|776.1|775.5|776|775.4|776.1|775.5|775.7|775.1|5
1639742400000|2021-12-17 12:00:00|776.2|775.6|775.6|775|776.2|775.6|775.4|774.8|36
1639742700000|2021-12-17 12:05:00|775.7|775.1|774.6|774|775.7|775.1|774.4|773.8|19
1639743000000|2021-12-17 12:10:00|774.4|773.8|774.3|773.7|774.7|774.1|774.3|773.7|8
1639743300000|2021-12-17 12:15:00|774.4|773.8|774.1|773.5|774.4|773.8|773.9|773.3|7
1639743600000|2021-12-17 12:20:00|774.4|773.8|774.1|773.5|774.4|773.8|774.1|773.5|8
1639743900000|2021-12-17 12:25:00|774.2|773.6|773.7|773.1|774.3|773.7|773.5|772.9|52
1639744200000|2021-12-17 12:30:00|773.6|773|774.2|773.6|774.2|773.6|773.6|773|19
1639744500000|2021-12-17 12:35:00|774.3|773.7|774.2|773.6|774.9|774.3|774.2|773.6|25
1639744800000|2021-12-17 12:40:00|773.8|773.2|774.3|773.7|774.4|773.8|773.4|772.8|17
1639745100000|2021-12-17 12:45:00|774.2|773.6|772.8|772.2|774.3|773.7|772.8|772.2|153
1639745400000|2021-12-17 12:50:00|772.6|772|774|773.4|774|773.4|772.5|771.9|63
1639745700000|2021-12-17 12:55:00|773.9|773.3|774.6|774|774.7|774.1|773.7|773.1|47
1639746000000|2021-12-17 13:00:00|774.4|773.8|774.2|773.6|774.6|774|773.5|772.9|39
1639746300000|2021-12-17 13:05:00|774.3|773.7|774.1|773.5|774.4|773.8|773.6|773|10
1639746600000|2021-12-17 13:10:00|774.2|773.6|774.1|773.5|774.2|773.6|774|773.4|10
1639746900000|2021-12-17 13:15:00|774|773.4|773.2|772.6|774|773.4|773.1|772.5|30
1639747200000|2021-12-17 13:20:00|773.1|772.5|773.6|773|773.6|773|772.7|772.1|51
1639747500000|2021-12-17 13:25:00|773.7|773.1|775.2|774.6|775.9|775.3|773.7|773.1|126
1639747800000|2021-12-17 13:30:00|775|774.4|773.3|772.7|775.2|774.6|773.3|772.7|37
1639748100000|2021-12-17 13:35:00|773.2|772.6|773.6|773|773.7|773.1|772.7|772.1|71
1639748400000|2021-12-17 13:40:00|773.5|772.9|773.1|772.5|774|773.4|772.7|772.1|65
1639751400000|2021-12-17 14:30:00|773.5|772.9|768.2|767.6|773.5|772.9|766.7|766.1|1079
1639751700000|2021-12-17 14:35:00|768.6|768|770|769.4|770.1|769.5|767|766.4|500
1639752000000|2021-12-17 14:40:00|770.1|769.5|769.6|769|771.6|771|769.6|769|453
1639752300000|2021-12-17 14:45:00|769.7|769.1|772.2|771.6|774.6|774|769.7|769.1|716
1639752600000|2021-12-17 14:50:00|772|771.4|774.7|774.1|774.8|774.2|771.7|771.1|298
1639752900000|2021-12-17 14:55:00|774.8|774.2|774.4|773.8|774.9|774.3|772.9|772.3|331
1639753200000|2021-12-17 15:00:00|774.2|773.6|774.7|774.1|775.1|774.5|774|773.4|322
1639753500000|2021-12-17 15:05:00|774.4|773.8|777.2|776.6|777.7|777.1|774.2|773.6|430
1639753800000|2021-12-17 15:10:00|777.3|776.7|777.2|776.6|778.4|777.8|777.1|776.5|312
1639754100000|2021-12-17 15:15:00|777.3|776.7|776.7|776.1|777.7|777.1|775.2|774.6|465
1639754400000|2021-12-17 15:20:00|776.4|775.8|778.2|777.6|778.4|777.8|776.4|775.8|384
1639754700000|2021-12-17 15:25:00|778|777.4|779.9|779.3|780.1|779.5|777.9|777.3|648
1639755000000|2021-12-17 15:30:00|780|779.4|780.1|779.5|780.1|779.5|778.9|778.3|391
1639755300000|2021-12-17 15:35:00|780.3|779.7|780.6|780|780.6|780|778.9|778.3|412
1639755600000|2021-12-17 15:40:00|780.8|780.2|780.1|779.5|781.4|780.8|779.9|779.3|381
1639755900000|2021-12-17 15:45:00|780|779.4|779.3|778.7|781.3|780.7|779.1|778.5|570
1639756200000|2021-12-17 15:50:00|779.4|778.8|778.2|777.6|779.4|778.8|776.9|776.3|531
1639756500000|2021-12-17 15:55:00|778.1|777.5|778.8|778.2|778.8|778.2|777.9|777.3|161
1639756800000|2021-12-17 16:00:00|778.9|778.3|779.1|778.5|779.6|779|778.5|777.9|179
1639757100000|2021-12-17 16:05:00|778.8|778.2|778.1|777.5|778.8|778.2|777.8|777.2|125
1639757400000|2021-12-17 16:10:00|777.9|777.3|776.9|776.3|778.1|777.5|776.1|775.5|313
1639757700000|2021-12-17 16:15:00|776.8|776.2|776.3|775.7|777.6|777|776.3|775.7|176
1639758000000|2021-12-17 16:20:00|776.4|775.8|775.6|775|776.4|775.8|775.1|774.5|232
1639758300000|2021-12-17 16:25:00|775.8|775.2|777.3|776.7|777.6|777|775.8|775.2|269
1639758600000|2021-12-17 16:30:00|777.1|776.5|778.1|777.5|778.2|777.6|776.8|776.2|133
1639758900000|2021-12-17 16:35:00|777.8|777.2|777.1|776.5|777.9|777.3|777.1|776.5|105
1639759200000|2021-12-17 16:40:00|777.2|776.6|775.8|775.2|777.3|776.7|775.6|775|179
1639759500000|2021-12-17 16:45:00|776.1|775.5|773.6|773|776.6|776|772.6|772|419
1639759800000|2021-12-17 16:50:00|773.7|773.1|772.9|772.3|774.4|773.8|772.9|772.3|199
1639760100000|2021-12-17 16:55:00|772.8|772.2|773.6|773|773.7|773.1|772.4|771.8|272
1639760400000|2021-12-17 17:00:00|773.7|773.1|774.7|774.1|775.1|774.5|773.6|773|145
1639760700000|2021-12-17 17:05:00|774.9|774.3|774.9|774.3|775.1|774.5|774.6|774|94
1639761000000|2021-12-17 17:10:00|775|774.4|775.4|774.8|775.9|775.3|774.6|774|79
1639761300000|2021-12-17 17:15:00|775.5|774.9|776.5|775.9|776.6|776|775.4|774.8|95
1639761600000|2021-12-17 17:20:00|776.6|776|776.4|775.8|776.9|776.3|775.6|775|112
1639761900000|2021-12-17 17:25:00|776.3|775.7|776.1|775.5|776.6|776|775.6|775|110
1639762200000|2021-12-17 17:30:00|776.2|775.6|774.4|773.8|776.5|775.9|774.1|773.5|198
1639762500000|2021-12-17 17:35:00|774.6|774|774.8|774.2|775.2|774.6|774.6|774|156
1639762800000|2021-12-17 17:40:00|774.6|774|775.6|775|775.6|775|774.6|774|136
1639763100000|2021-12-17 17:45:00|775.9|775.3|776.1|775.5|776.6|776|775.9|775.3|201
1639763400000|2021-12-17 17:50:00|775.9|775.3|776.2|775.6|776.4|775.8|775.9|775.3|128
1639763700000|2021-12-17 17:55:00|776.1|775.5|776.4|775.8|777.1|776.5|776.1|775.5|163
1639764000000|2021-12-17 18:00:00|776.5|775.9|776.3|775.7|777|776.4|775.8|775.2|684
1639764300000|2021-12-17 18:05:00|776.5|775.9|776.8|776.2|777|776.4|776.4|775.8|120
1639764600000|2021-12-17 18:10:00|776.5|775.9|776.7|776.1|777|776.4|776.2|775.6|159
1639764900000|2021-12-17 18:15:00|776.5|775.9|776.7|776.1|776.9|776.3|775.7|775.1|199
1639765200000|2021-12-17 18:20:00|776.4|775.8|776.5|775.9|776.5|775.9|775.7|775.1|360
1639765500000|2021-12-17 18:25:00|776|775.4|775.5|774.9|776.2|775.6|775.2|774.6|213
1639765800000|2021-12-17 18:30:00|775.6|775|776|775.4|776|775.4|775.4|774.8|105
1639766100000|2021-12-17 18:35:00|775.9|775.3|775.2|774.6|776|775.4|775|774.4|382
1639766400000|2021-12-17 18:40:00|775.4|774.8|776|775.4|776.2|775.6|775.2|774.6|309
1639766700000|2021-12-17 18:45:00|776.1|775.5|776|775.4|776.2|775.6|775.7|775.1|74
1639767000000|2021-12-17 18:50:00|776.2|775.6|776.2|775.6|776.5|775.9|775.4|774.8|205
1639767300000|2021-12-17 18:55:00|776.4|775.8|776.8|776.2|777|776.4|776.4|775.8|372
1639767600000|2021-12-17 19:00:00|776.9|776.3|776|775.4|777.3|776.7|775.5|774.9|449
1639767900000|2021-12-17 19:05:00|775.9|775.3|777.7|777.1|777.9|777.3|775.9|775.3|269
1639768200000|2021-12-17 19:10:00|777.6|777|776|775.4|777.7|777.1|774.8|774.2|1374
1639768500000|2021-12-17 19:15:00|775.8|775.2|776|775.4|776.3|775.7|775.8|775.2|330
1639962000000|2021-12-20 01:00:00|779.1|778.5|778.6|778|779.3|778.6|777|776.4|264
1639962300000|2021-12-20 01:05:00|778.5|777.9|776.9|776.3|778.5|777.9|776.9|776.3|81
1639962600000|2021-12-20 01:10:00|776.5|775.9|776.7|776.1|776.8|776.2|775.9|775.3|61
1639962900000|2021-12-20 01:15:00|776.5|775.9|776.5|775.9|777.1|776.5|776.5|775.9|31
1639963200000|2021-12-20 01:20:00|776.4|775.8|775.4|774.8|776.5|775.9|774.9|774.3|68
1639963500000|2021-12-20 01:25:00|775.2|774.6|775.5|774.9|775.9|775.3|774.8|774.2|30
1639963800000|2021-12-20 01:30:00|775.6|775|775.9|775.3|776.1|775.5|775.3|774.7|23
1639964100000|2021-12-20 01:35:00|776|775.4|775.7|775.1|776|775.4|775.5|774.9|36
1639964400000|2021-12-20 01:40:00|775.6|775|774.5|773.9|775.6|775|774.4|773.8|77
1639964700000|2021-12-20 01:45:00|774.4|773.8|774.8|774.2|774.8|774.2|774.3|773.7|16
1639965000000|2021-12-20 01:50:00|774.7|774.1|775.4|774.8|775.4|774.8|774.7|774.1|14
1639965300000|2021-12-20 01:55:00|775.2|774.6|774.9|774.3|775.2|774.6|774.9|774.3|27
1639965600000|2021-12-20 02:00:00|774.8|774.2|774.7|774.1|774.9|774.3|774.4|773.8|15
1639965900000|2021-12-20 02:05:00|774.5|773.9|773.5|772.9|774.5|773.9|773.5|772.9|55
1639966200000|2021-12-20 02:10:00|773.4|772.8|773.2|772.6|773.4|772.8|772.7|772.1|58
1639966500000|2021-12-20 02:15:00|773.3|772.7|773.4|772.8|773.4|772.8|773.2|772.6|9
1639966800000|2021-12-20 02:20:00|773.2|772.6|773.2|772.6|773.3|772.7|773.2|772.6|15
1639967100000|2021-12-20 02:25:00|772.9|772.3|773.3|772.7|773.4|772.8|772.9|772.3|25
1639967400000|2021-12-20 02:30:00|773.4|772.8|772.9|772.3|774.2|773.6|772.9|772.3|48
1639967700000|2021-12-20 02:35:00|772.8|772.2|772.6|772|772.9|772.3|772.4|771.8|15
1639968000000|2021-12-20 02:40:00|772.5|771.9|772.8|772.2|773.1|772.5|772.3|771.7|47
1639968300000|2021-12-20 02:45:00|772.7|772.1|771.9|771.3|772.7|772.1|771.9|771.3|44
1639968600000|2021-12-20 02:50:00|772|771.4|772|771.4|772.2|771.6|771.9|771.3|13
1639968900000|2021-12-20 02:55:00|771.9|771.3|772.4|771.8|772.5|771.9|771.9|771.3|33
1639969200000|2021-12-20 03:00:00|772.7|772.1|772.7|772.1|772.8|772.2|772.7|772.1|24
1639969500000|2021-12-20 03:05:00|772.6|772|772.5|771.9|772.7|772.1|772.1|771.5|21
1639969800000|2021-12-20 03:10:00|772.4|771.8|772.6|772|772.8|772.2|772.4|771.8|13
1639970100000|2021-12-20 03:15:00|772.5|771.9|772.9|772.3|772.9|772.3|772.4|771.8|22
1639970400000|2021-12-20 03:20:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|11
1639970700000|2021-12-20 03:25:00|773.4|772.8|773.7|773.1|773.7|773.1|773.2|772.6|18
1639971000000|2021-12-20 03:30:00|773.9|773.3|773.2|772.6|773.9|773.3|773.2|772.6|11
1639971300000|2021-12-20 03:35:00|773.1|772.5|773.1|772.5|773.1|772.5|772.7|772.1|7
1639971600000|2021-12-20 03:40:00|773.2|772.6|772.9|772.3|773.2|772.6|772.9|772.3|2
1639971900000|2021-12-20 03:45:00|772.8|772.2|772.9|772.3|773.1|772.5|772.7|772.1|8
1639972200000|2021-12-20 03:50:00|772.8|772.2|773.1|772.5|773.2|772.6|772.7|772.1|10
1639972500000|2021-12-20 03:55:00|772.9|772.3|773.1|772.5|773.1|772.5|772.7|772.1|1
1639972800000|2021-12-20 04:00:00|773|772.4|773.1|772.5|773.1|772.5|772.9|772.3|1
1639973100000|2021-12-20 04:05:00|773|772.4|771.8|771.2|773|772.4|771.8|771.2|43
1639973400000|2021-12-20 04:10:00|771.9|771.3|770.8|770.2|771.9|771.3|770.5|769.9|20
1639973700000|2021-12-20 04:15:00|770.7|770.1|771.1|770.5|771.1|770.5|770.7|770.1|13
1639974000000|2021-12-20 04:20:00|770.9|770.3|771.1|770.5|771.2|770.6|770.9|770.3|3
1639974300000|2021-12-20 04:25:00|771|770.4|770.9|770.3|771|770.4|770.9|770.3|8
1639974600000|2021-12-20 04:30:00|771.1|770.5|771.1|770.5|771.1|770.5|771|770.4|5
1639974900000|2021-12-20 04:35:00|771|770.4|770.7|770.1|771.1|770.5|770.7|770.1|6
1639975200000|2021-12-20 04:40:00|770.6|770|770.5|769.9|770.7|770.1|770.5|769.9|4
1639975500000|2021-12-20 04:45:00|770.4|769.8|770.5|769.9|770.9|770.3|770.4|769.8|18
1639975800000|2021-12-20 04:50:00|770.8|770.2|770.6|770|770.8|770.2|770.4|769.8|11
1639976100000|2021-12-20 04:55:00|770.4|769.8|769.9|769.3|770.4|769.8|769.9|769.3|43
1639976400000|2021-12-20 05:00:00|770|769.4|769.4|768.8|770|769.4|769.4|768.8|21
1639976700000|2021-12-20 05:05:00|769.7|769.1|769.9|769.3|769.9|769.3|769.4|768.8|53
1639977000000|2021-12-20 05:10:00|770|769.4|770.2|769.6|770.6|770|770|769.4|15
1639977300000|2021-12-20 05:15:00|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|6
1639977600000|2021-12-20 05:20:00|769.9|769.3|770.2|769.6|770.2|769.6|769.9|769.3|3
1639977900000|2021-12-20 05:25:00|770.4|769.8|770.3|769.7|770.4|769.8|770.2|769.6|9
1639978200000|2021-12-20 05:30:00|770.2|769.6|770.3|769.7|770.4|769.8|770.2|769.6|0
1639978500000|2021-12-20 05:35:00|770.2|769.6|770.2|769.6|770.2|769.6|769.8|769.2|18
1639978800000|2021-12-20 05:40:00|770.1|769.5|769.6|769|770.2|769.6|769.4|768.8|22
1639979100000|2021-12-20 05:45:00|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|8
1639979400000|2021-12-20 05:50:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|4
1639979700000|2021-12-20 05:55:00|769.5|768.9|769.8|769.2|769.9|769.3|769.5|768.9|24
1639980000000|2021-12-20 06:00:00|769.7|769.1|770.2|769.6|770.2|769.6|769.7|769.1|12
1639980300000|2021-12-20 06:05:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|9
1639980600000|2021-12-20 06:10:00|769.8|769.2|769.8|769.2|770.1|769.5|769.7|769.1|6
1639980900000|2021-12-20 06:15:00|769.7|769.1|769.8|769.2|770.2|769.6|769.7|769.1|12
1639981200000|2021-12-20 06:20:00|769.9|769.3|770.2|769.6|770.2|769.6|769.9|769.3|4
1639981500000|2021-12-20 06:25:00|770.1|769.5|770|769.4|770.1|769.5|769.8|769.2|10
1639981800000|2021-12-20 06:30:00|770.1|769.5|769.8|769.2|770.2|769.6|769.8|769.1|16
1639982100000|2021-12-20 06:35:00|769.9|769.3|770.2|769.6|770.3|769.7|769.8|769.2|24
1639982400000|2021-12-20 06:40:00|770.1|769.5|769.6|769|770.2|769.6|769.5|768.9|24
1639982700000|2021-12-20 06:45:00|769.5|768.9|767.9|767.3|769.6|769|767.9|767.3|80
1639983000000|2021-12-20 06:50:00|768.3|767.7|769.2|768.6|769.2|768.6|768.3|767.7|30
1639983300000|2021-12-20 06:55:00|769.3|768.7|769.3|768.7|769.4|768.8|769.2|768.6|3
1639983600000|2021-12-20 07:00:00|769.7|769.1|769.4|768.8|769.9|769.3|769.3|768.7|14
1639983900000|2021-12-20 07:05:00|769.3|768.7|770.3|769.7|770.4|769.8|768.9|768.3|42
1639984200000|2021-12-20 07:10:00|770.2|769.6|770.6|770|770.7|770.1|769.9|769.1|18
1639984500000|2021-12-20 07:15:00|770.7|770.1|770.7|770.1|771.1|770.5|770.4|769.8|17
1639984800000|2021-12-20 07:20:00|770.6|770|770.4|769.8|770.9|770.3|770.4|769.8|9
1639985100000|2021-12-20 07:25:00|770.2|769.6|770.3|769.7|770.4|769.8|769.7|769.1|23
1639985400000|2021-12-20 07:30:00|770.4|769.8|772|771.4|772.1|771.5|770.3|769.7|16
1639985700000|2021-12-20 07:35:00|772.1|771.5|771.9|771.3|772.7|772.1|771.9|771.3|48
1639986000000|2021-12-20 07:40:00|771.6|771|772.4|771.8|772.6|772|771.6|771|22
1639986300000|2021-12-20 07:45:00|772.2|771.6|771.9|771.3|772.2|771.6|771.8|771.2|7
1639986600000|2021-12-20 07:50:00|772|771.4|772|771.4|772.2|771.6|772|771.4|8
1639986900000|2021-12-20 07:55:00|772.2|771.6|771.9|771.3|772.4|771.8|771.9|771.3|6
1639987200000|2021-12-20 08:00:00|772.3|771.7|770.7|770.1|772.3|771.7|770.6|770|116
1639987500000|2021-12-20 08:05:00|770.8|770.2|771.1|770.5|771.2|770.6|770.2|769.6|20
1639987800000|2021-12-20 08:10:00|771.2|770.6|770.9|770.3|771.2|770.6|770.8|770.2|12
1639988100000|2021-12-20 08:15:00|770.8|770.2|770.8|770.2|770.9|770.3|770.7|770.1|13
1639988400000|2021-12-20 08:20:00|770.7|770.1|769.8|769.2|771.1|770.5|769.4|768.8|23
1639988700000|2021-12-20 08:25:00|769.7|769.1|769.8|769.2|769.9|769.3|769.2|768.6|34
1639989000000|2021-12-20 08:30:00|769.7|769.1|769.3|768.7|769.7|769.1|769.2|768.6|21
1639989300000|2021-12-20 08:35:00|768.9|768.3|768.8|768.2|768.9|768.3|768.3|767.7|25
1639989600000|2021-12-20 08:40:00|768.7|768.1|767.3|766.7|768.9|768.3|765.4|764.8|195
1639989900000|2021-12-20 08:45:00|767.4|766.8|767.3|766.7|767.8|767.2|766.9|766.3|41
1639990200000|2021-12-20 08:50:00|767.1|766.5|767.1|766.5|767.7|767.1|766.9|766.3|24
1639990500000|2021-12-20 08:55:00|766.9|766.3|766.2|765.6|767.4|766.8|765.9|765.3|91
1639990800000|2021-12-20 09:00:00|766.4|765.8|766.3|765.7|766.8|766.2|766.1|765.5|27
1639991100000|2021-12-20 09:05:00|766.4|765.8|765.9|765.3|766.6|766|765.8|765.2|30
1639991400000|2021-12-20 09:10:00|765.8|765.2|765.9|765.3|766.2|765.6|765.7|765.1|29
1639991700000|2021-12-20 09:15:00|766.1|765.5|766.8|766.2|767.2|766.6|766.1|765.5|24
1639992000000|2021-12-20 09:20:00|766.7|766.1|764.1|763.5|766.8|766.2|764.1|763.5|74
1639992300000|2021-12-20 09:25:00|764.2|763.6|766.1|765.5|766.2|765.6|764.2|763.6|38
1639992600000|2021-12-20 09:30:00|766|765.4|765.9|765.3|766.7|766.1|765.9|765.3|165
1639992900000|2021-12-20 09:35:00|766.2|765.6|765.7|765.1|767.3|766.7|765.4|764.8|40
1639993200000|2021-12-20 09:40:00|765.8|765.2|765.2|764.6|766|765.4|765.2|764.6|22
1639993500000|2021-12-20 09:45:00|765.1|764.5|760.6|760|765.7|765.1|760.2|759.6|268
1639993800000|2021-12-20 09:50:00|760.7|760.1|760.9|760.3|760.9|760.3|759.1|758.5|122
1639994100000|2021-12-20 09:55:00|761.1|760.5|762.6|762|762.7|762.1|761.1|760.5|58
1639994400000|2021-12-20 10:00:00|762.7|762.1|763.7|763.1|764.4|763.8|762.7|762.1|40
1639994700000|2021-12-20 10:05:00|764|763.4|763.9|763.3|764.2|763.6|763.7|763.1|25
1639995000000|2021-12-20 10:10:00|764.1|763.5|763.9|763.3|764.7|764.1|763.9|763.3|28
1639995300000|2021-12-20 10:15:00|764.2|763.6|763.9|763.3|764.4|763.8|763.9|763.3|20
1639995600000|2021-12-20 10:20:00|764.1|763.5|764.3|763.7|765.2|764.6|763.8|763.2|27
1639995900000|2021-12-20 10:25:00|764.8|764.2|764.3|763.7|765.2|764.6|764.3|763.7|24
1639996200000|2021-12-20 10:30:00|764.1|763.5|762.7|762.1|764.2|763.6|762|761.4|39
1639996500000|2021-12-20 10:35:00|762.6|762|763.3|762.7|763.7|763.1|762.6|762|22
1639996800000|2021-12-20 10:40:00|763.4|762.8|762.7|762.1|763.4|762.8|762.6|762|26
1639997100000|2021-12-20 10:45:00|763|762.4|762.8|762.2|763.1|762.5|762.7|762.1|5
1639997400000|2021-12-20 10:50:00|762.7|762.1|762.4|761.8|762.7|762.1|761.6|761|62
1639997700000|2021-12-20 10:55:00|762.5|761.9|761.8|761.2|762.8|762.2|761.7|761.1|77
1639998000000|2021-12-20 11:00:00|761.7|761.1|762.2|761.6|762.6|762|761.6|761|46
1639998300000|2021-12-20 11:05:00|762.1|761.5|761.9|761.3|762.3|761.7|761.7|761.1|36
1639998600000|2021-12-20 11:10:00|761.7|761.1|762.3|761.7|762.4|761.8|761.2|760.6|59
1639998900000|2021-12-20 11:15:00|762.4|761.8|762.7|762.1|763.2|762.6|762.4|761.8|38
1639999200000|2021-12-20 11:20:00|762.9|762.3|764|763.4|764.1|763.5|762.9|762.3|40
1639999500000|2021-12-20 11:25:00|763.9|763.3|764.2|763.6|764.3|763.7|763.3|762.7|19
1639999800000|2021-12-20 11:30:00|764.3|763.7|764.8|764.2|765|764.4|764.3|763.7|26
1640000100000|2021-12-20 11:35:00|764.7|764.1|764.9|764.3|765|764.4|764|763.4|21
1640000400000|2021-12-20 11:40:00|764.8|764.2|765.3|764.7|765.4|764.8|764.7|764.1|11
1640000700000|2021-12-20 11:45:00|765.4|764.4|764.4|763.8|765.7|765.1|764.4|763.8|14
1640001000000|2021-12-20 11:50:00|764.6|764|764.1|763.5|764.6|764|764.1|763.5|14
1640001300000|2021-12-20 11:55:00|764.2|763.6|764.8|764.2|764.8|764.2|764.1|763.5|20
1640001600000|2021-12-20 12:00:00|764.9|764.3|765.2|764.6|765.2|764.6|764.9|764.3|10
1640001900000|2021-12-20 12:05:00|765|764.4|765.1|764.5|765.2|764.6|764.6|764|23
1640002200000|2021-12-20 12:10:00|764.4|763.8|764.2|763.6|764.6|764|764.1|763.5|9
1640002500000|2021-12-20 12:15:00|764.1|763.5|764.4|763.8|764.7|764.1|764.1|763.4|18
1640002800000|2021-12-20 12:20:00|764.3|763.7|764.3|763.7|764.7|764.1|764.2|763.6|16
1640003100000|2021-12-20 12:25:00|764.4|763.8|764.4|763.8|764.7|764.1|764.2|763.6|26
1640003400000|2021-12-20 12:30:00|764.8|764.2|765.3|764.7|765.4|764.8|764.7|764.1|16
1640003700000|2021-12-20 12:35:00|765.4|764.8|765.6|765|766|765.4|765.2|764.6|53
1640004000000|2021-12-20 12:40:00|765.3|764.7|764.9|764.3|765.4|764.8|764.5|763.9|23
1640004300000|2021-12-20 12:45:00|764.6|764|765.3|764.7|765.4|764.8|764.1|763.5|33
1640004600000|2021-12-20 12:50:00|765.2|764.6|765.1|764.5|765.6|765|764.9|764.3|102
1640004900000|2021-12-20 12:55:00|764.5|763.9|766.4|765.8|766.4|765.8|764.2|763.6|49
1640005200000|2021-12-20 13:00:00|766.5|765.9|765.9|765.3|766.5|765.9|765.7|765.1|48
1640005500000|2021-12-20 13:05:00|766.2|765.6|767.2|766.6|767.2|766.6|766.1|765.5|92
1640005800000|2021-12-20 13:10:00|766.8|766.2|767.7|767.1|767.7|767.1|766.7|766.1|63
1640006100000|2021-12-20 13:15:00|767.9|767.3|768.4|767.8|768.5|767.9|767.9|767.3|40
1640006400000|2021-12-20 13:20:00|768.7|768.1|768.3|767.7|768.9|768.3|768.3|767.7|37
1640006700000|2021-12-20 13:25:00|768.4|767.8|768.7|768.1|768.7|768.1|767.9|767.3|30
1640007000000|2021-12-20 13:30:00|768.6|768|766.2|765.6|768.6|768|766.2|765.6|65
1640007300000|2021-12-20 13:35:00|766.4|765.8|765.6|765|766.7|766.1|765.4|764.8|35
1640007600000|2021-12-20 13:40:00|765.5|764.9|765.3|764.7|766.2|765.6|765.3|764.6|50
1640010600000|2021-12-20 14:30:00|765.2|764.6|766|765.4|770.1|769.5|765.2|764.6|982
1640010900000|2021-12-20 14:35:00|765.2|764.6|768.9|768.3|769.4|768.8|765.2|764.6|358
1640011200000|2021-12-20 14:40:00|769|768.4|767.6|767|769.2|768.6|767.1|766.5|263
1640011500000|2021-12-20 14:45:00|767.5|766.9|767.4|766.8|768.1|767.5|766.3|765.7|220
1640011800000|2021-12-20 14:50:00|767.6|767|766.1|765.5|767.9|767.3|765.6|765|245
1640012100000|2021-12-20 14:55:00|766.3|765.7|767.8|767.2|767.8|767.2|766.1|765.5|167
1640012400000|2021-12-20 15:00:00|767.7|767.1|770.5|769.9|770.5|769.9|767.7|767.1|335
1640012700000|2021-12-20 15:05:00|770.6|770|770.7|770.1|770.7|770.1|769.6|769|223
1640013000000|2021-12-20 15:10:00|770.6|770|773.2|772.6|773.5|772.9|769.8|769.2|528
1640013300000|2021-12-20 15:15:00|773.3|772.7|772.3|771.7|773.3|772.7|772.2|771.6|256
1640013600000|2021-12-20 15:20:00|772.5|771.9|772.7|772.1|773.2|772.6|770.5|769.9|476
1640013900000|2021-12-20 15:25:00|772.9|772.3|773.4|772.8|774.7|774.1|772.6|772|557
1640014200000|2021-12-20 15:30:00|773.3|772.7|772.7|772.1|773.8|773.2|772.2|771.6|249
1640014500000|2021-12-20 15:35:00|772.4|771.8|772.2|771.6|773.4|772.8|772.2|771.6|262
1640014800000|2021-12-20 15:40:00|772.4|771.8|775.7|775.1|775.7|775.1|772.4|771.8|326
1640015100000|2021-12-20 15:45:00|775.4|774.8|775.2|774.6|775.9|775.3|774.2|773.6|227
1640015400000|2021-12-20 15:50:00|775.1|774.5|773.7|773.1|776.2|775.6|773|772.4|282
1640015700000|2021-12-20 15:55:00|773.9|773.3|772.4|771.8|774.7|774.1|771.7|771.1|300
1640016000000|2021-12-20 16:00:00|772.5|771.9|771.4|770.8|772.5|771.9|770.7|770.1|300
1640016300000|2021-12-20 16:05:00|771.3|770.7|770.8|770.2|771.7|771.1|770.7|770.1|102
1640016600000|2021-12-20 16:10:00|770.9|770.3|771.9|771.3|771.9|771.3|770.9|770.3|113
1640016900000|2021-12-20 16:15:00|772.3|771.7|772.6|772|773.1|772.5|771.9|771.3|309
1640017200000|2021-12-20 16:20:00|772.5|771.9|772.6|772|772.6|772|771.9|771.3|87
1640017500000|2021-12-20 16:25:00|772.4|771.8|772.3|771.7|772.6|772|771.8|771.2|138
1640017800000|2021-12-20 16:30:00|772.4|771.8|775.4|774.8|775.6|775|772.1|771.5|397
1640018100000|2021-12-20 16:35:00|775.6|775|777.3|776.7|777.8|777.2|775.6|775|382
1640018400000|2021-12-20 16:40:00|777.6|777|776.9|776.3|777.8|777.2|776.6|776|175
1640018700000|2021-12-20 16:45:00|776.8|776.2|777.3|776.7|777.4|776.8|775.8|775.2|243
1640019000000|2021-12-20 16:50:00|777.4|776.8|777.8|777.2|778.1|777.5|776.1|775.5|467
1640019300000|2021-12-20 16:55:00|777.6|777|778.5|777.9|778.5|777.9|777.5|776.9|141
1640019600000|2021-12-20 17:00:00|777.7|777.1|778.8|778.2|779.6|779|777.3|776.7|361
1640019900000|2021-12-20 17:05:00|778.7|778.1|778.8|778.2|779.6|779|778.6|778|179
1640020200000|2021-12-20 17:10:00|779|778.4|777.3|776.7|779.1|778.5|776.8|776.2|245
1640020500000|2021-12-20 17:15:00|777.1|776.5|778.3|777.7|778.3|777.7|776.5|775.9|188
1640020800000|2021-12-20 17:20:00|778.4|777.8|778.8|778.2|779.3|778.7|778.1|777.5|203
1640021100000|2021-12-20 17:25:00|778.7|778.1|778.8|778.2|779.1|778.5|778.3|777.7|150
1640021400000|2021-12-20 17:30:00|778.6|778|778.7|778.1|779.2|778.6|778.3|777.7|161
1640021700000|2021-12-20 17:35:00|778.5|777.9|778|777.4|779|778.4|778|777.4|394
1640022000000|2021-12-20 17:40:00|778.1|777.5|778.7|778.1|778.8|778.2|778.1|777.5|99
1640022300000|2021-12-20 17:45:00|778.6|778|778.3|777.7|778.7|778.1|778|777.4|112
1640022600000|2021-12-20 17:50:00|778.5|777.9|777.8|777.2|779|778.4|777.6|777|319
1640022900000|2021-12-20 17:55:00|777.7|777.1|776.6|776|778.6|778|776.6|776|167
1640023200000|2021-12-20 18:00:00|776.8|776.2|775.8|775.2|776.8|776.2|775.3|774.7|238
1640023500000|2021-12-20 18:05:00|775.6|775|776.1|775.5|776.5|775.9|775.6|775|285
1640023800000|2021-12-20 18:10:00|776.3|775.7|776.3|775.7|776.4|775.8|775.3|774.7|108
1640024100000|2021-12-20 18:15:00|776.1|775.5|775.8|775.2|777|776.4|775.8|775.2|110
1640024400000|2021-12-20 18:20:00|775.9|775.3|775.3|774.7|776.3|775.7|775.3|774.7|124
1640024700000|2021-12-20 18:25:00|775.5|774.9|776.1|775.5|776.5|775.9|775.5|774.9|155
1640025000000|2021-12-20 18:30:00|776.3|775.7|775.5|774.9|776.5|775.9|774.6|774|177
1640025300000|2021-12-20 18:35:00|775.6|775|775.6|775|776|775.4|775.2|774.6|127
1640025600000|2021-12-20 18:40:00|775.7|775.1|774.9|774.3|775.7|775.1|774|773.4|271
1640025900000|2021-12-20 18:45:00|774.8|774.2|775.2|774.6|775.5|774.9|774.8|774.2|142
1640026200000|2021-12-20 18:50:00|775.1|774.5|775.6|775|775.9|775.3|774.5|773.9|191
1640026500000|2021-12-20 18:55:00|775.3|774.7|776.3|775.7|776.3|775.7|775.1|774.5|93
1640026800000|2021-12-20 19:00:00|776.1|775.5|777|776.4|777.3|776.7|776.1|775.5|181
1640027100000|2021-12-20 19:05:00|777.1|776.5|778|777.4|778.5|777.9|777.1|776.5|224
1640027400000|2021-12-20 19:10:00|778.1|777.5|778.7|778.1|779.5|778.9|777.8|777.2|1567
1640027700000|2021-12-20 19:15:00|778.4|777.8|778.7|778.1|778.9|778.3|778.1|777.5|653
1640048400000|2021-12-21 01:00:00|779.1|778.5|777.4|776.8|779.6|779|777.3|776.7|102
1640048700000|2021-12-21 01:05:00|777.8|777.2|777.3|776.7|778.1|777.5|777.1|776.5|82
1640049000000|2021-12-21 01:10:00|777.4|776.8|776.7|776.1|777.6|777|776.6|776|25
1640049300000|2021-12-21 01:15:00|777.1|776.5|776.7|776.1|777.1|776.5|776.6|776|11
1640049600000|2021-12-21 01:20:00|776.8|776.2|776.8|776.2|776.9|776.3|776.6|776|40
1640049900000|2021-12-21 01:25:00|776.7|776.1|776.7|776.1|776.7|776.1|776.6|776|5
1640050200000|2021-12-21 01:30:00|776.8|776.2|778.3|777.7|778.9|778.3|776.8|776.2|54
1640050500000|2021-12-21 01:35:00|778.1|777.5|777.4|776.8|778.2|777.6|777.4|776.8|75
1640050800000|2021-12-21 01:40:00|777.5|776.9|777.6|777|777.6|777|777.4|776.8|2
1640051100000|2021-12-21 01:45:00|778|777.4|777.7|777.1|778.1|777.5|777.5|776.9|39
1640051400000|2021-12-21 01:50:00|777.6|777|778.2|777.6|778.6|778|777.5|776.9|24
1640051700000|2021-12-21 01:55:00|778.5|777.9|778.6|778|779.1|778.5|778.5|777.9|41
1640052000000|2021-12-21 02:00:00|778.5|777.9|779.7|779.1|780.1|779.5|778.3|777.7|27
1640052300000|2021-12-21 02:05:00|779.8|779.2|779.7|779.1|780.3|779.7|779.6|779|72
1640052600000|2021-12-21 02:10:00|779.6|779|779.1|778.5|779.7|779.1|778.8|778.2|30
1640052900000|2021-12-21 02:15:00|778.9|778.3|778.8|778.2|779.1|778.5|778.8|778.2|7
1640053200000|2021-12-21 02:20:00|779.1|778.5|778.8|778.2|779.1|778.5|778.8|778.2|8
1640053500000|2021-12-21 02:25:00|778.9|778.3|779.4|778.8|779.5|778.9|778.8|778.2|27
1640053800000|2021-12-21 02:30:00|779.3|778.7|779.3|778.7|779.4|778.8|779|778.4|10
1640054100000|2021-12-21 02:35:00|||||||||8
1640054400000|2021-12-21 02:40:00|779.5|778.9|779.3|778.7|779.8|779.2|779.3|778.7|11
1640054700000|2021-12-21 02:45:00|779.4|778.8|779.4|778.8|779.6|779|779.3|778.7|7
1640055000000|2021-12-21 02:50:00|779.3|778.7|779.5|778.9|779.6|779|779.3|778.7|7
1640055300000|2021-12-21 02:55:00|779.6|779|779.3|778.7|779.6|779|779.3|778.7|4
1640055600000|2021-12-21 03:00:00|779|778.4|778.9|778.3|779.3|778.7|778.7|778.1|22
1640055900000|2021-12-21 03:05:00|778.8|778.2|778.1|777.5|778.9|778.3|778.1|777.5|11
1640056200000|2021-12-21 03:10:00|777.9|777.3|777.9|777.3|778.2|777.6|777.6|777|7
1640056500000|2021-12-21 03:15:00|778.2|777.6|778.4|777.8|778.5|777.9|778.1|777.5|7
1640056800000|2021-12-21 03:20:00|778.5|777.9|778.5|777.9|778.5|777.9|778.4|777.8|0
1640057100000|2021-12-21 03:25:00|778.4|777.8|778.7|778.1|778.7|778.1|778.3|777.7|6
1640057400000|2021-12-21 03:30:00|778.6|778|778.7|778.1|778.7|778.1|778.5|777.9|2
1640057700000|2021-12-21 03:35:00|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|1
1640058000000|2021-12-21 03:40:00|778.6|778|778.6|778|778.6|778|778.6|778|1
1640058300000|2021-12-21 03:45:00|778.4|777.8|778.7|778.1|778.7|778.1|778.3|777.7|5
1640058600000|2021-12-21 03:50:00|778.6|778|778.6|778|778.6|778|778.4|777.8|7
1640058900000|2021-12-21 03:55:00|778.5|777.9|778.8|778.2|778.8|778.2|778.5|777.9|17
1640059200000|2021-12-21 04:00:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|5
1640059500000|2021-12-21 04:05:00|778.8|778.2|778.8|778.2|778.8|778.2|778.4|777.8|9
1640059800000|2021-12-21 04:10:00|779|778.4|779|778.4|779|778.4|778.9|778.3|4
1640060100000|2021-12-21 04:15:00|778.9|778.3|778.9|778.3|779|778.4|778.8|778.2|6
1640060400000|2021-12-21 04:20:00|779|778.4|779.3|778.7|779.3|778.7|779|778.4|4
1640060700000|2021-12-21 04:25:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|1
1640061000000|2021-12-21 04:30:00|779.3|778.7|779.8|779.2|779.8|779.2|779.2|778.6|14
1640061300000|2021-12-21 04:35:00|779.6|779|779.6|779|779.7|779.1|779.6|779|2
1640061600000|2021-12-21 04:40:00|779.5|778.9|779.7|779.1|779.8|779.2|779.4|778.8|6
1640061900000|2021-12-21 04:45:00|779.8|779.2|779.8|779.2|780.1|779.5|779.8|779.2|12
1640062200000|2021-12-21 04:50:00|779.7|779.1|779.6|779|779.7|779.1|779.6|779|2
1640062500000|2021-12-21 04:55:00|779.5|778.9|779.7|779.1|779.9|779.3|779.5|778.9|3
1640062800000|2021-12-21 05:00:00|779.8|779.2|779.9|779.3|780.1|779.5|779.6|779|7
1640063100000|2021-12-21 05:05:00|779.8|779.2|779.7|779.1|779.8|779.2|779.6|779|2
1640063400000|2021-12-21 05:10:00|779.8|779.2|779.9|779.3|779.9|779.3|779.7|779.1|8
1640063700000|2021-12-21 05:15:00|779.8|779.2|781.7|781.1|781.8|781.2|779.6|779|45
1640064000000|2021-12-21 05:20:00|781.8|781.2|782.9|782.3|783.2|782.3|781.8|781.2|64
1640064300000|2021-12-21 05:25:00|782.8|782.2|783.3|782.7|783.5|782.9|782.6|782|101
1640064600000|2021-12-21 05:30:00|783.4|782.8|783.1|782.5|783.5|782.9|783|782.4|30
1640064900000|2021-12-21 05:35:00|783.3|782.7|782.3|781.7|783.4|782.8|782.1|781.5|22
1640065200000|2021-12-21 05:40:00|782.4|781.8|782.6|782|782.7|782.1|782.4|781.8|19
1640065500000|2021-12-21 05:45:00|782.7|782.1|782.7|782.1|783.2|782.6|782.7|782.1|14
1640065800000|2021-12-21 05:50:00|782.8|782.2|783.2|782.6|783.3|782.7|782.8|782.2|7
1640066100000|2021-12-21 05:55:00|783.1|782.5|783.2|782.6|783.3|782.7|783.1|782.5|20
1640066400000|2021-12-21 06:00:00|783|782.4|783.2|782.6|783.2|782.6|783|782.4|13
1640066700000|2021-12-21 06:05:00|783|782.4|782.5|781.9|783.1|782.5|782.5|781.9|27
1640067000000|2021-12-21 06:10:00|782.6|782|782.8|782.2|782.8|782.2|782.5|781.9|10
1640067300000|2021-12-21 06:15:00|782.7|782.1|782.5|781.9|782.7|782.1|782.5|781.9|9
1640067600000|2021-12-21 06:20:00|782.3|781.7|781.6|781|782.3|781.7|781.3|780.7|21
1640067900000|2021-12-21 06:25:00|781.4|780.8|779.8|779.2|781.4|780.8|779.8|779.2|34
1640068200000|2021-12-21 06:30:00|779.9|779.3|779.8|779.2|780|779.4|779.8|779.2|11
1640068500000|2021-12-21 06:35:00|779.6|779|779.3|778.7|779.9|779.3|779.3|778.7|23
1640068800000|2021-12-21 06:40:00|779.2|778.6|779.5|778.9|779.5|778.9|779.2|778.6|11
1640069100000|2021-12-21 06:45:00|779.6|779|779.5|778.9|779.6|779|779|778.4|10
1640069400000|2021-12-21 06:50:00|779.4|778.8|780.3|779.7|780.3|779.7|779.3|778.7|22
1640069700000|2021-12-21 06:55:00|780.1|779.5|779.9|779.3|780.3|779.7|779.9|779.3|8
1640070000000|2021-12-21 07:00:00|780.1|779.5|780.1|779.5|780.3|779.7|780|779.4|3
1640070300000|2021-12-21 07:05:00|780|779.4|780.1|779.5|780.3|779.7|779.9|779.3|2
1640070600000|2021-12-21 07:10:00|779.8|779.2|779.9|779.3|779.9|779.3|779.6|779|8
1640070900000|2021-12-21 07:15:00|779.8|779.2|779.8|779.2|779.9|779.3|779.6|779|15
1640071200000|2021-12-21 07:20:00|779.6|779|779.9|779.3|779.9|779.3|779.5|778.9|11
1640071500000|2021-12-21 07:25:00|780|779.4|780.1|779.5|780.1|779.5|779.8|779.2|6
1640071800000|2021-12-21 07:30:00|779.9|779.3|779.8|779.2|780|779.4|779.5|778.9|8
1640072100000|2021-12-21 07:35:00|779.5|778.9|779.9|779.3|779.9|779.3|779.5|778.9|23
1640072400000|2021-12-21 07:40:00|779.6|779|780.3|779.7|780.3|779.7|779.6|779|16
1640072700000|2021-12-21 07:45:00|780.1|779.5|779.9|779.3|780.3|779.7|779.8|779.2|5
1640073000000|2021-12-21 07:50:00|780|779.4|779.9|779.3|780.3|779.7|779.9|779.3|20
1640073300000|2021-12-21 07:55:00|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|4
1640073600000|2021-12-21 08:00:00|780|779.4|780.1|779.5|780.8|780.2|780|779.4|16
1640073900000|2021-12-21 08:05:00|780|779.4|779.7|779.1|780|779.4|779.5|778.9|19
1640074200000|2021-12-21 08:10:00|779.8|779.2|779.9|779.3|779.9|779.3|779.7|779.1|1
1640074500000|2021-12-21 08:15:00|780.2|779.6|779.8|779.2|780.2|779.6|779.8|779.2|4
1640074800000|2021-12-21 08:20:00|779.7|779.1|776|775.4|779.7|779.1|775.7|775.1|88
1640075100000|2021-12-21 08:25:00|776.9|776.3|776.8|776.2|777.1|776.5|776.2|775.6|38
1640075400000|2021-12-21 08:30:00|776.6|776|775.9|775.3|776.6|776|775.6|774.8|27
1640075700000|2021-12-21 08:35:00|776.1|775.5|775.9|775.3|776.1|775.5|775.6|775|10
1640076000000|2021-12-21 08:40:00|775.8|775.2|776.3|775.7|776.3|775.7|775.2|774.6|37
1640076300000|2021-12-21 08:45:00|776.2|775.6|775.5|774.9|776.2|775.6|775.3|774.7|34
1640076600000|2021-12-21 08:50:00|775.4|774.8|775.8|775.2|775.9|775.3|775.3|774.7|9
1640076900000|2021-12-21 08:55:00|775.9|775.3|777.1|776.5|777.1|776.5|775.9|775.3|9
1640077200000|2021-12-21 09:00:00|776.8|776.2|777.1|776.5|777.3|776.7|776.8|776.2|24
1640077500000|2021-12-21 09:05:00|776.9|776.3|775.4|774.8|777.3|776.7|775.4|774.8|52
1640077800000|2021-12-21 09:10:00|775.8|775.2|775.9|775.3|776.1|775.5|775.7|775.1|18
1640078100000|2021-12-21 09:15:00|775.8|775.2|776.1|775.5|776.2|775.6|775.7|775.1|10
1640078400000|2021-12-21 09:20:00|775.9|775.3|775.7|775.1|775.9|775.3|775.3|774.7|17
1640078700000|2021-12-21 09:25:00|775.6|775|775.7|775.1|775.7|775.1|775.3|774.7|15
1640079000000|2021-12-21 09:30:00|775.6|775|775.1|774.5|775.6|775|774.8|774.2|17
1640079300000|2021-12-21 09:35:00|775|774.4|775.2|774.6|775.6|775|775|774.4|23
1640079600000|2021-12-21 09:40:00|775.1|774.5|775.2|774.6|775.4|774.8|775.1|774.5|13
1640079900000|2021-12-21 09:45:00|775.3|774.7|775.1|774.5|775.6|775|774.8|774.2|24
1640080200000|2021-12-21 09:50:00|775.3|774.7|775.3|774.7|775.6|775|775.1|774.5|13
1640080500000|2021-12-21 09:55:00|774.9|774.3|774.6|774|775.2|774.6|774.6|774|34
1640080800000|2021-12-21 10:00:00|774.7|774.1|775.9|775.3|776.1|775.5|774.6|774|35
1640081100000|2021-12-21 10:05:00|775.7|775.1|775.9|775.3|776.3|775.7|775.7|775.1|38
1640081400000|2021-12-21 10:10:00|776.1|775.5|778.1|777.5|778.1|777.5|776.1|775.5|54
1640081700000|2021-12-21 10:15:00|777.7|777.1|777.7|777.1|778.3|777.7|777.7|777.1|24
1640082000000|2021-12-21 10:20:00|777.8|777.2|777.6|777|777.8|777.2|777.3|776.7|14
1640082300000|2021-12-21 10:25:00|777.7|777.1|776.7|776.1|777.7|777.1|776.6|776|14
1640082600000|2021-12-21 10:30:00|776.6|776|775.7|775.1|776.9|776.3|774.9|774.3|69
1640082900000|2021-12-21 10:35:00|775.8|775.2|776|775.4|776|775.4|775.7|775.1|18
1640083200000|2021-12-21 10:40:00|775.7|775.1|777.8|777.2|778.1|777.5|775.7|775.1|34
1640083500000|2021-12-21 10:45:00|777.7|777.1|776.7|776.1|777.8|777.2|776.5|775.9|70
1640083800000|2021-12-21 10:50:00|776.6|776|776.5|775.9|777|776.4|776.3|775.7|56
1640084100000|2021-12-21 10:55:00|776.4|775.8|777|776.4|777.1|776.5|775.8|775.2|60
1640084400000|2021-12-21 11:00:00|776.9|776.3|777.1|776.5|777.6|777|776.7|776.1|26
1640084700000|2021-12-21 11:05:00|777|776.4|777.1|776.5|777.6|777|777|776.4|14
1640085000000|2021-12-21 11:10:00|777|776.4|777.1|776.5|777.3|776.7|776.8|776.2|14
1640085300000|2021-12-21 11:15:00|776.8|776.2|779.5|778.9|779.5|778.9|776.7|776.1|53
1640085600000|2021-12-21 11:20:00|779.3|778.7|779|778.4|779.3|778.7|778.6|778|15
1640085900000|2021-12-21 11:25:00|779.1|778.5|778.8|778.2|779.6|779|778.7|778.1|35
1640086200000|2021-12-21 11:30:00|778.7|778.1|777.2|776.6|778.7|778.1|776.5|775.9|209
1640086500000|2021-12-21 11:35:00|777.3|776.7|777.3|776.7|777.5|776.9|777|776.4|15
1640086800000|2021-12-21 11:40:00|777.2|776.6|776.8|776.2|777.5|776.9|776.6|776|17
1640087100000|2021-12-21 11:45:00|776.9|776.3|775.6|775|777.1|776.5|775.3|774.7|36
1640087400000|2021-12-21 11:50:00|775.5|774.9|776.4|775.8|776.5|775.9|775.5|774.9|27
1640087700000|2021-12-21 11:55:00|776.5|775.9|776.5|775.9|776.8|776.2|776.2|775.6|11
1640088000000|2021-12-21 12:00:00|776.3|775.7|777.8|777.2|777.8|777.2|776.2|775.6|60
1640088300000|2021-12-21 12:05:00|778.1|777.5|777.8|777.2|778.1|777.5|777.8|777.2|35
1640088600000|2021-12-21 12:10:00|778|777.4|778.1|777.5|778.3|777.7|777.8|777.2|66
1640088900000|2021-12-21 12:15:00|778.3|777.7|777.8|777.2|778.3|777.7|777.7|777.1|30
1640089200000|2021-12-21 12:20:00|777.7|777.1|777.2|776.6|778|777.4|777.1|776.5|21
1640089500000|2021-12-21 12:25:00|777.3|776.7|777.3|776.7|777.6|777|777.2|776.6|9
1640089800000|2021-12-21 12:30:00|777.2|776.6|776.2|775.6|777.2|776.6|776|775.4|26
1640090100000|2021-12-21 12:35:00|776.3|775.7|775.8|775.2|776.3|775.7|775.8|775.2|19
1640090400000|2021-12-21 12:40:00|775.9|775.3|776.1|775.5|776.5|775.9|775.6|775|49
1640090700000|2021-12-21 12:45:00|776|775.4|775.9|775.3|776.1|775.5|775.8|775.2|21
1640091000000|2021-12-21 12:50:00|776|775.4|773.9|773.3|776.1|775.5|773.8|773.2|156
1640091300000|2021-12-21 12:55:00|774.1|773.5|774.3|773.7|774.4|773.8|773.4|772.8|110
1640091600000|2021-12-21 13:00:00|774.4|773.8|774.9|774.3|774.9|774.3|774.1|773.5|24
1640091900000|2021-12-21 13:05:00|774.8|774.2|774|773.4|774.9|774.3|773.6|773|48
1640092200000|2021-12-21 13:10:00|774.1|773.5|775.1|774.5|775.2|774.6|774.1|773.5|76
1640092500000|2021-12-21 13:15:00|775.4|774.8|776|775.4|776.2|775.6|775.2|774.6|117
1640092800000|2021-12-21 13:20:00|776.1|775.5|777.1|776.5|777.1|776.5|776|775.4|45
1640093100000|2021-12-21 13:25:00|777.3|776.7|777.2|776.6|778|777.4|777.2|776.6|133
1640093400000|2021-12-21 13:30:00|777.1|776.5|777.1|776.5|777.3|776.7|776.8|776.2|33
1640093700000|2021-12-21 13:35:00|777|776.4|779|778.4|779.6|779|776.9|776.3|148
1640094000000|2021-12-21 13:40:00|779.1|778.5|778.6|778|779.5|778.9|778.5|777.8|75
1640097000000|2021-12-21 14:30:00|781.3|780.7|785.1|784.5|785.2|784.6|779.4|778.8|1177
1640097300000|2021-12-21 14:35:00|785.2|784.6|784.3|783.7|786.5|785.9|784.1|783.5|970
1640097600000|2021-12-21 14:40:00|784.2|783.6|783.7|783.1|786|785.4|783.3|782.7|571
1640097900000|2021-12-21 14:45:00|783.8|783.2|785.3|784.7|786.3|785.7|783.1|782.5|415
1640098200000|2021-12-21 14:50:00|785|784.4|784.8|784.2|786.2|785.6|784|783.4|287
1640098500000|2021-12-21 14:55:00|784.7|784.1|784.5|783.9|785.8|785.2|784|783.4|288
1640098800000|2021-12-21 15:00:00|784.6|784|785.5|784.9|786|785.4|784.2|783.6|530
1640099100000|2021-12-21 15:05:00|785.3|784.7|786.2|785.6|786.7|786.1|785|784.4|400
1640099400000|2021-12-21 15:10:00|786.5|785.9|786.6|786|786.9|786.3|785.5|784.9|255
1640099700000|2021-12-21 15:15:00|786.7|786.1|785.2|784.6|786.7|786.1|785.2|784.6|528
1640100000000|2021-12-21 15:20:00|785.3|784.7|786|785.4|787.4|786.8|785|784.4|422
1640100300000|2021-12-21 15:25:00|786.1|785.5|785.3|784.7|786.2|785.6|785|784.4|259
1640100600000|2021-12-21 15:30:00|785|784.4|786.4|785.8|786.6|786|785|784.4|468
1640100900000|2021-12-21 15:35:00|786.9|786.3|786.7|786.1|788.1|787.5|786.5|785.9|418
1640101200000|2021-12-21 15:40:00|786.8|786.2|789.4|788.8|789.4|788.8|786.8|786.2|535
1640101500000|2021-12-21 15:45:00|789.6|789|789.4|788.8|790.1|789.5|789.1|788.5|347
1640101800000|2021-12-21 15:50:00|789.6|789|788.4|787.8|789.6|789|788.1|787.5|218
1640102100000|2021-12-21 15:55:00|788.3|787.7|788.6|788|788.9|788.3|788.1|787.5|144
1640102400000|2021-12-21 16:00:00|788.4|787.8|791.5|790.9|791.8|791.2|787.8|787.2|391
1640102700000|2021-12-21 16:05:00|791.6|791|790.8|790.2|792.1|791.5|790.5|789.9|301
1640103000000|2021-12-21 16:10:00|790.9|790.3|790.7|790.1|791.2|790.6|789.5|788.9|258
1640103300000|2021-12-21 16:15:00|790.8|790.2|790.3|789.7|791.3|790.7|790|789.4|246
1640103600000|2021-12-21 16:20:00|790.4|789.8|789.5|788.9|791.5|790.9|789.5|788.9|180
1640103900000|2021-12-21 16:25:00|789.4|788.8|789.8|789.2|790.3|789.7|789.3|788.7|142
1640104200000|2021-12-21 16:30:00|790|789.4|791.5|790.9|791.8|791.2|789.9|789.3|285
1640104500000|2021-12-21 16:35:00|791.4|790.8|792.3|791.7|793.4|792.8|791.4|790.8|599
1640104800000|2021-12-21 16:40:00|792.2|791.6|792.4|791.8|792.5|791.9|791.3|790.7|327
1640105100000|2021-12-21 16:45:00|792.5|791.9|796.3|795.7|796.7|796.1|792.5|791.9|751
1640105400000|2021-12-21 16:50:00|796.4|795.8|795.1|794.5|798|797.4|795.1|794.5|648
1640105700000|2021-12-21 16:55:00|795.2|794.6|795.4|794.8|795.8|795.2|794.5|793.9|285
1640106000000|2021-12-21 17:00:00|795.3|794.7|795.6|795|796|795.4|794.8|794.2|179
1640106300000|2021-12-21 17:05:00|795.7|795.1|796.5|795.9|796.7|796.1|795.2|794.6|214
1640106600000|2021-12-21 17:10:00|796.6|796|793.8|793.2|796.7|796.1|793.2|792.6|320
1640106900000|2021-12-21 17:15:00|793.7|793.1|794.6|794|795|794.4|793.3|792.7|221
1640107200000|2021-12-21 17:20:00|794.7|794.1|793.8|793.2|794.8|794.2|793.8|793.2|140
1640107500000|2021-12-21 17:25:00|793.7|793.1|796|795.4|796|795.4|793.7|793.1|222
1640107800000|2021-12-21 17:30:00|796.3|795.7|796|795.4|796.9|796.3|795.8|795.2|199
1640108100000|2021-12-21 17:35:00|795.8|795.2|796.5|795.9|796.5|795.9|795.8|795.2|82
1640108400000|2021-12-21 17:40:00|796.7|796.1|796.1|795.5|796.8|796.2|796|795.4|103
1640108700000|2021-12-21 17:45:00|796.3|795.7|796.5|795.9|796.5|795.9|795.6|795|125
1640109000000|2021-12-21 17:50:00|796.3|795.7|796.7|796.1|796.8|796.2|796|795.4|110
1640109300000|2021-12-21 17:55:00|796.8|796.2|795.8|795.2|797.3|796.7|795.6|795|198
1640109600000|2021-12-21 18:00:00|795.7|795.1|795.8|795.2|796.3|795.7|795.6|795|152
1640109900000|2021-12-21 18:05:00|795.9|795.3|797.3|796.7|797.3|796.7|795.8|795.2|180
1640110200000|2021-12-21 18:10:00|797.4|796.8|798.8|798.2|798.8|798.2|797.4|796.8|213
1640110500000|2021-12-21 18:15:00|798.7|798.1|797.8|797.2|799|798.4|797.6|797|213
1640110800000|2021-12-21 18:20:00|798.1|797.5|798.2|797.6|798.8|798.2|798.1|797.5|127
1640111100000|2021-12-21 18:25:00|798.3|797.7|798.5|797.9|798.5|797.9|798|797.4|208
1640111400000|2021-12-21 18:30:00|798.7|798.1|798.3|797.7|798.7|798.1|798.1|797.5|111
1640111700000|2021-12-21 18:35:00|798.5|797.9|797.8|797.2|799|798.4|797.2|796.6|227
1640112000000|2021-12-21 18:40:00|797.9|797.3|798.6|798|798.6|798|797.8|797.2|106
1640112300000|2021-12-21 18:45:00|798.3|797.7|799.1|798.5|799.1|798.5|798.1|797.5|96
1640112600000|2021-12-21 18:50:00|798.9|798.3|799|798.4|799.7|799.1|798.6|798|248
1640112900000|2021-12-21 18:55:00|799.1|798.5|798.8|798.2|799.6|799|798.3|797.7|184
1640113200000|2021-12-21 19:00:00|798.7|798.1|798.4|797.8|799.2|798.6|797.7|797.1|293
1640113500000|2021-12-21 19:05:00|798.3|797.7|799.4|798.8|799.9|799.3|798.2|797.6|335
1640113800000|2021-12-21 19:10:00|799.2|798.6|798.9|798.3|800.9|800.3|798.4|797.8|1367
1640114100000|2021-12-21 19:15:00|798.6|798|797.9|797.3|799.6|799|797.6|797|555
1640134800000|2021-12-22 01:00:00|795.5|794.9|796.5|795.9|796.8|796.2|793.6|792.6|277
1640135100000|2021-12-22 01:05:00|796.6|795.6|796.8|796.2|797.3|796.7|796.3|795.6|77
1640135400000|2021-12-22 01:10:00|796.7|796.1|796.9|796.3|797.3|796.7|796.6|796|47
1640135700000|2021-12-22 01:15:00|796.7|796.1|796.8|796.2|796.9|796.3|796.7|796.1|22
1640136000000|2021-12-22 01:20:00|796.7|796.1|798.3|797.7|798.3|797.7|796.5|795.9|135
1640136300000|2021-12-22 01:25:00|799.1|798.5|798.2|797.6|799.8|799.2|798.1|797.5|98
1640136600000|2021-12-22 01:30:00|798.3|797.7|798.6|798|798.8|798.2|798.1|797.5|43
1640136900000|2021-12-22 01:35:00|798.8|798.2|799.1|798.5|799.1|798.5|798.8|798.2|8
1640137200000|2021-12-22 01:40:00|799.3|798.7|799|798.4|799.3|798.7|798.8|798.2|30
1640137500000|2021-12-22 01:45:00|798.7|798.1|799.2|798.6|799.2|798.6|798.7|798.1|58
1640137800000|2021-12-22 01:50:00|799.4|798.8|799.5|798.9|799.9|799.3|799.4|798.8|22
1640138100000|2021-12-22 01:55:00|799.4|798.8|799.3|798.7|799.7|799.1|799.3|798.7|19
1640138400000|2021-12-22 02:00:00|799.4|798.8|799.2|798.6|799.4|798.8|799.2|798.6|13
1640138700000|2021-12-22 02:05:00|798.9|798.3|799.5|798.9|799.7|799.1|798.9|798.3|35
1640139000000|2021-12-22 02:10:00|799.4|798.8|799.3|798.7|799.7|799.1|799.2|798.6|19
1640139300000|2021-12-22 02:15:00|799.4|798.8|799.3|798.7|799.4|798.8|799|798.4|13
1640139600000|2021-12-22 02:20:00|799.4|798.8|799.2|798.6|799.9|799.3|799.1|798.5|19
1640139900000|2021-12-22 02:25:00|799.3|798.7|799.4|798.8|799.7|799.1|799.2|798.6|14
1640140200000|2021-12-22 02:30:00|799.5|798.9|799.7|799.1|799.7|799.1|799.4|798.8|10
1640140500000|2021-12-22 02:35:00|799.5|798.9|799.4|798.8|799.7|799.1|799.4|798.8|7
1640140800000|2021-12-22 02:40:00|799.7|799.1|798.7|798.1|799.7|799.1|798.6|798|20
1640141100000|2021-12-22 02:45:00|798.6|798|798.2|797.6|798.7|798.1|798.2|797.6|9
1640141400000|2021-12-22 02:50:00|798.3|797.7|798.3|797.7|798.4|797.8|798.3|797.7|20
1640141700000|2021-12-22 02:55:00|798.4|797.8|798.4|797.8|798.7|798.1|798.3|797.7|15
1640142000000|2021-12-22 03:00:00|798.3|797.7|798.3|797.7|798.4|797.8|798.2|797.6|6
1640142300000|2021-12-22 03:05:00|798.5|797.9|798.4|797.8|798.7|798.1|798.4|797.8|3
1640142600000|2021-12-22 03:10:00|798.3|797.7|798.5|797.9|798.5|797.9|798.2|797.6|5
1640142900000|2021-12-22 03:15:00|798.8|798.2|798.8|798.2|799|798.4|798.7|798.1|12
1640143200000|2021-12-22 03:20:00|798.7|798.1|798.7|798.1|798.7|798.1|798.6|798|0
1640143500000|2021-12-22 03:25:00|798.6|798|798.7|798.1|798.9|798.3|798.6|798|11
1640143800000|2021-12-22 03:30:00|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|19
1640144100000|2021-12-22 03:35:00|797.7|797.1|796.8|796.2|797.7|797.1|796.8|796.2|39
1640144400000|2021-12-22 03:40:00|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|2
1640144700000|2021-12-22 03:45:00|796.7|796.1|797.2|796.6|797.2|796.6|796.7|796.1|6
1640145000000|2021-12-22 03:50:00|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|4
1640145300000|2021-12-22 03:55:00|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|0
1640145900000|2021-12-22 04:05:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|6
1640146200000|2021-12-22 04:10:00|||||||||1
1640146500000|2021-12-22 04:15:00|797.1|796.5|797.1|796.5|797.2|796.6|797.1|796.5|1
1640146800000|2021-12-22 04:20:00|797.3|796.7|797.3|796.7|797.7|797.1|797.3|796.7|9
1640147100000|2021-12-22 04:25:00|797.4|796.8|797.2|796.6|797.5|796.9|797.2|796.6|4
1640147400000|2021-12-22 04:30:00|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|8
1640147700000|2021-12-22 04:35:00|797.6|797|797.7|797.1|797.7|797.1|797.5|796.9|3
1640148000000|2021-12-22 04:40:00|797.8|797.2|797.9|797.3|798|797.4|797.8|797.2|7
1640148300000|2021-12-22 04:45:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1640148600000|2021-12-22 04:50:00|797.9|797.3|798.2|797.6|798.2|797.6|797.9|797.3|4
1640148900000|2021-12-22 04:55:00|798|797.4|798.2|797.6|798.2|797.6|797.9|797.3|5
1640149200000|2021-12-22 05:00:00|798.1|797.5|797.9|797.3|798.2|797.6|797.9|797.3|3
1640149500000|2021-12-22 05:05:00|798|797.4|798.3|797.7|798.4|797.8|798|797.4|14
1640150100000|2021-12-22 05:15:00|798.2|797.6|797.7|797.1|798.2|797.6|797.6|797|5
1640150400000|2021-12-22 05:20:00|797.4|796.8|797.7|797.1|797.7|797.1|797.2|796.6|15
1640150700000|2021-12-22 05:25:00|797.8|797.2|798.3|797.7|798.3|797.7|797.7|797.1|6
1640151000000|2021-12-22 05:30:00|798.2|797.6|798|797.4|798.2|797.6|797.4|796.8|16
1640151300000|2021-12-22 05:35:00|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|2
1640151600000|2021-12-22 05:40:00|798|797.4|798.3|797.7|798.3|797.7|797.8|797.2|4
1640151900000|2021-12-22 05:45:00|798.4|797.8|798.3|797.7|798.4|797.8|798.2|797.6|6
1640152200000|2021-12-22 05:50:00|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|2
1640152500000|2021-12-22 05:55:00|798.9|798.3|799|798.4|799|798.4|798.9|798.3|11
1640152800000|2021-12-22 06:00:00|798.9|798.3|799.2|798.6|799.4|798.8|798.9|798.3|6
1640153100000|2021-12-22 06:05:00|799.3|798.7|799.7|799.1|799.7|799.1|798.9|798.3|35
1640153400000|2021-12-22 06:10:00|799.5|798.9|798.7|798.1|799.5|798.9|798.7|798.1|20
1640153700000|2021-12-22 06:15:00|798.8|798.2|798.9|798.3|798.9|798.3|798.7|798.1|5
1640154000000|2021-12-22 06:20:00|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|4
1640154300000|2021-12-22 06:25:00|798.7|798.1|798.9|798.3|798.9|798.3|798.7|798.1|2
1640154600000|2021-12-22 06:30:00|799.2|798.6|798.7|798.1|799.2|798.6|798.7|798.1|15
1640154900000|2021-12-22 06:35:00|798.9|798.3|799|798.4|799.2|798.6|798.9|798.3|15
1640155200000|2021-12-22 06:40:00|799.2|798.6|799.5|798.9|799.7|799.1|799.2|798.6|19
1640155500000|2021-12-22 06:45:00|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|2
1640155800000|2021-12-22 06:50:00|799.7|799.1|799.4|798.8|799.7|799.1|799.4|798.8|6
1640156100000|2021-12-22 06:55:00|798.8|798.2|799.4|798.8|799.4|798.8|798.8|798.2|15
1640156400000|2021-12-22 07:00:00|799.3|798.7|799.5|798.9|799.7|799.1|799.3|798.7|13
1640156700000|2021-12-22 07:05:00|799.4|798.8|799.3|798.7|799.5|798.9|799.2|798.6|16
1640157000000|2021-12-22 07:10:00|799.4|798.8|800.5|799.9|800.6|800|799.4|798.8|35
1640157300000|2021-12-22 07:15:00|800.4|799.8|800.1|799.5|800.4|799.8|800.1|799.5|55
1640157600000|2021-12-22 07:20:00|800.2|799.6|802.2|801.6|802.9|802.3|800.1|799.5|155
1640157900000|2021-12-22 07:25:00|801.8|801.2|801.7|801.1|802.2|801.6|801.7|801.1|35
1640158200000|2021-12-22 07:30:00|801.8|801.2|801.4|800.8|801.9|801.3|801.2|800.6|10
1640158500000|2021-12-22 07:35:00|801.5|800.9|801.8|801.2|802.2|801.6|801.5|800.9|35
1640158800000|2021-12-22 07:40:00|801.5|800.9|801.8|801.2|802|801.4|801|800.4|32
1640159100000|2021-12-22 07:45:00|801.5|800.9|801.7|801.1|801.8|801.2|801.4|800.8|12
1640159400000|2021-12-22 07:50:00|801.8|801.2|802.8|802.2|803.2|802.6|801.8|801.2|70
1640159700000|2021-12-22 07:55:00|802.7|802.1|803.2|802.6|803.4|802.8|802.1|801.5|58
1640160000000|2021-12-22 08:00:00|803|802.4|801.6|801|803|802.4|801.6|801|38
1640160300000|2021-12-22 08:05:00|801.7|801.1|801.4|800.8|801.9|801.3|801.2|800.6|45
1640160600000|2021-12-22 08:10:00|801.5|800.9|802.5|801.9|802.5|801.9|801.4|800.8|34
1640160900000|2021-12-22 08:15:00|802.4|801.8|802|801.4|802.7|802.1|801.9|801.3|24
1640161200000|2021-12-22 08:20:00|802.2|801.6|802.6|802|802.8|802.2|802.2|801.6|18
1640161500000|2021-12-22 08:25:00|802.7|802.1|802.8|802.2|802.9|802.3|802.4|801.8|17
1640161800000|2021-12-22 08:30:00|802.7|802.1|802.7|802.1|802.8|802.2|802.5|801.9|18
1640162100000|2021-12-22 08:35:00|802.6|802|803.6|803|803.6|803|802.6|802|27
1640162400000|2021-12-22 08:40:00|803.5|802.9|803.4|802.8|803.9|803.3|803.4|802.8|41
1640162700000|2021-12-22 08:45:00|803.3|802.7|803.7|803.1|803.8|803.2|803.3|802.7|16
1640163000000|2021-12-22 08:50:00|803.5|802.9|803.3|802.7|803.5|802.9|802.5|801.9|43
1640163300000|2021-12-22 08:55:00|803.4|802.8|804.2|803.6|804.2|803.6|803.4|802.8|35
1640163600000|2021-12-22 09:00:00|804.1|803.5|803.9|803.3|804.2|803.6|803.8|803.2|45
1640163900000|2021-12-22 09:05:00|803.7|803.1|803.7|803.1|804|803.4|803.7|803.1|16
1640164200000|2021-12-22 09:10:00|803.3|802.7|803.5|802.9|803.9|803.3|802.4|801.8|61
1640164500000|2021-12-22 09:15:00|803.4|802.8|804.3|803.7|804.3|803.7|803.4|802.8|36
1640164800000|2021-12-22 09:20:00|804.4|803.8|805.4|804.8|805.4|804.8|804.4|803.8|150
1640165100000|2021-12-22 09:25:00|805.3|804.7|805.4|804.8|805.6|805|805.2|804.6|36
1640165400000|2021-12-22 09:30:00|804.6|804|804.3|803.7|804.9|804.3|804.2|803.6|29
1640165700000|2021-12-22 09:35:00|804.4|803.8|804.4|803.8|804.4|803.8|804.1|803.5|40
1640166000000|2021-12-22 09:40:00|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|7
1640166300000|2021-12-22 09:45:00|804.4|803.8|806.2|805.6|806.6|806|804.4|803.8|149
1640166600000|2021-12-22 09:50:00|806.1|805.5|804.4|803.8|806.1|805.5|804.1|803.5|86
1640166900000|2021-12-22 09:55:00|804.6|804|804.4|803.8|804.6|804|804.1|803.5|28
1640167200000|2021-12-22 10:00:00|804.1|803.5|805.7|805.1|806.1|805.5|804.1|803.5|80
1640167500000|2021-12-22 10:05:00|805.6|805|805.7|805.1|806.1|805.5|805.5|804.9|32
1640167800000|2021-12-22 10:10:00|805.8|805.2|805.6|805|805.9|805.3|805.3|804.7|45
1640168100000|2021-12-22 10:15:00|805.4|804.8|805.9|805.3|806.1|805.5|805.1|804.5|68
1640168400000|2021-12-22 10:20:00|805.5|804.9|805.5|804.9|806|805.4|805.5|804.9|25
1640168700000|2021-12-22 10:25:00|805.4|804.8|805.5|804.9|805.9|805.3|804.9|804.3|58
1640169000000|2021-12-22 10:30:00|805.1|804.5|805.6|805|805.6|805|804.6|804|70
1640169300000|2021-12-22 10:35:00|805.4|804.8|804.9|804.3|805.5|804.9|804.9|804.3|8
1640169600000|2021-12-22 10:40:00|805|804.4|805.4|804.8|805.6|805|804.9|804.3|88
1640169900000|2021-12-22 10:45:00|805.5|804.9|804.9|804.3|805.6|805|804.9|804.3|41
1640170200000|2021-12-22 10:50:00|805|804.4|806.1|805.5|806.3|805.7|804.9|804.3|69
1640170500000|2021-12-22 10:55:00|806.4|805.8|806.7|806.1|806.8|806.2|806.2|805.6|43
1640170800000|2021-12-22 11:00:00|806.6|806|807.1|806.5|807.4|806.8|806.6|806|53
1640171100000|2021-12-22 11:05:00|806.9|806.3|807.4|806.8|807.4|806.8|806.8|806.2|36
1640171400000|2021-12-22 11:10:00|807.3|806.7|806.9|806.3|807.4|806.8|806.7|806.1|39
1640171700000|2021-12-22 11:15:00|807.1|806.5|807.4|806.8|807.6|807|806.7|806.1|89
1640172000000|2021-12-22 11:20:00|807.6|807|807.4|806.8|807.6|807|807.1|806.5|41
1640172300000|2021-12-22 11:25:00|807.2|806.6|807.1|806.5|807.2|806.6|807.1|806.5|32
1640172600000|2021-12-22 11:30:00|806.9|806.3|806.9|806.3|807.1|806.5|806.9|806.3|47
1640172900000|2021-12-22 11:35:00|806.6|806|805.4|804.8|806.8|806.2|805.3|804.7|84
1640173200000|2021-12-22 11:40:00|805.3|804.7|805.7|805.1|805.8|805.2|805.3|804.7|74
1640173500000|2021-12-22 11:45:00|805.9|805.3|805.6|805|806.1|805.5|805.4|804.8|48
1640173800000|2021-12-22 11:50:00|805.4|804.8|805.4|804.8|805.4|804.8|805.3|804.7|36
1640174100000|2021-12-22 11:55:00|805.3|804.7|805.6|805|805.7|805.1|805.3|804.7|29
1640174400000|2021-12-22 12:00:00|805.7|805.1|804.9|804.3|805.7|805.1|804.4|803.8|44
1640174700000|2021-12-22 12:05:00|805.1|804.5|805.2|804.6|805.4|804.8|805|804.4|21
1640175000000|2021-12-22 12:10:00|805.1|804.5|804|803.4|805.4|804.8|803.4|802.8|45
1640175300000|2021-12-22 12:15:00|804.1|803.5|803.6|803|804.1|803.5|803.5|802.9|33
1640175600000|2021-12-22 12:20:00|803.7|803.1|804.1|803.5|804.4|803.8|803.7|803.1|45
1640175900000|2021-12-22 12:25:00|804|803.4|803.6|803|804|803.4|803.6|803|58
1640176200000|2021-12-22 12:30:00|803.7|803.1|804.2|803.6|804.4|803.8|803.5|802.9|63
1640176500000|2021-12-22 12:35:00|804.4|803.8|804.1|803.5|804.5|803.9|804.1|803.5|36
1640176800000|2021-12-22 12:40:00|804.4|803.8|805.4|804.8|805.4|804.8|804.4|803.8|97
1640177100000|2021-12-22 12:45:00|805.2|804.6|806.1|805.5|806.4|805.8|805.1|804.5|167
1640177400000|2021-12-22 12:50:00|805.9|805.3|805.6|805|806.1|805.5|805.4|804.8|49
1640177700000|2021-12-22 12:55:00|805.5|804.9|806.1|805.5|806.4|805.8|805.4|804.8|67
1640178000000|2021-12-22 13:00:00|806.5|805.9|806.2|805.6|807.4|806.8|806.1|805.5|192
1640178300000|2021-12-22 13:05:00|806.3|805.7|806.6|806|807.2|806.6|806.3|805.7|68
1640178600000|2021-12-22 13:10:00|806.9|806.3|807.1|806.5|807.3|806.7|806.1|805.5|61
1640178900000|2021-12-22 13:15:00|807.2|806.6|807.7|807.1|807.9|807.3|806.9|806.3|85
1640179200000|2021-12-22 13:20:00|808.1|807.5|808.2|807.6|808.4|807.8|808.1|807.5|116
1640179500000|2021-12-22 13:25:00|808.3|807.7|808.9|808.3|808.9|808.3|807.7|807.1|129
1640179800000|2021-12-22 13:30:00|808.7|808.1|808.6|808|808.7|808.1|808.4|807.8|102
1640180100000|2021-12-22 13:35:00|808.8|808.2|808|807.4|809.1|808.5|807.9|807.3|91
1640180400000|2021-12-22 13:40:00|808.1|807.5|808.1|807.5|808.7|808.1|807.8|807.2|123
1640183400000|2021-12-22 14:30:00|807.9|807.3|812.9|812.3|813.8|813.2|807.7|807.1|1430
1640183700000|2021-12-22 14:35:00|812.8|812.2|811.9|811.3|814.2|813.6|810.8|810.2|708
1640184000000|2021-12-22 14:40:00|811.7|811.1|810.8|810.2|812.6|812|810.7|810.1|487
1640184300000|2021-12-22 14:45:00|810.9|810.3|809.9|809.3|811.8|811.2|808.7|808.1|576
1640184600000|2021-12-22 14:50:00|810|809.4|808.7|808.1|810|809.4|808.7|808.1|367
1640184900000|2021-12-22 14:55:00|808.8|808.2|806.9|806.3|809|808.4|806.2|805.6|455
1640185200000|2021-12-22 15:00:00|807.2|806.6|803.8|803.2|807.2|806.6|803.8|803.2|1107
1640185500000|2021-12-22 15:05:00|803.9|803.3|803.4|802.8|804.8|804.2|803.1|802.5|819
1640185800000|2021-12-22 15:10:00|803.3|802.7|804.7|804.1|804.7|804.1|802.9|802.3|583
1640186100000|2021-12-22 15:15:00|804.6|804|807.1|806.5|807.6|807|804.4|803.8|473
1640186400000|2021-12-22 15:20:00|807.4|806.8|807.6|807|808.1|807.5|806.9|806.3|172
1640186700000|2021-12-22 15:25:00|807.1|806.5|810.9|810.3|811.3|810.7|807.1|806.5|498
1640187000000|2021-12-22 15:30:00|811.1|810.5|812.2|811.6|812.5|811.9|810.3|809.7|349
1640187300000|2021-12-22 15:35:00|812.3|811.7|813.5|812.9|813.8|813.2|811.8|811.2|391
1640187600000|2021-12-22 15:40:00|813.7|813.1|814.6|814|815.1|814.5|813.4|812.8|612
1640187900000|2021-12-22 15:45:00|814.9|814.3|812.8|812.2|815.4|814.8|812.8|812.2|497
1640188200000|2021-12-22 15:50:00|812.9|812.3|811.8|811.2|813.4|812.8|811.6|811|319
1640188500000|2021-12-22 15:55:00|812.1|811.5|810.3|809.7|812.1|811.5|810.3|809.7|391
1640188800000|2021-12-22 16:00:00|810.4|809.8|812.1|811.5|812.3|811.7|810.4|809.8|254
1640189100000|2021-12-22 16:05:00|812.2|811.6|810.8|810.2|812.3|811.7|810.6|810|219
1640189400000|2021-12-22 16:10:00|811|810.4|812.3|811.7|812.4|811.8|811|810.4|89
1640189700000|2021-12-22 16:15:00|812.1|811.5|811.6|811|812.6|812|811.3|810.7|174
1640190000000|2021-12-22 16:20:00|811.8|811.2|811.1|810.5|812.1|811.5|810.6|810|177
1640190300000|2021-12-22 16:25:00|810.8|810.2|809.9|809.3|810.9|810.3|809.3|808.7|372
1640190600000|2021-12-22 16:30:00|810.1|809.5|809.8|809.2|810.1|809.5|809.1|808.5|205
1640190900000|2021-12-22 16:35:00|809.9|809.3|810.4|809.8|810.6|810|809.5|808.9|175
1640191200000|2021-12-22 16:40:00|810.3|809.7|810|809.4|810.6|810|809.6|809|119
1640191500000|2021-12-22 16:45:00|809.9|809.3|809.1|808.5|810.2|809.6|809.1|808.5|153
1640191800000|2021-12-22 16:50:00|809.2|808.6|809.1|808.5|809.8|809.2|808.9|808.3|206
1640192100000|2021-12-22 16:55:00|809|808.4|809.4|808.8|809.6|809|808.4|807.8|192
1640192400000|2021-12-22 17:00:00|809.6|809|810.6|810|810.7|810.1|809.6|809|181
1640192700000|2021-12-22 17:05:00|810.8|810.2|811.1|810.5|811.9|811.3|810.3|809.7|192
1640193000000|2021-12-22 17:10:00|810.9|810.3|812.4|811.8|812.4|811.8|810.9|810.3|245
1640193300000|2021-12-22 17:15:00|812.6|812|812.6|812|812.9|812.3|811.9|811.3|309
1640193600000|2021-12-22 17:20:00|812.5|811.9|813.1|812.5|813.6|813|812.4|811.8|169
1640193900000|2021-12-22 17:25:00|813.2|812.6|813.9|813.3|813.9|813.3|813.1|812.5|282
1640194200000|2021-12-22 17:30:00|814.1|813.5|813.9|813.3|814.4|813.8|813.6|813|285
1640194500000|2021-12-22 17:35:00|813.4|812.8|814.1|813.5|814.4|813.8|813.1|812.5|165
1640194800000|2021-12-22 17:40:00|814.4|813.8|814.3|813.7|814.6|814|814.1|813.5|201
1640195100000|2021-12-22 17:45:00|814.6|814|814.3|813.7|814.9|814.3|814.1|813.5|275
1640195400000|2021-12-22 17:50:00|814.4|813.8|815.3|814.7|815.4|814.8|814.4|813.8|184
1640195700000|2021-12-22 17:55:00|815.1|814.5|814.9|814.3|815.3|814.7|814.8|814.2|182
1640196000000|2021-12-22 18:00:00|814.8|814.2|815.1|814.5|815.7|815.1|814.6|814|127
1640196300000|2021-12-22 18:05:00|814.9|814.3|816.3|815.7|816.6|816|814.8|814.2|344
1640196600000|2021-12-22 18:10:00|816.4|815.8|816.4|815.8|816.9|816.3|816.3|815.7|249
1640196900000|2021-12-22 18:15:00|816.6|816|816.6|816|816.7|816.1|816.1|815.5|131
1640197200000|2021-12-22 18:20:00|816.4|815.8|816.1|815.5|816.6|816|815.4|814.8|132
1640197500000|2021-12-22 18:25:00|815.9|815.3|816.3|815.7|816.4|815.8|815.8|815.2|159
1640197800000|2021-12-22 18:30:00|816.4|815.8|817.6|817|817.9|817.3|815.9|815.3|301
1640198100000|2021-12-22 18:35:00|817.9|817.3|817.3|816.7|818.3|817.7|816.9|816.3|274
1640198400000|2021-12-22 18:40:00|817.1|816.5|816.6|816|817.4|816.8|816.6|816|170
1640198700000|2021-12-22 18:45:00|816.4|815.8|816|815.4|816.7|816.1|815.4|814.8|263
1640199000000|2021-12-22 18:50:00|816.1|815.5|816.1|815.5|816.4|815.8|815.9|815.3|151
1640199300000|2021-12-22 18:55:00|816.4|815.8|815|814.4|816.4|815.8|814.7|814.1|459
1640199600000|2021-12-22 19:00:00|815.1|814.5|815.2|814.6|816|815.4|814.7|814.1|322
1640199900000|2021-12-22 19:05:00|815.3|814.7|814.8|814.2|816.5|815.9|814.8|814.2|374
1640200200000|2021-12-22 19:10:00|814.6|814|815|814.4|816.4|815.8|814.5|813.9|1383
1640200500000|2021-12-22 19:15:00|815.1|814.5|815|814.4|816|815.4|814.7|814.1|509
1640221200000|2021-12-23 01:00:00|814.6|814|813.2|812.6|814.9|814.3|813.1|812.5|199
1640221500000|2021-12-23 01:05:00|813.3|812.7|813.6|813|813.8|813.2|813.1|812.5|56
1640221800000|2021-12-23 01:10:00|813.5|812.9|813.8|813.2|814.4|813.8|813.1|812.5|75
1640222100000|2021-12-23 01:15:00|813.7|813.1|813.6|813|814.4|813.8|813.6|813|49
1640222400000|2021-12-23 01:20:00|813.7|813.1|814.1|813.5|814.1|813.5|813.6|813|12
1640222700000|2021-12-23 01:25:00|813.9|813.3|814.1|813.5|814.1|813.5|813.6|813|50
1640223000000|2021-12-23 01:30:00|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|11
1640223300000|2021-12-23 01:35:00|813.8|813.2|814.6|814|814.6|814|813.8|813.2|34
1640223600000|2021-12-23 01:40:00|814.5|813.9|814.8|814.2|814.8|814.2|814.3|813.7|16
1640223900000|2021-12-23 01:45:00|815.1|814.5|815.3|814.7|815.3|814.7|814.9|814.3|42
1640224200000|2021-12-23 01:50:00|815.6|815|816|815.4|816.3|815.7|815.4|814.8|64
1640224500000|2021-12-23 01:55:00|816.1|815.5|816|815.4|816.3|815.7|815.8|815.2|15
1640224800000|2021-12-23 02:00:00|815.8|815.2|815.8|815.2|815.9|815.3|815.3|814.7|20
1640225100000|2021-12-23 02:05:00|815.7|815.1|815.7|815.1|816.1|815.5|815.6|815|14
1640225400000|2021-12-23 02:10:00|815.8|815.2|815.9|815.3|816.3|815.7|815.8|815.2|34
1640225700000|2021-12-23 02:15:00|816|815.4|815.8|815.2|816.1|815.5|815.6|815|25
1640226000000|2021-12-23 02:20:00|815.6|815|815.7|815.1|815.8|815.2|815.6|815|9
1640226300000|2021-12-23 02:25:00|815.6|815|815.8|815.2|815.8|815.2|815.6|815|1
1640226600000|2021-12-23 02:30:00|815.6|815|815.9|815.3|816.1|815.5|815.6|815|12
1640226900000|2021-12-23 02:35:00|815.8|815.2|816.1|815.5|816.3|815.7|815.8|815.2|29
1640227200000|2021-12-23 02:40:00|816.3|815.7|816.2|815.6|816.3|815.7|816|815.4|40
1640227500000|2021-12-23 02:45:00|816.1|815.5|816.1|815.5|816.1|815.5|815.6|815|41
1640227800000|2021-12-23 02:50:00|816.3|815.7|816.1|815.5|816.3|815.7|816.1|815.5|15
1640228100000|2021-12-23 02:55:00|816.2|815.6|816.3|815.7|816.3|815.7|816.1|815.5|25
1640228400000|2021-12-23 03:00:00|816.2|815.6|816.2|815.6|816.6|816|816.1|815.5|32
1640228700000|2021-12-23 03:05:00|816.3|815.7|816.8|816.2|816.8|816.2|816.1|815.5|19
1640229000000|2021-12-23 03:10:00|816.7|816.1|817.3|816.7|817.3|816.7|816.7|816.1|34
1640229300000|2021-12-23 03:15:00|817.2|816.6|817.1|816.5|817.2|816.6|816.6|816|51
1640229600000|2021-12-23 03:20:00|817.3|816.7|817.2|816.6|817.6|817|817.1|816.5|18
1640229900000|2021-12-23 03:25:00|817.6|817|817.7|817.1|817.7|817.1|817.6|817|12
1640230200000|2021-12-23 03:30:00|817.9|817.3|817.6|817|818.1|817.5|817.3|816.7|47
1640230500000|2021-12-23 03:35:00|817.8|817.2|817.6|817|817.8|817.2|817.6|817|3
1640230800000|2021-12-23 03:40:00|817.7|817.1|817.8|817.2|817.9|817.3|817.6|817|16
1640231100000|2021-12-23 03:45:00|817.9|817.3|818|817.4|818.3|817.7|817.8|817.2|58
1640231400000|2021-12-23 03:50:00|818.1|817.5|818.3|817.7|818.3|817.7|817.9|817.3|29
1640231700000|2021-12-23 03:55:00|818.4|817.8|819.1|818.5|819.3|818.7|818.4|817.8|52
1640232000000|2021-12-23 04:00:00|818.9|818.3|818.9|818.3|818.9|818.3|818.8|818.2|15
1640232300000|2021-12-23 04:05:00|818.8|818.2|818.8|818.2|819.1|818.5|818.8|818.2|13
1640232600000|2021-12-23 04:10:00|818.9|818.3|817.8|817.2|819.1|818.5|817.8|817.2|45
1640232900000|2021-12-23 04:15:00|818.1|817.5|818.3|817.7|818.3|817.7|817.8|817.2|36
1640233200000|2021-12-23 04:20:00|818.2|817.6|818.1|817.5|818.2|817.6|818.1|817.5|13
1640233500000|2021-12-23 04:25:00|818.2|817.6|818.6|818|818.6|818|818.1|817.5|14
1640233800000|2021-12-23 04:30:00|818.5|817.9|818.6|818|818.6|818|818.5|817.9|14
1640234100000|2021-12-23 04:35:00|818.4|817.8|818.4|817.8|818.8|818.2|818.3|817.7|16
1640234400000|2021-12-23 04:40:00|818.6|818|818.6|818|818.7|818.1|818.6|818|2
1640234700000|2021-12-23 04:45:00|818.7|818.1|818.8|818.2|818.8|818.2|818.6|818|3
1640235000000|2021-12-23 04:50:00|818.9|818.3|819.1|818.5|819.3|818.7|818.6|818|76
1640235300000|2021-12-23 04:55:00|818.9|818.3|818.8|818.2|819.1|818.5|818.8|818.2|13
1640235600000|2021-12-23 05:00:00|819.1|818.5|819|818.4|819.3|818.7|818.9|818.3|16
1640235900000|2021-12-23 05:05:00|819.1|818.5|819|818.4|819.5|818.9|819|818.4|24
1640236200000|2021-12-23 05:10:00|819.1|818.5|818.8|818.2|819.1|818.5|818.8|818.2|25
1640236500000|2021-12-23 05:15:00|818.9|818.3|818.6|818|818.9|818.3|818.6|818|5
1640236800000|2021-12-23 05:20:00|||||||||6
1640237100000|2021-12-23 05:25:00|||||||||1
1640237400000|2021-12-23 05:30:00|818.8|818.2|818.9|818.3|819|818.4|818.8|818.2|12
1640237700000|2021-12-23 05:35:00|819.1|818.5|819.1|818.5|819.3|818.7|819.1|818.5|19
1640238000000|2021-12-23 05:40:00|819|818.4|818.9|818.3|819|818.4|818.8|818.2|9
1640238300000|2021-12-23 05:45:00|818.8|818.2|818.9|818.3|819.1|818.5|818.8|818.2|1
1640238600000|2021-12-23 05:50:00|819|818.4|818.9|818.3|819.1|818.5|818.8|818.2|3
1640238900000|2021-12-23 05:55:00|819|818.4|819.1|818.5|819.1|818.5|818.5|817.9|28
1640239200000|2021-12-23 06:00:00|819.3|818.7|819.1|818.5|819.3|818.7|819.1|818.5|8
1640239500000|2021-12-23 06:05:00|819.2|818.6|819.1|818.5|819.2|818.6|819.1|818.5|12
1640239800000|2021-12-23 06:10:00|819|818.4|818.8|818.2|819.1|818.5|818.6|818|16
1640240100000|2021-12-23 06:15:00|818.9|818.3|819.1|818.5|819.2|818.6|818.9|818.3|5
1640240400000|2021-12-23 06:20:00|818.9|818.3|818.9|818.3|818.9|818.3|818.8|818.2|4
1640240700000|2021-12-23 06:25:00|818.8|818.2|819.1|818.5|819.1|818.5|818.8|818.2|4
1640241000000|2021-12-23 06:30:00|819|818.4|819|818.4|819|818.4|819|818.4|5
1640241300000|2021-12-23 06:35:00|819.1|818.5|819.1|818.5|819.1|818.5|818.9|818.3|4
1640241600000|2021-12-23 06:40:00|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|8
1640241900000|2021-12-23 06:45:00|819.4|818.8|819.4|818.8|819.4|818.8|819.3|818.7|17
1640242200000|2021-12-23 06:50:00|819.3|818.7|819.3|818.7|819.3|818.7|819.2|818.6|1
1640242500000|2021-12-23 06:55:00|819.2|818.6|819.2|818.6|819.7|819.1|818.5|817.9|53
1640242800000|2021-12-23 07:00:00|819.1|818.5|818.9|818.3|819.1|818.5|818.6|818|7
1640243100000|2021-12-23 07:05:00|818.8|818.2|819.2|818.6|819.2|818.6|818.8|818.2|5
1640243400000|2021-12-23 07:10:00|819.3|818.7|819.2|818.6|819.3|818.7|819.1|818.5|16
1640243700000|2021-12-23 07:15:00|819.7|819.1|819.7|819.1|820.2|819.6|819.6|819|56
1640244000000|2021-12-23 07:20:00|819.9|819.3|821.2|820.6|821.2|820.6|819.8|819.2|104
1640244300000|2021-12-23 07:25:00|821|820.4|821.5|820.9|821.7|821.1|821|820.4|33
1640244600000|2021-12-23 07:30:00|821.7|821.1|821.7|821.1|821.7|821.1|821.2|820.6|39
1640244900000|2021-12-23 07:35:00|821.6|821|821.7|821.1|821.8|821.2|821.5|820.9|24
1640245200000|2021-12-23 07:40:00|821.5|820.9|821.3|820.7|821.5|820.9|821.1|820.5|21
1640245500000|2021-12-23 07:45:00|821.1|820.5|820.2|819.6|821.1|820.5|820.1|819.5|32
1640245800000|2021-12-23 07:50:00|820.1|819.5|820.4|819.8|820.5|819.9|820.1|819.5|10
1640246100000|2021-12-23 07:55:00|820|819.4|819.5|818.9|820.4|819.8|819.5|818.9|25
1640246400000|2021-12-23 08:00:00|819.2|818.6|819.5|818.9|819.7|819.1|819.2|818.6|19
1640246700000|2021-12-23 08:05:00|819.6|819|819.5|818.9|819.7|819.1|819.2|818.6|15
1640247000000|2021-12-23 08:10:00|819.2|818.6|819|818.4|819.2|818.6|819|818.4|27
1640247300000|2021-12-23 08:15:00|819.1|818.5|818|817.4|819.2|818.6|817.7|817.1|50
1640247600000|2021-12-23 08:20:00|817.8|817.2|818.4|817.8|818.5|817.9|817.7|817.1|16
1640247900000|2021-12-23 08:25:00|818.3|817.7|816.7|816.1|818.4|817.8|816.7|816.1|141
1640248200000|2021-12-23 08:30:00|816.6|816|817|816.4|817|816.4|816.5|815.9|22
1640248500000|2021-12-23 08:35:00|817.1|816.5|817.7|817.1|817.9|817.3|817.1|816.5|21
1640248800000|2021-12-23 08:40:00|817.8|817.2|816.8|816.2|817.8|817.2|816.8|816.2|19
1640249100000|2021-12-23 08:45:00|817.1|816.5|817.4|816.8|817.6|817|817|816.4|7
1640249400000|2021-12-23 08:50:00|817.3|816.7|817.1|816.5|817.6|817|817|816.4|17
1640249700000|2021-12-23 08:55:00|817.2|816.6|817.1|816.5|817.2|816.6|817.1|816.5|2
1640250000000|2021-12-23 09:00:00|817.2|816.6|816.9|816.3|817.2|816.6|816.7|816.1|26
1640250300000|2021-12-23 09:05:00|816.8|816.2|816.7|816.1|816.9|816.3|816.5|815.9|22
1640250600000|2021-12-23 09:10:00|816.9|816.3|815.2|814.6|816.9|816.3|815.2|814.6|88
1640250900000|2021-12-23 09:15:00|815.5|814.9|815.5|814.9|815.8|815.2|815.3|814.7|40
1640251200000|2021-12-23 09:20:00|815.6|815|815.2|814.6|815.6|815|815.1|814.5|9
1640251500000|2021-12-23 09:25:00|815.6|815|815.7|815.1|815.7|815.1|815.5|814.9|13
1640251800000|2021-12-23 09:30:00|||||||||11
1640252100000|2021-12-23 09:35:00|816.2|815.6|816.7|816.1|816.7|816.1|816.2|815.6|23
1640252400000|2021-12-23 09:40:00|816.6|816|816.6|816|816.7|816.1|816.2|815.6|14
1640252700000|2021-12-23 09:45:00|816.5|815.9|815|814.4|816.5|815.9|815|814.4|46
1640253000000|2021-12-23 09:50:00|814.7|814.1|816.2|815.6|816.2|815.6|814.7|814.1|36
1640253300000|2021-12-23 09:55:00|816.4|815.8|817.1|816.5|817.2|816.6|816.4|815.8|44
1640253600000|2021-12-23 10:00:00|817.2|816.6|817.2|816.6|817.2|816.6|816.8|816.2|13
1640253900000|2021-12-23 10:05:00|817.7|817.1|817.5|816.9|817.7|817.1|817.5|816.9|13
1640254200000|2021-12-23 10:10:00|817.7|817.1|815.7|815.1|817.7|817.1|815.7|815.1|37
1640254500000|2021-12-23 10:15:00|815.8|815.2|813.3|812.7|816|815.4|812.4|811.8|74
1640254800000|2021-12-23 10:20:00|813.4|812.8|813.5|812.9|813.7|813.1|812.5|811.9|95
1640255100000|2021-12-23 10:25:00|813.7|813.1|813.1|812.5|813.7|813.1|812.2|811.6|53
1640255400000|2021-12-23 10:30:00|813.2|812.6|813.6|813|814.2|813.6|813.2|812.6|26
1640255700000|2021-12-23 10:35:00|813.9|813.3|813.8|813.2|814.2|813.6|813.3|812.7|38
1640256000000|2021-12-23 10:40:00|813.5|812.9|813.8|813.2|813.9|813.3|813.5|812.9|8
1640256300000|2021-12-23 10:45:00|813.9|813.3|814.4|813.8|814.7|814.1|813.7|813.1|33
1640256600000|2021-12-23 10:50:00|814.2|813.6|814.3|813.7|814.4|813.8|814|813.4|20
1640256900000|2021-12-23 10:55:00|814.2|813.6|814.5|813.9|814.5|813.9|814.1|813.5|9
1640257200000|2021-12-23 11:00:00|814.4|813.8|814.3|813.7|814.7|814.1|814|813.4|34
1640257500000|2021-12-23 11:05:00|814.4|813.8|813.9|813.3|814.5|813.9|813.5|812.9|34
1640257800000|2021-12-23 11:10:00|814|813.4|813.8|813.2|814.3|813.7|813.8|813.2|49
1640258100000|2021-12-23 11:15:00|814|813.4|814|813.4|814|813.4|813.7|813.1|25
1640258400000|2021-12-23 11:20:00|814.1|813.5|814.4|813.8|814.4|813.8|814.1|813.5|4
1640258700000|2021-12-23 11:25:00|814.2|813.6|814.2|813.6|814.2|813.6|814|813.4|6
1640259000000|2021-12-23 11:30:00|814.3|813.7|814.3|813.7|814.4|813.8|814|813.4|18
1640259300000|2021-12-23 11:35:00|814.2|813.6|813.2|812.6|814.4|813.8|813.2|812.6|36
1640259600000|2021-12-23 11:40:00|813.1|812.5|813.2|812.6|813.4|812.8|813|812.4|26
1640259900000|2021-12-23 11:45:00|813.3|812.7|813.2|812.6|813.3|812.7|812.9|812.3|25
1640260200000|2021-12-23 11:50:00|813|812.4|811.9|811.3|813.2|812.6|811.7|811.1|77
1640260500000|2021-12-23 11:55:00|811.7|811.1|812.1|811.5|812.3|811.7|811.7|811.1|27
1640260800000|2021-12-23 12:00:00|812.2|811.6|811.4|810.8|812.6|812|810.5|809.9|178
1640261100000|2021-12-23 12:05:00|811.2|810.6|811.2|810.6|811.4|810.8|810.2|809.6|286
1640261400000|2021-12-23 12:10:00|811.1|810.5|810.5|809.9|811.7|811.1|810.4|809.8|68
1640261700000|2021-12-23 12:15:00|810.7|810.1|810.7|810.1|810.7|810.1|810.2|809.6|45
1640262000000|2021-12-23 12:20:00|810.8|810.2|811.6|811|811.7|811.1|810.7|810.1|62
1640262300000|2021-12-23 12:25:00|811.7|811.1|812.2|811.6|812.2|811.6|811.4|810.8|57
1640262600000|2021-12-23 12:30:00|812.7|812.1|812.9|812.3|813.1|812.5|812.1|811.5|92
1640262900000|2021-12-23 12:35:00|813|812.4|813.2|812.6|813.2|812.6|813|812.4|33
1640263200000|2021-12-23 12:40:00|813.1|812.5|811.3|810.7|813.1|812.5|811|810.4|150
1640263500000|2021-12-23 12:45:00|811.4|810.8|810.8|810.2|811.5|810.9|810.7|810.1|33
1640263800000|2021-12-23 12:50:00|810.6|810|810.7|810.1|810.7|810.1|810.2|809.6|174
1640264100000|2021-12-23 12:55:00|810.6|810|812.1|811.5|812.4|811.8|810.6|810|234
1640264400000|2021-12-23 13:00:00|812.2|811.6|812.1|811.5|812.9|812.3|812.1|811.5|85
1640264700000|2021-12-23 13:05:00|812.2|811.6|811.8|811.2|812.4|811.8|811.8|811.2|21
1640265000000|2021-12-23 13:10:00|811.7|811.1|811.8|811.2|811.9|811.3|811.7|811.1|28
1640265300000|2021-12-23 13:15:00|811.9|811.3|811.6|811|811.9|811.3|811.4|810.8|16
1640265600000|2021-12-23 13:20:00|811.5|810.9|811.7|811.1|811.7|811.1|811.2|810.6|49
1640265900000|2021-12-23 13:25:00|811.6|811|810.8|810.2|811.7|811.1|810.2|809.6|64
1640266200000|2021-12-23 13:30:00|811.1|810.1|811.1|810.5|811.6|811|811.1|810|26
1640266500000|2021-12-23 13:35:00|810.7|810.1|810.4|809.8|810.9|810.3|810.2|809.6|57
1640266800000|2021-12-23 13:40:00|810.2|809.6|810.6|810|810.9|810.2|809.5|808.9|246
1640269800000|2021-12-23 14:30:00|810.4|809.8|814.2|813.6|814.7|814.1|810.4|809.8|1153
1640270100000|2021-12-23 14:35:00|814.1|813.5|814.1|813.5|815.6|815|813.2|812.6|426
1640270400000|2021-12-23 14:40:00|814|813.4|814.7|814.1|814.9|814.3|813.1|812.5|163
1640270700000|2021-12-23 14:45:00|815.2|814.6|816.2|815.6|816.9|816.3|814.4|813.8|422
1640271000000|2021-12-23 14:50:00|816.1|815.5|817.1|816.5|817.4|816.8|815.9|815.3|394
1640271300000|2021-12-23 14:55:00|817|816.4|818.6|818|819.1|818.5|816.1|815.5|302
1640271600000|2021-12-23 15:00:00|818.9|818.3|817.3|816.7|819.9|819.3|817.2|816.6|499
1640271900000|2021-12-23 15:05:00|817.2|816.6|818.2|817.6|818.6|818|817.2|816.6|234
1640272200000|2021-12-23 15:10:00|818.4|817.8|820.9|820.3|821.4|820.8|818.4|817.8|445
1640272500000|2021-12-23 15:15:00|820.7|820.1|819.4|818.8|821.4|820.8|819.2|818.6|357
1640272800000|2021-12-23 15:20:00|819.6|819|817.9|817.3|820|819.4|817.7|817.1|379
1640273100000|2021-12-23 15:25:00|818|817.4|816.5|815.9|818.7|818.1|816|815.4|304
1640273400000|2021-12-23 15:30:00|816.3|815.7|813.1|812.5|817.1|816.5|813|812.4|454
1640273700000|2021-12-23 15:35:00|813|812.4|812.2|811.6|813.8|813.2|811.1|810.5|497
1640274000000|2021-12-23 15:40:00|812.1|811.5|811.9|811.3|812.2|811.6|811.2|810.6|264
1640274300000|2021-12-23 15:45:00|811.8|811.2|811.9|811.3|812.9|812.3|811.6|811|176
1640274600000|2021-12-23 15:50:00|811.7|811.1|811.9|811.3|812.2|811.6|809.6|809|342
1640274900000|2021-12-23 15:55:00|811.7|811.1|811.9|811.3|812.7|812.1|811.7|811.1|266
1640275200000|2021-12-23 16:00:00|811.5|810.9|812.7|812.1|812.9|812.3|811.5|810.9|223
1640275500000|2021-12-23 16:05:00|812.4|811.8|813.1|812.5|813.7|813.1|812.4|811.8|208
1640275800000|2021-12-23 16:10:00|813|812.4|811.6|811|813.1|812.5|810.9|810.3|213
1640276100000|2021-12-23 16:15:00|811.9|811.3|812.6|812|812.6|812|811.7|811.1|126
1640276400000|2021-12-23 16:20:00|812.5|811.9|812.4|811.8|813|812.4|811.5|810.9|167
1640276700000|2021-12-23 16:25:00|812.6|812|812.2|811.6|813.2|812.6|812.1|811.5|203
1640277000000|2021-12-23 16:30:00|812.6|812|812.4|811.8|813.2|812.6|811.9|811.3|168
1640277300000|2021-12-23 16:35:00|812.2|811.6|811.7|811.1|812.4|811.8|811.4|810.8|86
1640277600000|2021-12-23 16:40:00|811.4|810.8|813.4|812.8|813.9|813.3|811.4|810.8|133
1640277900000|2021-12-23 16:45:00|813.2|812.6|814.7|814.1|814.7|814.1|813.2|812.6|215
1640278200000|2021-12-23 16:50:00|814.9|814.3|815.2|814.6|815.8|815.2|814.9|814.3|130
1640278500000|2021-12-23 16:55:00|814.9|814.3|816.4|815.8|816.4|815.8|814.9|814.3|212
1640278800000|2021-12-23 17:00:00|816.1|815.5|816.2|815.6|816.9|816.3|816.1|815.5|170
1640279100000|2021-12-23 17:05:00|816.3|815.7|817.4|816.8|817.6|817|816.3|815.7|189
1640279400000|2021-12-23 17:10:00|817.2|816.6|818|817.4|818|817.4|817.2|816.6|128
1640279700000|2021-12-23 17:15:00|817.9|817.3|817.7|817.1|818.2|817.6|817.4|816.8|201
1640280000000|2021-12-23 17:20:00|817|816.4|817|816.4|817.5|816.9|816.7|816.1|193
1640280300000|2021-12-23 17:25:00|817.3|816.7|816|815.4|817.3|816.7|816|815.4|155
1640280600000|2021-12-23 17:30:00|815.7|815.1|815.3|814.7|816|815.4|814.8|814.2|249
1640280900000|2021-12-23 17:35:00|815.2|814.6|815.3|814.7|815.5|814.9|814.8|814.2|137
1640281200000|2021-12-23 17:40:00|815.5|814.9|816|815.4|816.8|816.2|815.5|814.9|132
1640281500000|2021-12-23 17:45:00|816.3|815.7|816.5|815.9|816.8|816.2|816.3|815.7|63
1640281800000|2021-12-23 17:50:00|816.2|815.6|815.9|815.3|816.3|815.7|815.5|814.9|152
1640282100000|2021-12-23 17:55:00|816|815.4|815.3|814.7|816.5|815.9|815.2|814.6|83
1640282400000|2021-12-23 18:00:00|815|814.4|815.3|814.7|815.5|814.9|814.7|814.1|104
1640282700000|2021-12-23 18:05:00|815|814.4|815.3|814.7|815.3|814.7|814.5|813.9|83
1640283000000|2021-12-23 18:10:00|815.1|814.5|815.8|815.2|816.3|815.7|815|814.4|145
1640283300000|2021-12-23 18:15:00|815.6|815|815.5|814.9|815.8|815.2|814.8|814.2|80
1640283600000|2021-12-23 18:20:00|815.4|814.8|815|814.4|815.5|814.9|814.8|814.2|78
1640283900000|2021-12-23 18:25:00|815.1|814.5|815.3|814.7|815.8|815.2|815|814.4|119
1640284200000|2021-12-23 18:30:00|815.2|814.6|816.5|815.9|816.8|816.2|814.8|814.2|176
1640284500000|2021-12-23 18:35:00|816.8|816.2|816.8|816.2|816.8|816.2|816|815.4|155
1640284800000|2021-12-23 18:40:00|816.7|816.1|815.8|815.2|816.7|816.1|815.8|815.2|107
1640285100000|2021-12-23 18:45:00|816|815.4|816.3|815.7|816.5|815.9|815.6|815|128
1640285400000|2021-12-23 18:50:00|816.5|815.9|816|815.4|816.8|816.2|815.5|814.9|116
1640285700000|2021-12-23 18:55:00|816.3|815.7|816.5|815.9|816.8|816.2|816|815.4|155
1640286000000|2021-12-23 19:00:00|816.8|816.2|817|816.4|817.5|816.9|816.5|815.9|188
1640286300000|2021-12-23 19:05:00|816.5|815.9|817.1|816.5|817.8|817.2|816.3|815.7|361
1640286600000|2021-12-23 19:10:00|817|816.4|815.8|815.2|817.1|816.5|815.5|814.9|808
1640286900000|2021-12-23 19:15:00|816|815.4|816.8|816.2|817.5|816.9|815.6|815|669
1640566800000|2021-12-27 01:00:00|817.8|817.2|815.3|814.7|817.8|817.2|814.8|814.2|254
1640567100000|2021-12-27 01:05:00|815.2|814.6|815|814.4|816.6|816|813.7|813.1|173
1640567400000|2021-12-27 01:10:00|815.1|814.5|814|813.4|815.3|814.7|813.8|813.2|119
1640567700000|2021-12-27 01:15:00|813.9|813.3|815.2|814.6|815.3|814.7|812.9|812.3|73
1640568000000|2021-12-27 01:20:00|815|814.4|815.5|814.9|815.5|814.9|814.3|813.7|42
1640568300000|2021-12-27 01:25:00|815.4|814.8|815.7|815.1|815.7|815.1|815.1|814.5|38
1640568600000|2021-12-27 01:30:00|815.6|815|815.4|814.8|815.9|815.3|815.4|814.8|21
1640568900000|2021-12-27 01:35:00|815.6|815|814.8|814.2|815.6|815|814.6|814|23
1640569200000|2021-12-27 01:40:00|814.7|814.1|815.9|815.3|815.9|815.3|814.3|813.7|58
1640569500000|2021-12-27 01:45:00|815.8|815.2|815.8|815.2|815.8|815.2|815.3|814.7|21
1640569800000|2021-12-27 01:50:00|815.7|815.1|815.7|815.1|815.8|815.2|815.2|814.6|26
1640570100000|2021-12-27 01:55:00|815.6|815|815.3|814.7|815.7|815.1|815.1|814.5|6
1640570400000|2021-12-27 02:00:00|815.4|814.8|814.3|813.7|815.5|814.9|813.8|813.2|29
1640570700000|2021-12-27 02:05:00|814.1|813.5|813.9|813.3|814.3|813.7|813.4|812.8|34
1640571000000|2021-12-27 02:10:00|814|813.4|814.2|813.6|814.3|813.7|813.2|812.6|36
1640571300000|2021-12-27 02:15:00|814.3|813.7|814.4|813.8|814.6|814|814.2|813.6|11
1640571600000|2021-12-27 02:20:00|814.1|813.5|813.6|813|814.1|813.5|813.6|813|20
1640571900000|2021-12-27 02:25:00|813.8|813.2|814.4|813.8|814.4|813.8|813.8|813.2|4
1640572200000|2021-12-27 02:30:00|814.3|813.7|814.9|814.3|814.9|814.3|814.3|813.7|11
1640572500000|2021-12-27 02:35:00|814.8|814.2|814.8|814.2|814.8|814.2|814.4|813.8|9
1640572800000|2021-12-27 02:40:00|814.9|814.3|815.5|814.9|815.9|815.3|814.9|814.3|19
1640573100000|2021-12-27 02:45:00|815.4|814.8|815.4|814.8|815.4|814.8|815.3|814.7|12
1640573400000|2021-12-27 02:50:00|815.6|815|815.1|814.5|815.8|815.2|815.1|814.5|10
1640573700000|2021-12-27 02:55:00|815.3|814.7|814.8|814.2|815.3|814.7|814.6|814|18
1640574000000|2021-12-27 03:00:00|814.7|814.1|815|814.4|815.2|814.6|814.6|814|12
1640574300000|2021-12-27 03:05:00|815.1|814.5|814.9|814.3|815.1|814.5|814.9|814.3|0
1640574600000|2021-12-27 03:10:00|815|814.4|815.1|814.5|815.3|814.7|814.9|814.3|5
1640574900000|2021-12-27 03:15:00|814.9|814.3|814.9|814.3|815.1|814.5|814.9|814.3|6
1640575200000|2021-12-27 03:20:00|814.8|814.2|814.6|814|814.9|814.3|814.2|813.6|13
1640575500000|2021-12-27 03:25:00|814.5|813.9|814.3|813.7|814.6|814|813.9|813.3|13
1640575800000|2021-12-27 03:30:00|814.4|813.8|814.6|814|814.6|814|814.3|813.7|12
1640576100000|2021-12-27 03:35:00|814.4|813.8|813.6|813|814.5|813.9|813.6|813|16
1640576400000|2021-12-27 03:40:00|813.7|813.1|813.8|813.2|813.8|813.2|813.4|812.8|17
1640576700000|2021-12-27 03:45:00|813.7|813.1|813.9|813.3|813.9|813.3|813.6|813|5
1640577000000|2021-12-27 03:50:00|814.1|813.5|814.1|813.5|814.3|813.7|814.1|813.5|4
1640577300000|2021-12-27 03:55:00|814.3|813.7|814.3|813.7|814.3|813.7|814.1|813.5|2
1640577600000|2021-12-27 04:00:00|814.1|813.5|814.3|813.7|814.3|813.7|814.1|813.5|3
1640577900000|2021-12-27 04:05:00|814.1|813.5|814.1|813.5|814.3|813.7|814.1|813.5|0
1640578200000|2021-12-27 04:10:00|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|5
1640578500000|2021-12-27 04:15:00|814.2|813.6|814.3|813.7|814.4|813.8|814.1|813.5|10
1640578800000|2021-12-27 04:20:00|814.4|813.8|814.5|813.9|814.6|814|814.4|813.8|6
1640579100000|2021-12-27 04:25:00|814.4|813.8|814.6|814|814.6|814|814.4|813.8|1
1640579400000|2021-12-27 04:30:00|814.4|813.8|813.8|813.2|814.6|814|813.6|813|14
1640579700000|2021-12-27 04:35:00|813.9|813.3|813.8|813.2|813.9|813.3|813.6|813|3
1640580300000|2021-12-27 04:45:00|813.9|813.3|814|813.4|814|813.4|813.8|813.2|7
1640580600000|2021-12-27 04:50:00|813.9|813.3|812.7|812.1|814|813.4|812.7|812.1|25
1640580900000|2021-12-27 04:55:00|812.6|812|812.5|811.9|812.6|812|812.3|811.7|44
1640581200000|2021-12-27 05:00:00|812.6|812|812.6|812|812.6|812|812.3|811.7|10
1640581500000|2021-12-27 05:05:00|812.9|812.3|813.4|812.8|813.4|812.8|812.9|812.3|9
1640581800000|2021-12-27 05:10:00|813.6|813|813.5|812.9|813.6|813|813.4|812.8|3
1640582100000|2021-12-27 05:15:00|813.6|813|813.8|813.2|813.9|813.3|813.5|812.9|13
1640582400000|2021-12-27 05:20:00|813.9|813.3|814.3|813.7|814.4|813.8|813.9|813.3|15
1640582700000|2021-12-27 05:25:00|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|3
1640583000000|2021-12-27 05:30:00|813.8|813.2|813.8|813.2|814.1|813.5|813.6|813|15
1640583300000|2021-12-27 05:35:00|813.7|813.1|813.1|812.5|813.7|813.1|813|812.4|14
1640583600000|2021-12-27 05:40:00|812.9|812.3|813.1|812.5|813.1|812.5|812.5|811.9|23
1640583900000|2021-12-27 05:45:00|812.8|812.2|812.8|812.2|812.9|812.3|812.7|812.1|2
1640584200000|2021-12-27 05:50:00|812.9|812.3|812.3|811.7|812.9|812.3|812.2|811.6|17
1640584500000|2021-12-27 05:55:00|812.4|811.8|813.1|812.5|813.1|812.5|812.4|811.8|5
1640584800000|2021-12-27 06:00:00|813.4|812.8|813.1|812.5|813.4|812.8|813.1|812.5|10
1640585100000|2021-12-27 06:05:00|813|812.4|812.9|812.3|813|812.4|812.4|811.8|13
1640585400000|2021-12-27 06:10:00|813|812.4|812.7|812.1|813|812.4|812.7|812.1|4
1640585700000|2021-12-27 06:15:00|812.4|811.8|812.1|811.5|812.4|811.8|811.9|811.3|21
1640586000000|2021-12-27 06:20:00|812.3|811.7|813.1|812.5|813.4|812.8|812.3|811.7|23
1640586300000|2021-12-27 06:25:00|813|812.4|813.1|812.5|813.1|812.5|812.9|812.3|3
1640586600000|2021-12-27 06:30:00|812.9|812.3|813|812.4|813.4|812.8|812.7|812.1|8
1640586900000|2021-12-27 06:35:00|813.1|812.5|813|812.4|813.1|812.5|813|812.4|1
1640587200000|2021-12-27 06:40:00|812.9|812.3|812.9|812.3|813.1|812.5|812.8|812.2|1
1640587500000|2021-12-27 06:45:00|813.6|813|813.6|813|813.6|813|813.5|812.9|7
1640587800000|2021-12-27 06:50:00|813.5|812.9|813.6|813|813.6|813|813.3|812.7|16
1640588100000|2021-12-27 06:55:00|813.5|812.9|813.6|813|813.7|813.1|813.5|812.9|1
1640588400000|2021-12-27 07:00:00|813.7|813.1|814.2|813.6|814.3|813.7|813.6|813|8
1640588700000|2021-12-27 07:05:00|814.1|813.5|813.9|813.3|814.1|813.5|813.9|813.3|1
1640589000000|2021-12-27 07:10:00|813.8|813.2|813.2|812.6|813.8|813.2|812.7|812.1|17
1640589300000|2021-12-27 07:15:00|813.1|812.5|813.1|812.5|813.2|812.6|812.5|811.9|8
1640589600000|2021-12-27 07:20:00|813.3|812.7|812.8|812.2|813.6|813|812.6|812|27
1640589900000|2021-12-27 07:25:00|813.3|812.7|813.4|812.8|813.7|813.1|813.3|812.7|10
1640590200000|2021-12-27 07:30:00|813.3|812.7|811.8|811.2|813.3|812.7|811.7|811.1|31
1640590500000|2021-12-27 07:35:00|811.9|811.3|812.1|811.5|812.2|811.6|811.8|811.2|3
1640590800000|2021-12-27 07:40:00|812.2|811.6|812.3|811.7|812.4|811.8|812|811.4|10
1640591100000|2021-12-27 07:45:00|812.2|811.6|812.1|811.5|812.3|811.7|811.9|811.3|10
1640591400000|2021-12-27 07:50:00|812.2|811.6|812.4|811.8|812.7|812.1|812.2|811.6|7
1640591700000|2021-12-27 07:55:00|812.3|811.7|812.4|811.8|812.7|812.1|812.2|811.6|10
1640592000000|2021-12-27 08:00:00|812.2|811.6|812.7|812.1|812.9|812.3|812.2|811.6|12
1640592300000|2021-12-27 08:05:00|812.8|812.2|812.9|812.3|813.9|813.3|812.4|811.8|37
1640592600000|2021-12-27 08:10:00|812.7|812.1|811.9|811.3|812.8|812.2|811.9|811.3|23
1640592900000|2021-12-27 08:15:00|812|811.4|813.2|812.6|813.4|812.8|811.8|811.2|15
1640593200000|2021-12-27 08:20:00|813.3|812.7|813.4|812.8|813.7|813.1|813.1|812.5|10
1640593500000|2021-12-27 08:25:00|813.3|812.7|813.7|813.1|814.2|813.6|813.3|812.7|12
1640593800000|2021-12-27 08:30:00|813.8|813.2|813.7|813.1|813.8|813.2|813.4|812.8|6
1640594100000|2021-12-27 08:35:00|813.6|813|814.1|813.5|814.2|813.6|813.6|813|6
1640594400000|2021-12-27 08:40:00|814.2|813.6|814.9|814.3|815.2|814.6|814.1|813.5|38
1640594700000|2021-12-27 08:45:00|815.2|814.6|815.1|814.5|815.2|814.6|814.7|814.1|34
1640595000000|2021-12-27 08:50:00|815.2|814.6|815.8|815.2|815.9|815.3|814.9|814.3|31
1640595300000|2021-12-27 08:55:00|815.7|815.1|815.9|815.3|815.9|815.3|815.2|814.6|30
1640595600000|2021-12-27 09:00:00|815.7|815.1|814.6|814|815.7|815.1|814.6|814|20
1640595900000|2021-12-27 09:05:00|814.4|813.8|815.3|814.7|815.3|814.7|814.4|813.8|5
1640596200000|2021-12-27 09:10:00|815.5|814.9|816.1|815.5|816.2|815.6|815.5|814.9|31
1640596500000|2021-12-27 09:15:00|816.2|815.6|816.6|816|817.2|816.6|816.2|815.6|50
1640596800000|2021-12-27 09:20:00|816.4|815.8|817.3|816.7|817.9|817.3|816.4|815.8|70
1640597100000|2021-12-27 09:25:00|817.4|816.8|817.3|816.7|817.7|817.1|817.3|816.7|16
1640597400000|2021-12-27 09:30:00|817.4|816.8|817.6|817|817.6|817|817.2|816.6|9
1640597700000|2021-12-27 09:35:00|817.7|817.1|817.8|817.2|818.2|817.6|817.7|817.1|12
1640598000000|2021-12-27 09:40:00|818|817.4|818.9|818.3|818.9|818.3|818|817.4|8
1640598300000|2021-12-27 09:45:00|818.8|818.2|818.4|817.8|819.4|818.8|817.7|817.1|64
1640598600000|2021-12-27 09:50:00|818.3|817.7|818.4|817.8|818.7|818.1|817.7|817.1|19
1640598900000|2021-12-27 09:55:00|818.3|817.7|819.2|818.6|819.4|818.8|818.3|817.7|30
1640599200000|2021-12-27 10:00:00|819.1|818.5|818.4|817.8|820.1|819.5|818.4|817.8|57
1640599500000|2021-12-27 10:05:00|818.3|817.7|818.3|817.7|818.4|817.8|817.9|817.3|12
1640599800000|2021-12-27 10:10:00|818.2|817.6|818.6|818|818.6|818|818.2|817.6|11
1640600100000|2021-12-27 10:15:00|818.5|817.9|818.8|818.2|818.9|818.3|818.3|817.7|10
1640600400000|2021-12-27 10:20:00|818.9|818.3|818.9|818.3|819.4|818.8|818.8|818.2|21
1640600700000|2021-12-27 10:25:00|818.8|818.2|818.9|818.3|818.9|818.3|818.7|818.1|7
1640601000000|2021-12-27 10:30:00|818.2|817.6|818.8|818.2|818.9|818.3|818.2|817.6|15
1640601300000|2021-12-27 10:35:00|818.9|818.3|818.2|817.6|818.9|818.3|818.2|817.6|26
1640601600000|2021-12-27 10:40:00|818.1|817.5|818.7|818.1|818.7|818.1|818.1|817.5|14
1640601900000|2021-12-27 10:45:00|818.6|818|818.7|818.1|819.2|818.6|818.6|818|9
1640602200000|2021-12-27 10:50:00|818.6|818|818.4|817.8|818.7|818.1|818.4|817.8|7
1640602500000|2021-12-27 10:55:00|818.2|817.6|818.7|818.1|818.7|818.1|818.2|817.6|21
1640602800000|2021-12-27 11:00:00|818.8|818.2|819.1|818.5|819.7|819.1|818.8|818.2|61
1640603100000|2021-12-27 11:05:00|819|818.4|820.2|819.6|820.2|819.6|818.9|818.3|9
1640603400000|2021-12-27 11:10:00|820.1|819.5|820.8|820.2|821.2|820.6|820.1|819.5|52
1640603700000|2021-12-27 11:15:00|820.7|820.1|820.8|820.2|820.9|820.3|820.3|819.7|31
1640604000000|2021-12-27 11:20:00|820.9|820.3|819.9|819.3|820.9|820.3|819.9|819.3|22
1640604300000|2021-12-27 11:25:00|820.2|819.6|819.9|819.3|820.4|819.8|819.9|819.3|20
1640604600000|2021-12-27 11:30:00|820|819.4|820.3|819.7|820.4|819.8|819.9|819.3|18
1640604900000|2021-12-27 11:35:00|820.4|819.8|820.7|820.1|820.7|820.1|820.2|819.6|20
1640605200000|2021-12-27 11:40:00|820.9|820.3|821|820.4|821|820.4|820.9|820.3|22
1640605500000|2021-12-27 11:45:00|820.9|820.3|820.8|820.2|820.9|820.3|820.6|820|21
1640605800000|2021-12-27 11:50:00|820.7|820.1|821.2|820.6|821.2|820.6|820.7|820.1|5
1640606100000|2021-12-27 11:55:00|822.2|821.6|822.2|821.6|822.2|821.6|821.7|821.1|45
1640606400000|2021-12-27 12:00:00|822.1|821.5|822.4|821.8|822.5|821.9|821.9|821.3|34
1640606700000|2021-12-27 12:05:00|822.2|821.6|822|821.4|822.2|821.6|821.4|820.8|24
1640607000000|2021-12-27 12:10:00|822.1|821.5|823.2|822.6|824.7|824.1|822|821.4|175
1640607300000|2021-12-27 12:15:00|823.7|823.1|824|823.4|824.2|823.6|823.5|822.9|68
1640607600000|2021-12-27 12:20:00|823.9|823.3|823.9|823.3|824.4|823.8|823.7|823.1|30
1640607900000|2021-12-27 12:25:00|824.2|823.6|824.9|824.3|825.4|824.8|824.2|823.6|85
1640608200000|2021-12-27 12:30:00|824.7|824.1|825|824.4|825.2|824.6|824.7|824.1|31
1640608500000|2021-12-27 12:35:00|824.9|824.3|824.3|823.7|824.9|824.3|823.7|823.1|30
1640608800000|2021-12-27 12:40:00|824.2|823.6|823.9|823.3|824.2|823.6|823.4|822.8|27
1640609100000|2021-12-27 12:45:00|823.8|823.2|821.9|821.3|823.8|823.2|821.9|821.3|84
1640609400000|2021-12-27 12:50:00|822.2|821.6|822.4|821.8|822.5|821.9|822.2|821.6|25
1640609700000|2021-12-27 12:55:00|822.2|821.6|821.9|821.3|822.3|821.7|821.7|821.1|30
1640610000000|2021-12-27 13:00:00|821.7|821.1|821.7|821.1|822|821.4|821.5|820.9|32
1640610300000|2021-12-27 13:05:00|821.9|821.3|821.2|820.6|822.2|821.6|821.2|820.6|45
1640610600000|2021-12-27 13:10:00|821|820.4|820.2|819.6|821.7|821.1|820|819.4|70
1640610900000|2021-12-27 13:15:00|820.4|819.8|820.9|820.3|821|820.4|820.4|819.8|22
1640611200000|2021-12-27 13:20:00|821|820.4|820.5|819.9|821|820.4|820.5|819.9|30
1640611500000|2021-12-27 13:25:00|820.6|820|820.3|819.7|820.9|820.3|820.3|819.7|17
1640611800000|2021-12-27 13:30:00|820.2|819.6|819.2|818.6|820.4|819.8|818.8|818.2|92
1640612100000|2021-12-27 13:35:00|819.4|818.8|819.7|819.1|820|819.4|819.1|818.5|68
1640612400000|2021-12-27 13:40:00|820|819.4|819.6|819|820.1|819.5|818.7|818.1|102
1640615400000|2021-12-27 14:30:00|820|819.4|817.9|817.3|821.8|821.2|816.8|816.2|705
1640615700000|2021-12-27 14:35:00|817.8|817.2|814.7|814.1|818|817.4|814.4|813.8|395
1640616000000|2021-12-27 14:40:00|814.6|814|812.8|812.2|816.1|815.5|812.6|812|312
1640616300000|2021-12-27 14:45:00|812.9|812.3|812.6|812|814.1|813.5|812.4|811.8|332
1640616600000|2021-12-27 14:50:00|812.8|812.2|813.1|812.5|814.1|813.5|812.6|812|202
1640616900000|2021-12-27 14:55:00|813.4|812.8|814.6|814|814.6|814|813.1|812.5|187
1640617200000|2021-12-27 15:00:00|814.8|814.2|815.6|815|815.9|815.3|813.6|813|215
1640617500000|2021-12-27 15:05:00|815.8|815.2|814.6|814|816.6|816|814.6|814|194
1640617800000|2021-12-27 15:10:00|814.8|814.2|816.8|816.2|817.2|816.6|814.8|814.2|175
1640618100000|2021-12-27 15:15:00|816.7|816.1|816.6|816|817.1|816.5|815.8|815.2|127
1640618400000|2021-12-27 15:20:00|816.5|815.9|815.4|814.8|816.6|816|815.3|814.7|95
1640618700000|2021-12-27 15:25:00|815.3|814.7|817.4|816.8|817.4|816.8|815.1|814.5|152
1640619000000|2021-12-27 15:30:00|817.6|817|817.9|817.3|818.3|817.7|817.1|816.5|192
1640619300000|2021-12-27 15:35:00|817.6|817|816|815.4|818.6|818|815.8|815.2|266
1640619600000|2021-12-27 15:40:00|815.9|815.3|816.6|816|816.8|816.2|815.6|815|145
1640619900000|2021-12-27 15:45:00|816.9|816.3|816.9|816.3|817.1|816.5|815.9|815.3|168
1640620200000|2021-12-27 15:50:00|816.8|816.2|819.1|818.5|819.9|819.3|816.8|816.2|383
1640620500000|2021-12-27 15:55:00|819.2|818.6|818.2|817.6|819.5|818.9|818|817.4|133
1640620800000|2021-12-27 16:00:00|818|817.4|816.2|815.6|818.7|818.1|816.1|815.5|259
1640621100000|2021-12-27 16:05:00|816|815.4|814.9|814.3|816.2|815.6|814.5|813.9|214
1640621400000|2021-12-27 16:10:00|814.7|814.1|814|813.4|814.8|814.2|813.5|812.9|269
1640621700000|2021-12-27 16:15:00|814.1|813.5|813.5|812.9|814.5|813.9|813.2|812.6|199
1640622000000|2021-12-27 16:20:00|813.4|812.8|813.2|812.6|814|813.4|813.1|812.5|139
1640622300000|2021-12-27 16:25:00|813.3|812.7|812.7|812.1|813.7|813.1|812.5|811.9|161
1640622600000|2021-12-27 16:30:00|812.8|812.2|813.5|812.9|813.5|812.9|812.7|812.1|96
1640622900000|2021-12-27 16:35:00|813.7|813.1|814|813.4|814.7|814.1|813.4|812.8|145
1640623200000|2021-12-27 16:40:00|813.9|813.3|813.9|813.3|815|814.4|813.9|813.3|189
1640623500000|2021-12-27 16:45:00|813.8|813.2|813.7|813.1|814.2|813.6|813|812.4|102
1640623800000|2021-12-27 16:50:00|814|813.4|814|813.4|814.2|813.6|813.2|812.6|81
1640624100000|2021-12-27 16:55:00|813.9|813.3|813.9|813.3|814.2|813.6|813.6|813|51
1640624400000|2021-12-27 17:00:00|814.2|813.6|814|813.4|814.2|813.6|813.3|812.7|131
1640624700000|2021-12-27 17:05:00|813.9|813.3|813.2|812.6|813.9|813.3|812.9|812.3|147
1640625000000|2021-12-27 17:10:00|813.3|812.7|813|812.4|813.7|813.1|812.9|812.3|114
1640625300000|2021-12-27 17:15:00|813.2|812.6|811|810.4|813.2|812.6|810.5|809.9|288
1640625600000|2021-12-27 17:20:00|811.1|810.5|811.8|811.2|811.9|811.3|811|810.4|128
1640625900000|2021-12-27 17:25:00|812|811.4|812.7|812.1|813|812.4|811.8|811.2|126
1640626200000|2021-12-27 17:30:00|812.6|812|812.5|811.9|813|812.4|812.2|811.6|65
1640626500000|2021-12-27 17:35:00|812.7|812.1|811.4|810.8|813.1|812.5|811.2|810.6|134
1640626800000|2021-12-27 17:40:00|811.5|810.9|811|810.4|811.6|811|810.9|810.3|85
1640627100000|2021-12-27 17:45:00|811.1|810.5|811.3|810.7|811.5|810.9|810.2|809.6|250
1640627400000|2021-12-27 17:50:00|811.4|810.8|807.7|807.1|811.4|810.8|807|806.4|356
1640627700000|2021-12-27 17:55:00|807.6|807|806.5|805.9|807.6|807|806.1|805.5|289
1640628000000|2021-12-27 18:00:00|806.3|805.7|807.2|806.6|808|807.4|806.3|805.7|232
1640628300000|2021-12-27 18:05:00|807.4|806.8|806.3|805.7|807.4|806.8|806.3|805.7|498
1640628600000|2021-12-27 18:10:00|806.1|805.5|806.6|806|807.3|806.7|805.8|805.2|283
1640628900000|2021-12-27 18:15:00|806.5|805.9|806.3|805.7|807|806.4|806|805.4|379
1640629200000|2021-12-27 18:20:00|806.5|805.9|806.7|806.1|807.1|806.5|804.9|804.3|275
1640629500000|2021-12-27 18:25:00|806.5|805.9|806.3|805.7|807.1|806.5|806.3|805.7|157
1640629800000|2021-12-27 18:30:00|806.4|805.8|806.7|806.1|806.7|806.1|806.2|805.6|86
1640630100000|2021-12-27 18:35:00|806.5|805.9|806.8|806.2|807.2|806.6|806.3|805.7|179
1640630400000|2021-12-27 18:40:00|807|806.4|806.8|806.2|807.5|806.9|806.8|806.2|82
1640630700000|2021-12-27 18:45:00|807|806.4|806.7|806.1|807.2|806.6|806.2|805.6|169
1640631000000|2021-12-27 18:50:00|806.6|806|806.2|805.6|806.7|806.1|805.8|805.2|136
1640631300000|2021-12-27 18:55:00|806.3|805.7|806.6|806|807.4|806.8|805.8|805.2|220
1640631600000|2021-12-27 19:00:00|806.4|805.8|805.8|805.2|806.4|805.8|805.1|804.5|248
1640631900000|2021-12-27 19:05:00|805.6|805|806.1|805.5|806.2|805.6|804.1|803.5|296
1640632200000|2021-12-27 19:10:00|806|805.4|806.6|806|806.7|806.1|805|804.4|944
1640632500000|2021-12-27 19:15:00|806.9|806.3|807.1|806.5|808.1|807.5|806.7|806.1|441
1640653200000|2021-12-28 01:00:00|806.3|805.7|805.7|805.1|806.3|805.7|804.3|803.7|205
1640653500000|2021-12-28 01:05:00|805.3|804.7|807.3|806.7|807.6|807|805.1|804.5|113
1640653800000|2021-12-28 01:10:00|807.2|806.6|807.4|806.8|808.2|807.6|806.9|806.3|88
1640654100000|2021-12-28 01:15:00|807.3|806.7|807.6|807|807.9|807.3|807.2|806.6|27
1640654400000|2021-12-28 01:20:00|807.4|806.8|807.7|807.1|807.9|807.3|807.3|806.7|26
1640654700000|2021-12-28 01:25:00|807.8|807.2|808.8|808.2|809.1|808.5|807.8|807.2|79
1640655000000|2021-12-28 01:30:00|808.7|808.1|808.6|808|809.2|808.6|808.4|807.8|57
1640655300000|2021-12-28 01:35:00|808.4|807.8|808.3|807.7|808.5|807.9|807.9|807.3|24
1640655600000|2021-12-28 01:40:00|808.2|807.6|808.3|807.7|808.4|807.8|807.7|807.1|13
1640655900000|2021-12-28 01:45:00|808.2|807.6|808.6|808|808.6|808|807.9|807.3|8
1640656200000|2021-12-28 01:50:00|808.4|807.8|809.1|808.5|809.1|808.5|808.2|807.6|37
1640656500000|2021-12-28 01:55:00|808.9|808.3|809.6|809|809.6|809|808.8|808.2|24
1640656800000|2021-12-28 02:00:00|809.7|809.1|809.6|809|809.7|809.1|809.5|808.9|17
1640657100000|2021-12-28 02:05:00|809.7|809.1|809|808.4|809.7|809.1|808.7|808.1|25
1640657400000|2021-12-28 02:10:00|808.9|808.3|809.6|809|809.7|809.1|808.9|808.3|17
1640657700000|2021-12-28 02:15:00|809.5|808.9|809.3|808.7|809.5|808.9|809.2|808.6|17
1640658000000|2021-12-28 02:20:00|809.2|808.6|808.9|808.3|809.2|808.6|808.9|808.3|7
1640658300000|2021-12-28 02:25:00|809.2|808.6|808.7|808.1|809.2|808.6|808.7|808.1|28
1640658600000|2021-12-28 02:30:00|808.9|808.3|808.9|808.3|809.3|808.7|808.7|808.1|16
1640658900000|2021-12-28 02:35:00|808.8|808.2|808.9|808.3|808.9|808.3|808.7|808.1|11
1640659200000|2021-12-28 02:40:00|808.7|808.1|807.7|807.1|808.9|808.3|807.7|807.1|21
1640659500000|2021-12-28 02:45:00|807.4|806.8|807.6|807|807.7|807.1|807.4|806.8|13
1640659800000|2021-12-28 02:50:00|807.5|806.9|807.2|806.6|807.7|807.1|806.9|806.3|20
1640660100000|2021-12-28 02:55:00|807.1|806.5|807.5|806.9|807.5|806.9|806.9|806.3|8
1640660400000|2021-12-28 03:00:00|807.4|806.8|807.4|806.8|807.5|806.9|807.2|806.6|4
1640660700000|2021-12-28 03:05:00|807.5|806.9|807.2|806.6|808|807.4|807.1|806.5|60
1640661000000|2021-12-28 03:10:00|807.1|806.5|807|806.4|807.2|806.6|807|806.4|4
1640661300000|2021-12-28 03:15:00|807.1|806.5|807.2|806.6|807.2|806.6|806.7|806.1|10
1640661600000|2021-12-28 03:20:00|807|806.4|806.2|805.6|807.2|806.6|805.9|805.3|38
1640661900000|2021-12-28 03:25:00|805.9|805.3|806.5|805.9|806.5|805.9|805.8|805.2|24
1640662200000|2021-12-28 03:30:00|806.6|806|806.9|806.3|807|806.4|806.6|806|11
1640662500000|2021-12-28 03:35:00|807.2|806.6|808.2|807.6|808.2|807.6|807.2|806.6|25
1640662800000|2021-12-28 03:40:00|808.1|807.5|808.4|807.8|808.5|807.9|808|807.4|8
1640663100000|2021-12-28 03:45:00|808.5|807.9|808.9|808.3|809|808.4|808.2|807.6|48
1640663400000|2021-12-28 03:50:00|809|808.4|809|808.4|809|808.4|808.3|807.7|27
1640663700000|2021-12-28 03:55:00|808.9|808.3|808.2|807.6|808.9|808.3|808.2|807.6|26
1640664000000|2021-12-28 04:00:00|808|807.4|808|807.4|808.1|807.5|808|807.4|22
1640664300000|2021-12-28 04:05:00|||||||||9
1640664600000|2021-12-28 04:10:00|808.2|807.6|807.9|807.3|808.3|807.7|807.5|806.9|52
1640664900000|2021-12-28 04:15:00|808|807.4|808.1|807.5|808.1|807.5|807.9|807.3|9
1640665200000|2021-12-28 04:20:00|808|807.4|808.2|807.6|808.3|807.7|808|807.4|4
1640665500000|2021-12-28 04:25:00|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1640665800000|2021-12-28 04:30:00|808.2|807.6|808.3|807.7|808.6|808|808.2|807.6|5
1640666100000|2021-12-28 04:35:00|808.4|807.8|808.3|807.7|808.5|807.9|808.3|807.7|9
1640666400000|2021-12-28 04:40:00|808.2|807.6|808|807.4|808.3|807.7|808|807.4|3
1640666700000|2021-12-28 04:45:00|808.1|807.5|808.2|807.6|808.2|807.6|808|807.4|1
1640667000000|2021-12-28 04:50:00|808.3|807.7|808.8|808.2|808.8|808.2|808.3|807.7|4
1640667300000|2021-12-28 04:55:00|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|2
1640667600000|2021-12-28 05:00:00|||||||||3
1640668200000|2021-12-28 05:10:00|808.8|808.2|808.6|808|808.8|808.2|808.6|808|5
1640668500000|2021-12-28 05:15:00|808.5|807.9|808.5|807.9|808.5|807.9|808.4|807.8|5
1640668800000|2021-12-28 05:20:00|808.4|807.8|808.3|807.7|808.4|807.8|808.3|807.7|6
1640669100000|2021-12-28 05:25:00|||||||||1
1640669400000|2021-12-28 05:30:00|808.4|807.8|807.6|807|808.4|807.8|807.4|806.8|32
1640669700000|2021-12-28 05:35:00|807.7|807.1|807.6|807|807.7|807.1|807.6|807|9
1640670000000|2021-12-28 05:40:00|807.7|807.1|807.4|806.8|807.7|807.1|807.2|806.6|5
1640670300000|2021-12-28 05:45:00|807.5|806.9|807.6|807|807.6|807|807.5|806.9|3
1640670600000|2021-12-28 05:50:00|807.7|807.1|808|807.4|808|807.4|807.7|807.1|4
1640670900000|2021-12-28 05:55:00|807.9|807.3|808.4|807.8|808.4|807.8|807.9|807.3|8
1640671200000|2021-12-28 06:00:00|808.3|807.7|808.6|808|808.7|808.1|808.3|807.7|11
1640671500000|2021-12-28 06:05:00|808.5|807.9|808.7|808.1|808.7|808.1|808.5|807.9|1
1640671800000|2021-12-28 06:10:00|808.6|808|808.4|807.8|808.6|808|808.3|807.7|4
1640672100000|2021-12-28 06:15:00|808.3|807.7|808.2|807.6|808.4|807.8|808.2|807.6|0
1640672400000|2021-12-28 06:20:00|808.4|807.8|808.2|807.6|808.4|807.8|808.2|807.6|2
1640672700000|2021-12-28 06:25:00|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|1
1640673000000|2021-12-28 06:30:00|808.3|807.7|808.4|807.8|808.5|807.9|808.2|807.6|5
1640673300000|2021-12-28 06:35:00|808.2|807.6|808.3|807.7|808.4|807.8|808.2|807.6|5
1640673600000|2021-12-28 06:40:00|808.2|807.6|808.5|807.9|808.6|808|808.2|807.6|4
1640673900000|2021-12-28 06:45:00|808.2|807.6|807.8|807.2|808.2|807.6|807.5|806.9|16
1640674200000|2021-12-28 06:50:00|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|1
1640674500000|2021-12-28 06:55:00|807.6|807|808|807.4|808|807.4|807.6|807|4
1640674800000|2021-12-28 07:00:00|807.8|807.2|807.8|807.2|808|807.4|807.8|807.2|6
1640675100000|2021-12-28 07:05:00|807.9|807.3|808.6|808|808.6|808|807.7|807.1|5
1640675400000|2021-12-28 07:10:00|808.7|808.1|809.2|808.6|809.5|808.9|808.7|808.1|32
1640675700000|2021-12-28 07:15:00|809.1|808.5|808.7|808.1|809.1|808.5|808.5|807.9|17
1640676000000|2021-12-28 07:20:00|808.6|808|809.5|808.9|809.5|808.9|808.5|807.9|31
1640676300000|2021-12-28 07:25:00|809.6|809|809.5|808.9|809.6|809|809.2|808.6|10
1640676600000|2021-12-28 07:30:00|809.2|808.6|809.3|808.7|809.3|808.7|808.8|808.2|21
1640676900000|2021-12-28 07:35:00|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|7
1640677200000|2021-12-28 07:40:00|808.8|808.2|808.6|808|808.9|808.3|808.6|808|5
1640677500000|2021-12-28 07:45:00|808.7|808.1|808|807.4|808.7|808.1|808|807.4|6
1640677800000|2021-12-28 07:50:00|808.1|807.5|808.1|807.5|808.2|807.6|808|807.4|4
1640678100000|2021-12-28 07:55:00|808.2|807.6|808.5|807.9|808.5|807.9|808.1|807.5|4
1640678400000|2021-12-28 08:00:00|808.3|807.7|808|807.4|808.5|807.9|808|807.4|12
1640678700000|2021-12-28 08:05:00|808.1|807.5|807.2|806.6|808.2|807.6|807|806.4|18
1640679000000|2021-12-28 08:10:00|807|806.4|807|806.4|807|806.4|807|806.4|5
1640679300000|2021-12-28 08:15:00|807.2|806.6|807.3|806.7|807.5|806.9|807.2|806.6|13
1640679600000|2021-12-28 08:20:00|807.5|806.9|807.4|806.8|808|807.4|807.3|806.7|41
1640679900000|2021-12-28 08:25:00|807.5|806.9|808|807.4|808|807.4|807.5|806.9|5
1640680200000|2021-12-28 08:30:00|808.1|807.5|808.2|807.6|808.3|807.7|808|807.4|11
1640680500000|2021-12-28 08:35:00|808.4|807.8|807.8|807.2|808.4|807.8|807.8|807.2|5
1640680800000|2021-12-28 08:40:00|808|807.4|808.5|807.9|808.5|807.9|807.7|807.1|10
1640681100000|2021-12-28 08:45:00|808.4|807.8|808.5|807.9|808.5|807.9|808.2|807.6|6
1640681400000|2021-12-28 08:50:00|808.7|808.1|808.3|807.7|808.8|808.2|808.3|807.7|11
1640681700000|2021-12-28 08:55:00|808.2|807.6|809.1|808.5|809.5|808.9|808.2|807.6|17
1640682000000|2021-12-28 09:00:00|809.2|808.6|809.3|808.7|809.5|808.9|809.1|808.5|7
1640682300000|2021-12-28 09:05:00|809.1|808.5|809.2|808.6|809.3|808.7|809.1|808.5|15
1640682600000|2021-12-28 09:10:00|809.5|808.9|808.7|808.1|809.5|808.9|808.5|807.9|65
1640682900000|2021-12-28 09:15:00|808.8|808.2|809.1|808.5|809.1|808.5|808.7|808.1|12
1640683200000|2021-12-28 09:20:00|809|808.4|809|808.4|809.1|808.5|808.9|808.3|25
1640683500000|2021-12-28 09:25:00|808.8|808.2|808.5|807.9|808.9|808.3|808.4|807.8|19
1640683800000|2021-12-28 09:30:00|808.6|808|808.5|807.9|808.6|808|808.3|807.7|3
1640684100000|2021-12-28 09:35:00|808.4|807.8|807.2|806.6|808.4|807.8|807.1|806.5|25
1640684400000|2021-12-28 09:40:00|807.1|806.5|806.9|806.3|807.3|806.7|806.9|806.3|12
1640684700000|2021-12-28 09:45:00|806.7|806.1|805.6|805|806.9|806.3|805.2|804.6|76
1640685000000|2021-12-28 09:50:00|805.9|805.3|805.4|804.8|805.9|805.3|805.3|804.7|7
1640685300000|2021-12-28 09:55:00|804.5|803.9|804.5|803.9|804.9|804.3|804.4|803.8|28
1640685600000|2021-12-28 10:00:00|804.7|804.1|804.1|803.5|804.7|804.1|804.1|803.5|30
1640685900000|2021-12-28 10:05:00|804.4|803.8|802|801.4|804.4|803.8|801.2|800.6|123
1640686200000|2021-12-28 10:10:00|802.1|801.5|802.1|801.5|802.4|801.8|801.7|801.1|43
1640686500000|2021-12-28 10:15:00|802|801.4|802.1|801.5|802.2|801.6|801.9|801.3|95
1640686800000|2021-12-28 10:20:00|802.2|801.6|802.2|801.6|802.2|801.6|802|801.4|21
1640687100000|2021-12-28 10:25:00|802.1|801.5|800.7|800.1|802.3|801.7|800.2|799.6|92
1640687400000|2021-12-28 10:30:00|801|800.4|800.6|800|801.1|800.5|800.2|799.6|116
1640687700000|2021-12-28 10:35:00|800.7|800.1|800.5|799.9|800.7|800.1|800.2|799.6|76
1640688000000|2021-12-28 10:40:00|800.3|799.7|799.6|799|800.5|799.9|798.3|797.7|128
1640688300000|2021-12-28 10:45:00|799.7|799.1|799.5|798.9|800.1|799.5|799.5|798.9|35
1640688600000|2021-12-28 10:50:00|799.3|798.7|799|798.4|799.4|798.8|798.8|798.2|47
1640688900000|2021-12-28 10:55:00|799.2|798.6|799.8|799.2|799.8|799.2|799.2|798.6|29
1640689200000|2021-12-28 11:00:00|800|799.4|799.5|798.9|800.2|799.6|799.5|798.9|52
1640689500000|2021-12-28 11:05:00|799.2|798.6|797|796.4|799.3|798.7|796.5|795.9|89
1640689800000|2021-12-28 11:10:00|797.1|796.5|798|797.4|798.2|797.6|797.1|796.5|68
1640690100000|2021-12-28 11:15:00|797.9|797.3|798|797.4|798.6|798|797.8|797.2|40
1640690400000|2021-12-28 11:20:00|798.3|797.7|798|797.4|798.3|797.7|797.8|797.2|49
1640690700000|2021-12-28 11:25:00|798.2|797.6|798.8|798.2|798.8|798.2|798|797.4|18
1640691000000|2021-12-28 11:30:00|799|798.4|799.5|798.9|799.5|798.9|798.6|798|28
1640691300000|2021-12-28 11:35:00|799.8|799.2|800|799.4|800|799.4|799.5|798.9|37
1640691600000|2021-12-28 11:40:00|800.1|799.5|801.5|800.9|801.5|800.9|800|799.4|110
1640691900000|2021-12-28 11:45:00|801.4|800.8|802.3|801.7|803|802.4|801.3|800.7|65
1640692200000|2021-12-28 11:50:00|802.5|801.9|802.7|802.1|803|802.4|802.3|801.7|15
1640692500000|2021-12-28 11:55:00|802.8|802.2|802.1|801.5|802.8|802.2|801.5|800.9|32
1640692800000|2021-12-28 12:00:00|802|801.4|801.7|801.1|802.8|802.2|801.3|800.7|52
1640693100000|2021-12-28 12:05:00|801.8|801.2|801.3|800.7|802|801.4|801|800.4|70
1640693400000|2021-12-28 12:10:00|801.5|800.9|800.5|799.9|801.5|800.9|800.3|799.7|52
1640693700000|2021-12-28 12:15:00|800.4|799.8|799.8|799.2|800.8|800.2|799.7|799.1|47
1640694000000|2021-12-28 12:20:00|800|799.4|800.9|800.3|801|800.4|799.8|799.2|67
1640694300000|2021-12-28 12:25:00|800.8|800.2|799.8|799.2|801.3|800.7|799.6|799|55
1640694600000|2021-12-28 12:30:00|799.7|799.1|798.6|798|799.7|799.1|798.4|797.8|91
1640694900000|2021-12-28 12:35:00|798.5|797.9|799.5|798.9|799.8|799.2|798.4|797.8|35
1640695200000|2021-12-28 12:40:00|799.4|798.8|799.1|798.5|799.5|798.9|798.6|798|21
1640695500000|2021-12-28 12:45:00|799|798.4|798.8|798.2|799.6|799|798.7|798.1|35
1640695800000|2021-12-28 12:50:00|798.6|798|799.9|799.3|799.9|799.3|798.6|798|30
1640696100000|2021-12-28 12:55:00|800.1|799.5|797.8|797.2|800.1|799.5|797.3|796.7|72
1640696400000|2021-12-28 13:00:00|797.1|796.5|796.4|795.8|797.5|796.9|796.4|795.8|161
1640696700000|2021-12-28 13:05:00|796.6|796|797.1|796.5|797.8|797.2|796.6|796|107
1640697000000|2021-12-28 13:10:00|797.3|796.7|796.6|796|797.3|796.7|796.4|795.8|47
1640697300000|2021-12-28 13:15:00|796.8|796.2|796.6|796|796.9|796.3|796.6|796|26
1640697600000|2021-12-28 13:20:00|796.7|796.1|796.1|795.5|796.9|796.3|795.8|795.2|71
1640697900000|2021-12-28 13:25:00|796.2|795.6|795.6|795|796.3|795.7|795.1|794.5|191
1640698200000|2021-12-28 13:30:00|796.1|795.5|795.8|795.2|796.3|795.7|795.4|794.8|108
1640698500000|2021-12-28 13:35:00|795.9|795.3|793.1|792.5|795.9|795.3|792.9|792.3|272
1640698800000|2021-12-28 13:40:00|793.2|792.6|793.1|792.5|794.6|794|793.1|792.5|193
1640701800000|2021-12-28 14:30:00|793.6|793|793.6|793|794.9|794.3|792.1|791.5|1031
1640702100000|2021-12-28 14:35:00|794.1|793.5|795.5|794.9|795.6|795|793.7|793.1|573
1640702400000|2021-12-28 14:40:00|796.1|795.5|796|795.4|796.9|796.3|795.8|795.2|470
1640702700000|2021-12-28 14:45:00|796.1|795.5|792.6|792|796.8|796.2|792.5|791.9|387
1640703000000|2021-12-28 14:50:00|792.1|791.5|789.6|789|792.8|792.2|789|788.1|624
1640703300000|2021-12-28 14:55:00|790|789.4|789.1|788.5|790.6|790|787.8|787.2|370
1640703600000|2021-12-28 15:00:00|789|788.4|790.8|790.2|791.8|791.2|787.6|787|559
1640703900000|2021-12-28 15:05:00|790.7|790.1|791.2|790.6|793.1|792.5|790.6|790|350
1640704200000|2021-12-28 15:10:00|791.1|790.5|792.8|792.2|792.8|792.2|790.8|790.2|241
1640704500000|2021-12-28 15:15:00|792.6|792|795.3|794.7|795.6|795|792.3|791.7|649
1640704800000|2021-12-28 15:20:00|795.2|794.6|795.6|795|795.8|795.2|795.1|794.5|339
1640705100000|2021-12-28 15:25:00|795.4|794.8|793.9|793.3|795.6|795|793.1|792.5|306
1640705400000|2021-12-28 15:30:00|794.1|793.5|791.9|791.3|794.6|794|791.7|791.1|330
1640705700000|2021-12-28 15:35:00|791.8|791.2|789.9|789.3|791.9|791.3|789.4|788.8|420
1640706000000|2021-12-28 15:40:00|790|789.4|789.9|789.3|790.6|790|789.4|788.8|259
1640706300000|2021-12-28 15:45:00|789.7|789.1|788.7|788.1|790.2|789.6|788.7|788.1|213
1640706600000|2021-12-28 15:50:00|788.8|788.2|788.4|787.8|788.8|788.2|787.4|786.8|321
1640706900000|2021-12-28 15:55:00|788.3|787.7|787.9|787.3|788.7|788.1|787.6|787|239
1640707200000|2021-12-28 16:00:00|788|787.4|787.9|787.3|788.1|787.5|786.4|785.8|329
1640707500000|2021-12-28 16:05:00|788.1|787.5|788.9|788.3|789.2|788.6|787.6|787|261
1640707800000|2021-12-28 16:10:00|789.1|788.5|789.4|788.8|789.7|789.1|788.9|788.3|193
1640708100000|2021-12-28 16:15:00|789.3|788.7|788.1|787.5|789.3|788.7|786.8|786.2|286
1640708400000|2021-12-28 16:20:00|787.9|787.3|787.9|787.3|788|787.4|787.1|786.5|158
1640708700000|2021-12-28 16:25:00|788.1|787.5|790.9|790.3|790.9|790.3|788.1|787.5|365
1640709000000|2021-12-28 16:30:00|791.1|790.5|789.9|789.3|791.1|790.5|789.7|789.1|202
1640709300000|2021-12-28 16:35:00|789.7|789.1|789.1|788.5|789.7|789.1|788.7|788.1|119
1640709600000|2021-12-28 16:40:00|788.9|788.3|788.6|788|788.9|788.3|788.4|787.8|67
1640709900000|2021-12-28 16:45:00|788.7|788.1|788.9|788.3|789.4|788.8|788.4|787.8|240
1640710200000|2021-12-28 16:50:00|788.7|788.1|788.9|788.3|789.1|788.5|788.4|787.8|140
1640710500000|2021-12-28 16:55:00|788.7|788.1|788.4|787.8|788.9|788.3|788.2|787.6|64
1640710800000|2021-12-28 17:00:00|788.7|788.1|788.9|788.3|789.2|788.6|788.6|788|153
1640711100000|2021-12-28 17:05:00|788.7|788.1|788.1|787.5|788.7|788.1|787.9|787.3|179
1640711400000|2021-12-28 17:10:00|788.2|787.6|788.1|787.5|788.4|787.8|787.9|787.3|97
1640711700000|2021-12-28 17:15:00|788|787.4|787.9|787.3|788.1|787.5|787.6|787|161
1640712000000|2021-12-28 17:20:00|787.8|787.2|786.7|786.1|788.1|787.5|786.7|786.1|192
1640712300000|2021-12-28 17:25:00|786.4|785.8|787.6|787|787.6|787|786.4|785.8|433
1640712600000|2021-12-28 17:30:00|787.8|787.2|786.6|786|787.9|787.3|786.6|786|161
1640712900000|2021-12-28 17:35:00|786.4|785.8|786.1|785.5|786.4|785.8|785.6|785|184
1640713200000|2021-12-28 17:40:00|786|785.4|785.6|785|786.4|785.8|785.4|784.8|149
1640713500000|2021-12-28 17:45:00|785.4|784.8|786.4|785.8|786.4|785.8|785.4|784.8|278
1640713800000|2021-12-28 17:50:00|786.6|786|786.7|786.1|786.9|786.3|786.1|785.5|224
1640714100000|2021-12-28 17:55:00|786.6|786|787.2|786.6|787.2|786.6|786.2|785.6|181
1640714400000|2021-12-28 18:00:00|787.4|786.8|787.2|786.6|788.5|787.9|787.2|786.6|166
1640714700000|2021-12-28 18:05:00|787|786.4|785.4|784.8|787|786.4|785.3|784.7|229
1640715000000|2021-12-28 18:10:00|785.2|784.6|785|784.4|785.6|785|785|784.4|201
1640715300000|2021-12-28 18:15:00|785.1|784.5|785.9|785.3|785.9|785.3|784.5|783.9|335
1640715600000|2021-12-28 18:20:00|785.8|785.2|785.5|784.9|785.9|785.3|785|784.4|195
1640715900000|2021-12-28 18:25:00|785.2|784.6|785.5|784.9|785.5|784.9|785|784.4|139
1640716200000|2021-12-28 18:30:00|785.4|784.8|786.5|785.9|786.8|786.2|785.4|784.8|167
1640716500000|2021-12-28 18:35:00|786.4|785.8|785.7|785.1|786.4|785.8|785.5|784.9|188
1640716800000|2021-12-28 18:40:00|785.5|784.9|786.8|786.2|787|786.4|785.3|784.7|238
1640717100000|2021-12-28 18:45:00|786.7|786.1|786.5|785.9|786.8|786.2|786.3|785.7|202
1640717400000|2021-12-28 18:50:00|786.8|786.2|787.3|786.7|787.3|786.7|786.3|785.7|223
1640717700000|2021-12-28 18:55:00|787|786.4|786.1|785.5|787|786.4|786|785.4|267
1640718000000|2021-12-28 19:00:00|786|785.4|785.1|784.5|786.1|785.5|784.1|783.5|365
1640718300000|2021-12-28 19:05:00|784.8|784.2|784.7|784.1|785|784.4|784.3|783.7|302
1640718600000|2021-12-28 19:10:00|784.8|784.2|785.5|784.9|786.5|785.9|784.5|783.9|1119
1640718900000|2021-12-28 19:15:00|785.6|785|786.4|785.8|787|786.4|785.2|784.6|367
1640739600000|2021-12-29 01:00:00|787.4|786.8|787.2|786.6|788.2|787.6|786.6|786|248
1640739900000|2021-12-29 01:05:00|787.3|786.7|786.3|785.7|787.3|786.7|785.9|785.3|67
1640740200000|2021-12-29 01:10:00|786.4|785.8|787.6|787|787.6|787|786.2|785.6|53
1640740500000|2021-12-29 01:15:00|787.8|787.2|787.2|786.6|788|787.4|786.8|786.2|37
1640740800000|2021-12-29 01:20:00|787|786.4|788|787.4|788.4|787.8|787|786.4|23
1640741100000|2021-12-29 01:25:00|788.3|787.7|788.5|787.9|788.5|787.9|788|787.4|21
1640741400000|2021-12-29 01:30:00|788.7|788.1|788.5|787.9|788.8|788.2|788.5|787.9|31
1640741700000|2021-12-29 01:35:00|788.6|788|788.6|788|788.8|788.2|788.5|787.9|13
1640742000000|2021-12-29 01:40:00|788.7|788.1|788.5|787.9|788.8|788.2|788.5|787.9|27
1640742300000|2021-12-29 01:45:00|788.6|788|788.6|788|788.8|788.2|788.5|787.9|9
1640742600000|2021-12-29 01:50:00|788.8|788.2|788.1|787.5|788.9|788.3|788.1|787.5|32
1640742900000|2021-12-29 01:55:00|788|787.4|788.3|787.7|788.4|787.8|787.8|787.2|20
1640743200000|2021-12-29 02:00:00|788.4|787.8|788.4|787.8|788.4|787.8|788.3|787.7|10
1640743500000|2021-12-29 02:05:00|788.5|787.9|788.6|788|788.8|788.2|788.1|787.5|34
1640743800000|2021-12-29 02:10:00|788.8|788.2|788.6|788|788.8|788.2|788.5|787.9|10
1640744100000|2021-12-29 02:15:00|788.5|787.9|788.5|787.9|789|788.4|788.5|787.9|38
1640744400000|2021-12-29 02:20:00|788.3|787.7|787.6|787|788.5|787.9|787.6|787|28
1640744700000|2021-12-29 02:25:00|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|14
1640745000000|2021-12-29 02:30:00|787.2|786.6|786.4|785.8|787.3|786.7|786.3|785.7|48
1640745300000|2021-12-29 02:35:00|786.5|785.9|785.8|785.2|786.5|785.9|785.8|785.2|27
1640745600000|2021-12-29 02:40:00|785.7|785.1|785.6|785|785.8|785.2|785.1|784.5|139
1640745900000|2021-12-29 02:45:00|785.5|784.9|784.6|784|785.6|785|784.6|784|65
1640746200000|2021-12-29 02:50:00|784.8|784.2|784.3|783.7|784.9|784.3|784.3|783.7|83
1640746500000|2021-12-29 02:55:00|784.5|783.9|785.3|784.7|785.3|784.7|784.1|783.5|65
1640746800000|2021-12-29 03:00:00|785.4|784.8|785.5|784.9|785.8|785.2|785.3|784.7|15
1640747100000|2021-12-29 03:05:00|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|5
1640747400000|2021-12-29 03:10:00|785.3|784.7|785.2|784.6|786|785.4|785|784.4|73
1640747700000|2021-12-29 03:15:00|785.1|784.5|785.7|785.1|785.8|785.2|784.8|784.2|21
1640748000000|2021-12-29 03:20:00|785.8|785.2|785.1|784.5|785.8|785.2|785.1|784.5|34
1640748300000|2021-12-29 03:25:00|785|784.4|785|784.4|785.1|784.5|784.6|784|26
1640748600000|2021-12-29 03:30:00|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|3
1640748900000|2021-12-29 03:35:00|785.4|784.8|785.6|785|785.6|785|785.4|784.8|5
1640749200000|2021-12-29 03:40:00|785.5|784.9|785.3|784.7|785.8|785.2|785.1|784.5|11
1640749500000|2021-12-29 03:45:00|785.1|784.5|784.8|784.2|785.1|784.5|784.5|783.9|34
1640749800000|2021-12-29 03:50:00|785|784.4|785|784.4|785|784.4|785|784.4|0
1640750100000|2021-12-29 03:55:00|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|6
1640750400000|2021-12-29 04:00:00|785.1|784.5|785|784.4|785.1|784.5|784.7|784.1|4
1640750700000|2021-12-29 04:05:00|784.9|784.3|784.6|784|784.9|784.3|784.6|784|10
1640751000000|2021-12-29 04:10:00|784.4|783.8|784.3|783.7|784.5|783.9|784.3|783.7|26
1640751300000|2021-12-29 04:15:00|783.6|783|783.5|782.9|783.9|783.3|783.4|782.8|71
1640751600000|2021-12-29 04:20:00|783.6|783|783.8|783.2|783.9|783.3|783.5|782.9|12
1640751900000|2021-12-29 04:25:00|783.7|783.1|783.9|783.3|783.9|783.3|783.7|783.1|2
1640752200000|2021-12-29 04:30:00|783.8|783.2|783.7|783.1|783.8|783.2|783.6|783|4
1640752500000|2021-12-29 04:35:00|783.6|783|783.9|783.3|784|783.4|783.6|783|6
1640752800000|2021-12-29 04:40:00|783.6|783|783.4|782.8|783.6|783|783.4|782.8|9
1640753100000|2021-12-29 04:45:00|783.3|782.7|783.3|782.7|783.4|782.8|783.1|782.5|15
1640753400000|2021-12-29 04:50:00|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|3
1640753700000|2021-12-29 04:55:00|783.2|782.6|781.8|781.2|783.2|782.6|781.8|781.2|64
1640754000000|2021-12-29 05:00:00|781.6|781|779.5|778.9|781.9|781.3|779.3|778.7|57
1640754300000|2021-12-29 05:05:00|779.4|778.8|780.4|779.8|780.8|780.2|779.4|778.8|65
1640754600000|2021-12-29 05:10:00|780.5|779.9|781.4|780.8|781.4|780.8|780.2|779.6|38
1640754900000|2021-12-29 05:15:00|781.1|780.5|780.6|780|781.1|780.5|780.4|779.8|15
1640755200000|2021-12-29 05:20:00|780.8|780.2|781.1|780.5|781.2|780.6|780.6|780|9
1640755500000|2021-12-29 05:25:00|780.9|780.3|781.2|780.6|781.2|780.6|780.9|780.3|10
1640755800000|2021-12-29 05:30:00|781.1|780.5|781.4|780.8|782.2|781.6|780.9|780.3|22
1640756100000|2021-12-29 05:35:00|781.3|780.7|781.2|780.6|781.3|780.7|780.4|779.8|37
1640756400000|2021-12-29 05:40:00|781.1|780.5|780.9|780.3|781.1|780.5|780.8|780.2|2
1640756700000|2021-12-29 05:45:00|781.2|780.6|781.5|780.9|781.9|781.3|781.2|780.6|17
1640757000000|2021-12-29 05:50:00|781.4|780.8|781.4|780.8|781.5|780.9|781.2|780.6|2
1640757300000|2021-12-29 05:55:00|781.3|780.7|781.3|780.7|781.4|780.8|781.2|780.6|4
1640757600000|2021-12-29 06:00:00|781.2|780.6|780.5|779.9|781.2|780.6|780.5|779.9|10
1640757900000|2021-12-29 06:05:00|780.8|780.2|781|780.4|781.2|780.6|780.8|780.2|10
1640758200000|2021-12-29 06:10:00|780.9|780.3|781|780.4|781.1|780.5|780.9|780.3|2
1640758500000|2021-12-29 06:15:00|780.9|780.3|781|780.4|781.1|780.5|780.5|779.9|14
1640758800000|2021-12-29 06:20:00|780.9|780.3|781.3|780.7|781.3|780.7|780.9|780.3|3
1640759100000|2021-12-29 06:25:00|781.2|780.6|781.3|780.7|781.4|780.8|781.1|780.5|1
1640759400000|2021-12-29 06:30:00|781.1|780.5|780.9|780.3|781.2|780.6|780.6|780|18
1640759700000|2021-12-29 06:35:00|780.6|780|780.3|779.7|780.7|780.1|780.3|779.7|11
1640760000000|2021-12-29 06:40:00|780.2|779.6|779.2|778.6|780.2|779.6|779.1|778.5|40
1640760300000|2021-12-29 06:45:00|779.9|779.3|780.2|779.6|780.3|779.7|779.9|779.3|51
1640760600000|2021-12-29 06:50:00|780.3|779.7|779.9|779.3|780.4|779.8|779.9|779.3|6
1640760900000|2021-12-29 06:55:00|780|779.4|780|779.4|780|779.4|780|779.4|9
1640761200000|2021-12-29 07:00:00|779.9|779.3|781|780.4|781.7|781.1|779.9|779.3|85
1640761500000|2021-12-29 07:05:00|781.1|780.5|781.2|780.6|781.2|780.6|780.6|780|16
1640761800000|2021-12-29 07:10:00|781.4|780.8|780.6|780|781.4|780.8|780.6|780|33
1640762100000|2021-12-29 07:15:00|780.5|779.9|781.2|780.6|781.3|780.7|780.2|779.6|42
1640762400000|2021-12-29 07:20:00|781.1|780.5|781.6|781|781.6|781|780.9|780.3|25
1640762700000|2021-12-29 07:25:00|782|781.4|781.9|781.3|782.1|781.5|781.7|781.1|29
1640763000000|2021-12-29 07:30:00|781.8|781.2|781.5|780.9|781.8|781.2|781.1|780.5|32
1640763300000|2021-12-29 07:35:00|781.6|781|781.1|780.5|781.6|781|781.1|780.5|25
1640763600000|2021-12-29 07:40:00|780.9|780.3|781.5|780.9|781.5|780.9|780.9|780.3|19
1640763900000|2021-12-29 07:45:00|781.4|780.8|781.6|781|781.7|781.1|781.4|780.8|15
1640764200000|2021-12-29 07:50:00|781.7|781.1|781.6|781|781.7|781.1|781.6|781|10
1640764500000|2021-12-29 07:55:00|781.5|780.9|781.5|780.9|781.7|781.1|781.4|780.8|16
1640764800000|2021-12-29 08:00:00|781.6|781|781.3|780.7|781.6|781|781|780.4|19
1640765100000|2021-12-29 08:05:00|781.4|780.8|781.6|781|781.6|781|781.3|780.7|29
1640765400000|2021-12-29 08:10:00|781.7|781.1|781.7|781.1|781.7|781.1|781.5|780.9|26
1640765700000|2021-12-29 08:15:00|781.6|781|781.3|780.7|781.7|781.1|781.3|780.7|18
1640766000000|2021-12-29 08:20:00|781.6|781|781.6|781|781.7|781.1|781.5|780.9|25
1640766300000|2021-12-29 08:25:00|781.3|780.7|781.4|780.8|781.6|781|781.3|780.7|23
1640766600000|2021-12-29 08:30:00|781.5|780.9|781.7|781.1|781.7|781.1|781.5|780.9|18
1640766900000|2021-12-29 08:35:00|781.6|781|781.5|780.9|781.7|781.1|781.1|780.5|14
1640767200000|2021-12-29 08:40:00|781.6|781|781.7|781.1|781.7|781.1|781.6|781|4
1640767500000|2021-12-29 08:45:00|781.6|781|781.5|780.9|781.6|781|781.5|780.9|5
1640767800000|2021-12-29 08:50:00|781.4|780.8|780.6|780|781.4|780.8|779.9|779.3|47
1640768100000|2021-12-29 08:55:00|780.8|780.2|781.4|780.8|781.6|781|780.8|780.2|42
1640768400000|2021-12-29 09:00:00|781.2|780.6|780.9|780.3|781.2|780.6|780.4|779.8|14
1640768700000|2021-12-29 09:05:00|781|780.4|783.1|782.5|783.1|782.5|780.4|779.8|38
1640769000000|2021-12-29 09:10:00|783|782.4|783.8|783.2|783.8|783.2|783|782.4|29
1640769300000|2021-12-29 09:15:00|783.7|783.1|783.1|782.5|783.8|783.2|782.6|782|51
1640769600000|2021-12-29 09:20:00|783.2|782.6|784.1|783.5|784.4|783.8|783.1|782.5|14
1640769900000|2021-12-29 09:25:00|784|783.4|786.2|785.6|786.7|786.1|783.9|783.3|110
1640770200000|2021-12-29 09:30:00|786.3|785.7|785|784.4|786.8|786.2|784.8|784.2|58
1640770500000|2021-12-29 09:35:00|784.9|784.3|785.4|784.8|785.5|784.9|784.8|784.2|17
1640770800000|2021-12-29 09:40:00|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|0
1640771100000|2021-12-29 09:45:00|785.4|784.8|784.8|784.2|786.4|785.8|784.8|784.2|64
1640771400000|2021-12-29 09:50:00|784.9|784.3|785.3|784.7|785.5|784.9|784.9|784.3|40
1640771700000|2021-12-29 09:55:00|785.4|784.8|785.1|784.5|785.5|784.9|785.1|784.5|23
1640772000000|2021-12-29 10:00:00|785.2|784.6|785.9|785.3|786.4|785.8|785.2|784.6|47
1640772300000|2021-12-29 10:05:00|786|785.4|785.8|785.2|786.1|785.5|785.8|785.2|13
1640772600000|2021-12-29 10:10:00|785.9|785.3|785.4|784.8|785.9|785.3|785.3|784.7|30
1640772900000|2021-12-29 10:15:00|785.2|784.6|784.7|784.1|785.4|784.8|784.1|783.5|34
1640773200000|2021-12-29 10:20:00|784.9|784.3|785|784.4|785.3|784.7|784.9|784.3|10
1640773500000|2021-12-29 10:25:00|785.2|784.6|784.2|783.6|785.2|784.6|784.2|783.6|35
1640773800000|2021-12-29 10:30:00|784.1|783.5|785|784.4|785.2|784.6|784.1|783.5|13
1640774100000|2021-12-29 10:35:00|785.1|784.5|785.8|785.2|785.8|785.2|785|784.4|19
1640774400000|2021-12-29 10:40:00|785.9|785.3|785|784.4|786.2|785.6|785|784.4|15
1640774700000|2021-12-29 10:45:00|785.2|784.6|785.3|784.7|785.3|784.7|785|784.4|5
1640775000000|2021-12-29 10:50:00|785.2|784.6|785.2|784.6|785.3|784.7|785|784.4|17
1640775300000|2021-12-29 10:55:00|785|784.4|784.3|783.7|785|784.4|784.3|783.7|19
1640775600000|2021-12-29 11:00:00|784.4|783.8|783.8|783.2|784.4|783.8|783.7|783.1|22
1640775900000|2021-12-29 11:05:00|783.9|783.3|782.4|781.8|783.9|783.3|782.3|781.7|58
1640776200000|2021-12-29 11:10:00|782.5|781.9|782.3|781.7|782.5|781.9|781.4|780.8|65
1640776500000|2021-12-29 11:15:00|782.4|781.8|783.4|782.8|783.9|783.3|782.4|781.8|30
1640776800000|2021-12-29 11:20:00|783.3|782.7|783.7|783.1|784.3|783.7|782.8|782.2|67
1640777100000|2021-12-29 11:25:00|783.9|783.3|783.6|783|783.9|783.3|783.3|782.7|14
1640777400000|2021-12-29 11:30:00|783.5|782.9|783.5|782.9|784.3|783.7|783.3|782.7|37
1640777700000|2021-12-29 11:35:00|783.7|783.1|784|783.4|784.1|783.5|783.5|782.9|10
1640778000000|2021-12-29 11:40:00|783.8|783.2|783.9|783.3|784.1|783.5|783.8|783.2|6
1640778300000|2021-12-29 11:45:00|784|783.4|784.5|783.9|784.8|784.2|783.7|783.1|22
1640778600000|2021-12-29 11:50:00|784.7|784.1|783.7|783.1|784.9|784.3|783.3|782.7|71
1640778900000|2021-12-29 11:55:00|783.5|782.9|784.4|783.8|784.5|783.9|783.5|782.9|29
1640779200000|2021-12-29 12:00:00|784.5|783.9|784.4|783.8|784.8|784.2|784.3|783.7|41
1640779500000|2021-12-29 12:05:00|783.5|782.9|782.5|781.9|783.8|783.2|782.5|781.9|86
1640779800000|2021-12-29 12:10:00|782.7|782.1|782.5|781.9|783|782.4|782.3|781.7|43
1640780100000|2021-12-29 12:15:00|782.4|781.8|780.8|780.2|783|782.4|780.8|780.2|127
1640780400000|2021-12-29 12:20:00|780.7|780.1|780.4|779.8|781.3|780.7|779.5|778.9|130
1640780700000|2021-12-29 12:25:00|780.5|779.9|780.9|780.3|780.9|780.3|780.4|779.8|16
1640781000000|2021-12-29 12:30:00|780.8|780.2|779.8|779.2|781.5|780.9|779.8|779.2|98
1640781300000|2021-12-29 12:35:00|779.9|779.3|779.8|779.2|780.2|779.6|779.5|778.9|25
1640781600000|2021-12-29 12:40:00|779.9|779.3|779.9|779.3|780.5|779.9|779.6|779|54
1640781900000|2021-12-29 12:45:00|779.8|779.2|779.5|778.9|779.8|779.2|779.2|778.6|74
1640782200000|2021-12-29 12:50:00|779.6|779|777.7|777.1|780|779.4|777.5|776.9|136
1640782500000|2021-12-29 12:55:00|777.5|776.9|777.5|776.9|778.9|778.3|777.5|776.9|220
1640782800000|2021-12-29 13:00:00|777.8|777.2|779.5|778.9|779.5|778.9|777.8|777.2|91
1640783100000|2021-12-29 13:05:00|779.6|779|780.1|779.5|780.2|779.6|779.6|779|29
1640783400000|2021-12-29 13:10:00|780|779.4|780|779.4|780.3|779.7|779.7|779.1|43
1640783700000|2021-12-29 13:15:00|779.9|779.3|780.3|779.7|780.5|779.9|779.5|778.9|54
1640784000000|2021-12-29 13:20:00|780.4|779.8|780.3|779.7|780.4|779.8|780.1|779.5|14
1640784300000|2021-12-29 13:25:00|780.4|779.8|780.7|780.1|782|781.4|780.4|779.8|106
1640784600000|2021-12-29 13:30:00|780.8|780.2|780.5|779.9|780.8|780.2|779|778.4|97
1640784900000|2021-12-29 13:35:00|780.6|780|782|781.4|782|781.4|780.6|780|141
1640785200000|2021-12-29 13:40:00|782.1|781.5|781.6|781|782.2|781.6|781.3|780.7|67
1640788200000|2021-12-29 14:30:00|780.6|780|779.7|779.1|781.2|780.6|776.4|775.8|1022
1640788500000|2021-12-29 14:35:00|779.8|779.2|782.4|781.8|782.4|781.8|779.8|779.2|529
1640788800000|2021-12-29 14:40:00|782.3|781.7|782.4|781.8|782.9|782.3|781.2|780.6|338
1640789100000|2021-12-29 14:45:00|782.6|782|785.6|785|786.9|786.3|782.6|782|616
1640789400000|2021-12-29 14:50:00|785.7|785.1|790.6|790|791.8|791.2|785.7|785.1|712
1640789700000|2021-12-29 14:55:00|790.8|790.2|787.7|787.1|791.4|790.8|787.7|787.1|554
1640790000000|2021-12-29 15:00:00|787.8|787.2|787.7|787.1|789.4|788.8|787.4|786.8|349
1640790300000|2021-12-29 15:05:00|787.6|787|788.1|787.5|788.7|788.1|787.2|786.6|303
1640790600000|2021-12-29 15:10:00|788.3|787.7|790.3|789.7|790.5|789.9|788.1|787.5|245
1640790900000|2021-12-29 15:15:00|790.4|789.8|789.7|789.1|791.2|790.6|789.1|788.5|316
1640791200000|2021-12-29 15:20:00|789.8|789.2|791.1|790.5|792.1|791.5|789.6|789|351
1640791500000|2021-12-29 15:25:00|791.4|790.8|791.6|791|791.9|791.3|790.1|789.5|336
1640791800000|2021-12-29 15:30:00|791.4|790.8|793.1|792.5|793.3|792.7|791.3|790.7|400
1640792100000|2021-12-29 15:35:00|792.9|792.3|791.6|791|793.1|792.5|791.4|790.8|235
1640792400000|2021-12-29 15:40:00|791.8|791.2|791.6|791|792.3|791.7|790.4|789.8|302
1640792700000|2021-12-29 15:45:00|791.7|791.1|790.6|790|792.2|791.6|790.4|789.8|215
1640793000000|2021-12-29 15:50:00|790.4|789.8|790.2|789.6|790.9|790.3|790.1|789.5|140
1640793300000|2021-12-29 15:55:00|790.4|789.8|790.2|789.6|790.7|790.1|789.9|789.3|162
1640793600000|2021-12-29 16:00:00|790.1|789.5|788.3|787.7|790.6|790|788.2|787.6|279
1640793900000|2021-12-29 16:05:00|788.2|787.6|788.2|787.6|789|788.4|787.9|787.3|124
1640794200000|2021-12-29 16:10:00|788.4|787.8|790.9|790.3|791|790.4|788.4|787.8|303
1640794500000|2021-12-29 16:15:00|790.8|790.2|792.3|791.7|792.9|792.3|790.7|790.1|190
1640794800000|2021-12-29 16:20:00|792.4|791.8|793.9|793.3|794|793.4|792|791.4|271
1640795100000|2021-12-29 16:25:00|793.7|793.1|794.5|793.9|795.2|794.6|793.7|793.1|303
1640795400000|2021-12-29 16:30:00|794.4|793.8|791.7|791.1|794.9|794.3|790.7|790.1|296
1640795700000|2021-12-29 16:35:00|791.9|791.3|791.8|791.2|792.2|791.6|791.4|790.8|115
1640796000000|2021-12-29 16:40:00|791.7|791.1|792|791.4|792.6|792|791.7|791.1|87
1640796300000|2021-12-29 16:45:00|792.2|791.6|792.2|791.6|792.5|791.9|791.5|790.9|97
1640796600000|2021-12-29 16:50:00|792.3|791.7|793.2|792.6|793.7|793.1|792.3|791.7|131
1640796900000|2021-12-29 16:55:00|793.5|792.9|793.9|793.3|794.3|793.7|793.5|792.9|124
1640797200000|2021-12-29 17:00:00|794.2|793.6|793.7|793.1|794.5|793.9|792.7|792.1|195
1640797500000|2021-12-29 17:05:00|793.5|792.9|790|789.4|793.7|793.1|789.7|789.1|220
1640797800000|2021-12-29 17:10:00|790.1|789.5|789.3|788.7|790.8|790.2|789.2|788.6|177
1640798100000|2021-12-29 17:15:00|789.5|788.9|789|788.4|790|789.4|788.7|788.1|151
1640798400000|2021-12-29 17:20:00|789.2|788.6|790|789.4|790.2|789.6|788.5|787.9|114
1640798700000|2021-12-29 17:25:00|790.2|789.6|790.2|789.6|790.3|789.7|789.4|788.8|74
1640799000000|2021-12-29 17:30:00|790.1|789.5|790|789.4|790.5|789.9|789.7|789.1|97
1640799300000|2021-12-29 17:35:00|789.7|789.1|789.7|789.1|790.2|789.6|789.7|789.1|86
1640799600000|2021-12-29 17:40:00|789.9|789.3|789.9|789.3|790.9|790.3|789.9|789.3|74
1640799900000|2021-12-29 17:45:00|790|789.4|790.5|789.9|791|790.4|789.9|789.3|82
1640800200000|2021-12-29 17:50:00|790.4|789.8|789.9|789.3|790.8|790.2|789.7|789.1|122
1640800500000|2021-12-29 17:55:00|790.2|789.6|788.7|788.1|790.5|789.9|788.7|788.1|142
1640800800000|2021-12-29 18:00:00|788.9|788.3|789|788.4|789|788.4|788.7|788.1|103
1640801100000|2021-12-29 18:05:00|789.5|788.9|789.7|789.1|790.4|789.8|789.5|788.9|98
1640801400000|2021-12-29 18:10:00|789.4|788.8|790.7|790.1|790.8|790.2|789.4|788.8|67
1640801700000|2021-12-29 18:15:00|790.5|789.9|791|790.4|791.4|790.8|790.4|789.8|227
1640802000000|2021-12-29 18:20:00|790.8|790.2|792|791.4|792.5|791.9|790.8|790.2|108
1640802300000|2021-12-29 18:25:00|791.9|791.3|791.5|790.9|792|791.4|791.5|790.9|71
1640802600000|2021-12-29 18:30:00|791.4|790.8|791.7|791.1|791.9|791.3|791.4|790.8|52
1640802900000|2021-12-29 18:35:00|791.9|791.3|790.4|789.8|791.9|791.3|790.2|789.6|150
1640803200000|2021-12-29 18:40:00|790.5|789.9|790.3|789.7|790.9|790.3|790.2|789.6|108
1640803500000|2021-12-29 18:45:00|790.4|789.8|791|790.4|791|790.4|790.4|789.8|182
1640803800000|2021-12-29 18:50:00|790.9|790.3|791.8|791.2|792|791.4|790.2|789.6|264
1640804100000|2021-12-29 18:55:00|792.1|791.5|792|791.4|792.6|792|791.8|791.2|392
1640804400000|2021-12-29 19:00:00|792.1|791.5|793.1|792.5|793.3|792.7|791.1|790.5|652
1640804700000|2021-12-29 19:05:00|792.8|792.2|792.6|792|793.3|792.7|792|791.4|378
1640805000000|2021-12-29 19:10:00|792.5|791.9|789.1|788.5|792.6|792|788.5|787.9|1274
1640805300000|2021-12-29 19:15:00|789.2|788.6|791|790.4|791.3|790.7|789.2|788.6|403
1640826000000|2021-12-30 01:00:00|790.8|790.2|790|789.4|790.9|790.3|788.9|788.3|112
1640826300000|2021-12-30 01:05:00|790.2|789.6|791.4|790.8|791.4|790.8|790.2|789.6|41
1640826600000|2021-12-30 01:10:00|792|791.4|792.6|792|793|792.4|791.5|790.9|131
1640826900000|2021-12-30 01:15:00|792.5|791.9|793.4|792.8|793.4|792.8|792.5|791.9|67
1640827200000|2021-12-30 01:20:00|793.2|792.6|792.6|792|793.6|793|792.6|792|36
1640827500000|2021-12-30 01:25:00|792.5|791.9|791.9|791.3|792.6|792|791.4|790.8|35
1640827800000|2021-12-30 01:30:00|792|791.4|791.7|791.1|792.4|791.8|791.7|791.1|18
1640828100000|2021-12-30 01:35:00|791.6|791|792.6|792|792.6|792|791.6|791|20
1640828400000|2021-12-30 01:40:00|792.7|792.1|792.6|792|792.9|792.3|792.5|791.9|5
1640828700000|2021-12-30 01:45:00|792.7|792.1|792.7|792.1|792.9|792.3|792.6|792|3
1640829000000|2021-12-30 01:50:00|792.9|792.3|792.9|792.3|792.9|792.3|792.6|792|6
1640829300000|2021-12-30 01:55:00|792.8|792.2|792.5|791.9|792.8|792.2|792.2|791.6|22
1640829600000|2021-12-30 02:00:00|792.6|792|792.9|792.3|792.9|792.3|792.6|792|5
1640829900000|2021-12-30 02:05:00|793.1|792.5|793|792.4|793.2|792.6|792.9|792.3|10
1640830200000|2021-12-30 02:10:00|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|3
1640830500000|2021-12-30 02:15:00|793|792.4|792.9|792.3|793|792.4|792.9|792.3|4
1640830800000|2021-12-30 02:20:00|792.7|792.1|792.9|792.3|793|792.4|792.7|792.1|7
1640831100000|2021-12-30 02:25:00|792.6|792|792.9|792.3|792.9|792.3|792.6|792|6
1640831400000|2021-12-30 02:30:00|792.6|792|792.2|791.6|792.6|792|792.2|791.6|6
1640831700000|2021-12-30 02:35:00|792.4|791.8|791.7|791.1|792.4|791.8|791.7|791.1|20
1640832000000|2021-12-30 02:40:00|791.8|791.2|791.9|791.3|792.1|791.5|791.7|791.1|5
1640832300000|2021-12-30 02:45:00|792|791.4|792.2|791.6|792.2|791.6|791.8|791.2|5
1640832600000|2021-12-30 02:50:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640832900000|2021-12-30 02:55:00|792|791.4|792|791.4|792.1|791.5|792|791.4|1
1640833200000|2021-12-30 03:00:00|792.1|791.5|791.6|791|792.1|791.5|791.4|790.8|17
1640833500000|2021-12-30 03:05:00|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|0
1640833800000|2021-12-30 03:10:00|791.3|790.7|791.5|790.9|791.5|790.9|791.2|790.6|6
1640834100000|2021-12-30 03:15:00|791.4|790.8|792.1|791.5|792.1|791.5|791.4|790.8|10
1640834700000|2021-12-30 03:25:00|791.9|791.3|792.4|791.8|792.5|791.9|791.9|791.3|9
1640835000000|2021-12-30 03:30:00|792.3|791.7|792.2|791.6|792.4|791.8|792.1|791.5|2
1640835300000|2021-12-30 03:35:00|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|2
1640835600000|2021-12-30 03:40:00|792|791.4|792|791.4|792|791.4|791.9|791.3|3
1640835900000|2021-12-30 03:45:00|792.1|791.5|792.2|791.6|792.3|791.7|792.1|791.5|6
1640836200000|2021-12-30 03:50:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640837100000|2021-12-30 04:05:00|791.9|791.3|791.6|791|792|791.4|791.6|791|4
1640837400000|2021-12-30 04:10:00|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|3
1640837700000|2021-12-30 04:15:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1640838000000|2021-12-30 04:20:00|791.2|790.6|791.5|790.9|791.5|790.9|791.2|790.6|11
1640838300000|2021-12-30 04:25:00|791.6|791|791.9|791.3|791.9|791.3|791.6|791|2
1640838600000|2021-12-30 04:30:00|792|791.4|791.9|791.3|792|791.4|791.9|791.3|1
1640838900000|2021-12-30 04:35:00|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|1
1640839200000|2021-12-30 04:40:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|2
1640839500000|2021-12-30 04:45:00|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|1
1640839800000|2021-12-30 04:50:00|791.8|791.2|791.5|790.9|792|791.4|791.5|790.9|5
1640840100000|2021-12-30 04:55:00|791.4|790.8|791.1|790.5|791.4|790.8|791.1|790.5|4
1640840400000|2021-12-30 05:00:00|791|790.4|791.1|790.5|791.1|790.5|790.7|790.1|8
1640840700000|2021-12-30 05:05:00|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|2
1640841000000|2021-12-30 05:10:00|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|3
1640841300000|2021-12-30 05:15:00|791.3|790.7|791.4|790.8|791.6|791|791.3|790.7|10
1640841600000|2021-12-30 05:20:00|791.3|790.7|791|790.4|791.3|790.7|791|790.4|5
1640841900000|2021-12-30 05:25:00|790.9|790.3|791|790.4|791|790.4|790.7|790.1|4
1640842200000|2021-12-30 05:30:00|791.1|790.5|791.2|790.6|791.3|790.7|791.1|790.5|3
1640842500000|2021-12-30 05:35:00|791.1|790.5|788.3|787.7|791.2|790.6|788.2|787.6|93
1640842800000|2021-12-30 05:40:00|788.2|787.6|787.8|787.2|788.2|787.6|787.2|786.6|53
1640843100000|2021-12-30 05:45:00|787.7|787.1|788.6|788|788.6|788|787.7|787.1|14
1640843400000|2021-12-30 05:50:00|788.5|787.9|788.6|788|788.8|788.2|788.5|787.9|14
1640843700000|2021-12-30 05:55:00|788.7|788.1|788.5|787.9|789.1|788.5|788.5|787.9|7
1640844000000|2021-12-30 06:00:00|788.4|787.8|788.9|788.3|788.9|788.3|788.4|787.8|13
1640844300000|2021-12-30 06:05:00|789|788.4|789.1|788.5|789.1|788.5|788.9|788.3|10
1640844600000|2021-12-30 06:10:00|789.9|789.3|789.6|789|789.9|789.3|789.6|789|9
1640844900000|2021-12-30 06:15:00|789.7|789.1|789.1|788.5|789.7|789.1|788.9|788.3|12
1640845200000|2021-12-30 06:20:00|789.4|788.8|789.4|788.8|789.6|789|789.4|788.8|8
1640845500000|2021-12-30 06:25:00|789.2|788.6|789.6|789|789.9|789.3|789.2|788.6|10
1640845800000|2021-12-30 06:30:00|789.4|788.8|789.5|788.9|789.6|789|789.4|788.8|9
1640846100000|2021-12-30 06:35:00|789.6|789|789.6|789|789.7|789.1|789.6|789|4
1640846400000|2021-12-30 06:40:00|789.4|788.8|789.6|789|789.6|789|789.4|788.8|6
1640846700000|2021-12-30 06:45:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1640847000000|2021-12-30 06:50:00|789.5|788.9|789.6|789|789.6|789|789.4|788.8|4
1640847300000|2021-12-30 06:55:00|789.5|788.9|789.9|789.3|789.9|789.3|789.4|788.8|2
1640847600000|2021-12-30 07:00:00|790|789.4|790.1|789.5|790.4|789.8|789.9|789.3|17
1640847900000|2021-12-30 07:05:00|790|789.4|789.5|788.9|790.1|789.5|789.4|788.8|11
1640848200000|2021-12-30 07:10:00|789.4|788.8|789.6|789|789.9|789.3|789.4|788.8|9
1640848500000|2021-12-30 07:15:00|789.7|789.1|789.6|789|789.9|789.3|789.6|789|13
1640848800000|2021-12-30 07:20:00|789.5|788.9|789.4|788.8|789.7|789.1|789.4|788.8|12
1640849100000|2021-12-30 07:25:00|789.6|789|789.9|789.3|790|789.4|789.5|788.9|13
1640849400000|2021-12-30 07:30:00|790|789.4|789.7|789.1|790|789.4|789.6|789|10
1640849700000|2021-12-30 07:35:00|789.8|789.2|789.7|789.1|790|789.4|789.5|788.9|24
1640850000000|2021-12-30 07:40:00|789.8|789.2|789.6|789|790.1|789.5|789.6|789|11
1640850300000|2021-12-30 07:45:00|789.7|789.1|788.7|788.1|789.9|789.3|788.7|788.1|37
1640850600000|2021-12-30 07:50:00|788.8|788.2|788.1|787.5|788.9|788.3|787.9|787.3|68
1640850900000|2021-12-30 07:55:00|788.4|787.8|788.9|788.3|789.4|788.8|788.4|787.8|37
1640851200000|2021-12-30 08:00:00|789|788.4|789.6|789|789.9|789.3|789|788.4|35
1640851500000|2021-12-30 08:05:00|789.4|788.8|789|788.4|789.5|788.9|788.6|788|43
1640851800000|2021-12-30 08:10:00|789.2|788.6|789|788.4|789.6|789|788.8|788.2|22
1640852100000|2021-12-30 08:15:00|789.2|788.6|789.5|788.9|789.5|788.9|789|788.4|17
1640852400000|2021-12-30 08:20:00|789.4|788.8|789|788.4|789.9|789.3|789|788.4|31
1640852700000|2021-12-30 08:25:00|789.1|788.5|789|788.4|789.3|788.7|789|788.4|8
1640853000000|2021-12-30 08:30:00|789.1|788.5|790.3|789.7|790.4|789.8|789|788.4|47
1640853300000|2021-12-30 08:35:00|790.8|790.2|791.9|791.3|791.9|791.3|790.8|790.2|31
1640853600000|2021-12-30 08:40:00|791.8|791.2|791.8|791.2|791.8|791.2|791.1|790.5|14
1640853900000|2021-12-30 08:45:00|791.5|790.9|791.5|790.9|791.9|791.3|791.5|790.9|33
1640854200000|2021-12-30 08:50:00|791.4|790.8|792|791.4|792|791.4|790.6|790|22
1640854500000|2021-12-30 08:55:00|791.9|791.3|791.1|790.5|791.9|791.3|791.1|790.5|23
1640854800000|2021-12-30 09:00:00|790.9|790.3|788.9|788.3|790.9|790.3|788.9|788.3|94
1640855100000|2021-12-30 09:05:00|789.5|788.9|789.4|788.8|789.6|789|789.4|788.8|20
1640855400000|2021-12-30 09:10:00|789.5|788.9|790.2|789.6|790.5|789.9|789.4|788.8|32
1640855700000|2021-12-30 09:15:00|790|789.4|789.9|789.3|790.2|789.6|789.9|789.3|31
1640856000000|2021-12-30 09:20:00|790|789.4|790.7|790.1|790.8|790.2|789.9|789.3|18
1640856300000|2021-12-30 09:25:00|790.8|790.2|790.7|790.1|790.8|790.2|790.4|789.8|6
1640856600000|2021-12-30 09:30:00|790.8|790.2|790.8|790.2|790.8|790.2|790.6|790|11
1640856900000|2021-12-30 09:35:00|791.3|790.7|791.8|791.2|791.9|791.3|791.3|790.7|23
1640857200000|2021-12-30 09:40:00|791.9|791.3|791.9|791.3|792.1|791.5|791.6|791|25
1640857500000|2021-12-30 09:45:00|791.8|791.2|790.9|790.3|791.9|791.3|790.6|790|59
1640857800000|2021-12-30 09:50:00|791|790.4|792|791.4|792|791.4|791|790.4|18
1640858100000|2021-12-30 09:55:00|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|30
1640858400000|2021-12-30 10:00:00|792.4|791.8|792.4|791.8|793.6|793|792.4|791.8|86
1640858700000|2021-12-30 10:05:00|792.6|792|792.2|791.6|792.6|792|792|791.4|7
1640859000000|2021-12-30 10:10:00|792.1|791.5|791.7|791.1|792.1|791.5|791.4|790.8|17
1640859300000|2021-12-30 10:15:00|791.9|791.3|792.4|791.8|792.4|791.8|791.6|791|19
1640859600000|2021-12-30 10:20:00|792.1|791.5|792.5|791.9|792.5|791.9|792.1|791.5|12
1640859900000|2021-12-30 10:25:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|16
1640860200000|2021-12-30 10:30:00|792.5|791.9|793.2|792.6|793.2|792.6|792.4|791.8|18
1640860500000|2021-12-30 10:35:00|793|792.4|793.2|792.6|793.2|792.6|793|792.4|36
1640860800000|2021-12-30 10:40:00|793|792.4|792.3|791.7|793|792.4|792.3|791.7|50
1640861100000|2021-12-30 10:45:00|792.5|791.9|791.8|791.2|792.5|791.9|791.8|791.2|16
1640861400000|2021-12-30 10:50:00|791.9|791.3|791.6|791|791.9|791.3|791.4|790.8|17
1640861700000|2021-12-30 10:55:00|791.7|791.1|792.6|792|792.8|792.2|791.7|791.1|36
1640862000000|2021-12-30 11:00:00|792.5|791.9|792.6|792|792.6|792|792.3|791.7|35
1640862300000|2021-12-30 11:05:00|792.8|792.2|792|791.4|792.8|792.2|792|791.4|44
1640862600000|2021-12-30 11:10:00|792.2|791.6|791.8|791.2|792.4|791.8|791.8|791.2|12
1640862900000|2021-12-30 11:15:00|791.9|791.3|791.5|790.9|791.9|791.3|791.4|790.8|22
1640863200000|2021-12-30 11:20:00|791.4|790.8|791.4|790.8|791.7|791.1|791.3|790.7|19
1640863500000|2021-12-30 11:25:00|791.5|790.9|791.3|790.7|791.8|791.2|791.3|790.7|12
1640863800000|2021-12-30 11:30:00|791.4|790.8|791.7|791.1|791.8|791.2|791.4|790.8|12
1640864100000|2021-12-30 11:35:00|791.8|791.2|791|790.4|791.8|791.2|791|790.4|17
1640864400000|2021-12-30 11:40:00|791.4|790.8|790.8|790.2|791.5|790.9|790.8|790.2|24
1640864700000|2021-12-30 11:45:00|790.9|790.3|790.5|789.9|791|790.4|790.2|789.6|21
1640865000000|2021-12-30 11:50:00|790.4|789.8|790.6|790|790.7|790.1|790.4|789.8|16
1640865300000|2021-12-30 11:55:00|790.5|789.9|791.7|791.1|791.9|791.3|790.5|789.9|35
1640865600000|2021-12-30 12:00:00|791.8|791.2|791.4|790.8|791.9|791.3|791.2|790.6|5
1640865900000|2021-12-30 12:05:00|791.8|791.2|791.4|790.8|791.9|791.3|791.4|790.8|22
1640866200000|2021-12-30 12:10:00|791.5|790.9|791.4|790.8|791.5|790.9|791.2|790.6|14
1640866500000|2021-12-30 12:15:00|791.3|790.7|791.4|790.8|791.5|790.9|790.7|790.1|17
1640866800000|2021-12-30 12:20:00|791.3|790.7|789.9|789.3|791.4|790.8|789.7|789.1|48
1640867100000|2021-12-30 12:25:00|790.2|789.6|789.3|788.7|790.2|789.6|788.2|787.6|75
1640867400000|2021-12-30 12:30:00|789.4|788.8|789.8|789.2|789.8|789.2|788.9|788.3|25
1640867700000|2021-12-30 12:35:00|789.9|789.3|789.4|788.8|790.1|789.5|789.4|788.8|27
1640868000000|2021-12-30 12:40:00|789.5|788.9|790|789.4|790.3|789.7|789.5|788.9|57
1640868300000|2021-12-30 12:45:00|790.1|789.5|790.8|790.2|790.8|790.2|789.9|789.3|17
1640868600000|2021-12-30 12:50:00|790.9|790.3|791.6|791|791.7|791.1|790.8|790.2|42
1640868900000|2021-12-30 12:55:00|791.7|791.1|790.8|790.2|791.7|791.1|790.7|790.1|59
1640869200000|2021-12-30 13:00:00|790.6|790|790.3|789.7|791|790.4|789.8|789.2|59
1640869500000|2021-12-30 13:05:00|790.2|789.6|790.5|789.9|790.8|790.2|790.1|789.5|26
1640869800000|2021-12-30 13:10:00|790.4|789.8|789.7|789.1|790.6|790|789.4|788.8|17
1640870100000|2021-12-30 13:15:00|789.8|789.2|789.6|789|790.1|789.5|789.4|788.8|59
1640870400000|2021-12-30 13:20:00|789.7|789.1|789.7|789.1|789.9|789.3|789.4|788.8|20
1640870700000|2021-12-30 13:25:00|789.6|789|789.4|788.8|789.9|789.3|789.2|788.6|40
1640871000000|2021-12-30 13:30:00|789.6|789|788.5|787.9|790.2|789.6|788.1|787.5|105
1640871300000|2021-12-30 13:35:00|788.4|787.8|788.6|788|789.1|788.5|788.3|787.7|43
1640871600000|2021-12-30 13:40:00|788.7|788.1|788.2|787.6|788.9|788.3|787.8|787.2|37
1640874600000|2021-12-30 14:30:00|784.7|784.1|784.5|783.9|786.3|785.7|782.3|781.7|884
1640874900000|2021-12-30 14:35:00|784.4|783.8|784.7|784.1|786.5|785.9|784.4|783.8|303
1640875200000|2021-12-30 14:40:00|784.6|784|786.5|785.9|787.3|786.7|784.6|784|247
1640875500000|2021-12-30 14:45:00|786.6|786|785|784.4|787.3|786.7|783.1|782.5|593
1640875800000|2021-12-30 14:50:00|784.9|784.3|784.3|783.7|785.6|785|783.9|783.3|163
1640876100000|2021-12-30 14:55:00|784.6|784|784.7|784.1|785.1|784.5|783.9|783.3|152
1640876400000|2021-12-30 15:00:00|784.8|784.2|782.3|781.7|785.3|784.7|781.9|781.3|338
1640876700000|2021-12-30 15:05:00|782.4|781.8|783|782.4|783.5|782.9|780.6|780|411
1640877000000|2021-12-30 15:10:00|783.4|782.8|788.3|787.7|788.7|788.1|783.4|782.8|453
1640877300000|2021-12-30 15:15:00|788.2|787.6|788.5|787.9|789.1|788.5|787.8|787.2|398
1640877600000|2021-12-30 15:20:00|788.3|787.7|788.6|788|788.6|788|787.3|786.7|353
1640877900000|2021-12-30 15:25:00|788.4|787.8|790.1|789.5|790.6|790|788.2|787.6|270
1640878200000|2021-12-30 15:30:00|790.4|789.8|790.1|789.5|791.1|790.5|789.1|788.5|235
1640878500000|2021-12-30 15:35:00|789.9|789.3|788.1|787.5|789.9|789.3|788.1|787.5|143
1640878800000|2021-12-30 15:40:00|788.2|787.6|786.9|786.3|789.1|788.5|786.9|786.3|155
1640879100000|2021-12-30 15:45:00|787.1|786.5|787.6|787|787.9|787.3|786.9|786.3|195
1640879400000|2021-12-30 15:50:00|787.5|786.9|786.9|786.3|787.6|787|786.7|786.1|157
1640879700000|2021-12-30 15:55:00|786.8|786.2|786.9|786.3|786.9|786.3|785.9|785.3|186
1640880000000|2021-12-30 16:00:00|787.1|786.5|785.3|784.7|787.1|786.5|785.1|784.5|154
1640880300000|2021-12-30 16:05:00|785.2|784.6|784.9|784.3|785.6|785|784.9|784.3|133
1640880600000|2021-12-30 16:10:00|785|784.4|784.9|784.3|785.1|784.5|784.1|783.5|253
1640880900000|2021-12-30 16:15:00|784.6|784|784.9|784.3|785.1|784.5|784.6|784|89
1640881200000|2021-12-30 16:20:00|784.8|784.2|782.4|781.8|785.4|784.8|782.4|781.8|165
1640881500000|2021-12-30 16:25:00|782.6|782|784.6|784|784.6|784|782.4|781.8|241
1640881800000|2021-12-30 16:30:00|784.8|784.2|783.8|783.2|785.1|784.5|783.8|783.2|149
1640882100000|2021-12-30 16:35:00|784|783.4|786.2|785.6|786.3|785.7|784|783.4|112
1640882400000|2021-12-30 16:40:00|786.3|785.7|786.9|786.3|787.1|786.5|786.1|785.5|88
1640882700000|2021-12-30 16:45:00|787.1|786.5|787.9|787.3|788|787.4|786.4|785.8|92
1640883000000|2021-12-30 16:50:00|788|787.4|786.9|786.3|788|787.4|786.3|785.7|150
1640883300000|2021-12-30 16:55:00|786.7|786.1|785.9|785.3|787.1|786.5|785.8|785.2|100
1640883600000|2021-12-30 17:00:00|786|785.4|786.3|785.7|786.6|786|785.8|785.2|93
1640883900000|2021-12-30 17:05:00|786.2|785.6|785.6|785|786.6|786|785.1|784.5|109
1640884200000|2021-12-30 17:10:00|785.4|784.8|784|783.4|785.4|784.8|783.8|783.2|141
1640884500000|2021-12-30 17:15:00|783.9|783.3|781.9|781.3|783.9|783.3|781.4|780.8|367
1640884800000|2021-12-30 17:20:00|781.6|781|781.2|780.6|781.6|781|780.6|780|186
1640885100000|2021-12-30 17:25:00|781.4|780.8|779.6|779|781.4|780.8|779.4|778.8|212
1640885400000|2021-12-30 17:30:00|779.7|779.1|779.6|779|779.8|779.2|779.1|778.5|217
1640885700000|2021-12-30 17:35:00|779.4|778.8|779.1|778.5|780.6|780|779.1|778.5|173
1640886000000|2021-12-30 17:40:00|778.9|778.3|778.9|778.3|779.2|778.6|777.5|776.9|230
1640886300000|2021-12-30 17:45:00|778.8|778.2|778.8|778.2|779.6|779|778.4|777.8|118
1640886600000|2021-12-30 17:50:00|778.9|778.3|779.4|778.8|779.9|779.3|778.4|777.8|194
1640886900000|2021-12-30 17:55:00|779.7|779.1|780.1|779.5|780.1|779.5|778.4|777.8|183
1640887200000|2021-12-30 18:00:00|779.9|779.3|780.2|779.6|780.6|780|779.9|779.3|102
1640887500000|2021-12-30 18:05:00|780.1|779.5|780.1|779.5|780.4|779.8|779.8|779.2|84
1640887800000|2021-12-30 18:10:00|780.2|779.6|780.1|779.5|780.4|779.8|780.1|779.5|35
1640888100000|2021-12-30 18:15:00|780.2|779.6|779.6|779|780.7|780.1|779.4|778.8|143
1640888400000|2021-12-30 18:20:00|779.8|779.2|780.1|779.5|780.1|779.5|779.6|779|102
1640888700000|2021-12-30 18:25:00|780|779.4|779.9|779.3|780.2|779.6|779.6|779|59
1640889000000|2021-12-30 18:30:00|780|779.4|780.6|780|780.8|780.2|779.9|779.3|182
1640889300000|2021-12-30 18:35:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|35
1640889600000|2021-12-30 18:40:00|780.6|780|781.1|780.5|781.6|781|780.6|780|153
1640889900000|2021-12-30 18:45:00|780.9|780.3|781.1|780.5|781.2|780.6|779.9|779.3|136
1640890200000|2021-12-30 18:50:00|780.9|780.3|781.9|781.3|782.1|781.5|780.9|780.3|106
1640890500000|2021-12-30 18:55:00|781.8|781.2|781.9|781.3|782.1|781.5|781.1|780.5|148
1640890800000|2021-12-30 19:00:00|782.1|781.5|781.3|780.7|782.1|781.5|780.3|779.7|345
1640891100000|2021-12-30 19:05:00|781.4|780.8|780.6|780|781.5|780.9|780.1|779.5|421
1640891400000|2021-12-30 19:10:00|780.5|779.9|781.7|781.1|781.9|781.3|780.2|779.6|944
1640891700000|2021-12-30 19:15:00|781.6|781|781.9|781.3|782.7|782.1|781.6|781|403
1640912400000|2021-12-31 01:00:00|782.7|782.1|783.5|782.9|783.7|783.1|781.7|781.1|92
1640912700000|2021-12-31 01:05:00|783.3|782.7|783.6|783|784|783.4|783|782.4|64
1640913000000|2021-12-31 01:10:00|783.7|783.1|784.5|783.9|784.5|783.9|783|782.4|42
1640913300000|2021-12-31 01:15:00|784.2|783.6|784|783.4|784.5|783.9|783.8|783.2|38
1640913600000|2021-12-31 01:20:00|784.1|783.5|783.3|782.7|784.2|783.6|783.2|782.6|21
1640913900000|2021-12-31 01:25:00|783.2|782.6|783|782.4|783.5|782.9|783|782.4|10
1640914200000|2021-12-31 01:30:00|783.1|782.5|782.7|782.1|783.2|782.6|782.7|782.1|27
1640914500000|2021-12-31 01:35:00|782.8|782.2|784|783.4|784|783.4|782.8|782.2|8
1640914800000|2021-12-31 01:40:00|784.1|783.5|783.7|783.1|784.1|783.5|783.5|782.9|12
1640915100000|2021-12-31 01:45:00|783.8|783.2|784.5|783.9|784.5|783.9|783.8|783.2|6
1640915400000|2021-12-31 01:50:00|784.2|783.6|784.2|783.6|784.2|783.6|783.8|783.2|13
1640915700000|2021-12-31 01:55:00|784.3|783.7|784.5|783.9|784.5|783.9|784.2|783.6|17
1640916000000|2021-12-31 02:00:00|784.2|783.6|784.2|783.6|784.5|783.9|783.5|782.9|43
1640916300000|2021-12-31 02:05:00|784|783.4|783.7|783.1|784|783.4|783.7|783.1|15
1640916600000|2021-12-31 02:10:00|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|2
1640916900000|2021-12-31 02:15:00|783.5|782.9|783.5|782.9|783.5|782.9|783.2|782.6|10
1640917200000|2021-12-31 02:20:00|783.6|783|783.6|783|783.6|783|783.5|782.9|3
1640917500000|2021-12-31 02:25:00|783.7|783.1|783.6|783|783.7|783.1|783.5|782.9|2
1640917800000|2021-12-31 02:30:00|783.5|782.9|783.5|782.9|783.7|783.1|783.4|782.8|3
1640918100000|2021-12-31 02:35:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|2
1640918400000|2021-12-31 02:40:00|783.8|783.2|783.7|783.1|784|783.4|783.7|783.1|2
1640918700000|2021-12-31 02:45:00|783.8|783.2|783.8|783.2|783.9|783.3|783.7|783.1|2
1640919000000|2021-12-31 02:50:00|784|783.4|784|783.4|784|783.4|783.7|783.1|7
1640919300000|2021-12-31 02:55:00|783.9|783.3|783.8|783.2|784|783.4|783.7|783.1|0
1640919600000|2021-12-31 03:00:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1640919900000|2021-12-31 03:05:00|783.9|783.3|784.5|783.9|784.7|784.1|783.8|783.2|32
1640920200000|2021-12-31 03:10:00|785|784.4|785.8|785.2|786|785.4|785|784.4|70
1640920500000|2021-12-31 03:15:00|785.9|785.3|785.5|784.9|785.9|785.3|785.4|784.8|11
1640920800000|2021-12-31 03:20:00|785.4|784.8|784.9|784.3|785.4|784.8|784.9|784.3|10
1640921100000|2021-12-31 03:25:00|784.8|784.2|784.9|784.3|785|784.4|784.7|784.1|2
1640921400000|2021-12-31 03:30:00|784.8|784.2|784.9|784.3|785|784.4|784.7|784.1|13
1640921700000|2021-12-31 03:35:00|784.8|784.2|785|784.4|785|784.4|784.8|784.2|2
1640922000000|2021-12-31 03:40:00|784.9|784.3|785|784.4|785|784.4|784.9|784.3|3
1640922300000|2021-12-31 03:45:00|785.2|784.6|785.5|784.9|785.8|785.2|785.2|784.6|21
1640922600000|2021-12-31 03:50:00|785.4|784.8|785.5|784.9|785.6|785|785.4|784.8|2
1640922900000|2021-12-31 03:55:00|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|8
1640923200000|2021-12-31 04:00:00|785.9|785.3|785.4|784.8|785.9|785.3|785.2|784.6|19
1640923500000|2021-12-31 04:05:00|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|2
1640923800000|2021-12-31 04:10:00|785.2|784.6|784.9|784.3|785.2|784.6|784.9|784.3|7
1640924100000|2021-12-31 04:15:00|785|784.4|785.4|784.8|785.4|784.8|785|784.4|4
1640924400000|2021-12-31 04:20:00|||||||||1
1640924700000|2021-12-31 04:25:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|8
1640925000000|2021-12-31 04:30:00|785.8|785.2|785.5|784.9|785.8|785.2|785.5|784.9|3
1640925300000|2021-12-31 04:35:00|785.4|784.8|785.4|784.8|785.4|784.8|785.1|784.5|8
1640925600000|2021-12-31 04:40:00|785.5|784.9|785.7|785.1|785.7|785.1|785.4|784.8|4
1640925900000|2021-12-31 04:45:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|6
1640926200000|2021-12-31 04:50:00|786|785.4|785.9|785.3|786|785.4|785.9|785.3|1
1640926500000|2021-12-31 04:55:00|785.6|785|785.2|784.6|785.9|785.3|785.1|784.5|9
1640926800000|2021-12-31 05:00:00|785.1|784.5|785.2|784.6|785.3|784.7|785.1|784.5|0
1640927100000|2021-12-31 05:05:00|785.3|784.7|785.2|784.6|785.4|784.8|785.1|784.5|5
1640927400000|2021-12-31 05:10:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|13
1640927700000|2021-12-31 05:15:00|785.2|784.6|785.2|784.6|785.2|784.6|785.1|784.5|5
1640928000000|2021-12-31 05:20:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|5
1640928300000|2021-12-31 05:25:00|||||||||1
1640928600000|2021-12-31 05:30:00|785.6|785|785.5|784.9|785.7|785.1|785.4|784.8|13
1640928900000|2021-12-31 05:35:00|785.6|785|785.4|784.8|785.6|785|785.4|784.8|1
1640929200000|2021-12-31 05:40:00|785.5|784.9|785.2|784.6|785.5|784.9|785.1|784.5|3
1640929500000|2021-12-31 05:45:00|785.4|784.8|786|785.4|786|785.4|785.4|784.8|8
1640929800000|2021-12-31 05:50:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1640930100000|2021-12-31 05:55:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|2
1640930400000|2021-12-31 06:00:00|785.6|785|785.7|785.1|785.8|785.2|785.6|785|4
1640930700000|2021-12-31 06:05:00|785.9|785.3|785.9|785.3|786.2|785.6|785.9|785.3|6
1640931000000|2021-12-31 06:10:00|786|785.4|785.9|785.3|786.1|785.5|785.9|785.3|2
1640931300000|2021-12-31 06:15:00|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|4
1640931600000|2021-12-31 06:20:00|785.6|785|785.6|785|785.7|785.1|785.5|784.9|0
1640931900000|2021-12-31 06:25:00|785.7|785.1|785.7|785.1|785.8|785.2|785.7|785.1|3
1640932200000|2021-12-31 06:30:00|785.6|785|785.8|785.2|785.8|785.2|785.6|785|2
1640932500000|2021-12-31 06:35:00|785.7|785.1|785.7|785.1|785.9|785.3|785.7|785.1|3
1640932800000|2021-12-31 06:40:00|785.6|785|785.9|785.3|785.9|785.3|785.6|785|6
1640933100000|2021-12-31 06:45:00|786.1|785.5|787.2|786.6|787.3|786.7|786|785.4|24
1640933400000|2021-12-31 06:50:00|||||||||6
1640933700000|2021-12-31 06:55:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|7
1640934000000|2021-12-31 07:00:00|787.5|786.9|786.8|786.2|787.5|786.9|786.7|786.1|8
1640934300000|2021-12-31 07:05:00|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|1
1640934600000|2021-12-31 07:10:00|786.9|786.3|787|786.4|787.2|786.6|786.8|786.2|8
1640934900000|2021-12-31 07:15:00|786.8|786.2|787|786.4|787.1|786.5|786.7|786.1|8
1640935200000|2021-12-31 07:20:00|786.9|786.3|786.4|785.8|787|786.4|786.4|785.8|4
1640935500000|2021-12-31 07:25:00|786.3|785.7|786.2|785.6|786.3|785.7|786|785.4|3
1640935800000|2021-12-31 07:30:00|786.3|785.7|786.2|785.6|786.4|785.8|786.2|785.6|1
1640936400000|2021-12-31 07:40:00|786.3|785.7|785.2|784.6|786.4|785.8|785.2|784.6|15
1640936700000|2021-12-31 07:45:00|785.3|784.7|785.4|784.8|785.4|784.8|785.2|784.6|6
1640937000000|2021-12-31 07:50:00|785.5|784.9|785.5|784.9|785.7|785.1|785.4|784.8|9
1640937300000|2021-12-31 07:55:00|785.4|784.8|785.2|784.6|785.5|784.9|785.2|784.6|4
1640937600000|2021-12-31 08:00:00|785.3|784.7|785.9|785.3|785.9|785.3|785.3|784.7|5
1640937900000|2021-12-31 08:05:00|785.6|785|785.2|784.6|785.6|785|784.9|784.3|10
1640938200000|2021-12-31 08:10:00|785.3|784.7|785.3|784.7|785.3|784.7|785.2|784.6|3
1640938500000|2021-12-31 08:15:00|785|784.4|783.9|783.3|785|784.4|783.9|783.3|47
1640938800000|2021-12-31 08:20:00|784|783.4|783.9|783.3|784.3|783.7|783.9|783.3|27
1640939100000|2021-12-31 08:25:00|784|783.4|783.3|782.7|784|783.4|783.1|782.5|19
1640939400000|2021-12-31 08:30:00|783.2|782.6|783.4|782.8|783.6|783|782.7|782.1|37
1640939700000|2021-12-31 08:35:00|783.5|782.9|784.2|783.6|784.5|783.9|783.4|782.8|13
1640940000000|2021-12-31 08:40:00|784.1|783.5|784.7|784.1|784.7|784.1|784.1|783.5|8
1640940300000|2021-12-31 08:45:00|784.8|784.2|784.7|784.1|784.9|784.3|784.6|784|11
1640940600000|2021-12-31 08:50:00|784.8|784.2|784.7|784.1|784.9|784.3|784.7|784.1|2
1640940900000|2021-12-31 08:55:00|784.6|784|784.7|784.1|784.9|784.3|784.5|783.9|4
1640941200000|2021-12-31 09:00:00|784.8|784.2|785|784.4|785.2|784.6|784.8|784.2|4
1640941500000|2021-12-31 09:05:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|0
1640941800000|2021-12-31 09:10:00|785.4|784.8|785.2|784.6|785.4|784.8|785.1|784.5|5
1640942100000|2021-12-31 09:15:00|785.3|784.7|785.5|784.9|785.8|785.2|784.9|784.3|4
1640942400000|2021-12-31 09:20:00|785.6|785|786.5|785.9|786.5|785.9|785.6|785|36
1640942700000|2021-12-31 09:25:00|786.7|786.1|789|788.4|789.1|788.5|786.6|786|221
1640943000000|2021-12-31 09:30:00|789.1|788.5|784.4|783.8|789.4|788.8|784.4|783.8|268
1640943300000|2021-12-31 09:35:00|784.1|783.5|782.2|781.6|784.4|783.8|781.9|781.3|242
1640943600000|2021-12-31 09:40:00|782.1|781.5|784.5|783.9|784.6|784|781.1|780.5|358
1640943900000|2021-12-31 09:45:00|784.7|784.1|782.1|781.5|786.1|785.5|782|781.4|125
1640944200000|2021-12-31 09:50:00|782.3|781.7|782.7|782.1|783.6|783|781.9|781.3|80
1640944500000|2021-12-31 09:55:00|783|782.4|782.8|782.2|783|782.4|782.6|782|21
1640944800000|2021-12-31 10:00:00|782.9|782.3|782.3|781.7|783.2|782.6|782.3|781.7|38
1640945100000|2021-12-31 10:05:00|782.8|782.2|782.8|782.2|783.5|782.9|782.8|782.2|17
1640945400000|2021-12-31 10:10:00|782.9|782.3|782.7|782.1|783.1|782.5|782.5|781.9|18
1640945700000|2021-12-31 10:15:00|782.5|781.9|780.5|779.9|782.5|781.9|780.2|779.6|62
1640946000000|2021-12-31 10:20:00|780.7|780.1|780.9|780.3|781.3|780.7|780.7|780.1|17
1640946300000|2021-12-31 10:25:00|780.7|780.1|781.2|780.6|781.3|780.7|780.6|780|17
1640946600000|2021-12-31 10:30:00|781.1|780.5|781.2|780.6|781.3|780.7|780.9|780.3|13
1640946900000|2021-12-31 10:35:00|781.3|780.7|781|780.4|781.4|780.8|781|780.4|12
1640947200000|2021-12-31 10:40:00|780.4|779.8|781.1|780.5|781.1|780.5|780.1|779.5|46
1640947500000|2021-12-31 10:45:00|781|780.4|780|779.4|781.3|780.7|779.1|778.5|54
1640947800000|2021-12-31 10:50:00|780.1|779.5|780.3|779.7|780.9|780.2|779.6|779|33
1640948100000|2021-12-31 10:55:00|780.2|779.6|780|779.4|780.3|779.7|779.6|779|22
1640948400000|2021-12-31 11:00:00|780.2|779.6|779.8|779.2|780.5|779.9|779.8|779.2|20
1640948700000|2021-12-31 11:05:00|779.7|779.1|779.8|779.2|779.9|779.3|779.5|778.9|16
1640949000000|2021-12-31 11:10:00|779.7|779.1|780|779.4|780.1|779.5|779.2|778.6|41
1640949300000|2021-12-31 11:15:00|779.8|779.2|779.9|779.3|780.2|779.6|779.5|778.9|32
1640949600000|2021-12-31 11:20:00|779.8|779.2|779.7|779.1|779.9|779.3|779.4|778.8|15
1640949900000|2021-12-31 11:25:00|779.9|779.3|779.3|778.7|779.9|779.3|779.2|778.6|51
1640950200000|2021-12-31 11:30:00|779.2|778.6|778.8|778.2|779.2|778.6|777.9|777.3|73
1640950500000|2021-12-31 11:35:00|778.9|778.3|778.6|778|778.9|778.3|778.2|777.6|26
1640950800000|2021-12-31 11:40:00|778.7|778.1|779.2|778.6|779.2|778.6|778.7|778.1|11
1640951100000|2021-12-31 11:45:00|779.1|778.5|779|778.4|779.2|778.6|778.9|778.3|23
1640951400000|2021-12-31 11:50:00|779.1|778.5|779.1|778.5|779.2|778.6|779.1|778.5|15
1640951700000|2021-12-31 11:55:00|779.2|778.6|779.1|778.5|780.4|779.8|779.1|778.5|68
1640952000000|2021-12-31 12:00:00|779.2|778.6|778.6|778|779.2|778.6|778.6|778|26
1640952300000|2021-12-31 12:05:00|778.8|778.2|777.9|777.3|778.9|778.3|777.8|777.2|26
1640952600000|2021-12-31 12:10:00|778.4|777.8|777.3|776.7|778.9|778.3|776.9|776.3|109
1640952900000|2021-12-31 12:15:00|777.4|776.8|777.4|776.8|777.4|776.8|776.9|776.3|32
1640953200000|2021-12-31 12:20:00|777.3|776.7|778|777.4|778.4|777.8|777.1|776.5|32
1640953500000|2021-12-31 12:25:00|778.1|777.5|777.5|776.9|778.4|777.8|777|776.4|38
1640953800000|2021-12-31 12:30:00|777.4|776.8|777.3|776.7|777.6|777|777|776.4|14
1640954100000|2021-12-31 12:35:00|777.2|776.6|777.8|777.2|777.8|777.2|777.2|776.6|36
1640954400000|2021-12-31 12:40:00|777.9|777.3|777.8|777.2|778|777.4|777.4|776.8|50
1640954700000|2021-12-31 12:45:00|777.9|777.3|777.9|777.3|778|777.4|777.8|777.2|14
1640955000000|2021-12-31 12:50:00|778.3|777.7|777.6|777|778.3|777.7|777|776.4|51
1640955300000|2021-12-31 12:55:00|777.5|776.9|777.4|776.8|777.5|776.9|777|776.4|29
1640955600000|2021-12-31 13:00:00|777.7|777.1|777.5|776.9|778.1|777.5|777.2|776.6|69
1640955900000|2021-12-31 13:05:00|777.6|777|778|777.4|778|777.4|777.3|776.7|35
1640956200000|2021-12-31 13:10:00|777.9|777.3|777.2|776.6|778.4|777.8|777|776.4|53
1640956500000|2021-12-31 13:15:00|777.1|776.5|776.8|776.2|777.2|776.6|776.7|776.1|37
1640956800000|2021-12-31 13:20:00|776.7|776.1|777.6|777|777.6|777|776.7|776.1|26
1640957100000|2021-12-31 13:25:00|777.7|777.1|777.7|777.1|778|777.4|777.5|776.9|16
1640957400000|2021-12-31 13:30:00|777.8|777.2|778|777.4|778|777.4|777.7|777.1|28
1640957700000|2021-12-31 13:35:00|778.1|777.5|778.7|778.1|778.7|778.1|777.6|777|56
1640958000000|2021-12-31 13:40:00|779.2|778.6|778.8|778.2|779.6|779|778.6|778|75
1640961000000|2021-12-31 14:30:00|777.3|776.7|779.5|778.9|779.6|779|776.3|775.7|633
1640961300000|2021-12-31 14:35:00|779.4|778.8|778.6|778|780.1|779.5|776.9|776.3|263
1640961600000|2021-12-31 14:40:00|778.2|777.6|778.6|778|780|779.4|777.6|777|160
1640961900000|2021-12-31 14:45:00|778.7|778.1|774.5|773.9|779|778.4|773.7|773.1|460
1640962200000|2021-12-31 14:50:00|774.7|774.1|776.2|775.6|776.2|775.6|773.5|772.9|250
1640962500000|2021-12-31 14:55:00|776|775.4|775.4|774.8|776.9|776.3|775.2|774.6|205
1640962800000|2021-12-31 15:00:00|775.5|774.9|775.5|774.9|776.4|775.8|775|774.4|147
1640963100000|2021-12-31 15:05:00|775.7|775.1|775.6|775|776.1|775.5|774.7|774.1|102
1640963400000|2021-12-31 15:10:00|775.5|774.9|773.2|772.6|775.9|775.3|773.1|772.5|231
1640963700000|2021-12-31 15:15:00|773.4|772.8|773.4|772.8|774.2|773.6|773.2|772.6|129
1640964000000|2021-12-31 15:20:00|772.9|772.3|773.5|772.9|773.6|773|771.8|771.2|321
1640964300000|2021-12-31 15:25:00|773.4|772.8|774.2|773.6|774.3|773.7|772.7|772.1|146
1640964600000|2021-12-31 15:30:00|774.3|773.7|774.7|774.1|775.1|774.5|773.8|773.2|146
1640964900000|2021-12-31 15:35:00|774.2|773.6|773.6|773|774.7|774.1|773.2|772.6|144
1640965200000|2021-12-31 15:40:00|773.5|772.9|774.6|774|774.8|774.2|773.1|772.5|214
1640965500000|2021-12-31 15:45:00|774.7|774.1|774.1|773.5|774.7|774.1|773.6|773|140
1640965800000|2021-12-31 15:50:00|773.8|773.2|774.7|774.1|774.9|774.3|773.6|773|159
1640966100000|2021-12-31 15:55:00|774.6|774|774.8|774.2|775.1|774.5|774.1|773.5|121
1640966400000|2021-12-31 16:00:00|774.9|774.3|773.8|773.2|774.9|774.3|773.8|773.2|110
1640966700000|2021-12-31 16:05:00|774.3|773.7|774.1|773.5|774.8|774.2|774.1|773.5|109
1640967000000|2021-12-31 16:10:00|774.2|773.6|773.3|772.7|774.2|773.6|773.1|772.5|120
1640967300000|2021-12-31 16:15:00|773.6|773|774.4|773.8|774.4|773.8|773.1|772.5|86
1640967600000|2021-12-31 16:20:00|774.3|773.7|773.8|773.2|774.5|773.9|773.1|772.5|176
1640967900000|2021-12-31 16:25:00|773.7|773.1|773.4|772.8|774|773.4|772.9|772.3|75
1640968200000|2021-12-31 16:30:00|773|772.4|773.3|772.7|773.3|772.7|772.2|771.6|133
1640968500000|2021-12-31 16:35:00|773.1|772.5|772.5|771.9|773.5|772.9|772.4|771.8|121
1640968800000|2021-12-31 16:40:00|772.6|772|773.3|772.7|773.4|772.8|772.3|771.7|97
1640969100000|2021-12-31 16:45:00|773.4|772.8|773.1|772.5|773.5|772.9|773|772.4|55
1640969400000|2021-12-31 16:50:00|773|772.4|773.1|772.5|773.3|772.7|772.8|772.2|85
1640969700000|2021-12-31 16:55:00|773.3|772.7|773.1|772.5|773.6|773|772.9|772.3|128
1640970000000|2021-12-31 17:00:00|773|772.4|772.8|772.2|773.3|772.7|772.6|772|153
1640970300000|2021-12-31 17:05:00|773.1|772.5|771.3|770.7|773.3|772.7|771.1|770.5|210
1640970600000|2021-12-31 17:10:00|771.6|771|772.3|771.7|772.6|772|771.3|770.7|177
1640970900000|2021-12-31 17:15:00|772.4|771.8|772.1|771.5|772.7|772.1|772.1|771.5|118
1640971200000|2021-12-31 17:20:00|772.2|771.6|772.3|771.7|772.3|771.7|771.8|771.2|80
1640971500000|2021-12-31 17:25:00|772.1|771.5|773.6|773|774.8|774.2|772.1|771.5|214
1640971800000|2021-12-31 17:30:00|773.5|772.9|773.3|772.7|773.8|773.2|773.2|772.6|77
1640972100000|2021-12-31 17:35:00|773.2|772.6|772.8|772.2|773.6|773|772.7|772.1|130
1640972400000|2021-12-31 17:40:00|772.7|772.1|773.5|772.9|773.8|773.2|772.4|771.8|122
1640972700000|2021-12-31 17:45:00|773.4|772.8|772.9|772.3|773.5|772.9|772.8|772.2|51
1640973000000|2021-12-31 17:50:00|773|772.4|772.6|772|773.5|772.9|772.5|771.9|62
1640973300000|2021-12-31 17:55:00|772.3|771.7|773|772.4|773.1|772.5|772.3|771.7|96
1640973600000|2021-12-31 18:00:00|772.9|772.3|772.5|771.9|773|772.4|772.5|771.9|48
1640973900000|2021-12-31 18:05:00|772.4|771.8|772.6|772|772.6|772|771.6|771|167
1640974200000|2021-12-31 18:10:00|772.4|771.8|772.2|771.6|772.8|772.2|771.9|771.3|101
1640974500000|2021-12-31 18:15:00|772.1|771.5|772.3|771.7|772.6|772|772.1|771.5|76
1640974800000|2021-12-31 18:20:00|772.2|771.6|772.9|772.3|772.9|772.3|771.8|771.2|266
1640975100000|2021-12-31 18:25:00|773|772.4|772.6|772|773|772.4|772.4|771.8|49
1640975400000|2021-12-31 18:30:00|772.7|772.1|774.9|774.3|775|774.4|772.7|772.1|282
1640975700000|2021-12-31 18:35:00|774.7|774.1|773.2|772.6|774.7|774.1|773.2|772.6|102
1640976000000|2021-12-31 18:40:00|772.9|772.3|773.1|772.5|774|773.4|772.7|772.1|124
1640976300000|2021-12-31 18:45:00|772.9|772.3|772.7|772.1|773|772.4|772.4|771.8|142
1640976600000|2021-12-31 18:50:00|772.6|772|772.9|772.3|773|772.4|772.2|771.6|191
1640976900000|2021-12-31 18:55:00|772.8|772.2|772.5|771.9|773.2|772.6|772.5|771.9|124
1640977200000|2021-12-31 19:00:00|772.7|772.1|773.8|773.2|773.8|773.2|772.5|771.9|227
1640977500000|2021-12-31 19:05:00|773.7|773.1|773.7|773.1|774|773.4|773|772.4|199
1640977800000|2021-12-31 19:10:00|773.6|773|771.8|771.2|775.7|775.1|771.5|770.9|1155
1640978100000|2021-12-31 19:15:00|771.9|771.3|772.2|771.6|772.4|771.8|771.6|771|319
1641171600000|2022-01-03 01:00:00|778.2|777.6|775.3|774.7|778.4|777.8|775|774.4|322
1641171900000|2022-01-03 01:05:00|775.4|774.8|776.9|776.3|777.2|776.6|775.4|774.8|79
1641172200000|2022-01-03 01:10:00|776.3|775.7|776.9|776.3|777.4|776.8|775.9|775.3|65
1641172500000|2022-01-03 01:15:00|777|776.4|777.4|776.8|777.9|777.3|776.9|776.3|33
1641172800000|2022-01-03 01:20:00|777.5|776.9|778.5|777.9|778.5|777.9|777.4|776.8|49
1641173100000|2022-01-03 01:25:00|778.7|778.1|778.8|778.2|779.5|778.9|778.4|777.8|109
1641173400000|2022-01-03 01:30:00|778.9|778.3|778.9|778.3|778.9|778.3|778.4|777.8|25
1641173700000|2022-01-03 01:35:00|778.8|778.2|778.5|777.9|778.9|778.3|778.4|777.8|34
1641174000000|2022-01-03 01:40:00|778.4|777.8|778.9|778.3|778.9|778.3|778.4|777.8|23
1641174300000|2022-01-03 01:45:00|778.8|778.2|778.8|778.2|778.9|778.3|778.4|777.8|27
1641174600000|2022-01-03 01:50:00|778.9|778.3|779|778.4|779.2|778.6|778.9|778.3|8
1641174900000|2022-01-03 01:55:00|778.9|778.3|778.5|777.9|779|778.4|778.4|777.8|27
1641175200000|2022-01-03 02:00:00|778.7|778.1|779.1|778.5|779.1|778.5|778.4|777.8|18
1641175500000|2022-01-03 02:05:00|779.2|778.6|780.3|779.7|780.9|780.3|779.1|778.5|117
1641175800000|2022-01-03 02:10:00|780.4|779.8|780.3|779.7|780.4|779.8|780.2|779.6|6
1641176100000|2022-01-03 02:15:00|779.9|779.3|779.8|779.2|779.9|779.3|779.5|778.9|13
1641176400000|2022-01-03 02:20:00|779.7|779.1|780.7|780.1|780.9|780.3|779.7|779.1|61
1641176700000|2022-01-03 02:25:00|780.5|779.9|779.8|779.2|780.5|779.9|779.7|779.1|34
1641177000000|2022-01-03 02:30:00|779.9|779.3|779.2|778.6|779.9|779.3|779.2|778.6|12
1641177300000|2022-01-03 02:35:00|779.3|778.7|779.2|778.6|779.4|778.8|779.2|778.6|13
1641177600000|2022-01-03 02:40:00|779.1|778.5|779.4|778.8|779.7|779.1|779.1|778.5|13
1641177900000|2022-01-03 02:45:00|779.5|778.9|779.1|778.5|779.5|778.9|779.1|778.5|3
1641178200000|2022-01-03 02:50:00|779.2|778.6|778.9|778.3|779.2|778.6|778.9|778.3|14
1641178500000|2022-01-03 02:55:00|778.3|777.7|778.7|778.1|778.8|778.2|778.2|777.6|7
1641178800000|2022-01-03 03:00:00|778.4|777.8|778.4|777.8|778.6|778|778.4|777.8|5
1641179100000|2022-01-03 03:05:00|778.2|777.6|778.3|777.7|778.7|778.1|778.2|777.6|23
1641179400000|2022-01-03 03:10:00|778.2|777.6|778.4|777.8|778.5|777.9|777.7|777.1|30
1641179700000|2022-01-03 03:15:00|778.5|777.9|778.5|777.9|778.5|777.9|778.4|777.8|7
1641180000000|2022-01-03 03:20:00|778.6|778|779.6|779|779.6|779|778.6|778|13
1641180300000|2022-01-03 03:25:00|779.9|779.3|780|779.4|780|779.4|779.9|779.3|11
1641180600000|2022-01-03 03:30:00|779.9|779.3|780|779.4|780|779.4|779.9|779.3|6
1641180900000|2022-01-03 03:35:00|780.1|779.5|780.4|779.8|780.4|779.8|780.1|779.5|5
1641181200000|2022-01-03 03:40:00|780|779.4|779.7|779.1|780|779.4|779.7|779.1|15
1641181500000|2022-01-03 03:45:00|779.8|779.2|779.8|779.2|779.9|779.3|779.6|779|4
1641181800000|2022-01-03 03:50:00|779.9|779.3|779.8|779.2|779.9|779.3|779.7|779.1|3
1641182100000|2022-01-03 03:55:00|779.7|779.1|779.7|779.1|779.9|779.3|779.4|778.8|10
1641182400000|2022-01-03 04:00:00|779.9|779.3|780.4|779.8|780.4|779.8|779.6|779|19
1641182700000|2022-01-03 04:05:00|780.3|779.7|780.3|779.7|780.3|779.7|780.2|779.6|2
1641183000000|2022-01-03 04:10:00|780.4|779.8|780.6|780|780.6|780|780.1|779.5|20
1641183300000|2022-01-03 04:15:00|780.5|779.9|780.8|780.2|780.9|780.3|780.5|779.9|19
1641183600000|2022-01-03 04:20:00|780.7|780.1|780.3|779.7|780.8|780.2|780.2|779.6|10
1641183900000|2022-01-03 04:25:00|780.2|779.6|780.4|779.8|780.4|779.8|780.1|779.5|3
1641184200000|2022-01-03 04:30:00|780.3|779.7|780.4|779.8|780.4|779.8|780.2|779.6|14
1641184500000|2022-01-03 04:35:00|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|2
1641184800000|2022-01-03 04:40:00|779.9|779.3|779.4|778.8|779.9|779.3|779.4|778.8|11
1641185100000|2022-01-03 04:45:00|779.6|779|779.4|778.8|779.6|779|779.4|778.8|10
1641185400000|2022-01-03 04:50:00|779.2|778.6|778.6|778|779.2|778.6|778.5|777.9|18
1641185700000|2022-01-03 04:55:00|778.7|778.1|779.3|778.7|779.4|778.8|778.7|778.1|14
1641186000000|2022-01-03 05:00:00|779.4|778.8|779.7|779.1|779.7|779.1|779.4|778.8|2
1641186300000|2022-01-03 05:05:00|779.6|779|779.6|779|779.6|779|779.4|778.8|2
1641186600000|2022-01-03 05:10:00|779.7|779.1|779.5|778.9|779.7|779.1|779.4|778.8|8
1641186900000|2022-01-03 05:15:00|779.6|779|779.1|778.5|779.6|779|779.1|778.5|10
1641187200000|2022-01-03 05:20:00|778.9|778.3|778.8|778.2|778.9|778.3|778.7|778.1|7
1641187500000|2022-01-03 05:25:00|778.9|778.3|778.8|778.2|778.9|778.3|778.7|778.1|8
1641187800000|2022-01-03 05:30:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|3
1641188100000|2022-01-03 05:35:00|778.9|778.3|779.1|778.5|779.1|778.5|778.7|778.1|2
1641188400000|2022-01-03 05:40:00|778.9|778.3|779.1|778.5|779.1|778.5|778.9|778.3|9
1641188700000|2022-01-03 05:45:00|779|778.4|778.9|778.3|779.5|778.9|778.9|778.3|24
1641189000000|2022-01-03 05:50:00|779|778.4|778.3|777.7|779|778.4|778.2|777.6|22
1641189300000|2022-01-03 05:55:00|778.8|778.2|778.8|778.2|778.9|778.3|778.8|778.2|3
1641189600000|2022-01-03 06:00:00|778.7|778.1|778.8|778.2|778.8|778.2|778.4|777.8|5
1641189900000|2022-01-03 06:05:00|779|778.4|778.9|778.3|779.5|778.9|778.9|778.3|5
1641190200000|2022-01-03 06:10:00|779|778.4|778.7|778.1|779.3|778.7|778.7|778.1|13
1641190500000|2022-01-03 06:15:00|778.6|778|778.8|778.2|778.8|778.2|778.4|777.8|8
1641190800000|2022-01-03 06:20:00|778.9|778.3|778.4|777.8|778.9|778.3|778.4|777.8|5
1641191100000|2022-01-03 06:25:00|778.3|777.7|778.4|777.8|778.4|777.8|778.2|777.6|4
1641191400000|2022-01-03 06:30:00|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|2
1641191700000|2022-01-03 06:35:00|778.7|778.1|778.6|778|778.7|778.1|778.6|778|4
1641192000000|2022-01-03 06:40:00|778.4|777.8|778.3|777.7|778.6|778|778.2|777.6|6
1641192300000|2022-01-03 06:45:00|778.2|777.6|778.6|778|778.6|778|778.2|777.6|4
1641192600000|2022-01-03 06:50:00|778.4|777.8|779.2|778.6|779.2|778.6|778.4|777.8|14
1641192900000|2022-01-03 06:55:00|779.3|778.7|779.1|778.5|779.3|778.7|778.9|778.3|6
1641193200000|2022-01-03 07:00:00|778.9|778.3|778.7|778.1|779.1|778.5|778.6|778|6
1641193500000|2022-01-03 07:05:00|778.8|778.2|778.7|778.1|778.8|778.2|778.4|777.8|5
1641193800000|2022-01-03 07:10:00|778.6|778|778.9|778.3|779.2|778.6|778.4|777.8|11
1641194100000|2022-01-03 07:15:00|779.2|778.6|779.4|778.8|779.7|779.1|779.1|778.5|12
1641194400000|2022-01-03 07:20:00|779.6|779|779.6|779|779.7|779.1|779.4|778.8|6
1641194700000|2022-01-03 07:25:00|779.5|778.9|780.2|779.6|780.4|779.8|779.4|778.8|9
1641195000000|2022-01-03 07:30:00|780.1|779.5|780.1|779.5|780.2|779.6|779.9|779.3|3
1641195300000|2022-01-03 07:35:00|779.9|779.3|779.4|778.8|780|779.4|779.4|778.8|7
1641195600000|2022-01-03 07:40:00|779.6|779|779.4|778.8|779.7|779.1|779.4|778.8|2
1641195900000|2022-01-03 07:45:00|779.6|779|779.9|779.3|780|779.4|779.4|778.8|8
1641196200000|2022-01-03 07:50:00|779.5|778.9|779.7|779.1|779.7|779.1|779.4|778.8|6
1641196500000|2022-01-03 07:55:00|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|15
1641196800000|2022-01-03 08:00:00|780.3|779.7|780.7|780.1|780.9|780.3|780.2|779.6|28
1641197100000|2022-01-03 08:05:00|780.6|780|780.6|780|780.7|780.1|780.4|779.8|5
1641197400000|2022-01-03 08:10:00|780.7|780.1|780.8|780.2|780.8|780.2|780.4|779.8|12
1641197700000|2022-01-03 08:15:00|780.9|780.3|780.7|780.1|780.9|780.3|780.7|780.1|19
1641198000000|2022-01-03 08:20:00|780.4|779.8|780.3|779.7|780.6|780|780.2|779.6|9
1641198300000|2022-01-03 08:25:00|780.4|779.8|780.4|779.8|780.7|780.1|780.3|779.7|19
1641198600000|2022-01-03 08:30:00|780.2|779.6|780.4|779.8|780.6|780|780.2|779.6|6
1641198900000|2022-01-03 08:35:00|780.6|780|779.2|778.6|780.6|780|779.2|778.6|26
1641199200000|2022-01-03 08:40:00|779.3|778.7|779.4|778.8|780.1|779.5|779.3|778.7|18
1641199500000|2022-01-03 08:45:00|779.7|779.1|779.6|779|779.7|779.1|779.4|778.8|8
1641199800000|2022-01-03 08:50:00|779.5|778.9|779.6|779|779.6|779|779.2|778.6|5
1641200100000|2022-01-03 08:55:00|779.5|778.9|780.7|780.1|780.7|780.1|779.4|778.8|18
1641200400000|2022-01-03 09:00:00|780.6|780|780.1|779.5|780.6|780|779.9|779.3|39
1641200700000|2022-01-03 09:05:00|780|779.4|780.3|779.7|780.6|780|779.8|779.2|24
1641201000000|2022-01-03 09:10:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641201300000|2022-01-03 09:15:00|780.4|779.8|780.3|779.7|780.4|779.8|780.2|779.6|6
1641201600000|2022-01-03 09:20:00|780.2|779.6|779.8|779.2|780.4|779.8|779.8|779.2|13
1641201900000|2022-01-03 09:25:00|779.7|779.1|778.6|778|779.7|779.1|778.6|778|22
1641202200000|2022-01-03 09:30:00|778.4|777.8|779.4|778.8|779.4|778.8|778.4|777.8|14
1641202500000|2022-01-03 09:35:00|779.3|778.7|779.8|779.2|779.9|779.3|779.3|778.7|4
1641202800000|2022-01-03 09:40:00|779.7|779.1|780.1|779.5|780.1|779.5|779.7|779.1|3
1641203100000|2022-01-03 09:45:00|780.2|779.6|780.6|780|780.7|780.1|780.1|779.5|50
1641203400000|2022-01-03 09:50:00|780.4|779.8|780.9|780.3|782.4|781.8|780.4|779.8|139
1641203700000|2022-01-03 09:55:00|781|780.4|782.3|781.7|782.4|781.8|781|780.4|46
1641204000000|2022-01-03 10:00:00|782.2|781.6|782.4|781.8|782.5|781.9|782.2|781.6|40
1641204300000|2022-01-03 10:05:00|782.2|781.6|782.9|782.3|783.2|782.6|782.2|781.6|62
1641204600000|2022-01-03 10:10:00|783.2|782.6|784.1|783.5|784.1|783.5|783.2|782.6|38
1641204900000|2022-01-03 10:15:00|784|783.4|782.6|782|784|783.4|782.4|781.8|11
1641205200000|2022-01-03 10:20:00|782.7|782.1|781.3|780.7|782.9|782.3|781.2|780.6|45
1641205500000|2022-01-03 10:25:00|781.2|780.6|781.1|780.5|782.6|782|781.1|780.5|50
1641205800000|2022-01-03 10:30:00|781.2|780.6|781.6|781|781.7|781.1|780.3|779.7|41
1641206100000|2022-01-03 10:35:00|781.7|781.1|781.3|780.7|781.7|781.1|780.9|780.3|57
1641206400000|2022-01-03 10:40:00|781.4|780.8|781.5|780.9|781.5|780.9|781|780.4|34
1641206700000|2022-01-03 10:45:00|781.4|780.8|781.6|781|781.7|781.1|781.2|780.6|65
1641207000000|2022-01-03 10:50:00|781.5|780.9|781.2|780.6|781.5|780.9|781.2|780.6|6
1641207300000|2022-01-03 10:55:00|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|22
1641207600000|2022-01-03 11:00:00|781.2|780.6|779.7|779.1|781.5|780.9|779.7|779.1|50
1641207900000|2022-01-03 11:05:00|779.6|779|778.8|778.2|779.8|779.2|778.5|777.9|44
1641208200000|2022-01-03 11:10:00|778.9|778.3|777.8|777.2|778.9|778.3|777.7|777.1|72
1641208500000|2022-01-03 11:15:00|777.9|777.3|777.7|777.1|778.1|777.5|776.3|775.7|91
1641208800000|2022-01-03 11:20:00|777.6|777|776.8|776.2|778.2|777.6|776.7|776.1|66
1641209100000|2022-01-03 11:25:00|776.9|776.3|777.9|777.3|777.9|777.3|776.9|776.3|45
1641209400000|2022-01-03 11:30:00|777.8|777.2|776.9|776.3|778.1|777.5|776.9|776.3|33
1641209700000|2022-01-03 11:35:00|777.3|776.7|777.6|777|777.7|777.1|777.2|776.6|21
1641210000000|2022-01-03 11:40:00|777.7|777.1|776.2|775.6|777.7|777.1|776|775.4|46
1641210300000|2022-01-03 11:45:00|776.3|775.7|776.3|775.7|776.7|776.1|776.1|775.5|23
1641210600000|2022-01-03 11:50:00|776.2|775.6|776.7|776.1|776.9|776.3|775.4|774.8|43
1641210900000|2022-01-03 11:55:00|776.4|775.8|775.2|774.6|776.9|776.3|774.7|774.1|141
1641211200000|2022-01-03 12:00:00|775.1|774.5|774.7|774.1|775.7|775.1|774.4|773.8|97
1641211500000|2022-01-03 12:05:00|774.8|774.2|774.9|774.3|775.4|774.8|774.7|774.1|24
1641211800000|2022-01-03 12:10:00|775.1|774.5|775.2|774.6|775.7|775.1|775.1|774.5|13
1641212100000|2022-01-03 12:15:00|775.3|774.7|775.7|775.1|775.7|775.1|775.3|774.7|9
1641212400000|2022-01-03 12:20:00|775.6|775|776.7|776.1|776.9|776.3|775.4|774.8|31
1641212700000|2022-01-03 12:25:00|776.8|776.2|776.4|775.8|776.9|776.3|776.3|775.7|19
1641213000000|2022-01-03 12:30:00|776.6|776|775.4|774.8|776.7|776.1|775.3|774.7|43
1641213300000|2022-01-03 12:35:00|775.3|774.7|774.7|774.1|775.3|774.7|774.7|774.1|71
1641213600000|2022-01-03 12:40:00|774.8|774.2|775.2|774.6|775.3|774.7|774.7|774.1|31
1641213900000|2022-01-03 12:45:00|775.1|774.5|775.9|775.3|776.3|775.7|775.1|774.5|58
1641214200000|2022-01-03 12:50:00|776.1|775.5|776.6|776|777.7|777.1|776.1|775.5|63
1641214500000|2022-01-03 12:55:00|776.7|776.1|776|775.4|776.9|776.3|775.7|775.1|57
1641214800000|2022-01-03 13:00:00|775.8|775.2|776.4|775.8|776.7|776.1|775.8|775.2|26
1641215100000|2022-01-03 13:05:00|776.5|775.9|776.5|775.9|776.9|776.3|776.2|775.6|56
1641215400000|2022-01-03 13:10:00|776.6|776|775.3|774.7|776.6|776|775.2|774.6|33
1641215700000|2022-01-03 13:15:00|775.4|774.8|774.5|773.9|775.4|774.8|774.4|773.8|39
1641216000000|2022-01-03 13:20:00|774.6|774|774.1|773.5|774.9|774.3|773.2|772.6|120
1641216300000|2022-01-03 13:25:00|773.9|773.3|774.9|774.3|774.9|774.3|773.7|773.1|144
1641216600000|2022-01-03 13:30:00|774.8|774.2|774.3|773.7|775|774.4|773.8|773.2|44
1641216900000|2022-01-03 13:35:00|774.5|773.9|774.7|774.1|774.7|774.1|773.9|773.3|46
1641217200000|2022-01-03 13:40:00|774.6|774|775.7|775.1|775.7|775.1|774.6|774|48
1641220200000|2022-01-03 14:30:00|774.3|773.7|768.3|767.7|774.7|774.1|766.2|765.6|1225
1641220500000|2022-01-03 14:35:00|768.5|767.9|770|769.4|770.7|770.1|767.5|766.9|561
1641220800000|2022-01-03 14:40:00|770.1|769.5|770.8|770.2|771.6|771|768.6|768|399
1641221100000|2022-01-03 14:45:00|770.9|770.3|768.1|767.5|771.6|771|767.9|767.3|379
1641221400000|2022-01-03 14:50:00|767.9|767.3|768.9|768.3|769.8|769.2|767.6|767|318
1641221700000|2022-01-03 14:55:00|768.8|768.2|769.1|768.5|769.8|769.2|768.5|767.9|216
1641222000000|2022-01-03 15:00:00|769.2|768.6|770.9|770.3|772.1|771.5|769.2|768.6|359
1641222300000|2022-01-03 15:05:00|771|770.4|768.3|767.7|771.8|771.2|768.3|767.7|262
1641222600000|2022-01-03 15:10:00|768.2|767.6|768.3|767.7|769.3|768.7|768.2|767.6|146
1641222900000|2022-01-03 15:15:00|768.2|767.6|768.6|768|768.8|768.2|767|766.4|319
1641223200000|2022-01-03 15:20:00|768.5|767.9|768.6|768|770.1|769.5|768.4|767.8|156
1641223500000|2022-01-03 15:25:00|768.4|767.8|768.3|767.7|769.8|769.2|768.1|767.5|261
1641223800000|2022-01-03 15:30:00|768.1|767.5|769.6|769|770.3|769.7|767.8|767.2|365
1641224100000|2022-01-03 15:35:00|769.5|768.9|767.8|767.2|769.8|769.2|767.8|767.2|122
1641224400000|2022-01-03 15:40:00|767.9|767.3|766.8|766.2|768.3|767.7|766.8|766.2|215
1641224700000|2022-01-03 15:45:00|766.9|766.3|766.2|765.6|767.1|766.5|764.7|764.1|621
1641225000000|2022-01-03 15:50:00|766.4|765.8|765.4|764.8|766.9|766.3|764.2|763.6|309
1641225300000|2022-01-03 15:55:00|765.2|764.6|763.4|762.8|765.2|764.6|763.2|762.6|508
1641225600000|2022-01-03 16:00:00|763.2|762.6|761.8|761.2|763.4|762.8|761|760.4|466
1641225900000|2022-01-03 16:05:00|761.7|761.1|760.9|760.3|761.7|761.1|760|759.4|463
1641226200000|2022-01-03 16:10:00|760.7|760.1|758.1|757.5|760.7|760.1|757.5|756.9|616
1641226500000|2022-01-03 16:15:00|757.8|757.2|756.6|756|757.8|757.2|756.3|755.7|471
1641226800000|2022-01-03 16:20:00|756.8|756.2|758.3|757.7|758.6|758|756.6|756|419
1641227100000|2022-01-03 16:25:00|758.1|757.5|756.3|755.7|758.6|758|756.3|755.7|329
1641227400000|2022-01-03 16:30:00|756.4|755.8|755.8|755.2|756.6|756|755|754.4|446
1641227700000|2022-01-03 16:35:00|756.1|755.5|757.3|756.7|757.3|756.7|755.3|754.7|368
1641228000000|2022-01-03 16:40:00|757.1|756.5|756.6|756|757.9|757.3|756.6|756|220
1641228300000|2022-01-03 16:45:00|756.3|755.7|757.7|757.1|757.9|757.3|756.1|755.5|295
1641228600000|2022-01-03 16:50:00|757.6|757|757.6|757|758.7|758.1|757.6|757|231
1641228900000|2022-01-03 16:55:00|757.7|757.1|758.3|757.7|759.3|758.7|757.6|757|224
1641229200000|2022-01-03 17:00:00|758.2|757.6|758.3|757.7|758.8|758.2|757.9|757.3|170
1641229500000|2022-01-03 17:05:00|758.6|758|758.8|758.2|759.1|758.5|758.1|757.5|281
1641229800000|2022-01-03 17:10:00|758.1|757.5|759.1|758.5|759.2|758.6|757.8|757.2|243
1641230100000|2022-01-03 17:15:00|759.5|758.9|759.6|759|760.6|760|759.5|758.9|202
1641230400000|2022-01-03 17:20:00|759.8|759.2|759.8|759.2|760|759.4|759.1|758.5|107
1641230700000|2022-01-03 17:25:00|759.9|759.3|762.7|762.1|762.9|762.3|759.8|759.2|428
1641231000000|2022-01-03 17:30:00|762.8|762.2|761.6|761|762.9|762.3|761.5|760.9|294
1641231300000|2022-01-03 17:35:00|761.7|761.1|761.7|761.1|762.3|761.7|761.4|760.8|207
1641231600000|2022-01-03 17:40:00|761.8|761.2|762|761.4|762.3|761.7|761.5|760.9|167
1641231900000|2022-01-03 17:45:00|762.4|761.8|760.4|759.8|762.5|761.9|760.3|759.7|221
1641232200000|2022-01-03 17:50:00|760.5|759.9|759.6|759|760.9|760.3|759.5|758.9|207
1641232500000|2022-01-03 17:55:00|759.5|758.9|760.2|759.6|760.2|759.6|759.2|758.6|194
1641232800000|2022-01-03 18:00:00|760.4|759.8|760.5|759.9|760.6|760|759.7|759.1|172
1641233100000|2022-01-03 18:05:00|760.6|760|760|759.4|761|760.4|760|759.4|139
1641233400000|2022-01-03 18:10:00|759.8|759.2|759.7|759.1|760.7|760.1|759.7|759.1|167
1641233700000|2022-01-03 18:15:00|760|759.4|760.1|759.5|760.2|759.6|759.6|759|166
1641234000000|2022-01-03 18:20:00|760.2|759.6|760.7|760.1|761|760.4|760|759.4|140
1641234300000|2022-01-03 18:25:00|760.6|760|760.2|759.6|761|760.4|760.1|759.5|142
1641234600000|2022-01-03 18:30:00|760.1|759.5|760.6|760|761.3|760.7|760.1|759.5|141
1641234900000|2022-01-03 18:35:00|760.9|760.3|761.1|760.5|762|761.4|760.6|760|162
1641235200000|2022-01-03 18:40:00|761.3|760.7|760.2|759.6|761.4|760.8|759.9|759.3|295
1641235500000|2022-01-03 18:45:00|760.4|759.8|761.1|760.5|761.3|760.7|759.9|759.3|145
1641235800000|2022-01-03 18:50:00|760.9|760.3|759.6|759|760.9|760.3|759.6|759|231
1641236100000|2022-01-03 18:55:00|759.7|759.1|760.1|759.5|760.2|759.6|759|758.4|185
1641236400000|2022-01-03 19:00:00|760.2|759.6|761.3|760.7|761.3|760.7|759.8|759.2|221
1641236700000|2022-01-03 19:05:00|761.4|760.8|761|760.4|761.4|760.8|760.1|759.5|242
1641237000000|2022-01-03 19:10:00|760.9|760.3|759.9|759.3|761.3|760.7|759.3|758.7|1026
1641237300000|2022-01-03 19:15:00|759.7|759.1|759.8|759.2|760.2|759.6|758.8|758.2|569
1641258000000|2022-01-04 01:00:00|760.3|759.7|760.6|760|761.9|761.3|760|759.4|212
1641258300000|2022-01-04 01:05:00|760.5|759.9|761.1|760.5|761.6|761|760.4|759.8|48
1641258600000|2022-01-04 01:10:00|761.2|760.6|763.1|762.5|763.1|762.5|761.2|760.6|60
1641258900000|2022-01-04 01:15:00|763|762.4|762.1|761.5|763|762.4|762.1|761.5|28
1641259200000|2022-01-04 01:20:00|762.3|761.7|762.5|761.9|762.6|762|762.1|761.5|38
1641259500000|2022-01-04 01:25:00|762.6|762|762.8|762.2|762.9|762.3|762.4|761.8|18
1641259800000|2022-01-04 01:30:00|762.9|762.3|761.6|761|762.9|762.3|761.5|760.9|29
1641260100000|2022-01-04 01:35:00|761.7|761.1|762.1|761.5|762.1|761.5|761.6|761|18
1641260400000|2022-01-04 01:40:00|762|761.4|762.8|762.2|762.8|762.2|761.7|761.1|24
1641260700000|2022-01-04 01:45:00|762.9|762.3|763.1|762.5|763.1|762.5|762.4|761.8|38
1641261000000|2022-01-04 01:50:00|762.9|762.3|762.6|762|763|762.4|762.6|762|13
1641261300000|2022-01-04 01:55:00|762.2|761.6|762.2|761.6|762.3|761.7|761.9|761.3|53
1641261600000|2022-01-04 02:00:00|762.4|761.8|762.1|761.5|762.4|761.8|761.9|761.3|24
1641261900000|2022-01-04 02:05:00|762|761.4|761.7|761.1|762|761.4|761.4|760.8|26
1641262200000|2022-01-04 02:10:00|761.8|761.2|762.1|761.5|762.1|761.5|761.8|761.2|1
1641262500000|2022-01-04 02:15:00|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|4
1641262800000|2022-01-04 02:20:00|762.3|761.7|762.4|761.8|762.4|761.8|762.2|761.6|2
1641263100000|2022-01-04 02:25:00|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|8
1641263400000|2022-01-04 02:30:00|762.2|761.6|762.3|761.7|762.5|761.9|761.9|761.3|21
1641263700000|2022-01-04 02:35:00|762.2|761.6|762.4|761.8|762.4|761.8|762.1|761.5|6
1641264000000|2022-01-04 02:40:00|762.3|761.7|762.2|761.6|762.3|761.7|762.1|761.5|4
1641264300000|2022-01-04 02:45:00|762.3|761.7|762.4|761.8|762.4|761.8|762.1|761.5|1
1641264600000|2022-01-04 02:50:00|762.6|762|762.7|762.1|762.9|762.3|762.5|761.9|10
1641264900000|2022-01-04 02:55:00|762.9|762.3|763.1|762.5|763.1|762.5|762.7|762.1|13
1641265200000|2022-01-04 03:00:00|762.9|762.3|762.6|762|763|762.4|762.6|762|8
1641265500000|2022-01-04 03:05:00|762.4|761.8|762.4|761.8|762.6|762|762.1|761.5|13
1641265800000|2022-01-04 03:10:00|762.3|761.7|762.8|762.2|762.9|762.3|762.2|761.6|13
1641266100000|2022-01-04 03:15:00|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|4
1641266400000|2022-01-04 03:20:00|762.8|762.2|763|762.4|763|762.4|762.7|762.1|8
1641266700000|2022-01-04 03:25:00|763.1|762.5|763.6|763|763.7|763.1|762.9|762.3|25
1641267000000|2022-01-04 03:30:00|763.5|762.9|763.8|763.2|763.9|763.3|763.5|762.9|15
1641267300000|2022-01-04 03:35:00|763.9|763.3|764|763.4|764.2|763.6|763.7|763.1|19
1641267600000|2022-01-04 03:40:00|764.1|763.5|763.6|763|764.1|763.5|763.4|762.8|16
1641267900000|2022-01-04 03:45:00|763.5|762.9|763|762.4|763.5|762.9|762.5|761.9|30
1641268200000|2022-01-04 03:50:00|762.9|762.3|763|762.4|763.2|762.6|762.9|762.3|8
1641268500000|2022-01-04 03:55:00|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|4
1641268800000|2022-01-04 04:00:00|763|762.4|763.4|762.8|763.4|762.8|763|762.4|9
1641269100000|2022-01-04 04:05:00|763.3|762.7|763.2|762.6|763.4|762.8|763.2|762.6|4
1641269400000|2022-01-04 04:10:00|763.3|762.7|763|762.4|763.6|763|762.9|762.3|8
1641269700000|2022-01-04 04:15:00|762.9|762.3|763.2|762.6|763.2|762.6|762.9|762.3|1
1641270000000|2022-01-04 04:20:00|763.1|762.5|763.1|762.5|763.2|762.6|762.9|762.3|11
1641270300000|2022-01-04 04:25:00|763.2|762.6|763.2|762.6|763.3|762.7|763.1|762.5|5
1641270600000|2022-01-04 04:30:00|763.1|762.5|763.1|762.5|763.1|762.5|762.9|762.3|5
1641270900000|2022-01-04 04:35:00|763.5|762.9|763.5|762.9|763.6|763|763.5|762.9|11
1641271200000|2022-01-04 04:40:00|763.6|763|763.6|763|763.7|763.1|763.6|763|3
1641271500000|2022-01-04 04:45:00|763.7|763.1|763.9|763.3|764.1|763.5|763.7|763.1|27
1641271800000|2022-01-04 04:50:00|764|763.4|763.9|763.3|764.1|763.5|763.9|763.3|5
1641272100000|2022-01-04 04:55:00|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|5
1641272400000|2022-01-04 05:00:00|763.8|763.2|762.7|762.1|763.8|763.2|762.6|762|30
1641272700000|2022-01-04 05:05:00|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|23
1641273000000|2022-01-04 05:10:00|762.3|761.7|762.7|762.1|762.7|762.1|762.3|761.7|4
1641273300000|2022-01-04 05:15:00|762.9|762.3|763.4|762.8|763.4|762.8|762.8|762.2|29
1641273600000|2022-01-04 05:20:00|763.6|763|763.3|762.7|763.6|763|763.3|762.7|10
1641273900000|2022-01-04 05:25:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641274200000|2022-01-04 05:30:00|763.3|762.7|762.9|762.3|763.4|762.8|762.9|762.3|6
1641274500000|2022-01-04 05:35:00|762.8|762.2|762.2|761.6|762.8|762.2|762.1|761.5|8
1641274800000|2022-01-04 05:40:00|762.1|761.5|762|761.4|762.1|761.5|761.9|761.3|3
1641275100000|2022-01-04 05:45:00|762.1|761.5|761.3|760.7|762.1|761.5|761.1|760.5|21
1641275400000|2022-01-04 05:50:00|761.4|760.8|762.4|761.8|762.4|761.8|761.2|760.6|32
1641275700000|2022-01-04 05:55:00|761.9|761.3|762.1|761.5|762.4|761.8|761.6|761|14
1641276000000|2022-01-04 06:00:00|762.2|761.6|761.9|761.3|762.2|761.6|761.9|761.3|5
1641276300000|2022-01-04 06:05:00|762|761.4|761.9|761.3|762.1|761.5|761.8|761.2|5
1641276600000|2022-01-04 06:10:00|762|761.4|762.1|761.5|762.1|761.5|761.9|761.3|0
1641276900000|2022-01-04 06:15:00|762|761.4|761.9|761.3|762|761.4|761.9|761.3|5
1641277200000|2022-01-04 06:20:00|761.6|761|760.6|760|761.7|761.1|760.6|760|38
1641277500000|2022-01-04 06:25:00|760.8|760.2|761.4|760.8|761.4|760.8|760.6|760|15
1641277800000|2022-01-04 06:30:00|761.6|761|761.6|761|761.6|761|761.3|760.7|7
1641278100000|2022-01-04 06:35:00|761.7|761.1|762.1|761.5|762.1|761.5|761.7|761.1|3
1641278400000|2022-01-04 06:40:00|762.2|761.6|762.1|761.5|762.4|761.8|761.9|761.3|16
1641278700000|2022-01-04 06:45:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|3
1641279000000|2022-01-04 06:50:00|761.6|761|761.9|761.3|761.9|761.3|761.6|761|4
1641279600000|2022-01-04 07:00:00|761.8|761.2|761.2|760.6|761.8|761.2|761.2|760.6|4
1641279900000|2022-01-04 07:05:00|761.3|760.7|760.7|760.1|761.4|760.8|760.6|760|7
1641280200000|2022-01-04 07:10:00|760.8|760.2|760|759.4|760.9|760.3|759.9|759.3|34
1641280500000|2022-01-04 07:15:00|759.9|759.3|760.2|759.6|760.3|759.7|759.9|759.3|16
1641280800000|2022-01-04 07:20:00|760.4|759.8|760.9|760.3|761.5|760.9|760.2|759.6|31
1641281100000|2022-01-04 07:25:00|761.1|760.5|761.1|760.5|761.4|760.8|761.1|760.5|14
1641281400000|2022-01-04 07:30:00|761.2|760.6|761.2|760.6|761.4|760.8|761.2|760.6|3
1641281700000|2022-01-04 07:35:00|761.4|760.8|761.5|760.9|762.1|761.5|761.2|760.6|41
1641282000000|2022-01-04 07:40:00|761.6|761|761.4|760.8|761.6|761|761.4|760.8|1
1641282300000|2022-01-04 07:45:00|761.5|760.9|761.6|761|761.6|761|761.4|760.8|4
1641282600000|2022-01-04 07:50:00|761.5|760.9|761.9|761.3|762.1|761.5|761.5|760.9|11
1641282900000|2022-01-04 07:55:00|761.7|761.1|761.6|761|761.8|761.2|761.6|761|10
1641283200000|2022-01-04 08:00:00|761.8|761.2|761.7|761.1|761.9|761.3|761.6|761|7
1641283500000|2022-01-04 08:05:00|761.9|761.3|762.1|761.5|762.1|761.5|761.6|761|4
1641283800000|2022-01-04 08:10:00|761.9|761.3|761.4|760.8|762.1|761.5|761.4|760.8|13
1641284100000|2022-01-04 08:15:00|761.5|760.9|763.2|762.6|763.2|762.6|761.4|760.8|51
1641284400000|2022-01-04 08:20:00|762.9|762.3|762.4|761.8|763.1|762.5|761.9|761.3|64
1641284700000|2022-01-04 08:25:00|762.5|761.9|761.7|761.1|762.5|761.9|761.6|761|27
1641285000000|2022-01-04 08:30:00|761.8|761.2|760.9|760.3|761.8|761.2|760.9|760.3|18
1641285300000|2022-01-04 08:35:00|760.7|760.1|761|760.4|761.1|760.5|760.7|760.1|17
1641285600000|2022-01-04 08:40:00|761.1|760.5|761.5|760.9|761.7|761.1|760.9|760.3|20
1641285900000|2022-01-04 08:45:00|761.4|760.8|761.4|760.8|761.5|760.9|761.4|760.8|9
1641286200000|2022-01-04 08:50:00|761.2|760.6|761.7|761.1|761.7|761.1|761.2|760.6|9
1641286500000|2022-01-04 08:55:00|761.6|761|761.9|761.3|761.9|761.3|761.6|761|15
1641286800000|2022-01-04 09:00:00|761.8|761.2|762.1|761.5|762.1|761.5|761.8|761.2|2
1641287100000|2022-01-04 09:05:00|762|761.4|761.6|761|762|761.4|761.6|761|2
1641287400000|2022-01-04 09:10:00|761.5|760.9|762|761.4|762|761.4|761.5|760.9|15
1641287700000|2022-01-04 09:15:00|762.1|761.5|762.6|762|762.7|762.1|762|761.4|22
1641288000000|2022-01-04 09:20:00|762.5|761.9|761.9|761.3|762.6|762|761.9|761.3|38
1641288300000|2022-01-04 09:25:00|761.7|761.1|759.3|758.7|761.7|761.1|759.1|758.5|118
1641288600000|2022-01-04 09:30:00|759.4|758.8|760.1|759.5|760.2|759.6|759.2|758.6|31
1641288900000|2022-01-04 09:35:00|760|759.4|760.4|759.8|760.4|759.8|759.7|759.1|20
1641289200000|2022-01-04 09:40:00|760.1|759.5|759.4|758.8|760.1|759.5|759.4|758.8|29
1641289500000|2022-01-04 09:45:00|759.2|758.6|759.7|759.1|760.1|759.5|758|757.4|178
1641289800000|2022-01-04 09:50:00|759.6|759|760.2|759.6|760.2|759.6|759.6|759|58
1641290100000|2022-01-04 09:55:00|760.1|759.5|760.9|760.3|760.9|760.3|759.8|759.2|107
1641290400000|2022-01-04 10:00:00|760.7|760.1|760.2|759.6|760.7|760.1|759.6|759|23
1641290700000|2022-01-04 10:05:00|760.1|759.5|760|759.4|760.4|759.8|759.5|758.9|43
1641291000000|2022-01-04 10:10:00|760.1|759.5|760.1|759.5|760.1|759.5|759.1|758.5|113
1641291300000|2022-01-04 10:15:00|760.6|760|760.2|759.6|760.6|760|759.9|759.3|25
1641291600000|2022-01-04 10:20:00|760.1|759.5|760.4|759.8|760.4|759.8|759.9|759.3|39
1641291900000|2022-01-04 10:25:00|760.3|759.7|760.4|759.8|760.6|760|760.1|759.5|11
1641292200000|2022-01-04 10:30:00|760.2|759.6|760.8|760.2|760.8|760.2|760.2|759.6|19
1641292500000|2022-01-04 10:35:00|760.7|760.1|761.4|760.8|761.6|761|760.7|760.1|22
1641292800000|2022-01-04 10:40:00|761.5|760.9|762.4|761.8|762.6|762|761.5|760.9|58
1641293100000|2022-01-04 10:45:00|761.7|761.1|760.9|760.3|761.8|761.2|760.6|760|27
1641293400000|2022-01-04 10:50:00|760.7|760.1|761.4|760.8|761.5|760.9|760.6|760|18
1641293700000|2022-01-04 10:55:00|761.2|760.6|762.1|761.5|762.1|761.5|761|760.4|27
1641294000000|2022-01-04 11:00:00|762.9|762.3|763.1|762.5|763.4|762.8|762.8|762.2|49
1641294300000|2022-01-04 11:05:00|763.2|762.6|763.3|762.7|763.4|762.8|763.1|762.5|31
1641294600000|2022-01-04 11:10:00|763.2|762.6|763.4|762.8|763.6|763|762.8|762.2|68
1641294900000|2022-01-04 11:15:00|763.3|762.7|763.6|763|763.6|763|763.2|762.6|27
1641295200000|2022-01-04 11:20:00|763.4|762.8|763.4|762.8|763.6|763|763.1|762.5|14
1641295500000|2022-01-04 11:25:00|763.1|762.5|763|762.4|763.3|762.7|762.9|762.3|50
1641295800000|2022-01-04 11:30:00|762.9|762.3|763.1|762.5|763.2|762.6|762.9|762.3|20
1641296100000|2022-01-04 11:35:00|763.2|762.6|763.6|763|764.1|763.5|763.2|762.6|51
1641296400000|2022-01-04 11:40:00|763.7|763.1|763.9|763.3|764|763.4|763.5|762.9|17
1641296700000|2022-01-04 11:45:00|763.7|763.1|763.6|763|763.8|763.2|763.1|762.5|21
1641297000000|2022-01-04 11:50:00|763.7|763.1|763.2|762.6|763.7|763.1|763.2|762.6|10
1641297300000|2022-01-04 11:55:00|763.3|762.7|763.4|762.8|763.6|763|763.1|762.5|14
1641297600000|2022-01-04 12:00:00|763.5|762.9|763.4|762.8|763.5|762.9|763.1|762.5|8
1641297900000|2022-01-04 12:05:00|763.3|762.7|763.6|763|763.8|763.2|763.1|762.5|32
1641298200000|2022-01-04 12:10:00|763.7|763.1|763.1|762.5|763.9|763.3|762.8|762.2|58
1641298500000|2022-01-04 12:15:00|762.9|762.3|763.2|762.6|763.3|762.7|762.9|762.3|38
1641298800000|2022-01-04 12:20:00|763.3|762.7|761.4|760.8|763.4|762.8|761.4|760.8|62
1641299100000|2022-01-04 12:25:00|761.2|760.6|762.7|762.1|762.9|762.3|761.1|760.5|127
1641299400000|2022-01-04 12:30:00|762.6|762|763.1|762.5|763.5|762.9|762.3|761.7|42
1641299700000|2022-01-04 12:35:00|763.2|762.6|763|762.4|763.5|762.9|763|762.4|67
1641300000000|2022-01-04 12:40:00|763.2|762.6|762.4|761.8|763.2|762.6|762.1|761.5|60
1641300300000|2022-01-04 12:45:00|762.2|761.6|762.8|762.2|762.9|762.3|762.1|761.5|24
1641300600000|2022-01-04 12:50:00|762.6|762|762.1|761.5|762.6|762|761.9|761.3|24
1641300900000|2022-01-04 12:55:00|762.2|761.6|762.5|761.9|762.6|762|762.1|761.5|14
1641301200000|2022-01-04 13:00:00|762.6|762|761.9|761.3|762.6|762|761.9|761.3|52
1641301500000|2022-01-04 13:05:00|762.1|761.5|762.9|762.3|763.1|762.5|761.9|761.3|21
1641301800000|2022-01-04 13:10:00|763|762.4|763.1|762.5|763.3|762.7|762.9|762.3|25
1641302100000|2022-01-04 13:15:00|763.3|762.7|763.3|762.7|763.6|763|763.1|762.5|21
1641302400000|2022-01-04 13:20:00|763.4|762.8|763.7|763.1|763.9|763.3|763.3|762.7|71
1641302700000|2022-01-04 13:25:00|763.6|763|764.4|763.8|764.4|763.8|763.6|763|71
1641303000000|2022-01-04 13:30:00|764.2|763.6|765.5|764.9|766.5|765.9|764.1|763.5|364
1641303300000|2022-01-04 13:35:00|764.8|764.2|765.3|764.7|765.3|764.7|764.8|764.2|85
1641303600000|2022-01-04 13:40:00|765.4|764.8|765.6|765|765.9|765.2|765.1|764.5|87
1641306600000|2022-01-04 14:30:00|765.5|764.9|768.7|768.1|769.1|768.5|763.3|762.7|1451
1641306900000|2022-01-04 14:35:00|768.9|768.3|767.9|767.3|769.9|769.3|767.4|766.8|638
1641307200000|2022-01-04 14:40:00|767.7|767.1|767.1|766.5|769.5|768.9|766.9|766.3|435
1641307500000|2022-01-04 14:45:00|767.2|766.6|768.4|767.8|769.3|768.7|766.9|766.3|525
1641307800000|2022-01-04 14:50:00|768.5|767.9|767.9|767.3|768.9|768.3|767.1|766.5|332
1641308100000|2022-01-04 14:55:00|768|767.4|767|766.4|768.1|767.5|766|765.4|311
1641308400000|2022-01-04 15:00:00|767.4|766.8|766.6|766|769.1|768.5|766.1|765.5|903
1641308700000|2022-01-04 15:05:00|766.8|766.2|767.1|766.5|768|767.4|766.4|765.8|479
1641309000000|2022-01-04 15:10:00|766.9|766.3|766.7|766.1|768.6|768|766.4|765.8|588
1641309300000|2022-01-04 15:15:00|767|766.4|764.5|763.9|767.1|766.5|763.9|763.3|469
1641309600000|2022-01-04 15:20:00|764.6|764|765.4|764.8|766.1|765.5|764.6|764|158
1641309900000|2022-01-04 15:25:00|765.5|764.9|765.9|765.3|766.2|765.6|764.2|763.6|214
1641310200000|2022-01-04 15:30:00|766.1|765.5|765.2|764.6|766.7|766.1|764.5|763.9|301
1641310500000|2022-01-04 15:35:00|765.4|764.8|764.2|763.6|765.5|764.9|763.8|763.2|337
1641310800000|2022-01-04 15:40:00|764.5|763.9|766.7|766.1|767|766.4|764.5|763.9|386
1641311100000|2022-01-04 15:45:00|767|766.4|767.6|767|768.4|767.8|766.2|765.6|374
1641311400000|2022-01-04 15:50:00|767.5|766.9|768.6|768|768.6|768|766.9|766.3|314
1641311700000|2022-01-04 15:55:00|768.4|767.8|767.2|766.6|768.6|768|766.7|766.1|173
1641312000000|2022-01-04 16:00:00|767|766.4|766.4|765.8|767.1|766.5|765.7|765.1|218
1641312300000|2022-01-04 16:05:00|766.5|765.9|765.9|765.3|766.6|766|765.7|765.1|199
1641312600000|2022-01-04 16:10:00|766.1|765.5|769|768.4|769.4|768.8|766|765.4|307
1641312900000|2022-01-04 16:15:00|768.9|768.3|769.7|769.1|770.4|769.8|768.4|767.8|314
1641313200000|2022-01-04 16:20:00|769.6|769|766.5|765.9|769.7|769.1|766.3|765.7|202
1641313500000|2022-01-04 16:25:00|766.6|766|766.5|765.9|767.5|766.9|766.5|765.9|211
1641313800000|2022-01-04 16:30:00|766.6|766|765.5|764.9|767.1|766.5|765.4|764.8|242
1641314100000|2022-01-04 16:35:00|765.4|764.8|764.4|763.8|766|765.4|764.4|763.8|160
1641314400000|2022-01-04 16:40:00|764.7|764.1|764.9|764.3|765.4|764.8|764.4|763.8|189
1641314700000|2022-01-04 16:45:00|764.7|764.1|766.2|765.6|766.4|765.8|764.7|764.1|146
1641315000000|2022-01-04 16:50:00|766.4|765.8|768.3|767.7|768.4|767.8|766.4|765.8|264
1641315300000|2022-01-04 16:55:00|768.4|767.8|768.2|767.6|768.9|768.3|767.7|767.1|409
1641315600000|2022-01-04 17:00:00|768.4|767.8|767|766.4|768.5|767.9|766.9|766.3|144
1641315900000|2022-01-04 17:05:00|767.1|766.5|766.8|766.2|767.4|766.8|766.7|766.1|124
1641316200000|2022-01-04 17:10:00|766.9|766.3|767.1|766.5|768|767.4|766.5|765.9|165
1641316500000|2022-01-04 17:15:00|767|766.4|767.8|767.2|767.9|767.3|766.9|766.3|131
1641316800000|2022-01-04 17:20:00|767.9|767.3|768.2|767.6|768.5|767.9|767.9|767.3|120
1641317100000|2022-01-04 17:25:00|768.4|767.8|767.8|767.2|768.7|768.1|767.5|766.9|234
1641317400000|2022-01-04 17:30:00|767.9|767.3|767.9|767.3|768.2|767.6|767.5|766.9|229
1641317700000|2022-01-04 17:35:00|768.2|767.6|767.4|766.8|768.2|767.6|767.4|766.8|136
1641318000000|2022-01-04 17:40:00|767.5|766.9|769.4|768.8|769.4|768.8|767.5|766.9|184
1641318300000|2022-01-04 17:45:00|769.5|768.9|769.2|768.6|770.4|769.8|769.2|768.6|206
1641318600000|2022-01-04 17:50:00|769|768.4|769.7|769.1|770|769.4|768.9|768.3|166
1641318900000|2022-01-04 17:55:00|769.6|769|769|768.4|770.2|769.6|769|768.4|133
1641319200000|2022-01-04 18:00:00|768.9|768.3|768.7|768.1|769.5|768.9|768.4|767.8|117
1641319500000|2022-01-04 18:05:00|768.8|768.2|768.5|767.9|768.9|768.3|768.5|767.9|84
1641319800000|2022-01-04 18:10:00|768.7|768.1|768.4|767.8|769|768.4|767.9|767.3|258
1641320100000|2022-01-04 18:15:00|768.6|768|769.4|768.8|769.8|769.2|768.5|767.9|203
1641320400000|2022-01-04 18:20:00|769.3|768.7|769.9|769.3|769.9|769.3|769.1|768.5|147
1641320700000|2022-01-04 18:25:00|769.8|769.2|768.9|768.3|770|769.4|768.4|767.8|366
1641321000000|2022-01-04 18:30:00|769|768.4|769.6|769|769.8|769.2|768.9|768.3|156
1641321300000|2022-01-04 18:35:00|769.7|769.1|769.7|769.1|770.2|769.6|768.9|768.3|156
1641321600000|2022-01-04 18:40:00|769.5|768.9|770.2|769.6|770.9|770.3|769.5|768.9|330
1641321900000|2022-01-04 18:45:00|770.4|769.8|772.1|771.5|772.2|771.6|770.2|769.6|664
1641322200000|2022-01-04 18:50:00|772|771.4|771.3|770.7|773.1|772.5|771.1|770.5|449
1641322500000|2022-01-04 18:55:00|771.4|770.8|770.9|770.3|771.8|771.2|770.5|769.9|355
1641322800000|2022-01-04 19:00:00|771|770.4|771.7|771.1|771.9|771.3|770.8|770.2|397
1641323100000|2022-01-04 19:05:00|771.5|770.9|771.3|770.7|772.3|771.7|770.9|770.3|601
1641323400000|2022-01-04 19:10:00|771.5|770.9|771.1|770.5|772.2|771.6|769.8|769.2|1717
1641323700000|2022-01-04 19:15:00|771.2|770.6|770.7|770.1|771.3|770.7|769.8|769.2|638
1641344400000|2022-01-05 01:00:00|772.7|772.1|770.9|770.3|773.4|772.8|770.9|770.3|206
1641344700000|2022-01-05 01:05:00|771|770.4|771.5|770.9|772|771.4|771|770.4|64
1641345000000|2022-01-05 01:10:00|771.4|770.8|771.4|770.8|771.6|771|771.1|770.5|19
1641345300000|2022-01-05 01:15:00|771.3|770.7|772.2|771.6|772.3|771.7|771.1|770.5|43
1641345600000|2022-01-05 01:20:00|772.1|771.5|771.4|770.8|772.3|771.7|771.1|770.5|53
1641345900000|2022-01-05 01:25:00|771.6|771|772.4|771.8|772.4|771.8|771.4|770.8|54
1641346200000|2022-01-05 01:30:00|772.2|771.6|772.3|771.7|772.4|771.8|771.9|771.3|19
1641346500000|2022-01-05 01:35:00|772.4|771.8|771.2|770.6|772.4|771.8|771.1|770.5|19
1641346800000|2022-01-05 01:40:00|770.9|770.3|770.6|770|770.9|770.3|770.6|770|23
1641347100000|2022-01-05 01:45:00|770.5|769.9|769.7|769.1|770.5|769.9|769.7|769.1|17
1641347400000|2022-01-05 01:50:00|769.6|769|769|768.4|769.6|769|769|768.4|17
1641347700000|2022-01-05 01:55:00|768.9|768.3|768.6|768|769.3|768.7|768.6|768|18
1641348000000|2022-01-05 02:00:00|768.8|768.2|768.6|768|768.9|768.3|768.2|767.6|50
1641348300000|2022-01-05 02:05:00|768.5|767.9|768.3|767.7|768.9|768.3|767.9|767.3|37
1641348600000|2022-01-05 02:10:00|768.4|767.8|769|768.4|769.1|768.5|768.3|767.7|35
1641348900000|2022-01-05 02:15:00|768.9|768.3|768.5|767.9|768.9|768.3|768.3|767.7|39
1641349200000|2022-01-05 02:20:00|768.9|768.3|767.8|767.2|768.9|768.3|767.5|766.9|62
1641349500000|2022-01-05 02:25:00|767.7|767.1|767.5|766.9|768.1|767.5|767.5|766.9|14
1641349800000|2022-01-05 02:30:00|767.6|767|767.1|766.5|767.6|767|766.9|766.3|67
1641350100000|2022-01-05 02:35:00|767|766.4|767.1|766.5|767.1|766.5|766.6|766|100
1641350400000|2022-01-05 02:40:00|767|766.4|766.9|766.3|767|766.4|766.9|766.3|3
1641350700000|2022-01-05 02:45:00|767|766.4|766.6|766|767|766.4|766.1|765.5|30
1641351000000|2022-01-05 02:50:00|766.7|766.1|766.7|766.1|767.1|766.5|766.6|766|24
1641351300000|2022-01-05 02:55:00|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|12
1641351600000|2022-01-05 03:00:00|767|766.4|766.9|766.3|767.2|766.6|766.9|766.3|19
1641351900000|2022-01-05 03:05:00|767.1|766.5|766.9|766.3|767.1|766.5|766.8|766.2|15
1641352200000|2022-01-05 03:10:00|766.8|766.2|766.9|766.3|766.9|766.3|766.7|766.1|4
1641352500000|2022-01-05 03:15:00|766.7|766.1|766.8|766.2|767.1|766.5|766.4|765.8|49
1641352800000|2022-01-05 03:20:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|1
1641353100000|2022-01-05 03:25:00|766.9|766.3|766.6|766|766.9|766.3|766.6|766|3
1641353400000|2022-01-05 03:30:00|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|8
1641353700000|2022-01-05 03:35:00|767.1|766.5|767.2|766.6|767.2|766.6|766.9|766.3|5
1641354000000|2022-01-05 03:40:00|767.3|766.7|766.8|766.2|767.3|766.7|766.8|766.2|26
1641354300000|2022-01-05 03:45:00|766.7|766.1|766.6|766|766.7|766.1|766.6|766|0
1641354600000|2022-01-05 03:50:00|767|766.4|767|766.4|767|766.4|766.9|766.3|5
1641354900000|2022-01-05 03:55:00|767.1|766.5|767.2|766.6|767.2|766.6|767|766.4|5
1641355200000|2022-01-05 04:00:00|767.1|766.5|767.3|766.7|767.4|766.8|767|766.4|5
1641355500000|2022-01-05 04:05:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|1
1641355800000|2022-01-05 04:10:00|||||||||5
1641356100000|2022-01-05 04:15:00|||||||||2
1641356400000|2022-01-05 04:20:00|||||||||2
1641356700000|2022-01-05 04:25:00|||||||||4
1641357000000|2022-01-05 04:30:00|||||||||3
1641357300000|2022-01-05 04:35:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|5
1641357600000|2022-01-05 04:40:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1641357900000|2022-01-05 04:45:00|766.6|766|766.6|766|766.6|766|766.5|765.9|6
1641358200000|2022-01-05 04:50:00|766.5|765.9|767|766.4|767|766.4|766.5|765.9|10
1641358500000|2022-01-05 04:55:00|767.5|766.9|767.5|766.9|767.7|767.1|767.5|766.9|6
1641358800000|2022-01-05 05:00:00|767.6|767|767.9|767.3|768|767.4|767.6|767|6
1641359100000|2022-01-05 05:05:00|767.8|767.2|767.8|767.2|767.9|767.3|767.7|767.1|3
1641359400000|2022-01-05 05:10:00|767.7|767.1|768.2|767.6|768.2|767.6|767.7|767.1|12
1641359700000|2022-01-05 05:15:00|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|4
1641360000000|2022-01-05 05:20:00|||||||||1
1641360300000|2022-01-05 05:25:00|767.3|766.7|767.4|766.8|767.4|766.8|767.2|766.6|12
1641360600000|2022-01-05 05:30:00|767.5|766.9|767.9|767.3|768|767.4|767.4|766.8|5
1641360900000|2022-01-05 05:35:00|768|767.4|768.3|767.7|768.3|767.7|768|767.4|11
1641361200000|2022-01-05 05:40:00|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|4
1641361800000|2022-01-05 05:50:00|||||||||3
1641362100000|2022-01-05 05:55:00|768.1|767.5|767.7|767.1|768.1|767.5|767.3|766.7|17
1641362700000|2022-01-05 06:05:00|||||||||3
1641363000000|2022-01-05 06:10:00|767.6|767|767.5|766.9|767.7|767.1|767.4|766.8|9
1641363300000|2022-01-05 06:15:00|767.4|766.8|767.8|767.2|767.8|767.2|767.4|766.8|5
1641363600000|2022-01-05 06:20:00|767.9|767.3|767.9|767.3|767.9|767.3|767.7|767.1|2
1641363900000|2022-01-05 06:25:00|767.8|767.2|767.3|766.7|767.8|767.2|767.3|766.7|11
1641364200000|2022-01-05 06:30:00|767.4|766.8|767.8|767.2|767.8|767.2|767.4|766.8|4
1641364500000|2022-01-05 06:35:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641364800000|2022-01-05 06:40:00|767.8|767.2|767.5|766.9|767.8|767.2|767.5|766.9|5
1641365100000|2022-01-05 06:45:00|767.7|767.1|767.7|767.1|767.7|767.1|767.5|766.9|12
1641365400000|2022-01-05 06:50:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|11
1641365700000|2022-01-05 06:55:00|767.4|766.8|767.4|766.8|767.7|767.1|767.4|766.8|6
1641366000000|2022-01-05 07:00:00|767.3|766.7|766.7|766.1|767.3|766.7|766.4|765.8|18
1641366300000|2022-01-05 07:05:00|766.9|766.3|767.4|766.8|767.6|767|766.8|766.2|33
1641366600000|2022-01-05 07:10:00|767.2|766.6|766.8|766.2|767.2|766.6|766.8|766.2|10
1641366900000|2022-01-05 07:15:00|766.9|766.3|766.9|766.3|767.5|766.9|766.9|766.3|30
1641367200000|2022-01-05 07:20:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|8
1641367500000|2022-01-05 07:25:00|766.9|766.3|767.1|766.5|767.3|766.7|766.9|766.3|8
1641367800000|2022-01-05 07:30:00|767.2|766.6|767.7|767.1|767.7|767.1|767.2|766.6|22
1641368100000|2022-01-05 07:35:00|768.7|768.1|768.3|767.7|768.8|768.2|768.3|767.7|30
1641368400000|2022-01-05 07:40:00|768.2|767.6|768|767.4|768.3|767.7|768|767.4|8
1641368700000|2022-01-05 07:45:00|768.1|767.5|768.3|767.7|768.3|767.7|767.9|767.3|6
1641369000000|2022-01-05 07:50:00|768.2|767.6|768|767.4|768.3|767.7|768|767.4|8
1641369300000|2022-01-05 07:55:00|768.1|767.5|767.3|766.7|768.1|767.5|767.3|766.7|15
1641369600000|2022-01-05 08:00:00|767.5|766.9|767.4|766.8|767.5|766.9|767.3|766.7|4
1641369900000|2022-01-05 08:05:00|767.2|766.6|765.7|765.1|767.4|766.8|765.2|764.6|86
1641370200000|2022-01-05 08:10:00|765.6|765|765.5|764.9|765.7|765.1|765.4|764.8|11
1641370500000|2022-01-05 08:15:00|765.4|764.8|765.6|765|765.9|765.3|765.4|764.8|12
1641370800000|2022-01-05 08:20:00|765.7|765.1|765.8|765.2|765.9|765.3|765.6|765|7
1641371100000|2022-01-05 08:25:00|765.9|765.3|766|765.4|766.2|765.6|765.9|765.3|14
1641371400000|2022-01-05 08:30:00|765.9|765.3|765.9|765.3|766.2|765.6|765.9|765.3|13
1641371700000|2022-01-05 08:35:00|765.7|765.1|765.9|765.3|766|765.4|765.7|765.1|13
1641372000000|2022-01-05 08:40:00|765.4|764.8|765.2|764.6|765.5|764.9|765.2|764.6|21
1641372300000|2022-01-05 08:45:00|764.6|764|765|764.4|765|764.4|764.1|763.5|72
1641372600000|2022-01-05 08:50:00|764.8|764.2|765.5|764.9|765.9|765.3|764.8|764.2|38
1641372900000|2022-01-05 08:55:00|765.3|764.7|765.3|764.7|765.4|764.8|764.9|764.3|14
1641373200000|2022-01-05 09:00:00|765.2|764.6|764.7|764.1|765.2|764.6|764.7|764.1|15
1641373500000|2022-01-05 09:05:00|764.9|764.3|763.9|763.3|764.9|764.3|763.2|762.6|123
1641373800000|2022-01-05 09:10:00|763.8|763.2|764.2|763.6|764.2|763.6|763.8|763.2|9
1641374100000|2022-01-05 09:15:00|763.9|763.3|763.9|763.3|764.2|763.6|763.9|763.3|24
1641374400000|2022-01-05 09:20:00|763.8|763.2|764.8|764.2|764.8|764.2|763.8|763.2|91
1641374700000|2022-01-05 09:25:00|764.7|764.1|765|764.4|765|764.4|764.7|764.1|11
1641375000000|2022-01-05 09:30:00|765.3|764.7|766|765.4|766|765.4|765.2|764.6|45
1641375300000|2022-01-05 09:35:00|765.9|765.3|765.3|764.7|765.9|765.3|765.3|764.7|11
1641375600000|2022-01-05 09:40:00|765.1|764.5|765.4|764.8|765.5|764.9|765.1|764.5|5
1641375900000|2022-01-05 09:45:00|765.3|764.7|765|764.4|765.3|764.7|764.5|763.9|35
1641376200000|2022-01-05 09:50:00|765.1|764.5|767.2|766.6|767.4|766.8|765|764.4|78
1641376500000|2022-01-05 09:55:00|767.3|766.7|767.3|766.7|768.1|767.5|766.7|766.1|73
1641376800000|2022-01-05 10:00:00|767.2|766.6|767.9|767.3|768.4|767.8|767.2|766.6|86
1641377100000|2022-01-05 10:05:00|767.8|767.2|767|766.4|767.8|767.2|766.7|766.1|45
1641377400000|2022-01-05 10:10:00|767.2|766.6|766.2|765.6|767.2|766.6|766.2|765.6|28
1641377700000|2022-01-05 10:15:00|766|765.4|765.9|765.3|766.2|765.6|765.7|765.1|19
1641378000000|2022-01-05 10:20:00|765.5|764.9|765.7|765.1|765.7|765.1|765.4|764.8|14
1641378300000|2022-01-05 10:25:00|765.4|764.8|764.7|764.1|765.7|765.1|764.5|763.9|103
1641378600000|2022-01-05 10:30:00|764.8|764.2|765|764.4|765.2|764.6|764.7|764.1|15
1641378900000|2022-01-05 10:35:00|764.9|764.3|765.4|764.8|765.4|764.8|764.7|764.1|16
1641379200000|2022-01-05 10:40:00|765.3|764.7|764.9|764.3|765.5|764.9|764.9|764.3|13
1641379500000|2022-01-05 10:45:00|765|764.4|764.8|764.2|765.2|764.6|764.8|764.2|11
1641379800000|2022-01-05 10:50:00|764.9|764.3|764.4|763.8|764.9|764.3|764.4|763.8|16
1641380100000|2022-01-05 10:55:00|764.5|763.9|764.9|764.3|764.9|764.3|764.4|763.8|17
1641380400000|2022-01-05 11:00:00|764.8|764.2|764.1|763.5|765.1|764.5|764.1|763.5|17
1641380700000|2022-01-05 11:05:00|763.8|763.2|763.8|763.2|764.1|763.5|763.3|762.7|43
1641381000000|2022-01-05 11:10:00|763.9|763.3|764.5|763.9|764.5|763.9|763.6|763|30
1641381300000|2022-01-05 11:15:00|764.7|764.1|764.4|763.8|765|764.4|764.2|763.6|80
1641381600000|2022-01-05 11:20:00|764.6|764|764.6|764|765|764.4|764.2|763.6|33
1641381900000|2022-01-05 11:25:00|764.7|764.1|764.4|763.8|764.8|764.2|764.2|763.6|26
1641382200000|2022-01-05 11:30:00|764.6|764|763.9|763.3|764.6|764|763.8|763.2|17
1641382500000|2022-01-05 11:35:00|763.8|763.2|764.1|763.5|764.1|763.5|763.8|763.2|13
1641382800000|2022-01-05 11:40:00|764|763.4|763.5|762.9|764.1|763.5|763.2|762.6|34
1641383100000|2022-01-05 11:45:00|763.6|763|763.3|762.7|764.1|763.5|763.3|762.7|37
1641383400000|2022-01-05 11:50:00|763.6|763|763.6|763|763.8|763.2|763.3|762.7|18
1641383700000|2022-01-05 11:55:00|763.7|763.1|762.8|762.2|763.8|763.2|762.6|762|78
1641384000000|2022-01-05 12:00:00|762.9|762.3|762.7|762.1|762.9|762.3|762.4|761.8|15
1641384300000|2022-01-05 12:05:00|762.8|762.2|764.5|763.9|764.6|764|762.8|762.2|60
1641384600000|2022-01-05 12:10:00|764.6|764|764.7|764.1|765.1|764.5|764.3|763.7|37
1641384900000|2022-01-05 12:15:00|764.6|764|764.4|763.8|765.1|764.5|764.3|763.7|38
1641385200000|2022-01-05 12:20:00|764.5|763.9|764.4|763.8|764.5|763.9|764|763.4|16
1641385500000|2022-01-05 12:25:00|764.7|764.1|764.7|764.1|764.7|764.1|764.4|763.8|15
1641385800000|2022-01-05 12:30:00|764.4|763.8|764.4|763.8|764.7|764.1|764.2|763.6|25
1641386100000|2022-01-05 12:35:00|764.5|763.9|763.5|762.9|764.5|763.9|763.4|762.8|39
1641386400000|2022-01-05 12:40:00|763.4|762.8|763.5|762.9|763.9|763.3|763.4|762.8|38
1641386700000|2022-01-05 12:45:00|763.6|763|763.4|762.8|763.7|763.1|762.9|762.3|49
1641387000000|2022-01-05 12:50:00|763.3|762.7|763.7|763.1|763.7|763.1|762.7|762.1|25
1641387300000|2022-01-05 12:55:00|763|762.4|763.5|762.9|763.5|762.9|762.8|762.2|165
1641387600000|2022-01-05 13:00:00|763.7|763.1|764|763.4|764|763.4|762.7|762|106
1641387900000|2022-01-05 13:05:00|764.3|763.7|764|763.4|764.5|763.9|764|763.4|81
1641388200000|2022-01-05 13:10:00|763.8|763.2|762.9|762.3|763.8|763.2|762.5|761.9|125
1641388500000|2022-01-05 13:15:00|762.8|762.2|762|761.4|763|762.4|761.5|760.9|139
1641388800000|2022-01-05 13:20:00|761.9|761.3|762|761.4|762.3|761.7|761.7|761.1|28
1641389100000|2022-01-05 13:25:00|762.2|761.6|762.6|762|762.6|762|761.5|760.9|45
1641389400000|2022-01-05 13:30:00|762.4|761.8|763.2|762.6|763.5|762.9|762.4|761.8|47
1641389700000|2022-01-05 13:35:00|763.1|762.5|763|762.4|763.3|762.7|762.9|762.3|14
1641390000000|2022-01-05 13:40:00|762.9|762.3|763.8|763.2|763.9|763.3|762.9|762.3|22
1641393000000|2022-01-05 14:30:00|764.2|763.6|762.6|762|765.6|765|762.5|761.9|1039
1641393300000|2022-01-05 14:35:00|762.5|761.9|760.5|759.9|764|763.4|760.3|759.7|563
1641393600000|2022-01-05 14:40:00|760.3|759.7|761.6|761|762.2|761.6|759.8|759.2|824
1641393900000|2022-01-05 14:45:00|761.8|761.2|759.8|759.2|761.9|761.3|758.1|757.5|837
1641394200000|2022-01-05 14:50:00|759.5|758.9|762.2|761.6|762.7|762.1|759.1|758.5|686
1641394500000|2022-01-05 14:55:00|762.3|761.7|762.3|761.7|762.6|762|761|760.4|355
1641394800000|2022-01-05 15:00:00|762.2|761.6|761.8|761.2|763|762.4|761.2|760.6|285
1641395100000|2022-01-05 15:05:00|761.7|761.1|764.3|763.7|764.3|763.7|761.3|760.7|285
1641395400000|2022-01-05 15:10:00|764.4|763.8|765.8|765.2|766|765.4|763.5|762.9|427
1641395700000|2022-01-05 15:15:00|766|765.4|765.5|764.9|766.5|765.9|764.8|764.2|376
1641396000000|2022-01-05 15:20:00|765.3|764.7|765.5|764.9|765.8|765.2|764.7|764.1|154
1641396300000|2022-01-05 15:25:00|765.3|764.7|766|765.4|766.3|765.7|764.5|763.9|180
1641396600000|2022-01-05 15:30:00|765.8|765.2|764.3|763.7|765.8|765.2|763.8|763.2|226
1641396900000|2022-01-05 15:35:00|764.1|763.5|764.8|764.2|765|764.4|763.5|762.9|190
1641397200000|2022-01-05 15:40:00|765|764.4|764.6|764|765.2|764.6|764.3|763.7|157
1641397500000|2022-01-05 15:45:00|764.8|764.2|765.1|764.5|765.2|764.6|764|763.4|198
1641397800000|2022-01-05 15:50:00|765.2|764.6|766.4|765.8|766.5|765.9|764.1|763.5|270
1641398100000|2022-01-05 15:55:00|766.2|765.6|766.4|765.8|767.1|766.5|766.2|765.6|182
1641398400000|2022-01-05 16:00:00|766.7|766.1|764.9|764.3|766.7|766.1|764.7|764.1|276
1641398700000|2022-01-05 16:05:00|765|764.4|765|764.4|765.5|764.9|764.9|764.3|117
1641399000000|2022-01-05 16:10:00|764.9|764.3|764.7|764.1|765.2|764.6|764.6|764|98
1641399300000|2022-01-05 16:15:00|764.6|764|764|763.4|764.7|764.1|763.7|763.1|192
1641399600000|2022-01-05 16:20:00|764.1|763.5|763.2|762.6|764.4|763.8|762.5|761.9|242
1641399900000|2022-01-05 16:25:00|762.9|762.3|763.2|762.6|763.2|762.6|762.7|762.1|198
1641400200000|2022-01-05 16:30:00|763.3|762.7|763.5|762.9|763.5|762.9|762.7|762.1|131
1641400500000|2022-01-05 16:35:00|763.4|762.8|761.2|760.6|763.4|762.8|761.2|760.6|425
1641400800000|2022-01-05 16:40:00|761|760.4|759.7|759.1|761.3|760.7|759|758.4|800
1641401100000|2022-01-05 16:45:00|759.5|758.9|759.6|759|759.7|759.1|759.3|758.7|143
1641401400000|2022-01-05 16:50:00|759.7|759.1|760|759.4|760.5|759.9|759|758.4|289
1641401700000|2022-01-05 16:55:00|759.8|759.2|759.6|759|760.6|760|758.1|757.5|764
1641402000000|2022-01-05 17:00:00|759.5|758.9|758.3|757.7|759.8|759.2|758.2|757.6|352
1641402300000|2022-01-05 17:05:00|758.6|758|759.8|759.2|760.3|759.7|758.3|757.7|387
1641402600000|2022-01-05 17:10:00|760|759.4|760.6|760|760.8|760.2|759.6|759|173
1641402900000|2022-01-05 17:15:00|760.3|759.7|761.1|760.5|761.3|760.7|760.1|759.5|264
1641403200000|2022-01-05 17:20:00|761.2|760.6|762.5|761.9|762.5|761.9|760.8|760.2|151
1641403500000|2022-01-05 17:25:00|762.6|762|763.8|763.2|764.2|763.6|762.3|761.7|234
1641403800000|2022-01-05 17:30:00|763.6|763|763.1|762.5|763.6|763|762.8|762.2|136
1641404100000|2022-01-05 17:35:00|763|762.4|763.3|762.7|763.6|763|762.8|762.2|131
1641404400000|2022-01-05 17:40:00|763.2|762.6|763.3|762.7|763.6|763|762.8|762.2|130
1641404700000|2022-01-05 17:45:00|763.2|762.6|763.8|763.2|764.3|763.7|763.1|762.5|114
1641405000000|2022-01-05 17:50:00|763.7|763.1|763.6|763|763.8|763.2|763.3|762.7|75
1641405300000|2022-01-05 17:55:00|763.5|762.9|764.1|763.5|764.2|763.6|763.5|762.9|140
1641405600000|2022-01-05 18:00:00|763.8|763.2|763.7|763.1|764.1|763.5|763.3|762.7|136
1641405900000|2022-01-05 18:05:00|763.6|763|763.8|763.2|763.8|763.2|763.1|762.5|103
1641406200000|2022-01-05 18:10:00|763.7|763.1|763.3|762.7|763.8|763.2|763.3|762.7|99
1641406500000|2022-01-05 18:15:00|763.1|762.5|763.8|763.2|764|763.4|763|762.4|162
1641406800000|2022-01-05 18:20:00|764|763.4|763.8|763.2|764|763.4|763.3|762.7|139
1641407100000|2022-01-05 18:25:00|763.7|763.1|764|763.4|765|764.4|763.7|763.1|168
1641407400000|2022-01-05 18:30:00|763.8|763.2|763.8|763.2|764.1|763.5|763.6|763|138
1641407700000|2022-01-05 18:35:00|763.7|763.1|763.7|763.1|763.8|763.2|763.6|763|41
1641408000000|2022-01-05 18:40:00|763.8|763.2|763.8|763.2|763.8|763.2|763.1|762.5|167
1641408300000|2022-01-05 18:45:00|763.6|763|763.8|763.2|763.8|763.2|763.5|762.9|62
1641408600000|2022-01-05 18:50:00|763.9|763.3|764.6|764|764.7|764.1|763.5|762.9|123
1641408900000|2022-01-05 18:55:00|764.4|763.8|763.6|763|764.7|764.1|763.3|762.7|373
1641409200000|2022-01-05 19:00:00|763.7|763.1|763.6|763|763.9|763.3|763.1|762.5|257
1641409500000|2022-01-05 19:05:00|763.4|762.8|762.6|762|763.6|763|761.9|761.3|542
1641409800000|2022-01-05 19:10:00|762.4|761.8|763.1|762.5|763.8|763.2|761.9|761.3|1743
1641410100000|2022-01-05 19:15:00|763.3|762.7|762.3|761.7|763.9|763.3|762.1|761.5|422
1641430800000|2022-01-06 01:00:00|763.4|762.8|761.2|760.6|763.4|762.8|760.5|759.9|239
1641431100000|2022-01-06 01:05:00|760.8|760.2|760.6|760|760.8|760.2|760.2|759.6|141
1641431400000|2022-01-06 01:10:00|760.7|760.1|760.5|759.9|760.7|760.1|759.7|759.1|74
1641431700000|2022-01-06 01:15:00|760.4|759.8|760.2|759.6|760.5|759.9|759.9|759.3|53
1641432000000|2022-01-06 01:20:00|759.7|759.1|758.5|757.9|759.8|759.2|758.4|757.8|65
1641432300000|2022-01-06 01:25:00|758.7|758.1|758|757.4|758.7|758.1|757.7|757.1|103
1641432600000|2022-01-06 01:30:00|758.1|757.5|758.4|757.8|758.4|757.8|757.7|757.1|118
1641432900000|2022-01-06 01:35:00|758.3|757.7|758.6|758|758.9|758.3|757.9|757.3|34
1641433200000|2022-01-06 01:40:00|758.5|757.9|758.7|758.1|758.9|758.3|758.3|757.7|23
1641433500000|2022-01-06 01:45:00|758.5|757.9|759.4|758.8|759.4|758.8|758.5|757.9|17
1641433800000|2022-01-06 01:50:00|759.5|758.9|759.4|758.8|759.7|759.1|759.2|758.6|29
1641434100000|2022-01-06 01:55:00|759.2|758.6|759.2|758.6|759.2|758.6|758.9|758.3|12
1641434400000|2022-01-06 02:00:00|759|758.4|759.3|758.7|759.5|758.9|759|758.4|15
1641434700000|2022-01-06 02:05:00|759.1|758.5|759.2|758.6|759.2|758.6|758.9|758.3|16
1641435000000|2022-01-06 02:10:00|759.3|758.7|759|758.4|759.4|758.8|759|758.4|15
1641435300000|2022-01-06 02:15:00|758.9|758.3|757.9|757.3|758.9|758.3|757.8|757.2|17
1641435600000|2022-01-06 02:20:00|757.8|757.2|757.4|756.8|757.9|757.3|757.4|756.8|31
1641435900000|2022-01-06 02:25:00|757.2|756.6|756.8|756.2|757.2|756.6|756.7|756.1|50
1641436200000|2022-01-06 02:30:00|756.7|756.1|757.3|756.7|757.9|757.3|756.6|756|93
1641436500000|2022-01-06 02:35:00|757.2|756.6|757.1|756.5|757.2|756.6|756.9|756.3|8
1641436800000|2022-01-06 02:40:00|757|756.4|756.1|755.5|757|756.4|755.8|755.2|67
1641437100000|2022-01-06 02:45:00|756|755.4|756.1|755.5|756.2|755.6|755.5|754.9|72
1641437400000|2022-01-06 02:50:00|756.2|755.6|755.7|755.1|756.2|755.6|755.3|754.7|26
1641437700000|2022-01-06 02:55:00|755.6|755|756|755.4|756.2|755.6|755.4|754.8|53
1641438000000|2022-01-06 03:00:00|755.9|755.3|755.9|755.3|756.2|755.6|755.7|755.1|37
1641438300000|2022-01-06 03:05:00|756|755.4|755.7|755.1|756|755.4|755.7|755.1|26
1641438600000|2022-01-06 03:10:00|755.5|754.9|754.9|754.3|755.7|755.1|754.4|753.8|65
1641438900000|2022-01-06 03:15:00|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|20
1641439200000|2022-01-06 03:20:00|754.8|754.2|754.9|754.3|755.4|754.8|754.7|754.1|53
1641439500000|2022-01-06 03:25:00|755|754.4|754.9|754.3|755.1|754.5|754.7|754.1|66
1641439800000|2022-01-06 03:30:00|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|8
1641440100000|2022-01-06 03:35:00|755.1|754.5|754.9|754.3|755.2|754.6|754.7|754.1|18
1641440400000|2022-01-06 03:40:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|6
1641440700000|2022-01-06 03:45:00|754.9|754.3|754.9|754.3|754.9|754.3|754.7|754.1|22
1641441000000|2022-01-06 03:50:00|754.8|754.2|754.7|754.1|755|754.4|754.6|754|72
1641441300000|2022-01-06 03:55:00|754.9|754.3|755.4|754.8|755.5|754.9|754.9|754.3|17
1641441600000|2022-01-06 04:00:00|||||||||19
1641441900000|2022-01-06 04:05:00|755.5|754.9|756.2|755.6|756.2|755.6|755.4|754.8|15
1641442200000|2022-01-06 04:10:00|756.3|755.7|756|755.4|756.4|755.8|755.9|755.3|24
1641442500000|2022-01-06 04:15:00|755.9|755.3|755.9|755.3|756|755.4|755.7|755.1|18
1641442800000|2022-01-06 04:20:00|756|755.4|755.9|755.3|756|755.4|755.9|755.3|4
1641443100000|2022-01-06 04:25:00|755.7|755.1|755.4|754.8|755.7|755.1|755.4|754.8|6
1641443400000|2022-01-06 04:30:00|755.5|754.9|755.5|754.9|755.7|755.1|755.5|754.9|6
1641443700000|2022-01-06 04:35:00|755.4|754.8|755.4|754.8|755.7|755.1|755.4|754.8|1
1641444000000|2022-01-06 04:40:00|755.2|754.6|755.3|754.7|755.4|754.8|755.1|754.5|8
1641444300000|2022-01-06 04:45:00|755.2|754.6|755.5|754.9|755.6|755|755.2|754.6|5
1641444600000|2022-01-06 04:50:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641444900000|2022-01-06 04:55:00|755.5|754.9|755.2|754.6|755.5|754.9|755.2|754.6|5
1641445200000|2022-01-06 05:00:00|755.1|754.5|754.9|754.3|755.1|754.5|754.9|754.3|6
1641445500000|2022-01-06 05:05:00|755|754.4|755.1|754.5|755.1|754.5|755|754.4|2
1641445800000|2022-01-06 05:10:00|755|754.4|754.9|754.3|755.1|754.5|754.9|754.3|8
1641446100000|2022-01-06 05:15:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|9
1641446400000|2022-01-06 05:20:00|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|28
1641446700000|2022-01-06 05:25:00|754.8|754.2|754.9|754.3|755|754.4|754.7|754.1|11
1641447000000|2022-01-06 05:30:00|755|754.4|754.9|754.3|755.1|754.5|754.7|754.1|14
1641447300000|2022-01-06 05:35:00|755.2|754.6|755.3|754.7|755.5|754.9|755.1|754.5|38
1641447600000|2022-01-06 05:40:00|755.2|754.6|755.1|754.5|755.2|754.6|754.8|754.2|22
1641447900000|2022-01-06 05:45:00|755.2|754.6|755.4|754.8|755.6|755|755.1|754.5|19
1641448200000|2022-01-06 05:50:00|755.3|754.7|755.3|754.7|755.6|755|755.3|754.7|5
1641448500000|2022-01-06 05:55:00|755.2|754.6|755.2|754.6|755.3|754.7|755.1|754.5|5
1641448800000|2022-01-06 06:00:00|755.3|754.7|755.6|755|755.6|755|755.1|754.5|6
1641449100000|2022-01-06 06:05:00|755.4|754.8|755.6|755|755.7|755.1|755.3|754.7|13
1641449400000|2022-01-06 06:10:00|755.5|754.9|755.6|755|755.6|755|755.3|754.7|12
1641449700000|2022-01-06 06:15:00|755.8|755.2|755.6|755|755.8|755.2|755.6|755|3
1641450000000|2022-01-06 06:20:00|755.7|755.1|755.2|754.6|755.8|755.2|755.1|754.5|19
1641450300000|2022-01-06 06:25:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641450600000|2022-01-06 06:30:00|754.9|754.3|755.5|754.9|755.6|755|754.8|754.2|62
1641450900000|2022-01-06 06:35:00|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|0
1641451200000|2022-01-06 06:40:00|755.4|754.8|755.8|755.2|756.1|755.5|755.4|754.8|34
1641451500000|2022-01-06 06:45:00|756|755.4|756.1|755.5|756.3|755.7|756|755.4|12
1641451800000|2022-01-06 06:50:00|755.8|755.2|755.7|755.1|755.8|755.2|755.6|755|23
1641452100000|2022-01-06 06:55:00|755.8|755.2|755.8|755.2|756.1|755.5|755.6|755|8
1641452400000|2022-01-06 07:00:00|756.1|755.5|757|756.4|757.6|757|755.9|755.3|61
1641452700000|2022-01-06 07:05:00|756.9|756.3|757.5|756.9|757.6|757|756.6|756|33
1641453000000|2022-01-06 07:10:00|757.6|757|757.8|757.2|758.3|757.7|757.3|756.7|28
1641453300000|2022-01-06 07:15:00|757.6|757|758.2|757.6|758.2|757.6|757.6|757|36
1641453600000|2022-01-06 07:20:00|758.1|757.5|759.1|758.5|759.1|758.5|758.1|757.5|37
1641453900000|2022-01-06 07:25:00|759|758.4|758.6|758|759.1|758.5|758.6|758|21
1641454200000|2022-01-06 07:30:00|758.3|757.7|757.6|757|758.5|757.9|757.5|756.9|15
1641454500000|2022-01-06 07:35:00|||||||||13
1641454800000|2022-01-06 07:40:00|757.4|756.8|758.1|757.5|758.2|757.6|757.4|756.8|44
1641455100000|2022-01-06 07:45:00|758.2|757.6|758.2|757.6|758.3|757.7|758.1|757.5|10
1641455400000|2022-01-06 07:50:00|758.3|757.7|758.4|757.8|758.6|758|757.8|757.2|22
1641455700000|2022-01-06 07:55:00|758.3|757.7|758.7|758.1|758.9|758.3|758.3|757.7|24
1641456000000|2022-01-06 08:00:00|758.6|758|758.1|757.5|758.7|758.1|758.1|757.5|23
1641456300000|2022-01-06 08:05:00|758.2|757.6|757.8|757.2|758.3|757.7|757.8|757.2|39
1641456600000|2022-01-06 08:10:00|757.9|757.3|757|756.4|758.1|757.5|756.9|756.3|34
1641456900000|2022-01-06 08:15:00|757.1|756.5|757.7|757.1|757.7|757.1|756.8|756.2|20
1641457200000|2022-01-06 08:20:00|757.8|757.2|757.2|756.6|757.8|757.2|757.1|756.5|21
1641457500000|2022-01-06 08:25:00|757.1|756.5|756.8|756.2|757.1|756.5|756.7|756.1|11
1641457800000|2022-01-06 08:30:00|756.7|756.1|757.7|757.1|757.7|757.1|756.7|756.1|10
1641458100000|2022-01-06 08:35:00|757.6|757|757.3|756.7|757.6|757|757.2|756.6|15
1641458400000|2022-01-06 08:40:00|757.4|756.8|756.7|756.1|757.6|757|756.6|756|18
1641458700000|2022-01-06 08:45:00|756.8|756.2|756.1|755.5|756.8|756.2|756.1|755.5|29
1641459000000|2022-01-06 08:50:00|756.3|755.7|756.1|755.5|756.6|756|755.9|755.3|26
1641459300000|2022-01-06 08:55:00|755.9|755.3|755.4|754.8|755.9|755.3|755.3|754.7|43
1641459600000|2022-01-06 09:00:00|755.5|754.9|755.6|755|756.1|755.5|755.5|754.9|20
1641459900000|2022-01-06 09:05:00|755.7|755.1|756.1|755.5|756.2|755.6|755.6|755|25
1641460200000|2022-01-06 09:10:00|755.9|755.3|754.7|754.1|755.9|755.3|753.7|753.1|89
1641460500000|2022-01-06 09:15:00|754.6|754|754.8|754.2|755.2|754.6|754.4|753.8|39
1641460800000|2022-01-06 09:20:00|754.6|754|754.7|754.1|754.7|754.1|754.4|753.8|37
1641461100000|2022-01-06 09:25:00|754.6|754|754.7|754.1|754.8|754.2|754.4|753.8|36
1641461400000|2022-01-06 09:30:00|754.6|754|755.6|755|755.7|755.1|754.5|753.9|16
1641461700000|2022-01-06 09:35:00|755.4|754.8|755.4|754.8|755.4|754.8|755.1|754.5|36
1641462000000|2022-01-06 09:40:00|755.3|754.7|755.4|754.8|755.6|755|755.3|754.7|7
1641462300000|2022-01-06 09:45:00|755.3|754.7|755.1|754.5|755.9|755.3|754.8|754.2|35
1641462600000|2022-01-06 09:50:00|754.7|754.1|755.3|754.7|755.6|755|754.6|754|125
1641462900000|2022-01-06 09:55:00|755.6|755|754.9|754.3|755.8|755.2|754.9|754.3|116
1641463200000|2022-01-06 10:00:00|755|754.4|754.8|754.2|755.3|754.7|754.6|754|38
1641463500000|2022-01-06 10:05:00|754.6|754|753.9|753.3|755.1|754.5|753.8|753.2|63
1641463800000|2022-01-06 10:10:00|754.1|753.5|754.7|754.1|754.8|754.2|754|753.4|22
1641464100000|2022-01-06 10:15:00|754.8|754.2|755.1|754.5|755.3|754.7|754.8|754.2|19
1641464400000|2022-01-06 10:20:00|755.3|754.7|756.9|756.3|757.1|756.5|755.3|754.7|159
1641464700000|2022-01-06 10:25:00|756.8|756.2|757.1|756.5|757.1|756.5|756.4|755.8|48
1641465000000|2022-01-06 10:30:00|757.2|756.6|757.3|756.7|757.4|756.8|757.2|756.6|33
1641465300000|2022-01-06 10:35:00|757.4|756.8|757.8|757.2|758.1|757.5|757.3|756.7|15
1641465600000|2022-01-06 10:40:00|757.9|757.3|757.4|756.8|757.9|757.3|757.1|756.5|34
1641465900000|2022-01-06 10:45:00|757.5|756.9|757.7|757.1|757.9|757.3|757.4|756.8|50
1641466200000|2022-01-06 10:50:00|757.8|757.2|756.8|756.2|757.9|757.3|756.7|756.1|34
1641466500000|2022-01-06 10:55:00|756.7|756.1|757.1|756.5|757.6|757|756.7|756.1|20
1641466800000|2022-01-06 11:00:00|757.2|756.6|757.4|756.8|757.6|757|756.6|756|34
1641467100000|2022-01-06 11:05:00|757.5|756.9|757.6|757|758.2|757.5|757.5|756.9|73
1641467400000|2022-01-06 11:10:00|757.7|757.1|757.7|757.1|757.9|757.3|757.4|756.8|18
1641467700000|2022-01-06 11:15:00|757.8|757.2|757.2|756.6|757.9|757.3|757.1|756.5|18
1641468000000|2022-01-06 11:20:00|757.3|756.7|757.4|756.8|757.7|757.1|757.2|756.6|28
1641468300000|2022-01-06 11:25:00|757.3|756.7|757.1|756.5|757.7|757.1|757.1|756.5|22
1641468600000|2022-01-06 11:30:00|757|756.4|756.6|756|757|756.4|756.1|755.5|76
1641468900000|2022-01-06 11:35:00|756.5|755.9|756.2|755.6|756.5|755.9|756.1|755.5|16
1641469200000|2022-01-06 11:40:00|756.1|755.5|756.2|755.6|756.3|755.7|756.1|755.5|19
1641469500000|2022-01-06 11:45:00|756.1|755.5|756.1|755.5|756.4|755.8|756.1|755.5|21
1641469800000|2022-01-06 11:50:00|756.2|755.6|756.3|755.7|756.3|755.7|756.1|755.5|11
1641470100000|2022-01-06 11:55:00|756.1|755.5|756.4|755.8|756.5|755.9|756.1|755.5|21
1641470400000|2022-01-06 12:00:00|756.3|755.7|757.6|757|757.6|757|756.3|755.7|15
1641470700000|2022-01-06 12:05:00|757.2|756.6|757.3|756.7|757.4|756.8|756.9|756.3|25
1641471000000|2022-01-06 12:10:00|757.1|756.5|757.8|757.2|757.9|757.3|757.1|756.5|20
1641471300000|2022-01-06 12:15:00|757.9|757.3|757.2|756.6|757.9|757.3|757.2|756.6|25
1641471600000|2022-01-06 12:20:00|757.3|756.7|757.1|756.5|757.7|757.1|757.1|756.5|15
1641471900000|2022-01-06 12:25:00|757.4|756.8|757.1|756.5|757.5|756.9|757.1|756.5|11
1641472200000|2022-01-06 12:30:00|756.4|755.8|757.3|756.7|757.3|756.7|756.3|755.7|19
1641472500000|2022-01-06 12:35:00|757.6|757|757.6|757|758.2|757.6|757.3|756.7|48
1641472800000|2022-01-06 12:40:00|757.4|756.8|757.9|757.3|758|757.4|757.3|756.7|22
1641473100000|2022-01-06 12:45:00|757.8|757.2|757.9|757.3|758.1|757.5|757.8|757.2|40
1641473400000|2022-01-06 12:50:00|758|757.4|757.9|757.3|758|757.4|757.7|757.1|31
1641473700000|2022-01-06 12:55:00|757.8|757.2|757.4|756.8|758.2|757.6|757.1|756.5|90
1641474000000|2022-01-06 13:00:00|757.5|756.9|757.7|757.1|758.3|757.7|757.3|756.7|109
1641474300000|2022-01-06 13:05:00|757.6|757|757.4|756.8|757.7|757.1|757.3|756.7|39
1641474600000|2022-01-06 13:10:00|757.5|756.9|756.7|756.1|758.1|757.5|756.4|755.8|83
1641474900000|2022-01-06 13:15:00|756.8|756.2|757.3|756.7|757.5|756.9|756.8|756.2|32
1641475200000|2022-01-06 13:20:00|757.2|756.6|756.6|756|757.3|756.7|756.5|755.9|26
1641475500000|2022-01-06 13:25:00|756.8|756.2|756.8|755.8|756.9|756.3|756.5|755.7|42
1641475800000|2022-01-06 13:30:00|756.4|755.7|756|755.4|756.8|756|754.8|754.2|81
1641476100000|2022-01-06 13:35:00|756.1|755.5|756.6|756|756.8|756.2|755.8|755|41
1641476400000|2022-01-06 13:40:00|756.5|755.9|757.3|756.7|757.4|756.8|756.2|755.6|33
1641479400000|2022-01-06 14:30:00|757|756|751.2|750.6|757.5|756.9|751.1|750.5|1390
1641479700000|2022-01-06 14:35:00|751.1|750.5|749.4|748.8|751.4|750.8|746.9|746.3|1464
1641480000000|2022-01-06 14:40:00|749.2|748.6|747.7|747.1|749.6|749|747.6|747|915
1641480300000|2022-01-06 14:45:00|747.9|747.3|750.2|749.6|750.4|749.8|745.9|745.3|1307
1641480600000|2022-01-06 14:50:00|750.1|749.5|747|746.4|750.2|749.6|747|746.4|383
1641480900000|2022-01-06 14:55:00|747.2|746.6|744.8|744.2|747.2|746.6|744.1|743.5|705
1641481200000|2022-01-06 15:00:00|744.7|744.1|746.8|746.2|746.8|746.2|743.5|742.9|892
1641481500000|2022-01-06 15:05:00|746.5|745.9|745.3|744.7|746.5|745.9|745.2|744.6|465
1641481800000|2022-01-06 15:10:00|745.1|744.5|748|747.4|748|747.4|744.8|744.2|716
1641482100000|2022-01-06 15:15:00|748.1|747.5|746.3|745.7|748.1|747.5|746.1|745.5|397
1641482400000|2022-01-06 15:20:00|746.1|745.5|747.3|746.7|747.8|747.2|746|745.4|401
1641482700000|2022-01-06 15:25:00|747.1|746.5|747.3|746.7|748.1|747.5|746.8|746.2|191
1641483000000|2022-01-06 15:30:00|747.1|746.5|745.3|744.7|747.1|746.5|744.6|744|403
1641483300000|2022-01-06 15:35:00|745.1|744.5|744.6|744|746.2|745.6|744.3|743.7|346
1641483600000|2022-01-06 15:40:00|744.5|743.9|744.3|743.7|745|744.4|743.6|743|429
1641483900000|2022-01-06 15:45:00|744.4|743.8|741.5|740.9|744.6|744|741.4|740.8|853
1641484200000|2022-01-06 15:50:00|741.6|741|740.8|740.2|741.8|741.2|739.2|738.6|1151
1641484500000|2022-01-06 15:55:00|740.9|740.3|741.8|741.2|742|741.4|739.9|739.3|551
1641484800000|2022-01-06 16:00:00|741.7|741.1|740.1|739.5|741.8|741.2|740.1|739.5|574
1641485100000|2022-01-06 16:05:00|739.9|739.3|740.4|739.8|740.8|740.2|739.3|738.7|435
1641485400000|2022-01-06 16:10:00|740.3|739.7|739.6|739|740.7|740.1|739.5|738.9|305
1641485700000|2022-01-06 16:15:00|739.4|738.8|740.1|739.5|740.4|739.8|739.1|738.5|373
1641486000000|2022-01-06 16:20:00|740|739.4|741.3|740.7|742.2|741.6|740|739.4|449
1641486300000|2022-01-06 16:25:00|741|740.4|740.1|739.5|741.4|740.8|739.7|739.1|338
1641486600000|2022-01-06 16:30:00|740|739.4|740.3|739.7|740.3|739.7|738.5|737.9|415
1641486900000|2022-01-06 16:35:00|740.2|739.6|740.8|740.2|742|741.4|739.9|739.3|388
1641487200000|2022-01-06 16:40:00|740.9|740.3|741.8|741.2|741.8|741.2|740.3|739.7|304
1641487500000|2022-01-06 16:45:00|741.9|741.3|742.4|741.8|742.5|741.9|741.3|740.7|281
1641487800000|2022-01-06 16:50:00|742.3|741.7|741.6|741|742.5|741.9|741.3|740.7|289
1641488100000|2022-01-06 16:55:00|741.7|741.1|743.5|742.9|744.3|743.7|741.6|741|384
1641488400000|2022-01-06 17:00:00|743.3|742.7|743.1|742.5|743.5|742.9|742|741.4|220
1641488700000|2022-01-06 17:05:00|743|742.4|743.6|743|744.8|744.2|742.5|741.9|359
1641489000000|2022-01-06 17:10:00|743.4|742.8|743.5|742.9|743.6|743|742.6|742|200
1641489300000|2022-01-06 17:15:00|743.4|742.8|743.2|742.6|744.9|744.3|743.2|742.6|394
1641489600000|2022-01-06 17:20:00|743.4|742.8|742.8|742.2|743.5|742.9|742.7|742.1|151
1641489900000|2022-01-06 17:25:00|743|742.4|744.5|743.9|744.5|743.9|742.9|742.3|460
1641490200000|2022-01-06 17:30:00|744.1|743.5|743.6|743|744.1|743.5|743.4|742.8|178
1641490500000|2022-01-06 17:35:00|744.1|743.5|745.3|744.7|745.8|745.2|744.1|743.5|408
1641490800000|2022-01-06 17:40:00|745.2|744.6|745.5|744.9|746|745.4|744.8|744.2|187
1641491100000|2022-01-06 17:45:00|745.7|745.1|746.3|745.7|746.5|745.9|745.3|744.7|183
1641491400000|2022-01-06 17:50:00|746.2|745.6|746|745.4|746.6|746|745.9|745.3|264
1641491700000|2022-01-06 17:55:00|745.8|745.2|745.8|745.2|746|745.4|745.5|744.9|128
1641492000000|2022-01-06 18:00:00|745.9|745.3|746.8|746.2|747|746.4|745.6|745|213
1641492300000|2022-01-06 18:05:00|746.9|746.3|746.5|745.9|746.9|746.3|746.5|745.9|85
1641492600000|2022-01-06 18:10:00|746.4|745.8|746|745.4|746.4|745.8|745.5|744.9|134
1641492900000|2022-01-06 18:15:00|746.1|745.5|746.7|746.1|746.9|746.3|745.9|745.3|179
1641493200000|2022-01-06 18:20:00|746.8|746.2|746.9|746.3|747.1|746.5|746.6|746|164
1641493500000|2022-01-06 18:25:00|747|746.4|746.4|745.8|747|746.4|746.3|745.7|207
1641493800000|2022-01-06 18:30:00|746.3|745.7|746.3|745.7|746.6|746|745.7|745.1|271
1641494100000|2022-01-06 18:35:00|746.5|745.9|746.8|746.2|747|746.4|746|745.4|193
1641494400000|2022-01-06 18:40:00|746.9|746.3|747.5|746.9|747.6|747|746.8|746.2|177
1641494700000|2022-01-06 18:45:00|747.6|747|747.3|746.7|747.6|747|747.2|746.6|201
1641495000000|2022-01-06 18:50:00|747.2|746.6|746.7|746.1|747.3|746.7|746.4|745.8|231
1641495300000|2022-01-06 18:55:00|746.8|746.2|746.6|746|746.8|746.2|746.2|745.6|168
1641495600000|2022-01-06 19:00:00|746.5|745.9|746.9|746.3|747|746.4|746|745.4|494
1641495900000|2022-01-06 19:05:00|746.8|746.2|745.8|745.2|746.9|746.3|745.5|744.9|652
1641496200000|2022-01-06 19:10:00|745.9|745.3|748.7|748.1|748.9|748.3|745.8|745.2|1897
1641496500000|2022-01-06 19:15:00|748.8|748.2|748.4|747.8|749.2|748.6|748.2|747.6|1198
1641517200000|2022-01-07 01:00:00|749.3|748.7|748|747.4|749.9|749.3|748|747.4|185
1641517500000|2022-01-07 01:05:00|748.2|747.6|748.2|747.6|749|748.4|748|747.4|85
1641517800000|2022-01-07 01:10:00|748.3|747.7|746.7|746.1|748.3|747.7|746.6|746|76
1641518100000|2022-01-07 01:15:00|746.6|746|745.7|745.1|746.6|746|745.3|744.7|110
1641518400000|2022-01-07 01:20:00|745.6|745|746.6|746|746.7|746.1|745.3|744.7|64
1641518700000|2022-01-07 01:25:00|746.7|746.1|745.5|744.9|747|746.4|745.5|744.9|45
1641519000000|2022-01-07 01:30:00|745.7|745.1|745.7|745.1|745.8|745.2|745.5|744.9|24
1641519300000|2022-01-07 01:35:00|745.9|745.3|745.8|745.2|746.2|745.6|745.8|745.2|22
1641519600000|2022-01-07 01:40:00|745.9|745.3|745.6|745|746.1|745.5|745.6|745|16
1641519900000|2022-01-07 01:45:00|745.7|745.1|745.3|744.7|745.7|745.1|745.2|744.6|28
1641520200000|2022-01-07 01:50:00|745.2|744.6|745.5|744.9|745.7|745.1|745.2|744.6|14
1641520500000|2022-01-07 01:55:00|745.6|745|745|744.4|745.6|745|745|744.4|31
1641520800000|2022-01-07 02:00:00|745.2|744.6|744.3|743.7|745.2|744.6|744.1|743.5|25
1641521100000|2022-01-07 02:05:00|744.5|743.9|744.8|744.2|745|744.4|744.2|743.6|32
1641521400000|2022-01-07 02:10:00|745|744.4|745|744.4|745|744.4|744.8|744.2|16
1641521700000|2022-01-07 02:15:00|745.2|744.6|744.9|744.3|745.2|744.6|744.9|744.3|20
1641522000000|2022-01-07 02:20:00|745|744.4|744.5|743.9|745|744.4|744.5|743.9|33
1641522300000|2022-01-07 02:25:00|744.4|743.8|744|743.4|744.5|743.9|744|743.4|32
1641522600000|2022-01-07 02:30:00|744.2|743.6|744.7|744.1|744.9|744.3|744.2|743.6|22
1641522900000|2022-01-07 02:35:00|744.9|744.3|745.2|744.6|745.4|744.8|744.7|744.1|74
1641523200000|2022-01-07 02:40:00|745.4|744.8|744.9|744.3|745.5|744.9|744.7|744.1|19
1641523500000|2022-01-07 02:45:00|745|744.4|745.9|745.3|746.1|745.5|744.9|744.3|72
1641523800000|2022-01-07 02:50:00|745.8|745.2|745.7|745.1|746.1|745.5|745.6|745|11
1641524100000|2022-01-07 02:55:00|745.8|745.2|745.6|745|745.8|745.2|745.4|744.8|29
1641524400000|2022-01-07 03:00:00|745.2|744.6|745.4|744.8|745.4|744.8|745.2|744.6|8
1641524700000|2022-01-07 03:05:00|745.5|744.9|745.4|744.8|745.6|745|745.3|744.7|10
1641525000000|2022-01-07 03:10:00|745.3|744.7|745.2|744.6|745.3|744.7|745.1|744.5|7
1641525300000|2022-01-07 03:15:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|3
1641525600000|2022-01-07 03:20:00|745.3|744.7|745.4|744.8|745.4|744.8|745.1|744.5|19
1641525900000|2022-01-07 03:25:00|745.5|744.9|745.4|744.8|745.5|744.9|745.3|744.7|10
1641526200000|2022-01-07 03:30:00|745.6|745|745.9|745.3|746.4|745.8|745.6|745|59
1641526500000|2022-01-07 03:35:00|745.7|745.1|745.6|745|745.8|745.2|745.4|744.8|8
1641526800000|2022-01-07 03:40:00|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|3
1641527100000|2022-01-07 03:45:00|745.6|745|745.4|744.8|745.8|745.2|745.4|744.8|10
1641527400000|2022-01-07 03:50:00|745.3|744.7|745.4|744.8|745.4|744.8|745.1|744.5|12
1641527700000|2022-01-07 03:55:00|745.3|744.7|744.7|744.1|745.4|744.8|744.7|744.1|21
1641528000000|2022-01-07 04:00:00|744.8|744.2|744.9|744.3|744.9|744.3|744.6|744|2
1641528300000|2022-01-07 04:05:00|744.7|744.1|744.4|743.8|744.7|744.1|744.4|743.8|16
1641528600000|2022-01-07 04:10:00|744.5|743.9|744.6|744|744.6|744|744.5|743.9|12
1641528900000|2022-01-07 04:15:00|744.5|743.9|744.7|744.1|744.7|744.1|744.4|743.8|11
1641529200000|2022-01-07 04:20:00|744.8|744.2|744.6|744|744.9|744.3|744.6|744|10
1641529500000|2022-01-07 04:25:00|744.7|744.1|744.7|744.1|744.8|744.2|744.6|744|3
1641529800000|2022-01-07 04:30:00|744.6|744|744.6|744|744.6|744|744.6|744|5
1641530100000|2022-01-07 04:35:00|744.4|743.8|744.3|743.7|744.6|744|744.3|743.7|11
1641530400000|2022-01-07 04:40:00|744.4|743.8|744.6|744|744.6|744|744.4|743.8|5
1641530700000|2022-01-07 04:45:00|744.4|743.8|744.6|744|744.6|744|744.4|743.8|9
1641531000000|2022-01-07 04:50:00|744.8|744.2|744.6|744|744.8|744.2|744.6|744|8
1641531300000|2022-01-07 04:55:00|||||||||2
1641531600000|2022-01-07 05:00:00|744.7|744.1|744.6|744|744.7|744.1|744.6|744|3
1641531900000|2022-01-07 05:05:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|6
1641532200000|2022-01-07 05:10:00|||||||||2
1641532800000|2022-01-07 05:20:00|744.5|743.9|744.6|744|744.6|744|744.4|743.8|5
1641533100000|2022-01-07 05:25:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|5
1641533400000|2022-01-07 05:30:00|744.6|744|745.5|744.9|745.6|745|744.4|743.8|45
1641533700000|2022-01-07 05:35:00|745.6|745|745.4|744.8|745.6|745|745.3|744.7|12
1641534000000|2022-01-07 05:40:00|745.2|744.6|745.2|744.6|745.2|744.6|744.9|744.3|5
1641534300000|2022-01-07 05:45:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1641534600000|2022-01-07 05:50:00|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|4
1641534900000|2022-01-07 05:55:00|745.2|744.6|745.2|744.6|745.4|744.8|745.2|744.6|5
1641535200000|2022-01-07 06:00:00|745.1|744.5|744.9|744.3|745.1|744.5|744.9|744.3|0
1641535500000|2022-01-07 06:05:00|745|744.4|744.4|743.8|745|744.4|744.3|743.7|5
1641535800000|2022-01-07 06:10:00|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|3
1641536100000|2022-01-07 06:15:00|744.6|744|744.4|743.8|744.6|744|744.4|743.8|2
1641536400000|2022-01-07 06:20:00|744.6|744|744.6|744|744.6|744|744.4|743.8|15
1641536700000|2022-01-07 06:25:00|744.4|743.8|744.3|743.7|744.6|744|744.2|743.6|13
1641537000000|2022-01-07 06:30:00|744.2|743.6|743.4|742.8|744.2|743.6|743.4|742.8|61
1641537300000|2022-01-07 06:35:00|743.1|742.5|742.4|741.8|743.4|742.8|742.4|741.8|35
1641537600000|2022-01-07 06:40:00|742.2|741.6|742.7|742.1|742.7|742.1|742.1|741.5|41
1641537900000|2022-01-07 06:45:00|742.6|742|743.1|742.5|743.1|742.5|742.4|741.8|31
1641538200000|2022-01-07 06:50:00|743.5|742.9|743.4|742.8|743.6|743|743.2|742.6|21
1641538500000|2022-01-07 06:55:00|743.5|742.9|743.4|742.8|743.7|743.1|743.2|742.6|21
1641538800000|2022-01-07 07:00:00|743.2|742.6|744.1|743.5|744.1|743.5|743.1|742.5|31
1641539100000|2022-01-07 07:05:00|744.4|743.8|744.4|743.8|744.6|744|744.1|743.5|35
1641539400000|2022-01-07 07:10:00|744.2|743.6|744.4|743.8|744.9|744.3|744.1|743.5|37
1641539700000|2022-01-07 07:15:00|744.5|743.9|744.8|744.2|745.1|744.5|743.9|743.3|34
1641540000000|2022-01-07 07:20:00|744.7|744.1|744.8|744.2|745.1|744.5|744.6|744|42
1641540300000|2022-01-07 07:25:00|744.7|744.1|744.6|744|744.7|744.1|744.5|743.9|9
1641540600000|2022-01-07 07:30:00|744.5|743.9|743.9|743.3|744.5|743.9|743.9|743.3|17
1641540900000|2022-01-07 07:35:00|744|743.4|744|743.4|744.1|743.5|744|743.4|5
1641541200000|2022-01-07 07:40:00|743.9|743.3|744.3|743.7|744.3|743.7|743.9|743.3|13
1641541500000|2022-01-07 07:45:00|744.2|743.6|744|743.4|744.2|743.6|744|743.4|9
1641541800000|2022-01-07 07:50:00|744.1|743.5|743.5|742.9|744.1|743.5|743.5|742.9|14
1641542100000|2022-01-07 07:55:00|743.4|742.8|743.4|742.8|743.5|742.9|743.1|742.5|20
1641542400000|2022-01-07 08:00:00|743.5|742.9|743.5|742.9|743.5|742.9|743.2|742.6|3
1641542700000|2022-01-07 08:05:00|743.4|742.8|743.2|742.6|743.5|742.9|743.2|742.6|12
1641543000000|2022-01-07 08:10:00|743.1|742.5|743.4|742.8|743.6|743|743.1|742.5|14
1641543300000|2022-01-07 08:15:00|743.3|742.7|743.2|742.6|743.3|742.7|743.1|742.5|11
1641543600000|2022-01-07 08:20:00|743.1|742.5|742.9|742.3|743.2|742.6|742.9|742.3|14
1641543900000|2022-01-07 08:25:00|743|742.4|742.9|742.3|743.1|742.5|742.9|742.3|12
1641544200000|2022-01-07 08:30:00|742.4|741.8|742.6|742|742.9|742.3|742.4|741.8|29
1641544500000|2022-01-07 08:35:00|742.8|742.2|743.1|742.5|743.1|742.5|742.7|742.1|26
1641544800000|2022-01-07 08:40:00|743.6|743|743.9|743.3|744.6|744|743.6|743|110
1641545100000|2022-01-07 08:45:00|744.1|743.5|743.4|742.8|744.2|743.6|743.1|742.5|37
1641545400000|2022-01-07 08:50:00|742.7|742.1|742|741.4|742.8|742.2|741|740.4|101
1641545700000|2022-01-07 08:55:00|742.1|741.5|741.6|741|742.3|741.7|741.5|740.9|68
1641546000000|2022-01-07 09:00:00|741.5|740.9|741.4|740.8|741.6|741|741.1|740.5|38
1641546300000|2022-01-07 09:05:00|741.5|740.9|741.4|740.8|741.6|741|741.4|740.8|12
1641546600000|2022-01-07 09:10:00|741.3|740.7|741.9|741.3|741.9|741.3|741.2|740.6|42
1641546900000|2022-01-07 09:15:00|741.6|741|741.5|740.9|741.7|741.1|741.2|740.6|35
1641547200000|2022-01-07 09:20:00|741.6|741|741.5|740.9|741.7|741.1|741.2|740.6|13
1641547500000|2022-01-07 09:25:00|741.4|740.8|741.4|740.8|741.6|741|741.1|740.5|23
1641547800000|2022-01-07 09:30:00|741.5|740.9|741.9|741.3|741.9|741.3|741.4|740.8|38
1641548100000|2022-01-07 09:35:00|741.6|741|740.4|739.8|741.6|741|740.4|739.8|52
1641548400000|2022-01-07 09:40:00|740.3|739.7|739.9|739.3|740.4|739.8|738.8|738.2|117
1641548700000|2022-01-07 09:45:00|740.1|739.5|740.4|739.8|740.9|740.3|739.9|739.3|32
1641549000000|2022-01-07 09:50:00|740.6|740|740.9|740.3|741.1|740.5|740.6|740|34
1641549300000|2022-01-07 09:55:00|740.8|740.2|741.1|740.5|741.1|740.5|740.4|739.8|16
1641549600000|2022-01-07 10:00:00|741.3|740.7|740.9|740.3|741.4|740.8|740.8|740.2|30
1641549900000|2022-01-07 10:05:00|740.6|740|741.6|741|741.9|741.3|740.6|740|112
1641550200000|2022-01-07 10:10:00|741.8|741.2|741.4|740.8|742|741.4|741.4|740.8|41
1641550500000|2022-01-07 10:15:00|741.5|740.9|740.8|740.2|742|741.4|740.7|740.1|107
1641550800000|2022-01-07 10:20:00|740.9|740.3|741.1|740.5|741.1|740.5|740.9|740.3|16
1641551100000|2022-01-07 10:25:00|741.2|740.6|741|740.4|741.4|740.8|741|740.4|15
1641551400000|2022-01-07 10:30:00|741.1|740.5|740.9|740.3|741.1|740.5|740.4|739.8|19
1641551700000|2022-01-07 10:35:00|741.1|740.5|742.1|741.5|742.1|741.5|741.1|740.5|34
1641552000000|2022-01-07 10:40:00|742|741.4|741.5|740.9|742.1|741.5|741.5|740.9|259
1641552300000|2022-01-07 10:45:00|741.6|741|741.3|740.7|741.6|741|741.3|740.7|6
1641552600000|2022-01-07 10:50:00|741.4|740.8|741|740.4|741.5|740.9|741|740.4|8
1641552900000|2022-01-07 10:55:00|741.2|740.6|740.6|740|741.2|740.6|740.5|739.9|23
1641553200000|2022-01-07 11:00:00|740.1|739.5|740|739.4|740.5|739.9|739.8|739.2|74
1641553500000|2022-01-07 11:05:00|739.8|739.2|740|739.4|740.1|739.5|739.8|739.2|6
1641553800000|2022-01-07 11:10:00|739.9|739.3|739|738.4|740|739.4|739|738.4|53
1641554100000|2022-01-07 11:15:00|738.9|738.3|739|738.4|739|738.4|738.6|738|335
1641554400000|2022-01-07 11:20:00|738.8|738.2|739.4|738.8|739.4|738.8|738.8|738.2|25
1641554700000|2022-01-07 11:25:00|739.5|738.9|739|738.4|739.5|738.9|739|738.4|39
1641555000000|2022-01-07 11:30:00|739.1|738.5|739.5|738.9|739.6|739|739|738.4|52
1641555300000|2022-01-07 11:35:00|739.4|738.8|739.3|738.7|739.5|738.9|738.5|737.9|217
1641555600000|2022-01-07 11:40:00|739.2|738.6|739.5|738.9|739.5|738.9|739.1|738.5|7
1641555900000|2022-01-07 11:45:00|739.4|738.8|739.2|738.6|739.5|738.9|739.1|738.5|9
1641556200000|2022-01-07 11:50:00|739.1|738.5|739.6|739|739.8|739.2|739|738.4|14
1641556500000|2022-01-07 11:55:00|739.5|738.9|738.9|738.3|739.6|739|738.8|738.2|26
1641556800000|2022-01-07 12:00:00|738.8|738.2|738.9|738.3|738.9|738.3|738.8|738.2|7
1641557100000|2022-01-07 12:05:00|738.7|738.1|738.3|737.7|738.8|738.2|738.3|737.7|23
1641557400000|2022-01-07 12:10:00|738.4|737.8|738.5|737.9|738.7|738.1|738.3|737.7|55
1641557700000|2022-01-07 12:15:00|738.4|737.8|737.8|737.2|738.8|738.2|737.4|736.8|120
1641558000000|2022-01-07 12:20:00|737.9|737.3|738.4|737.8|738.4|737.8|737.8|737.2|60
1641558300000|2022-01-07 12:25:00|738.6|738|738.7|738.1|738.7|738.1|738.3|737.7|20
1641558600000|2022-01-07 12:30:00|738.5|737.9|739.3|738.7|739.3|738.7|738.5|737.9|35
1641558900000|2022-01-07 12:35:00|739.4|738.8|739|738.4|739.4|738.8|738.9|738.3|22
1641559200000|2022-01-07 12:40:00|739.1|738.5|739.3|738.7|739.4|738.8|739.1|738.5|8
1641559500000|2022-01-07 12:45:00|739.2|738.6|739.4|738.8|739.5|738.9|739.1|738.5|17
1641559800000|2022-01-07 12:50:00|739.3|738.7|739.5|738.9|739.8|739.2|739.1|738.5|48
1641560100000|2022-01-07 12:55:00|739.4|738.8|739.3|738.7|739.5|738.9|739.3|738.7|58
1641560400000|2022-01-07 13:00:00|739.1|738.5|739.5|738.9|739.5|738.9|738.5|737.9|103
1641560700000|2022-01-07 13:05:00|739.6|739|740.2|739.6|740.7|740.1|739.5|738.9|52
1641561000000|2022-01-07 13:10:00|740.3|739.7|739.5|738.9|740.6|740|738.8|738.2|116
1641561300000|2022-01-07 13:15:00|739.3|738.7|740.1|739.5|740.4|739.8|739.3|738.7|17
1641561600000|2022-01-07 13:20:00|740|739.4|740.4|739.8|740.6|740|739.9|739.3|34
1641561900000|2022-01-07 13:25:00|740.3|739.7|740.3|739.7|740.8|740.2|740|739.4|75
1641562200000|2022-01-07 13:30:00|740.2|739.6|740.4|739.8|740.8|740.2|739.9|739.3|81
1641562500000|2022-01-07 13:35:00|740.5|739.9|739.9|739.3|740.6|740|739.7|739.1|73
1641562800000|2022-01-07 13:40:00|739.8|739.2|740.6|740|740.7|740.1|739.8|739.2|59
1641565800000|2022-01-07 14:30:00|741.1|740.5|741.3|740.7|742.2|741.6|739.1|738.5|1186
1641566100000|2022-01-07 14:35:00|741.4|740.8|742.8|742.2|742.8|742.2|740.9|740.3|692
1641566400000|2022-01-07 14:40:00|742.6|742|743.3|742.7|744.4|743.8|741.1|740.5|899
1641566700000|2022-01-07 14:45:00|743.2|742.6|746.5|745.9|746.9|746.3|743|742.4|1080
1641567000000|2022-01-07 14:50:00|746.4|745.8|745.6|745|746.7|746.1|744.9|744.3|463
1641567300000|2022-01-07 14:55:00|745.7|745.1|746|745.4|746.7|746.1|745.2|744.6|557
1641567600000|2022-01-07 15:00:00|746.1|745.5|746.1|745.5|746.4|745.8|745.3|744.7|281
1641567900000|2022-01-07 15:05:00|745.9|745.3|744.9|744.3|745.9|745.3|743.5|742.9|589
1641568200000|2022-01-07 15:10:00|744.8|744.2|744.9|744.3|745.4|744.8|744|743.4|213
1641568500000|2022-01-07 15:15:00|744.7|744.1|744.5|743.9|744.7|744.1|743.1|742.5|267
1641568800000|2022-01-07 15:20:00|744.4|743.8|743.7|743.1|744.4|743.8|743.5|742.9|180
1641569100000|2022-01-07 15:25:00|744|743.4|746.2|745.6|746.6|746|744|743.4|381
1641569400000|2022-01-07 15:30:00|746.1|745.5|743.5|742.9|746.9|746.3|743.3|742.7|458
1641569700000|2022-01-07 15:35:00|743.8|743.2|743.7|743.1|744.7|744.1|743.6|743|265
1641570000000|2022-01-07 15:40:00|744|743.4|744|743.4|744.6|744|743.2|742.6|196
1641570300000|2022-01-07 15:45:00|743.9|743.3|744.5|743.9|744.7|744.1|743.5|742.9|201
1641570600000|2022-01-07 15:50:00|744.4|743.8|743.8|743.2|744.4|743.8|743.4|742.8|170
1641570900000|2022-01-07 15:55:00|744|743.4|745|744.4|745.3|744.7|743.5|742.9|249
1641571200000|2022-01-07 16:00:00|744.9|744.3|744.1|743.5|745.4|744.8|743.8|743.2|234
1641571500000|2022-01-07 16:05:00|744.4|743.8|746.3|745.7|746.5|745.9|743.9|743.3|351
1641571800000|2022-01-07 16:10:00|746.4|745.8|745.7|745.1|746.5|745.9|745.3|744.7|252
1641572100000|2022-01-07 16:15:00|745.8|745.2|747.5|746.9|747.6|747|745.3|744.7|588
1641572400000|2022-01-07 16:20:00|747.6|747|748.1|747.5|748.6|748|747.4|746.8|529
1641572700000|2022-01-07 16:25:00|747.9|747.3|747.4|746.8|748.6|748|747.2|746.6|341
1641573000000|2022-01-07 16:30:00|747.3|746.7|748.6|748|749.1|748.5|747.3|746.7|367
1641573300000|2022-01-07 16:35:00|748.7|748.1|750.2|749.6|750.9|750.3|748.4|747.8|323
1641573600000|2022-01-07 16:40:00|750.4|749.8|751.4|750.8|752.8|752.2|750.1|749.5|691
1641573900000|2022-01-07 16:45:00|751.5|750.9|753.5|752.9|753.6|753|751.5|750.9|360
1641574200000|2022-01-07 16:50:00|753.3|752.7|753.8|753.2|754.4|753.8|752.9|752.3|355
1641574500000|2022-01-07 16:55:00|754|753.4|751.5|750.9|754|753.4|751.5|750.9|690
1641574800000|2022-01-07 17:00:00|751.4|750.8|752.4|751.8|753.4|752.8|751.4|750.8|373
1641575100000|2022-01-07 17:05:00|752.6|752|753.3|752.7|753.6|753|752.4|751.8|193
1641575400000|2022-01-07 17:10:00|753.4|752.8|751.4|750.8|753.4|752.8|750.9|750.3|335
1641575700000|2022-01-07 17:15:00|751.6|751|753.1|752.5|753.1|752.5|751.6|751|213
1641576000000|2022-01-07 17:20:00|753.4|752.8|752.4|751.8|753.6|753|752.1|751.5|453
1641576300000|2022-01-07 17:25:00|752.3|751.7|751.8|751.2|752.8|752.2|751.6|751|298
1641576600000|2022-01-07 17:30:00|751.7|751.1|752.9|752.3|753|752.4|751.7|751.1|175
1641576900000|2022-01-07 17:35:00|752.8|752.2|756.4|755.8|756.5|755.9|752.8|752.2|694
1641577200000|2022-01-07 17:40:00|756.3|755.7|757.1|756.5|757.8|757.2|756.3|755.7|511
1641577500000|2022-01-07 17:45:00|757.2|756.6|757.5|756.9|757.8|757.2|757.1|756.5|242
1641577800000|2022-01-07 17:50:00|757.6|757|757.8|757.2|757.8|757.2|757|756.4|246
1641578100000|2022-01-07 17:55:00|757.6|757|756.6|756|757.8|757.2|756.3|755.7|565
1641578400000|2022-01-07 18:00:00|756.5|755.9|757.3|756.7|757.4|756.8|756.4|755.8|215
1641578700000|2022-01-07 18:05:00|757.1|756.5|756.3|755.7|757.3|756.7|756|755.4|349
1641579000000|2022-01-07 18:10:00|756.1|755.5|756.3|755.7|756.3|755.7|755.5|754.9|282
1641579300000|2022-01-07 18:15:00|756.5|755.9|756.8|756.2|756.8|756.2|756.3|755.7|334
1641579600000|2022-01-07 18:20:00|756.6|756|754.9|754.3|756.8|756.2|754.5|753.9|253
1641579900000|2022-01-07 18:25:00|755|754.4|754.6|754|755.1|754.5|754.4|753.8|156
1641580200000|2022-01-07 18:30:00|754.9|754.3|754.4|753.8|754.9|754.3|753.9|753.3|209
1641580500000|2022-01-07 18:35:00|754.2|753.6|755.2|754.6|755.5|754.9|754.2|753.6|105
1641580800000|2022-01-07 18:40:00|755.3|754.7|755.7|755.1|756.1|755.5|755.2|754.6|195
1641581100000|2022-01-07 18:45:00|755.8|755.2|755.7|755.1|755.9|755.3|754.9|754.3|231
1641581400000|2022-01-07 18:50:00|755.9|755.3|756.5|755.9|756.7|756.1|755.7|755.1|247
1641581700000|2022-01-07 18:55:00|756.6|756|755.8|755.2|757|756.4|755.6|755|272
1641582000000|2022-01-07 19:00:00|756|755.4|756.6|756|757.7|757.1|755.9|755.3|498
1641582300000|2022-01-07 19:05:00|756.8|756.2|758.1|757.5|758.6|758|756.8|756.2|778
1641582600000|2022-01-07 19:10:00|757.9|757.3|760.7|760.1|760.9|760.3|756.4|755.8|2223
1641582900000|2022-01-07 19:15:00|760.9|760.3|761.5|760.9|762|761.3|760.4|759.8|901
1641776400000|2022-01-10 01:00:00|762.2|761.6|758.5|757.9|762.7|762.1|758.5|757.9|370
1641776700000|2022-01-10 01:05:00|758.6|758|757.9|757.3|758.6|758|756.5|755.9|298
1641777000000|2022-01-10 01:10:00|757.7|757.1|758.5|757.9|758.7|758.1|757.5|756.9|92
1641777300000|2022-01-10 01:15:00|758.4|757.8|758.4|757.8|759.1|758.5|757.6|757|52
1641777600000|2022-01-10 01:20:00|758.2|757.6|758|757.4|758.5|757.9|758|757.4|21
1641777900000|2022-01-10 01:25:00|758.2|757.6|758.5|757.9|758.8|758.2|758|757.4|32
1641778200000|2022-01-10 01:30:00|758.4|757.8|758.5|757.9|758.8|758.2|758|757.4|26
1641778500000|2022-01-10 01:35:00|758.7|758.1|758.7|758.1|758.8|758.2|758.5|757.9|5
1641778800000|2022-01-10 01:40:00|758.8|758.2|759.2|758.6|759.5|758.9|758.7|758.1|51
1641779100000|2022-01-10 01:45:00|759.1|758.5|758.6|758|759.5|758.9|758.6|758|55
1641779400000|2022-01-10 01:50:00|758.7|758.1|758.4|757.8|758.7|758.1|758.2|757.6|5
1641779700000|2022-01-10 01:55:00|758.3|757.7|758.3|757.7|758.5|757.9|758.2|757.6|11
1641780000000|2022-01-10 02:00:00|758.4|757.8|757.7|757.1|758.4|757.8|757.6|757|17
1641780300000|2022-01-10 02:05:00|757.6|757|757.5|756.9|757.6|757|757.2|756.6|28
1641780600000|2022-01-10 02:10:00|757.4|756.8|757.7|757.1|757.7|757.1|757.4|756.8|9
1641780900000|2022-01-10 02:15:00|757.5|756.9|757.5|756.9|757.7|757.1|757.5|756.9|2
1641781200000|2022-01-10 02:20:00|757.3|756.7|757.4|756.8|757.4|756.8|757.2|756.6|8
1641781500000|2022-01-10 02:25:00|757.2|756.6|757.5|756.9|757.7|757.1|757.2|756.6|6
1641781800000|2022-01-10 02:30:00|757.7|757.1|757.8|757.2|758|757.4|757.5|756.9|20
1641782100000|2022-01-10 02:35:00|757.7|757.1|757.7|757.1|757.8|757.2|757.5|756.9|13
1641782400000|2022-01-10 02:40:00|758|757.4|757.7|757.1|758.4|757.8|757.7|757.1|30
1641782700000|2022-01-10 02:45:00|757.9|757.3|757.7|757.1|757.9|757.3|757.7|757.1|5
1641783000000|2022-01-10 02:50:00|757.8|757.2|757.5|756.9|757.8|757.2|757.5|756.9|16
1641783300000|2022-01-10 02:55:00|757.7|757.1|757.2|756.6|757.8|757.2|757.2|756.6|28
1641783600000|2022-01-10 03:00:00|757.3|756.7|756|755.4|757.5|756.9|755.9|755.3|51
1641783900000|2022-01-10 03:05:00|756.2|755.6|755.7|755.1|756.2|755.6|755.7|755.1|23
1641784200000|2022-01-10 03:10:00|755.5|754.9|755.1|754.5|755.5|754.9|754.7|754.1|63
1641784500000|2022-01-10 03:15:00|755|754.4|755|754.4|755.5|754.9|755|754.4|14
1641784800000|2022-01-10 03:20:00|755.2|754.6|755.1|754.5|755.5|754.9|755|754.4|8
1641785100000|2022-01-10 03:25:00|755.2|754.6|755.5|754.9|755.7|755.1|755.2|754.6|37
1641785400000|2022-01-10 03:30:00|755.2|754.6|755.2|754.6|755.4|754.8|755.2|754.6|4
1641785700000|2022-01-10 03:35:00|755.3|754.7|755.5|754.9|755.7|755.1|755.2|754.6|14
1641786000000|2022-01-10 03:40:00|755.7|755.1|755.9|755.3|756.2|755.6|755.7|755.1|15
1641786300000|2022-01-10 03:45:00|756|755.4|755.7|755.1|756|755.4|755.7|755.1|4
1641786600000|2022-01-10 03:50:00|||||||||2
1641786900000|2022-01-10 03:55:00|755.8|755.2|756.2|755.6|756.5|755.9|755.7|755.1|8
1641787200000|2022-01-10 04:00:00|756|755.4|756|755.4|756|755.4|756|755.4|2
1641787500000|2022-01-10 04:05:00|756.1|755.5|755.7|755.1|756.2|755.6|755.7|755.1|3
1641787800000|2022-01-10 04:10:00|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|0
1641788100000|2022-01-10 04:15:00|755.9|755.3|756.2|755.6|756.5|755.9|755.7|755.1|9
1641788400000|2022-01-10 04:20:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641788700000|2022-01-10 04:25:00|756.9|756.3|757|756.4|757|756.4|756.9|756.3|4
1641789000000|2022-01-10 04:30:00|757.4|756.8|757.7|757.1|757.9|757.3|757.2|756.6|34
1641789300000|2022-01-10 04:35:00|758.2|757.6|757.7|757.1|758.2|757.6|757.7|757.1|29
1641789600000|2022-01-10 04:40:00|757.5|756.9|757.4|756.8|757.5|756.9|757.2|756.6|10
1641789900000|2022-01-10 04:45:00|757.5|756.9|757.6|757|757.6|757|757.5|756.9|7
1641790200000|2022-01-10 04:50:00|757.7|757.1|757.9|757.3|757.9|757.3|757.7|757.1|7
1641790500000|2022-01-10 04:55:00|757.8|757.2|757.9|757.3|757.9|757.3|757.7|757.1|3
1641790800000|2022-01-10 05:00:00|757.8|757.2|757.5|756.9|757.8|757.2|757.4|756.8|7
1641791100000|2022-01-10 05:05:00|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|3
1641791400000|2022-01-10 05:10:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1641791700000|2022-01-10 05:15:00|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|5
1641792000000|2022-01-10 05:20:00|757.6|757|757.5|756.9|757.6|757|757.5|756.9|2
1641792300000|2022-01-10 05:25:00|757.7|757.1|756.7|756.1|757.7|757.1|756.7|756.1|11
1641792600000|2022-01-10 05:30:00|756.9|756.3|757.2|756.6|757.2|756.6|756.9|756.3|5
1641792900000|2022-01-10 05:35:00|757.1|756.5|757.5|756.9|757.5|756.9|757.1|756.5|4
1641793200000|2022-01-10 05:40:00|757.6|757|757.9|757.3|758|757.4|757.5|756.9|4
1641793500000|2022-01-10 05:45:00|757.7|757.1|758|757.4|758|757.4|757.7|757.1|2
1641793800000|2022-01-10 05:50:00|757.9|757.3|757.7|757.1|757.9|757.3|757.7|757.1|2
1641794100000|2022-01-10 05:55:00|757.8|757.2|757.7|757.1|757.9|757.3|757.7|757.1|5
1641794400000|2022-01-10 06:00:00|757.6|757|757.5|756.9|757.7|757.1|757.4|756.8|4
1641794700000|2022-01-10 06:05:00|757.4|756.8|757.7|757.1|757.7|757.1|756.7|756.1|22
1641795000000|2022-01-10 06:10:00|757.5|756.9|757.5|756.9|757.9|757.3|757.5|756.9|12
1641795300000|2022-01-10 06:15:00|757.2|756.6|757.2|756.6|757.4|756.8|757.1|756.5|10
1641795600000|2022-01-10 06:20:00|757.1|756.5|756.2|755.6|757.1|756.5|756.2|755.6|12
1641795900000|2022-01-10 06:25:00|756|755.4|756|755.4|756.2|755.6|755.7|755.1|11
1641796200000|2022-01-10 06:30:00|756.2|755.6|756|755.4|756.4|755.8|755.9|755.3|9
1641796500000|2022-01-10 06:35:00|756.2|755.6|756.2|755.6|756.4|755.8|756|755.4|6
1641796800000|2022-01-10 06:40:00|756.3|755.7|756.4|755.8|756.4|755.8|756.1|755.5|9
1641797100000|2022-01-10 06:45:00|756.2|755.6|756.5|755.9|756.7|756.1|756.2|755.6|16
1641797400000|2022-01-10 06:50:00|756.6|756|756.7|756.1|756.7|756.1|756.4|755.8|8
1641797700000|2022-01-10 06:55:00|756.5|755.9|756.2|755.6|756.8|756.2|756.2|755.6|16
1641798000000|2022-01-10 07:00:00|756.4|755.8|757.5|756.9|757.5|756.9|756.4|755.8|18
1641798300000|2022-01-10 07:05:00|757.3|756.7|757.7|757.1|757.9|757.3|757.3|756.7|30
1641798600000|2022-01-10 07:10:00|757.5|756.9|756.9|756.3|757.5|756.9|756.9|756.3|14
1641798900000|2022-01-10 07:15:00|756.7|756.1|756.7|756.1|757.1|756.5|756.5|755.9|25
1641799200000|2022-01-10 07:20:00|756.6|756|757.2|756.6|757.2|756.6|756.6|756|18
1641799500000|2022-01-10 07:25:00|757.3|756.7|756.9|756.3|757.3|756.7|756.9|756.3|5
1641799800000|2022-01-10 07:30:00|756.8|756.2|757.2|756.6|757.2|756.6|756.7|756.1|9
1641800100000|2022-01-10 07:35:00|757.1|756.5|756.5|755.9|757.1|756.5|756.4|755.8|16
1641800400000|2022-01-10 07:40:00|756.7|756.1|756.7|756.1|756.9|756.3|756.6|756|7
1641800700000|2022-01-10 07:45:00|756.6|756|756.5|755.9|756.9|756.3|756.5|755.9|8
1641801000000|2022-01-10 07:50:00|756.3|755.7|755.7|755.1|756.3|755.7|755.7|755.1|34
1641801300000|2022-01-10 07:55:00|756|755.4|755.7|755.1|756.1|755.5|755.3|754.7|42
1641801600000|2022-01-10 08:00:00|755.5|754.9|755.8|755.2|755.8|755.2|755.3|754.7|25
1641801900000|2022-01-10 08:05:00|755.9|755.3|756.7|756.1|756.7|756.1|755.9|755.3|35
1641802200000|2022-01-10 08:10:00|756.6|756|756.7|756.1|757.2|756.6|756.5|755.9|25
1641802500000|2022-01-10 08:15:00|756.6|756|756|755.4|756.6|756|756|755.4|8
1641802800000|2022-01-10 08:20:00|756.1|755.5|756|755.4|756.2|755.6|755.9|755.3|12
1641803100000|2022-01-10 08:25:00|755.9|755.3|756.2|755.6|756.4|755.8|755.9|755.3|4
1641803400000|2022-01-10 08:30:00|756.1|755.5|755.5|754.9|756.1|755.5|755.3|754.7|27
1641803700000|2022-01-10 08:35:00|755.4|754.8|755|754.4|755.5|754.9|755|754.4|7
1641804000000|2022-01-10 08:40:00|754.7|754.1|754.6|754|755.2|754.6|754.5|753.9|30
1641804300000|2022-01-10 08:45:00|754.5|753.9|755|754.4|755|754.4|754.5|753.9|17
1641804600000|2022-01-10 08:50:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|15
1641804900000|2022-01-10 08:55:00|754.7|754.1|755.2|754.6|755.3|754.7|754.4|753.8|55
1641805200000|2022-01-10 09:00:00|755.1|754.5|755|754.4|755.2|754.6|754.7|754.1|29
1641805500000|2022-01-10 09:05:00|755.2|754.6|755|754.4|755.4|754.8|755|754.4|20
1641805800000|2022-01-10 09:10:00|755.1|754.5|755|754.4|755.6|755|755|754.4|17
1641806100000|2022-01-10 09:15:00|754.9|754.3|755.7|755.1|755.8|755.2|754.9|754.3|42
1641806400000|2022-01-10 09:20:00|755.5|754.9|756.2|755.6|756.7|756.1|755.5|754.9|25
1641806700000|2022-01-10 09:25:00|756.4|755.8|757.2|756.6|757.4|756.8|756.2|755.6|20
1641807000000|2022-01-10 09:30:00|757.3|756.7|758|757.4|758|757.4|757.2|756.6|31
1641807300000|2022-01-10 09:35:00|757.9|757.3|756.7|756.1|758.2|757.6|756.6|756|60
1641807600000|2022-01-10 09:40:00|756.6|756|757.2|756.6|757.2|756.6|756.6|756|13
1641807900000|2022-01-10 09:45:00|757|756.4|757.2|756.6|757.2|756.6|756.6|756|42
1641808200000|2022-01-10 09:50:00|757.4|756.8|757.5|756.9|757.6|757|757.4|756.8|54
1641808500000|2022-01-10 09:55:00|757.6|757|757.5|756.9|758|757.4|757.5|756.9|26
1641808800000|2022-01-10 10:00:00|757.6|757|756.5|755.9|757.6|757|756.4|755.8|48
1641809100000|2022-01-10 10:05:00|756.7|756.1|756.7|756.1|757|756.4|756.4|755.8|26
1641809400000|2022-01-10 10:10:00|756.9|756.3|757.7|757.1|757.7|757.1|756.9|756.3|38
1641809700000|2022-01-10 10:15:00|757.6|757|757.6|757|758.3|757.7|757.5|756.9|42
1641810000000|2022-01-10 10:20:00|757.7|757.1|757.2|756.6|757.9|757.3|757.2|756.6|12
1641810300000|2022-01-10 10:25:00|757.5|756.9|757.4|756.8|757.6|757|757.2|756.6|12
1641810600000|2022-01-10 10:30:00|757.5|756.9|757|756.4|757.5|756.9|757|756.4|9
1641810900000|2022-01-10 10:35:00|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|3
1641811200000|2022-01-10 10:40:00|756.5|755.9|756.1|755.5|756.7|756.1|756.1|755.5|48
1641811500000|2022-01-10 10:45:00|756.5|755.9|756.5|755.9|756.8|756.2|756.5|755.9|25
1641811800000|2022-01-10 10:50:00|756.7|756.1|756.7|756.1|756.8|756.2|756.5|755.9|13
1641812100000|2022-01-10 10:55:00|757.3|756.7|756.7|756.1|757.3|756.7|756.6|756|13
1641812400000|2022-01-10 11:00:00|757|756.4|756.2|755.6|757.2|756.6|756|755.4|27
1641812700000|2022-01-10 11:05:00|756.1|755.5|756.1|755.5|756.2|755.6|755.9|755.3|17
1641813000000|2022-01-10 11:10:00|756.2|755.6|756.6|756|756.8|756.2|756.1|755.5|29
1641813300000|2022-01-10 11:15:00|756.5|755.9|756.6|756|756.7|756.1|756.4|755.8|7
1641813600000|2022-01-10 11:20:00|756.4|755.8|755.9|755.3|756.4|755.8|755.6|755|16
1641813900000|2022-01-10 11:25:00|756.3|755.7|756.1|755.5|756.5|755.9|756.1|755.5|24
1641814200000|2022-01-10 11:30:00|756.2|755.6|756.7|756.1|756.7|756.1|756.1|755.5|47
1641814500000|2022-01-10 11:35:00|756.5|755.9|757.1|756.5|757.4|756.8|756.5|755.9|34
1641814800000|2022-01-10 11:40:00|757.2|756.6|758.1|757.5|758.1|757.5|757.1|756.5|16
1641815100000|2022-01-10 11:45:00|757.9|757.3|758.7|758.1|758.9|758.3|757.7|757.1|60
1641815400000|2022-01-10 11:50:00|758.9|758.3|759.5|758.9|759.6|759|758.7|758.1|34
1641815700000|2022-01-10 11:55:00|759.6|759|758.6|758|759.6|759|758.6|758|30
1641816000000|2022-01-10 12:00:00|758.7|758.1|758.5|757.9|758.7|758.1|758.4|757.8|19
1641816300000|2022-01-10 12:05:00|758.6|758|758.7|758.1|759.2|758.6|758.4|757.8|18
1641816600000|2022-01-10 12:10:00|758.5|757.9|756.9|756.3|758.5|757.9|756.9|756.3|36
1641816900000|2022-01-10 12:15:00|756.7|756.1|756.1|755.5|756.9|756.3|756.1|755.5|24
1641817200000|2022-01-10 12:20:00|756.4|755.8|756.5|755.9|756.6|756|756.4|755.8|14
1641817500000|2022-01-10 12:25:00|757|756.4|756.7|756.1|757.3|756.7|756.6|756|14
1641817800000|2022-01-10 12:30:00|756.8|756.2|756.7|756.1|757.2|756.6|756.5|755.9|35
1641818100000|2022-01-10 12:35:00|756.6|756|756.2|755.6|757.1|756.5|756.1|755.5|24
1641818400000|2022-01-10 12:40:00|756.4|755.8|756.7|756.1|757.2|756.6|756.4|755.8|24
1641818700000|2022-01-10 12:45:00|756.6|756|756.7|756.1|757.2|756.6|756.4|755.8|50
1641819000000|2022-01-10 12:50:00|756.6|756|756|755.4|756.6|756|755.9|755.3|20
1641819300000|2022-01-10 12:55:00|756.1|755.5|756|755.4|756.2|755.6|755.9|755.3|37
1641819600000|2022-01-10 13:00:00|755.9|755.3|755.1|754.5|756|755.4|754.6|754|125
1641819900000|2022-01-10 13:05:00|755|754.4|756.1|755.5|756.1|755.5|754.8|754.2|29
1641820200000|2022-01-10 13:10:00|756.2|755.6|756.4|755.8|757|756.4|755.5|754.9|116
1641820500000|2022-01-10 13:15:00|756.3|755.7|756.2|755.6|756.5|755.9|756.1|755.5|39
1641820800000|2022-01-10 13:20:00|756.3|755.7|756.4|755.8|757|756.4|756.2|755.6|47
1641821100000|2022-01-10 13:25:00|756.3|755.7|755.4|754.8|756.6|755.9|755|754.4|91
1641821400000|2022-01-10 13:30:00|755.5|754.9|755.7|755.1|755.9|755.3|755.5|754.9|11
1641821700000|2022-01-10 13:35:00|755.5|754.9|754.2|753.6|755.6|755|754|753.4|73
1641822000000|2022-01-10 13:40:00|754.1|753.5|754.2|753.6|754.5|753.9|753.9|753.3|40
1641825000000|2022-01-10 14:30:00|754.4|753.8|753.1|752.5|754.4|753.8|749.6|749|1392
1641825300000|2022-01-10 14:35:00|753|752.4|751.3|750.7|753.5|752.9|750.7|750.1|723
1641825600000|2022-01-10 14:40:00|751.2|750.6|753.2|752.6|753.2|752.6|750.8|750.2|346
1641825900000|2022-01-10 14:45:00|753.1|752.5|753.4|752.8|754.4|753.8|752.5|751.9|666
1641826200000|2022-01-10 14:50:00|753.3|752.7|752.7|752.1|753.3|752.7|752|751.4|223
1641826500000|2022-01-10 14:55:00|752.5|751.9|752.7|752.1|752.7|752.1|751.2|750.6|351
1641826800000|2022-01-10 15:00:00|752.9|752.3|752.9|752.3|754.2|753.6|752|751.4|506
1641827100000|2022-01-10 15:05:00|752.8|752.2|755|754.4|755.2|754.6|752.7|752.1|227
1641827400000|2022-01-10 15:10:00|754.9|754.3|754.5|753.9|755.7|755.1|754.5|753.9|390
1641827700000|2022-01-10 15:15:00|754.7|754.1|755|754.4|755.2|754.6|754|753.4|255
1641828000000|2022-01-10 15:20:00|754.8|754.2|754.9|754.3|755.5|754.9|753.6|753|380
1641828300000|2022-01-10 15:25:00|754.8|754.2|756.4|755.8|756.5|755.9|754.8|754.2|361
1641828600000|2022-01-10 15:30:00|756.7|756.1|755|754.4|757.9|757.3|754.8|754.2|312
1641828900000|2022-01-10 15:35:00|755.3|754.7|755.7|755.1|755.8|755.2|754.5|753.9|336
1641829200000|2022-01-10 15:40:00|755.6|755|756.9|756.3|757|756.4|755|754.4|338
1641829500000|2022-01-10 15:45:00|756.8|756.2|754.5|753.9|757.2|756.6|754.5|753.9|281
1641829800000|2022-01-10 15:50:00|754.7|754.1|756.9|756.3|756.9|756.3|754.7|754.1|191
1641830100000|2022-01-10 15:55:00|756.7|756.1|758|757.4|758.1|757.5|756.7|756.1|250
1641830400000|2022-01-10 16:00:00|757.9|757.3|758.2|757.6|759.2|758.6|757|756.4|394
1641830700000|2022-01-10 16:05:00|758|757.4|761.4|760.8|761.8|761.2|758|757.4|769
1641831000000|2022-01-10 16:10:00|761.6|761|761.4|760.8|762.4|761.8|760.6|760|510
1641831300000|2022-01-10 16:15:00|761.5|760.9|763.1|762.5|763.6|763|760.9|760.3|418
1641831600000|2022-01-10 16:20:00|763.2|762.6|763.5|762.9|764.6|764|763.1|762.5|347
1641831900000|2022-01-10 16:25:00|763.6|763|764.3|763.7|764.6|764|763.5|762.9|312
1641832200000|2022-01-10 16:30:00|764.4|763.8|766|765.4|766.6|766|764.2|763.6|551
1641832500000|2022-01-10 16:35:00|766.2|765.6|766.5|765.9|766.6|766|765.7|765.1|353
1641832800000|2022-01-10 16:40:00|767.2|766.6|766.7|766.1|768.2|767.6|765.7|765.1|411
1641833100000|2022-01-10 16:45:00|766.5|765.9|765.2|764.6|767.3|766.7|764.7|764.1|452
1641833400000|2022-01-10 16:50:00|765.4|764.8|766.2|765.6|766.4|765.8|765|764.4|203
1641833700000|2022-01-10 16:55:00|766.1|765.5|765.2|764.6|766.2|765.6|765.2|764.6|208
1641834000000|2022-01-10 17:00:00|765|764.4|765.7|765.1|765.7|765.1|764.5|763.9|149
1641834300000|2022-01-10 17:05:00|765.9|765.3|766.5|765.9|766.5|765.9|765.6|765|285
1641834600000|2022-01-10 17:10:00|766.6|766|766.2|765.6|766.7|766.1|765.7|765.1|165
1641834900000|2022-01-10 17:15:00|765.9|765.3|768|767.4|768|767.4|765.9|765.3|455
1641835200000|2022-01-10 17:20:00|767.8|767.2|766.5|765.9|768.2|767.6|766.4|765.8|370
1641835500000|2022-01-10 17:25:00|766.4|765.8|765.2|764.6|766.4|765.8|765.1|764.5|304
1641835800000|2022-01-10 17:30:00|765.3|764.7|764.7|764.1|765.5|764.9|764.5|763.9|259
1641836100000|2022-01-10 17:35:00|764.8|764.2|764.7|764.1|765.2|764.6|764.5|763.9|234
1641836400000|2022-01-10 17:40:00|764.4|763.8|763.8|763.2|764.6|764|763.4|762.8|388
1641836700000|2022-01-10 17:45:00|763.6|763|763.4|762.8|764.1|763.5|763.3|762.7|388
1641837000000|2022-01-10 17:50:00|763.6|763|764.1|763.5|764.1|763.5|763.4|762.8|257
1641837300000|2022-01-10 17:55:00|764.3|763.7|763.9|763.3|764.6|764|763.8|763.1|158
1641837600000|2022-01-10 18:00:00|764.1|763.5|763.7|763.1|764.6|764|763.6|763|264
1641837900000|2022-01-10 18:05:00|763.6|763|764.1|763.5|764.4|763.8|763.6|763|205
1641838200000|2022-01-10 18:10:00|764.2|763.6|764.6|764|764.8|764.2|764.2|763.6|234
1641838500000|2022-01-10 18:15:00|764.5|763.9|764.6|764|764.8|764.2|764.3|763.7|231
1641838800000|2022-01-10 18:20:00|764.7|764.1|764.5|763.9|764.8|764.2|764.3|763.7|171
1641839100000|2022-01-10 18:25:00|764.7|764.1|764.2|763.6|764.7|764.1|764.1|763.5|205
1641839400000|2022-01-10 18:30:00|764.1|763.5|765|764.4|765.5|764.9|763.7|763.1|294
1641839700000|2022-01-10 18:35:00|765.1|764.5|765.2|764.6|765.5|764.9|764.4|763.8|211
1641840000000|2022-01-10 18:40:00|764.9|764.3|765.3|764.7|765.4|764.8|764.6|764|176
1641840300000|2022-01-10 18:45:00|765.2|764.6|764.2|763.6|765.2|764.6|763.8|763.2|200
1641840600000|2022-01-10 18:50:00|764.4|763.8|764.1|763.5|764.4|763.8|763.3|762.7|238
1641840900000|2022-01-10 18:55:00|764|763.4|764|763.4|764.3|763.7|762.9|762.3|165
1641841200000|2022-01-10 19:00:00|764.1|763.5|763.6|763|764.5|763.9|762.8|762.2|424
1641841500000|2022-01-10 19:05:00|763.7|763.1|764.2|763.6|764.7|764.1|763.3|762.7|465
1641841800000|2022-01-10 19:10:00|764.4|763.8|763.1|762.5|764.9|764.3|761.8|761.2|1613
1641842100000|2022-01-10 19:15:00|763|762.4|762.1|761.5|763.2|762.6|761.2|760.6|479
1641862800000|2022-01-11 01:00:00|762.8|762.2|762.4|761.8|763.8|763.2|761.6|761|190
1641863100000|2022-01-11 01:05:00|762.3|761.7|760.7|760.1|762.3|761.7|760.4|759.8|103
1641863400000|2022-01-11 01:10:00|761|760.4|760.7|760.1|761.1|760.5|760.6|760|23
1641863700000|2022-01-11 01:15:00|760.6|760|760.9|760.3|761.1|760.5|760.6|760|18
1641864000000|2022-01-11 01:20:00|760.8|760.2|760.6|760|760.9|760.3|760.6|760|44
1641864300000|2022-01-11 01:25:00|760.4|759.8|760.7|760.1|760.8|760.2|760.1|759.5|32
1641864600000|2022-01-11 01:30:00|760.8|760.2|760.4|759.8|760.9|760.3|760.2|759.6|16
1641864900000|2022-01-11 01:35:00|760.6|760|760.5|759.9|760.6|760|760.5|759.9|3
1641865200000|2022-01-11 01:40:00|760.4|759.8|760.4|759.8|760.7|760.1|760.4|759.8|13
1641865500000|2022-01-11 01:45:00|760.5|759.9|760.5|759.9|760.6|760|760.2|759.6|12
1641865800000|2022-01-11 01:50:00|760.4|759.8|759.8|759.2|760.5|759.9|759.7|759.1|26
1641866100000|2022-01-11 01:55:00|759.7|759.1|759.5|758.9|759.8|759.2|759.4|758.8|15
1641866400000|2022-01-11 02:00:00|759.4|758.8|759.7|759.1|760.1|759.5|759.4|758.8|10
1641866700000|2022-01-11 02:05:00|759.5|758.9|759.7|759.1|759.7|759.1|759.5|758.9|6
1641867000000|2022-01-11 02:10:00|759.9|759.3|760.7|760.1|760.7|760.1|759.9|759.3|12
1641867300000|2022-01-11 02:15:00|760.5|759.9|760.6|760|760.6|760|760.4|759.8|8
1641867600000|2022-01-11 02:20:00|760.5|759.9|761.2|760.6|761.3|760.7|760.5|759.9|9
1641867900000|2022-01-11 02:25:00|761.1|760.5|760.9|760.3|761.2|760.6|760.9|760.3|13
1641868200000|2022-01-11 02:30:00|761.1|760.5|761|760.4|761.1|760.5|760.9|760.3|3
1641868500000|2022-01-11 02:35:00|760.9|760.3|760.7|760.1|761.1|760.5|760.7|760.1|4
1641868800000|2022-01-11 02:40:00|760.8|760.2|760.5|759.9|761.1|760.5|760.5|759.9|12
1641869100000|2022-01-11 02:45:00|760.6|760|760.7|760.1|760.9|760.3|760.5|759.9|2
1641869400000|2022-01-11 02:50:00|760.9|760.3|760.9|760.3|760.9|760.3|760.7|760.1|1
1641869700000|2022-01-11 02:55:00|760.8|760.2|761.1|760.5|761.1|760.5|760.4|759.8|12
1641870000000|2022-01-11 03:00:00|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|12
1641870300000|2022-01-11 03:05:00|761.1|760.5|761.3|760.7|761.5|760.9|760.9|760.3|14
1641870600000|2022-01-11 03:10:00|761.4|760.8|761.6|761|761.6|761|761.4|760.8|6
1641870900000|2022-01-11 03:15:00|||||||||24
1641871200000|2022-01-11 03:20:00|761.3|760.7|761.4|760.8|761.4|760.8|760.9|760.3|12
1641871500000|2022-01-11 03:25:00|761.3|760.7|761.5|760.9|761.7|761.1|761.2|760.6|11
1641871800000|2022-01-11 03:30:00|761.6|761|761.6|761|761.9|761.3|761.5|760.9|13
1641872100000|2022-01-11 03:35:00|761.3|760.7|761.8|761.2|761.9|761.3|761.3|760.7|15
1641872400000|2022-01-11 03:40:00|761.9|761.3|762.4|761.8|762.6|762|761.9|761.3|17
1641872700000|2022-01-11 03:45:00|762.5|761.9|762.6|762|762.6|762|762.4|761.8|14
1641873000000|2022-01-11 03:50:00|||||||||54
1641873300000|2022-01-11 03:55:00|762.7|762.1|762.6|762|762.9|762.3|762.6|762|12
1641873600000|2022-01-11 04:00:00|762.9|762.3|762.9|762.3|763.1|762.5|762.8|762.2|21
1641873900000|2022-01-11 04:05:00|||||||||5
1641874200000|2022-01-11 04:10:00|762.4|761.8|762.4|761.8|762.4|761.8|762.3|761.7|6
1641874500000|2022-01-11 04:15:00|||||||||4
1641874800000|2022-01-11 04:20:00|762.3|761.7|762.6|762|762.6|762|762.3|761.7|7
1641875100000|2022-01-11 04:25:00|762.5|761.9|763.2|762.6|763.4|762.8|762.5|761.9|33
1641875400000|2022-01-11 04:30:00|763.1|762.5|763.1|762.5|763.3|762.5|762.9|762.3|16
1641875700000|2022-01-11 04:35:00|762.9|762.3|764|763.4|764.2|763.6|762.9|762.3|42
1641876000000|2022-01-11 04:40:00|764.1|763.5|764.2|763.6|764.4|763.8|764.1|763.5|4
1641876300000|2022-01-11 04:45:00|764.1|763.5|764.3|763.7|764.4|763.8|764|763.4|16
1641876600000|2022-01-11 04:50:00|764.2|763.6|763.9|763.3|764.3|763.7|763.9|763.3|8
1641876900000|2022-01-11 04:55:00|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|4
1641877200000|2022-01-11 05:00:00|763.9|763.3|763.7|763.1|763.9|763.3|763.7|763.1|8
1641877500000|2022-01-11 05:05:00|||||||||11
1641877800000|2022-01-11 05:10:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|6
1641878100000|2022-01-11 05:15:00|763.7|763.1|763.6|763|763.8|763.2|763.6|763|7
1641878400000|2022-01-11 05:20:00|763.5|762.9|763.3|762.7|763.5|762.9|763.2|762.6|15
1641878700000|2022-01-11 05:25:00|763.2|762.6|763.4|762.8|763.6|763|763.2|762.6|7
1641879000000|2022-01-11 05:30:00|763.5|762.9|763.6|763|763.7|763.1|763.3|762.7|17
1641879300000|2022-01-11 05:35:00|763.5|762.9|763.2|762.6|763.5|762.9|763.2|762.6|8
1641879600000|2022-01-11 05:40:00|762.9|762.3|763|762.4|763.1|762.5|762.9|762.3|8
1641879900000|2022-01-11 05:45:00|762.9|762.3|762.9|762.3|763|762.4|762.7|762.1|3
1641880200000|2022-01-11 05:50:00|763|762.4|763.1|762.5|763.1|762.5|762.9|762.3|2
1641880500000|2022-01-11 05:55:00|762.9|762.3|762.9|762.3|762.9|762.3|762.8|762.2|3
1641880800000|2022-01-11 06:00:00|763|762.4|762.7|762.1|763|762.4|762.7|762.1|3
1641881100000|2022-01-11 06:05:00|762.5|761.9|761.8|761.2|762.6|762|761.8|761.2|27
1641881400000|2022-01-11 06:10:00|761.7|761.1|762.2|761.6|762.2|761.6|761.7|761.1|7
1641881700000|2022-01-11 06:15:00|762.3|761.7|762.2|761.6|762.5|761.9|762.2|761.6|8
1641882000000|2022-01-11 06:20:00|||||||||11
1641882300000|2022-01-11 06:25:00|762.9|762.3|762.9|762.3|763|762.4|762.8|762.2|26
1641882600000|2022-01-11 06:30:00|763|762.4|763.1|762.5|763.1|762.5|762.8|762.2|7
1641882900000|2022-01-11 06:35:00|||||||||13
1641883200000|2022-01-11 06:40:00|762.4|761.8|761.9|761.3|762.4|761.8|761.9|761.3|61
1641883500000|2022-01-11 06:45:00|761.7|761.1|761.1|760.5|761.7|761.1|761.1|760.5|31
1641883800000|2022-01-11 06:50:00|760.9|760.3|761.1|760.5|761.1|760.5|760.9|760.3|5
1641884100000|2022-01-11 06:55:00|760.9|760.3|760.6|760|761.4|760.8|760.6|760|24
1641884700000|2022-01-11 07:05:00|760.9|760.3|761.6|761|761.6|761|760.7|760.1|29
1641885000000|2022-01-11 07:10:00|||||||||1
1641885300000|2022-01-11 07:15:00|761.8|761.2|761.9|761.3|761.9|761.3|761.6|761|6
1641885600000|2022-01-11 07:20:00|761.6|761|761.6|761|761.7|761.1|761.5|760.9|5
1641885900000|2022-01-11 07:25:00|761.9|761.3|761.1|760.5|761.9|761.3|760.9|760.3|46
1641886200000|2022-01-11 07:30:00|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|11
1641886500000|2022-01-11 07:35:00|761.3|760.7|761.8|761.2|762.1|761.5|761.3|760.7|9
1641886800000|2022-01-11 07:40:00|761.9|761.3|763.1|762.5|763.2|762.6|761.9|761.3|24
1641887100000|2022-01-11 07:45:00|763.2|762.6|763.1|762.5|763.4|762.8|763.1|762.5|13
1641887400000|2022-01-11 07:50:00|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|10
1641887700000|2022-01-11 07:55:00|763.2|762.6|761.7|761.1|763.2|762.6|761.7|761.1|44
1641888000000|2022-01-11 08:00:00|761.9|761.3|761.8|761.2|762.1|761.5|761.6|761|32
1641888300000|2022-01-11 08:05:00|761.7|761.1|760.9|760.3|761.8|761.2|760.7|760.1|319
1641888600000|2022-01-11 08:10:00|760.8|760.2|760.1|759.5|760.9|760.3|759.9|759.3|62
1641888900000|2022-01-11 08:15:00|760.2|759.6|761.1|760.5|761.1|760.5|760.2|759.6|18
1641889200000|2022-01-11 08:20:00|760.9|760.3|760.6|760|761.1|760.5|760.6|760|25
1641889500000|2022-01-11 08:25:00|760.9|760.3|760.9|760.3|760.9|760.3|760.6|760|14
1641889800000|2022-01-11 08:30:00|760.6|760|760.4|759.8|760.9|760.3|760.4|759.8|18
1641890100000|2022-01-11 08:35:00|760.7|760.1|760.9|760.3|761.2|760.6|760.5|759.9|30
1641890400000|2022-01-11 08:40:00|761|760.4|762.9|762.3|762.9|762.3|761|760.4|9
1641890700000|2022-01-11 08:45:00|762.8|762.2|762.9|762.3|763.1|762.5|762.7|762.1|23
1641891000000|2022-01-11 08:50:00|763|762.4|762.9|762.3|763.3|762.7|762.8|762.2|51
1641891300000|2022-01-11 08:55:00|763.1|762.5|762.9|762.3|763.1|762.5|762.7|762.1|16
1641891600000|2022-01-11 09:00:00|763|762.4|762|761.4|763|762.4|761.9|761.3|15
1641891900000|2022-01-11 09:05:00|762.1|761.5|762.4|761.8|762.6|762|762|761.4|41
1641892200000|2022-01-11 09:10:00|762.5|761.9|762.8|762.2|763|762.4|762.2|761.6|25
1641892500000|2022-01-11 09:15:00|762.6|762|762.4|761.8|762.8|762.2|762.3|761.7|12
1641892800000|2022-01-11 09:20:00|762.5|761.9|762.6|762|762.6|762|762.3|761.7|3
1641893100000|2022-01-11 09:25:00|762.8|762.2|762.8|762.2|763.3|762.7|762.6|762|21
1641893400000|2022-01-11 09:30:00|762.7|762.1|761.9|761.3|762.7|762.1|761.9|761.3|25
1641893700000|2022-01-11 09:35:00|762|761.4|761.8|761.2|762|761.4|761.1|760.5|48
1641894000000|2022-01-11 09:40:00|761.9|761.3|763.4|762.8|763.4|762.8|761.9|761.3|38
1641894300000|2022-01-11 09:45:00|763|762.4|762.4|761.8|763.1|762.5|762.4|761.8|33
1641894600000|2022-01-11 09:50:00|762.5|761.9|763|762.4|763.3|762.7|762.4|761.8|413
1641894900000|2022-01-11 09:55:00|762.9|762.3|762.3|761.7|763|762.4|761|760.4|124
1641895200000|2022-01-11 10:00:00|762.4|761.8|763.3|762.7|763.4|762.8|762.4|761.8|18
1641895500000|2022-01-11 10:05:00|763.4|762.8|764.5|763.9|764.8|764.2|763.4|762.8|55
1641895800000|2022-01-11 10:10:00|764.4|763.8|765.8|765.2|766|765.4|764.4|763.8|72
1641896100000|2022-01-11 10:15:00|765.5|764.9|766.6|766|766.6|766|764.9|764.3|72
1641896400000|2022-01-11 10:20:00|766.5|765.9|766|765.4|766.5|765.9|765.2|764.6|74
1641896700000|2022-01-11 10:25:00|765.9|765.3|765.8|765.2|766|765.4|765.8|765.2|13
1641897000000|2022-01-11 10:30:00|765.7|765.1|766|765.4|766.5|765.9|765.5|764.9|56
1641897300000|2022-01-11 10:35:00|765.9|765.3|765.6|765|766.3|765.7|765.5|764.9|26
1641897600000|2022-01-11 10:40:00|765.7|765.1|765.8|765.2|766.1|765.5|765.7|765.1|15
1641897900000|2022-01-11 10:45:00|765.6|765|766.3|765.7|766.8|766.2|765.5|764.9|39
1641898200000|2022-01-11 10:50:00|766.1|765.5|766.1|765.5|766.1|765.5|765.5|764.9|32
1641898500000|2022-01-11 10:55:00|766|765.4|766.3|765.7|766.6|766|766|765.4|17
1641898800000|2022-01-11 11:00:00|766.4|765.8|766.8|766.2|766.9|766.3|766.4|765.8|17
1641899100000|2022-01-11 11:05:00|766.6|766|766.3|765.7|766.6|766|766.3|765.7|19
1641899400000|2022-01-11 11:10:00|766.4|765.8|766.4|765.8|766.5|765.9|766.3|765.7|19
1641899700000|2022-01-11 11:15:00|766.3|765.7|766.8|766.2|766.9|766.3|766.2|765.6|22
1641900000000|2022-01-11 11:20:00|766.9|766.3|767.1|766.5|767.3|766.7|766.8|766.2|23
1641900300000|2022-01-11 11:25:00|767.3|766.7|767.1|766.5|767.4|766.8|767.1|766.5|22
1641900600000|2022-01-11 11:30:00|767|766.4|766.8|766.2|767|766.4|766.6|766|22
1641900900000|2022-01-11 11:35:00|766.6|766|767.3|766.7|767.3|766.7|766.6|766|64
1641901200000|2022-01-11 11:40:00|767.1|766.5|766.9|766.3|767.1|766.5|766.3|765.7|17
1641901500000|2022-01-11 11:45:00|767|766.4|767.3|766.7|767.5|766.9|766.5|765.9|42
1641901800000|2022-01-11 11:50:00|767.2|766.6|767.1|766.5|767.3|766.7|767|766.4|11
1641902100000|2022-01-11 11:55:00|767|766.4|766.7|766.1|767|766.4|766.6|766|17
1641902400000|2022-01-11 12:00:00|766.3|765.7|766.5|765.9|766.5|765.9|765.5|764.9|58
1641902700000|2022-01-11 12:05:00|766.6|766|766.3|765.7|766.6|766|766.3|765.7|13
1641903000000|2022-01-11 12:10:00|766|765.4|765.4|764.8|766.1|765.5|765.4|764.8|30
1641903300000|2022-01-11 12:15:00|765.3|764.7|764.5|763.9|765.5|764.9|764.3|763.7|48
1641903600000|2022-01-11 12:20:00|764.6|764|764.3|763.7|764.6|764|763.5|762.9|61
1641903900000|2022-01-11 12:25:00|764.1|763.5|763.6|763|764.4|763.8|763.4|762.8|47
1641904200000|2022-01-11 12:30:00|764.1|763.5|764.3|763.7|764.5|763.9|764|763.4|15
1641904500000|2022-01-11 12:35:00|764.5|763.9|764.8|764.2|764.8|764.2|764.4|763.8|16
1641904800000|2022-01-11 12:40:00|764.9|764.3|765.5|764.9|765.5|764.9|764.8|764.2|42
1641905100000|2022-01-11 12:45:00|765.3|764.7|765.5|764.9|765.8|765.2|765.3|764.7|9
1641905400000|2022-01-11 12:50:00|765.4|764.8|765|764.4|765.4|764.8|765|764.4|11
1641905700000|2022-01-11 12:55:00|765.1|764.5|765.4|764.8|765.5|764.9|765.1|764.5|19
1641906000000|2022-01-11 13:00:00|765.3|764.7|764.8|764.2|765.5|764.9|764.6|764|50
1641906300000|2022-01-11 13:05:00|764.7|764.1|764|763.4|764.7|764.1|764|763.4|37
1641906600000|2022-01-11 13:10:00|763.8|763.2|764|763.4|764.3|763.7|763.8|763.2|18
1641906900000|2022-01-11 13:15:00|763.9|763.3|764.8|764.2|765.5|764.9|763.9|763.3|67
1641907200000|2022-01-11 13:20:00|764.7|764.1|764.1|763.5|764.7|764.1|764|763.4|23
1641907500000|2022-01-11 13:25:00|764|763.4|765.8|765.2|766.3|765.7|764|763.4|130
1641907800000|2022-01-11 13:30:00|765.9|765.3|765.9|765.3|766.3|765.7|765.8|765.2|51
1641908100000|2022-01-11 13:35:00|766|765.4|766.1|765.5|766.3|765.7|765.9|765.3|67
1641908400000|2022-01-11 13:40:00|765.9|765.3|766.8|766.2|767|766.4|765.9|765.3|124
1641911400000|2022-01-11 14:30:00|767.3|766.7|766|765.4|767.6|767|764.8|764.2|1287
1641911700000|2022-01-11 14:35:00|765.5|764.9|764.5|763.9|765.6|765|764.4|763.8|945
1641912000000|2022-01-11 14:40:00|764.6|764|761.2|760.6|764.6|764|760.9|760.3|1413
1641912300000|2022-01-11 14:45:00|761.1|760.5|761.6|761|762.9|762.3|760.7|760.1|673
1641912600000|2022-01-11 14:50:00|761.5|760.9|762.4|761.8|763|762.4|760.6|760|404
1641912900000|2022-01-11 14:55:00|762.3|761.7|763.5|762.9|763.9|763.3|762.2|761.6|297
1641913200000|2022-01-11 15:00:00|763.6|763|766.1|765.5|766.3|765.7|763.4|762.8|625
1641913500000|2022-01-11 15:05:00|766.2|765.6|768.3|767.7|768.4|767.8|766|765.4|633
1641913800000|2022-01-11 15:10:00|768.2|767.6|769|768.4|769.2|768.6|767|766.4|540
1641914100000|2022-01-11 15:15:00|769.1|768.5|768.6|768|769.5|768.9|767.2|766.6|523
1641914400000|2022-01-11 15:20:00|768.5|767.9|767.8|767.2|768.5|767.9|766.6|766|292
1641914700000|2022-01-11 15:25:00|767.6|767|768.1|767.5|768.6|768|767.5|766.9|295
1641915000000|2022-01-11 15:30:00|768|767.4|770.3|769.7|770.3|769.7|768|767.4|415
1641915300000|2022-01-11 15:35:00|770.4|769.8|770.5|769.9|770.8|770.2|769.8|769.2|464
1641915600000|2022-01-11 15:40:00|770.3|769.7|768|767.4|770.7|770.1|768|767.4|492
1641915900000|2022-01-11 15:45:00|768.1|767.5|767.3|766.7|769.1|768.5|767.3|766.7|346
1641916200000|2022-01-11 15:50:00|766.8|766.2|768.1|767.5|768.5|767.9|766.3|765.7|219
1641916500000|2022-01-11 15:55:00|768.2|767.6|769.3|768.7|769.3|768.7|768|767.4|239
1641916800000|2022-01-11 16:00:00|769.4|768.8|768.8|768.2|769.4|768.8|768.8|768.2|157
1641917100000|2022-01-11 16:05:00|768.9|768.3|769.5|768.9|769.5|768.9|768.8|768.2|180
1641917400000|2022-01-11 16:10:00|769.7|769.1|768.8|768.2|770|769.4|768.6|768|229
1641917700000|2022-01-11 16:15:00|768.9|768.3|769.7|769.1|769.8|769.2|768.8|768.2|238
1641918000000|2022-01-11 16:20:00|769.8|769.2|767.8|767.2|769.8|769.2|767.8|767.2|202
1641918300000|2022-01-11 16:25:00|767.6|767|769.5|768.9|769.5|768.9|767.5|766.9|215
1641918600000|2022-01-11 16:30:00|769.6|769|769.8|769.2|770|769.4|769.1|768.5|194
1641918900000|2022-01-11 16:35:00|770.3|769.7|770.2|769.6|770.6|770|770|769.4|175
1641919200000|2022-01-11 16:40:00|770.3|769.7|770.3|769.7|771|770.4|770.3|769.7|238
1641919500000|2022-01-11 16:45:00|770.1|769.5|771|770.4|771.3|770.7|769.8|769.2|230
1641919800000|2022-01-11 16:50:00|770.8|770.2|770.3|769.7|771.1|770.5|770.3|769.7|154
1641920100000|2022-01-11 16:55:00|770.4|769.8|768.8|768.2|770.4|769.8|768.6|768|179
1641920400000|2022-01-11 17:00:00|769|768.4|771|770.4|771.4|770.8|769|768.4|498
1641920700000|2022-01-11 17:05:00|770.9|770.3|771.5|770.9|771.6|771|770.8|770.2|250
1641921000000|2022-01-11 17:10:00|771.3|770.7|769.5|768.9|771.5|770.9|769.4|768.8|449
1641921300000|2022-01-11 17:15:00|769.6|769|769.1|768.5|769.9|769.3|768.5|767.9|287
1641921600000|2022-01-11 17:20:00|769|768.4|769.8|769.2|769.9|769.3|768.8|768.2|198
1641921900000|2022-01-11 17:25:00|769.7|769.1|768.9|768.3|770|769.4|768.5|767.9|184
1641922200000|2022-01-11 17:30:00|768.8|768.2|769.5|768.9|769.8|769.2|768.8|768.2|125
1641922500000|2022-01-11 17:35:00|769.6|769|770|769.4|770.3|769.7|769.5|768.9|85
1641922800000|2022-01-11 17:40:00|770.2|769.6|770|769.4|770.2|769.6|769.7|769.1|108
1641923100000|2022-01-11 17:45:00|769.9|769.3|770.6|770|770.8|770.2|769.8|769.2|133
1641923400000|2022-01-11 17:50:00|770.8|770.2|771.7|771.1|772|771.4|770.7|770.1|258
1641923700000|2022-01-11 17:55:00|771.6|771|771|770.4|772|771.4|770.8|770.2|206
1641924000000|2022-01-11 18:00:00|770.8|770.2|770.5|769.9|770.8|770.2|770|769.4|230
1641924300000|2022-01-11 18:05:00|770.7|770.1|770.2|769.6|770.7|770.1|770.2|769.6|128
1641924600000|2022-01-11 18:10:00|770.3|769.7|770.2|769.6|770.5|769.9|770|769.4|122
1641924900000|2022-01-11 18:15:00|770.3|769.7|770.8|770.2|770.8|770.2|770.3|769.7|157
1641925200000|2022-01-11 18:20:00|770.7|770.1|771.2|770.6|771.2|770.6|770.7|770.1|169
1641925500000|2022-01-11 18:25:00|771.5|770.9|771|770.4|771.5|770.9|770.7|770.1|177
1641925800000|2022-01-11 18:30:00|771.2|770.6|771.5|770.9|771.5|770.9|770.5|769.9|133
1641926100000|2022-01-11 18:35:00|771.7|771.1|770.7|770.1|771.7|771.1|770.7|770.1|177
1641926400000|2022-01-11 18:40:00|770.5|769.9|771|770.4|771.2|770.6|770.5|769.9|109
1641926700000|2022-01-11 18:45:00|771.2|770.6|770.5|769.9|771.3|770.7|770.3|769.7|278
1641927000000|2022-01-11 18:50:00|770.6|770|771|770.4|771|770.4|770|769.4|229
1641927300000|2022-01-11 18:55:00|771.1|770.5|770.2|769.6|771.1|770.5|770.2|769.6|174
1641927600000|2022-01-11 19:00:00|770.1|769.5|771|770.4|771.2|770.6|770.1|769.5|201
1641927900000|2022-01-11 19:05:00|771.1|770.5|770.3|769.7|771.2|770.6|769.7|769.1|446
1641928200000|2022-01-11 19:10:00|770.2|769.6|771.5|770.9|772.2|771.6|769.8|769.2|1872
1641928500000|2022-01-11 19:15:00|771.4|770.8|770.2|769.6|771.6|771|770.2|769.6|614
1641949200000|2022-01-12 01:00:00|770|769.4|768.7|768.1|770.1|769.4|768.7|768.1|140
1641949500000|2022-01-12 01:05:00|769.2|768.6|769.7|769.1|769.7|769.1|769.2|768.6|35
1641949800000|2022-01-12 01:10:00|769.5|768.9|769.5|768.9|769.6|769|769.4|768.8|14
1641950100000|2022-01-12 01:15:00|769.6|769|769.5|768.9|769.8|769.2|769.5|768.9|18
1641950400000|2022-01-12 01:20:00|769.6|769|769|768.4|769.6|769|769|768.4|19
1641950700000|2022-01-12 01:25:00|769.1|768.5|768.7|768.1|769.2|768.6|768.7|768.1|21
1641951000000|2022-01-12 01:30:00|768.8|768.2|768.8|768.2|768.9|768.3|768.7|768.1|9
1641951300000|2022-01-12 01:35:00|768.9|768.3|768.9|768.3|768.9|768.3|768.7|768.1|8
1641951600000|2022-01-12 01:40:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|7
1641951900000|2022-01-12 01:45:00|769.4|768.8|769.7|769.1|769.7|769.1|769.4|768.8|26
1641952200000|2022-01-12 01:50:00|769.5|768.9|769.4|768.8|769.7|769.1|769.4|768.8|13
1641952500000|2022-01-12 01:55:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|3
1641952800000|2022-01-12 02:00:00|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|1
1641953100000|2022-01-12 02:05:00|769.4|768.8|769.9|769.3|770.2|769.6|769.4|768.8|52
1641953400000|2022-01-12 02:10:00|770|769.4|770.4|769.8|770.4|769.8|770|769.4|15
1641953700000|2022-01-12 02:15:00|770.2|769.6|770.4|769.8|770.4|769.8|770.2|769.6|13
1641954000000|2022-01-12 02:20:00|770.3|769.7|770.5|769.9|770.7|770.1|770.2|769.6|31
1641954300000|2022-01-12 02:25:00|770.6|770|770.8|770.2|770.9|770.3|770.5|769.9|17
1641954600000|2022-01-12 02:30:00|770.7|770.1|770.4|769.8|770.9|770.3|770.3|769.7|14
1641954900000|2022-01-12 02:35:00|770.5|769.9|770.4|769.8|770.7|770.1|770.4|769.8|20
1641955200000|2022-01-12 02:40:00|770.5|769.9|770.6|770|770.6|770|770.4|769.8|5
1641955500000|2022-01-12 02:45:00|770.5|769.9|770.5|769.9|770.6|770|770.5|769.9|5
1641955800000|2022-01-12 02:50:00|770.6|770|770.4|769.8|770.6|770|770.3|769.7|2
1641956100000|2022-01-12 02:55:00|770.3|769.7|770.2|769.6|770.4|769.8|770.1|769.5|12
1641956400000|2022-01-12 03:00:00|770.1|769.5|769.7|769.1|770.2|769.6|769.7|769.1|21
1641956700000|2022-01-12 03:05:00|769.6|769|769.7|769.1|769.7|769.1|769.5|768.9|8
1641957000000|2022-01-12 03:10:00|769.6|769|769.6|769|769.7|769.1|769.5|768.9|4
1641957300000|2022-01-12 03:15:00|769.7|769.1|769.7|769.1|769.7|769.1|769.5|768.9|2
1641957600000|2022-01-12 03:20:00|769.5|768.9|769.7|769.1|769.7|769.1|769.5|768.9|0
1641957900000|2022-01-12 03:25:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|7
1641958200000|2022-01-12 03:30:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|1
1641958500000|2022-01-12 03:35:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|2
1641958800000|2022-01-12 03:40:00|769.9|769.3|769.7|769.1|770|769.4|769.7|769.1|3
1641959100000|2022-01-12 03:45:00|769.6|769|769.7|769.1|769.7|769.1|769.5|768.9|2
1641959400000|2022-01-12 03:50:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|3
1641960000000|2022-01-12 04:00:00|769.9|769.3|769.7|769.1|769.9|769.3|769.7|769.1|1
1641960300000|2022-01-12 04:05:00|||||||||6
1641960600000|2022-01-12 04:10:00|769.4|768.8|769.5|768.9|769.5|768.9|769.2|768.6|12
1641960900000|2022-01-12 04:15:00|769.4|768.8|769.7|769.1|769.7|769.1|769.4|768.8|2
1641961200000|2022-01-12 04:20:00|769.6|769|769.6|769|769.6|769|769.4|768.8|4
1641961500000|2022-01-12 04:25:00|769.5|768.9|769.6|769|769.6|769|769.5|768.9|2
1641961800000|2022-01-12 04:30:00|769.7|769.1|769.4|768.8|769.7|769.1|769.4|768.8|2
1641962100000|2022-01-12 04:35:00|769.5|768.9|769.5|768.9|769.6|769|769.4|768.8|1
1641962400000|2022-01-12 04:40:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|1
1641962700000|2022-01-12 04:45:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|1
1641963000000|2022-01-12 04:50:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641963300000|2022-01-12 04:55:00|769.5|768.9|769.7|769.1|769.7|769.1|769.4|768.8|1
1641963900000|2022-01-12 05:05:00|769.6|769|769.6|769|769.6|769|769.4|768.8|4
1641964200000|2022-01-12 05:10:00|769.5|768.9|769.4|768.8|769.6|769|769.4|768.8|1
1641964500000|2022-01-12 05:15:00|769.5|768.9|769.5|768.9|769.6|769|769.4|768.8|3
1641964800000|2022-01-12 05:20:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|3
1641965100000|2022-01-12 05:25:00|769.5|768.9|769.8|769.2|769.9|769.3|769.4|768.8|59
1641965400000|2022-01-12 05:30:00|769.7|769.1|769.9|769.3|769.9|769.3|769.6|769|39
1641965700000|2022-01-12 05:35:00|||||||||3
1641966000000|2022-01-12 05:40:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|3
1641966300000|2022-01-12 05:45:00|769.6|769|769.7|769.1|769.7|769.1|769.5|768.9|21
1641966600000|2022-01-12 05:50:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|3
1641966900000|2022-01-12 05:55:00|769.7|769.1|769.7|769.1|769.8|769.2|769.7|769.1|3
1641967200000|2022-01-12 06:00:00|769.9|769.3|769.9|769.3|769.9|769.3|769.7|769.1|4
1641967500000|2022-01-12 06:05:00|769.8|769.2|769.7|769.1|769.9|769.3|769.6|769|11
1641967800000|2022-01-12 06:10:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|9
1641968100000|2022-01-12 06:15:00|769.3|768.7|769.2|768.6|769.4|768.8|769.2|768.6|15
1641968400000|2022-01-12 06:20:00|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|11
1641968700000|2022-01-12 06:25:00|769.1|768.5|769.2|768.6|769.2|768.6|769|768.4|9
1641969000000|2022-01-12 06:30:00|769.4|768.8|769.9|769.3|769.9|769.3|769.4|768.8|69
1641969300000|2022-01-12 06:35:00|769.7|769.1|769.3|768.7|769.7|769.1|769.3|768.7|12
1641969600000|2022-01-12 06:40:00|769.1|768.5|768.7|768.1|769.3|768.7|768.5|767.9|51
1641969900000|2022-01-12 06:45:00|768.6|768|768.7|768.1|768.7|768.1|768.5|767.9|5
1641970200000|2022-01-12 06:50:00|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|11
1641970500000|2022-01-12 06:55:00|768.4|767.8|768.3|767.7|768.5|767.9|768.2|767.6|27
1641970800000|2022-01-12 07:00:00|768.4|767.8|768.2|767.6|768.5|767.9|768.2|767.6|25
1641971100000|2022-01-12 07:05:00|768.1|767.5|768.4|767.8|768.5|767.9|768.1|767.5|14
1641971400000|2022-01-12 07:10:00|768.5|767.9|768.7|768.1|768.9|768.3|768.5|767.9|12
1641971700000|2022-01-12 07:15:00|768.6|768|768.7|768.1|768.9|768.3|768.4|767.8|8
1641972000000|2022-01-12 07:20:00|768.6|768|768.3|767.7|768.6|768|768.3|767.7|7
1641972300000|2022-01-12 07:25:00|768.2|767.6|768|767.4|768.2|767.6|767.9|767.3|19
1641972600000|2022-01-12 07:30:00|768.2|767.6|768.2|767.6|768.4|767.8|767.9|767.3|46
1641972900000|2022-01-12 07:35:00|768.1|767.5|767.9|767.3|768.2|767.6|767.9|767.3|9
1641973200000|2022-01-12 07:40:00|768|767.4|768.7|768.1|768.7|768.1|768|767.4|19
1641973500000|2022-01-12 07:45:00|768.6|768|769.5|768.9|769.7|769.1|768.6|768|66
1641973800000|2022-01-12 07:50:00|769.4|768.8|769.3|768.7|769.7|769.1|769.2|768.6|109
1641974100000|2022-01-12 07:55:00|769.2|768.6|769.3|768.7|769.4|768.8|768.9|768.3|33
1641974400000|2022-01-12 08:00:00|769.4|768.8|769|768.4|769.4|768.8|769|768.4|11
1641974700000|2022-01-12 08:05:00|768.9|768.3|768.9|768.3|769.2|768.6|768.8|768.2|3
1641975000000|2022-01-12 08:10:00|769|768.4|769.5|768.9|769.6|769|768.9|768.3|20
1641975300000|2022-01-12 08:15:00|769.8|769.2|770.2|769.6|770.3|769.7|769.7|769.1|237
1641975600000|2022-01-12 08:20:00|770.1|769.5|770|769.4|770.1|769.5|770|769.4|3
1641975900000|2022-01-12 08:25:00|770.1|769.5|769.5|768.9|770.1|769.5|769.1|768.5|32
1641976200000|2022-01-12 08:30:00|769.6|769|769.7|769.1|769.7|769.1|769.2|768.6|11
1641976500000|2022-01-12 08:35:00|769.9|769.3|770.9|770.3|771.2|770.6|769.9|769.3|128
1641976800000|2022-01-12 08:40:00|770.7|770.1|770.9|770.3|771.1|770.5|770.7|770.1|60
1641977100000|2022-01-12 08:45:00|771|770.4|770.9|770.3|771.5|770.9|770.8|770.2|206
1641977400000|2022-01-12 08:50:00|771.1|770.5|771.4|770.8|771.5|770.9|770.9|770.3|25
1641977700000|2022-01-12 08:55:00|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|12
1641978000000|2022-01-12 09:00:00|771.5|770.9|771.5|770.9|771.7|771.1|771.5|770.9|20
1641978300000|2022-01-12 09:05:00|771.6|771|771.4|770.8|771.7|771.1|771.4|770.8|20
1641978600000|2022-01-12 09:10:00|771.7|771.1|771.2|770.6|771.7|771.1|771.2|770.6|30
1641978900000|2022-01-12 09:15:00|770.9|770.3|771.6|771|771.6|771|770.9|770.3|176
1641979200000|2022-01-12 09:20:00|771.5|770.9|771.7|771.1|771.7|771.1|771.5|770.9|5
1641979500000|2022-01-12 09:25:00|||||||||15
1641979800000|2022-01-12 09:30:00|771.6|771|771.2|770.6|771.6|771|771|770.4|25
1641980100000|2022-01-12 09:35:00|771.1|770.5|770.9|770.3|771.2|770.6|770.9|770.3|21
1641980400000|2022-01-12 09:40:00|771|770.4|771.2|770.6|771.2|770.6|770.9|770.3|53
1641980700000|2022-01-12 09:45:00|771.3|770.7|771.6|771|771.7|771.1|771.2|770.6|71
1641981000000|2022-01-12 09:50:00|771.5|770.9|771.4|770.8|771.7|771.1|771.2|770.6|22
1641981300000|2022-01-12 09:55:00|771.3|770.7|771.2|770.6|771.3|770.7|771|770.4|8
1641981600000|2022-01-12 10:00:00|771.3|770.7|770.9|770.3|771.5|770.9|770.9|770.3|63
1641981900000|2022-01-12 10:05:00|771|770.4|771.2|770.6|771.5|770.9|770.8|770.2|24
1641982200000|2022-01-12 10:10:00|771.1|770.5|770.7|770.1|771.3|770.7|770.7|770.1|38
1641982500000|2022-01-12 10:15:00|770.4|769.8|769.8|769.2|770.4|769.8|769.5|768.9|33
1641982800000|2022-01-12 10:20:00|769.9|769.3|770.1|769.5|770.2|769.6|769.7|769.1|8
1641983100000|2022-01-12 10:25:00|770|769.4|769.9|769.3|770.1|769.5|769.7|769.1|5
1641983400000|2022-01-12 10:30:00|769.7|769.1|769.6|769|769.7|769.1|769.5|768.9|4
1641983700000|2022-01-12 10:35:00|769.7|769.1|769.7|769.1|769.7|769.1|769.5|768.9|5
1641984000000|2022-01-12 10:40:00|769.6|769|769.5|768.9|769.7|769.1|769.5|768.9|11
1641984300000|2022-01-12 10:45:00|769.4|768.8|768.7|768.1|769.4|768.8|768.5|767.9|40
1641984600000|2022-01-12 10:50:00|768.5|767.9|768.9|768.3|769|768.4|768.4|767.8|45
1641984900000|2022-01-12 10:55:00|769|768.4|768.7|768.1|769|768.4|768.5|767.9|54
1641985200000|2022-01-12 11:00:00|768.5|767.9|768.2|767.6|768.7|768.1|768|767.4|79
1641985500000|2022-01-12 11:05:00|768.1|767.5|769.2|768.6|769.5|768.9|767.7|767.1|122
1641985800000|2022-01-12 11:10:00|769|768.4|769.1|768.5|769.2|768.6|768.7|768.1|75
1641986100000|2022-01-12 11:15:00|769.2|768.6|767.5|766.9|769.2|768.6|767.2|766.6|65
1641986400000|2022-01-12 11:20:00|767.6|767|767.9|767.3|768.2|767.6|767.4|766.8|23
1641986700000|2022-01-12 11:25:00|768|767.4|768.4|767.8|768.4|767.8|767.9|767.3|22
1641987000000|2022-01-12 11:30:00|768.2|767.6|768.9|768.3|769.4|768.8|768.2|767.6|30
1641987300000|2022-01-12 11:35:00|768.7|768.1|768.4|767.8|768.7|768.1|768.2|767.6|27
1641987600000|2022-01-12 11:40:00|768.3|767.7|767.4|766.8|768.3|767.7|767.4|766.8|54
1641987900000|2022-01-12 11:45:00|767.5|766.9|767.7|767.1|767.7|767.1|767.4|766.8|33
1641988200000|2022-01-12 11:50:00|767.5|766.9|767.4|766.8|767.7|767.1|767.4|766.8|27
1641988500000|2022-01-12 11:55:00|767.5|766.9|767.7|767.1|767.7|767.1|767.4|766.8|8
1641988800000|2022-01-12 12:00:00|767.6|767|767.7|767.1|767.7|767.1|767.4|766.8|15
1641989100000|2022-01-12 12:05:00|767.6|767|767.6|767|767.7|767.1|767.5|766.9|9
1641989400000|2022-01-12 12:10:00|767.5|766.9|767.9|767.3|768|767.4|767.5|766.9|27
1641989700000|2022-01-12 12:15:00|768|767.4|767.5|766.9|768.2|767.6|767.5|766.9|46
1641990000000|2022-01-12 12:20:00|767.9|767.3|767.7|767.1|767.9|767.3|767.5|766.9|35
1641990300000|2022-01-12 12:25:00|767.6|767|767.9|767.3|768|767.4|767.5|766.9|14
1641990600000|2022-01-12 12:30:00|767.8|767.2|767.9|767.3|768|767.4|767.7|767.1|22
1641990900000|2022-01-12 12:35:00|767.8|767.2|767.7|767.1|768|767.4|767.7|767.1|7
1641991200000|2022-01-12 12:40:00|767.5|766.9|768|767.4|768.5|767.9|767.5|766.9|122
1641991500000|2022-01-12 12:45:00|768.2|767.6|768|767.4|768.4|767.8|767.8|767.2|30
1641991800000|2022-01-12 12:50:00|768.2|767.6|768.3|767.7|768.3|767.7|768|767.4|39
1641992100000|2022-01-12 12:55:00|768.2|767.6|767.6|767|768.2|767.6|767.5|766.9|24
1641992400000|2022-01-12 13:00:00|767.4|766.8|767.5|766.9|767.5|766.9|766.9|766.3|79
1641992700000|2022-01-12 13:05:00|767.6|767|767.5|766.9|767.9|767.3|767.2|766.6|25
1641993000000|2022-01-12 13:10:00|767.3|766.7|767|766.4|767.4|766.8|766.9|766.3|70
1641993300000|2022-01-12 13:15:00|766.9|766.3|766.8|766.2|767.2|766.6|766.5|765.9|104
1641993600000|2022-01-12 13:20:00|766.6|766|767|766.4|767.1|766.5|766.4|765.8|44
1641993900000|2022-01-12 13:25:00|766.9|766.3|766.8|766.2|767|766.4|766.6|766|35
1641994200000|2022-01-12 13:30:00|766.9|766.3|767|766.4|767.1|766.5|766.6|766|40
1641994500000|2022-01-12 13:35:00|767.1|766.5|767.5|766.9|767.5|766.9|767|766.4|40
1641994800000|2022-01-12 13:40:00|767.6|767|767.5|766.9|767.8|767.2|767.3|766.7|94
1641997800000|2022-01-12 14:30:00|767.9|767.3|766.4|765.8|769.3|768.7|765.9|765.3|937
1641998100000|2022-01-12 14:35:00|766.1|765.5|766.1|765.5|766.4|765.8|764.9|764.3|348
1641998400000|2022-01-12 14:40:00|766.2|765.6|767.1|766.5|768.5|767.9|765.6|765|435
1641998700000|2022-01-12 14:45:00|767|766.4|768.4|767.8|768.5|767.9|767|766.4|354
1641999000000|2022-01-12 14:50:00|768.5|767.9|769.5|768.9|769.5|768.9|767.8|767.2|238
1641999300000|2022-01-12 14:55:00|769.3|768.7|769.4|768.8|769.9|769.3|769|768.4|233
1641999600000|2022-01-12 15:00:00|769.5|768.9|765.7|765.1|769.5|768.9|765.5|764.9|456
1641999900000|2022-01-12 15:05:00|765.4|764.8|766|765.4|766.2|765.6|765.3|764.7|280
1642000200000|2022-01-12 15:10:00|766.1|765.5|765.2|764.6|766.9|766.3|765.2|764.6|318
1642000500000|2022-01-12 15:15:00|765.4|764.8|765.7|765.1|766.4|765.8|765|764.4|233
1642000800000|2022-01-12 15:20:00|765.6|765|766.8|766.2|767.1|766.5|764.9|764.3|191
1642001100000|2022-01-12 15:25:00|766.7|766.1|768|767.4|768|767.4|766.6|766|159
1642001400000|2022-01-12 15:30:00|768.1|767.5|768.8|768.2|769.3|768.7|767.8|767.2|293
1642001700000|2022-01-12 15:35:00|769|768.4|767.1|766.5|769|768.4|767.1|766.5|218
1642002000000|2022-01-12 15:40:00|767.2|766.6|765.7|765.1|767.5|766.9|765.5|764.9|237
1642002300000|2022-01-12 15:45:00|765.8|765.2|767.4|766.8|768.2|767.6|765.8|765.2|267
1642002600000|2022-01-12 15:50:00|767.3|766.7|766.7|766.1|767.3|766.7|765.9|765.3|201
1642002900000|2022-01-12 15:55:00|766.8|766.2|766.3|765.7|766.8|766.2|765.8|765.2|176
1642003200000|2022-01-12 16:00:00|766.5|765.9|767|766.4|767.5|766.9|766|765.4|160
1642003500000|2022-01-12 16:05:00|767.1|766.5|767.2|766.6|767.5|766.9|766.3|765.7|135
1642003800000|2022-01-12 16:10:00|767.5|766.9|768|767.4|768|767.4|767|766.4|199
1642004100000|2022-01-12 16:15:00|767.9|767.3|768.2|767.6|768.2|767.6|767.3|766.7|237
1642004400000|2022-01-12 16:20:00|768.5|767.9|768.4|767.8|769|768.4|768.4|767.8|194
1642004700000|2022-01-12 16:25:00|768.6|768|767.7|767.1|768.9|768.3|767.4|766.8|184
1642005000000|2022-01-12 16:30:00|767.5|766.9|768.8|768.2|769.2|768.6|767.2|766.6|333
1642005300000|2022-01-12 16:35:00|768.9|768.3|768.4|767.8|768.9|768.3|768|767.4|127
1642005600000|2022-01-12 16:40:00|768.2|767.6|768.2|767.6|768.9|768.3|767.7|767.1|246
1642005900000|2022-01-12 16:45:00|768|767.4|768.2|767.6|768.5|767.9|767.2|766.6|246
1642006200000|2022-01-12 16:50:00|768.4|767.8|768.7|768.1|768.7|768.1|768|767.4|332
1642006500000|2022-01-12 16:55:00|768.6|768|769|768.4|769.1|768.5|768|767.4|319
1642006800000|2022-01-12 17:00:00|765.6|764.1|764.3|763.7|768.4|767.7|759.7|758.4|1623
1642007100000|2022-01-12 17:05:00|764.6|764|759.9|759.3|766|765.4|756.9|756.3|1220
1642007400000|2022-01-12 17:10:00|760.1|759.5|758.4|757.8|763.1|762.5|758.1|757.5|825
1642007700000|2022-01-12 17:15:00|758.3|757.7|759.6|759|760.1|759.5|755.4|754.8|789
1642008000000|2022-01-12 17:20:00|759.5|758.9|760.9|760.3|760.9|760.3|759.2|758.6|407
1642008300000|2022-01-12 17:25:00|761|760.4|759.4|758.8|761|760.4|758.5|757.9|467
1642008600000|2022-01-12 17:30:00|759.3|758.7|761.2|760.6|761.5|760.9|758.8|758.2|303
1642008900000|2022-01-12 17:35:00|761.3|760.7|761.3|760.7|761.7|761.1|760.6|760|218
1642009200000|2022-01-12 17:40:00|761.4|760.8|761.7|761.1|762.1|761.5|759.9|759.3|216
1642009500000|2022-01-12 17:45:00|761.3|760.7|761.7|761.1|762|761.4|760.6|760|405
1642009800000|2022-01-12 17:50:00|761.5|760.9|760.5|759.9|762|761.4|760.5|759.9|443
1642010100000|2022-01-12 17:55:00|760.6|760|760.2|759.6|760.8|760.2|760|759.4|184
1642010400000|2022-01-12 18:00:00|760.3|759.7|762.3|761.7|762.3|761.7|760.3|759.7|287
1642010700000|2022-01-12 18:05:00|762.2|761.6|762.3|761.7|763.5|762.9|762.2|761.6|321
1642011000000|2022-01-12 18:10:00|762.4|761.8|762.2|761.6|763.1|762.5|762.2|761.6|181
1642011300000|2022-01-12 18:15:00|762.4|761.8|763.2|762.6|763.4|762.8|762.2|761.6|234
1642011600000|2022-01-12 18:20:00|763.3|762.7|762.8|762.2|763.3|762.7|762.3|761.7|205
1642011900000|2022-01-12 18:25:00|763.3|762.7|762.3|761.7|763.3|762.7|762.1|761.5|260
1642012200000|2022-01-12 18:30:00|762.6|762|761.4|760.8|762.8|762.2|761.1|760.5|249
1642012500000|2022-01-12 18:35:00|761.3|760.7|760.2|759.6|761.9|761.3|760.1|759.5|262
1642012800000|2022-01-12 18:40:00|759.9|759.3|759.2|758.6|760.4|759.5|759.2|758.6|379
1642013100000|2022-01-12 18:45:00|759.4|758.8|759.2|758.6|759.8|759.2|759.1|758.5|172
1642013400000|2022-01-12 18:50:00|759.3|758.7|760.1|759.5|760.2|759.6|758.8|758.2|258
1642013700000|2022-01-12 18:55:00|759.8|759.2|758.2|757.6|760.1|759.5|758|757.4|338
1642014000000|2022-01-12 19:00:00|758.3|757.7|758.1|757.5|758.5|757.9|756.6|756|590
1642014300000|2022-01-12 19:05:00|758|757.4|758.5|757.9|759|758.4|757.7|757.1|415
1642014600000|2022-01-12 19:10:00|758.3|757.7|758.9|758.3|759.9|759.3|757|756.4|1418
1642014900000|2022-01-12 19:15:00|759.1|758.5|758.7|758.1|759.7|759.1|757.2|756.6|524
1642035600000|2022-01-13 01:00:00|758.4|757.8|756.3|755.7|759|758.4|756.3|755.7|258
1642035900000|2022-01-13 01:05:00|756.4|755.8|756.5|755.9|757|756.4|756.1|755.5|62
1642036200000|2022-01-13 01:10:00|756.7|756.1|755.9|755.3|756.7|756.1|755.7|755.1|31
1642036500000|2022-01-13 01:15:00|756.2|755.6|755.2|754.6|756.2|755.6|754.9|754.3|83
1642036800000|2022-01-13 01:20:00|755.3|754.7|756.1|755.5|756.2|755.6|755.2|754.6|34
1642037100000|2022-01-13 01:25:00|756.2|755.6|756.9|756.3|756.9|756.3|756.1|755.4|35
1642037400000|2022-01-13 01:30:00|757|756.4|756.4|755.8|757|756.4|756.4|755.8|25
1642037700000|2022-01-13 01:35:00|756.5|755.9|756.2|755.6|756.9|756.3|756|755.4|31
1642038000000|2022-01-13 01:40:00|755.9|755.3|755.9|755.3|756.1|755.5|755.7|755.1|25
1642038300000|2022-01-13 01:45:00|755.7|755.1|756|755.4|756|755.4|755.6|755|16
1642038600000|2022-01-13 01:50:00|755.9|755.3|755.2|754.6|755.9|755.3|755.2|754.6|47
1642038900000|2022-01-13 01:55:00|755.3|754.7|755.2|754.6|755.4|754.8|755.2|754.6|20
1642039200000|2022-01-13 02:00:00|755|754.4|754.7|754.1|755.2|754.6|754.6|754|41
1642039500000|2022-01-13 02:05:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|25
1642039800000|2022-01-13 02:10:00|754.8|754.2|755.2|754.6|755.5|754.9|754.7|754.1|15
1642040100000|2022-01-13 02:15:00|755|754.4|755|754.4|755.2|754.6|755|754.4|4
1642040400000|2022-01-13 02:20:00|754.9|754.3|754.9|754.3|755|754.4|754.6|754|14
1642040700000|2022-01-13 02:25:00|754.8|754.2|754.7|754.1|754.9|754.3|754.4|753.8|21
1642041000000|2022-01-13 02:30:00|754.3|753.7|753.5|752.9|754.7|754.1|753.4|752.8|132
1642041300000|2022-01-13 02:35:00|753.4|752.8|753.5|752.9|753.7|753.1|752.4|751.8|70
1642041600000|2022-01-13 02:40:00|753.7|753.1|753.2|752.6|753.7|753.1|753|752.4|19
1642041900000|2022-01-13 02:45:00|753.1|752.5|752.5|751.9|753.2|752.6|752.4|751.8|72
1642042200000|2022-01-13 02:50:00|752.7|752.1|752.7|752.1|752.7|752.1|752.4|751.8|59
1642042500000|2022-01-13 02:55:00|752.6|752|752.5|751.9|752.7|752.1|752.4|751.8|14
1642042800000|2022-01-13 03:00:00|752.9|752.3|753.9|753.3|753.9|753.3|752.7|752.1|96
1642043100000|2022-01-13 03:05:00|754|753.4|753.7|753.1|754|753.4|753.5|752.9|22
1642043400000|2022-01-13 03:10:00|753.8|753.2|753.3|752.7|753.9|753.3|753.2|752.6|16
1642043700000|2022-01-13 03:15:00|753.2|752.6|753.7|753.1|753.7|753.1|753.2|752.6|13
1642044000000|2022-01-13 03:20:00|753.5|752.9|753.5|752.9|753.8|753.2|753.4|752.8|11
1642044300000|2022-01-13 03:25:00|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|9
1642044600000|2022-01-13 03:30:00|754|753.4|754|753.4|754.2|753.6|753.9|753.3|12
1642044900000|2022-01-13 03:35:00|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|4
1642045200000|2022-01-13 03:40:00|754|753.4|754.2|753.6|754.4|753.8|754|753.4|6
1642045500000|2022-01-13 03:45:00|753.4|752.8|753.1|752.5|753.4|752.8|753.1|752.5|17
1642045800000|2022-01-13 03:50:00|753.2|752.6|753.6|753|753.7|753.1|753.1|752.5|19
1642046100000|2022-01-13 03:55:00|753.7|753.1|753.6|753|753.7|753.1|753.5|752.9|11
1642046400000|2022-01-13 04:00:00|753.7|753.1|753.9|753.3|754|753.4|753.5|752.9|51
1642046700000|2022-01-13 04:05:00|754|753.4|754.3|753.7|754.3|753.7|753.9|753.3|19
1642047000000|2022-01-13 04:10:00|754.2|753.6|754.4|753.8|754.4|753.8|754.1|753.5|12
1642047300000|2022-01-13 04:15:00|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|7
1642047600000|2022-01-13 04:20:00|754.5|753.9|754.4|753.8|754.5|753.9|754.3|753.7|7
1642047900000|2022-01-13 04:25:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|1
1642048200000|2022-01-13 04:30:00|754.4|753.8|754.4|753.8|754.4|753.8|754.2|753.6|9
1642048500000|2022-01-13 04:35:00|754.5|753.9|754.4|753.8|754.5|753.9|754.3|753.7|2
1642048800000|2022-01-13 04:40:00|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|4
1642049100000|2022-01-13 04:45:00|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|1
1642049400000|2022-01-13 04:50:00|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|7
1642049700000|2022-01-13 04:55:00|754.1|753.5|754.1|753.5|754.1|753.5|754|753.4|4
1642050000000|2022-01-13 05:00:00|754|753.4|754.3|753.7|754.4|753.8|754|753.4|15
1642050300000|2022-01-13 05:05:00|754.2|753.6|754|753.4|754.3|753.7|754|753.4|4
1642050600000|2022-01-13 05:10:00|753.9|753.3|754.7|754.1|754.9|754.3|753.5|752.9|51
1642050900000|2022-01-13 05:15:00|754.6|754|755|754.4|755|754.4|754.6|754|21
1642051200000|2022-01-13 05:20:00|755.2|754.6|755.1|754.5|755.4|754.8|755|754.4|14
1642051500000|2022-01-13 05:25:00|755|754.4|755.2|754.6|755.4|754.8|754.6|754|23
1642051800000|2022-01-13 05:30:00|755.3|754.7|755.1|754.5|755.7|755.1|755.1|754.5|54
1642052100000|2022-01-13 05:35:00|754.9|754.3|755.1|754.5|755.4|754.8|754.9|754.3|17
1642052400000|2022-01-13 05:40:00|754.9|754.3|754.9|754.3|755|754.4|754.9|754.3|4
1642052700000|2022-01-13 05:45:00|755|754.4|754.4|753.8|755|754.4|754.4|753.8|13
1642053000000|2022-01-13 05:50:00|754.1|753.5|754.4|753.8|754.4|753.8|753.9|753.3|16
1642053300000|2022-01-13 05:55:00|754.2|753.6|753.9|753.3|754.2|753.6|753.8|753.2|11
1642053600000|2022-01-13 06:00:00|754|753.4|754.1|753.5|754.2|753.6|753.9|753.3|3
1642053900000|2022-01-13 06:05:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|1
1642054200000|2022-01-13 06:10:00|754|753.4|754.6|754|754.7|754.1|753.9|753.3|10
1642054500000|2022-01-13 06:15:00|754.7|754.1|754.8|754.2|755|754.4|754.6|754|7
1642054800000|2022-01-13 06:20:00|754.7|754.1|754.6|754|755.1|754.5|754.4|753.8|28
1642055100000|2022-01-13 06:25:00|754.5|753.9|754.7|754.1|754.7|754.1|754.4|753.8|2
1642055400000|2022-01-13 06:30:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|5
1642055700000|2022-01-13 06:35:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1642056000000|2022-01-13 06:40:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|5
1642056300000|2022-01-13 06:45:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|6
1642056600000|2022-01-13 06:50:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|27
1642056900000|2022-01-13 06:55:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|5
1642057200000|2022-01-13 07:00:00|754.6|754|754.6|754|754.6|754|754.4|753.8|10
1642057500000|2022-01-13 07:05:00|754.7|754.1|755.1|754.5|755.1|754.5|754.4|753.8|11
1642057800000|2022-01-13 07:10:00|755.2|754.6|755.3|754.7|755.4|754.8|755|754.4|16
1642058100000|2022-01-13 07:15:00|755.2|754.6|755.2|754.6|755.2|754.6|754.9|754.3|3
1642058400000|2022-01-13 07:20:00|755.1|754.5|755.7|755.1|755.7|755.1|754.9|754.3|10
1642058700000|2022-01-13 07:25:00|755.8|755.2|755.8|755.2|756.2|755.6|755.7|755.1|27
1642059000000|2022-01-13 07:30:00|755.9|755.3|756.2|755.6|756.6|756|755.9|755.3|70
1642059300000|2022-01-13 07:35:00|756.1|755.5|755.6|755|756.1|755.5|755.6|755|15
1642059600000|2022-01-13 07:40:00|755.4|754.8|755|754.4|755.8|755.2|754.7|754.1|33
1642059900000|2022-01-13 07:45:00|755.1|754.5|755.4|754.8|755.6|755|755|754.4|24
1642060200000|2022-01-13 07:50:00|755.5|754.9|755.2|754.6|755.5|754.9|755.1|754.5|7
1642060500000|2022-01-13 07:55:00|755.1|754.5|754.9|754.3|755.2|754.6|754.7|754.1|16
1642060800000|2022-01-13 08:00:00|754.8|754.2|755.4|754.8|755.9|755.3|754.8|754.2|29
1642061100000|2022-01-13 08:05:00|755.7|755.1|755.4|754.8|755.9|755.3|755.2|754.6|20
1642061400000|2022-01-13 08:10:00|755.3|754.7|755.2|754.6|755.6|755|754.7|754.1|46
1642061700000|2022-01-13 08:15:00|755.1|754.5|755.4|754.8|755.7|755.1|754.8|754.2|40
1642062000000|2022-01-13 08:20:00|755.5|754.9|755.7|755.1|755.8|755.2|755.2|754.6|8
1642062300000|2022-01-13 08:25:00|755.6|755|755.4|754.8|755.7|755.1|755.4|754.8|5
1642062600000|2022-01-13 08:30:00|755.6|755|755.6|755|755.6|755|755.4|754.8|5
1642062900000|2022-01-13 08:35:00|755.5|754.9|755.1|754.5|755.5|754.9|754.9|754.3|7
1642063200000|2022-01-13 08:40:00|755.2|754.6|755.5|754.9|755.5|754.9|755.2|754.6|5
1642063500000|2022-01-13 08:45:00|755.6|755|755.7|755.1|755.7|755.1|755.3|754.7|8
1642063800000|2022-01-13 08:50:00|756|755.4|756.1|755.5|756.2|755.6|755.7|755.1|35
1642064100000|2022-01-13 08:55:00|756|755.4|755.6|755|756.2|755.6|755.6|755|4
1642064400000|2022-01-13 09:00:00|755.4|754.8|754.9|754.3|755.6|755|754.7|754.1|36
1642064700000|2022-01-13 09:05:00|755.1|754.5|754.9|754.3|755.2|754.6|754.8|754.2|98
1642065000000|2022-01-13 09:10:00|754.8|754.2|755.7|755.1|755.7|755.1|754.8|754.2|13
1642065300000|2022-01-13 09:15:00|755.3|754.7|755.7|755.1|755.7|755.1|755.3|754.7|13
1642065600000|2022-01-13 09:20:00|755.6|755|755.7|755.1|755.7|755.1|755.6|755|1
1642065900000|2022-01-13 09:25:00|755.8|755.2|755.4|754.8|755.8|755.2|755.2|754.6|37
1642066200000|2022-01-13 09:30:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|15
1642066500000|2022-01-13 09:35:00|755.2|754.6|754.7|754.1|755.2|754.6|754.2|753.6|38
1642066800000|2022-01-13 09:40:00|754.6|754|755.7|755.1|755.9|755.3|754.6|754|26
1642067100000|2022-01-13 09:45:00|755.8|755.2|753.8|753.2|755.9|755.3|752.8|752.2|129
1642067400000|2022-01-13 09:50:00|753.7|753.1|753.7|753.1|754.4|753.8|753.7|753.1|24
1642067700000|2022-01-13 09:55:00|753.4|752.8|752.4|751.8|753.7|753.1|752.4|751.8|66
1642068000000|2022-01-13 10:00:00|751.9|751.3|751.7|751.1|752.4|751.8|750.9|750.3|113
1642068300000|2022-01-13 10:05:00|751.6|751|752.4|751.8|752.4|751.8|751.5|750.9|46
1642068600000|2022-01-13 10:10:00|752.2|751.6|752.2|751.6|752.6|752|751.8|751.2|71
1642068900000|2022-01-13 10:15:00|752.4|751.8|751.7|751.1|752.5|751.9|751.7|751.1|66
1642069200000|2022-01-13 10:20:00|751.8|751.2|750.7|750.1|752.2|751.6|750.7|750.1|55
1642069500000|2022-01-13 10:25:00|750.8|750.2|751.5|750.9|751.5|750.9|750.8|750.2|15
1642069800000|2022-01-13 10:30:00|751.6|751|750.5|749.9|751.6|751|750.4|749.8|72
1642070100000|2022-01-13 10:35:00|750.6|750|751.8|751.2|752.3|751.7|750.4|749.8|60
1642070400000|2022-01-13 10:40:00|751.9|751.3|751.8|751.2|752.1|751.5|751.6|751|36
1642070700000|2022-01-13 10:45:00|751.9|751.3|752.4|751.8|752.4|751.8|751.7|751.1|48
1642071000000|2022-01-13 10:50:00|752.2|751.6|751.5|750.9|752.4|751.8|751.1|750.5|46
1642071300000|2022-01-13 10:55:00|751.6|751|752.6|752|752.7|752.1|751.4|750.8|62
1642071600000|2022-01-13 11:00:00|752.7|752.1|752.9|752.3|752.9|752.3|752.6|752|63
1642071900000|2022-01-13 11:05:00|752.8|752.2|752.7|752.1|752.8|752.2|752.6|752|46
1642072200000|2022-01-13 11:10:00|752.8|752.2|752.6|752|753.1|752.5|752.5|751.9|58
1642072500000|2022-01-13 11:15:00|752.7|752.1|753.1|752.5|753.1|752.5|752.6|752|47
1642072800000|2022-01-13 11:20:00|753.3|752.7|753.6|753|753.8|753.2|753.1|752.5|22
1642073100000|2022-01-13 11:25:00|753.7|753.1|754.7|754.1|755.2|754.6|753.7|753.1|95
1642073400000|2022-01-13 11:30:00|754.5|753.9|753.8|753.2|754.6|754|753.3|752.7|23
1642073700000|2022-01-13 11:35:00|753.7|753.1|753.7|753.1|754|753.4|753.6|753|14
1642074000000|2022-01-13 11:40:00|753.8|753.2|752.9|752.3|753.9|753.3|752.7|752.1|72
1642074300000|2022-01-13 11:45:00|753.1|752.5|753.8|753.2|754.5|753.9|753.1|752.5|48
1642074600000|2022-01-13 11:50:00|753.9|753.3|754.6|754|754.7|754.1|753.9|753.3|26
1642074900000|2022-01-13 11:55:00|754.7|754.1|754.5|753.9|754.9|754.3|754.3|753.7|27
1642075200000|2022-01-13 12:00:00|754.4|753.8|756.1|755.5|756.4|755.8|754.4|753.8|97
1642075500000|2022-01-13 12:05:00|756.2|755.6|755.8|755.2|756.7|756.1|755.1|754.5|77
1642075800000|2022-01-13 12:10:00|756.1|755.5|756.1|755.5|756.7|756.1|755.7|755.1|76
1642076100000|2022-01-13 12:15:00|756.2|755.6|755.8|755.2|756.3|755.7|755.8|755.2|22
1642076400000|2022-01-13 12:20:00|755.6|755|755.2|754.6|756.2|755.6|754.9|754.3|46
1642076700000|2022-01-13 12:25:00|754.9|754.3|754.9|754.3|755.1|754.5|754.4|753.8|115
1642077000000|2022-01-13 12:30:00|755.1|754.5|754.9|754.3|755.2|754.6|754.4|753.8|40
1642077300000|2022-01-13 12:35:00|755|754.4|755.4|754.8|755.4|754.8|754.7|754.1|22
1642077600000|2022-01-13 12:40:00|755.2|754.6|754.9|754.3|755.4|754.8|754.8|754.2|33
1642077900000|2022-01-13 12:45:00|754.7|754.1|753.8|753.2|754.7|754.1|753.7|753.1|39
1642078200000|2022-01-13 12:50:00|753.7|753.1|754.1|753.5|754.1|753.5|753.4|752.8|24
1642078500000|2022-01-13 12:55:00|754.4|753.8|754.6|754|754.9|754.3|753.9|753.3|79
1642078800000|2022-01-13 13:00:00|754.5|753.9|754.3|753.7|755.1|754.5|753.9|753.3|63
1642079100000|2022-01-13 13:05:00|754.4|753.8|753.3|752.7|754.5|753.9|753.2|752.6|43
1642079400000|2022-01-13 13:10:00|753.2|752.6|752.8|752.2|753.9|753.3|752.7|752.1|56
1642079700000|2022-01-13 13:15:00|752.9|752.3|753.3|752.7|753.4|752.8|752.7|752.1|23
1642080000000|2022-01-13 13:20:00|753.2|752.6|753.1|752.5|753.8|753.2|752.9|752.3|39
1642080300000|2022-01-13 13:25:00|753.2|752.6|753.3|752.7|753.3|752.7|752.7|752.1|110
1642080600000|2022-01-13 13:30:00|753.5|752.9|753.2|752.6|753.8|753.2|753.2|752.6|40
1642080900000|2022-01-13 13:35:00|753.3|752.7|753.8|753.2|754.7|754.1|753.3|752.7|115
1642081200000|2022-01-13 13:40:00|753.9|753.3|753.8|753.2|754.1|753.5|753.4|752.8|57
1642084200000|2022-01-13 14:30:00|755.1|754.5|749.6|749|755.4|754.8|749.1|748.5|1337
1642084500000|2022-01-13 14:35:00|749.5|748.9|752|751.4|752.3|751.7|749.5|748.9|638
1642084800000|2022-01-13 14:40:00|751.8|751.2|751.9|751.3|752.6|752|751.1|750.5|410
1642085100000|2022-01-13 14:45:00|752.1|751.5|749.4|748.8|752.4|751.8|749.3|748.7|477
1642085400000|2022-01-13 14:50:00|749.5|748.9|749.8|749.2|750.2|749.6|748.1|747.5|434
1642085700000|2022-01-13 14:55:00|749.5|748.9|751.3|750.7|752.7|752.1|749.5|748.9|475
1642086000000|2022-01-13 15:00:00|751.4|750.8|752.9|752.3|753.4|752.8|750.5|749.9|322
1642086300000|2022-01-13 15:05:00|752.3|751.7|751.9|751.3|753.2|752.6|751.8|751.2|344
1642086600000|2022-01-13 15:10:00|751.8|751.2|750.8|750.2|752|751.4|750.3|749.7|241
1642086900000|2022-01-13 15:15:00|750.7|750.1|749.8|749.2|750.8|750.2|749.2|748.6|315
1642087200000|2022-01-13 15:20:00|749.9|749.3|748.1|747.5|749.9|749.3|747.8|747.2|464
1642087500000|2022-01-13 15:25:00|748|747.4|747.4|746.8|748.4|747.8|747.2|746.6|376
1642087800000|2022-01-13 15:30:00|747.6|747|746.2|745.6|748.9|748.3|746|745.4|457
1642088100000|2022-01-13 15:35:00|746.4|745.8|745.6|745|746.4|745.8|745.4|744.8|497
1642088400000|2022-01-13 15:40:00|745.5|744.9|746.6|746|746.6|746|745.4|744.8|277
1642088700000|2022-01-13 15:45:00|746.4|745.8|746.5|745.9|747.2|746.6|745.9|745.3|364
1642089000000|2022-01-13 15:50:00|746.2|745.6|747|746.4|747.6|747|744.8|744.2|378
1642089300000|2022-01-13 15:55:00|747.1|746.5|748|747.4|748.1|747.5|747|746.4|206
1642089600000|2022-01-13 16:00:00|748.1|747.5|748.2|747.6|748.7|748.1|747.7|747.1|231
1642089900000|2022-01-13 16:05:00|748.4|747.8|748.2|747.6|748.9|748.3|747.8|747.2|170
1642090200000|2022-01-13 16:10:00|748.3|747.7|748.2|747.6|748.3|747.7|747.2|746.6|264
1642090500000|2022-01-13 16:15:00|748.4|747.8|748.4|747.8|749|748.4|748|747.4|173
1642090800000|2022-01-13 16:20:00|748.5|747.9|747.6|747|748.7|748.1|747.4|746.8|182
1642091100000|2022-01-13 16:25:00|747.5|746.9|747|746.4|747.9|747.3|747|746.4|201
1642091400000|2022-01-13 16:30:00|747.1|746.5|745.8|745.2|747.6|747|745.5|744.9|174
1642091700000|2022-01-13 16:35:00|746|745.4|746.7|746.1|747.5|746.9|745.7|745.1|146
1642092000000|2022-01-13 16:40:00|747|746.4|747.8|747.2|747.8|747.2|746.5|745.9|176
1642092300000|2022-01-13 16:45:00|747.7|747.1|747.2|746.6|747.9|747.3|747.2|746.6|107
1642092600000|2022-01-13 16:50:00|747.3|746.7|746.1|745.5|747.5|746.9|746.1|745.5|200
1642092900000|2022-01-13 16:55:00|746.2|745.6|745.2|744.6|746.2|745.6|745.1|744.5|284
1642093200000|2022-01-13 17:00:00|745|744.4|745.1|744.5|745.6|745|745|744.4|197
1642093500000|2022-01-13 17:05:00|745|744.4|745.2|744.6|745.6|745|744.7|744.1|161
1642093800000|2022-01-13 17:10:00|745.1|744.5|744.1|743.5|745.1|744.5|744.1|743.5|161
1642094100000|2022-01-13 17:15:00|743.9|743.3|744.1|743.5|744.1|743.5|742.6|742|440
1642094400000|2022-01-13 17:20:00|744.2|743.6|744.9|744.3|745.2|744.6|743.7|743.1|460
1642094700000|2022-01-13 17:25:00|745|744.4|745.1|744.5|745.4|744.8|744.3|743.7|206
1642095000000|2022-01-13 17:30:00|745.2|744.6|743.9|743.3|745.2|744.6|743.5|742.9|517
1642095300000|2022-01-13 17:35:00|744|743.4|743.4|742.8|744|743.4|743.4|742.8|238
1642095600000|2022-01-13 17:40:00|743.5|742.9|744.1|743.5|744.3|743.7|743.1|742.5|404
1642095900000|2022-01-13 17:45:00|744|743.4|744.7|744.1|744.8|744.2|744|743.4|214
1642096200000|2022-01-13 17:50:00|744.8|744.2|745|744.4|745|744.4|744.4|743.8|116
1642096500000|2022-01-13 17:55:00|744.7|744.1|746|745.4|746|745.4|744.7|744.1|178
1642096800000|2022-01-13 18:00:00|745.7|745.1|746|745.4|746.2|745.6|745.7|745.1|326
1642097100000|2022-01-13 18:05:00|746.2|745.6|746.3|745.7|746.7|746.1|746|745.4|329
1642097400000|2022-01-13 18:10:00|746|745.4|745.9|745.3|746.2|745.6|745.6|745|349
1642097700000|2022-01-13 18:15:00|745.5|744.9|745.9|745.3|746|745.4|745.4|744.8|145
1642098000000|2022-01-13 18:20:00|746.1|745.5|746.2|745.6|746.6|746|745.9|745.3|97
1642098300000|2022-01-13 18:25:00|746.1|745.5|745.4|744.8|746.2|745.6|745.1|744.5|121
1642098600000|2022-01-13 18:30:00|745.6|745|744.9|744.3|745.6|745|744.5|743.9|239
1642098900000|2022-01-13 18:35:00|745|744.4|744.7|744.1|745.2|744.6|744.6|744|214
1642099200000|2022-01-13 18:40:00|744.8|744.2|744.9|744.3|745|744.4|744.6|744|198
1642099500000|2022-01-13 18:45:00|744.8|744.2|745.9|745.3|746.2|745.6|744.7|744.1|273
1642099800000|2022-01-13 18:50:00|745.6|745|745.6|745|745.9|745.3|745.1|744.5|193
1642100100000|2022-01-13 18:55:00|745.5|744.9|746.2|745.6|746.6|746|745.1|744.5|216
1642100400000|2022-01-13 19:00:00|746.4|745.8|747.2|746.6|747.2|746.6|745.9|745.3|308
1642100700000|2022-01-13 19:05:00|747.1|746.5|747.4|746.8|748.2|747.6|747|746.4|410
1642101000000|2022-01-13 19:10:00|747.5|746.9|748.9|748.3|749.4|748.8|746.6|746|1766
1642101300000|2022-01-13 19:15:00|748.7|748.1|747.1|746.5|748.7|748.1|746.7|746.1|605
1642122000000|2022-01-14 01:00:00|747.6|747|746.5|745.9|748.3|747.7|746.3|745.7|136
1642122300000|2022-01-14 01:05:00|746.6|746|745.4|744.8|746.6|746|745.1|744.5|142
1642122600000|2022-01-14 01:10:00|745.3|744.7|745.9|745.3|746.3|745.7|745.1|744.5|80
1642122900000|2022-01-14 01:15:00|745.8|745.2|744.9|744.3|745.8|745.2|744.8|744.2|31
1642123200000|2022-01-14 01:20:00|744.8|744.2|745.2|744.6|745.7|745.1|744.8|744.2|13
1642123500000|2022-01-14 01:25:00|745.7|745.1|745.6|745|745.9|745.3|745.4|744.8|47
1642123800000|2022-01-14 01:30:00|745.5|744.9|746.1|745.5|746.1|745.5|745.5|744.9|7
1642124100000|2022-01-14 01:35:00|745.9|745.3|746.9|746.3|747.1|746.5|745.9|745.3|70
1642124400000|2022-01-14 01:40:00|746.8|746.2|746.5|745.9|746.8|746.2|746.3|745.7|42
1642124700000|2022-01-14 01:45:00|746.6|746|746.6|746|747|746.4|746.5|745.9|17
1642125000000|2022-01-14 01:50:00|746.5|745.9|746.6|746|746.8|746.2|746.3|745.7|16
1642125300000|2022-01-14 01:55:00|746.8|746.2|747.1|746.5|747.1|746.5|746.6|746|4
1642125600000|2022-01-14 02:00:00|746.6|746|746.3|745.7|746.6|746|746.3|745.6|38
1642125900000|2022-01-14 02:05:00|746.4|745.8|746.1|745.5|746.5|745.9|746.1|745.5|13
1642126200000|2022-01-14 02:10:00|746|745.4|745.6|745|746|745.4|745.6|745|12
1642126500000|2022-01-14 02:15:00|745.7|745.1|745.4|744.8|745.8|745.2|745.4|744.8|7
1642126800000|2022-01-14 02:20:00|745.3|744.7|744.9|744.3|745.3|744.7|744.8|744.2|23
1642127100000|2022-01-14 02:25:00|745|744.4|745.1|744.5|745.1|744.5|745|744.4|12
1642127400000|2022-01-14 02:30:00|745|744.4|744.1|743.5|745|744.4|744|743.4|55
1642127700000|2022-01-14 02:35:00|744|743.4|744.3|743.7|744.3|743.7|744|743.4|23
1642128000000|2022-01-14 02:40:00|743.8|743.2|744.1|743.5|744.2|743.6|743.8|743.2|17
1642128300000|2022-01-14 02:45:00|744.2|743.6|743.9|743.3|744.2|743.6|743.8|743.2|3
1642128600000|2022-01-14 02:50:00|743.8|743.2|744.1|743.5|744.1|743.5|743.8|743.2|11
1642128900000|2022-01-14 02:55:00|744.2|743.6|744.3|743.7|744.4|743.8|744.2|743.6|7
1642129200000|2022-01-14 03:00:00|744.2|743.6|744|743.4|744.3|743.7|744|743.4|6
1642129500000|2022-01-14 03:05:00|743.8|743.2|744.3|743.7|744.3|743.7|743.8|743.2|14
1642129800000|2022-01-14 03:10:00|744.5|743.9|744.3|743.7|744.5|743.9|744.3|743.7|6
1642130100000|2022-01-14 03:15:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|6
1642130400000|2022-01-14 03:20:00|744.4|743.8|744.4|743.8|744.4|743.8|744.3|743.7|4
1642130700000|2022-01-14 03:25:00|744.5|743.9|744.3|743.7|744.5|743.9|744.3|743.7|2
1642131000000|2022-01-14 03:30:00|744.1|743.5|744|743.4|744.1|743.5|744|743.4|9
1642131300000|2022-01-14 03:35:00|744.3|743.7|744.3|743.7|744.4|743.8|744.3|743.7|11
1642131600000|2022-01-14 03:40:00|744.2|743.6|744.1|743.5|744.3|743.7|744.1|743.5|8
1642131900000|2022-01-14 03:45:00|744.2|743.6|744|743.4|744.2|743.6|744|743.4|7
1642132200000|2022-01-14 03:50:00|744.1|743.5|744.4|743.8|744.4|743.8|743.6|743|28
1642132500000|2022-01-14 03:55:00|744.5|743.9|744.6|744|744.6|744|744.5|743.9|1
1642132800000|2022-01-14 04:00:00|744.7|744.1|744.5|743.9|744.7|744.1|744.4|743.8|3
1642133100000|2022-01-14 04:05:00|744.3|743.7|744.1|743.5|744.3|743.7|744.1|743.5|7
1642133400000|2022-01-14 04:10:00|744|743.4|744|743.4|744.1|743.5|744|743.4|5
1642133700000|2022-01-14 04:15:00|744.1|743.5|743.9|743.3|744.1|743.5|743.6|743|14
1642134000000|2022-01-14 04:20:00|744|743.4|743.9|743.3|744|743.4|743.8|743.2|3
1642134300000|2022-01-14 04:25:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|5
1642134600000|2022-01-14 04:30:00|744|743.4|744|743.4|744|743.4|744|743.4|0
1642134900000|2022-01-14 04:35:00|744.1|743.5|744.1|743.5|744.1|743.5|744|743.4|1
1642135200000|2022-01-14 04:40:00|744|743.4|744|743.4|744.1|743.5|744|743.4|2
1642135500000|2022-01-14 04:45:00|744.1|743.5|744.1|743.5|744.1|743.5|744|743.4|7
1642135800000|2022-01-14 04:50:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|4
1642136100000|2022-01-14 04:55:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|9
1642136400000|2022-01-14 05:00:00|743.5|742.9|743.5|742.9|743.5|742.9|743.4|742.8|6
1642136700000|2022-01-14 05:05:00|743.3|742.7|743.6|743|743.8|743.2|743.3|742.7|94
1642137000000|2022-01-14 05:10:00|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|2
1642137300000|2022-01-14 05:15:00|743.7|743.1|743.5|742.9|743.7|743.1|743.5|742.9|5
1642137600000|2022-01-14 05:20:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|6
1642137900000|2022-01-14 05:25:00|743.7|743.1|744.1|743.5|744.1|743.5|743.7|743.1|5
1642138200000|2022-01-14 05:30:00|744|743.4|744|743.4|744.1|743.5|743.9|743.3|9
1642138500000|2022-01-14 05:35:00|743.9|743.3|744|743.4|744|743.4|743.8|743.2|9
1642138800000|2022-01-14 05:40:00|744.1|743.5|744|743.4|744.5|743.9|744|743.4|14
1642139100000|2022-01-14 05:45:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|5
1642139400000|2022-01-14 05:50:00|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|3
1642139700000|2022-01-14 05:55:00|744.5|743.9|744.5|743.9|744.5|743.9|744|743.4|8
1642140000000|2022-01-14 06:00:00|744.3|743.7|744|743.4|744.3|743.7|744|743.4|8
1642140300000|2022-01-14 06:05:00|743.8|743.2|744|743.4|744|743.4|743.7|743.1|1
1642140600000|2022-01-14 06:10:00|743.4|742.8|742.7|742.1|743.4|742.8|742.1|741.5|80
1642140900000|2022-01-14 06:15:00|742.5|741.9|742.9|742.3|743.1|742.5|742.5|741.9|50
1642141200000|2022-01-14 06:20:00|743|742.4|742.9|742.3|743.1|742.5|742.8|742.2|15
1642141500000|2022-01-14 06:25:00|743|742.4|743.1|742.5|743.1|742.5|742.9|742.3|9
1642141800000|2022-01-14 06:30:00|743.2|742.6|743.2|742.6|743.3|742.7|743.2|742.6|5
1642142100000|2022-01-14 06:35:00|743.3|742.7|743.5|742.9|743.6|743|743.3|742.7|11
1642142400000|2022-01-14 06:40:00|743.6|743|743.6|743|743.7|743.1|743.4|742.8|8
1642142700000|2022-01-14 06:45:00|743.5|742.9|743.6|743|743.7|743.1|743.5|742.9|11
1642143000000|2022-01-14 06:50:00|743.7|743.1|743.6|743|743.7|743.1|743.5|742.9|5
1642143300000|2022-01-14 06:55:00|743.7|743.1|743.7|743.1|743.7|743.1|743.5|742.9|32
1642143600000|2022-01-14 07:00:00|743.4|742.8|744.1|743.5|744.4|743.8|743.4|742.8|67
1642143900000|2022-01-14 07:05:00|744.2|743.6|743.9|743.3|744.3|743.7|743.8|743.2|15
1642144200000|2022-01-14 07:10:00|744|743.4|743.7|743.1|744|743.4|743.5|742.9|23
1642144500000|2022-01-14 07:15:00|743.8|743.2|743.7|743.1|743.8|743.2|743.5|742.9|16
1642144800000|2022-01-14 07:20:00|743.8|743.2|743.5|742.9|744|743.4|743.5|742.9|91
1642145100000|2022-01-14 07:25:00|743|742.4|742|741.4|743|742.4|742|741.4|83
1642145400000|2022-01-14 07:30:00|741.8|741.2|742.2|741.6|742.5|741.9|741.8|741.2|33
1642145700000|2022-01-14 07:35:00|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|3
1642146000000|2022-01-14 07:40:00|742.6|742|743.2|742.6|743.3|742.7|742.6|742|11
1642146300000|2022-01-14 07:45:00|743.3|742.7|743.3|742.7|743.5|742.9|743.2|742.6|10
1642146600000|2022-01-14 07:50:00|743.2|742.6|744.3|743.7|744.4|743.8|743.2|742.6|14
1642146900000|2022-01-14 07:55:00|744.4|743.8|744.3|743.7|744.4|743.8|744|743.4|10
1642147200000|2022-01-14 08:00:00|744.2|743.6|744.3|743.7|744.4|743.8|744.2|743.6|11
1642147500000|2022-01-14 08:05:00|744.2|743.6|744.1|743.5|744.2|743.6|743.6|743|12
1642147800000|2022-01-14 08:10:00|744|743.4|745.3|744.7|745.7|745.1|743.9|743.3|32
1642148100000|2022-01-14 08:15:00|745.4|744.8|745.7|745.1|745.8|745.2|745.2|744.6|59
1642148400000|2022-01-14 08:20:00|745.8|745.2|745.8|745.2|745.9|745.3|745.7|745.1|23
1642148700000|2022-01-14 08:25:00|745.9|745.3|745.8|745.2|745.9|745.3|745.1|744.5|42
1642149000000|2022-01-14 08:30:00|745.6|745|744.6|744|745.6|745|744.2|743.6|50
1642149300000|2022-01-14 08:35:00|744.5|743.9|744.6|744|744.7|744.1|744.5|743.9|9
1642149600000|2022-01-14 08:40:00|744.5|743.9|745|744.4|745.7|745.1|744.5|743.9|21
1642149900000|2022-01-14 08:45:00|744.8|744.2|745|744.4|745.1|744.5|744.8|744.2|15
1642150200000|2022-01-14 08:50:00|744.8|744.2|745.3|744.7|745.3|744.7|744.5|743.9|14
1642150500000|2022-01-14 08:55:00|745.8|745.2|745.2|744.6|745.9|745.3|745.2|744.6|30
1642150800000|2022-01-14 09:00:00|745|744.4|745.5|744.9|745.5|744.9|745|744.4|9
1642151100000|2022-01-14 09:05:00|745.3|744.7|745.3|744.7|745.5|744.9|745.3|744.7|3
1642151400000|2022-01-14 09:10:00|745.5|744.9|745.6|745|745.6|745|745.2|744.6|4
1642151700000|2022-01-14 09:15:00|745.7|745.1|745.1|744.5|745.8|745.2|745.1|744.5|11
1642152000000|2022-01-14 09:20:00|745.3|744.7|745|744.4|745.3|744.7|744.9|744.3|7
1642152300000|2022-01-14 09:25:00|745.1|744.5|744.6|744|745.1|744.5|744.2|743.6|34
1642152600000|2022-01-14 09:30:00|744.8|744.2|745.5|744.9|745.8|745.2|744.6|744|23
1642152900000|2022-01-14 09:35:00|745.4|744.8|745.8|745.2|745.8|745.2|745.3|744.7|7
1642153200000|2022-01-14 09:40:00|745.7|745.1|746.2|745.6|746.6|746|745.7|745.1|62
1642153500000|2022-01-14 09:45:00|745.8|745.2|743.6|743|745.8|745.2|743.1|742.5|137
1642153800000|2022-01-14 09:50:00|743.2|742.6|743.6|743|743.9|743.3|742.6|742|87
1642154100000|2022-01-14 09:55:00|743.5|742.9|744|743.4|744.3|743.7|742.9|742.3|73
1642154400000|2022-01-14 10:00:00|744.1|743.5|744.6|744|744.8|744.2|744|743.4|25
1642154700000|2022-01-14 10:05:00|744.8|744.2|744.8|744.2|745.2|744.6|744.7|744.1|14
1642155000000|2022-01-14 10:10:00|744.9|744.3|745.5|744.9|745.8|745.2|744.9|744.3|25
1642155300000|2022-01-14 10:15:00|745.4|744.8|745.1|744.5|745.6|745|744.8|744.2|45
1642155600000|2022-01-14 10:20:00|745|744.4|745.7|745.1|745.7|745.1|745|744.4|2
1642155900000|2022-01-14 10:25:00|745.6|745|744.5|743.9|745.7|745.1|744.3|743.7|38
1642156200000|2022-01-14 10:30:00|744.6|744|743.2|742.6|744.6|744|743.1|742.5|57
1642156500000|2022-01-14 10:35:00|743.3|742.7|741.7|741.1|743.3|742.7|741.3|740.7|89
1642156800000|2022-01-14 10:40:00|741.8|741.2|742.3|741.7|742.7|742.1|741.4|740.8|80
1642157100000|2022-01-14 10:45:00|742.4|741.8|742.6|742|742.7|742.1|742.3|741.7|37
1642157400000|2022-01-14 10:50:00|742.7|742.1|742.3|741.7|742.8|742.2|742.3|741.7|31
1642157700000|2022-01-14 10:55:00|741.4|740.8|740.6|740|741.6|741|740.5|739.9|166
1642158000000|2022-01-14 11:00:00|740.7|740.1|741.3|740.7|741.6|741|740.7|740.1|64
1642158300000|2022-01-14 11:05:00|741.4|740.8|741|740.4|741.5|740.9|740.8|740.2|48
1642158600000|2022-01-14 11:10:00|740.8|740.2|741.3|740.7|741.3|740.7|740.8|740.2|18
1642158900000|2022-01-14 11:15:00|741.1|740.5|741.3|740.7|741.4|740.8|740.7|740.1|36
1642159200000|2022-01-14 11:20:00|741.5|740.9|741.4|740.8|741.6|741|741.2|740.6|13
1642159500000|2022-01-14 11:25:00|741.5|740.9|741.6|741|741.6|741|741.1|740.5|17
1642159800000|2022-01-14 11:30:00|741.7|741.1|741.9|741.3|742.1|741.5|741.6|741|21
1642160100000|2022-01-14 11:35:00|742|741.4|741.8|741.2|742.2|741.6|741.3|740.7|36
1642160400000|2022-01-14 11:40:00|741.7|741.1|741.6|741|741.8|741.2|741|740.4|52
1642160700000|2022-01-14 11:45:00|741.4|740.8|741.7|741.1|741.7|741.1|741.2|740.6|16
1642161000000|2022-01-14 11:50:00|741.8|741.2|741.2|740.6|741.8|741.2|741.2|740.6|11
1642161300000|2022-01-14 11:55:00|741.3|740.7|741.1|740.5|741.3|740.7|740.7|740.1|64
1642161600000|2022-01-14 12:00:00|741.2|740.6|741.3|740.7|741.3|740.7|741.2|740.6|5
1642161900000|2022-01-14 12:05:00|741.4|740.8|742.2|741.6|742.3|741.7|741.4|740.8|73
1642162200000|2022-01-14 12:10:00|742.1|741.5|742.3|741.7|742.3|741.7|742.1|741.5|15
1642162500000|2022-01-14 12:15:00|742.5|741.9|742.5|741.9|743.3|742.7|742.4|741.8|65
1642162800000|2022-01-14 12:20:00|742.6|742|742.5|741.9|742.9|742.3|742.3|741.7|29
1642163100000|2022-01-14 12:25:00|742.6|742|741.5|740.9|743|742.4|741.3|740.7|69
1642163400000|2022-01-14 12:30:00|741.6|741|741.8|741.2|742.5|741.9|741.5|740.9|147
1642163700000|2022-01-14 12:35:00|741.7|741.1|743.6|743|743.6|743|741.6|741|112
1642164000000|2022-01-14 12:40:00|743.5|742.9|744.6|744|744.6|744|743.1|742.5|99
1642164300000|2022-01-14 12:45:00|744.8|744.2|745.5|744.9|746|745.4|744.8|744.2|119
1642164600000|2022-01-14 12:50:00|745.6|745|745.5|744.9|745.6|745|745.2|744.6|21
1642164900000|2022-01-14 12:55:00|745.3|744.7|745.3|744.7|745.8|745.2|744.6|744|99
1642165200000|2022-01-14 13:00:00|745.2|744.6|745.2|744.6|745.5|744.9|744.6|744|46
1642165500000|2022-01-14 13:05:00|745.3|744.7|745.5|744.9|745.8|745.2|745.1|744.5|29
1642165800000|2022-01-14 13:10:00|745.7|745.1|745.4|744.8|745.8|745.2|745.2|744.6|28
1642166100000|2022-01-14 13:15:00|745.5|744.9|744.8|744.2|745.5|744.9|744.7|744.1|32
1642166400000|2022-01-14 13:20:00|744.7|744.1|744.7|744.1|744.7|744.1|744.3|743.7|15
1642166700000|2022-01-14 13:25:00|744.8|744.2|744|743.4|744.9|744.3|743.5|742.9|39
1642167000000|2022-01-14 13:30:00|743.9|743.3|744.7|744.1|744.8|744.2|743.8|743|31
1642167300000|2022-01-14 13:35:00|744.8|744.2|744.6|744|744.8|744.2|744.1|743.5|30
1642167600000|2022-01-14 13:40:00|744.5|743.9|744.2|743.6|744.6|744|744.1|743.5|67
1642170600000|2022-01-14 14:30:00|744.3|743.7|744.8|744.2|744.9|744.3|741.2|740.6|1054
1642170900000|2022-01-14 14:35:00|745.2|744.6|741|740.4|745.2|744.6|740.7|740.1|555
1642171200000|2022-01-14 14:40:00|740.9|740.3|741.5|740.9|742.7|742.1|740.7|740.1|411
1642171500000|2022-01-14 14:45:00|741.2|740.6|741.9|741.3|742.4|741.8|740.8|740.2|467
1642171800000|2022-01-14 14:50:00|741.6|741|742.3|741.7|742.9|742.3|741.5|740.9|830
1642172100000|2022-01-14 14:55:00|742.4|741.8|744.2|743.6|744.4|743.8|742.4|741.8|535
1642172400000|2022-01-14 15:00:00|744.3|743.7|741.7|741.1|744.4|743.8|741.7|741.1|237
1642172700000|2022-01-14 15:05:00|741.6|741|740.9|740.3|741.9|741.3|740.9|740.3|268
1642173000000|2022-01-14 15:10:00|741.1|740.5|739.9|739.3|741.8|741.2|739.7|739.1|437
1642173300000|2022-01-14 15:15:00|740.1|739.5|739.8|739.2|740.7|740.1|739.4|738.8|407
1642173600000|2022-01-14 15:20:00|739.9|739.3|740.4|739.8|740.8|740.2|739.8|739.2|251
1642173900000|2022-01-14 15:25:00|740.5|739.9|741.4|740.8|741.4|740.8|739.9|739.3|215
1642174200000|2022-01-14 15:30:00|741.5|740.9|743.6|743|744.3|743.7|741.2|740.6|320
1642174500000|2022-01-14 15:35:00|743.4|742.8|743.6|743|743.7|743.1|743.1|742.5|242
1642174800000|2022-01-14 15:40:00|743.7|743.1|744.6|744|744.8|744.2|743.1|742.5|281
1642175100000|2022-01-14 15:45:00|744.8|744.2|743.6|743|744.9|744.3|742.9|742.3|290
1642175400000|2022-01-14 15:50:00|743.7|743.1|741.8|741.2|744.3|743.7|741.8|741.2|507
1642175700000|2022-01-14 15:55:00|741.9|741.3|741.8|741.2|742.2|741.6|741.7|741.1|211
1642176000000|2022-01-14 16:00:00|741.6|741|741.8|741.2|742.1|741.5|741.3|740.7|158
1642176300000|2022-01-14 16:05:00|741.7|741.1|741.3|740.7|741.9|741.3|740.6|740|762
1642176600000|2022-01-14 16:10:00|741.4|740.8|740.7|740.1|741.6|741|740.7|740.1|168
1642176900000|2022-01-14 16:15:00|740.8|740.2|740.8|740.2|741|740.4|740.6|740|755
1642177200000|2022-01-14 16:20:00|740.7|740.1|742.6|742|742.8|742.2|740.5|739.9|312
1642177500000|2022-01-14 16:25:00|742.8|742.2|744|743.4|744.2|743.6|742|741.4|360
1642177800000|2022-01-14 16:30:00|744.3|743.7|745.1|744.5|745.2|744.6|744.2|743.6|298
1642178100000|2022-01-14 16:35:00|745|744.4|746.3|745.7|746.7|746.1|744.5|743.9|274
1642178400000|2022-01-14 16:40:00|746.5|745.9|748.5|747.9|749|748.4|746|745.4|431
1642178700000|2022-01-14 16:45:00|748.6|748|748|747.4|749.2|748.6|747.8|747.2|419
1642179000000|2022-01-14 16:50:00|748.3|747.7|746.8|746.2|748.3|747.7|746.5|745.9|428
1642179300000|2022-01-14 16:55:00|746.9|746.3|748.3|747.7|748.5|747.9|746.7|746.1|198
1642179600000|2022-01-14 17:00:00|748.4|747.8|749.1|748.5|749.1|748.5|748.3|747.7|142
1642179900000|2022-01-14 17:05:00|749|748.4|748.5|747.9|749|748.4|748.1|747.5|123
1642180200000|2022-01-14 17:10:00|748.4|747.8|747.5|746.9|748.5|747.9|747.1|746.5|132
1642180500000|2022-01-14 17:15:00|747.4|746.8|746|745.4|747.5|746.9|745.5|744.9|347
1642180800000|2022-01-14 17:20:00|746.2|745.6|746|745.4|746.3|745.7|745.7|745.1|117
1642181100000|2022-01-14 17:25:00|745.8|745.2|746.2|745.6|746.5|745.9|745.5|744.9|196
1642181400000|2022-01-14 17:30:00|746.3|745.7|747.4|746.8|747.4|746.8|746.3|745.7|809
1642181700000|2022-01-14 17:35:00|747.3|746.7|747.1|746.5|747.3|746.7|746.3|745.7|383
1642182000000|2022-01-14 17:40:00|747|746.4|746.4|745.8|747.1|746.5|746.4|745.8|384
1642182300000|2022-01-14 17:45:00|746.3|745.7|746|745.4|746.5|745.9|745.6|745|142
1642182600000|2022-01-14 17:50:00|746.1|745.5|745.9|745.3|746.3|745.7|745.5|744.9|94
1642182900000|2022-01-14 17:55:00|745.8|745.2|745.7|745.1|746.2|745.6|745.7|745.1|91
1642183200000|2022-01-14 18:00:00|745.8|745.2|744.9|744.3|745.9|745.3|744.8|744.2|134
1642183500000|2022-01-14 18:05:00|745|744.4|744.7|744.1|745|744.4|744.7|744.1|118
1642183800000|2022-01-14 18:10:00|744.8|744.2|744.9|744.3|744.9|744.3|744.2|743.6|158
1642184100000|2022-01-14 18:15:00|745.2|744.6|745.3|744.7|745.5|744.9|744.9|744.3|170
1642184400000|2022-01-14 18:20:00|745.2|744.6|744.7|744.1|745.5|744.9|744.5|743.9|146
1642184700000|2022-01-14 18:25:00|744.8|744.2|744.3|743.7|745.2|744.6|744.3|743.7|127
1642185000000|2022-01-14 18:30:00|744.5|743.9|743.6|743|744.6|744|743.6|743|140
1642185300000|2022-01-14 18:35:00|743.7|743.1|743.3|742.7|743.9|743.3|743.3|742.7|92
1642185600000|2022-01-14 18:40:00|743.2|742.6|743|742.4|743.5|742.9|742.9|742.3|207
1642185900000|2022-01-14 18:45:00|742.9|742.3|742.9|742.3|743|742.4|742.7|742.1|151
1642186200000|2022-01-14 18:50:00|742.8|742.2|742.2|741.6|743|742.4|742.2|741.6|247
1642186500000|2022-01-14 18:55:00|742.3|741.7|742.3|741.7|742.6|742|742|741.4|478
1642186800000|2022-01-14 19:00:00|742.2|741.6|742.6|742|743.1|742.5|742.1|741.5|250
1642187100000|2022-01-14 19:05:00|742.7|742.1|742.7|742.1|742.8|742.2|741.8|741.2|472
1642187400000|2022-01-14 19:10:00|742.9|742.3|743.9|743.3|744.1|743.5|741.9|741.3|1572
1642187700000|2022-01-14 19:15:00|744.1|743.5|744.6|744|744.8|744.2|743.9|743.3|663
1642467600000|2022-01-18 01:00:00|743.7|743.1|748.9|748.3|748.9|748.3|743.7|742.9|340
1642467900000|2022-01-18 01:05:00|749|748.4|749.7|749.1|750.8|750.1|749|748.4|259
1642468200000|2022-01-18 01:10:00|749.9|748.9|750.2|749.6|750.5|749.9|749.5|748.9|62
1642468500000|2022-01-18 01:15:00|750.5|749.9|749|748.4|750.5|749.9|748.5|747.9|99
1642468800000|2022-01-18 01:20:00|749.1|748.5|750.3|749.7|750.5|749.9|749.1|748.5|59
1642469100000|2022-01-18 01:25:00|750.2|749.6|749.6|749|750.8|750.2|749.6|749|50
1642469400000|2022-01-18 01:30:00|749.7|749.1|750.5|749.9|751|750.4|749.7|749.1|44
1642469700000|2022-01-18 01:35:00|750.7|750.1|750.7|750.1|750.9|750.3|750.5|749.9|33
1642470000000|2022-01-18 01:40:00|751|750.4|750.9|750.3|751.5|750.9|750.9|750.3|33
1642470300000|2022-01-18 01:45:00|750.8|750.2|750.9|750.3|751.1|750.5|750.7|750.1|6
1642470600000|2022-01-18 01:50:00|751.1|750.5|750.6|750|751.1|750.5|750.6|750|100
1642470900000|2022-01-18 01:55:00|750.5|749.9|751.2|750.6|751.5|750.9|750.4|749.8|26
1642471200000|2022-01-18 02:00:00|751.3|750.7|751.7|751.1|752|751.4|751.2|750.6|40
1642471500000|2022-01-18 02:05:00|751.9|751.3|751.4|750.8|752.4|751.8|751.2|750.6|32
1642471800000|2022-01-18 02:10:00|751.1|750.5|751|750.4|751.2|750.6|750.9|750.3|16
1642472100000|2022-01-18 02:15:00|750.9|750.3|750.8|750.2|750.9|750.3|750.5|749.9|15
1642472400000|2022-01-18 02:20:00|750.9|750.3|750.9|750.3|750.9|750.3|750.7|750.1|3
1642472700000|2022-01-18 02:25:00|751|750.4|751.2|750.6|751.2|750.6|750.9|750.3|4
1642473000000|2022-01-18 02:30:00|751.1|750.5|751.2|750.6|751.2|750.6|751|750.4|3
1642473300000|2022-01-18 02:35:00|751.1|750.5|751.6|751|751.9|751.3|751|750.4|20
1642473600000|2022-01-18 02:40:00|751.5|750.9|751.5|750.9|751.7|751.1|751.5|750.9|8
1642473900000|2022-01-18 02:45:00|751.6|751|751.7|751.1|751.8|751.2|751.5|750.9|18
1642474200000|2022-01-18 02:50:00|751.6|751|751.4|750.8|751.6|751|751.3|750.7|9
1642474500000|2022-01-18 02:55:00|751.5|750.9|752.7|752.1|752.7|752.1|751.4|750.8|76
1642474800000|2022-01-18 03:00:00|752.8|752.2|751.6|751|752.9|752.3|751.5|750.9|30
1642475100000|2022-01-18 03:05:00|751.5|750.9|751.7|751.1|751.8|751.2|751.2|750.6|21
1642475400000|2022-01-18 03:10:00|752|751.4|751.7|751.1|752.1|751.5|751.7|751.1|14
1642475700000|2022-01-18 03:15:00|751.6|751|751.5|750.9|751.7|751.1|751.5|750.9|3
1642476000000|2022-01-18 03:20:00|751.6|751|751.2|750.6|751.6|751|751|750.4|14
1642476300000|2022-01-18 03:25:00|751.3|750.7|751.2|750.6|751.4|750.8|751|750.4|18
1642476600000|2022-01-18 03:30:00|751.4|750.8|751|750.4|751.4|750.8|751|750.4|5
1642476900000|2022-01-18 03:35:00|750.9|750.3|749.7|749.1|750.9|750.3|749.7|749.1|64
1642477200000|2022-01-18 03:40:00|749.5|748.9|749.7|749.1|749.7|749.1|749.4|748.8|20
1642477500000|2022-01-18 03:45:00|749.6|749|749.5|748.9|750|749.4|749.5|748.9|13
1642477800000|2022-01-18 03:50:00|749.3|748.7|749.5|748.9|749.7|749.1|749.2|748.6|18
1642478100000|2022-01-18 03:55:00|749.7|749.1|750.2|749.6|750.2|749.6|749.5|748.9|18
1642478400000|2022-01-18 04:00:00|750.4|749.8|750.4|749.8|750.4|749.8|750.1|749.5|6
1642478700000|2022-01-18 04:05:00|750.3|749.7|750.2|749.6|750.4|749.8|750.2|749.6|0
1642479000000|2022-01-18 04:10:00|750.1|749.5|750.4|749.8|750.4|749.8|750|749.4|5
1642479300000|2022-01-18 04:15:00|750.3|749.7|750|749.4|750.5|749.9|750|749.4|3
1642479600000|2022-01-18 04:20:00|750.2|749.6|749.7|749.1|750.2|749.6|749.7|749.1|4
1642479900000|2022-01-18 04:25:00|749.9|749.3|750|749.4|750.2|749.6|749.9|749.3|5
1642480200000|2022-01-18 04:30:00|750.1|749.5|750|749.4|750.2|749.6|750|749.4|2
1642480500000|2022-01-18 04:35:00|749.9|749.3|750|749.4|750.2|749.6|749.9|749.3|5
1642480800000|2022-01-18 04:40:00|750.1|749.5|750.4|749.8|750.5|749.9|750.1|749.5|5
1642481100000|2022-01-18 04:45:00|750.5|749.9|750.5|749.9|750.6|750|750.5|749.9|5
1642481400000|2022-01-18 04:50:00|750.7|750.1|750.6|750|750.7|750.1|750.4|749.8|14
1642481700000|2022-01-18 04:55:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|2
1642482000000|2022-01-18 05:00:00|750.2|749.6|750.4|749.8|750.4|749.8|750.2|749.6|2
1642482300000|2022-01-18 05:05:00|750.3|749.7|750.3|749.7|750.3|749.7|750|749.4|3
1642482600000|2022-01-18 05:10:00|750.2|749.6|750.5|749.9|750.5|749.9|750.2|749.6|3
1642482900000|2022-01-18 05:15:00|750.6|750|750.6|750|750.7|750.1|750.5|749.9|1
1642483200000|2022-01-18 05:20:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642483500000|2022-01-18 05:25:00|750.3|749.7|750.3|749.7|750.4|749.8|750.1|749.5|5
1642483800000|2022-01-18 05:30:00|750.2|749.6|749.7|749.1|750.2|749.6|749.5|748.9|9
1642484100000|2022-01-18 05:35:00|750.2|749.6|750.1|749.5|750.2|749.6|750|749.4|6
1642484400000|2022-01-18 05:40:00|750|749.4|750.1|749.5|750.1|749.5|750|749.4|0
1642484700000|2022-01-18 05:45:00|750.4|749.8|750.9|750.3|751.2|750.6|750.4|749.8|17
1642485000000|2022-01-18 05:50:00|750.7|750.1|750|749.4|750.7|750.1|750|749.4|4
1642485300000|2022-01-18 05:55:00|750.2|749.6|750.1|749.5|750.8|750.2|750|749.4|37
1642485600000|2022-01-18 06:00:00|750|749.4|750.2|749.6|750.3|749.7|750|749.4|2
1642485900000|2022-01-18 06:05:00|750.4|749.8|750.8|750.2|750.8|750.2|750.3|749.7|14
1642486200000|2022-01-18 06:10:00|750.9|750.3|751.2|750.6|751.6|751|750.9|750.3|18
1642486500000|2022-01-18 06:15:00|751.3|750.7|751.7|751.1|751.7|751.1|751.3|750.7|7
1642486800000|2022-01-18 06:20:00|751.5|750.9|751.7|751.1|751.8|751.2|751.4|750.8|8
1642487100000|2022-01-18 06:25:00|751.8|751.2|751.5|750.9|751.9|751.3|751.5|750.9|11
1642487400000|2022-01-18 06:30:00|751.4|750.8|751.5|750.9|751.7|751.1|751.4|750.8|7
1642487700000|2022-01-18 06:35:00|751.7|751.1|751.8|751.2|752|751.4|751.7|751.1|10
1642488000000|2022-01-18 06:40:00|751.9|751.3|751.5|750.9|752|751.4|751.2|750.6|19
1642488300000|2022-01-18 06:45:00|751.7|751.1|751.7|751.1|751.9|751.3|751.5|750.9|9
1642488600000|2022-01-18 06:50:00|751.8|751.2|751.5|750.9|751.8|751.2|751.4|750.8|10
1642488900000|2022-01-18 06:55:00|751.6|751|751.7|751.1|751.8|751.2|751.5|750.9|16
1642489200000|2022-01-18 07:00:00|751.5|750.9|751.7|751.1|751.7|751.1|751.3|750.7|16
1642489500000|2022-01-18 07:05:00|751.6|751|751.5|750.9|751.6|751|751.2|750.6|6
1642489800000|2022-01-18 07:10:00|751.4|750.8|751.7|751.1|752|751.4|751.4|750.8|14
1642490100000|2022-01-18 07:15:00|751.5|750.9|752|751.4|752|751.4|751.5|750.9|14
1642490400000|2022-01-18 07:20:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|19
1642490700000|2022-01-18 07:25:00|751.9|751.3|751.9|751.3|752.1|751.5|751.8|751.2|23
1642491000000|2022-01-18 07:30:00|752|751.4|751.9|751.3|752.1|751.5|751.8|751.2|12
1642491300000|2022-01-18 07:35:00|752|751.4|751.9|751.3|752|751.4|751.7|751.1|10
1642491600000|2022-01-18 07:40:00|751.8|751.2|752.5|751.9|752.5|751.9|751.7|751.1|13
1642491900000|2022-01-18 07:45:00|752.7|752.1|752.6|752|752.7|752.1|752.5|751.9|3
1642492200000|2022-01-18 07:50:00|752.5|751.9|752.7|752.1|752.9|752.3|752.5|751.9|16
1642492500000|2022-01-18 07:55:00|752.5|751.9|752.5|751.9|752.7|752.1|752.5|751.9|7
1642492800000|2022-01-18 08:00:00|752.4|751.8|752.1|751.5|752.4|751.8|751.9|751.3|23
1642493100000|2022-01-18 08:05:00|752|751.4|751.5|750.9|752.1|751.5|751.2|750.6|35
1642493400000|2022-01-18 08:10:00|751.4|750.8|751.7|751.1|751.7|751.1|751.1|750.5|23
1642493700000|2022-01-18 08:15:00|751.6|751|751.7|751.1|752.1|751.5|751.6|751|11
1642494000000|2022-01-18 08:20:00|751.8|751.2|751.7|751.1|752.1|751.5|751.7|751.1|38
1642494300000|2022-01-18 08:25:00|751.8|751.2|752.3|751.7|752.5|751.9|751.8|751.2|26
1642494600000|2022-01-18 08:30:00|752.2|751.6|752.6|752|752.7|752.1|752.1|751.5|15
1642494900000|2022-01-18 08:35:00|752.4|751.8|753.7|753.1|754.1|753.5|752.2|751.6|47
1642495200000|2022-01-18 08:40:00|753.8|753.2|753.4|752.8|753.9|753.3|753.4|752.8|40
1642495500000|2022-01-18 08:45:00|753.3|752.7|753.3|752.7|753.4|752.8|752.8|752.2|14
1642495800000|2022-01-18 08:50:00|753.4|752.8|753.6|753|753.9|753.3|753.2|752.6|52
1642496100000|2022-01-18 08:55:00|753.8|753.2|754.5|753.9|754.7|754.1|753.8|753.2|18
1642496400000|2022-01-18 09:00:00|754.2|753.6|753.1|752.5|754.4|753.8|752.8|752.2|69
1642496700000|2022-01-18 09:05:00|753|752.4|752.5|751.9|753.2|752.6|752.1|751.5|69
1642497000000|2022-01-18 09:10:00|752.4|751.8|752.8|752.2|753|752.4|752.2|751.6|28
1642497300000|2022-01-18 09:15:00|752.9|752.3|753.1|752.5|753.1|752.5|752.8|752.2|34
1642497600000|2022-01-18 09:20:00|753|752.4|753|752.4|753.3|752.7|752.9|752.3|10
1642497900000|2022-01-18 09:25:00|753.2|752.6|752.1|751.5|753.2|752.6|752.1|751.5|39
1642498200000|2022-01-18 09:30:00|752.2|751.6|751.4|750.8|752.2|751.6|751.4|750.8|41
1642498500000|2022-01-18 09:35:00|751.2|750.6|751.5|750.9|751.6|751|751|750.4|51
1642498800000|2022-01-18 09:40:00|752.1|751.5|751.2|750.6|752.1|751.5|751.2|750.6|29
1642499100000|2022-01-18 09:45:00|751.1|750.5|751.5|750.9|751.8|751.2|750.7|750.1|88
1642499400000|2022-01-18 09:50:00|751.6|751|750.2|749.6|751.7|751.1|750.2|749.6|33
1642499700000|2022-01-18 09:55:00|750|749.4|748.6|748|750|749.4|748.1|747.5|138
1642500000000|2022-01-18 10:00:00|748.4|747.8|749.4|748.8|749.4|748.8|748.1|747.5|33
1642500300000|2022-01-18 10:05:00|749.6|749|749.2|748.6|749.6|749|748.9|748.3|63
1642500600000|2022-01-18 10:10:00|749.3|748.7|749.8|749.2|749.8|749.2|749.3|748.7|22
1642500900000|2022-01-18 10:15:00|749.7|749.1|749.8|749.2|750.1|749.5|749.6|749|9
1642501200000|2022-01-18 10:20:00|749.7|749.1|749.6|749|749.9|749.3|749.3|748.7|36
1642501500000|2022-01-18 10:25:00|749.9|749.3|751.4|750.8|751.4|750.8|749.9|749.3|24
1642501800000|2022-01-18 10:30:00|751.6|751|751.6|751|751.6|751|751.1|750.5|18
1642502100000|2022-01-18 10:35:00|751.7|751.1|751.6|751|752.1|751.5|751.4|750.8|28
1642502400000|2022-01-18 10:40:00|751.8|751.2|752.6|752|752.6|752|751.8|751.2|15
1642502700000|2022-01-18 10:45:00|752.7|752.1|751.6|751|752.8|752.2|751.6|751|33
1642503000000|2022-01-18 10:50:00|751.7|751.1|752.1|751.5|752.2|751.6|751.4|750.8|30
1642503300000|2022-01-18 10:55:00|752.2|751.6|751.6|751|752.3|751.7|751.4|750.8|16
1642503600000|2022-01-18 11:00:00|751.5|750.9|751.9|751.3|752|751.4|751.1|750.5|63
1642503900000|2022-01-18 11:05:00|751.8|751.2|752.5|751.9|752.5|751.9|751.6|751|26
1642504200000|2022-01-18 11:10:00|752.6|752|752.4|751.8|752.6|752|752.3|751.7|13
1642504500000|2022-01-18 11:15:00|752.5|751.9|752.8|752.2|753|752.4|752.4|751.8|39
1642504800000|2022-01-18 11:20:00|752.9|752.3|752.5|751.9|752.9|752.3|752.1|751.5|34
1642505100000|2022-01-18 11:25:00|752.4|751.8|753.5|752.9|753.6|753|752.1|751.5|58
1642505400000|2022-01-18 11:30:00|753.6|753|753.1|752.5|753.6|753|753|752.4|26
1642505700000|2022-01-18 11:35:00|753|752.4|752.3|751.7|753.1|752.5|752.3|751.7|21
1642506000000|2022-01-18 11:40:00|752.4|751.8|753.8|753.2|753.9|753.3|752.3|751.7|41
1642506300000|2022-01-18 11:45:00|753.9|753.3|753.5|752.9|753.9|753.3|753.3|752.7|42
1642506600000|2022-01-18 11:50:00|753.6|753|753.8|753.2|753.9|753.3|753|752.4|43
1642506900000|2022-01-18 11:55:00|753.6|753|753.3|752.7|753.8|753.2|753.3|752.7|14
1642507200000|2022-01-18 12:00:00|753.5|752.9|753.2|752.6|753.6|753|753|752.4|42
1642507500000|2022-01-18 12:05:00|753.4|752.8|753.7|753.1|753.7|753.1|753.3|752.7|19
1642507800000|2022-01-18 12:10:00|753.9|753.3|753.6|753|753.9|753.3|753.5|752.9|45
1642508100000|2022-01-18 12:15:00|753.4|752.8|753.3|752.7|753.6|753|753.3|752.7|24
1642508400000|2022-01-18 12:20:00|753.5|752.9|754.1|753.5|754.2|753.6|753.3|752.7|49
1642508700000|2022-01-18 12:25:00|753.9|753.3|754|753.4|754.4|753.8|753.7|753.1|67
1642509000000|2022-01-18 12:30:00|753.9|753.3|753.9|753.3|754|753.4|753.9|753.3|9
1642509300000|2022-01-18 12:35:00|753.4|752.8|753.6|753|753.9|753.3|753.4|752.8|36
1642509600000|2022-01-18 12:40:00|753.7|753.1|753.1|752.5|753.9|753.3|753|752.4|51
1642509900000|2022-01-18 12:45:00|753|752.4|752.6|752|753.2|752.6|752.4|751.8|27
1642510200000|2022-01-18 12:50:00|752.7|752.1|751.9|751.3|753.1|752.5|751.9|751.3|43
1642510500000|2022-01-18 12:55:00|752|751.4|751.9|751.3|752|751.4|751.5|750.9|23
1642510800000|2022-01-18 13:00:00|751.8|751.2|752.4|751.8|752.9|752.3|751.8|751.2|52
1642511100000|2022-01-18 13:05:00|752.1|751.5|751.4|750.8|752.2|751.6|751.4|750.8|29
1642511400000|2022-01-18 13:10:00|751.5|750.9|751.4|750.8|751.6|751|751|750.4|29
1642511700000|2022-01-18 13:15:00|751.3|750.7|749.6|749|751.3|750.7|749.6|749|81
1642512000000|2022-01-18 13:20:00|749.8|749.2|750.2|749.6|750.4|749.8|749.7|749.1|33
1642512300000|2022-01-18 13:25:00|750.3|749.7|750.4|749.8|750.4|749.8|749.9|749.3|47
1642512600000|2022-01-18 13:30:00|750.3|749.7|750.6|750|750.8|750.2|750.2|749.6|46
1642512900000|2022-01-18 13:35:00|750.5|749.9|752|751.4|752|751.4|750.5|749.9|66
1642513200000|2022-01-18 13:40:00|752.3|751.7|752.2|751.6|752.7|752.1|751.6|751|114
1642516200000|2022-01-18 14:30:00|751.1|750.5|754.7|754.1|754.8|754.2|748.4|747.8|1084
1642516500000|2022-01-18 14:35:00|754.8|754.2|758.9|758.3|759.1|758.5|754.5|753.9|1261
1642516800000|2022-01-18 14:40:00|759|758.4|759.1|758.5|760.6|760|758|757.4|1103
1642517100000|2022-01-18 14:45:00|759.3|758.7|763.7|763.1|764.1|763.5|758.8|758.2|1270
1642517400000|2022-01-18 14:50:00|763.8|763.2|763.1|762.5|764|763.4|762.3|761.7|1063
1642517700000|2022-01-18 14:55:00|763.3|762.7|763.2|762.6|764.8|764.2|762.4|761.8|699
1642518000000|2022-01-18 15:00:00|763|762.4|763|762.4|764|763.4|761.2|760.6|855
1642518300000|2022-01-18 15:05:00|762.8|762.2|764.1|763.5|764.4|763.8|762|761.4|524
1642518600000|2022-01-18 15:10:00|764.4|763.8|764.8|764.2|765.8|765.2|763.9|763.3|711
1642518900000|2022-01-18 15:15:00|765|764.4|764.8|764.2|765.8|765.2|763.9|763.3|522
1642519200000|2022-01-18 15:20:00|764.9|764.3|765.6|765|766.1|765.5|764.8|764.2|513
1642519500000|2022-01-18 15:25:00|765.8|765.2|767.1|766.5|767.1|766.5|765.6|765|533
1642519800000|2022-01-18 15:30:00|767|766.4|767.8|767.2|768.3|767.7|766.8|766.2|526
1642520100000|2022-01-18 15:35:00|767.6|767|765.1|764.5|767.6|767|765|764.4|480
1642520400000|2022-01-18 15:40:00|764.8|764.2|765.5|764.9|765.7|765.1|764.8|764.2|653
1642520700000|2022-01-18 15:45:00|765.4|764.8|766.2|765.6|766.7|766.1|765|764.4|396
1642521000000|2022-01-18 15:50:00|766.3|765.7|766.9|766.3|767|766.4|766|765.4|505
1642521300000|2022-01-18 15:55:00|767|766.4|766.8|766.2|768.8|768.2|766.8|766.2|534
1642521600000|2022-01-18 16:00:00|766.7|766.1|764.8|764.2|767.5|766.9|764.5|763.9|547
1642521900000|2022-01-18 16:05:00|764.7|764.1|764.2|763.6|766.2|765.6|764.1|763.5|516
1642522200000|2022-01-18 16:10:00|764.1|763.5|763.7|763.1|765.6|765|763.7|763.1|573
1642522500000|2022-01-18 16:15:00|763.6|763|763.7|763.1|765|764.4|763.5|762.9|335
1642522800000|2022-01-18 16:20:00|763.8|763.2|760.9|760.3|763.8|763.2|760.9|760.3|561
1642523100000|2022-01-18 16:25:00|760.6|760|760.6|760|761.2|760.6|759.4|758.8|469
1642523400000|2022-01-18 16:30:00|760.5|759.9|760.9|760.3|762.1|761.5|760.5|759.9|350
1642523700000|2022-01-18 16:35:00|761|760.4|763|762.4|763.3|762.7|760.9|760.3|604
1642524000000|2022-01-18 16:40:00|762.9|762.3|763.3|762.7|763.3|762.7|762.7|762.1|185
1642524300000|2022-01-18 16:45:00|764|763.4|765.5|764.9|766|765.4|764|763.4|429
1642524600000|2022-01-18 16:50:00|765.3|764.7|766.3|765.7|766.8|766.2|765.2|764.6|301
1642524900000|2022-01-18 16:55:00|766.2|765.6|765.4|764.8|766.3|765.7|765.3|764.7|145
1642525200000|2022-01-18 17:00:00|765.5|764.9|766.3|765.7|766.3|765.7|765.4|764.8|306
1642525500000|2022-01-18 17:05:00|766.1|765.5|766.1|765.5|766.7|766.1|765.7|765.1|350
1642525800000|2022-01-18 17:10:00|766|765.4|767.1|766.5|767.6|767|765.4|764.8|404
1642526100000|2022-01-18 17:15:00|767.2|766.6|766.9|766.3|767.6|767|766.8|766.2|185
1642526400000|2022-01-18 17:20:00|767|766.4|765.7|765.1|767.1|766.5|765.3|764.7|302
1642526700000|2022-01-18 17:25:00|765.6|765|765.7|765.1|766.6|766|765.5|764.9|471
1642527000000|2022-01-18 17:30:00|765.6|765|764.4|763.8|765.9|765.3|764.4|763.8|304
1642527300000|2022-01-18 17:35:00|764.6|764|765.4|764.8|766.1|765.5|764.6|764|298
1642527600000|2022-01-18 17:40:00|765.5|764.9|766.4|765.8|766.4|765.8|764.9|764.3|271
1642527900000|2022-01-18 17:45:00|766.6|766|766.4|765.8|766.7|766.1|766.1|765.5|268
1642528200000|2022-01-18 17:50:00|766.3|765.7|766.1|765.5|766.6|766|765.7|765.1|271
1642528500000|2022-01-18 17:55:00|766.4|765.8|766.4|765.8|766.7|766.1|766.4|765.8|176
1642528800000|2022-01-18 18:00:00|766.6|766|766.7|766.1|767.4|766.8|766.6|766|752
1642529100000|2022-01-18 18:05:00|766.6|766|767.3|766.7|767.8|767.2|766.6|766|187
1642529400000|2022-01-18 18:10:00|767.2|766.6|767.4|766.8|767.8|767.2|767|766.4|348
1642529700000|2022-01-18 18:15:00|767.6|767|768.5|767.9|768.6|768|767.6|767|198
1642530000000|2022-01-18 18:20:00|768.3|767.7|768.7|768.1|769.4|768.8|768.3|767.7|366
1642530300000|2022-01-18 18:25:00|768.8|768.2|768.2|767.6|769.2|768.6|767.6|767|389
1642530600000|2022-01-18 18:30:00|768.1|767.5|768|767.4|768.2|767.6|767.8|767.2|109
1642530900000|2022-01-18 18:35:00|768.2|767.6|767.8|767.2|768.4|767.8|767.4|766.8|280
1642531200000|2022-01-18 18:40:00|767.7|767.1|767|766.4|768|767.4|767|766.4|258
1642531500000|2022-01-18 18:45:00|767.1|766.5|767.7|767.1|768.2|767.6|767|766.4|313
1642531800000|2022-01-18 18:50:00|767.6|767|767|766.4|768.3|767.7|767|766.4|565
1642532100000|2022-01-18 18:55:00|766.9|766.3|767|766.4|768|767.4|766.8|766.2|285
1642532400000|2022-01-18 19:00:00|767.3|766.7|768.7|768.1|769|768.4|767.3|766.7|453
1642532700000|2022-01-18 19:05:00|768.8|768.2|769.3|768.7|770.1|769.5|768.7|768.1|491
1642533000000|2022-01-18 19:10:00|769.6|769|770.7|770.1|770.7|770.1|769|768.4|1844
1642533300000|2022-01-18 19:15:00|770.8|770.2|770.9|770.3|772.4|771.8|770.6|770|985
1642554000000|2022-01-19 01:00:00|774.4|773.8|775.2|774.6|776.3|775.7|773.4|772.8|468
1642554300000|2022-01-19 01:05:00|775.3|774.7|774|773.4|775.9|775.3|773.3|772.7|168
1642554600000|2022-01-19 01:10:00|774.5|773.9|773.9|773.3|774.5|773.9|773.7|773.1|83
1642554900000|2022-01-19 01:15:00|774.2|773.6|774.9|774.3|775.4|774.8|773.9|773.3|71
1642555200000|2022-01-19 01:20:00|775.1|774.5|775.7|775.1|775.7|775.1|774.7|774.1|51
1642555500000|2022-01-19 01:25:00|776.2|775.6|776.5|775.9|776.5|775.9|776.1|775.5|62
1642555800000|2022-01-19 01:30:00|776.4|775.8|774.4|773.8|776.4|775.8|774.4|773.8|75
1642556100000|2022-01-19 01:35:00|774.5|773.9|774.9|774.3|775.3|774.7|774.4|773.8|160
1642556400000|2022-01-19 01:40:00|775|774.4|774.1|773.5|775.5|774.9|774|773.4|62
1642556700000|2022-01-19 01:45:00|774|773.4|774.2|773.6|774.8|774.2|774|773.4|48
1642557000000|2022-01-19 01:50:00|774.3|773.7|774.4|773.8|774.8|774.2|774.3|773.7|35
1642557300000|2022-01-19 01:55:00|774.5|773.9|775.8|775.2|776.1|775.5|774.5|773.9|34
1642557600000|2022-01-19 02:00:00|776|775.4|775.5|774.9|776.1|775.5|775.3|774.7|40
1642557900000|2022-01-19 02:05:00|775.6|775|776.6|776|777|776.4|775.6|775|88
1642558200000|2022-01-19 02:10:00|776.8|776.2|776.6|776|776.8|776.2|776.3|775.7|31
1642558500000|2022-01-19 02:15:00|776.7|776.1|775.8|775.2|776.7|776.1|775.6|775|43
1642558800000|2022-01-19 02:20:00|775.6|775|776.1|775.5|776.1|775.5|775.6|775|16
1642559100000|2022-01-19 02:25:00|776|775.4|776.3|775.7|776.3|775.7|776|775.4|19
1642559400000|2022-01-19 02:30:00|776.4|775.8|776|775.4|776.5|775.9|776|775.4|61
1642559700000|2022-01-19 02:35:00|776.1|775.5|776.1|775.5|776.3|775.7|776|775.4|21
1642560000000|2022-01-19 02:40:00|776.2|775.6|776|775.4|776.6|776|776|775.4|28
1642560300000|2022-01-19 02:45:00|776.1|775.5|775.8|775.2|776.1|775.5|775.6|775|27
1642560600000|2022-01-19 02:50:00|775.9|775.3|775.9|775.3|776.1|775.5|775.8|775.2|25
1642560900000|2022-01-19 02:55:00|775.8|775.2|775.6|775|775.9|775.3|775.4|774.8|19
1642561200000|2022-01-19 03:00:00|775.7|775.1|775.4|774.8|775.8|775.2|775.4|774.8|6
1642561500000|2022-01-19 03:05:00|775.3|774.7|775.1|774.5|775.6|775|775.1|774.5|2
1642561800000|2022-01-19 03:10:00|775|774.4|774.8|774.2|775.1|774.5|774.8|774.2|6
1642562100000|2022-01-19 03:15:00|774.9|774.3|774.9|774.3|775|774.4|774.8|774.2|10
1642562400000|2022-01-19 03:20:00|774.6|774|774.5|773.9|774.8|774.2|774.5|773.9|20
1642562700000|2022-01-19 03:25:00|774.6|774|774.3|773.7|774.7|774.1|774.3|773.7|15
1642563000000|2022-01-19 03:30:00|774.5|773.9|774.4|773.8|774.6|774|774.3|773.7|16
1642563300000|2022-01-19 03:35:00|774.3|773.7|773.6|773|774.3|773.7|773.4|772.8|17
1642563600000|2022-01-19 03:40:00|773.4|772.8|773.4|772.8|773.5|772.9|772.8|772.2|27
1642563900000|2022-01-19 03:45:00|773.5|772.9|773.1|772.5|773.6|773|772.8|772.2|19
1642564200000|2022-01-19 03:50:00|773|772.4|773.1|772.5|773.1|772.5|772.8|772.2|16
1642564500000|2022-01-19 03:55:00|773|772.4|773.1|772.5|773.3|772.7|773|772.4|8
1642564800000|2022-01-19 04:00:00|773|772.4|773.2|772.6|773.2|772.6|772.9|772.3|13
1642565100000|2022-01-19 04:05:00|773.1|772.5|773|772.4|773.2|772.6|772.8|772.2|24
1642565400000|2022-01-19 04:10:00|772.8|772.2|772.8|772.2|773|772.4|772.8|772.2|7
1642565700000|2022-01-19 04:15:00|772.6|772|772.8|772.2|772.9|772.3|772.6|772|23
1642566000000|2022-01-19 04:20:00|772.6|772|772.8|772.2|772.8|772.2|772.6|772|6
1642566300000|2022-01-19 04:25:00|773.1|772.5|774|773.4|774.1|773.5|772.8|772.2|47
1642566600000|2022-01-19 04:30:00|773.8|773.2|774.1|773.5|774.3|773.7|773.8|773.2|33
1642566900000|2022-01-19 04:35:00|774.2|773.6|774.3|773.7|774.3|773.7|774|773.4|11
1642567200000|2022-01-19 04:40:00|774.1|773.5|774|773.4|774.3|773.7|773.9|773.3|101
1642567500000|2022-01-19 04:45:00|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|3
1642567800000|2022-01-19 04:50:00|773.7|773.1|773.8|773.2|773.8|773.2|773.4|772.8|17
1642568100000|2022-01-19 04:55:00|773.5|772.9|773.7|773.1|773.8|773.2|773.5|772.9|6
1642568400000|2022-01-19 05:00:00|773.5|772.9|773.5|772.9|773.7|773.1|773.5|772.9|1
1642568700000|2022-01-19 05:05:00|773.6|773|773.5|772.9|773.6|773|773.5|772.9|5
1642569000000|2022-01-19 05:10:00|773.4|772.8|773.2|772.6|773.7|773.1|772.9|772.3|27
1642569300000|2022-01-19 05:15:00|773.1|772.5|773.3|772.7|773.3|772.7|773|772.4|3
1642569600000|2022-01-19 05:20:00|773|772.4|773|772.4|773.3|772.7|773|772.4|6
1642569900000|2022-01-19 05:25:00|773.1|772.5|773|772.4|773.1|772.5|773|772.4|0
1642570200000|2022-01-19 05:30:00|772.8|772.2|772.4|771.8|772.8|772.2|772.4|771.8|25
1642570500000|2022-01-19 05:35:00|772.5|771.9|772.2|771.6|772.5|771.9|771.8|771.2|9
1642570800000|2022-01-19 05:40:00|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|10
1642571100000|2022-01-19 05:45:00|771.9|771.3|772.5|771.9|772.5|771.9|771.7|771.1|9
1642571400000|2022-01-19 05:50:00|772.4|771.8|772.4|771.8|772.8|772.2|772.4|771.8|13
1642571700000|2022-01-19 05:55:00|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|11
1642572000000|2022-01-19 06:00:00|773|772.4|773.3|772.7|773.3|772.7|772.9|772.3|7
1642572300000|2022-01-19 06:05:00|773.2|772.6|773.5|772.9|773.6|773|773.2|772.6|6
1642572600000|2022-01-19 06:10:00|773.7|773.1|773|772.4|773.7|773.1|773|772.4|11
1642572900000|2022-01-19 06:15:00|773.1|772.5|773.5|772.9|773.7|773.1|773.1|772.5|12
1642573200000|2022-01-19 06:20:00|773.7|773.1|773.5|772.9|773.8|773.2|773.5|772.9|10
1642573500000|2022-01-19 06:25:00|773.3|772.7|772.6|772|773.5|772.9|772.5|771.9|23
1642573800000|2022-01-19 06:30:00|772.5|771.9|772.2|771.6|772.7|772.1|772.2|771.6|16
1642574100000|2022-01-19 06:35:00|772.5|771.9|771.7|771.1|772.5|771.9|771.7|771.1|20
1642574400000|2022-01-19 06:40:00|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|16
1642574700000|2022-01-19 06:45:00|771.6|771|771.3|770.7|771.7|771.1|770.7|770.1|93
1642575000000|2022-01-19 06:50:00|771.5|770.9|771.7|771.1|771.7|771.1|771.4|770.8|6
1642575300000|2022-01-19 06:55:00|771.6|771|774|773.4|774|773.4|771.5|770.9|120
1642575600000|2022-01-19 07:00:00|774.3|773.7|773|772.4|774.3|773.7|773|772.4|90
1642575900000|2022-01-19 07:05:00|773.2|772.6|773.6|773|773.7|773.1|773|772.4|15
1642576200000|2022-01-19 07:10:00|773.5|772.9|773.2|772.6|773.7|773.1|773|772.4|41
1642576500000|2022-01-19 07:15:00|773.4|772.8|773.7|773.1|773.7|773.1|773.3|772.7|18
1642576800000|2022-01-19 07:20:00|773.5|772.9|773|772.4|773.6|773|772.9|772.3|11
1642577100000|2022-01-19 07:25:00|772.9|772.3|772.9|772.3|773.2|772.6|772.9|772.3|11
1642577400000|2022-01-19 07:30:00|773|772.4|772.5|771.9|773|772.4|772.4|771.8|13
1642577700000|2022-01-19 07:35:00|772.4|771.8|772.6|772|772.7|772.1|772.2|771.6|19
1642578000000|2022-01-19 07:40:00|772.7|772.1|772.7|772.1|773.2|772.6|772.7|772.1|16
1642578300000|2022-01-19 07:45:00|772.6|772|772.6|772|772.7|772.1|772.6|772|7
1642578600000|2022-01-19 07:50:00|772.5|771.9|772.4|771.8|772.5|771.9|772.2|771.6|15
1642578900000|2022-01-19 07:55:00|772.2|771.6|772.3|771.7|772.3|771.7|771.9|771.3|21
1642579200000|2022-01-19 08:00:00|772.2|771.6|776|775.4|776.2|775.6|772|771.4|214
1642579500000|2022-01-19 08:05:00|775.7|775.1|775.9|775.3|776|775.4|775.5|774.9|28
1642579800000|2022-01-19 08:10:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|21
1642580100000|2022-01-19 08:15:00|775.7|775.1|775.9|775.3|776|775.4|775.4|774.8|42
1642580400000|2022-01-19 08:20:00|775.8|775.2|775.9|775.3|776|775.4|775.6|775|13
1642580700000|2022-01-19 08:25:00|775.7|775.1|777.5|776.9|777.7|777.1|775.7|775.1|142
1642581000000|2022-01-19 08:30:00|777.3|776.7|776.7|776.1|777.5|776.9|776.7|776.1|82
1642581300000|2022-01-19 08:35:00|776.9|776.3|777|776.4|777.4|776.8|776.9|776.3|37
1642581600000|2022-01-19 08:40:00|777.1|776.5|777.1|776.5|777.2|776.6|776.6|776|44
1642581900000|2022-01-19 08:45:00|776.8|776.2|776.8|776.2|777|776.4|776.6|776|26
1642582200000|2022-01-19 08:50:00|776.7|776.1|776.7|776.1|776.9|776.3|776.6|776|20
1642582500000|2022-01-19 08:55:00|776.8|776.2|776.7|776.1|776.8|776.2|776.3|775.7|39
1642582800000|2022-01-19 09:00:00|776.6|776|777.5|776.9|777.5|776.9|776.6|776|31
1642583100000|2022-01-19 09:05:00|777.6|777|778.9|778.3|779.4|778.8|777.6|777|214
1642583400000|2022-01-19 09:10:00|778.8|778.2|780.1|779.5|780.1|779.5|778.6|778|138
1642583700000|2022-01-19 09:15:00|780|779.4|780.3|779.7|780.8|780.2|780|779.4|126
1642584000000|2022-01-19 09:20:00|780.5|779.9|780.8|780.2|780.8|780.2|779.8|779.2|59
1642584300000|2022-01-19 09:25:00|780.6|780|779.7|779.1|780.8|780.2|779.7|779.1|39
1642584600000|2022-01-19 09:30:00|779.8|779.2|780.3|779.7|780.5|779.9|779.7|779.1|43
1642584900000|2022-01-19 09:35:00|780.4|779.8|780.5|779.9|780.8|780.2|780.4|779.8|29
1642585200000|2022-01-19 09:40:00|780.4|779.8|781.6|781|781.7|781.1|780.2|779.6|47
1642585500000|2022-01-19 09:45:00|781.4|780.8|781|780.4|781.7|781.1|780.4|779.8|144
1642585800000|2022-01-19 09:50:00|780.9|780.3|780.2|779.6|780.9|780.3|779.9|779.3|33
1642586100000|2022-01-19 09:55:00|780.3|779.7|781|780.4|781|780.4|780.1|779.5|40
1642586400000|2022-01-19 10:00:00|780.8|780.2|781.7|781.1|781.8|781.2|780.8|780.2|56
1642586700000|2022-01-19 10:05:00|781.8|781.2|782.1|781.5|783.3|782.7|781.2|780.6|105
1642587000000|2022-01-19 10:10:00|782.3|781.7|781.8|781.2|783.1|782.5|781.8|781.2|50
1642587300000|2022-01-19 10:15:00|781.9|781.3|781.8|781.2|781.9|781.3|781.4|780.8|23
1642587600000|2022-01-19 10:20:00|781.7|781.1|781.7|781.1|782.3|781.7|781.3|780.7|54
1642587900000|2022-01-19 10:25:00|781.8|781.2|782.6|782|782.8|782.2|781.7|781.1|69
1642588200000|2022-01-19 10:30:00|782.8|782.2|783.1|782.5|783.1|782.5|782.6|782|46
1642588500000|2022-01-19 10:35:00|783.3|782.7|783.3|782.7|784.2|783.6|783.1|782.5|92
1642588800000|2022-01-19 10:40:00|783.2|782.6|783|782.4|783.5|782.9|783|782.4|38
1642589100000|2022-01-19 10:45:00|782.9|782.3|783.2|782.6|783.2|782.6|782.8|782.2|38
1642589400000|2022-01-19 10:50:00|783.4|782.8|782.7|782.1|783.4|782.8|782.7|782.1|43
1642589700000|2022-01-19 10:55:00|782.3|781.7|782.4|781.8|782.5|781.9|782.3|781.7|18
1642590000000|2022-01-19 11:00:00|782.3|781.7|782.3|781.7|782.6|782|782.3|781.7|33
1642590300000|2022-01-19 11:05:00|782.4|781.8|782.4|781.8|782.6|782|782.4|781.8|18
1642590600000|2022-01-19 11:10:00|782.5|781.9|781.9|781.3|782.5|781.9|781.7|781.1|52
1642590900000|2022-01-19 11:15:00|781.7|781.1|782.2|781.6|782.5|781.9|781.7|781.1|37
1642591200000|2022-01-19 11:20:00|782.1|781.5|783.2|782.6|783.2|782.6|782|781.4|22
1642591500000|2022-01-19 11:25:00|783|782.4|784.2|783.6|784.3|783.7|783|782.4|43
1642591800000|2022-01-19 11:30:00|784.3|783.7|784.6|784|785.3|784.7|784.2|783.6|138
1642592100000|2022-01-19 11:35:00|784.7|784.1|784.5|783.9|785.5|784.9|784.3|783.7|92
1642592400000|2022-01-19 11:40:00|784.4|783.8|784.5|783.9|785|784.4|784.4|783.8|38
1642592700000|2022-01-19 11:45:00|784.6|784|784.9|784.3|785.1|784.5|784.5|783.9|35
1642593000000|2022-01-19 11:50:00|785|784.4|785|784.4|785.3|784.7|784.6|784|88
1642593300000|2022-01-19 11:55:00|785.1|784.5|785|784.4|785.1|784.5|784.8|784.2|66
1642593600000|2022-01-19 12:00:00|784.9|784.3|783.9|783.3|785.2|784.6|783.9|783.3|57
1642593900000|2022-01-19 12:05:00|784|783.4|783|782.4|784.7|784.1|782.5|781.9|139
1642594200000|2022-01-19 12:10:00|782.6|782|783.1|782.5|783.2|782.6|782|781.4|46
1642594500000|2022-01-19 12:15:00|783.2|782.6|782.8|782.2|783.3|782.7|782.7|782.1|39
1642594800000|2022-01-19 12:20:00|782.3|781.7|781.6|781|782.3|781.7|781.6|781|67
1642595100000|2022-01-19 12:25:00|781.5|780.9|781.5|780.9|782.1|781.5|781.5|780.9|62
1642595400000|2022-01-19 12:30:00|781.3|780.7|780.3|779.7|781.5|780.9|780.1|779.5|79
1642595700000|2022-01-19 12:35:00|780.5|779.9|780.5|779.9|780.8|780.2|780.4|779.8|29
1642596000000|2022-01-19 12:40:00|780.6|780|780.3|779.7|780.8|780.2|780.3|779.7|11
1642596300000|2022-01-19 12:45:00|780.1|779.5|780.1|779.5|780.2|779.6|780|779.4|144
1642596600000|2022-01-19 12:50:00|780.2|779.6|780|779.4|781.1|780.5|779.9|779.3|60
1642596900000|2022-01-19 12:55:00|779.9|779.3|780.5|779.9|781.1|780.5|779.9|779.3|85
1642597200000|2022-01-19 13:00:00|780.8|780.2|780.8|780.2|781.6|781|780.6|780|105
1642597500000|2022-01-19 13:05:00|780.9|780.3|781.1|780.5|781.6|781|780.7|780.1|65
1642597800000|2022-01-19 13:10:00|781|780.4|780.8|780.2|781|780.4|780.3|779.7|90
1642598100000|2022-01-19 13:15:00|780.7|780.1|779.3|778.7|780.8|780.2|779.1|778.5|154
1642598400000|2022-01-19 13:20:00|779.4|778.8|779.4|778.8|779.5|778.9|778.9|778.3|155
1642598700000|2022-01-19 13:25:00|779.3|778.7|779.4|778.8|779.6|779|778.7|778.1|161
1642599000000|2022-01-19 13:30:00|779.3|778.7|779.2|778.6|779.3|778.7|778.8|778.2|98
1642599300000|2022-01-19 13:35:00|779.1|778.5|779.4|778.8|779.4|778.8|779|778.4|142
1642599600000|2022-01-19 13:40:00|778.8|778.2|778.6|778|779.7|779.1|778.3|777.7|180
1642602600000|2022-01-19 14:30:00|779.7|779.1|781.3|780.7|783.9|783.3|779.6|779|1865
1642602900000|2022-01-19 14:35:00|781.1|780.5|780.6|780|783.5|782.9|780.6|780|871
1642603200000|2022-01-19 14:40:00|780.2|779.6|781|780.4|781|780.4|779.2|778.6|691
1642603500000|2022-01-19 14:45:00|781.1|780.5|778.5|777.9|781.1|780.5|777.9|777.3|648
1642603800000|2022-01-19 14:50:00|778.3|777.7|777.6|777|778.3|777.7|776.8|776.2|461
1642604100000|2022-01-19 14:55:00|778.1|777.5|778|777.4|778.2|777.6|777.2|776.6|337
1642604400000|2022-01-19 15:00:00|777.9|777.3|779.4|778.8|780.3|779.7|776.6|776|687
1642604700000|2022-01-19 15:05:00|779.3|778.7|781.1|780.5|781.6|781|779.3|778.7|314
1642605000000|2022-01-19 15:10:00|781.2|780.6|782.6|782|783.8|783.2|781.2|780.6|403
1642605300000|2022-01-19 15:15:00|782.7|782.1|780.9|780.3|783.1|782.5|780.4|779.8|489
1642605600000|2022-01-19 15:20:00|781|780.4|780.6|780|782.6|782|780.1|779.5|263
1642605900000|2022-01-19 15:25:00|780.9|780.3|780.6|780|781.1|780.5|780.1|779.5|226
1642606200000|2022-01-19 15:30:00|780.9|780.3|779.7|779.1|781.6|781|777.6|777|471
1642606500000|2022-01-19 15:35:00|779.6|779|783.1|782.5|783.4|782.8|779.6|779|398
1642606800000|2022-01-19 15:40:00|782.9|782.3|783.1|782.5|783.9|783.3|782.4|781.8|266
1642607100000|2022-01-19 15:45:00|782.9|782.3|784.1|783.5|784.4|783.8|782.9|782.3|366
1642607400000|2022-01-19 15:50:00|784.2|783.6|783.4|782.8|785.4|784.8|783.3|782.7|374
1642607700000|2022-01-19 15:55:00|783.3|782.7|782.8|782.2|784.1|783.5|782.8|782.2|200
1642608000000|2022-01-19 16:00:00|782.9|782.3|785.9|785.3|786.1|785.5|782.9|782.3|280
1642608300000|2022-01-19 16:05:00|786|785.4|786.8|786.2|787.3|786.7|786|785.4|427
1642608600000|2022-01-19 16:10:00|786.6|786|784.6|784|786.8|786.2|784.1|783.5|463
1642608900000|2022-01-19 16:15:00|784.7|784.1|786.1|785.5|786.6|786|784.4|783.8|296
1642609200000|2022-01-19 16:20:00|786.3|785.7|787.6|787|787.6|787|786.1|785.5|421
1642609500000|2022-01-19 16:25:00|787.8|787.2|789.5|788.9|789.5|788.9|787.1|786.5|451
1642609800000|2022-01-19 16:30:00|789.7|789.1|790.1|789.5|790.1|789.5|788.6|788|508
1642610100000|2022-01-19 16:35:00|790.3|789.7|790.6|790|791.3|790.7|789.3|788.7|344
1642610400000|2022-01-19 16:40:00|790.7|790.1|791.6|791|791.8|791.2|790.2|789.6|587
1642610700000|2022-01-19 16:45:00|791.8|791.2|792.3|791.7|792.8|792.2|791.7|791.1|515
1642611000000|2022-01-19 16:50:00|792.4|791.8|792|791.4|792.5|791.9|790.9|790.3|338
1642611300000|2022-01-19 16:55:00|791.9|791.3|791.5|790.9|792.4|791.8|791.2|790.6|273
1642611600000|2022-01-19 17:00:00|791.3|790.7|792.5|791.9|793|792.4|791.3|790.7|422
1642611900000|2022-01-19 17:05:00|792.7|792.1|792.5|791.9|793|792.4|792|791.4|292
1642612200000|2022-01-19 17:10:00|792.1|791.5|793.5|792.9|793.7|793.1|791.3|790.7|413
1642612500000|2022-01-19 17:15:00|793.4|792.8|793.5|792.9|793.8|793.2|792.8|792.2|269
1642612800000|2022-01-19 17:20:00|793.4|792.8|792|791.4|793.4|792.8|791.7|791.1|321
1642613100000|2022-01-19 17:25:00|791.9|791.3|792.8|792.2|793|792.4|791.9|791.3|246
1642613400000|2022-01-19 17:30:00|793.1|792.5|794.8|794.2|795.3|794.7|793|792.4|819
1642613700000|2022-01-19 17:35:00|795|794.4|794.8|794.2|795.4|794.8|794.5|793.9|557
1642614000000|2022-01-19 17:40:00|794.7|794.1|795.7|795.1|796.8|796.2|794.4|793.8|561
1642614300000|2022-01-19 17:45:00|795.6|795|795.8|795.2|796.7|796.1|795.3|794.7|316
1642614600000|2022-01-19 17:50:00|795.9|795.3|796.3|795.7|796.3|795.7|795.6|795|298
1642614900000|2022-01-19 17:55:00|796.1|795.5|796.6|796|796.8|796.2|795.1|794.5|381
1642615200000|2022-01-19 18:00:00|796.4|795.8|796.7|796.1|797.2|796.6|796.1|795.5|242
1642615500000|2022-01-19 18:05:00|797.2|796.6|796.2|795.6|797.5|796.9|796.2|795.6|381
1642615800000|2022-01-19 18:10:00|796.3|795.7|797.4|796.8|797.4|796.8|796.1|795.5|373
1642616100000|2022-01-19 18:15:00|797.5|796.9|796.5|795.9|797.7|797.1|796.2|795.6|442
1642616400000|2022-01-19 18:20:00|796.1|795.5|795.9|795.3|796.7|796.1|795.6|795|261
1642616700000|2022-01-19 18:25:00|795.6|795|796.4|795.8|796.4|795.8|795.4|794.8|102
1642617000000|2022-01-19 18:30:00|796.7|796.1|797.1|796.5|797.1|796.5|796.6|796|181
1642617300000|2022-01-19 18:35:00|797|796.4|797.4|796.8|797.6|797|796.8|796.2|235
1642617600000|2022-01-19 18:40:00|797.5|796.9|798.1|797.5|798.1|797.5|797.4|796.8|236
1642617900000|2022-01-19 18:45:00|798|797.4|796.7|796.1|798|797.4|796.6|796|353
1642618200000|2022-01-19 18:50:00|796.9|796.3|795.6|795|796.9|796.3|795.3|794.7|423
1642618500000|2022-01-19 18:55:00|795.7|795.1|795.3|794.7|795.8|795.2|794.9|794.3|338
1642618800000|2022-01-19 19:00:00|795.5|794.9|795.6|795|796.1|795.5|794.5|793.9|624
1642619100000|2022-01-19 19:05:00|795.5|794.9|797.5|796.9|797.5|796.9|795.5|794.9|473
1642619400000|2022-01-19 19:10:00|797.4|796.8|798.9|798.3|798.9|798.3|796.8|796.2|2283
1642619700000|2022-01-19 19:15:00|798.7|798.1|796.9|796.3|799.1|798.5|796.4|795.8|1416
1642640400000|2022-01-20 01:00:00|795.4|794.8|797|796.4|797.4|796.8|794.6|794|389
1642640700000|2022-01-20 01:05:00|797.4|796.8|797.4|796.8|797.9|797.3|796.5|795.9|101
1642641000000|2022-01-20 01:10:00|797.3|796.7|797.3|796.7|797.4|796.8|797.1|796.5|35
1642641300000|2022-01-20 01:15:00|797.2|796.6|797|796.4|797.5|796.9|796.8|796.2|30
1642641600000|2022-01-20 01:20:00|796.9|796.3|797.6|797|797.6|797|796.5|795.9|76
1642641900000|2022-01-20 01:25:00|797.5|796.9|798.9|798.3|799.3|798.7|797.2|796.6|89
1642642200000|2022-01-20 01:30:00|798.7|798.1|798.9|798.3|798.9|798.3|798.4|797.8|33
1642642500000|2022-01-20 01:35:00|798.7|798.1|798.1|797.5|798.8|798.2|797.7|797.1|53
1642642800000|2022-01-20 01:40:00|797.9|797.3|797.4|796.8|798.1|797.5|797.3|796.7|26
1642643100000|2022-01-20 01:45:00|797.3|796.7|796.2|795.6|797.3|796.7|796.1|795.5|47
1642643400000|2022-01-20 01:50:00|795.9|795.3|795.9|795.3|796|795.4|795.6|795|36
1642643700000|2022-01-20 01:55:00|795.7|795.1|795.6|795|796|795.4|795.6|795|29
1642644000000|2022-01-20 02:00:00|795.7|795.1|796.6|796|796.6|796|795.7|795.1|12
1642644300000|2022-01-20 02:05:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|57
1642644600000|2022-01-20 02:10:00|796.4|795.8|796.5|795.9|796.6|796|796.4|795.8|21
1642644900000|2022-01-20 02:15:00|796.4|795.8|796.4|795.8|796.6|796|796.2|795.6|8
1642645200000|2022-01-20 02:20:00|796.5|795.9|796.5|795.9|796.6|796|796.3|795.7|7
1642645500000|2022-01-20 02:25:00|796.4|795.8|796.8|796.2|796.8|796.2|796.4|795.8|14
1642645800000|2022-01-20 02:30:00|796.6|796|795.9|795.3|796.8|796.2|795.3|794.7|50
1642646100000|2022-01-20 02:35:00|796|795.4|795.6|795|796.1|795.5|795.6|795|23
1642646400000|2022-01-20 02:40:00|795.7|795.1|795.6|795|796.4|795.8|795.6|795|23
1642646700000|2022-01-20 02:45:00|795.4|794.8|795.5|794.9|795.6|795|795.4|794.8|20
1642647000000|2022-01-20 02:50:00|795.4|794.8|795.6|795|795.8|795.2|795.4|794.8|15
1642647300000|2022-01-20 02:55:00|795.8|795.2|796.5|795.9|796.6|796|795.7|795.1|24
1642647600000|2022-01-20 03:00:00|796.6|796|796.6|796|796.7|796.1|796.4|795.8|15
1642647900000|2022-01-20 03:05:00|796.7|796.1|796.6|796|796.8|796.2|796.5|795.9|19
1642648200000|2022-01-20 03:10:00|796.7|796.1|796.4|795.8|796.8|796.2|796.4|795.8|10
1642648500000|2022-01-20 03:15:00|796.5|795.9|797.4|796.8|797.4|796.8|796.3|795.7|23
1642648800000|2022-01-20 03:20:00|797.2|796.6|798.1|797.5|798.1|797.5|797.2|796.6|54
1642649100000|2022-01-20 03:25:00|797.9|797.3|797.7|797.1|797.9|797.3|797.4|796.8|16
1642649400000|2022-01-20 03:30:00|797.8|797.2|798.5|797.9|798.6|798|797.4|796.8|15
1642649700000|2022-01-20 03:35:00|798.6|798|798.2|797.6|798.6|798|798.2|797.6|13
1642650000000|2022-01-20 03:40:00|798.1|797.5|797.7|797.1|798.1|797.5|797.6|797|15
1642650300000|2022-01-20 03:45:00|797.6|797|797.7|797.1|797.9|797.3|797.6|797|13
1642650600000|2022-01-20 03:50:00|797.6|797|797.4|796.8|797.6|797|797.2|796.6|17
1642650900000|2022-01-20 03:55:00|797.6|797|797.6|797|797.8|797.2|797.4|796.8|21
1642651200000|2022-01-20 04:00:00|797.5|796.9|797.4|796.8|797.6|797|797.4|796.8|7
1642651500000|2022-01-20 04:05:00|797.5|796.9|797.6|797|797.6|797|797.4|796.8|6
1642651800000|2022-01-20 04:10:00|797.5|796.9|797.5|796.9|797.6|797|797.2|796.6|8
1642652100000|2022-01-20 04:15:00|797.6|797|799.3|798.7|799.3|798.7|797.4|796.8|40
1642652400000|2022-01-20 04:20:00|800.5|799.9|801.7|801.1|801.8|801.2|800.5|799.9|493
1642652700000|2022-01-20 04:25:00|801.8|801.2|801.9|801.3|802|801.4|801.7|801.1|70
1642653000000|2022-01-20 04:30:00|801.1|800.5|801.2|800.6|801.2|800.6|800.2|799.6|36
1642653300000|2022-01-20 04:35:00|801.1|800.5|801.7|801.1|801.7|801.1|800.5|799.9|32
1642653600000|2022-01-20 04:40:00|802|801.4|802.6|802|802.6|802|802|801.4|28
1642653900000|2022-01-20 04:45:00|802.5|801.9|802.7|802.1|802.7|802.1|802.5|801.9|26
1642654200000|2022-01-20 04:50:00|802.8|802.2|802.5|801.9|802.8|802.2|802.5|801.9|21
1642654500000|2022-01-20 04:55:00|802.3|801.7|802|801.4|802.3|801.7|802|801.4|19
1642654800000|2022-01-20 05:00:00|802.1|801.5|802|801.4|802.4|801.8|802|801.4|29
1642655100000|2022-01-20 05:05:00|801.9|801.3|801.2|800.6|801.9|801.3|801.1|800.5|19
1642655400000|2022-01-20 05:10:00|800.8|800.2|801.1|800.5|801.1|800.5|800.7|800.1|16
1642655700000|2022-01-20 05:15:00|801|800.4|800|799.4|801|800.4|799.8|799.2|27
1642656000000|2022-01-20 05:20:00|800.2|799.6|800.8|800.2|801.1|800.5|800.2|799.6|17
1642656300000|2022-01-20 05:25:00|800.9|800.3|801.3|800.7|801.3|800.7|800.8|800.2|2
1642656600000|2022-01-20 05:30:00|801.4|800.8|801.9|801.3|801.9|801.3|801.3|800.7|7
1642656900000|2022-01-20 05:35:00|802|801.4|801.3|800.7|802.2|801.6|801.3|800.7|15
1642657200000|2022-01-20 05:40:00|801.2|800.6|800.8|800.2|801.2|800.6|800.6|800|4
1642657500000|2022-01-20 05:45:00|801|800.4|801.8|801.2|802|801.4|801|800.4|9
1642657800000|2022-01-20 05:50:00|801.2|800.6|801.3|800.7|801.6|801|801.2|800.6|5
1642658100000|2022-01-20 05:55:00|801.4|800.8|801.7|801.1|801.8|801.2|801.4|800.8|7
1642658400000|2022-01-20 06:00:00|801.5|800.9|802|801.4|802|801.4|801.5|800.9|7
1642658700000|2022-01-20 06:05:00|801.8|801.2|802|801.4|802|801.4|801.7|801.1|37
1642659000000|2022-01-20 06:10:00|802.2|801.6|802.5|801.9|802.5|801.9|802.2|801.6|20
1642659300000|2022-01-20 06:15:00|802.3|801.7|802.2|801.6|802.5|801.9|802.2|801.6|13
1642659600000|2022-01-20 06:20:00|802|801.4|802.2|801.6|802.3|801.7|802|801.4|17
1642659900000|2022-01-20 06:25:00|802.3|801.7|802.5|801.9|802.5|801.9|802|801.4|10
1642660200000|2022-01-20 06:30:00|803.4|802.8|803.4|802.8|803.9|803.3|803.2|802.6|75
1642660500000|2022-01-20 06:35:00|803.5|802.9|803.7|803.1|803.8|803.2|803.5|802.9|15
1642660800000|2022-01-20 06:40:00|803.8|803.2|803.7|803.1|804|803.4|803.7|803.1|31
1642661100000|2022-01-20 06:45:00|803.5|802.9|804.4|803.8|804.4|803.8|803.5|802.9|73
1642661400000|2022-01-20 06:50:00|804.1|803.5|803.6|803|804.1|803.5|803.4|802.8|17
1642661700000|2022-01-20 06:55:00|803.9|803.3|804.1|803.5|804.2|803.6|803.7|803.1|12
1642662000000|2022-01-20 07:00:00|804|803.4|803.2|802.6|804|803.4|802.9|802.3|51
1642662300000|2022-01-20 07:05:00|803.1|802.5|803.9|803.3|804.1|803.5|803.1|802.5|27
1642662600000|2022-01-20 07:10:00|804|803.4|803.9|803.3|804|803.4|803.9|803.3|14
1642662900000|2022-01-20 07:15:00|804|803.4|804.1|803.5|804.1|803.5|803.9|803.3|19
1642663200000|2022-01-20 07:20:00|804|803.4|803.7|803.1|804.2|803.6|803.7|803.1|13
1642663500000|2022-01-20 07:25:00|803.9|803.3|803.5|802.9|803.9|803.3|803.4|802.8|25
1642663800000|2022-01-20 07:30:00|803.6|803|803.1|802.5|803.6|803|803.1|802.5|80
1642664100000|2022-01-20 07:35:00|803|802.4|803|802.4|803.1|802.5|803|802.4|9
1642664400000|2022-01-20 07:40:00|802.9|802.3|802.4|801.8|802.9|802.3|802.1|801.5|40
1642664700000|2022-01-20 07:45:00|802.2|801.6|802.4|801.8|802.4|801.8|802.2|801.6|10
1642665000000|2022-01-20 07:50:00|802.6|802|802.5|801.9|802.8|802.2|802.4|801.8|5
1642665300000|2022-01-20 07:55:00|802.6|802|802.7|802.1|802.8|802.2|802.4|801.8|16
1642665600000|2022-01-20 08:00:00|802.6|802|802.2|801.6|802.7|802.1|802.2|801.6|10
1642665900000|2022-01-20 08:05:00|802.1|801.5|801.8|801.2|802.2|801.6|801.6|801|70
1642666200000|2022-01-20 08:10:00|801.6|801|800.4|799.8|801.6|801|800.1|799.5|104
1642666500000|2022-01-20 08:15:00|800.6|800|801.5|800.9|801.6|801|800.6|800|59
1642666800000|2022-01-20 08:20:00|801.4|800.8|798.8|798.2|801.4|800.8|798.8|798.2|119
1642667100000|2022-01-20 08:25:00|798.5|797.9|800.7|800.1|800.9|800.3|798.2|797.6|112
1642667400000|2022-01-20 08:30:00|800.8|800.2|800.8|800.2|800.9|800.3|800.4|799.8|24
1642667700000|2022-01-20 08:35:00|800.7|800.1|800.6|800|801|800.4|800.2|799.6|39
1642668000000|2022-01-20 08:40:00|800.7|800.1|800.4|799.8|800.9|800.3|800.3|799.7|23
1642668300000|2022-01-20 08:45:00|800.3|799.7|799.9|799.3|800.4|799.8|799.7|799.1|18
1642668600000|2022-01-20 08:50:00|799.8|799.2|800.4|799.8|800.4|799.8|799.8|799.2|3
1642668900000|2022-01-20 08:55:00|800.6|800|800|799.4|801.2|800.6|799.3|798.7|92
1642669200000|2022-01-20 09:00:00|799.8|799.2|800.3|799.7|800.5|799.9|799.8|799.2|101
1642669500000|2022-01-20 09:05:00|800.2|799.6|800.3|799.7|800.5|799.9|799.9|799.3|101
1642669800000|2022-01-20 09:10:00|800.4|799.8|799.4|798.8|800.4|799.8|799|798.4|118
1642670100000|2022-01-20 09:15:00|799.3|798.7|798.9|798.3|799.4|798.8|798.5|797.9|120
1642670400000|2022-01-20 09:20:00|798.8|798.2|797.4|796.8|798.8|798.2|796.9|796.3|172
1642670700000|2022-01-20 09:25:00|797.2|796.6|797.9|797.3|798.1|797.5|797.2|796.6|69
1642671000000|2022-01-20 09:30:00|798.1|797.5|797.7|797.1|798.4|797.8|797.7|797.1|69
1642671300000|2022-01-20 09:35:00|797.6|797|797.7|797.1|798.2|797.6|797.1|796.5|281
1642671600000|2022-01-20 09:40:00|797.8|797.2|798.4|797.8|798.4|797.8|797.4|796.8|181
1642671900000|2022-01-20 09:45:00|798.3|797.7|798.3|797.7|798.5|797.9|796.9|796.3|119
1642672200000|2022-01-20 09:50:00|798.1|797.5|799|798.4|799.2|798.6|798.1|797.5|50
1642672500000|2022-01-20 09:55:00|798.8|798.2|798.1|797.5|798.9|798.3|798.1|797.5|31
1642672800000|2022-01-20 10:00:00|798|797.4|795.7|795.1|798.4|797.8|795.5|794.9|262
1642673100000|2022-01-20 10:05:00|795.8|795.2|794.9|794.3|795.9|795.3|794.4|793.8|136
1642673400000|2022-01-20 10:10:00|795|794.4|795.4|794.8|796|795.4|794.4|793.8|127
1642673700000|2022-01-20 10:15:00|795.2|794.6|794.5|793.9|795.2|794.6|793.3|792.7|159
1642674000000|2022-01-20 10:20:00|794.4|793.8|795|794.4|795.8|795.2|794.3|793.7|64
1642674300000|2022-01-20 10:25:00|794.8|794.2|794.9|794.3|795.1|794.5|794.2|793.6|74
1642674600000|2022-01-20 10:30:00|795|794.4|792|791.4|795.5|794.9|792|791.4|225
1642674900000|2022-01-20 10:35:00|792.3|791.7|794.6|794|794.6|794|791.8|791.2|179
1642675200000|2022-01-20 10:40:00|794.5|793.9|793.8|793.2|794.7|794.1|793.7|793.1|37
1642675500000|2022-01-20 10:45:00|793.7|793.1|793|792.4|793.7|793.1|792.5|791.9|82
1642675800000|2022-01-20 10:50:00|793.2|792.6|793.3|792.7|793.6|793|793.1|792.5|37
1642676100000|2022-01-20 10:55:00|793.2|792.6|792.6|792|793.5|792.9|792.5|791.9|72
1642676400000|2022-01-20 11:00:00|792.5|791.9|791.8|791.2|792.8|792.2|791.3|790.7|217
1642676700000|2022-01-20 11:05:00|791.9|791.3|792|791.4|792.8|792.2|791.9|791.1|72
1642677000000|2022-01-20 11:10:00|792.1|791.5|791.9|791.3|792.3|791.7|790.9|790.3|118
1642677300000|2022-01-20 11:15:00|792|791.4|792|791.4|792|791.4|791.1|790.5|50
1642677600000|2022-01-20 11:20:00|791.9|791.3|791.5|790.9|792|791.4|791.4|790.8|35
1642677900000|2022-01-20 11:25:00|791.8|791.2|791.2|790.6|792.8|792.2|791|790.4|121
1642678200000|2022-01-20 11:30:00|791.1|790.5|791.5|790.9|791.8|791.2|790.8|790.2|105
1642678500000|2022-01-20 11:35:00|791.4|790.8|793.1|792.5|793.3|792.7|791.3|790.7|157
1642678800000|2022-01-20 11:40:00|793.3|792.7|792.5|791.9|793.8|793.2|792.5|791.9|118
1642679100000|2022-01-20 11:45:00|792.4|791.8|793|792.4|793.3|792.7|792.3|791.7|105
1642679400000|2022-01-20 11:50:00|793.3|792.7|793.5|792.9|793.7|793.1|793.3|792.7|8
1642679700000|2022-01-20 11:55:00|793.6|793|793.9|793.3|794|793.4|793.5|792.9|34
1642680000000|2022-01-20 12:00:00|794|793.4|794|793.4|794|793.4|794|793.4|3
1642680300000|2022-01-20 12:05:00|794.2|793.6|793.6|793|794.4|793.8|793.3|792.7|24
1642680600000|2022-01-20 12:10:00|793.4|792.8|793.4|792.8|793.7|793.1|793.3|792.7|4
1642680900000|2022-01-20 12:15:00|793.5|792.9|792.9|792.3|793.6|793|792.9|792.3|8
1642681200000|2022-01-20 12:20:00|792.8|792.2|792.5|791.9|792.8|792.2|792.1|791.5|39
1642681500000|2022-01-20 12:25:00|792.6|792|792.6|792|792.8|792.2|792.3|791.7|13
1642681800000|2022-01-20 12:30:00|792.5|791.9|790.5|789.9|792.5|791.9|790.5|789.9|129
1642682100000|2022-01-20 12:35:00|790.4|789.8|791|790.4|791.6|791|790.4|789.8|78
1642682400000|2022-01-20 12:40:00|790.7|790.1|791.6|791|791.9|791.3|790.6|790|218
1642682700000|2022-01-20 12:45:00|791.7|791.1|793|792.4|793.4|792.8|791.7|791.1|141
1642683000000|2022-01-20 12:50:00|792.8|792.2|791.8|791.2|792.8|792.2|791.7|791.1|66
1642683300000|2022-01-20 12:55:00|791.7|791.1|792.1|791.5|792.1|791.5|791.7|791.1|30
1642683600000|2022-01-20 13:00:00|792.3|791.7|792.3|791.7|792.5|791.9|791.3|790.7|107
1642683900000|2022-01-20 13:05:00|792.4|791.8|792.7|792.1|793|792.4|792.4|791.8|75
1642684200000|2022-01-20 13:10:00|792.8|792.2|792.6|792|792.9|792.3|792.4|791.8|25
1642684500000|2022-01-20 13:15:00|792.4|791.8|792.9|792.3|793.6|793|792.4|791.8|126
1642684800000|2022-01-20 13:20:00|793|792.4|793.2|792.6|793.2|792.6|792.9|792.3|41
1642685100000|2022-01-20 13:25:00|793.3|792.7|792.9|791.9|793.5|792.9|792.2|791.5|229
1642685400000|2022-01-20 13:30:00|792.4|791.8|792.4|791.8|793.4|792.8|792.4|791.7|73
1642685700000|2022-01-20 13:35:00|792.9|792.3|792.9|792.3|793.1|792.5|792.7|792.1|29
1642686000000|2022-01-20 13:40:00|792.8|792.2|794.5|793.9|794.5|793.9|792.7|792.1|143
1642689000000|2022-01-20 14:30:00|794.4|793.8|791.4|790.8|796.1|795.5|789.9|789.3|1385
1642689300000|2022-01-20 14:35:00|791.3|790.7|789.4|788.8|791.3|790.7|788.7|788.1|792
1642689600000|2022-01-20 14:40:00|789.2|788.6|789.4|788.8|790.8|790.2|789.2|788.6|482
1642689900000|2022-01-20 14:45:00|789.2|788.6|786.6|786|789.2|788.6|786.2|785.6|995
1642690200000|2022-01-20 14:50:00|786.7|786.1|790|789.4|790.8|790.2|786.6|786|726
1642690500000|2022-01-20 14:55:00|790.1|789.5|790|789.4|791.3|790.7|789.2|788.6|552
1642690800000|2022-01-20 15:00:00|789.9|789.3|792.7|792.1|792.7|792.1|789.3|788.7|470
1642691100000|2022-01-20 15:05:00|792.5|791.9|791.2|790.6|792.8|792.2|791|790.4|251
1642691400000|2022-01-20 15:10:00|791.5|790.9|794.3|793.7|794.3|793.7|791.3|790.7|1151
1642691700000|2022-01-20 15:15:00|794.2|793.6|795.8|795.2|796.4|795.8|793.2|792.6|477
1642692000000|2022-01-20 15:20:00|796.2|795.6|795|794.4|796.5|795.9|794.1|793.5|466
1642692300000|2022-01-20 15:25:00|794.9|794.3|792.8|792.2|796.5|795.9|792.8|792.2|509
1642692600000|2022-01-20 15:30:00|793.2|792.6|793.7|793.1|793.9|793.3|792.6|792|348
1642692900000|2022-01-20 15:35:00|793.6|793|794.4|793.8|794.7|794.1|793.2|792.6|304
1642693200000|2022-01-20 15:40:00|794.6|794|793.3|792.7|795.7|795.1|792.9|792.3|221
1642693500000|2022-01-20 15:45:00|793|792.4|794|793.4|795.2|794.6|792.9|792.3|343
1642693800000|2022-01-20 15:50:00|793.9|793.3|795.4|794.8|795.5|794.9|793.4|792.8|272
1642694100000|2022-01-20 15:55:00|795.5|794.9|795.7|795.1|796.4|795.8|794.2|793.6|195
1642694400000|2022-01-20 16:00:00|795.6|795|800.3|799.7|801.4|800.8|795.5|794.9|945
1642694700000|2022-01-20 16:05:00|800.4|799.8|798.7|798.1|800.4|799.8|798.2|797.6|381
1642695000000|2022-01-20 16:10:00|798.4|797.8|798.4|797.8|799.4|798.8|797.5|796.9|342
1642695300000|2022-01-20 16:15:00|798.3|797.7|795.8|795.2|798.3|797.7|795.1|794.5|363
1642695600000|2022-01-20 16:20:00|795.6|795|796.9|796.3|797.1|796.5|795.6|795|210
1642695900000|2022-01-20 16:25:00|796.7|796.1|797.7|797.1|798.3|797.7|796.7|796.1|192
1642696200000|2022-01-20 16:30:00|797.8|797.2|798.3|797.7|799.1|798.5|797.6|797|337
1642696500000|2022-01-20 16:35:00|798.1|797.5|797.1|796.5|798.1|797.5|796.5|795.9|321
1642696800000|2022-01-20 16:40:00|797.2|796.6|795.7|795.1|797.4|796.8|795.5|794.9|297
1642697100000|2022-01-20 16:45:00|795.5|794.9|795.3|794.7|795.7|795.1|794|793.4|295
1642697400000|2022-01-20 16:50:00|795.5|794.9|795.1|794.5|796.1|795.5|795|794.4|161
1642697700000|2022-01-20 16:55:00|795.3|794.7|795.8|795.2|796.8|796.2|794.8|794.2|221
1642698000000|2022-01-20 17:00:00|796.1|795.5|797.1|796.5|797.5|796.9|795.8|795.2|159
1642698300000|2022-01-20 17:05:00|797|796.4|797.4|796.8|797.8|797.2|796.3|795.7|167
1642698600000|2022-01-20 17:10:00|797.6|797|796.2|795.6|797.9|797.3|796.2|795.6|190
1642698900000|2022-01-20 17:15:00|795.8|795.2|795.7|795.1|796.1|795.5|794.9|794.3|234
1642699200000|2022-01-20 17:20:00|795.8|795.2|795.6|795|796.1|795.5|794.4|793.8|302
1642699500000|2022-01-20 17:25:00|795.8|795.2|794.1|793.5|795.8|795.2|794|793.4|259
1642699800000|2022-01-20 17:30:00|794.3|793.7|791.8|791.2|794.6|794|791.6|791|447
1642700100000|2022-01-20 17:35:00|792.1|791.5|792.1|791.5|792.6|792|791.8|791.2|221
1642700400000|2022-01-20 17:40:00|792.2|791.6|791.8|791.2|792.7|792.1|791.6|791|198
1642700700000|2022-01-20 17:45:00|791.5|790.9|791.7|791.1|793|792.4|791.5|790.9|405
1642701000000|2022-01-20 17:50:00|791.6|791|790.1|789.5|791.9|791.3|790|789.4|396
1642701300000|2022-01-20 17:55:00|790.2|789.6|792.2|791.6|792.2|791.6|790.1|789.5|220
1642701600000|2022-01-20 18:00:00|792.1|791.5|792|791.4|792.2|791.6|791.4|790.8|171
1642701900000|2022-01-20 18:05:00|791.9|791.3|792.4|791.8|792.6|792|791.6|791|175
1642702200000|2022-01-20 18:10:00|792.2|791.6|792|791.4|792.5|791.9|791.9|791.3|127
1642702500000|2022-01-20 18:15:00|791.9|791.3|791.3|790.7|792.4|791.8|791|790.4|133
1642702800000|2022-01-20 18:20:00|791.2|790.6|792.3|791.7|792.3|791.7|790.3|789.7|198
1642703100000|2022-01-20 18:25:00|792.2|791.6|791.6|791|792.5|791.9|791.4|790.8|224
1642703400000|2022-01-20 18:30:00|791.5|790.9|791|790.4|792|791.4|790.9|790.3|143
1642703700000|2022-01-20 18:35:00|790.8|790.2|790.6|790|791.1|790.5|790.2|789.6|122
1642704000000|2022-01-20 18:40:00|790.4|789.8|791.7|791.1|791.8|791.2|790|789.4|176
1642704300000|2022-01-20 18:45:00|791.6|791|792.5|791.9|792.5|791.9|791.2|790.6|216
1642704600000|2022-01-20 18:50:00|792.2|791.6|792|791.4|792.5|791.9|792|791.4|131
1642704900000|2022-01-20 18:55:00|792.1|791.5|791.6|791|792.5|791.9|791.6|791|156
1642705200000|2022-01-20 19:00:00|791.5|790.9|792.9|792.3|793.4|792.8|791.4|790.8|302
1642705500000|2022-01-20 19:05:00|792.8|792.2|793.1|792.5|793.4|792.8|792.4|791.8|273
1642705800000|2022-01-20 19:10:00|792.9|792.3|792|791.4|793.8|793.2|791.9|791.3|1945
1642706100000|2022-01-20 19:15:00|791.9|791.3|791.6|791|792.2|791.6|791.1|790.5|391
1642726800000|2022-01-21 01:00:00|788|787|784.9|784.3|788|787.1|784.3|783.4|359
1642727100000|2022-01-21 01:05:00|785|784.4|783.5|782.9|785.6|785|783.5|782.9|243
1642727400000|2022-01-21 01:10:00|783.6|783|783.9|783.3|783.9|783.3|781.4|780.8|234
1642727700000|2022-01-21 01:15:00|784|783.4|784.8|784.2|785.4|784.8|783.9|783.3|64
1642728000000|2022-01-21 01:20:00|785|784.4|785.7|785.1|786.1|785.5|785|784.4|57
1642728300000|2022-01-21 01:25:00|785.8|785.2|786.4|785.8|786.5|785.9|785.5|784.9|40
1642728600000|2022-01-21 01:30:00|786.2|785.6|786|785.4|786.7|786.1|785.9|785.3|22
1642728900000|2022-01-21 01:35:00|785.6|785|784.9|784.3|785.7|785.1|784.8|784.1|57
1642729200000|2022-01-21 01:40:00|784.7|784.1|786|785.4|786|785.4|784.7|784.1|28
1642729500000|2022-01-21 01:45:00|786.2|785.6|785.8|785.2|786.2|785.6|785.7|785.1|20
1642729800000|2022-01-21 01:50:00|785.9|785.3|785.9|785.3|786|785.4|785.7|785.1|15
1642730100000|2022-01-21 01:55:00|785.8|785.2|785.5|784.9|786.5|785.9|785.5|784.9|30
1642730400000|2022-01-21 02:00:00|785.7|785.1|787.2|786.6|787.2|786.6|785.7|785.1|24
1642730700000|2022-01-21 02:05:00|787.1|786.5|788.7|788.1|788.7|788.1|787.1|786.5|53
1642731000000|2022-01-21 02:10:00|788.8|788.2|788.9|788.3|789.6|789|788.7|788.1|107
1642731300000|2022-01-21 02:15:00|788.7|788.1|788.5|787.9|788.9|788.3|788.1|787.5|25
1642731600000|2022-01-21 02:20:00|||||||||1
1642731900000|2022-01-21 02:25:00|788.3|787.7|788|787.4|788.3|787.7|788|787.4|12
1642732200000|2022-01-21 02:30:00|787.9|787.3|787.9|787.3|788.1|787.5|787.8|787.2|16
1642732500000|2022-01-21 02:35:00|787.8|787.2|786.7|786.1|787.8|787.2|786.5|785.9|31
1642732800000|2022-01-21 02:40:00|786.8|786.2|786.5|785.9|786.9|786.3|786.5|785.9|26
1642733100000|2022-01-21 02:45:00|786.6|786|786.5|785.9|787.4|786.8|786.5|785.9|28
1642733400000|2022-01-21 02:50:00|786.7|786.1|786.8|786.2|787.1|786.5|786.5|785.9|23
1642733700000|2022-01-21 02:55:00|786.9|786.3|787.1|786.5|787.2|786.6|786.9|786.3|8
1642734000000|2022-01-21 03:00:00|787.2|786.6|787|786.4|787.2|786.6|787|786.4|8
1642734300000|2022-01-21 03:05:00|787.1|786.5|786.9|786.3|787.2|786.6|786.5|785.9|19
1642734600000|2022-01-21 03:10:00|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|4
1642734900000|2022-01-21 03:15:00|786.8|786.2|787.5|786.9|787.7|787.1|786.8|786.2|21
1642735200000|2022-01-21 03:20:00|787.2|786.6|787.9|787.3|788.2|787.6|787.2|786.6|52
1642735500000|2022-01-21 03:25:00|788|787.4|787.2|786.6|788.1|787.5|787.2|786.6|30
1642735800000|2022-01-21 03:30:00|787.4|786.8|787.1|786.5|787.4|786.8|786.7|786.1|15
1642736100000|2022-01-21 03:35:00|787|786.4|786.7|786.1|787.1|786.5|786.7|786.1|16
1642736400000|2022-01-21 03:40:00|786.8|786.2|787|786.4|787|786.4|786.7|786.1|6
1642736700000|2022-01-21 03:45:00|786.8|786.2|786.7|786.1|786.9|786.3|786.5|785.9|20
1642737000000|2022-01-21 03:50:00|786.8|786.2|787.6|787|787.8|787.2|786.8|786.2|35
1642737300000|2022-01-21 03:55:00|787.7|787.1|787.7|787.1|787.7|787.1|787.5|786.9|6
1642737600000|2022-01-21 04:00:00|787.5|786.9|787.2|786.6|787.7|787.1|787.2|786.6|7
1642737900000|2022-01-21 04:05:00|787.5|786.9|787.1|786.5|787.7|787.1|786.7|786.1|16
1642738200000|2022-01-21 04:10:00|787|786.4|787|786.4|787.1|786.5|786.9|786.3|2
1642738500000|2022-01-21 04:15:00|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|13
1642738800000|2022-01-21 04:20:00|786.5|785.9|786.5|785.9|786.5|785.9|786.4|785.8|0
1642739100000|2022-01-21 04:25:00|786.7|786.1|786.3|785.7|786.8|786.2|786.3|785.7|25
1642739400000|2022-01-21 04:30:00|786.4|785.8|786.2|785.6|786.7|786.1|786.2|785.6|1
1642739700000|2022-01-21 04:35:00|786.1|785.5|784.8|784.2|786.1|785.5|784.8|784.2|16
1642740000000|2022-01-21 04:40:00|784.9|784.3|784.8|784.2|785|784.4|784.7|784.1|4
1642740300000|2022-01-21 04:45:00|784.7|784.1|784.4|783.8|784.8|784.2|784.4|783.8|9
1642740600000|2022-01-21 04:50:00|783.8|783.2|783.2|782.6|783.8|783.2|783.2|782.6|36
1642740900000|2022-01-21 04:55:00|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|8
1642741200000|2022-01-21 05:00:00|783.7|783.1|783.8|783.2|783.9|783.3|783.6|783|15
1642741500000|2022-01-21 05:05:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|4
1642741800000|2022-01-21 05:10:00|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|2
1642742100000|2022-01-21 05:15:00|||||||||1
1642742400000|2022-01-21 05:20:00|783.3|782.7|783|782.4|783.3|782.7|782.9|782.3|8
1642742700000|2022-01-21 05:25:00|783.1|782.5|783.3|782.7|783.3|782.7|783|782.4|9
1642743000000|2022-01-21 05:30:00|783.5|782.9|785|784.4|785.6|785|783.5|782.9|42
1642743300000|2022-01-21 05:35:00|785.3|784.7|786.5|785.9|786.7|786.1|785.3|784.7|47
1642743600000|2022-01-21 05:40:00|785.8|785.2|784.9|784.3|786|785.4|784.9|784.3|22
1642743900000|2022-01-21 05:45:00|784.8|784.2|785.3|784.7|785.4|784.8|784.8|784.2|9
1642744200000|2022-01-21 05:50:00|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|3
1642744500000|2022-01-21 05:55:00|785.5|784.9|786.1|785.5|786.1|785.5|785.4|784.8|9
1642744800000|2022-01-21 06:00:00|786|785.4|785.9|785.3|786.3|785.7|785.9|785.3|8
1642745100000|2022-01-21 06:05:00|786|785.4|786.5|785.9|786.6|786|785.9|785.1|12
1642745400000|2022-01-21 06:10:00|786.4|785.8|785.8|785.2|786.4|785.8|785.8|785.2|16
1642745700000|2022-01-21 06:15:00|785.6|785|785.8|785.2|785.8|785.2|785.5|784.9|5
1642746000000|2022-01-21 06:20:00|785.6|785|785.9|785.3|786|785.4|785.5|784.9|12
1642746300000|2022-01-21 06:25:00|786.1|785.5|786|785.4|786.1|785.5|785.6|785|8
1642746600000|2022-01-21 06:30:00|785.9|785.3|785.9|785.3|786|785.4|785.5|784.9|9
1642746900000|2022-01-21 06:35:00|786|785.4|786.3|785.7|786.3|785.7|786|785.4|4
1642747200000|2022-01-21 06:40:00|786.1|785.5|785.3|784.7|786.1|785.5|785.3|784.7|21
1642747500000|2022-01-21 06:45:00|785.6|785|786.5|785.9|787.1|786.5|785.6|785|19
1642747800000|2022-01-21 06:50:00|786.6|786|786|785.4|786.6|786|786|785.4|1
1642748100000|2022-01-21 06:55:00|785.9|785.3|785.6|785|786|785.4|785.3|784.7|10
1642748400000|2022-01-21 07:00:00|785.5|784.9|785.5|784.9|785.6|785|785.1|784.5|6
1642748700000|2022-01-21 07:05:00|785.3|784.7|785.8|785.2|785.9|785.3|785.3|784.7|7
1642749000000|2022-01-21 07:10:00|785.6|785|785.6|785|785.8|785.2|785.5|784.9|18
1642749300000|2022-01-21 07:15:00|785.8|785.2|785.3|784.7|785.8|785.2|785.3|784.7|17
1642749600000|2022-01-21 07:20:00|785.4|784.8|785.8|785.2|786|785.4|785.4|784.8|12
1642749900000|2022-01-21 07:25:00|785.9|785.3|786.9|786.3|786.9|786.3|785.9|785.3|15
1642750200000|2022-01-21 07:30:00|787|786.4|788.1|787.5|788.4|787.8|787|786.3|47
1642750500000|2022-01-21 07:35:00|788.3|787.7|788.3|787.7|788.8|788.2|788.3|787.7|14
1642750800000|2022-01-21 07:40:00|788.1|787.5|788.4|787.8|788.6|788|788.1|787.5|5
1642751100000|2022-01-21 07:45:00|788.3|787.7|788.6|788|788.8|788.2|787.9|787.3|9
1642751400000|2022-01-21 07:50:00|788.7|788.1|788.6|788|788.8|788.2|788.5|787.9|3
1642751700000|2022-01-21 07:55:00|788.7|788.1|789.5|788.9|790.1|789.5|788.3|787.7|46
1642752000000|2022-01-21 08:00:00|789.3|788.7|788.8|788.2|789.3|788.7|788.5|787.9|17
1642752300000|2022-01-21 08:05:00|788.6|788|787.8|787.2|788.9|788.3|787.8|787.2|13
1642752600000|2022-01-21 08:10:00|787.9|787.3|787.3|786.7|787.9|787.3|787.3|786.7|21
1642752900000|2022-01-21 08:15:00|787.2|786.6|786.8|786.2|787.2|786.6|785.9|785.3|34
1642753200000|2022-01-21 08:20:00|786.9|786.3|787|786.4|787.3|786.7|786.5|785.9|18
1642753500000|2022-01-21 08:25:00|787.1|786.5|787.1|786.5|787.3|786.7|786.9|786.3|7
1642753800000|2022-01-21 08:30:00|787|786.4|786.8|786.2|787.1|786.5|785.8|785.2|48
1642754100000|2022-01-21 08:35:00|786.9|786.3|787|786.4|787.1|786.5|786.5|785.9|10
1642754400000|2022-01-21 08:40:00|786.9|786.3|786.8|786.2|787|786.4|786.3|785.7|23
1642754700000|2022-01-21 08:45:00|786.9|786.3|786.8|786.2|787.3|786.7|786.5|785.9|10
1642755000000|2022-01-21 08:50:00|786.9|786.3|787.1|786.5|787.3|786.7|786.9|786.3|69
1642755300000|2022-01-21 08:55:00|787.2|786.6|788|787.4|788.2|787.6|786.3|785.7|47
1642755600000|2022-01-21 09:00:00|788.1|787.5|789.3|788.7|789.6|789|787.8|787.2|38
1642755900000|2022-01-21 09:05:00|789.1|788.5|788.2|787.6|789.2|788.6|788.1|787.5|37
1642756200000|2022-01-21 09:10:00|788.1|787.5|788.7|788.1|788.8|788.2|788.1|787.5|19
1642756500000|2022-01-21 09:15:00|788.6|788|788.6|788|789.1|788.5|788.5|787.9|22
1642756800000|2022-01-21 09:20:00|788.5|787.9|788.1|787.5|788.7|788.1|788.1|787.5|30
1642757100000|2022-01-21 09:25:00|788.2|787.6|787.8|787.2|788.3|787.7|787.8|787.2|13
1642757400000|2022-01-21 09:30:00|787.9|787.3|787.8|787.2|788|787.4|787.2|786.6|22
1642757700000|2022-01-21 09:35:00|788|787.4|787.8|787.2|788|787.4|787.5|786.9|19
1642758000000|2022-01-21 09:40:00|787.6|787|787.2|786.6|787.6|787|787.1|786.5|19
1642758300000|2022-01-21 09:45:00|786.6|786|786.2|785.6|786.8|786.2|785.5|784.9|45
1642758600000|2022-01-21 09:50:00|786|785.4|785.9|785.3|787.1|786.5|785.9|785.3|34
1642758900000|2022-01-21 09:55:00|786|785.4|783.6|783|786|785.4|783.2|782.6|112
1642759200000|2022-01-21 10:00:00|783.9|783.3|785.4|784.8|785.4|784.8|783.5|782.9|42
1642759500000|2022-01-21 10:05:00|785.5|784.9|785.9|785.3|785.9|785.3|785.5|784.9|13
1642759800000|2022-01-21 10:10:00|786|785.4|786.6|786|787|786.4|785.8|785.2|30
1642760100000|2022-01-21 10:15:00|787|786.4|788.3|787.7|788.3|787.7|787|786.4|60
1642760400000|2022-01-21 10:20:00|788|787.4|787.8|787.2|788.2|787.6|787.5|786.9|19
1642760700000|2022-01-21 10:25:00|787.7|787.1|787.3|786.7|787.8|787.2|787.3|786.7|27
1642761000000|2022-01-21 10:30:00|787.4|786.8|788.1|787.5|788.4|787.8|787.4|786.8|31
1642761300000|2022-01-21 10:35:00|788.3|787.7|787.9|787.3|788.3|787.7|787.9|787.3|4
1642761600000|2022-01-21 10:40:00|787.8|787.2|788.3|787.7|788.3|787.7|787.8|787.2|4
1642761900000|2022-01-21 10:45:00|788.5|787.9|788.4|787.8|788.5|787.9|787.8|787.2|29
1642762200000|2022-01-21 10:50:00|788.3|787.7|788.3|787.7|788.5|787.9|787.5|786.9|30
1642762500000|2022-01-21 10:55:00|788.4|787.8|790.1|789.5|790.1|789.5|788.4|787.8|53
1642762800000|2022-01-21 11:00:00|790.2|789.6|789.1|788.5|790.2|789.6|788.9|788.3|81
1642763100000|2022-01-21 11:05:00|789.2|788.6|788.7|788.1|789.3|788.7|788.6|788|27
1642763400000|2022-01-21 11:10:00|788.8|788.2|788.5|787.9|788.8|788.2|788|787.4|26
1642763700000|2022-01-21 11:15:00|788.3|787.7|788.1|787.5|788.3|787.7|788|787.4|11
1642764000000|2022-01-21 11:20:00|787.9|787.3|787.8|787.2|788|787.4|787.5|786.9|8
1642764300000|2022-01-21 11:25:00|788|787.4|788.3|787.7|788.3|787.7|788|787.4|3
1642764600000|2022-01-21 11:30:00|788.1|787.5|787.3|786.7|788.1|787.5|787.3|786.7|15
1642764900000|2022-01-21 11:35:00|787.4|786.8|788.4|787.8|788.5|787.9|787.4|786.8|17
1642765200000|2022-01-21 11:40:00|788.8|788.2|788.6|788|789|788.4|788.5|787.9|17
1642765500000|2022-01-21 11:45:00|788.5|787.9|788.1|787.5|788.5|787.9|788.1|787.5|5
1642765800000|2022-01-21 11:50:00|788.3|787.7|788.5|787.9|789.1|788.2|788.1|787.5|23
1642766100000|2022-01-21 11:55:00|788.4|787.8|788.1|787.5|788.8|788.2|788.1|787.5|12
1642766400000|2022-01-21 12:00:00|788.2|787.6|787|786.4|788.3|787.7|787|786.4|22
1642766700000|2022-01-21 12:05:00|787.3|786.7|786.8|786.2|787.3|786.7|786.3|785.7|56
1642767000000|2022-01-21 12:10:00|786.5|785.9|786.4|785.8|786.5|785.9|786.3|785.7|33
1642767300000|2022-01-21 12:15:00|786.3|785.7|787.2|786.6|787.2|786.6|786.3|785.7|19
1642767600000|2022-01-21 12:20:00|786.8|786.2|784.9|784.3|786.9|786.3|784.8|784.2|76
1642767900000|2022-01-21 12:25:00|785.1|784.1|785|784.4|785.3|784.7|784.8|784.1|13
1642768200000|2022-01-21 12:30:00|785.1|784.5|785.1|784.5|785.3|784.7|785|784.4|8
1642768500000|2022-01-21 12:35:00|785|784.4|786.5|785.9|786.6|786|784.9|784.3|58
1642768800000|2022-01-21 12:40:00|786.4|785.8|787.1|786.5|787.1|786.5|786.4|785.8|22
1642769100000|2022-01-21 12:45:00|787.2|786.6|785.8|785.2|787.2|786.6|785.8|785.2|33
1642769400000|2022-01-21 12:50:00|785.7|785.1|786.5|785.9|786.6|786|785.7|785.1|33
1642769700000|2022-01-21 12:55:00|786.7|786.1|785.3|784.7|786.7|786.1|785|784.4|46
1642770000000|2022-01-21 13:00:00|785.4|784.8|786|785.4|786|785.4|785.3|784.7|19
1642770300000|2022-01-21 13:05:00|786.1|785.5|786.1|785.5|786.3|785.7|785.8|785.2|47
1642770600000|2022-01-21 13:10:00|786.2|785.6|786.3|785.7|786.3|785.7|785.9|785.3|20
1642770900000|2022-01-21 13:15:00|786.2|785.6|785.7|785.1|786.3|785.7|785.6|785|37
1642771200000|2022-01-21 13:20:00|785.8|785.2|785.1|784.5|785.8|785.2|785.1|784.5|12
1642771500000|2022-01-21 13:25:00|785.3|784.7|785|784.4|785.7|785.1|784.6|784|97
1642771800000|2022-01-21 13:30:00|784.9|784.3|786|785.4|786.3|785.7|784.9|784.3|76
1642772100000|2022-01-21 13:35:00|786.2|785.6|786.1|785.5|786.5|785.9|786.1|785.5|54
1642772400000|2022-01-21 13:40:00|786|785.4|785|784.4|786.1|785.5|785|784.4|131
1642775400000|2022-01-21 14:30:00|785.3|784.7|786.6|786|788.3|787.7|783|782.4|1163
1642775700000|2022-01-21 14:35:00|786.4|785.8|788.3|787.7|789.5|788.9|786.4|785.8|469
1642776000000|2022-01-21 14:40:00|788.5|787.9|789.5|788.9|790.3|789.7|787.9|787.3|511
1642776300000|2022-01-21 14:45:00|789.3|788.7|788.3|787.7|789.3|788.7|787.8|787.2|413
1642776600000|2022-01-21 14:50:00|788.5|787.9|788.2|787.6|788.5|787.9|786.5|785.9|259
1642776900000|2022-01-21 14:55:00|788.3|787.7|789.5|788.9|790|789.4|787.7|787.1|428
1642777200000|2022-01-21 15:00:00|789.4|788.8|792.3|791.7|792.3|791.7|788.5|787.9|448
1642777500000|2022-01-21 15:05:00|792.2|791.6|792|791.4|793.3|792.7|792|791.4|381
1642777800000|2022-01-21 15:10:00|792.2|791.6|792.3|791.7|792.6|792|791|790.4|216
1642778100000|2022-01-21 15:15:00|792.2|791.6|792.3|791.7|792.5|791.9|791.6|791|293
1642778400000|2022-01-21 15:20:00|792.2|791.6|786.1|785.5|792.3|791.7|785.8|785.2|560
1642778700000|2022-01-21 15:25:00|786|785.4|784.3|783.7|786.7|786.1|784.2|783.6|635
1642779000000|2022-01-21 15:30:00|784.2|783.6|785.7|785.1|786.2|785.6|782.6|782|924
1642779300000|2022-01-21 15:35:00|785.5|784.9|784.5|783.9|786.2|785.6|784.5|783.9|366
1642779600000|2022-01-21 15:40:00|785|784.4|786.2|785.6|787|786.4|785|784.4|319
1642779900000|2022-01-21 15:45:00|786.1|785.5|786.7|786.1|787.7|787.1|785.5|784.9|304
1642780200000|2022-01-21 15:50:00|786.8|786.2|784|783.4|786.8|786.2|783.8|783.2|562
1642780500000|2022-01-21 15:55:00|783.9|783.3|785|784.4|785|784.4|783.5|782.9|250
1642780800000|2022-01-21 16:00:00|785.2|784.6|785.7|785.1|785.7|785.1|784|783.4|184
1642781100000|2022-01-21 16:05:00|785.6|785|787|786.4|787|786.4|784.9|784.3|200
1642781400000|2022-01-21 16:10:00|786.9|786.3|785.9|785.3|786.9|786.3|785.7|785.1|122
1642781700000|2022-01-21 16:15:00|785.8|785.2|787.7|787.1|787.7|787.1|785.7|785.1|250
1642782000000|2022-01-21 16:20:00|788.2|787.6|788.7|788.1|788.7|788.1|787|786.4|269
1642782300000|2022-01-21 16:25:00|788.5|787.9|788.4|787.8|789.1|788.5|788|787.4|345
1642782600000|2022-01-21 16:30:00|788.5|787.9|788.7|788.1|788.9|788.3|787.7|787.1|142
1642782900000|2022-01-21 16:35:00|788.6|788|787.3|786.7|788.7|788.1|786.7|786.1|192
1642783200000|2022-01-21 16:40:00|787.6|787|788|787.4|788.4|787.8|787.1|786.5|229
1642783500000|2022-01-21 16:45:00|787.9|787.3|786.4|785.8|788|787.4|786|785.4|179
1642783800000|2022-01-21 16:50:00|786.5|785.9|787.5|786.9|788.2|787.6|786.5|785.9|150
1642784100000|2022-01-21 16:55:00|787.4|786.8|788.5|787.9|788.5|787.9|787.2|786.6|114
1642784400000|2022-01-21 17:00:00|788.4|787.8|788.5|787.9|788.7|788.1|787.2|786.6|224
1642784700000|2022-01-21 17:05:00|788.4|787.8|789.7|789.1|790.1|789.5|788.2|787.6|398
1642785000000|2022-01-21 17:10:00|789.6|789|788|787.4|789.7|789.1|788|787.4|322
1642785300000|2022-01-21 17:15:00|788.2|787.6|789.3|788.7|789.3|788.7|788|787.4|209
1642785600000|2022-01-21 17:20:00|789.2|788.6|788|787.4|789.2|788.6|787.9|787.3|180
1642785900000|2022-01-21 17:25:00|788.1|787.5|788.7|788.1|788.7|788.1|788|787.4|87
1642786200000|2022-01-21 17:30:00|788.6|788|789|788.4|789|788.4|788.4|787.8|105
1642786500000|2022-01-21 17:35:00|789.2|788.6|788.3|787.7|789.3|788.7|787.7|787.1|177
1642786800000|2022-01-21 17:40:00|788.4|787.8|788.5|787.9|788.7|788.1|788.1|787.5|72
1642787100000|2022-01-21 17:45:00|788.7|788.1|789|788.4|789.3|788.7|788.7|788.1|118
1642787400000|2022-01-21 17:50:00|788.9|788.3|788.6|788|789.3|788.7|788.6|788|85
1642787700000|2022-01-21 17:55:00|788.5|787.9|788.1|787.5|788.6|788|787.9|787.3|111
1642788000000|2022-01-21 18:00:00|788.2|787.6|788.2|787.6|788.5|787.9|787.7|787.1|56
1642788300000|2022-01-21 18:05:00|788|787.4|789|788.4|789|788.4|787.9|787.3|117
1642788600000|2022-01-21 18:10:00|789.2|788.6|789.5|788.9|790.2|789.6|788.9|788.3|181
1642788900000|2022-01-21 18:15:00|789.4|788.8|789.2|788.6|789.5|788.9|789|788.4|133
1642789200000|2022-01-21 18:20:00|789.1|788.5|789.8|789.2|790.2|789.6|789.1|788.5|116
1642789500000|2022-01-21 18:25:00|789.9|789.3|789|788.4|790|789.4|789|788.4|66
1642789800000|2022-01-21 18:30:00|789.1|788.5|789.6|789|789.8|789.2|788.8|788.2|123
1642790100000|2022-01-21 18:35:00|789.5|788.9|788.6|788|789.6|789|788.6|788|158
1642790400000|2022-01-21 18:40:00|788.7|788.1|788.1|787.5|789.1|788.5|788|787.4|130
1642790700000|2022-01-21 18:45:00|788|787.4|787.2|786.6|788|787.4|787|786.4|152
1642791000000|2022-01-21 18:50:00|787.1|786.5|787.4|786.8|787.9|787.3|786.7|786.1|364
1642791300000|2022-01-21 18:55:00|787.3|786.7|786.7|786.1|787.3|786.7|786.4|785.8|168
1642791600000|2022-01-21 19:00:00|786.9|786.3|784.3|783.7|787.3|786.7|784.3|783.7|718
1642791900000|2022-01-21 19:05:00|784.4|783.8|785|784.4|785.1|784.5|783.9|783.3|437
1642792200000|2022-01-21 19:10:00|784.5|783.9|782.8|782.2|784.7|784.1|782.5|781.9|1667
1642792500000|2022-01-21 19:15:00|783|782.4|782.2|781.2|783.2|782.6|781.4|780.8|1962
1642986000000|2022-01-24 01:00:00|797.2|796.6|793.7|793.1|797.9|797.3|793|792.4|760
1642986300000|2022-01-24 01:05:00|793.8|793.2|793.4|792.8|794.4|793.8|792.3|791.5|269
1642986600000|2022-01-24 01:10:00|793.3|792.7|791.6|791|793.6|793|791.6|791|229
1642986900000|2022-01-24 01:15:00|791.8|791.2|792.9|792.3|793|792.4|791.8|791.2|81
1642987200000|2022-01-24 01:20:00|792.8|792.2|793.5|792.9|794|793.4|792.6|792|72
1642987500000|2022-01-24 01:25:00|793.4|792.8|792.8|792.2|793.5|792.9|791.8|791.2|85
1642987800000|2022-01-24 01:30:00|792.6|792|792.6|792|793|792.4|792|791.4|54
1642988100000|2022-01-24 01:35:00|792.8|792.2|793|792.4|793.6|793|792.5|791.9|43
1642988400000|2022-01-24 01:40:00|793.2|792.6|794.2|793.6|794.3|793.7|793|792.4|44
1642988700000|2022-01-24 01:45:00|794.3|793.7|794.8|794.2|794.8|794.2|794|793.4|34
1642989000000|2022-01-24 01:50:00|794.9|794.3|795.2|794.6|795.3|794.7|794.5|793.9|78
1642989300000|2022-01-24 01:55:00|795|794.4|796.3|795.7|796.6|796|795|794.4|171
1642989600000|2022-01-24 02:00:00|796.1|795.5|796|795.4|796.8|796.2|796|795.4|55
1642989900000|2022-01-24 02:05:00|795.8|795.2|795.7|795.1|795.8|795.2|795.3|794.7|55
1642990200000|2022-01-24 02:10:00|795.6|795|795.9|795.3|796.4|795.8|795.6|795|60
1642990500000|2022-01-24 02:15:00|796.2|795.6|796.9|796.3|797|796.4|795.9|795.3|26
1642990800000|2022-01-24 02:20:00|797.1|796.5|796.9|796.3|797.1|796.5|796.5|795.9|35
1642991100000|2022-01-24 02:25:00|797.2|796.6|796.8|796.2|797.2|796.6|796.8|796.2|49
1642991400000|2022-01-24 02:30:00|796.7|796.1|797.8|797.2|798.2|797.6|796.7|796.1|80
1642991700000|2022-01-24 02:35:00|797.9|797.3|798.5|797.9|798.6|798|797.9|797.3|28
1642992000000|2022-01-24 02:40:00|798.6|798|798.7|798.1|799|798.4|798.4|797.8|45
1642992300000|2022-01-24 02:45:00|798.2|797.6|797.7|797.1|798.4|797.8|797.2|796.6|58
1642992600000|2022-01-24 02:50:00|797.5|796.9|797.4|796.8|797.7|797.1|797.2|796.6|50
1642992900000|2022-01-24 02:55:00|797.5|796.9|798|797.4|798|797.4|797.2|796.6|31
1642993200000|2022-01-24 03:00:00|797.8|797.2|797.8|797.2|797.9|797.3|797.5|796.9|10
1642993500000|2022-01-24 03:05:00|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|10
1642993800000|2022-01-24 03:10:00|798|797.4|797.4|796.8|798.1|797.5|797.2|796.6|24
1642994100000|2022-01-24 03:15:00|797.2|796.6|797.2|796.6|797.5|796.9|797.2|796.6|19
1642994400000|2022-01-24 03:20:00|797.1|796.5|796.4|795.8|797.2|796.6|796.2|795.6|29
1642994700000|2022-01-24 03:25:00|796.3|795.7|797|796.4|797|796.4|796.3|795.7|115
1642995000000|2022-01-24 03:30:00|796.9|796.3|797|796.4|797|796.4|796.8|796.2|12
1642995300000|2022-01-24 03:35:00|797.1|796.5|797.8|797.2|798.2|797.6|797.1|796.5|17
1642995600000|2022-01-24 03:40:00|798|797.4|797.7|797.1|798.1|797.5|797.5|796.9|29
1642995900000|2022-01-24 03:45:00|797.6|797|797.8|797.2|798|797.4|797.6|797|7
1642996200000|2022-01-24 03:50:00|798|797.4|797.9|797.3|798|797.4|797.9|797.3|6
1642996500000|2022-01-24 03:55:00|798|797.4|798|797.4|798|797.4|797.8|797.2|9
1642996800000|2022-01-24 04:00:00|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|11
1642997100000|2022-01-24 04:05:00|797.8|797.2|798|797.4|798.1|797.5|797.8|797.2|3
1642997400000|2022-01-24 04:10:00|798.1|797.5|798|797.4|798.2|797.6|798|797.4|7
1642997700000|2022-01-24 04:15:00|798.1|797.5|798|797.4|798.1|797.5|797.9|797.3|5
1642998000000|2022-01-24 04:20:00|798.2|797.6|798.5|797.9|798.5|797.9|798.2|797.6|27
1642998300000|2022-01-24 04:25:00|798.6|798|798|797.4|798.7|798.1|798|797.4|22
1642998600000|2022-01-24 04:30:00|797.8|797.2|798.3|797.7|798.3|797.7|797.8|797.2|21
1642998900000|2022-01-24 04:35:00|798.2|797.6|798.1|797.5|798.3|797.7|798|797.4|13
1642999200000|2022-01-24 04:40:00|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|9
1642999500000|2022-01-24 04:45:00|798.1|797.5|799.1|798.5|799.1|798.5|798|797.4|17
1642999800000|2022-01-24 04:50:00|799.2|798.6|799.2|798.6|799.2|798.6|799|798.4|20
1643000100000|2022-01-24 04:55:00|799.3|798.7|799|798.4|799.3|798.7|798.8|798.2|13
1643000400000|2022-01-24 05:00:00|799.1|798.5|799|798.4|799.3|798.7|799|798.4|9
1643000700000|2022-01-24 05:05:00|798.9|798.3|798.8|798.2|799.1|798.5|798.8|798.2|18
1643001000000|2022-01-24 05:10:00|798.9|798.3|799|798.4|799.1|798.5|798.9|798.3|2
1643001300000|2022-01-24 05:15:00|798.9|798.3|798.7|798.1|799|798.4|798.6|798|15
1643001600000|2022-01-24 05:20:00|798.6|798|799|798.4|799|798.4|798.6|798|7
1643001900000|2022-01-24 05:25:00|799.1|798.5|799.1|798.5|799.1|798.5|799|798.4|6
1643002200000|2022-01-24 05:30:00|799|798.4|797.9|797.3|799|798.4|797.9|797.3|8
1643002500000|2022-01-24 05:35:00|797.8|797.2|798|797.4|798|797.4|797.6|797|26
1643002800000|2022-01-24 05:40:00|798.4|797.8|798.5|797.9|798.7|798.1|798.4|797.8|42
1643003100000|2022-01-24 05:45:00|798.6|798|799|798.4|799|798.4|798.5|797.9|15
1643003400000|2022-01-24 05:50:00|799.1|798.5|799.2|798.6|799.3|798.7|799|798.4|8
1643003700000|2022-01-24 05:55:00|799.3|798.7|799.3|798.7|799.3|798.7|799|798.4|15
1643004000000|2022-01-24 06:00:00|799|798.4|798.3|797.7|799.2|798.6|798.3|797.7|29
1643004300000|2022-01-24 06:05:00|798.2|797.6|798.5|797.9|798.5|797.9|798|797.4|14
1643004600000|2022-01-24 06:10:00|798.7|798.1|798.9|798.3|799|798.4|798.6|798|15
1643004900000|2022-01-24 06:15:00|799|798.4|798.8|798.2|799.1|798.5|798.8|798.2|23
1643005200000|2022-01-24 06:20:00|798.5|797.9|798.3|797.7|798.6|798|798|797.4|10
1643005500000|2022-01-24 06:25:00|798|797.4|797.3|796.7|798.3|797.7|797|796.4|41
1643005800000|2022-01-24 06:30:00|797.2|796.6|797.3|796.7|797.5|796.9|797|796.4|24
1643006100000|2022-01-24 06:35:00|797.2|796.6|797.8|797.2|797.8|797.2|797.1|796.5|10
1643006400000|2022-01-24 06:40:00|797.6|797|796.8|796.2|797.6|797|796.8|796.2|11
1643006700000|2022-01-24 06:45:00|796.9|796.3|796.8|796.2|797|796.4|796.3|795.7|10
1643007000000|2022-01-24 06:50:00|797|796.4|796.8|796.2|797|796.4|796.5|795.9|32
1643007300000|2022-01-24 06:55:00|796.9|796.3|796.6|796|797.2|796.6|796.5|795.9|37
1643007600000|2022-01-24 07:00:00|796.7|796.1|796.6|796|796.8|796.2|796.5|795.9|16
1643007900000|2022-01-24 07:05:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|5
1643008200000|2022-01-24 07:10:00|796.5|795.9|795|794.4|796.5|795.9|795|794.4|34
1643008500000|2022-01-24 07:15:00|795.2|794.6|795.8|795.2|795.8|795.2|795.1|794.5|20
1643008800000|2022-01-24 07:20:00|795.3|794.7|795.5|794.9|795.5|794.9|794.8|794.2|48
1643009100000|2022-01-24 07:25:00|795.3|794.7|795.5|794.9|795.6|795|795.3|794.7|14
1643009400000|2022-01-24 07:30:00|795.7|795.1|795|794.4|796|795.4|795|794.4|28
1643009700000|2022-01-24 07:35:00|795.1|794.5|794.5|793.9|795.1|794.5|794.5|793.9|59
1643010000000|2022-01-24 07:40:00|794.7|794.1|794.7|794.1|794.8|794.2|794.6|794|8
1643010300000|2022-01-24 07:45:00|794.3|793.7|793.3|792.7|794.3|793.7|792.9|792.3|66
1643010600000|2022-01-24 07:50:00|793.4|792.8|793|792.4|793.9|793.3|792.8|792.2|38
1643010900000|2022-01-24 07:55:00|793.1|792.5|793.5|792.9|793.8|793.2|793.1|792.5|73
1643011200000|2022-01-24 08:00:00|793.3|792.7|791.8|791.2|793.3|792.7|791|790.4|86
1643011500000|2022-01-24 08:05:00|792|791.4|792.3|791.7|792.4|791.8|790.5|789.9|47
1643011800000|2022-01-24 08:10:00|792.1|791.5|792.4|791.8|792.7|792.1|792.1|791.5|37
1643012100000|2022-01-24 08:15:00|792.3|791.7|792.3|791.7|792.5|791.9|791.9|791.3|13
1643012400000|2022-01-24 08:20:00|791.8|791.2|791.5|790.9|792.1|791.5|791.5|790.9|28
1643012700000|2022-01-24 08:25:00|791.6|791|791.5|790.9|792.5|791.9|791.5|790.9|53
1643013000000|2022-01-24 08:30:00|791.6|791|794.3|793.7|794.5|793.9|791.6|791|60
1643013300000|2022-01-24 08:35:00|794|793.4|793.8|793.2|794.3|793.7|793.5|792.9|16
1643013600000|2022-01-24 08:40:00|793.4|792.8|793.6|793|793.9|793.3|793.3|792.7|17
1643013900000|2022-01-24 08:45:00|793.8|793.2|793.9|793.3|794|793.4|793.6|793|3
1643014200000|2022-01-24 08:50:00|793.8|793.2|793.3|792.7|793.9|793.3|793.3|792.7|22
1643014500000|2022-01-24 08:55:00|793|792.4|793.1|792.5|793.1|792.5|792.1|791.5|26
1643014800000|2022-01-24 09:00:00|792.9|792.3|793.6|793|793.6|793|792.9|792.3|8
1643015100000|2022-01-24 09:05:00|793.8|793.2|793.8|793.2|794.3|793.7|793.8|793.2|12
1643015400000|2022-01-24 09:10:00|793.9|793.3|793.8|793.2|793.9|793.3|793|792.4|22
1643015700000|2022-01-24 09:15:00|793.9|793.3|793.1|792.5|794.2|793.6|793|792.4|27
1643016000000|2022-01-24 09:20:00|793|792.4|791.5|790.9|793.7|793.1|791.3|790.7|38
1643016300000|2022-01-24 09:25:00|791.6|791|791|790.4|791.6|791|791|790.4|28
1643016600000|2022-01-24 09:30:00|790.9|790.3|791.2|790.6|791.3|790.7|789.8|789.2|40
1643016900000|2022-01-24 09:35:00|791.1|790.5|791|790.4|791.5|790.9|791|790.4|19
1643017200000|2022-01-24 09:40:00|790.8|790.2|789.4|788.8|790.8|790.2|788.9|788.3|102
1643017500000|2022-01-24 09:45:00|789.5|788.9|792.3|791.7|792.3|791.7|788.4|787.8|162
1643017800000|2022-01-24 09:50:00|792.4|791.8|792.1|791.5|793.4|792.8|791.9|791.3|65
1643018100000|2022-01-24 09:55:00|791.9|791.3|791.9|791.3|792.3|791.7|791.6|791|64
1643018400000|2022-01-24 10:00:00|792.1|791.5|792.2|791.6|792.3|791.7|791.7|791.1|59
1643018700000|2022-01-24 10:05:00|792.3|791.7|791.4|790.8|792.3|791.7|791.2|790.6|95
1643019000000|2022-01-24 10:10:00|790.9|790.3|790.1|789.5|790.9|790.3|789.7|789.1|52
1643019300000|2022-01-24 10:15:00|790.2|789.6|789.2|788.6|790.2|789.6|788.4|787.7|118
1643019600000|2022-01-24 10:20:00|788.9|788.3|787.9|787.3|789.2|788.6|787.7|787.1|111
1643019900000|2022-01-24 10:25:00|788.2|787.6|788.8|788.2|789.7|789.1|788.1|787.5|64
1643020200000|2022-01-24 10:30:00|788.7|788.1|787.7|787.1|788.9|788.3|787.4|786.8|195
1643020500000|2022-01-24 10:35:00|787.6|787|784.8|784.2|787.7|787.1|784.7|784.1|401
1643020800000|2022-01-24 10:40:00|784.7|784.1|786.1|785.5|786.1|785.5|784.7|784.1|73
1643021100000|2022-01-24 10:45:00|785.9|785.3|785.6|785|787.4|786.8|785.6|785|87
1643021400000|2022-01-24 10:50:00|785.5|784.9|783.9|783.3|785.5|784.9|783.9|783.3|189
1643021700000|2022-01-24 10:55:00|784.1|783.5|786.4|785.8|786.4|785.8|784.1|783.5|97
1643022000000|2022-01-24 11:00:00|786.5|785.9|785.4|784.8|786.7|786.1|785.4|784.8|36
1643022300000|2022-01-24 11:05:00|785.3|784.7|786.3|785.7|786.3|785.7|784.9|784.3|36
1643022600000|2022-01-24 11:10:00|786.4|785.8|787.5|786.9|787.8|787.2|786.4|785.8|45
1643022900000|2022-01-24 11:15:00|787.8|787.2|787.6|787|787.8|787.2|786.9|786.3|34
1643023200000|2022-01-24 11:20:00|787.4|786.8|788.2|787.6|788.4|787.8|787.4|786.8|38
1643023500000|2022-01-24 11:25:00|788.1|787.5|788.9|788.3|789.3|788.7|788.1|787.5|55
1643023800000|2022-01-24 11:30:00|789|788.4|787.2|786.6|789.1|788.5|786.9|786.3|34
1643024100000|2022-01-24 11:35:00|787.3|786.7|788.1|787.5|788.1|787.5|787.1|786.5|22
1643024400000|2022-01-24 11:40:00|788.2|787.6|787.9|787.3|788.5|787.9|787.6|787|32
1643024700000|2022-01-24 11:45:00|787.3|786.7|787.9|787.3|788.9|788.3|787.1|786.5|38
1643025000000|2022-01-24 11:50:00|788.2|787.6|788.8|788.2|788.9|788.3|788.2|787.6|20
1643025300000|2022-01-24 11:55:00|788.7|788.1|788.2|787.6|788.8|788.2|787.8|787.2|28
1643025600000|2022-01-24 12:00:00|788.3|787.7|788.8|788.2|788.9|788.3|788.3|787.7|21
1643025900000|2022-01-24 12:05:00|788.9|788.3|789.9|789.3|790|789.4|788.8|788.2|33
1643026200000|2022-01-24 12:10:00|790|789.4|790.2|789.6|790.4|789.8|789.1|788.5|74
1643026500000|2022-01-24 12:15:00|790.1|789.5|788.9|788.3|790.1|789.5|788.7|788.1|35
1643026800000|2022-01-24 12:20:00|788.7|788.1|788.5|787.9|789.1|788.5|788.5|787.9|19
1643027100000|2022-01-24 12:25:00|788.7|788.1|788.3|787.7|788.9|788.3|788.3|787.7|46
1643027400000|2022-01-24 12:30:00|788.4|787.8|786.9|786.3|788.4|787.8|786.9|786.3|45
1643027700000|2022-01-24 12:35:00|787.1|786.5|787.6|787|787.9|787.3|786.9|786.3|44
1643028000000|2022-01-24 12:40:00|787.5|786.9|786.8|786.2|787.9|787.3|786.8|786.2|151
1643028300000|2022-01-24 12:45:00|786.9|786.3|787.6|787|787.9|787.3|786.4|785.8|48
1643028600000|2022-01-24 12:50:00|787.5|786.9|788.1|787.5|788.1|787.5|786.9|786.3|20
1643028900000|2022-01-24 12:55:00|788.2|787.6|788.8|788.2|789.1|788.5|788.1|787.5|30
1643029200000|2022-01-24 13:00:00|788.4|787.8|786.9|786.3|788.4|787.8|786.6|786|92
1643029500000|2022-01-24 13:05:00|786.8|786.2|788.4|787.8|788.5|787.9|786.8|786.2|37
1643029800000|2022-01-24 13:10:00|788.3|787.7|789|788.4|789.3|788.7|788.3|787.7|42
1643030100000|2022-01-24 13:15:00|788.5|787.9|787.4|786.8|789|788.4|787.1|786.5|61
1643030400000|2022-01-24 13:20:00|787.3|786.7|786.5|785.9|787.4|786.8|785.9|785.3|60
1643030700000|2022-01-24 13:25:00|786.4|785.8|785.4|784.8|786.4|785.8|785.4|784.8|41
1643031000000|2022-01-24 13:30:00|785.5|784.9|786.2|785.6|787|786.4|785.4|784.8|85
1643031300000|2022-01-24 13:35:00|786.3|785.7|785.9|785.3|786.4|785.8|785.4|784.8|102
1643031600000|2022-01-24 13:40:00|785.8|785.2|785.9|785.3|786.2|785.6|784.9|784.3|125
1643034600000|2022-01-24 14:30:00|782.2|781.6|788.1|787.5|788.3|787.7|779.4|778.8|1600
1643034900000|2022-01-24 14:35:00|788|787.4|792.3|791.7|792.6|792|786.8|786.2|616
1643035200000|2022-01-24 14:40:00|792.4|791.8|792.5|791.9|793.1|792.5|791.6|791|704
1643035500000|2022-01-24 14:45:00|792.6|792|790|789.4|792.8|792.2|790|789.4|845
1643035800000|2022-01-24 14:50:00|789.9|789.3|788.9|788.3|789.9|789.3|788.5|787.9|624
1643036100000|2022-01-24 14:55:00|789|788.4|790.5|789.9|790.5|789.9|788.6|788|270
1643036400000|2022-01-24 15:00:00|790.6|790|788|787.4|791.4|790.8|787.3|786.7|621
1643036700000|2022-01-24 15:05:00|787.8|787.2|785.3|784.7|788|787.4|785|784.4|525
1643037000000|2022-01-24 15:10:00|784.8|784.2|787.8|787.2|787.8|787.2|784.5|783.9|735
1643037300000|2022-01-24 15:15:00|789.1|788.5|791.3|790.7|791.4|790.8|788.8|788.2|787
1643037600000|2022-01-24 15:20:00|791.2|790.6|791.6|791|791.8|791.2|790.2|789.6|237
1643037900000|2022-01-24 15:25:00|792.6|792|794.1|793.5|794.8|794.2|791.9|791.3|1323
1643038200000|2022-01-24 15:30:00|793.4|792.8|795.6|795|795.9|795.3|793.4|792.8|2602
1643038500000|2022-01-24 15:35:00|795.8|795.2|797.5|796.9|798.2|797.6|795.6|795|854
1643038800000|2022-01-24 15:40:00|797.4|796.8|798.7|798.1|799.3|798.7|796.2|795.6|573
1643039100000|2022-01-24 15:45:00|798.4|797.8|797.3|796.7|798.7|798.1|797.3|796.7|1059
1643039400000|2022-01-24 15:50:00|797.4|796.8|795.6|795|797.4|796.8|795.5|794.9|49
1643039700000|2022-01-24 15:55:00|795.5|794.9|795.3|794.7|795.6|795|794.1|793.5|1646
1643040000000|2022-01-24 16:00:00|794.9|794.3|792|791.4|795|794.4|791.9|791.3|789
1643040300000|2022-01-24 16:05:00|791.8|791.2|792.3|791.7|792.8|792.2|791.5|790.9|239
1643040600000|2022-01-24 16:10:00|792.4|791.8|792.5|791.9|793|792.4|792|791.4|116
1643040900000|2022-01-24 16:15:00|792.4|791.8|796.2|795.6|796.2|795.6|792.4|791.8|281
1643041200000|2022-01-24 16:20:00|796.4|795.8|797.1|796.5|797.3|796.7|795.7|795.1|204
1643041500000|2022-01-24 16:25:00|797.2|796.6|796.5|795.9|797.3|796.7|796.2|795.6|435
1643041800000|2022-01-24 16:30:00|796.4|795.8|797.5|796.9|797.9|797.3|796.2|795.6|350
1643042100000|2022-01-24 16:35:00|797.7|797.1|796.2|795.6|798|797.4|795.7|795.1|261
1643042400000|2022-01-24 16:40:00|796.4|795.8|795.3|794.7|796.9|796.3|795|794.4|217
1643042700000|2022-01-24 16:45:00|795.4|794.8|793.3|792.7|796|795.4|793|792.4|303
1643043000000|2022-01-24 16:50:00|793.4|792.8|794|793.4|794|793.4|792.5|791.9|303
1643043300000|2022-01-24 16:55:00|794.3|793.7|793.4|792.8|794.5|793.9|793.3|792.7|144
1643043600000|2022-01-24 17:00:00|793.3|792.7|791.8|791.2|793.3|792.7|791.6|791|241
1643043900000|2022-01-24 17:05:00|791.9|791.3|792.5|791.9|793.7|793.1|791.9|791.3|237
1643044200000|2022-01-24 17:10:00|792.6|792|793.3|792.7|793.8|793.2|792.6|792|111
1643044500000|2022-01-24 17:15:00|793|792.4|792.3|791.7|793|792.4|791.3|790.7|256
1643044800000|2022-01-24 17:20:00|792.5|791.9|795.3|794.7|795.7|795.1|792.3|791.7|394
1643045100000|2022-01-24 17:25:00|795.2|794.6|795.4|794.8|795.7|795.1|794.9|794.3|195
1643045400000|2022-01-24 17:30:00|795.6|795|795.9|795.3|796.1|795.5|795.1|794.5|207
1643045700000|2022-01-24 17:35:00|795.7|795.1|795.4|794.8|795.9|795.3|794.6|794|194
1643046000000|2022-01-24 17:40:00|795.5|794.9|795.9|795.3|795.9|795.3|795.3|794.7|140
1643046300000|2022-01-24 17:45:00|796.3|795.7|797|796.4|797.5|796.9|796.3|795.7|283
1643046600000|2022-01-24 17:50:00|796.9|796.3|797.7|797.1|798|797.4|796.6|796|216
1643046900000|2022-01-24 17:55:00|797.6|797|799.1|798.5|799.2|798.6|797.5|796.9|421
1643047200000|2022-01-24 18:00:00|799|798.4|798.7|798.1|799.2|798.6|798.1|797.5|292
1643047500000|2022-01-24 18:05:00|798.6|798|799.5|798.9|800.9|800.3|798.2|797.6|462
1643047800000|2022-01-24 18:10:00|799.7|799.1|799.5|798.9|799.8|799.2|799.1|798.5|168
1643048100000|2022-01-24 18:15:00|799.6|799|800.2|799.6|800.3|799.7|799.2|798.6|388
1643048400000|2022-01-24 18:20:00|800.3|799.7|800|799.4|800.7|800.1|799.7|799.1|282
1643048700000|2022-01-24 18:25:00|800.1|799.5|800.2|799.6|800.8|800.2|800.1|799.5|188
1643049000000|2022-01-24 18:30:00|800.3|799.7|800.8|800.2|801.3|800.7|800|799.4|214
1643049300000|2022-01-24 18:35:00|800.7|800.1|801.1|800.5|801.7|801.1|800.7|800.1|200
1643049600000|2022-01-24 18:40:00|801|800.4|800.3|799.7|801.5|800.9|799.8|799.2|420
1643049900000|2022-01-24 18:45:00|800.2|799.6|800.3|799.7|801|800.4|800|799.4|394
1643050200000|2022-01-24 18:50:00|800|799.4|801|800.4|801.5|800.9|800|799.4|295
1643050500000|2022-01-24 18:55:00|800.9|800.3|801|800.4|801.5|800.9|800.2|799.6|243
1643050800000|2022-01-24 19:00:00|801.2|800.6|801.8|801.2|801.9|801.3|801|800.4|413
1643051100000|2022-01-24 19:05:00|802|801.4|802|801.4|802.4|801.8|801.3|800.7|624
1643051400000|2022-01-24 19:10:00|802.1|801.5|803.6|803|804.3|803.7|800.9|800.3|1518
1643051700000|2022-01-24 19:15:00|803.8|803.2|803.9|803.3|804.9|804.3|802.7|802.1|815
1643072400000|2022-01-25 01:00:00|803.2|802.6|805.1|804.5|807.6|807|803.1|802.5|410
1643072700000|2022-01-25 01:05:00|805.2|804.6|804.9|804.3|806.4|805.8|804.9|804.3|125
1643073000000|2022-01-25 01:10:00|805.2|804.2|804.2|803.6|806.1|805.5|803.9|803.3|100
1643073300000|2022-01-25 01:15:00|804.5|803.9|806|805.4|806.1|805.5|804.5|803.9|55
1643073600000|2022-01-25 01:20:00|806.1|805.5|806.5|805.9|806.9|806.3|806.1|805.5|105
1643073900000|2022-01-25 01:25:00|806.4|805.8|806.3|805.7|806.9|806.3|806|805.4|43
1643074200000|2022-01-25 01:30:00|806.4|805.8|806.4|805.8|806.9|806.3|806.1|805.5|30
1643074500000|2022-01-25 01:35:00|806.1|805.5|806.1|805.5|806.3|805.7|806|805.4|42
1643074800000|2022-01-25 01:40:00|806.2|805.6|806.6|806|806.6|806|806.1|805.5|21
1643075100000|2022-01-25 01:45:00|806.5|805.9|807.1|806.5|807.4|806.8|805.9|805.3|28
1643075400000|2022-01-25 01:50:00|807.4|806.8|806.9|806.3|807.4|806.8|806.9|806.3|37
1643075700000|2022-01-25 01:55:00|807.1|806.5|806.9|806.3|807.3|806.7|806.9|806.3|30
1643076000000|2022-01-25 02:00:00|806.7|806.1|806.9|806.3|807.1|806.5|806.6|806|17
1643076300000|2022-01-25 02:05:00|807|806.4|807.4|806.8|807.4|806.8|807|806.4|10
1643076600000|2022-01-25 02:10:00|807.2|806.6|808.4|807.8|808.6|808|807.2|806.6|173
1643076900000|2022-01-25 02:15:00|808.6|808|808.7|808.1|808.7|808.1|808.4|807.8|32
1643077200000|2022-01-25 02:20:00|808.6|808|808.9|808.3|809.6|809|808.6|808|95
1643077500000|2022-01-25 02:25:00|809.1|808.5|809.1|808.5|809.2|808.6|808.9|808.3|18
1643077800000|2022-01-25 02:30:00|809|808.4|809.5|808.9|809.6|809|808.7|808.1|55
1643078100000|2022-01-25 02:35:00|809.4|808.8|809.4|808.8|809.6|809|809.2|808.6|18
1643078400000|2022-01-25 02:40:00|809.2|808.6|809.4|808.8|809.6|809|809.1|808.5|53
1643078700000|2022-01-25 02:45:00|809.3|808.7|809.5|808.9|809.6|809|809.2|808.6|17
1643079000000|2022-01-25 02:50:00|809.4|808.8|809.8|809.2|809.9|809.3|809.4|808.8|33
1643079300000|2022-01-25 02:55:00|809.9|809.3|809.8|809.2|809.9|809.3|809.6|809|14
1643079600000|2022-01-25 03:00:00|809.6|809|809|808.4|809.8|809.2|808.9|808.3|18
1643079900000|2022-01-25 03:05:00|808.9|808.3|807.9|807.3|808.9|808.3|807.4|806.8|65
1643080200000|2022-01-25 03:10:00|808|807.4|807.9|807.3|808.3|807.7|807.9|807.3|14
1643080500000|2022-01-25 03:15:00|808|807.4|808.1|807.5|808.4|807.8|807.9|807.3|18
1643080800000|2022-01-25 03:20:00|808.2|807.6|808.3|807.7|808.4|807.8|807.9|807.3|21
1643081100000|2022-01-25 03:25:00|808.1|807.5|808.2|807.6|808.4|807.8|808.1|807.5|4
1643081400000|2022-01-25 03:30:00|808.1|807.5|808|807.4|808.1|807.5|807.8|807.2|22
1643081700000|2022-01-25 03:35:00|808.1|807.5|808.1|807.5|808.1|807.5|808|807.4|4
1643082000000|2022-01-25 03:40:00|808|807.4|808.6|808|808.6|808|807.9|807.3|13
1643082300000|2022-01-25 03:45:00|809.1|808.5|808.1|807.5|809.4|808.8|808.1|807.5|38
1643082600000|2022-01-25 03:50:00|808.2|807.6|808.1|807.5|808.2|807.6|808|807.4|14
1643082900000|2022-01-25 03:55:00|808.2|807.6|808|807.4|808.2|807.6|808|807.4|11
1643083200000|2022-01-25 04:00:00|808.1|807.5|808.1|807.5|808.1|807.5|808|807.4|8
1643083500000|2022-01-25 04:05:00|808|807.4|807.9|807.3|808.1|807.5|807.9|807.3|19
1643083800000|2022-01-25 04:10:00|808.1|807.5|808|807.4|808.4|807.8|807.9|807.3|14
1643084400000|2022-01-25 04:20:00|807.9|807.3|806.9|806.3|807.9|807.3|806.9|806.3|20
1643084700000|2022-01-25 04:25:00|807.1|806.5|807.3|806.7|807.7|806.8|806.9|806.3|22
1643085000000|2022-01-25 04:30:00|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1643085300000|2022-01-25 04:35:00|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|15
1643085600000|2022-01-25 04:40:00|807.4|806.8|807.4|806.8|807.5|806.9|807.4|806.8|8
1643085900000|2022-01-25 04:45:00|807.5|806.9|807.9|807.3|808|807.4|807.5|806.9|10
1643086200000|2022-01-25 04:50:00|808|807.4|808.5|807.9|808.7|808.1|808|807.4|9
1643086500000|2022-01-25 04:55:00|808.4|807.8|808.4|807.8|808.5|807.9|808.4|807.8|2
1643086800000|2022-01-25 05:00:00|808.5|807.9|808.4|807.8|808.7|808.1|808.2|807.6|27
1643087100000|2022-01-25 05:05:00|808.2|807.6|808.6|808|808.6|808|808.2|807.6|9
1643087400000|2022-01-25 05:10:00|808.4|807.8|808.4|807.8|808.5|807.9|808.4|807.8|2
1643087700000|2022-01-25 05:15:00|808.5|807.9|808.3|807.7|808.5|807.9|808.3|807.7|5
1643088000000|2022-01-25 05:20:00|808.4|807.8|808.5|807.9|808.7|808.1|808.4|807.8|8
1643088300000|2022-01-25 05:25:00|808.4|807.8|808.8|808.2|808.8|808.2|808.4|807.8|10
1643088600000|2022-01-25 05:30:00|808.7|808.1|808.9|808.3|808.9|808.3|808.7|808.1|11
1643088900000|2022-01-25 05:35:00|808.7|808.1|808.2|807.6|808.7|808.1|808.2|807.6|6
1643089200000|2022-01-25 05:40:00|808.3|807.7|808.8|808.2|809|808.4|808.3|807.7|12
1643089500000|2022-01-25 05:45:00|808.7|808.1|808.8|808.2|808.9|808.3|808.7|808.1|5
1643089800000|2022-01-25 05:50:00|809|808.4|809|808.4|809.1|808.5|809|808.4|8
1643090100000|2022-01-25 05:55:00|809.1|808.5|809.8|809.2|809.9|809.3|809|808.4|37
1643090400000|2022-01-25 06:00:00|810|809.4|809.9|809.3|810.2|809.6|809.8|809.2|56
1643090700000|2022-01-25 06:05:00|809.8|809.2|809.8|809.2|810|809.4|809.7|809.1|13
1643091000000|2022-01-25 06:10:00|809.9|809.3|809.9|809.3|809.9|809.3|809.8|809.2|10
1643091300000|2022-01-25 06:15:00|810.1|809.5|809.9|809.3|810.1|809.5|809.7|809.1|19
1643091600000|2022-01-25 06:20:00|809.8|809.2|809.8|809.2|809.9|809.3|809.8|809.2|2
1643091900000|2022-01-25 06:25:00|809.9|809.3|809.9|809.3|809.9|809.3|809.8|809.2|2
1643092200000|2022-01-25 06:30:00|809.8|809.2|809.8|809.2|809.9|809.3|809.7|809.1|9
1643092500000|2022-01-25 06:35:00|809.9|809.3|809.8|809.2|810|809.4|809.7|809.1|13
1643092800000|2022-01-25 06:40:00|809.7|809.1|809.7|809.1|809.8|809.2|809.6|809|13
1643093100000|2022-01-25 06:45:00|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|11
1643093400000|2022-01-25 06:50:00|809.8|809.2|809.8|809.2|809.8|809.2|809.7|809.1|6
1643093700000|2022-01-25 06:55:00|809.7|809.1|809.9|809.3|809.9|809.3|809.7|809.1|12
1643094000000|2022-01-25 07:00:00|810|809.4|809.4|808.8|810|809.4|809.4|808.8|16
1643094300000|2022-01-25 07:05:00|809.2|808.6|809.1|808.5|809.3|808.7|808.9|808.3|20
1643094600000|2022-01-25 07:10:00|809.2|808.6|808.9|808.3|809.4|808.8|808.9|808.3|32
1643094900000|2022-01-25 07:15:00|808.7|808.1|808.6|808|808.9|808.3|808.4|807.8|20
1643095200000|2022-01-25 07:20:00|808.5|807.9|807.9|807.3|808.7|808.1|807.9|807.3|23
1643095500000|2022-01-25 07:25:00|808|807.4|808.8|808.2|808.9|808.3|808|807.4|22
1643095800000|2022-01-25 07:30:00|808.9|808.3|809.3|808.7|809.4|808.8|808.8|808.2|20
1643096100000|2022-01-25 07:35:00|809.4|808.8|809.4|808.8|809.6|809|809.2|808.6|19
1643096400000|2022-01-25 07:40:00|809.6|809|808.9|808.3|809.6|809|808.9|808.3|15
1643096700000|2022-01-25 07:45:00|808.8|808.2|809.3|808.7|809.3|808.7|808.7|808.1|14
1643097000000|2022-01-25 07:50:00|809.2|808.6|809|808.4|809.3|808.7|809|808.4|7
1643097300000|2022-01-25 07:55:00|808.8|808.2|808.8|808.2|809.2|808.6|808.6|808|42
1643097600000|2022-01-25 08:00:00|808.7|808.1|807.2|806.6|808.8|808.2|807.2|806.6|36
1643097900000|2022-01-25 08:05:00|806.8|806.2|807.6|807|807.6|807|806.7|806.1|109
1643098200000|2022-01-25 08:10:00|807.7|807.1|809.2|808.6|809.3|808.7|807.7|807.1|53
1643098500000|2022-01-25 08:15:00|809.1|808.5|808.9|808.3|809.2|808.6|808.8|808.2|29
1643098800000|2022-01-25 08:20:00|808.8|808.2|809.4|808.8|809.4|808.8|808.3|807.7|39
1643099100000|2022-01-25 08:25:00|809.3|808.7|809.2|808.6|809.3|808.7|809.1|808.5|3
1643099400000|2022-01-25 08:30:00|809.3|808.7|809.2|808.6|809.3|808.7|808.8|808.2|12
1643099700000|2022-01-25 08:35:00|809.3|808.7|809.8|809.2|809.9|809.3|809.3|808.7|26
1643100000000|2022-01-25 08:40:00|809.9|809.3|809.7|809.1|810.1|809.5|809.6|809|23
1643100300000|2022-01-25 08:45:00|809.6|809|808.9|808.3|809.6|809|808.9|808.3|9
1643100600000|2022-01-25 08:50:00|808.8|808.2|809|808.4|809.5|808.9|808.8|808.2|12
1643100900000|2022-01-25 08:55:00|808.9|808.3|808.7|808.1|808.9|808.3|808.7|808.1|2
1643101200000|2022-01-25 09:00:00|808.5|807.9|808.4|807.8|808.9|808.3|808.4|807.8|4
1643101500000|2022-01-25 09:05:00|808.3|807.7|809.3|808.7|809.3|808.7|807.9|807.3|49
1643101800000|2022-01-25 09:10:00|809.4|808.8|809.2|808.6|809.9|809.3|809.2|808.6|31
1643102100000|2022-01-25 09:15:00|809.3|808.7|809.9|809.3|810.2|809.6|809.3|808.7|28
1643102400000|2022-01-25 09:20:00|810|809.4|811.8|811.2|811.8|811.2|809.9|809.3|90
1643102700000|2022-01-25 09:25:00|811.9|811.3|811.4|810.8|812.1|811.5|810.9|810.3|52
1643103000000|2022-01-25 09:30:00|811.2|810.6|812.8|812.2|812.8|812.2|811.2|810.6|139
1643103300000|2022-01-25 09:35:00|812.9|812.3|812.2|811.6|812.9|812.3|811.8|811.2|65
1643103600000|2022-01-25 09:40:00|812.1|811.5|812.5|811.9|812.7|812.1|812|811.4|88
1643103900000|2022-01-25 09:45:00|812.6|812|815.2|814.6|815.4|814.8|812.4|811.8|485
1643104200000|2022-01-25 09:50:00|815.5|814.9|816.1|815.5|816.5|815.9|815.5|814.9|274
1643104500000|2022-01-25 09:55:00|816.3|815.7|817.1|816.5|817.7|817.1|816.3|815.7|220
1643104800000|2022-01-25 10:00:00|817.2|816.6|816.5|815.9|817.8|817.2|816.3|815.7|58
1643105100000|2022-01-25 10:05:00|816.6|816|816.6|816|817.3|816.7|816.3|815.7|72
1643105400000|2022-01-25 10:10:00|816.5|815.9|815|814.4|816.5|815.9|814.5|813.9|92
1643105700000|2022-01-25 10:15:00|814.7|814.1|812.8|812.2|814.8|814.2|812.7|812.1|150
1643106000000|2022-01-25 10:20:00|813|812.4|813.6|813|813.7|813.1|812.6|812|130
1643106300000|2022-01-25 10:25:00|813.7|813.1|813.2|812.6|814|813.4|812.6|812|55
1643106600000|2022-01-25 10:30:00|812.9|812.3|813.7|813.1|814.6|814|812.9|812.3|63
1643106900000|2022-01-25 10:35:00|813.8|813.2|813.8|813.2|814.2|813.6|813.6|813|20
1643107200000|2022-01-25 10:40:00|813.7|813.1|814.1|813.5|814.6|814|813.7|813.1|39
1643107500000|2022-01-25 10:45:00|814|813.4|814.3|813.7|814.5|813.9|813.9|813.3|12
1643107800000|2022-01-25 10:50:00|814.5|813.9|813.2|812.6|814.5|813.9|812.6|812|69
1643108100000|2022-01-25 10:55:00|813.1|812.5|814.5|813.9|814.6|814|813.1|812.5|41
1643108400000|2022-01-25 11:00:00|814.7|814.1|814.7|814.1|815.1|814.5|814.1|813.5|29
1643108700000|2022-01-25 11:05:00|814.9|814.3|813.7|813.1|814.9|814.3|813.2|812.6|51
1643109000000|2022-01-25 11:10:00|813.6|813|812.1|811.5|814.2|813.6|811.2|810.6|154
1643109300000|2022-01-25 11:15:00|812.3|811.7|812.5|811.9|812.8|812.2|812.2|811.6|27
1643109600000|2022-01-25 11:20:00|812.4|811.8|812.7|812.1|812.8|812.2|812.2|811.6|24
1643109900000|2022-01-25 11:25:00|812.8|812.2|814.2|813.6|814.7|814.1|812.8|812.2|66
1643110200000|2022-01-25 11:30:00|814.3|813.7|812.5|811.9|814.3|813.7|811.7|811.1|120
1643110500000|2022-01-25 11:35:00|812.6|812|813.1|812.5|813.3|812.7|812.2|811.6|24
1643110800000|2022-01-25 11:40:00|813.4|812.8|813.8|813.2|814|813.4|813|812.4|34
1643111100000|2022-01-25 11:45:00|813.7|813.1|813.6|813|813.8|813.2|813.5|812.9|27
1643111400000|2022-01-25 11:50:00|813.5|812.9|813.8|813.2|814.1|813.5|813.3|812.7|15
1643111700000|2022-01-25 11:55:00|814|813.4|813.7|813.1|814.7|814.1|813.7|813.1|33
1643112000000|2022-01-25 12:00:00|813.8|813.2|813|812.4|813.8|813.2|812.7|812.1|53
1643112300000|2022-01-25 12:05:00|812.9|812.3|812.7|812.1|813.2|812.6|812.1|811.5|96
1643112600000|2022-01-25 12:10:00|812.6|812|813.7|813.1|814|813.4|812.6|812|19
1643112900000|2022-01-25 12:15:00|813.6|813|814.1|813.5|814.2|813.6|813|812.4|85
1643113200000|2022-01-25 12:20:00|814|813.4|813.5|812.9|814.1|813.5|812.9|812.3|82
1643113500000|2022-01-25 12:25:00|813.6|813|811.5|810.9|813.6|813|811.4|810.8|80
1643113800000|2022-01-25 12:30:00|811.6|811|811.7|811.1|812.1|811.5|811.3|810.7|61
1643114100000|2022-01-25 12:35:00|811.8|811.2|812.7|812.1|813.1|812.5|811.8|811.2|37
1643114400000|2022-01-25 12:40:00|812.6|812|813.1|812.5|813.1|812.5|811.3|810.7|61
1643114700000|2022-01-25 12:45:00|813.6|813|815|814.4|815.6|815|813.5|812.9|173
1643115000000|2022-01-25 12:50:00|814.6|814|816.1|815.5|816.2|815.6|814.5|813.9|108
1643115300000|2022-01-25 12:55:00|816|815.4|814.8|814.2|816.1|815.5|814.8|814.2|98
1643115600000|2022-01-25 13:00:00|814.9|814.3|815|814.4|815.1|814.5|813.8|813.2|106
1643115900000|2022-01-25 13:05:00|814.8|814.2|813.9|813.3|814.8|814.2|813|812.4|102
1643116200000|2022-01-25 13:10:00|814|813.4|813.1|812.5|814.2|813.6|812.6|812|97
1643116500000|2022-01-25 13:15:00|813.2|812.6|814.2|813.6|814.2|813.6|813.1|812.5|61
1643116800000|2022-01-25 13:20:00|814.1|813.5|815.4|814.8|815.4|814.8|814|813.4|97
1643117100000|2022-01-25 13:25:00|815.2|814.6|814.2|813.6|815.6|815|813.7|813.1|39
1643117400000|2022-01-25 13:30:00|814.3|813.7|814.5|813.9|814.8|814.2|813.7|813|43
1643117700000|2022-01-25 13:35:00|814.6|814|815.1|814.5|815.1|814.5|814.1|813.5|61
1643118000000|2022-01-25 13:40:00|815|814.4|815.4|814.8|816|815.4|815|814.4|72
1643121000000|2022-01-25 14:30:00|813.3|812.7|816.5|815.9|818.8|818.2|811.9|811.3|1458
1643121300000|2022-01-25 14:35:00|816.6|816|820|819.4|820|819.4|814.6|814|1090
1643121600000|2022-01-25 14:40:00|819.8|819.2|820.8|820.2|822.1|821.5|819.6|819|1178
1643121900000|2022-01-25 14:45:00|820.7|820.1|819.5|818.9|822|821.4|818.6|818|850
1643122200000|2022-01-25 14:50:00|819.6|819|817.6|817|820.8|820.2|817.6|817|630
1643122500000|2022-01-25 14:55:00|817.8|817.2|820.1|819.5|820.6|820|817.8|817.2|575
1643122800000|2022-01-25 15:00:00|820.2|819.6|816.1|815.5|821.6|821|816.1|815.5|828
1643123100000|2022-01-25 15:05:00|816.2|815.6|814.8|814.2|816.6|816|814.8|814.2|505
1643123400000|2022-01-25 15:10:00|814.9|814.3|817.8|817.2|817.8|817.2|814.8|814.2|543
1643123700000|2022-01-25 15:15:00|817.6|817|816.8|816.2|817.8|817.2|816.3|815.7|171
1643124000000|2022-01-25 15:20:00|816.7|816.1|818.8|818.2|819.2|818.6|816.6|816|318
1643124300000|2022-01-25 15:25:00|818.4|817.8|818.7|818.1|819.3|818.7|818|817.4|246
1643124600000|2022-01-25 15:30:00|818.8|818.2|818.3|817.7|818.8|818.2|817.1|816.5|557
1643124900000|2022-01-25 15:35:00|818.8|818.2|819|818.4|819.8|819.2|818.3|817.7|434
1643125200000|2022-01-25 15:40:00|818.8|818.2|817.6|817|819.2|818.6|817.3|816.7|188
1643125500000|2022-01-25 15:45:00|817.8|817.2|818.4|817.8|818.8|818.2|816.2|815.6|338
1643125800000|2022-01-25 15:50:00|818.3|817.7|817.9|817.3|819.6|819|817.9|817.3|241
1643126100000|2022-01-25 15:55:00|817.7|817.1|817.6|817|817.8|817.2|815.9|815.3|377
1643126400000|2022-01-25 16:00:00|817.8|817.2|819.1|818.5|819.2|818.6|817.3|816.7|156
1643126700000|2022-01-25 16:05:00|819.2|818.6|817.6|817|819.7|819.1|816.9|816.3|415
1643127000000|2022-01-25 16:10:00|817.4|816.8|819.2|818.6|819.3|818.7|817.4|816.8|311
1643127300000|2022-01-25 16:15:00|819.3|818.7|819|818.4|819.8|819.2|818.7|818.1|217
1643127600000|2022-01-25 16:20:00|818.8|818.2|819.2|818.6|819.8|819.2|817.9|817.3|295
1643127900000|2022-01-25 16:25:00|819|818.4|820.4|819.8|820.4|819.8|819|818.4|496
1643128200000|2022-01-25 16:30:00|820.6|820|820.4|819.8|821.4|820.8|820.3|819.7|459
1643128500000|2022-01-25 16:35:00|820.3|819.7|820.5|819.9|821.2|820.6|820.2|819.6|210
1643128800000|2022-01-25 16:40:00|820.7|820.1|821.7|821.1|822.2|821.6|820.6|820|488
1643129100000|2022-01-25 16:45:00|821.8|821.2|823.8|823.2|824.3|823.7|821.6|821|516
1643129400000|2022-01-25 16:50:00|824|823.4|824.5|823.9|825.3|824.7|823.6|823|347
1643129700000|2022-01-25 16:55:00|824.7|824.1|824.3|823.7|824.8|824.2|822.8|822.2|284
1643130000000|2022-01-25 17:00:00|824.1|823.5|823.3|822.7|824.8|824.2|823|822.4|275
1643130300000|2022-01-25 17:05:00|823.1|822.5|824.5|823.9|825|824.4|822.8|822.2|340
1643130600000|2022-01-25 17:10:00|824.6|824|828.9|828.3|829.3|828.7|824.6|824|1054
1643130900000|2022-01-25 17:15:00|829.1|828.5|831.1|830.5|831.2|830.6|829|828.4|773
1643131200000|2022-01-25 17:20:00|831.3|830.7|831.8|831.2|832.7|832.1|830.3|829.7|726
1643131500000|2022-01-25 17:25:00|831.9|831.3|829.5|828.9|832.8|832.2|829.5|828.9|765
1643131800000|2022-01-25 17:30:00|829.6|829|830.9|830.3|831|830.4|829.6|829|805
1643132100000|2022-01-25 17:35:00|831.2|830.6|831.2|830.6|832.4|831.8|830.9|830.3|517
1643132400000|2022-01-25 17:40:00|831.3|830.7|831.3|830.7|833.3|832.7|831.3|830.7|403
1643132700000|2022-01-25 17:45:00|831.5|830.9|829.8|829.2|831.5|830.9|829.8|829.2|419
1643133000000|2022-01-25 17:50:00|830|829.4|830|829.4|830.3|829.7|829.1|828.5|591
1643133300000|2022-01-25 17:55:00|829.6|829|827.4|826.8|829.9|829.3|827.2|826.6|544
1643133600000|2022-01-25 18:00:00|827.5|826.9|825.1|824.5|827.9|827.3|825|824.4|882
1643133900000|2022-01-25 18:05:00|825.3|824.7|825|824.4|825.5|824.9|823.6|823|550
1643134200000|2022-01-25 18:10:00|825.1|824.5|825.3|824.7|825.8|825.2|824.6|824|288
1643134500000|2022-01-25 18:15:00|825.5|824.9|824.1|823.5|825.9|825.3|823.9|823.3|291
1643134800000|2022-01-25 18:20:00|824.3|823.7|824.8|824.2|825|824.4|823.5|822.9|348
1643135100000|2022-01-25 18:25:00|825.1|824.5|824.8|824.2|825.9|825.3|824.8|824.2|293
1643135400000|2022-01-25 18:30:00|824.9|824.3|825.6|825|826.3|825.7|824.8|824.2|251
1643135700000|2022-01-25 18:35:00|825.4|824.8|823|822.4|825.7|825.1|822.7|822.1|473
1643136000000|2022-01-25 18:40:00|823.2|822.6|823.4|822.8|823.9|823.3|823.1|822.5|141
1643136300000|2022-01-25 18:45:00|823.5|822.9|824.4|823.8|824.4|823.8|823.1|822.5|305
1643136600000|2022-01-25 18:50:00|824.3|823.7|824.3|823.7|824.7|824.1|823.8|823.2|322
1643136900000|2022-01-25 18:55:00|823.9|823.3|823.3|822.7|824.2|823.6|823.2|822.6|333
1643137200000|2022-01-25 19:00:00|823.4|822.8|824.3|823.7|824.8|824.2|823.4|822.8|707
1643137500000|2022-01-25 19:05:00|824.1|823.5|826.3|825.7|826.5|825.9|824.1|823.5|657
1643137800000|2022-01-25 19:10:00|826.2|825.6|820.9|820.3|826.3|825.7|820.6|820|1879
1643138100000|2022-01-25 19:15:00|820.7|820.1|819.7|819.1|821|820.4|819.5|818.9|1266
1643158800000|2022-01-26 01:00:00|819.6|819|815.9|815.3|819.6|819|815.2|814.6|431
1643159100000|2022-01-26 01:05:00|816|815.4|815.4|814.8|816.7|816|815|814.4|68
1643159400000|2022-01-26 01:10:00|815.3|814.7|815.4|814.8|816.3|815.7|815|814.4|86
1643159700000|2022-01-26 01:15:00|815.3|814.7|814|813.4|815.6|815|814|813.4|103
1643160000000|2022-01-26 01:20:00|814.1|813.5|813.5|812.9|814.2|813.6|812.8|812.2|76
1643160300000|2022-01-26 01:25:00|813.4|812.8|814|813.4|814.3|813.7|812.5|811.9|78
1643160600000|2022-01-26 01:30:00|813.9|813.3|812.6|812|813.9|813.3|812.5|811.9|64
1643160900000|2022-01-26 01:35:00|812.7|812.1|814.8|814.2|814.8|814.2|812.7|812.1|30
1643161200000|2022-01-26 01:40:00|814.7|814.1|814.8|814.2|815.4|814.8|814.2|813.6|2023
1643161500000|2022-01-26 01:45:00|814.6|814|811|810.4|814.6|814|810.4|809.6|193
1643161800000|2022-01-26 01:50:00|810.9|810.3|812.1|811.5|812.5|811.9|810.7|810.1|81
1643162100000|2022-01-26 01:55:00|812|811.4|812.4|811.8|812.8|812.2|811.9|811.3|31
1643162400000|2022-01-26 02:00:00|811.9|811.3|812.3|811.7|813.2|812.6|811.6|811|328
1643162700000|2022-01-26 02:05:00|812.6|812|812.2|811.6|812.9|812.3|811.6|811|60
1643163000000|2022-01-26 02:10:00|812.1|811.5|813|812.4|813|812.4|812.1|811.5|28
1643163300000|2022-01-26 02:15:00|813.1|812.5|812.7|812.1|813.1|812.5|812.5|811.9|504
1643163600000|2022-01-26 02:20:00|812.6|812|813.1|812.5|813.1|812.5|812.6|812|157
1643163900000|2022-01-26 02:25:00|813|812.4|813.3|812.7|813.3|812.7|812.7|812.1|27
1643164200000|2022-01-26 02:30:00|812.9|812.3|812.4|811.8|813.1|812.5|812.4|811.8|26
1643164500000|2022-01-26 02:35:00|812.8|812.2|812.7|812.1|812.8|812.2|812.6|812|50
1643164800000|2022-01-26 02:40:00|812.6|812|811.6|811|812.7|812.1|811.4|810.8|37
1643165100000|2022-01-26 02:45:00|810.9|810.3|811.4|810.8|811.4|810.8|810.9|810.3|61
1643165400000|2022-01-26 02:50:00|811.9|811.3|812.2|811.6|812.2|811.6|811.6|811|16
1643165700000|2022-01-26 02:55:00|812|811.4|811.4|810.8|812|811.4|811.3|810.7|22
1643166000000|2022-01-26 03:00:00|811.2|810.6|810.9|810.3|811.2|810.6|810.9|810.3|19
1643166300000|2022-01-26 03:05:00|810.8|810.2|810.9|810.3|811.1|810.5|810.8|810.2|11
1643166600000|2022-01-26 03:10:00|810.7|810.1|811.4|810.8|811.4|810.8|810.7|810.1|21
1643166900000|2022-01-26 03:15:00|811.3|810.7|810.8|810.2|811.3|810.7|810.6|810|29
1643167200000|2022-01-26 03:20:00|810.9|810.3|811.1|810.5|811.6|811|810.9|810.3|32
1643167500000|2022-01-26 03:25:00|811|810.4|811.1|810.5|811.2|810.6|810.9|810.3|7
1643167800000|2022-01-26 03:30:00|811.2|810.6|811.2|810.6|811.4|810.8|810.9|810.3|14
1643168100000|2022-01-26 03:35:00|810.8|810.2|810.6|810|811|810.4|810.6|810|15
1643168400000|2022-01-26 03:40:00|810.5|809.9|810.4|809.8|810.9|810.3|810.2|809.6|17
1643168700000|2022-01-26 03:45:00|810.7|810.1|810.4|809.8|810.8|810.2|810.2|809.6|33
1643169000000|2022-01-26 03:50:00|810.2|809.6|810.8|810.2|810.8|810.2|809.9|809.3|21
1643169300000|2022-01-26 03:55:00|810.2|809.6|810.4|809.8|810.6|810|810.1|809.5|24
1643169600000|2022-01-26 04:00:00|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|9
1643169900000|2022-01-26 04:05:00|810.8|810.2|810.4|809.8|810.9|810.3|810.4|809.8|5
1643170200000|2022-01-26 04:10:00|810.6|810|810.4|809.8|810.6|810|810.4|809.8|4
1643170500000|2022-01-26 04:15:00|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|7
1643170800000|2022-01-26 04:20:00|810.1|809.5|809.7|809.1|810.1|809.5|809.7|809.1|22
1643171100000|2022-01-26 04:25:00|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|3
1643171400000|2022-01-26 04:30:00|810.2|809.6|810.1|809.5|810.2|809.6|810.1|809.5|8
1643171700000|2022-01-26 04:35:00|810|809.4|809.9|809.3|810.1|809.5|809.9|809.3|3
1643172000000|2022-01-26 04:40:00|810.2|809.6|810.4|809.8|810.4|809.8|810.2|809.6|9
1643172300000|2022-01-26 04:45:00|810.2|809.6|810.2|809.6|810.4|809.8|810.2|809.6|7
1643172600000|2022-01-26 04:50:00|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1643172900000|2022-01-26 04:55:00|810.7|810.1|810.9|810.3|810.9|810.3|810.5|809.9|8
1643173200000|2022-01-26 05:00:00|810.8|810.2|810.9|810.3|811.3|810.7|810.8|810.2|46
1643173500000|2022-01-26 05:05:00|811.2|810.6|811.6|811|811.6|811|810.9|810.3|13
1643173800000|2022-01-26 05:10:00|811.4|810.8|811.2|810.6|811.6|811|811.2|810.6|16
1643174100000|2022-01-26 05:15:00|811.3|810.7|810.8|810.2|811.3|810.7|810.8|810.2|10
1643174400000|2022-01-26 05:20:00|810.7|810.1|810.7|810.1|810.7|810.1|810.5|809.9|12
1643174700000|2022-01-26 05:25:00|810.4|809.8|810.2|809.6|810.4|809.8|810.1|809.5|10
1643175000000|2022-01-26 05:30:00|810.1|809.5|812.7|812.1|812.7|812.1|810|809.4|32
1643175300000|2022-01-26 05:35:00|812.9|812.3|813.1|812.5|813.2|812.6|812.6|812|31
1643175600000|2022-01-26 05:40:00|813|812.4|813.2|812.6|813.3|812.7|812.7|812.1|17
1643175900000|2022-01-26 05:45:00|812.3|811.7|812.7|812.1|812.7|812.1|812.2|811.6|21
1643176200000|2022-01-26 05:50:00|812.9|812.3|813.2|812.6|813.2|812.6|812.9|812.3|12
1643176500000|2022-01-26 05:55:00|813.1|812.5|815.3|814.7|815.7|815.1|812.9|812.3|43
1643176800000|2022-01-26 06:00:00|815.2|814.6|815.2|814.6|815.3|814.7|814.8|814.2|31
1643177100000|2022-01-26 06:05:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|16
1643177400000|2022-01-26 06:10:00|815|814.4|815.2|814.6|815.3|814.7|814.9|814.3|29
1643177700000|2022-01-26 06:15:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|22
1643178000000|2022-01-26 06:20:00|815.2|814.6|815.6|815|815.6|815|814.9|814.3|36
1643178300000|2022-01-26 06:25:00|815.9|815.3|815.7|815.1|816.2|815.6|815.2|814.6|40
1643178600000|2022-01-26 06:30:00|815.6|815|815.7|815.1|815.7|815.1|815.4|814.8|18
1643178900000|2022-01-26 06:35:00|816.2|815.6|815.9|815.3|816.2|815.6|815.2|814.6|39
1643179200000|2022-01-26 06:40:00|815.7|815.1|815.7|815.1|816.2|815.6|815.4|814.8|79
1643179500000|2022-01-26 06:45:00|815.5|814.9|815.7|815.1|815.9|815.3|815.3|814.7|30
1643179800000|2022-01-26 06:50:00|815.4|814.8|815.2|814.6|815.7|815.1|814.9|814.3|127
1643180100000|2022-01-26 06:55:00|814.9|814.3|815.2|814.6|815.5|814.9|814.9|814.3|73
1643180400000|2022-01-26 07:00:00|815.4|814.8|815.3|814.7|815.4|814.8|815.2|814.6|20
1643180700000|2022-01-26 07:05:00|815.2|814.6|815.4|814.8|815.5|814.9|814.9|814.3|78
1643181000000|2022-01-26 07:10:00|815.5|814.9|816.4|815.8|816.4|815.8|814.9|814.3|276
1643181300000|2022-01-26 07:15:00|816.6|816|814.9|814.3|816.9|816.3|814.9|814.3|47
1643181600000|2022-01-26 07:20:00|815.2|814.6|815.4|814.8|815.4|814.8|814.9|814.3|55
1643181900000|2022-01-26 07:25:00|815.5|814.9|814.9|814.3|816.9|816.3|814.9|814.3|134
1643182200000|2022-01-26 07:30:00|815.1|814.5|813.2|812.6|815.1|814.5|812.9|812.3|67
1643182500000|2022-01-26 07:35:00|813.1|812.5|813.4|812.8|813.7|813.1|812.8|812.1|139
1643182800000|2022-01-26 07:40:00|813.3|812.7|814|813.4|814.2|813.6|813.3|812.7|30
1643183100000|2022-01-26 07:45:00|813.9|813.3|813.5|812.9|814|813.4|813.2|812.6|61
1643183400000|2022-01-26 07:50:00|813.4|812.8|813.5|812.9|813.8|813.2|812.5|811.9|141
1643183700000|2022-01-26 07:55:00|813.3|812.7|812.5|811.9|813.5|812.9|812.5|811.9|35
1643184000000|2022-01-26 08:00:00|812.7|812.1|812.7|812.1|813.5|812.9|812.5|811.9|46
1643184300000|2022-01-26 08:05:00|813|812.4|812.5|811.9|813|812.4|812.5|811.9|17
1643184600000|2022-01-26 08:10:00|812.7|812.1|813.6|813|813.7|813.1|812.6|812|16
1643184900000|2022-01-26 08:15:00|813.7|813.1|812|811.4|813.8|813.2|811.2|810.6|68
1643185200000|2022-01-26 08:20:00|812.2|811.6|812.8|812.2|812.8|812.2|812.2|811.6|41
1643185500000|2022-01-26 08:25:00|812.7|812.1|812.2|811.6|813|812.4|812.2|811.6|18
1643185800000|2022-01-26 08:30:00|812.3|811.7|811.6|811|812.3|811.7|811.5|810.9|9
1643186100000|2022-01-26 08:35:00|811.8|811.2|813.2|812.6|813.4|812.8|811.8|811.2|12
1643186400000|2022-01-26 08:40:00|813.6|813|813.4|812.8|813.7|813|812.6|812|83
1643186700000|2022-01-26 08:45:00|813.3|812.7|813|812.4|813.4|812.8|812.5|811.6|105
1643187000000|2022-01-26 08:50:00|812.9|812.3|812.7|812.1|813.3|812.7|812.7|812.1|66
1643187300000|2022-01-26 08:55:00|812.8|812.2|812.7|812.1|812.9|812.3|812.7|812.1|12
1643187600000|2022-01-26 09:00:00|812.8|812.2|814.7|814.1|814.7|814.1|812.7|812.1|103
1643187900000|2022-01-26 09:05:00|814.5|813.9|813.1|812.5|814.5|813.9|813|812.4|41
1643188200000|2022-01-26 09:10:00|813|812.4|813.2|812.6|813.4|812.8|812.8|812.2|8
1643188500000|2022-01-26 09:15:00|813.8|813.2|815|814.4|815.3|814.7|813.7|813.1|102
1643188800000|2022-01-26 09:20:00|815.1|814.5|814.5|813.9|815.5|814.9|813.8|813.2|184
1643189100000|2022-01-26 09:25:00|814.4|813.8|814.3|813.7|814.7|814.1|813.8|813.2|91
1643189400000|2022-01-26 09:30:00|814.2|813.6|814.2|813.6|814.3|813.7|813.7|813.1|42
1643189700000|2022-01-26 09:35:00|814.5|813.9|815.3|814.7|816.2|815.6|814.5|813.9|77
1643190000000|2022-01-26 09:40:00|815.2|814.6|815|814.4|815.6|815|815|814.4|43
1643190300000|2022-01-26 09:45:00|814.6|814|812.1|811.5|815.1|814.5|810.5|809.9|243
1643190600000|2022-01-26 09:50:00|812.3|811.7|811.2|810.6|812.7|811.9|811.2|810.6|136
1643190900000|2022-01-26 09:55:00|811.6|811|811.5|810.9|811.6|811|810.5|809.9|114
1643191200000|2022-01-26 10:00:00|811.4|810.8|811.4|810.8|812.2|811.6|811.2|810.6|131
1643191500000|2022-01-26 10:05:00|811.5|810.9|812|811.4|812.5|811.9|811.4|810.8|84
1643191800000|2022-01-26 10:10:00|811.9|811.3|810.6|810|811.9|811.3|810.4|809.8|55
1643192100000|2022-01-26 10:15:00|810.5|809.9|810.2|809.6|811.2|810.6|809.4|808.7|50
1643192400000|2022-01-26 10:20:00|809.9|809.3|810.1|809.5|810.2|809.6|808.9|808.3|27
1643192700000|2022-01-26 10:25:00|810|809.4|810|809.4|810|809.4|809.6|809|15
1643193000000|2022-01-26 10:30:00|810.1|809.5|810.6|810|810.8|810.2|810.1|809.5|11
1643193300000|2022-01-26 10:35:00|810.4|809.8|810.3|809.7|810.5|809.9|809.9|809.2|13
1643193600000|2022-01-26 10:40:00|809.2|808.6|809.3|808.7|809.4|808.8|809.1|808.5|29
1643193900000|2022-01-26 10:45:00|809.2|808.6|809|808.4|809.4|808.8|808.6|807.7|126
1643194200000|2022-01-26 10:50:00|808.9|808.3|809.4|808.8|809.4|808.8|808.9|808.3|17
1643194500000|2022-01-26 10:55:00|809.5|808.9|809.1|808.5|810|809.4|809|808.4|63
1643194800000|2022-01-26 11:00:00|809.3|808.7|808.3|807.7|809.4|808.8|808.3|807.7|46
1643195100000|2022-01-26 11:05:00|808.4|807.8|808.6|808|808.7|808.1|808.3|807.7|111
1643195400000|2022-01-26 11:10:00|808.5|807.9|810|809.4|810|809.4|808.5|807.9|131
1643195700000|2022-01-26 11:15:00|809.8|809.2|809.8|809.2|810.3|809.7|809.4|808.8|150
1643196000000|2022-01-26 11:20:00|810|809.4|808.1|807.5|810|809.4|808|807.4|73
1643196300000|2022-01-26 11:25:00|808.2|807.6|807.9|807.3|808.3|807.7|807.6|807|56
1643196600000|2022-01-26 11:30:00|807.8|807.2|807.5|806.9|808|807.4|807.4|806.8|114
1643196900000|2022-01-26 11:35:00|807.6|807|807.1|806.5|807.6|807|807.1|806.5|31
1643197200000|2022-01-26 11:40:00|807.4|806.8|807.4|806.8|807.4|806.8|807.1|806.5|31
1643197500000|2022-01-26 11:45:00|807.2|806.6|807.1|806.5|808.4|807.8|806.6|806|98
1643197800000|2022-01-26 11:50:00|806.7|806.1|806.9|806.3|807.1|806.5|806.4|805.8|80
1643198100000|2022-01-26 11:55:00|807.3|806.7|808.4|807.8|808.6|808|807.3|806.7|67
1643198400000|2022-01-26 12:00:00|808.5|807.9|808.9|808.3|809.2|808.4|808.5|807.9|171
1643198700000|2022-01-26 12:05:00|808.7|808.1|811|810.4|811|810.4|808.5|807.9|237
1643199000000|2022-01-26 12:10:00|810.9|810.3|810.9|810.3|811|810.4|810.4|809.7|71
1643199300000|2022-01-26 12:15:00|810.8|810.2|810.7|810.1|811.5|810.8|810.3|809.7|123
1643199600000|2022-01-26 12:20:00|810.6|810|808.9|808.3|810.7|810.1|808.9|808.3|133
1643199900000|2022-01-26 12:25:00|808.8|808.2|808.2|807.6|809|808.4|807.8|807.2|126
1643200200000|2022-01-26 12:30:00|808.3|807.7|808.5|807.9|808.8|808.2|808.1|807.5|29
1643200500000|2022-01-26 12:35:00|808.7|807.7|808.8|808.2|809.2|808.6|808.5|807.7|62
1643200800000|2022-01-26 12:40:00|808.9|808.3|808.3|807.7|808.9|808.3|808.1|807.5|11
1643201100000|2022-01-26 12:45:00|808.2|807.6|807.5|806.9|808.3|807.7|807.2|806.6|80
1643201400000|2022-01-26 12:50:00|807.6|807|807.8|807.2|808.2|807.6|806.7|806.1|178
1643201700000|2022-01-26 12:55:00|807.7|807.1|807.1|806.5|808.8|808.2|806.4|805.8|216
1643202000000|2022-01-26 13:00:00|807|806.4|804.4|803.8|807|806.4|803.6|803|390
1643202300000|2022-01-26 13:05:00|804.5|803.9|804.7|804.1|805|804.4|804|803.4|626
1643202600000|2022-01-26 13:10:00|804.8|804.2|802.3|801.7|804.9|804.3|801|800.4|105
1643202900000|2022-01-26 13:15:00|802.4|801.8|803.7|803.1|803.7|803.1|802.2|801.6|147
1643203200000|2022-01-26 13:20:00|803.8|803.2|805.3|804.7|805.4|804.8|803.6|803|211
1643203500000|2022-01-26 13:25:00|805.4|804.8|805|804.4|805.7|804.8|804.6|803.8|111
1643203800000|2022-01-26 13:30:00|805.1|804.5|807|806.4|807|806.4|805.1|804.5|299
1643204100000|2022-01-26 13:35:00|807.1|806.5|808.6|808|809|808.4|807.1|806.5|180
1643204400000|2022-01-26 13:40:00|808.4|807.8|808.6|808|809.6|808.6|808.3|807.7|73
1643207400000|2022-01-26 14:30:00|808.1|807.5|804.3|803.7|809.4|808.8|803.5|802.9|1816
1643207700000|2022-01-26 14:35:00|804.1|803.5|806.6|806|806.8|806.2|804.1|803.5|912
1643208000000|2022-01-26 14:40:00|806.5|805.9|804.8|804.2|806.5|805.9|804.2|803.6|578
1643208300000|2022-01-26 14:45:00|804.7|804.1|801.5|800.9|805.7|805.1|801.5|800.9|751
1643208600000|2022-01-26 14:50:00|801.6|801|799.6|799|802.2|801.6|797.4|796.8|1572
1643208900000|2022-01-26 14:55:00|799.5|798.9|799.6|799|799.6|799|797.4|796.8|867
1643209200000|2022-01-26 15:00:00|799.5|798.9|798.4|797.8|799.5|798.9|796.6|796|688
1643209500000|2022-01-26 15:05:00|798.3|797.7|792.7|792.1|798.5|797.9|792.7|792.1|823
1643209800000|2022-01-26 15:10:00|792.6|792|793.4|792.8|794.1|793.5|791.5|790.9|970
1643210100000|2022-01-26 15:15:00|792.9|792.3|797.2|796.6|797.5|796.9|792.9|792.3|768
1643210400000|2022-01-26 15:20:00|796.7|796.1|796.3|795.7|797.8|797.2|796.3|795.7|501
1643210700000|2022-01-26 15:25:00|796.2|795.6|797.5|796.9|798.1|797.5|795.7|795.1|349
1643211000000|2022-01-26 15:30:00|797.4|796.8|799.2|798.6|799.2|798.6|795.1|794.5|508
1643211300000|2022-01-26 15:35:00|799.1|798.5|800.8|800.2|801.6|801|799.1|798.5|488
1643211600000|2022-01-26 15:40:00|800.6|800|798.3|797.7|801.3|800.7|798|797.4|391
1643211900000|2022-01-26 15:45:00|798.2|797.6|796|795.4|798.2|797.6|796|795.4|761
1643212200000|2022-01-26 15:50:00|796.2|795.6|795.9|795.3|796.6|796|795.5|794.9|266
1643212500000|2022-01-26 15:55:00|795.7|795.1|794.7|794.1|796.2|795.6|794.7|794.1|352
1643212800000|2022-01-26 16:00:00|794.8|794.2|794.5|793.9|794.9|794.3|792.7|792.1|445
1643213100000|2022-01-26 16:05:00|794.6|794|795.7|795.1|797|796.4|794.6|794|329
1643213400000|2022-01-26 16:10:00|795.6|795|795.1|794.5|796.6|796|795|794.4|326
1643213700000|2022-01-26 16:15:00|795|794.4|795.4|794.8|795.5|794.9|793.8|793.2|260
1643214000000|2022-01-26 16:20:00|795.1|794.5|796.9|796.3|796.9|796.3|794.4|793.8|281
1643214300000|2022-01-26 16:25:00|796.7|796.1|795.1|794.5|797.2|796.6|794.8|794.2|347
1643214600000|2022-01-26 16:30:00|795.2|794.6|795.1|794.5|796.3|795.7|794.8|794.2|263
1643214900000|2022-01-26 16:35:00|794.8|794.2|794|793.4|795.1|794.5|794|793.4|236
1643215200000|2022-01-26 16:40:00|794.1|793.5|794.9|794.3|795.1|794.5|793.7|793.1|195
1643215500000|2022-01-26 16:45:00|795.1|794.5|792.1|791.5|796|795.4|792.1|791.5|515
1643215800000|2022-01-26 16:50:00|792.2|791.6|794.2|793.6|794.7|794.1|791.7|791.1|501
1643216100000|2022-01-26 16:55:00|794.1|793.5|793.5|792.9|794.2|793.6|793.1|792.5|382
1643216400000|2022-01-26 17:00:00|793.4|792.8|794.1|793.5|794.1|793.5|793.2|792.6|244
1643216700000|2022-01-26 17:05:00|794.2|793.6|794|793.4|794.8|794.2|793.6|793|236
1643217000000|2022-01-26 17:10:00|793.7|793.1|795.9|795.3|795.9|795.3|793.4|792.8|379
1643217300000|2022-01-26 17:15:00|796.1|795.5|796.3|795.7|797|796.4|795.1|794.5|739
1643217600000|2022-01-26 17:20:00|796.1|795.5|796.9|796.3|797|796.4|795.7|795.1|289
1643217900000|2022-01-26 17:25:00|796.7|796.1|795.7|795.1|796.7|796.1|795.1|794.5|253
1643218200000|2022-01-26 17:30:00|796|795.4|797.5|796.9|797.6|797|796|795.4|542
1643218500000|2022-01-26 17:35:00|797.6|797|798|797.4|798.1|797.5|797.2|796.6|145
1643218800000|2022-01-26 17:40:00|798.1|797.5|798.3|797.7|799.1|798.5|798|797.4|247
1643219100000|2022-01-26 17:45:00|798.2|797.6|797.7|797.1|798.5|797.9|797.2|796.6|302
1643219400000|2022-01-26 17:50:00|797.8|797.2|799|798.4|799.2|798.6|797.8|797.2|180
1643219700000|2022-01-26 17:55:00|799.1|798.5|799.2|798.6|800.1|799.5|798.8|798.2|335
1643220000000|2022-01-26 18:00:00|799.3|798.7|798|797.4|799.5|798.9|797.9|797.3|219
1643220300000|2022-01-26 18:05:00|797.9|797.3|798.3|797.7|799.3|798.7|797.3|796.7|322
1643220600000|2022-01-26 18:10:00|798.5|797.9|797.6|797|798.6|798|797.6|797|134
1643220900000|2022-01-26 18:15:00|797.7|797.1|798|797.4|798.3|797.7|797.7|797.1|199
1643221200000|2022-01-26 18:20:00|798.1|797.5|797.5|796.9|798.4|797.8|796.6|796|327
1643221500000|2022-01-26 18:25:00|797.6|797|798.1|797.5|798.1|797.5|797.4|796.8|278
1643221800000|2022-01-26 18:30:00|798.3|797.7|799.6|799|800.1|799.5|798.2|797.6|348
1643222100000|2022-01-26 18:35:00|799.8|799.2|798.6|798|799.8|799.2|798.2|797.6|233
1643222400000|2022-01-26 18:40:00|798.3|797.7|798|797.4|798.5|797.9|797.2|796.6|253
1643222700000|2022-01-26 18:45:00|797.9|797.3|798|797.4|798|797.4|796.8|796.2|192
1643223000000|2022-01-26 18:50:00|797.9|797.3|798.8|798.2|799|798.4|797.3|796.7|157
1643223300000|2022-01-26 18:55:00|798.9|798.3|798.8|798.2|799.7|798.9|798.5|797.9|214
1643223600000|2022-01-26 19:00:00|798.5|797.8|798.5|797.9|799.6|799|798.2|797.6|218
1643223900000|2022-01-26 19:05:00|798.6|798|796.3|795.7|798.7|798.1|795.7|795.1|325
1643224200000|2022-01-26 19:10:00|796.4|795.8|798.5|797.9|800.2|799.6|795.6|795|1491
1643224500000|2022-01-26 19:15:00|798.4|797.8|797.1|796.5|798.4|797.8|796.4|795.8|987
1643245200000|2022-01-27 01:00:00|795.7|794.2|794.6|794|796.9|796.3|793.9|793.3|254
1643245500000|2022-01-27 01:05:00|794.7|794.1|795.7|795.1|795.9|795.3|793.4|792.8|64
1643245800000|2022-01-27 01:10:00|795.5|794.9|795|794.4|795.5|794.9|794.3|793.7|44
1643246100000|2022-01-27 01:15:00|795.1|794.5|795|794.4|795.4|794.8|794.9|794.3|29
1643246400000|2022-01-27 01:20:00|794.9|794.3|793.5|792.9|794.9|794.3|793.5|792.9|56
1643246700000|2022-01-27 01:25:00|793.4|792.8|794.3|793.7|794.6|794|793.2|792.6|92
1643247000000|2022-01-27 01:30:00|794.4|793.8|794.7|794.1|794.7|794.1|794.2|793.6|59
1643247300000|2022-01-27 01:35:00|794.9|794.3|794.7|794.1|794.9|794.3|794.2|793.6|27
1643247600000|2022-01-27 01:40:00|794.4|793.8|794.7|794.1|794.7|794.1|794.3|793.7|15
1643247900000|2022-01-27 01:45:00|794.6|794|794.2|793.6|794.6|794|794.2|793.6|18
1643248200000|2022-01-27 01:50:00|794.4|793.8|795|794.4|795.7|794.9|794.3|793.7|40
1643248500000|2022-01-27 01:55:00|794.8|794.2|792.2|791.6|794.8|794.2|792.2|791.6|91
1643248800000|2022-01-27 02:00:00|792|791.4|790.4|789.8|792|791.4|789.4|788.6|142
1643249100000|2022-01-27 02:05:00|790.3|789.7|789.8|789.2|790.4|789.8|789.7|789.1|59
1643249400000|2022-01-27 02:10:00|789.9|789.3|787.8|787.2|790|789.4|787.5|786.9|376
1643249700000|2022-01-27 02:15:00|788.3|787.7|788.7|788.1|788.9|788.3|787.7|787.1|121
1643250000000|2022-01-27 02:20:00|788.8|788.2|789.4|788.8|789.4|788.8|788.1|787.5|128
1643250300000|2022-01-27 02:25:00|789.3|788.7|788.5|787.9|789.3|788.7|788.4|787.8|82
1643250600000|2022-01-27 02:30:00|788.6|788|789|788.4|789.7|789.1|788.6|788|51
1643250900000|2022-01-27 02:35:00|789.1|788.5|789.7|789.1|790.2|789.6|789.1|788.5|89
1643251200000|2022-01-27 02:40:00|789.8|789.2|789.7|789.1|789.9|789.3|789.7|789.1|12
1643251500000|2022-01-27 02:45:00|789.8|789.2|789.7|789.1|790.4|789.8|789.7|789.1|29
1643251800000|2022-01-27 02:50:00|789.5|788.9|789.5|788.9|789.8|789.2|789.2|788.6|55
1643252100000|2022-01-27 02:55:00|789.6|789|789.2|788.6|789.6|789|788.7|788.1|57
1643252400000|2022-01-27 03:00:00|789|788.4|789.5|788.9|789.8|789.2|788.9|788.3|75
1643252700000|2022-01-27 03:05:00|789.7|789.1|791|790.4|791|790.4|789.4|788.8|96
1643253000000|2022-01-27 03:10:00|790.8|790.2|790.9|790.3|791|790.4|790.7|790.1|6
1643253300000|2022-01-27 03:15:00|790.7|790.1|790.5|789.9|790.9|790.3|790.4|789.8|23
1643253600000|2022-01-27 03:20:00|790.4|789.8|790.7|790.1|790.9|790.3|790.2|789.6|67
1643253900000|2022-01-27 03:25:00|790.6|790|790.9|790.3|791.3|790.7|790.2|789.6|55
1643254200000|2022-01-27 03:30:00|791.2|790.6|791.8|791.2|791.9|791.3|791.1|790.5|114
1643254500000|2022-01-27 03:35:00|791.9|791.3|792.4|791.8|792.7|792.1|791.7|791.1|83
1643254800000|2022-01-27 03:40:00|792.3|791.7|791.7|791.1|792.4|791.8|791.3|790.7|28
1643255100000|2022-01-27 03:45:00|791.4|790.8|791.2|790.6|792.1|791.5|790.7|790.1|92
1643255400000|2022-01-27 03:50:00|791.3|790.7|790.8|790.2|791.3|790.7|790.3|789.7|88
1643255700000|2022-01-27 03:55:00|790.7|790.1|790.4|789.8|791.1|790.5|790|789.4|137
1643256000000|2022-01-27 04:00:00|790.3|789.7|790.9|790.3|791|790.4|790.3|789.7|107
1643256300000|2022-01-27 04:05:00|790.8|790.2|790.9|790.3|791.3|790.7|790.8|790.2|13
1643256600000|2022-01-27 04:10:00|790.8|790.2|790.7|790.1|790.9|790.3|790.7|790.1|4
1643256900000|2022-01-27 04:15:00|790.6|790|790.5|789.9|790.6|790|790.4|789.8|29
1643257200000|2022-01-27 04:20:00|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|3
1643257500000|2022-01-27 04:25:00|790.6|790|790.5|789.9|790.6|790|790.5|789.9|4
1643257800000|2022-01-27 04:30:00|790.4|789.8|790.5|789.9|790.6|790|790.4|789.8|2
1643258100000|2022-01-27 04:35:00|||||||||1
1643258400000|2022-01-27 04:40:00|790.7|790.1|790.7|790.1|790.7|790.1|790.5|789.9|3
1643258700000|2022-01-27 04:45:00|790.9|790.3|791.1|790.5|791.1|790.5|790.9|790.3|9
1643259000000|2022-01-27 04:50:00|790.9|790.3|791.1|790.5|791.1|790.5|790.9|790.3|7
1643259300000|2022-01-27 04:55:00|790.9|790.3|791.7|791.1|791.8|791.2|790.9|790.3|28
1643259600000|2022-01-27 05:00:00|791.6|791|791.5|790.9|791.6|791|791.5|790.9|4
1643259900000|2022-01-27 05:05:00|791.6|791|791.5|790.9|791.6|791|791.4|790.8|6
1643260200000|2022-01-27 05:10:00|791.4|790.8|791.4|790.8|791.7|791.1|791.3|790.7|11
1643260500000|2022-01-27 05:15:00|791.3|790.7|791.4|790.8|791.7|791.1|790.8|790.2|36
1643260800000|2022-01-27 05:20:00|791.3|790.7|791.3|790.7|791.5|790.9|790.9|790.3|118
1643261100000|2022-01-27 05:25:00|791.4|790.8|790.9|790.3|791.6|791|790.9|790.3|161
1643261400000|2022-01-27 05:30:00|791.1|790.5|791.2|790.6|791.7|791.1|790.8|790.2|201
1643261700000|2022-01-27 05:35:00|790.9|790.3|791.4|790.8|791.4|790.8|790.7|790.1|98
1643262000000|2022-01-27 05:40:00|791.7|791.1|791.1|790.5|791.7|791.1|790.9|790.3|18
1643262300000|2022-01-27 05:45:00|791|790.4|791.4|790.8|791.4|790.8|791|790.4|12
1643262600000|2022-01-27 05:50:00|791.6|791|791.4|790.8|791.8|791.2|791.3|790.7|18
1643262900000|2022-01-27 05:55:00|791.3|790.7|790.8|790.2|791.7|791.1|790.8|790.2|98
1643263200000|2022-01-27 06:00:00|790.7|790.1|790.7|790.1|790.9|790.3|790.4|789.8|14
1643263500000|2022-01-27 06:05:00|790.6|790|790.7|790.1|790.8|790.2|790.4|789.8|98
1643263800000|2022-01-27 06:10:00|790.8|790.2|790.3|789.7|790.8|790.2|789.8|789.2|145
1643264100000|2022-01-27 06:15:00|790.1|789.5|790.1|789.5|790.1|789.5|789.5|788.9|25
1643264400000|2022-01-27 06:20:00|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|9
1643264700000|2022-01-27 06:25:00|790.4|789.8|790.7|790.1|790.7|790.1|790.3|789.7|4
1643265000000|2022-01-27 06:30:00|790.8|790.2|790.2|789.6|790.8|790.2|790.2|789.6|9
1643265300000|2022-01-27 06:35:00|790.1|789.5|789.9|789.3|790.6|790|789.9|789.3|19
1643265600000|2022-01-27 06:40:00|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|30
1643265900000|2022-01-27 06:45:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|9
1643266200000|2022-01-27 06:50:00|789.5|788.9|789.4|788.8|789.5|788.9|789.2|788.6|26
1643266500000|2022-01-27 06:55:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|5
1643266800000|2022-01-27 07:00:00|789.6|789|789.9|789.3|789.9|789.3|789.3|788.7|10
1643267100000|2022-01-27 07:05:00|789.7|789.1|789.9|789.3|790|789.4|789.7|789.1|11
1643267400000|2022-01-27 07:10:00|789.7|789.1|789.8|789.2|789.9|789.3|789.4|788.8|22
1643267700000|2022-01-27 07:15:00|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|15
1643268000000|2022-01-27 07:20:00|790.1|789.5|790.8|790.2|790.9|790.3|790.1|789.5|24
1643268300000|2022-01-27 07:25:00|790.6|790|790.6|790|790.9|790.3|790.4|789.8|26
1643268600000|2022-01-27 07:30:00|790.4|789.8|789.9|789.3|790.7|790.1|789.8|789.2|44
1643268900000|2022-01-27 07:35:00|789.8|789.2|790.8|790.2|791|790.2|789.7|789.1|67
1643269200000|2022-01-27 07:40:00|790.9|790.3|790.7|790.1|791|790.4|790.4|789.8|19
1643269500000|2022-01-27 07:45:00|790.8|790.2|790.4|789.8|790.9|790.3|790.3|789.7|8
1643269800000|2022-01-27 07:50:00|790.5|789.9|790.7|790.1|790.8|790.2|790.5|789.9|3
1643270100000|2022-01-27 07:55:00|790.6|790|790.2|789.6|790.6|790|789.9|789.3|8
1643270400000|2022-01-27 08:00:00|790.1|789.5|790.7|789.7|790.7|789.8|789.9|789.3|13
1643270700000|2022-01-27 08:05:00|790.8|790.1|791.8|791.2|791.8|791.2|790.7|790.1|45
1643271000000|2022-01-27 08:10:00|791.9|791.3|792.6|792|792.6|792|791.9|791.3|155
1643271300000|2022-01-27 08:15:00|792.4|791.8|792.7|792.1|792.7|792.1|792.3|791.7|15
1643271600000|2022-01-27 08:20:00|792.9|792.3|793.7|793.1|794.2|793.6|792.9|792.3|38
1643271900000|2022-01-27 08:25:00|793.6|793|794.4|793.8|794.4|793.8|793.6|793|22
1643272200000|2022-01-27 08:30:00|794.3|793.7|793.9|793.3|794.4|793.8|793.9|793.3|29
1643272500000|2022-01-27 08:35:00|794.1|793.5|792.6|792|794.2|793.6|792.3|791.7|29
1643272800000|2022-01-27 08:40:00|792.5|791.9|793.9|793.3|793.9|793.3|792.4|791.8|28
1643273100000|2022-01-27 08:45:00|794.2|793.6|794.8|794.2|794.8|794.2|793.9|793.3|9
1643273400000|2022-01-27 08:50:00|794.7|794.1|795.1|794.5|795.3|794.7|794.7|794.1|18
1643273700000|2022-01-27 08:55:00|795.2|794.6|795.2|794.6|795.4|794.8|794.8|794.2|9
1643274000000|2022-01-27 09:00:00|795.3|794.7|795.4|794.8|795.4|794.8|795.2|794.6|4
1643274300000|2022-01-27 09:05:00|795.2|794.6|795.2|794.6|795.4|794.8|795.2|794.6|3
1643274600000|2022-01-27 09:10:00|795|794.4|795.1|794.5|795.1|794.5|794.7|794.1|16
1643274900000|2022-01-27 09:15:00|795.2|794.6|795.8|795.2|795.8|795.2|794.7|794.1|20
1643275200000|2022-01-27 09:20:00|795.9|794.9|795.3|794.7|795.9|795|794.9|794.3|37
1643275500000|2022-01-27 09:25:00|795.2|794.6|795.9|795.3|795.9|795.3|795.2|794.6|21
1643275800000|2022-01-27 09:30:00|795.7|795.1|796.6|796|797.1|796.5|795.6|795|35
1643276100000|2022-01-27 09:35:00|796.7|796.1|795.8|795.2|797.1|796.5|795.8|795.2|17
1643276400000|2022-01-27 09:40:00|795.9|795.3|795.7|795.1|796.2|795.6|795.7|795|21
1643276700000|2022-01-27 09:45:00|795.6|795|796.2|795.6|796.5|795.8|794.7|794.1|120
1643277000000|2022-01-27 09:50:00|796.3|795.7|796.6|796|796.7|796.1|796|795.3|18
1643277300000|2022-01-27 09:55:00|796.7|796.1|796.8|796.2|796.9|796.3|796.3|795.7|12
1643277600000|2022-01-27 10:00:00|796.9|796.3|798.5|797.9|799|798.4|796.9|796.3|128
1643277900000|2022-01-27 10:05:00|798.4|797.8|798.5|797.9|799.1|798.5|797.6|797|112
1643278200000|2022-01-27 10:10:00|798.4|797.8|798.4|797.8|798.4|797.8|797.5|796.9|21
1643278500000|2022-01-27 10:15:00|799|798|797.5|796.9|799|798.1|797.4|796.8|22
1643278800000|2022-01-27 10:20:00|797.8|797.2|798.2|797.6|798.7|798.1|797.3|796.7|32
1643279100000|2022-01-27 10:25:00|798.1|797.5|797|796.4|798.2|797.5|796.3|795.7|57
1643279400000|2022-01-27 10:30:00|797.1|796.5|798.6|798|798.6|798|795.9|795.3|111
1643279700000|2022-01-27 10:35:00|798.5|797.9|798|797.4|798.8|798.2|798|797.4|14
1643280000000|2022-01-27 10:40:00|797.9|797.3|798|797.4|798|797.4|797.5|796.9|15
1643280300000|2022-01-27 10:45:00|798.1|797.5|798.4|797.8|798.4|797.8|798|797.4|18
1643280600000|2022-01-27 10:50:00|798.1|797.5|797.4|796.8|798.1|797.5|797|796.4|18
1643280900000|2022-01-27 10:55:00|797.5|796.9|797.4|796.8|798.2|797.6|797.4|796.8|36
1643281200000|2022-01-27 11:00:00|797.6|797|795.9|795.3|797.6|797|795.9|795.3|34
1643281500000|2022-01-27 11:05:00|796|795.4|796.1|795.5|796.5|795.9|795.8|795|29
1643281800000|2022-01-27 11:10:00|796.2|795.2|797|796.4|797.4|796.8|795.6|795|120
1643282100000|2022-01-27 11:15:00|796.8|796.2|796.6|796|797.3|796.7|796.1|795.5|134
1643282400000|2022-01-27 11:20:00|796.8|796.2|797.2|796.6|797.7|797.1|796.3|795.7|103
1643282700000|2022-01-27 11:25:00|797.3|796.7|797.3|796.7|797.8|797.2|796.9|796.3|85
1643283000000|2022-01-27 11:30:00|797.4|796.8|798.3|797.7|798.6|797.9|797.2|796.6|44
1643283300000|2022-01-27 11:35:00|798.1|797.5|797.5|796.9|798.4|797.8|797.5|796.9|62
1643283600000|2022-01-27 11:40:00|797.4|796.8|798.1|797.5|798.6|798|797.2|796.6|61
1643283900000|2022-01-27 11:45:00|798.4|797.8|798.1|797.5|798.6|797.8|798|797.3|69
1643284200000|2022-01-27 11:50:00|798|797.4|798.2|797.6|798.8|798.2|797.7|797.1|178
1643284500000|2022-01-27 11:55:00|798.3|797.7|799.4|798.8|799.4|798.8|798.3|797.7|62
1643284800000|2022-01-27 12:00:00|799.3|798.7|799|798.4|799.4|798.8|798.8|798.2|30
1643285100000|2022-01-27 12:05:00|799.1|798.5|798.3|797.7|799.1|798.5|798|797.4|45
1643285400000|2022-01-27 12:10:00|798.4|797.8|796.9|796.3|798.6|798|796.2|795.6|69
1643285700000|2022-01-27 12:15:00|796.8|796.2|797.9|797.3|797.9|797.3|796.8|796.2|39
1643286000000|2022-01-27 12:20:00|797.8|797.2|795.6|795|797.9|797.3|795.5|794.9|98
1643286300000|2022-01-27 12:25:00|795.7|795.1|795.3|794.7|796|795.4|795.2|794.6|62
1643286600000|2022-01-27 12:30:00|795.4|794.8|795.8|795.2|796.3|795.7|795.4|794.8|53
1643286900000|2022-01-27 12:35:00|795.9|795.3|796.5|795.9|797.1|796.5|795.3|794.7|155
1643287200000|2022-01-27 12:40:00|796.4|795.8|796.3|795.7|797.3|796.7|796.3|795.7|106
1643287500000|2022-01-27 12:45:00|796.4|795.8|795.3|794.7|796.6|796|795.2|794.6|120
1643287800000|2022-01-27 12:50:00|795.4|794.8|795|794.4|795.7|795.1|794.9|794.3|64
1643288100000|2022-01-27 12:55:00|795.3|794.7|794.3|793.7|795.3|794.7|794.3|793.7|58
1643288400000|2022-01-27 13:00:00|794.4|793.8|790.7|790.1|794.4|793.8|790.7|790.1|400
1643288700000|2022-01-27 13:05:00|790.9|790.3|790.9|790.3|792|791.4|790.7|790.1|86
1643289000000|2022-01-27 13:10:00|790.7|790.1|792.1|791.5|792.4|791.8|790.5|789.9|128
1643289300000|2022-01-27 13:15:00|792.2|791.6|791.3|790.7|792.4|791.8|791.3|790.7|42
1643289600000|2022-01-27 13:20:00|790.5|789.9|788.4|787.8|790.9|790.3|788.4|787.6|420
1643289900000|2022-01-27 13:25:00|788.5|787.9|791|789.5|791|789.5|788.5|787.9|123
1643290200000|2022-01-27 13:30:00|791.1|789.6|789.8|789.2|791.1|790.2|788.9|788.3|78
1643290500000|2022-01-27 13:35:00|789.7|789.1|789.8|789.2|790.8|790.2|789.7|788.9|78
1643290800000|2022-01-27 13:40:00|789.5|788.9|788.3|787.7|790|789.4|788.2|787.6|98
1643293800000|2022-01-27 14:30:00|786.5|785.9|787.8|787.2|789.3|788.7|783|782.4|1787
1643294100000|2022-01-27 14:35:00|787.5|786.9|788.5|787.9|789.9|789.3|787.2|786.6|609
1643294400000|2022-01-27 14:40:00|788.3|787.7|789.5|788.9|790.2|789.6|787.8|787.2|450
1643294700000|2022-01-27 14:45:00|789.3|788.7|786.7|786.1|789.3|788.7|786.3|785.7|598
1643295000000|2022-01-27 14:50:00|786.6|786|782|781.4|786.9|786.3|781.8|781.2|700
1643295300000|2022-01-27 14:55:00|781.9|781.3|783.3|782.7|783.5|782.9|781.4|780.8|627
1643295600000|2022-01-27 15:00:00|783.4|782.8|781.9|781.3|783.7|783.1|781.8|781.2|305
1643295900000|2022-01-27 15:05:00|782|781.4|779.7|779.1|782|781.4|778.4|777.8|1016
1643296200000|2022-01-27 15:10:00|779.6|779|783.4|782.8|783.4|782.8|779.4|778.8|586
1643296500000|2022-01-27 15:15:00|783.2|782.6|783.8|783.2|785|784.4|783|782.4|442
1643296800000|2022-01-27 15:20:00|783.5|782.9|784.3|783.7|785.9|785.3|783.5|782.9|453
1643297100000|2022-01-27 15:25:00|784.4|783.8|785.7|785.1|786|785.4|784.3|783.7|323
1643297400000|2022-01-27 15:30:00|785.6|785|783.5|782.9|785.8|785.2|782.8|782.2|554
1643297700000|2022-01-27 15:35:00|783.6|783|784.3|783.7|785.8|785.2|782.8|782.2|290
1643298000000|2022-01-27 15:40:00|784.1|783.5|785.4|784.8|785.7|785.1|783.5|782.9|183
1643298300000|2022-01-27 15:45:00|785.3|784.7|782.4|781.8|785.8|785.2|782.3|781.7|239
1643298600000|2022-01-27 15:50:00|782.3|781.7|782.5|781.9|783|782.4|781.7|781.1|193
1643298900000|2022-01-27 15:55:00|782.4|781.8|784.8|784.2|785|784.4|782.4|781.8|129
1643299200000|2022-01-27 16:00:00|784.9|784.3|783.3|782.7|785.5|784.9|782.9|782.3|254
1643299500000|2022-01-27 16:05:00|783.4|782.8|782.8|782.2|784.1|783.5|782.5|781.9|357
1643299800000|2022-01-27 16:10:00|782.9|782.3|786.4|785.8|787.3|786.7|782.8|782.2|633
1643300100000|2022-01-27 16:15:00|786.3|785.7|785.7|785.1|786.4|785.8|785.2|784.6|276
1643300400000|2022-01-27 16:20:00|785.6|785|784.9|784.3|786.3|785.7|784.8|784.2|352
1643300700000|2022-01-27 16:25:00|785|784.4|788.3|787.7|788.4|787.8|784.2|783.6|443
1643301000000|2022-01-27 16:30:00|788.4|787.8|787.4|786.8|788.5|787.9|787.1|786.5|282
1643301300000|2022-01-27 16:35:00|787.2|786.6|788.1|787.5|788.9|788.3|787.1|786.5|337
1643301600000|2022-01-27 16:40:00|788.2|787.6|786.9|786.3|788.3|787.7|786.6|786|435
1643301900000|2022-01-27 16:45:00|786.7|786.1|786.1|785.5|787.7|787.1|786.1|785.5|323
1643302200000|2022-01-27 16:50:00|786|785.4|786.9|786.3|787.4|786.8|786|785.4|189
1643302500000|2022-01-27 16:55:00|787|786.4|785.6|785|787.9|787.3|785.4|784.8|300
1643302800000|2022-01-27 17:00:00|785.7|785.1|784.6|784|786.5|785.9|784.4|783.8|322
1643303100000|2022-01-27 17:05:00|784.9|784.3|784.6|784|785.3|784.7|783.4|782.8|374
1643303400000|2022-01-27 17:10:00|784.5|783.9|784.7|784.1|785|784.4|784.1|783.5|198
1643303700000|2022-01-27 17:15:00|784.5|783.9|784|783.4|784.6|784|783.5|782.9|229
1643304000000|2022-01-27 17:20:00|783.7|783.1|783.7|783.1|784|783.4|782.8|782.2|210
1643304300000|2022-01-27 17:25:00|783.8|783.2|783.4|782.8|784|783.4|782.5|781.9|374
1643304600000|2022-01-27 17:30:00|783.2|782.6|783.1|782.5|783.4|782.8|782.6|782|260
1643304900000|2022-01-27 17:35:00|783|782.4|783|782.4|783.5|782.9|782.7|782.1|181
1643305200000|2022-01-27 17:40:00|782.8|782.2|782.7|782.1|783.2|782.6|782.5|781.9|95
1643305500000|2022-01-27 17:45:00|782.5|781.9|782.7|782.1|782.7|782.1|782.1|781.5|257
1643305800000|2022-01-27 17:50:00|782.8|782.2|782.6|782|783.1|782.5|782.4|781.8|426
1643306100000|2022-01-27 17:55:00|782.5|781.9|782.6|782|783.1|782.5|781.7|781.1|216
1643306400000|2022-01-27 18:00:00|782.8|782.2|782.9|782.3|783.2|782.6|782.4|781.8|301
1643306700000|2022-01-27 18:05:00|782.8|782.2|782.3|781.7|783.1|782.5|782.2|781.6|294
1643307000000|2022-01-27 18:10:00|782.2|781.6|781.3|780.7|782.8|782.2|781.3|780.7|391
1643307300000|2022-01-27 18:15:00|781.4|780.8|781.7|781.1|781.7|781.1|781|780.4|227
1643307600000|2022-01-27 18:20:00|781.8|781.2|780.9|780.3|781.9|781.3|780.8|780.2|318
1643307900000|2022-01-27 18:25:00|780.8|780.2|781.2|780.6|781.5|780.9|780.8|780.2|116
1643308200000|2022-01-27 18:30:00|781.3|780.7|781.3|780.7|781.6|781|781.1|780.5|85
1643308500000|2022-01-27 18:35:00|781.2|780.6|779.9|779.3|781.5|780.9|779.6|779|328
1643308800000|2022-01-27 18:40:00|779.8|779.2|780.2|779.6|780.2|779.6|779.4|778.8|337
1643309100000|2022-01-27 18:45:00|780.4|779.8|779.4|778.8|780.4|779.8|779.3|778.7|190
1643309400000|2022-01-27 18:50:00|779.3|778.7|779.5|778.9|779.9|779.3|778.5|777.9|260
1643309700000|2022-01-27 18:55:00|779.6|779|780.1|779.5|780.2|779.6|778.9|778.3|179
1643310000000|2022-01-27 19:00:00|779.9|779.3|780.7|780.1|780.8|780.2|779.7|779.1|343
1643310300000|2022-01-27 19:05:00|780.6|780|780.4|779.8|780.6|780|779.9|779.3|315
1643310600000|2022-01-27 19:10:00|780.6|780|780|779.4|781.8|781.2|779.4|778.8|1194
1643310900000|2022-01-27 19:15:00|779.9|779.3|780.3|779.7|780.7|780.1|779.9|779.3|883
1643331600000|2022-01-28 01:00:00|781.2|780.6|784.5|783.9|784.5|783.9|780|779.4|304
1643331900000|2022-01-28 01:05:00|784.4|783.8|784.8|784.2|785.7|785.1|784.4|783.8|231
1643332200000|2022-01-28 01:10:00|784.6|784|784.2|783.6|785|784.4|784.2|783.6|84
1643332500000|2022-01-28 01:15:00|784.3|783.7|784|783.4|784.3|783.7|783.5|782.9|44
1643332800000|2022-01-28 01:20:00|784.1|783.5|784.5|783.9|784.5|783.9|784|783.4|9
1643333100000|2022-01-28 01:25:00|784.6|784|785.3|784.7|785.8|785.2|784.6|784|36
1643333400000|2022-01-28 01:30:00|785.5|784.9|784.5|783.9|785.6|785|784.5|783.9|17
1643333700000|2022-01-28 01:35:00|784.6|784|785.2|784.6|785.2|784.6|784.5|783.9|17
1643334000000|2022-01-28 01:40:00|785.3|784.7|785.6|785|786.2|785.6|785.3|784.7|81
1643334300000|2022-01-28 01:45:00|785.7|785.1|785.6|785|785.7|785.1|785.3|784.7|26
1643334600000|2022-01-28 01:50:00|785.5|784.9|786.5|785.9|786.5|785.9|785.5|784.9|34
1643334900000|2022-01-28 01:55:00|786.6|786|787.2|786.6|787.2|786.6|786.6|786|38
1643335200000|2022-01-28 02:00:00|787.1|786.5|787.1|786.5|787.2|786.6|786.6|786|23
1643335500000|2022-01-28 02:05:00|787.2|786.6|787.7|787.1|788.3|787.7|787.1|786.5|93
1643335800000|2022-01-28 02:10:00|787.6|787|787.6|787|787.7|787.1|787.4|786.8|21
1643336100000|2022-01-28 02:15:00|787.3|786.7|787.4|786.8|787.6|787|787.3|786.7|24
1643336400000|2022-01-28 02:20:00|787.3|786.7|787.4|786.8|787.8|787.2|787.1|786.5|71
1643336700000|2022-01-28 02:25:00|787.2|786.6|787.7|787.1|787.7|787.1|787.1|786.5|18
1643337000000|2022-01-28 02:30:00|787.6|787|787.2|786.6|787.8|787.2|787.2|786.6|27
1643337300000|2022-01-28 02:35:00|787.1|786.5|787.4|786.8|787.5|786.9|787.1|786.5|22
1643337600000|2022-01-28 02:40:00|787.3|786.7|787.1|786.5|787.4|786.8|787.1|786.5|15
1643337900000|2022-01-28 02:45:00|787.2|786.6|786.9|786.3|787.3|786.7|786.8|786.2|19
1643338200000|2022-01-28 02:50:00|786.8|786.2|786.7|786.1|787|786.4|786.7|786.1|6
1643338500000|2022-01-28 02:55:00|786.6|786|786.7|786.1|786.9|786.3|786.6|786|8
1643338800000|2022-01-28 03:00:00|786.8|786.2|787.6|787|787.6|787|786.7|786.1|16
1643339100000|2022-01-28 03:05:00|787.5|786.9|787.2|786.6|787.5|786.9|787.2|786.6|13
1643339400000|2022-01-28 03:10:00|787.3|786.7|787|786.4|787.3|786.7|787|786.4|37
1643339700000|2022-01-28 03:15:00|786.7|786.1|787.2|786.6|787.2|786.6|786.7|786.1|11
1643340000000|2022-01-28 03:20:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|12
1643340300000|2022-01-28 03:25:00|787.3|786.7|787|786.4|787.3|786.7|787|786.4|8
1643340600000|2022-01-28 03:30:00|787.1|786.5|786.7|786.1|787.2|786.6|786.7|786.1|10
1643340900000|2022-01-28 03:35:00|787.2|786.6|787.8|787.2|788.1|787.5|787.1|786.5|35
1643341200000|2022-01-28 03:40:00|787.7|787.1|787.7|787.1|787.7|787.1|787.5|786.9|5
1643341500000|2022-01-28 03:45:00|787.8|787.2|787.7|787.1|788|787.4|787.7|787.1|8
1643341800000|2022-01-28 03:50:00|787.6|787|787.9|787.3|787.9|787.3|787.5|786.9|13
1643342100000|2022-01-28 03:55:00|788|787.4|787.8|787.2|788|787.4|787.7|787.1|11
1643342400000|2022-01-28 04:00:00|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|172
1643342700000|2022-01-28 04:05:00|787.7|787.1|787.9|787.3|788|787.4|787.7|787.1|9
1643343000000|2022-01-28 04:10:00|787.8|787.2|787.5|786.9|787.8|787.2|787.5|786.9|7
1643343300000|2022-01-28 04:15:00|787.6|787|787.3|786.7|787.7|787.1|787.3|786.7|8
1643343600000|2022-01-28 04:20:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|4
1643343900000|2022-01-28 04:25:00|787.4|786.8|787.5|786.9|787.5|786.9|787.3|786.7|7
1643344200000|2022-01-28 04:30:00|787.8|787.2|787.5|786.9|787.8|787.2|787.5|786.9|6
1643344500000|2022-01-28 04:35:00|787.6|787|787|786.4|787.6|787|787|786.4|13
1643344800000|2022-01-28 04:40:00|787.1|786.5|788|787.4|788|787.4|787|786.4|14
1643345100000|2022-01-28 04:45:00|788.1|787.5|789.1|788.5|789.1|788.5|788.1|787.5|84
1643345400000|2022-01-28 04:50:00|789|788.4|788.5|787.9|789.1|788.5|788.5|787.9|12
1643345700000|2022-01-28 04:55:00|788.8|788.2|789.5|788.9|789.5|788.9|788.8|788.2|18
1643346000000|2022-01-28 05:00:00|789.4|788.8|789.5|788.9|789.6|789|789.4|788.8|6
1643346300000|2022-01-28 05:05:00|789.6|789|789.3|788.7|789.6|789|789.3|788.7|10
1643346600000|2022-01-28 05:10:00|789.5|788.9|790.8|790.2|791.1|790.5|789.4|788.8|138
1643346900000|2022-01-28 05:15:00|790.7|790.1|790.8|790.2|790.8|790.2|790.6|790|10
1643347200000|2022-01-28 05:20:00|790.9|790.3|789.9|789.3|791.1|790.5|789.9|789.3|115
1643347500000|2022-01-28 05:25:00|789.8|789.2|790.6|790|790.8|790.2|789.8|789.2|60
1643347800000|2022-01-28 05:30:00|790.7|790.1|790.5|789.9|791|790.4|790.1|789.5|36
1643348100000|2022-01-28 05:35:00|790.4|789.8|790.1|789.5|790.4|789.8|789.6|789|34
1643348400000|2022-01-28 05:40:00|790|789.4|790.1|789.5|790.6|790|789.6|789|147
1643348700000|2022-01-28 05:45:00|790.3|789.7|789.6|789|790.3|789.7|789.4|788.8|119
1643349000000|2022-01-28 05:50:00|789.8|789.2|789.8|789.2|790.6|790|789.8|789.2|97
1643349300000|2022-01-28 05:55:00|790.1|789.5|791.3|790.7|791.5|790.9|790.1|789.5|113
1643349600000|2022-01-28 06:00:00|||||||||16
1643349900000|2022-01-28 06:05:00|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|14
1643350200000|2022-01-28 06:10:00|791.1|790.5|790.8|790.2|791.1|790.5|790.6|790|14
1643350500000|2022-01-28 06:15:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|7
1643350800000|2022-01-28 06:20:00|790.9|790.3|791.3|790.7|791.6|791|790.7|790.1|32
1643351100000|2022-01-28 06:25:00|791.4|790.8|791.1|790.5|791.4|790.8|790.8|790.2|66
1643351400000|2022-01-28 06:30:00|790.9|790.3|790.6|790|791.6|791|790.6|790|99
1643351700000|2022-01-28 06:35:00|790.3|789.7|789.8|789.2|790.8|790.2|789.8|789.2|69
1643352000000|2022-01-28 06:40:00|790.1|789.5|789.3|788.7|790.4|789.8|789.2|788.6|95
1643352300000|2022-01-28 06:45:00|789.6|789|790.8|790.2|790.8|790.2|789.6|789|245
1643352600000|2022-01-28 06:50:00|790.9|790.3|791.6|791|791.6|791|790.9|790.3|17
1643352900000|2022-01-28 06:55:00|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|12
1643353200000|2022-01-28 07:00:00|791.1|790.5|790.8|790.2|791.1|790.5|790.3|789.7|51
1643353500000|2022-01-28 07:05:00|790.6|790|791.1|790.5|791.3|790.7|790.6|790|45
1643353800000|2022-01-28 07:10:00|790.9|790.3|791.1|790.5|791.1|790.5|790.3|789.7|105
1643354100000|2022-01-28 07:15:00|790.8|790.2|790.3|789.7|790.8|790.2|790.3|789.7|14
1643354400000|2022-01-28 07:20:00|790.2|789.6|790.1|789.5|790.3|789.7|789.5|788.9|38
1643354700000|2022-01-28 07:25:00|790|789.4|789.8|789.2|790.1|789.5|789.3|788.7|27
1643355000000|2022-01-28 07:30:00|790|789.4|789.7|789.1|790|789.4|789.7|789.1|28
1643355300000|2022-01-28 07:35:00|789.6|789|789.2|788.6|789.6|789|788.7|788.1|71
1643355600000|2022-01-28 07:40:00|789.1|788.5|789.6|789|789.7|789.1|789.1|788.5|29
1643355900000|2022-01-28 07:45:00|789.7|789.1|789.8|789.2|790|789.4|789.3|788.7|75
1643356200000|2022-01-28 07:50:00|789.7|789.1|790.1|789.5|790.1|789.5|789.5|788.9|93
1643356500000|2022-01-28 07:55:00|790.2|789.6|790.6|790|790.8|790.2|790.1|789.5|82
1643356800000|2022-01-28 08:00:00|790.4|789.8|790.2|789.6|790.8|790.2|790.1|789.5|64
1643357100000|2022-01-28 08:05:00|790.1|789.5|789.6|789|790.9|790.3|789.3|788.7|197
1643357400000|2022-01-28 08:10:00|789.7|789.1|789.3|788.7|790.1|789.5|789.3|788.7|41
1643357700000|2022-01-28 08:15:00|789.1|788.5|789.6|789|790.1|789.5|789.1|788.5|54
1643358000000|2022-01-28 08:20:00|789.7|789.1|789.9|789.3|790.1|789.5|789.3|788.7|36
1643358300000|2022-01-28 08:25:00|789.8|789.2|790.3|789.7|790.6|790|789.8|789.2|29
1643358600000|2022-01-28 08:30:00|790.4|789.8|790.2|789.6|790.6|790|790.1|789.5|84
1643358900000|2022-01-28 08:35:00|790.1|789.5|789.6|789|790.1|789.5|789.1|788.5|78
1643359200000|2022-01-28 08:40:00|789.3|788.7|789.7|789.1|789.9|789.3|789.1|788.5|289
1643359500000|2022-01-28 08:45:00|789.8|789.2|790.1|789.5|790.2|789.6|789.6|789|24
1643359800000|2022-01-28 08:50:00|790|789.4|789.9|789.3|790.1|789.5|789.9|789.3|5
1643360100000|2022-01-28 08:55:00|790|789.4|790|789.4|790.1|789.5|789.7|789.1|23
1643360400000|2022-01-28 09:00:00|789.9|789.3|788.8|788.2|789.9|789.3|788.6|788|92
1643360700000|2022-01-28 09:05:00|788.7|788.1|789.2|788.6|789.4|788.8|788.7|788.1|49
1643361000000|2022-01-28 09:10:00|789.3|788.7|789.3|788.7|789.6|789|789.2|788.6|57
1643361300000|2022-01-28 09:15:00|789.4|788.8|788.6|788|789.4|788.8|788.4|787.8|48
1643361600000|2022-01-28 09:20:00|789.1|788.5|788.6|788|789.3|788.7|788.3|787.7|48
1643361900000|2022-01-28 09:25:00|788.8|788.2|787.7|787.1|789.9|789.3|787.6|787|144
1643362200000|2022-01-28 09:30:00|787.9|787.3|788|787.4|788.3|787.7|787.7|787.1|19
1643362500000|2022-01-28 09:35:00|787.9|787.3|787.7|787.1|788|787.4|787.6|787|6
1643362800000|2022-01-28 09:40:00|787.6|787|788.4|787.8|788.4|787.8|787.6|787|24
1643363100000|2022-01-28 09:45:00|788.3|787.7|789|788.4|789.3|788.7|787.6|787|46
1643363400000|2022-01-28 09:50:00|788.9|788.3|789.3|788.7|789.4|788.8|788.9|788.3|14
1643363700000|2022-01-28 09:55:00|789|788.4|789|788.4|789.3|788.7|788.9|788.3|25
1643364000000|2022-01-28 10:00:00|789.1|788.5|788.6|788|789.1|788.5|788.5|787.9|8
1643364300000|2022-01-28 10:05:00|788.5|787.9|788.8|788.2|788.9|788.3|788.2|787.6|14
1643364600000|2022-01-28 10:10:00|788.7|788.1|789.6|789|789.8|789.2|788.6|788|14
1643364900000|2022-01-28 10:15:00|789.8|789.2|790.4|789.8|790.4|789.8|789.6|789|25
1643365200000|2022-01-28 10:20:00|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|34
1643365500000|2022-01-28 10:25:00|790.3|789.7|789.7|789.1|790.4|789.8|789.4|788.8|126
1643365800000|2022-01-28 10:30:00|789.9|789.3|788.6|788|790.1|789.5|788.6|788|184
1643366100000|2022-01-28 10:35:00|788.8|788.2|788.6|788|789.1|788.5|788.2|787.6|139
1643366400000|2022-01-28 10:40:00|788.8|788.2|788|787.4|788.9|788.3|787.6|787|64
1643366700000|2022-01-28 10:45:00|788.1|787.5|788.4|787.8|788.4|787.8|787.9|787.3|146
1643367000000|2022-01-28 10:50:00|788.3|787.7|788.9|788.3|789.1|788.5|787.1|786.5|124
1643367300000|2022-01-28 10:55:00|789|788.4|789|788.4|789.1|788.5|788.5|787.9|31
1643367600000|2022-01-28 11:00:00|788.9|788.3|785.1|784.5|789|788.4|785.1|784.5|131
1643367900000|2022-01-28 11:05:00|785.3|784.7|785.8|785.2|786.1|785.5|785.2|784.6|66
1643368200000|2022-01-28 11:10:00|785.6|785|785.5|784.9|785.9|785.3|785.2|784.6|24
1643368500000|2022-01-28 11:15:00|785.6|785|785.9|785.3|786.4|785.8|785.5|784.9|16
1643368800000|2022-01-28 11:20:00|786|785.4|786.4|785.8|786.6|786|785.8|785.2|31
1643369100000|2022-01-28 11:25:00|786.3|785.7|785.6|785|786.3|785.7|785.6|785|23
1643369400000|2022-01-28 11:30:00|785.3|784.7|784.3|783.7|785.3|784.7|784.1|783.5|36
1643369700000|2022-01-28 11:35:00|784.6|784|786.3|785.7|786.4|785.8|784.5|783.9|43
1643370000000|2022-01-28 11:40:00|786.4|785.8|786.1|785.5|786.4|785.8|786|785.4|60
1643370300000|2022-01-28 11:45:00|786.3|785.7|786.1|785.5|786.5|785.9|786|785.4|17
1643370600000|2022-01-28 11:50:00|786.2|785.6|787.1|786.5|787.3|786.7|786.1|785.5|28
1643370900000|2022-01-28 11:55:00|787|786.4|786.6|786|787.4|786.8|786.6|786|33
1643371200000|2022-01-28 12:00:00|786.9|786.3|788.1|787.5|788.1|787.5|786.3|785.6|44
1643371500000|2022-01-28 12:05:00|788|787.4|788.6|788|788.6|788|787|786.3|36
1643371800000|2022-01-28 12:10:00|788.4|787.8|786.9|786.3|788.7|788.1|786.9|786.3|22
1643372100000|2022-01-28 12:15:00|787|786.4|787.7|786.7|787.8|787.2|786.7|786.1|46
1643372400000|2022-01-28 12:20:00|787.6|787|786.9|786.3|787.8|787.2|786.9|786.3|19
1643372700000|2022-01-28 12:25:00|787|786.4|785.1|784.5|787.1|786.5|785.1|784.5|79
1643373000000|2022-01-28 12:30:00|785.2|784.6|786.7|786.1|786.7|786.1|785.1|784.5|61
1643373300000|2022-01-28 12:35:00|786.6|786|785.6|785|786.7|786.1|785.5|784.9|70
1643373600000|2022-01-28 12:40:00|785.7|785.1|783|782.4|785.9|785.3|782.4|781.8|86
1643373900000|2022-01-28 12:45:00|783.1|782.5|782.1|781.5|783.3|782.7|782.1|781.5|32
1643374200000|2022-01-28 12:50:00|782.3|781.7|779.9|779.3|782.8|782.2|779.8|779.2|236
1643374500000|2022-01-28 12:55:00|780.1|779.5|779.2|778.6|780.7|780.1|779|778.4|113
1643374800000|2022-01-28 13:00:00|779.4|778.8|779.7|779.1|779.8|779.2|778.8|778.2|61
1643375100000|2022-01-28 13:05:00|779.8|779.2|780.7|780.1|780.8|780.2|779.8|779.2|72
1643375400000|2022-01-28 13:10:00|780.6|780|781.4|780.8|781.6|781|780.6|780|56
1643375700000|2022-01-28 13:15:00|781.6|781|782.8|782.2|783|782.4|781.6|781|112
1643376000000|2022-01-28 13:20:00|782.9|782.3|783.3|782.7|784.1|783.5|782.5|781.9|139
1643376300000|2022-01-28 13:25:00|783.2|782.6|783.3|782.7|783.3|782.7|782.8|782.2|29
1643376600000|2022-01-28 13:30:00|783.4|782.8|785.1|784.5|785.4|784.8|783.2|782.6|123
1643376900000|2022-01-28 13:35:00|785.2|784.6|784.9|784.3|785.2|784.6|784.4|783.6|79
1643377200000|2022-01-28 13:40:00|785|784|784.8|784.2|785.6|784.8|784.3|783.3|72
1643380200000|2022-01-28 14:30:00|784.9|784.3|783.9|783.3|787.2|786.6|782.3|781.7|1501
1643380500000|2022-01-28 14:35:00|784|783.4|782.8|782.2|785.1|784.5|782.1|781.5|575
1643380800000|2022-01-28 14:40:00|782.7|782.1|784.6|784|785.5|784.9|781.4|780.8|765
1643381100000|2022-01-28 14:45:00|784.1|783.5|787.6|787|788|787.4|783|782.4|561
1643381400000|2022-01-28 14:50:00|787.7|787.1|786.6|786|788.6|788|786.1|785.5|502
1643381700000|2022-01-28 14:55:00|786.8|786.2|785.8|785.2|787.4|786.8|785.6|785|241
1643382000000|2022-01-28 15:00:00|785.9|785.3|784.1|783.5|786.1|785.5|784.1|783.5|328
1643382300000|2022-01-28 15:05:00|784.2|783.6|786.9|786.3|787.4|786.8|784.2|783.6|335
1643382600000|2022-01-28 15:10:00|787.1|786.5|787.6|787|789.1|788.5|786.6|786|370
1643382900000|2022-01-28 15:15:00|787.7|787.1|789.1|788.5|789.4|788.8|787.7|787.1|293
1643383200000|2022-01-28 15:20:00|789|788.4|790.1|789.5|790.6|790|787.9|787.3|283
1643383500000|2022-01-28 15:25:00|790.3|789.7|788.1|787.5|791.5|790.9|787.1|786.5|786
1643383800000|2022-01-28 15:30:00|788.2|787.6|786.8|786.2|788.6|788|786.1|785.5|326
1643384100000|2022-01-28 15:35:00|786.9|786.3|787.9|787.3|787.9|787.3|784.9|784.3|241
1643384400000|2022-01-28 15:40:00|787.8|787.2|788|787.4|788.2|787.6|786.7|786.1|255
1643384700000|2022-01-28 15:45:00|788.1|787.5|788.9|788.3|789.5|788.9|787.9|787.3|299
1643385000000|2022-01-28 15:50:00|789|788.4|788.7|788.1|789.5|788.9|788.7|788.1|142
1643385300000|2022-01-28 15:55:00|788.9|788.3|790.2|789.6|790.5|789.9|788.2|787.6|281
1643385600000|2022-01-28 16:00:00|790.4|789.8|792.2|791.6|792.4|791.8|790|789.4|380
1643385900000|2022-01-28 16:05:00|791.9|791.3|795.3|794.7|796.6|796|791.9|791.3|833
1643386200000|2022-01-28 16:10:00|795.4|794.8|795.2|794.6|796.5|795.9|794.5|793.9|489
1643386500000|2022-01-28 16:15:00|794.9|794.3|793.4|792.8|795.7|795.1|793.2|792.6|332
1643386800000|2022-01-28 16:20:00|793.5|792.9|792.9|792.3|793.9|793.3|792.2|791.6|234
1643387100000|2022-01-28 16:25:00|793|792.4|793.5|792.9|793.7|793.1|792.4|791.8|219
1643387400000|2022-01-28 16:30:00|793.6|793|792.7|792.1|793.9|793.3|792.2|791.6|244
1643387700000|2022-01-28 16:35:00|792.8|792.2|792.9|792.3|793.8|793.2|792.7|792.1|126
1643388000000|2022-01-28 16:40:00|792.8|792.2|790.6|790|792.8|792.2|789.9|789.3|306
1643388300000|2022-01-28 16:45:00|790.8|790.2|791.9|791.3|792.2|791.6|790.8|790.2|95
1643388600000|2022-01-28 16:50:00|791.8|791.2|791.8|791.2|792.4|791.8|790.8|790.2|232
1643388900000|2022-01-28 16:55:00|791.7|791.1|792.7|792.1|792.7|792.1|791.4|790.8|218
1643389200000|2022-01-28 17:00:00|792.5|791.9|791|790.4|792.7|792.1|790.9|790.3|125
1643389500000|2022-01-28 17:05:00|790.7|790.1|792.3|791.7|792.5|791.9|790.7|790.1|113
1643389800000|2022-01-28 17:10:00|792.1|791.5|791.8|791.2|792.7|792.1|791.7|791.1|294
1643390100000|2022-01-28 17:15:00|791.7|791.1|792.1|791.5|792.6|792|791.6|791|213
1643390400000|2022-01-28 17:20:00|791.9|791.3|792.1|791.5|793.4|792.8|791.1|790.5|242
1643390700000|2022-01-28 17:25:00|792|791.4|792|791.4|793|792.4|791.7|791.1|1257
1643391000000|2022-01-28 17:30:00|791.9|791.3|790.1|789.5|792.4|791.8|790|789.4|366
1643391300000|2022-01-28 17:35:00|789.8|789.2|789.4|788.8|790|789.4|789.2|788.6|270
1643391600000|2022-01-28 17:40:00|789.6|789|789.8|789.2|789.8|789.2|788.8|788.2|141
1643391900000|2022-01-28 17:45:00|789.9|789.3|789.3|788.7|790.1|789.5|789.3|788.7|118
1643392200000|2022-01-28 17:50:00|789.4|788.8|790.1|789.5|790.1|789.5|788.8|788.2|111
1643392500000|2022-01-28 17:55:00|790|789.4|790.9|790.3|790.9|790.3|790|789.4|113
1643392800000|2022-01-28 18:00:00|790.8|790.2|790.4|789.8|791.2|790.6|790.1|789.5|91
1643393100000|2022-01-28 18:05:00|790.3|789.7|790|789.4|790.4|789.8|790|789.4|66
1643393400000|2022-01-28 18:10:00|789.9|789.3|790.7|790.1|790.7|790.1|789.5|788.9|67
1643393700000|2022-01-28 18:15:00|790.6|790|790.4|789.8|791|790.4|790.2|789.6|98
1643394000000|2022-01-28 18:20:00|790.5|789.9|790.5|789.9|790.5|789.9|789.7|789.1|52
1643394300000|2022-01-28 18:25:00|790.7|790.1|790.7|790.1|790.7|790.1|789.7|789.1|53
1643394600000|2022-01-28 18:30:00|790.8|790.2|788.9|788.3|790.9|790.3|788.9|788.3|176
1643394900000|2022-01-28 18:35:00|789.2|788.6|789.4|788.8|789.7|789.1|789.1|788.5|130
1643395200000|2022-01-28 18:40:00|789.5|788.9|789.5|788.9|789.9|789.3|789.2|788.6|125
1643395500000|2022-01-28 18:45:00|789.4|788.8|789.6|789|789.9|789.3|789.4|788.8|135
1643395800000|2022-01-28 18:50:00|789.7|789.1|789.7|789.1|789.8|789.2|789.1|788.5|99
1643396100000|2022-01-28 18:55:00|789.6|789|789.9|789.3|790.2|789.6|789.4|788.8|205
1643396400000|2022-01-28 19:00:00|790.2|789.6|789.6|789|791.2|790.6|789.6|789|265
1643396700000|2022-01-28 19:05:00|789.7|789.1|790.2|789.6|790.3|789.7|788.9|788.3|275
1643397000000|2022-01-28 19:10:00|789.9|789.3|790|789.4|791.2|790.6|789.1|788.5|1096
1643397300000|2022-01-28 19:15:00|789.7|789.1|791.9|790.4|792.3|791.7|789.5|788.9|329
1643590800000|2022-01-31 01:00:00|799.4|798.8|800.5|799.9|800.5|799.9|797.3|796.7|518
1643591100000|2022-01-31 01:05:00|800.6|800|799.3|798.7|801.5|800.9|799.2|798.6|234
1643591400000|2022-01-31 01:10:00|799.5|798.9|799.3|798.7|800.7|800.1|799.3|798.7|95
1643591700000|2022-01-31 01:15:00|799.2|798.6|796.4|795.8|799.2|798.6|796.2|795.6|118
1643592000000|2022-01-31 01:20:00|796.3|795.7|796.8|796.2|797|796.4|796.1|795.5|60
1643592300000|2022-01-31 01:25:00|796.9|796.3|797.7|797.1|798.2|797.6|796.7|796.1|61
1643592600000|2022-01-31 01:30:00|797.4|796.8|797.1|796.5|798|797.4|797|796.4|34
1643592900000|2022-01-31 01:35:00|797.2|796.6|797.5|796.9|797.7|797.1|797.1|796.5|30
1643593200000|2022-01-31 01:40:00|797.6|797|798.1|797.5|798.9|798.3|797.4|796.8|78
1643593500000|2022-01-31 01:45:00|798.2|797.6|798.3|797.7|798.6|798|798|797.3|35
1643593800000|2022-01-31 01:50:00|798.2|797.6|798.5|797.9|798.5|797.9|798.1|797.5|16
1643594100000|2022-01-31 01:55:00|798.3|797.7|798.3|797.7|798.5|797.9|798.1|797.5|20
1643594400000|2022-01-31 02:00:00|798.5|797.9|798.8|798.2|798.9|798.3|798.5|797.9|20
1643594700000|2022-01-31 02:05:00|798.9|798.3|800.6|800|800.8|800.2|798.9|798.3|50
1643595000000|2022-01-31 02:10:00|800.5|799.9|801.4|800.8|801.9|801.3|800.3|799.7|90
1643595300000|2022-01-31 02:15:00|801.3|800.7|801.2|800.6|801.6|801|799.3|798.7|102
1643595600000|2022-01-31 02:20:00|801.1|800.5|800.1|799.5|801.1|800.5|800|799.4|61
1643595900000|2022-01-31 02:25:00|800.2|799.6|800|799.4|800.5|799.9|800|799.4|104
1643596200000|2022-01-31 02:30:00|800.1|799.5|799.9|799.3|800.2|799.6|799.6|799|13
1643596500000|2022-01-31 02:35:00|800|799.4|799.7|799.1|800|799.4|799.7|799.1|13
1643596800000|2022-01-31 02:40:00|799.5|798.9|800.7|800.1|800.9|800.3|799.5|798.9|43
1643597100000|2022-01-31 02:45:00|800.5|799.9|800.9|800.3|801|800.4|800.2|799.6|33
1643597400000|2022-01-31 02:50:00|801|800.4|802.2|801.6|802.5|801.9|800.9|800.3|64
1643597700000|2022-01-31 02:55:00|802.1|801.5|801|800.4|802.2|801.6|801|800.4|47
1643598000000|2022-01-31 03:00:00|800.8|800.2|799.8|799.2|801|800.4|799.7|799.1|28
1643598300000|2022-01-31 03:05:00|799.9|799.3|800.2|799.6|800.3|799.7|799.5|798.9|29
1643598600000|2022-01-31 03:10:00|800.3|799.7|800.3|799.7|800.5|799.9|800.1|799.5|11
1643598900000|2022-01-31 03:15:00|800.2|799.6|800.6|800|800.7|800.1|800.2|799.6|7
1643599200000|2022-01-31 03:20:00|800.2|799.6|800.3|799.7|800.7|800.1|800.2|799.6|78
1643599500000|2022-01-31 03:25:00|800.4|799.8|801.4|800.8|801.4|800.8|800.2|799.6|88
1643599800000|2022-01-31 03:30:00|801.3|800.7|800.5|799.9|801.6|801|800|799.4|115
1643600100000|2022-01-31 03:35:00|800.4|799.8|799.8|799.2|800.5|799.9|799.5|798.9|32
1643600400000|2022-01-31 03:40:00|800|799.4|800.3|799.7|800.3|799.7|799.8|799.2|8
1643600700000|2022-01-31 03:45:00|800.2|799.6|800.3|799.7|800.5|799.9|800.2|799.6|14
1643601000000|2022-01-31 03:50:00|800.2|799.6|800.5|799.9|800.5|799.9|800.2|799.6|3
1643601300000|2022-01-31 03:55:00|800.3|799.7|800.7|800.1|800.7|800.1|800.3|799.7|11
1643601600000|2022-01-31 04:00:00|800.6|800|801|800.4|801.2|800.6|800.6|800|18
1643601900000|2022-01-31 04:05:00|800.7|800.1|801|800.4|801|800.4|800.7|800.1|5
1643602200000|2022-01-31 04:10:00|801.1|800.5|801.2|800.6|801.3|800.7|801|800.4|18
1643602500000|2022-01-31 04:15:00|801.3|800.7|802|801.4|802|801.4|801.3|800.7|31
1643602800000|2022-01-31 04:20:00|801.8|801.2|800|799.4|801.8|801.2|800|799.4|45
1643603100000|2022-01-31 04:25:00|799.7|799.1|799.9|799.3|800.4|799.8|799.6|799|102
1643603400000|2022-01-31 04:30:00|799.8|799.2|800|799.4|800.3|799.5|799.5|798.9|100
1643603700000|2022-01-31 04:35:00|799.9|799.3|799.6|799|799.9|799.3|799|798.4|164
1643604000000|2022-01-31 04:40:00|799.7|799.1|799.2|798.6|799.7|799.1|799.2|798.6|66
1643604300000|2022-01-31 04:45:00|799.3|798.7|798.6|798|799.5|798.9|798.6|798|57
1643604600000|2022-01-31 04:50:00|798.5|797.9|799.1|798.5|799.2|798.6|798.2|797.6|47
1643604900000|2022-01-31 04:55:00|799.2|798.6|799.2|798.6|799.2|798.6|798.7|798.1|42
1643605200000|2022-01-31 05:00:00|799.3|798.7|799.2|798.6|799.7|799.1|799|798.4|48
1643605500000|2022-01-31 05:05:00|799.1|798.5|799.2|798.6|799.6|799|799|798.4|48
1643605800000|2022-01-31 05:10:00|799.3|798.7|799.2|798.6|799.3|798.7|799|798.4|76
1643606100000|2022-01-31 05:15:00|799.1|798.5|799.7|799.1|799.7|799.1|799|798.4|21
1643606400000|2022-01-31 05:20:00|799.6|799|799.3|798.7|799.7|799.1|799.3|798.7|13
1643606700000|2022-01-31 05:25:00|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|1
1643607000000|2022-01-31 05:30:00|799.6|799|799.2|798.6|799.7|799.1|799.2|798.6|15
1643607300000|2022-01-31 05:35:00|798.5|797.9|797.7|797.1|798.8|798.2|797.4|796.8|77
1643607600000|2022-01-31 05:40:00|797.6|797|796.8|796.2|797.7|797.1|796.7|796.1|70
1643607900000|2022-01-31 05:45:00|796.9|796.3|797.1|796.5|797.4|796.8|796.9|796.3|13
1643608200000|2022-01-31 05:50:00|797.2|796.6|796.5|795.9|797.2|796.6|796.5|795.9|61
1643608500000|2022-01-31 05:55:00|796.7|796.1|796.7|796.1|797.1|796.5|796.2|795.6|71
1643608800000|2022-01-31 06:00:00|796.6|796|797.7|797.1|797.7|797.1|796.6|796|16
1643609100000|2022-01-31 06:05:00|797.5|796.9|797.7|797.1|797.9|797.3|797.2|796.6|52
1643609400000|2022-01-31 06:10:00|797.6|797|798.2|797.6|798.3|797.7|797.2|796.6|67
1643609700000|2022-01-31 06:15:00|798.1|797.5|797.8|797.2|798.1|797.5|797.7|797.1|15
1643610000000|2022-01-31 06:20:00|797.7|797.1|797.7|797.1|797.9|797.3|797.5|796.9|7
1643610300000|2022-01-31 06:25:00|797.8|797.2|798|797.4|798.1|797.5|797.6|797|12
1643610600000|2022-01-31 06:30:00|797.7|797.1|797.6|797|797.7|797.1|797.6|797|5
1643610900000|2022-01-31 06:35:00|797.8|796.8|795.8|795.2|797.8|796.8|795.5|794.9|67
1643611200000|2022-01-31 06:40:00|795.7|795.1|796.3|795.7|796.3|795.7|795.6|795|13
1643611500000|2022-01-31 06:45:00|796.2|795.6|795.7|795.1|796.5|795.9|795.7|795.1|13
1643611800000|2022-01-31 06:50:00|795.6|795|795.7|795.1|795.8|795.2|795.6|795|12
1643612100000|2022-01-31 06:55:00|795.8|795.2|794.8|794.2|795.9|795.3|794.7|794.1|46
1643612400000|2022-01-31 07:00:00|794.7|794.1|795|794.4|795|794.4|794.7|794.1|6
1643612700000|2022-01-31 07:05:00|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|18
1643613000000|2022-01-31 07:10:00|795|794.4|794.8|794.2|795|794.4|794.5|793.9|29
1643613300000|2022-01-31 07:15:00|794.7|794.1|794.8|794.2|795|794.4|794.7|794.1|13
1643613600000|2022-01-31 07:20:00|794.7|794.1|795.2|794.6|795.2|794.6|794.7|794.1|32
1643613900000|2022-01-31 07:25:00|795.1|794.5|796.1|795.5|796.4|795.8|795.1|794.5|32
1643614200000|2022-01-31 07:30:00|796|795.4|795.6|795|796|795.4|795.5|794.9|18
1643614500000|2022-01-31 07:35:00|795.7|795.1|795|794.4|795.7|795.1|795|794.4|18
1643614800000|2022-01-31 07:40:00|795.1|794.5|795|794.4|795.5|794.9|794.5|793.9|68
1643615100000|2022-01-31 07:45:00|794.8|794.2|794.7|794.1|795|794.4|794.6|794|39
1643615400000|2022-01-31 07:50:00|795|794.4|795.2|794.6|796|795.4|795|794.4|155
1643615700000|2022-01-31 07:55:00|795.1|794.5|796.5|795.9|796.7|796.1|795.1|794.5|94
1643616000000|2022-01-31 08:00:00|796.3|795.7|796.2|795.6|796.4|795.8|796|795.4|9
1643616300000|2022-01-31 08:05:00|796.3|795.7|797|796.4|797|796.4|796.1|795.5|31
1643616600000|2022-01-31 08:10:00|797.2|796.6|797.2|796.6|797.5|796.9|796.7|796.1|116
1643616900000|2022-01-31 08:15:00|797.1|796.5|797.2|796.6|797.5|796.9|796.7|796.1|151
1643617200000|2022-01-31 08:20:00|797.5|796.9|796.7|796.1|797.5|796.9|796.1|795.5|130
1643617500000|2022-01-31 08:25:00|796.5|795.9|797|796.4|797.1|796.5|795.1|794.5|163
1643617800000|2022-01-31 08:30:00|796.7|796.1|797.5|796.9|797.5|796.9|796.7|796.1|25
1643618100000|2022-01-31 08:35:00|797.7|797.1|799.7|799.1|799.7|799.1|797.6|797|154
1643618400000|2022-01-31 08:40:00|799.8|799.2|800.5|799.9|800.7|800.1|799.7|799.1|111
1643618700000|2022-01-31 08:45:00|800.3|799.7|800.2|799.6|800.7|800.1|800.2|799.6|33
1643619000000|2022-01-31 08:50:00|799.9|799.3|799.2|798.6|799.9|799.3|799|798.4|24
1643619300000|2022-01-31 08:55:00|799.3|798.7|799.6|799|800.2|799.6|799.2|798.6|34
1643619600000|2022-01-31 09:00:00|799.5|798.9|799.3|798.7|799.7|799.1|799.3|798.6|4
1643619900000|2022-01-31 09:05:00|799.2|798.6|799|798.4|799.2|798.6|799|798.4|2
1643620200000|2022-01-31 09:10:00|798.8|798.2|799.5|798.9|799.7|799.1|798.8|798.2|10
1643620500000|2022-01-31 09:15:00|799.3|798.7|798.7|798.1|799.3|798.7|798.7|798.1|15
1643620800000|2022-01-31 09:20:00|798.6|798|797.5|796.9|798.6|798|797.5|796.9|24
1643621100000|2022-01-31 09:25:00|797.7|797.1|797.7|797.1|797.7|797.1|797.5|796.9|29
1643621400000|2022-01-31 09:30:00|||||||||8
1643621700000|2022-01-31 09:35:00|797.6|797|798.6|798|798.6|798|797.6|797|22
1643622000000|2022-01-31 09:40:00|798.7|798.1|798.2|797.6|798.7|798.1|798.2|797.6|7
1643622300000|2022-01-31 09:45:00|798.1|797.5|799|798.4|799.6|798.9|798|797.4|84
1643622600000|2022-01-31 09:50:00|798.8|798.2|798.7|798.1|799|798.4|797.8|797.2|30
1643622900000|2022-01-31 09:55:00|798.8|798.2|798.5|797.9|799.1|798.5|798.2|797.6|29
1643623200000|2022-01-31 10:00:00|798.3|797.7|797.2|796.6|798.5|797.9|797.2|796.6|32
1643623500000|2022-01-31 10:05:00|797.1|796.5|797.3|796.7|797.5|796.9|796.8|796.2|18
1643623800000|2022-01-31 10:10:00|797.4|796.4|797.3|796.7|797.7|797.1|797.2|796.4|12
1643624100000|2022-01-31 10:15:00|797.2|796.6|796.6|796|797.2|796.6|796.6|796|10
1643624400000|2022-01-31 10:20:00|796.7|796.1|796.9|796.3|797.3|796.7|796.3|795.7|72
1643624700000|2022-01-31 10:25:00|797|796.4|797.7|797.1|797.7|797.1|796.9|796.3|145
1643625000000|2022-01-31 10:30:00|797.8|797.2|797.7|797.1|798.3|797.7|797.5|796.9|229
1643625300000|2022-01-31 10:35:00|797.8|797.2|798.1|797.5|798.4|797.8|797.2|796.6|133
1643625600000|2022-01-31 10:40:00|798.2|797.6|797.8|797.2|798.3|797.7|797.2|796.6|34
1643625900000|2022-01-31 10:45:00|797.9|797.3|797.7|797.1|798|797.4|797.5|796.9|54
1643626200000|2022-01-31 10:50:00|797.6|797|798.2|797.6|798.2|797.6|797.6|797|61
1643626500000|2022-01-31 10:55:00|798.8|798.2|799|798.4|799.4|798.8|798.8|798.2|73
1643626800000|2022-01-31 11:00:00|799.1|798.5|798|797.4|799.5|798.9|798|797.4|78
1643627100000|2022-01-31 11:05:00|797.9|797.3|796.4|795.8|797.9|797.3|796.4|795.7|56
1643627400000|2022-01-31 11:10:00|796.5|795.9|796.7|796.1|797|796.4|796.5|795.9|43
1643627700000|2022-01-31 11:15:00|796.9|796.3|796.6|796|797|796.4|796.6|796|22
1643628000000|2022-01-31 11:20:00|796.7|796.1|795.7|795.1|796.7|796.1|795.6|795|35
1643628300000|2022-01-31 11:25:00|795.9|795.3|795.9|795.3|796.3|795.5|795.7|795.1|26
1643628600000|2022-01-31 11:30:00|796|795.4|795.7|795.1|796.5|795.9|795.7|795.1|16
1643628900000|2022-01-31 11:35:00|796|795.4|797|796.4|797.1|796.5|796|795.4|21
1643629200000|2022-01-31 11:40:00|797.1|796.5|795.2|794.6|797.1|796.5|795.1|794.5|29
1643629500000|2022-01-31 11:45:00|795.3|794.7|796.1|795.5|796.1|795.5|795.3|794.7|14
1643629800000|2022-01-31 11:50:00|796|795.4|796.6|796|797|796.4|796|795.4|5
1643630100000|2022-01-31 11:55:00|796.5|795.9|795.6|795|796.7|796.1|795.6|795|22
1643630400000|2022-01-31 12:00:00|795.5|794.9|793.5|792.9|795.5|794.9|793.1|792.5|91
1643630700000|2022-01-31 12:05:00|793.6|793|793.4|792.8|793.9|793.3|793|792.4|48
1643631000000|2022-01-31 12:10:00|793.5|792.9|793.5|792.9|794|793.4|793|792.4|44
1643631300000|2022-01-31 12:15:00|793.3|792.7|791.2|790.6|793.3|792.7|791|790.4|188
1643631600000|2022-01-31 12:20:00|791.1|790.5|791.4|790.8|791.5|790.9|790.9|790.3|318
1643631900000|2022-01-31 12:25:00|791.5|790.9|792.9|792.3|793|792.3|791.4|790.8|61
1643632200000|2022-01-31 12:30:00|793|792.4|793.3|792.7|793.4|792.8|792.4|791.8|27
1643632500000|2022-01-31 12:35:00|793.4|792.8|793.1|792.5|793.8|793.2|793|792.4|33
1643632800000|2022-01-31 12:40:00|793.2|792.6|793.2|792.6|793.7|793.1|792.9|792.3|8
1643633100000|2022-01-31 12:45:00|793.4|792.8|793|792.4|793.4|792.8|792.9|792.3|6
1643633400000|2022-01-31 12:50:00|792.9|792.3|793|792.4|793.3|792.7|792.9|792.3|44
1643633700000|2022-01-31 12:55:00|793.1|792.5|792.9|792.3|793.3|792.7|792.7|792.1|21
1643634000000|2022-01-31 13:00:00|792.8|792.2|791.8|791.2|792.9|792.3|791.8|791.2|13
1643634300000|2022-01-31 13:05:00|791.9|791.3|791.8|791.2|792.3|791.7|791.8|791.2|16
1643634600000|2022-01-31 13:10:00|790.9|790.3|790.5|789.9|791.2|790.6|790.1|789.5|67
1643634900000|2022-01-31 13:15:00|790.6|790|790.9|790.3|791|790.4|790.5|789.9|10
1643635200000|2022-01-31 13:20:00|791|790.4|791.8|791.2|791.9|791.3|790.4|789.8|21
1643635500000|2022-01-31 13:25:00|791.7|791.1|792.2|791.6|792.3|791.7|791.4|790.8|59
1643635800000|2022-01-31 13:30:00|791.9|791.3|792.4|791.8|792.4|791.8|791.1|790.5|49
1643636100000|2022-01-31 13:35:00|792.3|791.7|792.4|791.8|792.4|791.8|791.9|791.3|24
1643636400000|2022-01-31 13:40:00|792.3|791.7|791.7|791.1|792.4|791.8|791.7|791.1|26
1643639400000|2022-01-31 14:30:00|790.5|789.9|782.5|781.9|791.1|790.5|781.6|781|1868
1643639700000|2022-01-31 14:35:00|782.3|781.7|782.8|782.2|783.7|783.1|780.9|780.3|692
1643640000000|2022-01-31 14:40:00|782.6|782|781.6|781|783.4|782.8|780.9|780.3|560
1643640300000|2022-01-31 14:45:00|781.9|781.3|784|783.4|784.3|783.7|781.6|781|572
1643640600000|2022-01-31 14:50:00|783.9|783.3|781.5|780.9|784.1|783.5|780.8|780.2|273
1643640900000|2022-01-31 14:55:00|781.3|780.7|778|777.4|781.4|780.8|776.3|775.7|1089
1643641200000|2022-01-31 15:00:00|777.9|777.3|776.8|776.2|777.9|777.3|775|774.4|734
1643641500000|2022-01-31 15:05:00|776.7|776.1|775.3|774.7|777.1|776.5|775.3|774.7|314
1643641800000|2022-01-31 15:10:00|775.5|774.9|775.8|775.2|776.9|776.3|774.8|774.2|514
1643642100000|2022-01-31 15:15:00|775.7|775.1|777.4|776.8|778.1|777.5|775.1|774.5|320
1643642400000|2022-01-31 15:20:00|777.3|776.7|777.6|777|778.9|778.3|776.9|776.3|365
1643642700000|2022-01-31 15:25:00|777.8|777.2|777.4|776.8|777.9|777.3|775.9|775.3|339
1643643000000|2022-01-31 15:30:00|777.3|776.7|773.1|772.5|777.4|776.8|773.1|772.5|557
1643643300000|2022-01-31 15:35:00|773.2|772.6|770.4|769.8|773.6|773|769.9|769.3|586
1643643600000|2022-01-31 15:40:00|770.3|769.7|770.4|769.8|770.6|770|767.9|767.3|765
1643643900000|2022-01-31 15:45:00|770.5|769.9|768.4|767.8|771.2|770.6|767.9|767.3|376
1643644200000|2022-01-31 15:50:00|768.6|768|769.5|768.9|770.5|769.9|768.4|767.8|436
1643644500000|2022-01-31 15:55:00|769.4|768.8|769.5|768.9|769.6|769|768.4|767.8|388
1643644800000|2022-01-31 16:00:00|769.4|768.8|769.9|769.3|770.3|769.7|767.4|766.8|506
1643645100000|2022-01-31 16:05:00|769.8|769.2|770.5|769.9|771.1|770.5|769.1|768.5|414
1643645400000|2022-01-31 16:10:00|770.4|769.8|770.5|769.9|771.3|770.7|769.6|769|478
1643645700000|2022-01-31 16:15:00|770.4|769.8|771.6|771|772.4|771.8|769.9|769.3|455
1643646000000|2022-01-31 16:20:00|771.5|770.9|771.4|770.8|772|771.4|770.5|769.9|286
1643646300000|2022-01-31 16:25:00|771.5|770.9|773.6|773|773.9|773.3|771.4|770.8|352
1643646600000|2022-01-31 16:30:00|773.5|772.9|773.9|773.3|774.6|774|773.3|772.7|456
1643646900000|2022-01-31 16:35:00|773.8|773.2|772.6|772|773.8|773.2|771.9|771.3|222
1643647200000|2022-01-31 16:40:00|772.5|771.9|773.6|773|774.8|774.2|772.5|771.9|191
1643647500000|2022-01-31 16:45:00|773.5|772.9|772.1|771.5|773.6|773|771.7|771.1|179
1643647800000|2022-01-31 16:50:00|772|771.4|773.5|772.9|774|773.4|771.9|771.3|223
1643648100000|2022-01-31 16:55:00|773.8|773.2|773.6|773|774.1|773.5|773.1|772.5|232
1643648400000|2022-01-31 17:00:00|773.4|772.8|774.8|774.2|774.9|774.3|772.7|772.1|262
1643648700000|2022-01-31 17:05:00|774.9|774.3|774.3|773.7|775.3|774.7|774.2|773.6|250
1643649000000|2022-01-31 17:10:00|774.6|774|773.4|772.8|774.7|774.1|773.1|772.5|275
1643649300000|2022-01-31 17:15:00|773.1|772.5|770.4|769.8|773.4|772.8|770.3|769.7|513
1643649600000|2022-01-31 17:20:00|770.3|769.7|767.6|767|770.5|769.9|767.5|766.9|617
1643649900000|2022-01-31 17:25:00|767.7|767.1|763.4|762.8|767.9|767.3|761.6|761|1170
1643650200000|2022-01-31 17:30:00|763.3|762.7|763.6|763|764.8|764.2|762.9|762.3|475
1643650500000|2022-01-31 17:35:00|763.9|763.3|764.1|763.5|764.2|763.6|763.4|762.8|272
1643650800000|2022-01-31 17:40:00|764|763.4|763.8|763.2|764.8|764.2|763.8|763.2|244
1643651100000|2022-01-31 17:45:00|763.9|763.3|761.4|760.8|764|763.4|761.2|760.6|548
1643651400000|2022-01-31 17:50:00|761.6|761|761.8|761.2|762.6|762|761.5|760.9|311
1643651700000|2022-01-31 17:55:00|761.7|761.1|762.6|762|762.8|762.2|761.4|760.8|432
1643652000000|2022-01-31 18:00:00|762.7|762.1|763.6|763|763.9|763.3|762|761.4|478
1643652300000|2022-01-31 18:05:00|763.9|763.3|763.3|762.7|764.3|763.7|763.1|762.5|269
1643652600000|2022-01-31 18:10:00|763.2|762.6|763.1|762.5|764|763.4|762.7|762.1|509
1643652900000|2022-01-31 18:15:00|763.3|762.7|763.9|763.3|763.9|763.3|763.3|762.7|277
1643653200000|2022-01-31 18:20:00|764.2|763.6|764.3|763.7|764.7|764.1|763.9|763.3|226
1643653500000|2022-01-31 18:25:00|764.4|763.8|764.8|764.2|765|764.4|764.3|763.7|114
1643653800000|2022-01-31 18:30:00|764.7|764.1|764.7|764.1|764.9|764.3|764.2|763.6|281
1643654100000|2022-01-31 18:35:00|764.6|764|763.8|763.2|764.7|764.1|763.6|763|223
1643654400000|2022-01-31 18:40:00|763.6|763|762.6|762|763.7|763.1|762.5|761.9|261
1643654700000|2022-01-31 18:45:00|762.5|761.9|764.5|763.9|764.7|764.1|762.5|761.9|404
1643655000000|2022-01-31 18:50:00|764.6|764|764.6|764|764.8|764.2|764.1|763.5|247
1643655300000|2022-01-31 18:55:00|764.4|763.8|765.3|764.7|765.6|765|764.3|763.7|326
1643655600000|2022-01-31 19:00:00|764.7|764.1|763.9|763.3|764.7|764.1|763.7|763.1|468
1643655900000|2022-01-31 19:05:00|764|763.4|764|763.4|764.4|763.8|763|762.4|714
1643656200000|2022-01-31 19:10:00|764.1|763.5|765.5|764.9|766.3|765.7|763.1|762.5|2149
1643656500000|2022-01-31 19:15:00|765.3|764.7|765.1|764.5|766|765.4|765.1|764.5|837
1643677200000|2022-02-01 01:00:00|766.5|765.9|767.9|767.3|768|767.4|765|764.4|249
1643677500000|2022-02-01 01:05:00|767.6|767|767|766.4|767.9|767.3|766.5|765.9|130
1643677800000|2022-02-01 01:10:00|767.5|766.9|767.8|767.2|767.8|767.2|766.3|765.7|121
1643678100000|2022-02-01 01:15:00|767.9|767.3|768|767.4|768.5|767.9|767.8|767.2|67
1643678400000|2022-02-01 01:20:00|767.8|767.2|766.4|765.8|768|767.4|766.4|765.8|70
1643678700000|2022-02-01 01:25:00|766.5|765.9|766.2|765.6|767.2|766.6|766|765.4|68
1643679000000|2022-02-01 01:30:00|766|765.4|766.1|765.5|766.3|765.7|765.7|765.1|34
1643679300000|2022-02-01 01:35:00|766.2|765.6|766.4|765.8|766.4|765.8|766|765.4|11
1643679600000|2022-02-01 01:40:00|766.3|765.7|766.4|765.8|766.9|766.3|766.3|765.7|18
1643679900000|2022-02-01 01:45:00|766.3|765.7|766.3|765.7|766.4|765.8|766.3|765.7|7
1643680200000|2022-02-01 01:50:00|766.2|765.6|765.2|764.6|766.2|765.6|765.2|764.6|74
1643680500000|2022-02-01 01:55:00|765.3|764.7|765.8|765.2|766|765.4|765.2|764.6|28
1643680800000|2022-02-01 02:00:00|765.7|765.1|765.9|765.3|766.2|765.6|765.7|765.1|10
1643681100000|2022-02-01 02:05:00|765.8|765.2|765.4|764.8|765.8|765.2|765.2|764.6|19
1643681400000|2022-02-01 02:10:00|765.7|765.1|765.4|764.8|765.8|765.2|765.3|764.7|11
1643681700000|2022-02-01 02:15:00|765.7|765.1|765.7|765.1|765.8|765.2|765.6|765|29
1643682000000|2022-02-01 02:20:00|765.4|764.8|765.7|765.1|765.7|765.1|765.4|764.8|20
1643682300000|2022-02-01 02:25:00|765.6|765|766.1|765.5|766.1|765.5|765.6|765|215
1643682600000|2022-02-01 02:30:00|766|765.4|766|765.4|766.3|765.7|766|765.4|22
1643682900000|2022-02-01 02:35:00|765.9|765.3|765.5|764.9|765.9|765.3|765.5|764.9|21
1643683200000|2022-02-01 02:40:00|765.4|764.8|764.5|763.9|765.5|764.9|764.4|763.8|176
1643683500000|2022-02-01 02:45:00|764.8|764.2|765.2|764.6|765.3|764.7|764.8|764.2|33
1643683800000|2022-02-01 02:50:00|765.3|764.7|765.3|764.7|765.4|764.8|764.8|764.2|25
1643684100000|2022-02-01 02:55:00|765.1|764.5|765.4|764.8|765.5|764.9|765.1|764.5|22
1643684400000|2022-02-01 03:00:00|765.3|764.7|765.3|764.7|765.4|764.8|765.3|764.7|5
1643684700000|2022-02-01 03:05:00|765.4|764.8|766|765.4|766|765.4|765.4|764.8|14
1643685000000|2022-02-01 03:10:00|766.1|765.5|766.1|765.5|766.3|765.7|765.9|765.3|19
1643685300000|2022-02-01 03:15:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|3
1643685600000|2022-02-01 03:20:00|766.4|765.8|767|766.4|767|766.4|766.3|765.7|10
1643685900000|2022-02-01 03:25:00|767.1|766.5|767.3|766.7|767.4|766.8|767.1|766.5|17
1643686200000|2022-02-01 03:30:00|767.4|766.8|768|767.4|768|767.4|767.3|766.7|29
1643686500000|2022-02-01 03:35:00|768.1|767.5|767.9|767.3|768.1|767.5|767.8|767.2|10
1643686800000|2022-02-01 03:40:00|767.8|767.2|767.5|766.9|768|767.4|767.5|766.9|11
1643687100000|2022-02-01 03:45:00|||||||||15
1643687400000|2022-02-01 03:50:00|767.4|766.8|767.6|767|767.6|767|767|766.4|9
1643687700000|2022-02-01 03:55:00|766.8|766.2|766.8|766.2|766.8|766.2|766.5|765.9|9
1643688000000|2022-02-01 04:00:00|766.9|766.3|767|766.4|767.1|766.5|766.9|766.3|4
1643688300000|2022-02-01 04:05:00|767.1|766.5|767.5|766.9|767.6|767|767|766.4|18
1643688600000|2022-02-01 04:10:00|767.7|767.1|767.9|767.3|767.9|767.3|767.5|766.9|6
1643688900000|2022-02-01 04:15:00|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|5
1643689200000|2022-02-01 04:20:00|768|767.4|767.8|767.2|768.1|767.5|767.8|767.2|8
1643689500000|2022-02-01 04:25:00|767.6|767|767.6|767|767.6|767|767.6|767|3
1643689800000|2022-02-01 04:30:00|767.8|767.2|768.1|767.5|768.3|767.7|767.6|767|20
1643690100000|2022-02-01 04:35:00|768.3|767.7|768.1|767.5|768.3|767.7|768|767.4|10
1643690400000|2022-02-01 04:40:00|768.3|767.7|767.5|766.9|768.3|767.7|767.5|766.9|13
1643690700000|2022-02-01 04:45:00|767.4|766.8|768|767.4|768.3|767.7|767.2|766.6|36
1643691000000|2022-02-01 04:50:00|768.1|767.5|767.5|766.9|768.2|767.6|767.5|766.9|106
1643691300000|2022-02-01 04:55:00|767.8|767.2|768.4|767.8|768.5|767.9|767.8|767.2|36
1643691600000|2022-02-01 05:00:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|4
1643691900000|2022-02-01 05:05:00|768.3|767.7|768.1|767.5|768.4|767.8|768.1|767.5|7
1643692200000|2022-02-01 05:10:00|768.4|767.8|768.6|768|768.6|768|768.2|767.6|21
1643692500000|2022-02-01 05:15:00|768.5|767.9|768.5|767.9|768.6|768|768.3|767.7|6
1643692800000|2022-02-01 05:20:00|768.3|767.7|768.2|767.6|768.4|767.8|768.2|767.6|4
1643693100000|2022-02-01 05:25:00|768.3|767.7|768.3|767.7|768.3|767.7|768|767.4|10
1643693400000|2022-02-01 05:30:00|768.2|767.6|767.5|766.9|768.2|767.6|767.3|766.7|15
1643693700000|2022-02-01 05:35:00|767.1|766.5|767.1|766.5|767.3|766.7|766.8|766.2|75
1643694000000|2022-02-01 05:40:00|767.3|766.7|766.9|766.3|767.3|766.7|766.9|766.3|10
1643694300000|2022-02-01 05:45:00|766.8|766.2|767|766.4|767.3|766.7|766.8|766.2|17
1643694600000|2022-02-01 05:50:00|767.1|766.5|766.9|766.3|767.6|767|766.9|766.3|80
1643694900000|2022-02-01 05:55:00|767|766.4|766.5|765.9|767|766.4|766.5|765.9|29
1643695200000|2022-02-01 06:00:00|766.4|765.8|766.3|765.7|766.6|766|766|765.4|121
1643695500000|2022-02-01 06:05:00|765.9|765.3|766|765.4|766.2|765.6|765.9|765.3|25
1643695800000|2022-02-01 06:10:00|766.2|765.6|765.5|764.9|766.6|766|765.5|764.9|36
1643696100000|2022-02-01 06:15:00|765.7|765.1|765.5|764.9|765.8|765.2|765.5|764.9|19
1643696400000|2022-02-01 06:20:00|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|3
1643696700000|2022-02-01 06:25:00|765.6|765|765.5|764.9|765.8|765.2|765.5|764.9|8
1643697000000|2022-02-01 06:30:00|765.6|765|765.8|765.2|765.8|765.2|765.6|765|6
1643697300000|2022-02-01 06:35:00|765.6|765|766|765.4|766.3|765.7|765.5|764.9|60
1643697600000|2022-02-01 06:40:00|765.6|765|765.9|765.3|766|765.4|765.4|764.8|58
1643697900000|2022-02-01 06:45:00|766|765.4|766.4|765.8|766.5|765.9|765.9|765.3|20
1643698200000|2022-02-01 06:50:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|4
1643698500000|2022-02-01 06:55:00|766.6|766|766.5|765.9|766.6|766|766.3|765.7|34
1643698800000|2022-02-01 07:00:00|766.3|765.7|766.3|765.7|766.4|765.8|766|765.4|36
1643699100000|2022-02-01 07:05:00|766.2|765.6|767.5|766.9|767.5|766.9|766.2|765.6|28
1643699400000|2022-02-01 07:10:00|767.4|766.8|766.9|766.3|767.5|766.9|766.8|766.2|16
1643699700000|2022-02-01 07:15:00|766.8|766.2|767|766.4|767.1|766.5|766.8|766.2|6
1643700000000|2022-02-01 07:20:00|766.9|766.3|767.2|766.6|767.3|766.7|766.9|766.3|17
1643700300000|2022-02-01 07:25:00|767.3|766.7|767.5|766.9|767.5|766.9|767.2|766.6|8
1643700600000|2022-02-01 07:30:00|767.1|766.5|766.8|766.2|767.1|766.5|766.6|766|22
1643700900000|2022-02-01 07:35:00|767|766.4|767|766.4|767.3|766.7|766.6|766|24
1643701200000|2022-02-01 07:40:00|767.1|766.5|766.5|765.9|767.1|766.5|766.3|765.7|21
1643701500000|2022-02-01 07:45:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|9
1643701800000|2022-02-01 07:50:00|766.9|766.3|766.9|766.3|767|766.4|766.8|766.2|4
1643702100000|2022-02-01 07:55:00|767|766.4|766.6|766|767.4|766.8|766.5|765.9|10
1643702400000|2022-02-01 08:00:00|766.4|765.8|767|766.4|767.2|766.6|766.4|765.8|31
1643702700000|2022-02-01 08:05:00|767.3|766.7|767.8|767.2|767.9|767.3|767.3|766.7|31
1643703000000|2022-02-01 08:10:00|767.6|767|767.7|767.1|767.7|767.1|767.2|766.6|26
1643703300000|2022-02-01 08:15:00|767.8|767.2|769.4|768.8|769.4|768.8|767.3|766.7|30
1643703600000|2022-02-01 08:20:00|769.5|768.9|769.8|769.2|770.5|769.9|769.5|768.9|44
1643703900000|2022-02-01 08:25:00|769.9|769.3|769.6|769|770.2|769.6|769.5|768.9|39
1643704200000|2022-02-01 08:30:00|769.5|768.9|770.3|769.7|770.3|769.7|769.5|768.9|40
1643704500000|2022-02-01 08:35:00|770|769.4|770|769.4|770.3|769.7|769.8|769.2|25
1643704800000|2022-02-01 08:40:00|770.3|769.7|770.3|769.7|770.5|769.9|770|769.4|20
1643705100000|2022-02-01 08:45:00|770|769.4|770.8|770.2|770.8|770.2|770|769.4|24
1643705400000|2022-02-01 08:50:00|771|770.4|771|770.4|771|770.4|770.2|769.6|39
1643705700000|2022-02-01 08:55:00|771.3|770.7|770.8|770.2|771.3|770.7|770.7|770.1|42
1643706000000|2022-02-01 09:00:00|770.3|769.7|770.7|770.1|770.9|770.3|770.3|769.7|32
1643706300000|2022-02-01 09:05:00|769.5|768.9|768.9|768.3|769.5|768.9|768.8|768.2|44
1643706600000|2022-02-01 09:10:00|769|768.4|769.2|768.6|769.3|768.7|768.8|768.2|14
1643706900000|2022-02-01 09:15:00|769.1|768.5|769.4|768.8|769.7|769.1|769|768.4|16
1643707200000|2022-02-01 09:20:00|769.5|768.9|768.7|768.1|769.8|769.2|768.4|767.8|41
1643707500000|2022-02-01 09:25:00|768.8|768.2|768.4|767.8|769.2|768.6|768.4|767.8|24
1643707800000|2022-02-01 09:30:00|768.8|768.2|767.4|766.8|769|768.4|767.4|766.8|43
1643708100000|2022-02-01 09:35:00|767.5|766.9|767.8|767.2|767.9|767.3|767.4|766.8|63
1643708400000|2022-02-01 09:40:00|767.9|767.3|768.1|767.5|768.9|768.3|767.8|767.2|31
1643708700000|2022-02-01 09:45:00|768.2|767.6|771|770.4|771.8|771.2|768|767.4|299
1643709000000|2022-02-01 09:50:00|771.2|770.6|769.8|769.2|771.2|770.6|769|768.4|55
1643709300000|2022-02-01 09:55:00|769.7|769.1|770.4|769.8|770.5|769.9|769.7|769.1|25
1643709600000|2022-02-01 10:00:00|770.5|769.9|771.3|770.7|771.6|771|770|769.4|94
1643709900000|2022-02-01 10:05:00|771.5|770.9|771.5|770.9|771.5|770.9|771|770.4|43
1643710200000|2022-02-01 10:10:00|771.9|771.3|772.1|771.5|772.1|771.5|770.9|770.3|42
1643710500000|2022-02-01 10:15:00|771.9|771.3|772|771.4|772.8|772.2|771.8|771.2|48
1643710800000|2022-02-01 10:20:00|771.8|771.2|771.4|770.8|772.3|771.7|771.3|770.7|53
1643711100000|2022-02-01 10:25:00|771.5|770.9|771.8|771.2|771.8|771.2|771.2|770.6|36
1643711400000|2022-02-01 10:30:00|771.4|770.8|771.9|771.3|772.2|771.6|771.3|770.7|47
1643711700000|2022-02-01 10:35:00|772|771.4|772.3|771.7|772.5|771.9|771.8|771.2|49
1643712000000|2022-02-01 10:40:00|772.2|771.6|771.5|770.9|772.3|771.7|771.4|770.8|26
1643712300000|2022-02-01 10:45:00|771.7|771.1|772.8|772.2|772.9|772.3|771.7|771.1|60
1643712600000|2022-02-01 10:50:00|772.5|771.9|771.9|771.3|772.5|771.9|771.5|770.9|43
1643712900000|2022-02-01 10:55:00|772|771.4|772.8|772.2|772.8|772.2|772|771.4|35
1643713200000|2022-02-01 11:00:00|772.9|772.3|773.5|772.9|773.5|772.9|772.8|772.2|50
1643713500000|2022-02-01 11:05:00|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|38
1643713800000|2022-02-01 11:10:00|773.2|772.6|773.2|772.6|773.4|772.8|772.8|772.2|56
1643714100000|2022-02-01 11:15:00|773.3|772.7|773|772.4|773.3|772.7|772.4|771.8|37
1643714400000|2022-02-01 11:20:00|773.2|772.6|773.3|772.7|773.6|773|773.1|772.5|46
1643714700000|2022-02-01 11:25:00|773.2|772.6|772.3|771.7|773.3|772.7|771.9|771.3|52
1643715000000|2022-02-01 11:30:00|772.4|771.8|773|772.4|773|772.4|772.2|771.6|43
1643715300000|2022-02-01 11:35:00|773.1|772.5|772.7|772.1|773.5|772.9|772.3|771.7|82
1643715600000|2022-02-01 11:40:00|772.6|772|772|771.4|772.9|772.3|771.6|771|39
1643715900000|2022-02-01 11:45:00|771.9|771.3|772.9|772.3|773.1|772.5|771.9|771.3|37
1643716200000|2022-02-01 11:50:00|772.8|772.2|773|772.4|773.3|772.7|772.5|771.9|49
1643716500000|2022-02-01 11:55:00|773.1|772.5|772.3|771.7|773.1|772.5|772.1|771.5|16
1643716800000|2022-02-01 12:00:00|772.5|771.9|772.4|771.8|773.2|772.6|772.3|771.7|33
1643717100000|2022-02-01 12:05:00|772.3|771.7|771.8|771.2|772.5|771.9|771.7|771.1|88
1643717400000|2022-02-01 12:10:00|772|771.4|771.5|770.9|772|771.4|771.2|770.6|87
1643717700000|2022-02-01 12:15:00|771.4|770.8|771.3|770.7|771.9|771.3|770.7|769.9|224
1643718000000|2022-02-01 12:20:00|771.4|770.8|769.3|768.7|771.5|770.9|769.2|768.6|241
1643718300000|2022-02-01 12:25:00|769.2|768.6|769.5|768.9|769.5|768.9|768.5|767.9|44
1643718600000|2022-02-01 12:30:00|769.7|769.1|768|767.4|769.8|769.2|767.8|767.2|293
1643718900000|2022-02-01 12:35:00|768.3|767.7|769.1|768.5|769.1|768.5|767.8|767.2|65
1643719200000|2022-02-01 12:40:00|768.9|768.3|768.5|767.9|769|768.4|767.9|767.3|63
1643719500000|2022-02-01 12:45:00|768.6|768|769.1|768.5|769.5|768.9|768.3|767.7|156
1643719800000|2022-02-01 12:50:00|769.3|768.7|769.7|769.1|770.1|769.5|768.8|768.2|128
1643720100000|2022-02-01 12:55:00|770.1|769.5|769.8|769.2|770.4|769.8|769.5|768.9|153
1643720400000|2022-02-01 13:00:00|769.9|769.3|770.3|769.7|770.9|770.3|769.8|769.2|169
1643720700000|2022-02-01 13:05:00|770.4|769.8|771.5|770.9|771.5|770.9|770.1|769.5|75
1643721000000|2022-02-01 13:10:00|771.6|771|772|771.4|772.4|771.8|771.3|770.7|117
1643721300000|2022-02-01 13:15:00|772.2|771.6|774.5|773.9|774.5|773.9|771.9|771.3|168
1643721600000|2022-02-01 13:20:00|774.4|773.8|774.4|773.8|775.4|774.8|774.3|773.7|80
1643721900000|2022-02-01 13:25:00|774.5|773.9|773.9|773.3|775.1|774.5|773.9|773.3|107
1643722200000|2022-02-01 13:30:00|774.1|773.5|774.7|774.1|775.9|775.3|774.1|773.5|149
1643722500000|2022-02-01 13:35:00|774.6|774|775|774.4|775|774.4|773.9|773.3|74
1643722800000|2022-02-01 13:40:00|775.1|774.5|773.6|773|775.3|774.7|773.6|773|73
1643725800000|2022-02-01 14:30:00|773.1|772.5|777.1|776.5|777.3|776.7|770.2|769.6|1298
1643726100000|2022-02-01 14:35:00|777.3|776.7|775.7|775.1|780.3|779.7|775.7|775.1|1135
1643726400000|2022-02-01 14:40:00|775.8|775.2|773.5|772.9|776.7|776.1|773.4|772.8|578
1643726700000|2022-02-01 14:45:00|773.4|772.8|776.2|775.6|776.2|775.6|773|772.4|659
1643727000000|2022-02-01 14:50:00|776.3|775.7|773.7|773.1|776.3|775.7|773.5|772.9|504
1643727300000|2022-02-01 14:55:00|773.8|773.2|774|773.4|774.1|773.5|772.6|772|692
1643727600000|2022-02-01 15:00:00|773.9|773.3|770.5|769.9|773.9|773.3|770.5|769.9|512
1643727900000|2022-02-01 15:05:00|770.7|770.1|771|770.4|772.5|771.9|770.4|769.8|354
1643728200000|2022-02-01 15:10:00|770.9|770.3|772.9|772.3|773|772.4|769.2|768.6|371
1643728500000|2022-02-01 15:15:00|773|772.4|774.5|773.9|775|774.4|772.9|772.3|484
1643728800000|2022-02-01 15:20:00|774.6|774|774|773.4|775.7|775.1|773.9|773.3|526
1643729100000|2022-02-01 15:25:00|774.1|773.5|774.6|774|774.9|774.3|773|772.4|242
1643729400000|2022-02-01 15:30:00|774.7|774.1|775.3|774.7|776.1|775.5|773.8|773.2|376
1643729700000|2022-02-01 15:35:00|775.2|774.6|777.7|777.1|778|777.4|774.9|774.3|358
1643730000000|2022-02-01 15:40:00|777.8|777.2|776.5|775.9|778.2|777.6|775.7|775.1|444
1643730300000|2022-02-01 15:45:00|776.4|775.8|776.5|775.9|778.2|777.6|775.4|774.8|310
1643730600000|2022-02-01 15:50:00|776.9|776.3|777.7|777.1|778.3|777.7|776.9|776.3|368
1643730900000|2022-02-01 15:55:00|777.5|776.9|776.4|775.8|777.8|777.2|776.2|775.6|543
1643731200000|2022-02-01 16:00:00|776.9|776.3|776.9|776.3|778|777.4|776.3|775.7|216
1643731500000|2022-02-01 16:05:00|777|776.4|777.8|777.2|778.3|777.7|776.6|776|219
1643731800000|2022-02-01 16:10:00|777.9|777.3|776.2|775.6|778.2|777.6|775.9|775.3|227
1643732100000|2022-02-01 16:15:00|776.4|775.8|776|775.4|776.9|776.3|775.9|775.3|248
1643732400000|2022-02-01 16:20:00|776.2|775.6|775|774.4|776.2|775.6|774.2|773.6|330
1643732700000|2022-02-01 16:25:00|775.1|774.5|776.9|776.3|778.2|777.6|775|774.4|322
1643733000000|2022-02-01 16:30:00|777|776.4|775.2|774.6|777.3|776.7|774.6|774|305
1643733300000|2022-02-01 16:35:00|775.4|774.8|774.1|773.5|775.4|774.8|773.5|772.9|313
1643733600000|2022-02-01 16:40:00|774|773.4|775.3|774.7|775.6|775|773.9|773.3|173
1643733900000|2022-02-01 16:45:00|775.1|774.5|777.1|776.5|777.2|776.6|774.6|774|272
1643734200000|2022-02-01 16:50:00|777.3|776.7|777.1|776.5|777.6|777|776|775.4|191
1643734500000|2022-02-01 16:55:00|777|776.4|776.5|775.9|777.5|776.9|775.7|775.1|268
1643734800000|2022-02-01 17:00:00|776.6|776|776.9|776.3|777.3|776.7|774.3|773.7|333
1643735100000|2022-02-01 17:05:00|776.7|776.1|777.6|777|777.7|777.1|776.1|775.5|319
1643735400000|2022-02-01 17:10:00|777.5|776.9|777.9|777.3|778.3|777.7|777.3|776.7|275
1643735700000|2022-02-01 17:15:00|777.6|777|775.6|775|777.6|777|774.7|774.1|233
1643736000000|2022-02-01 17:20:00|775.5|774.9|775.1|774.5|775.9|775.3|775|774.4|186
1643736300000|2022-02-01 17:25:00|774.8|774.2|773.4|772.8|775|774.4|773|772.4|300
1643736600000|2022-02-01 17:30:00|773.3|772.7|771.7|771.1|773.8|773.2|771.5|770.9|313
1643736900000|2022-02-01 17:35:00|771.8|771.2|772.4|771.8|772.5|771.9|771.5|770.9|252
1643737200000|2022-02-01 17:40:00|772.3|771.7|771.4|770.8|772.5|771.9|771|770.4|241
1643737500000|2022-02-01 17:45:00|771.2|770.6|770.9|770.3|771.4|770.8|770.5|769.9|215
1643737800000|2022-02-01 17:50:00|771|770.4|772.3|771.7|772.5|771.9|770.9|770.3|347
1643738100000|2022-02-01 17:55:00|772.2|771.6|772.4|771.8|772.8|772.2|771.8|771.2|289
1643738400000|2022-02-01 18:00:00|772.3|771.7|771.3|770.7|772.7|772.1|770.6|770|331
1643738700000|2022-02-01 18:05:00|771.2|770.6|771.3|770.7|771.4|770.8|770.8|770.2|146
1643739000000|2022-02-01 18:10:00|771.6|771|772.4|771.8|772.8|772.2|771.3|770.7|209
1643739300000|2022-02-01 18:15:00|772.3|771.7|772.2|771.6|772.9|772.3|772.1|771.5|123
1643739600000|2022-02-01 18:20:00|772|771.4|771.4|770.8|772.3|771.7|771.4|770.8|135
1643739900000|2022-02-01 18:25:00|771.5|770.9|772.5|771.9|772.5|771.9|771.4|770.8|129
1643740200000|2022-02-01 18:30:00|772.3|771.7|771.7|771.1|772.3|771.7|771.4|770.8|261
1643740500000|2022-02-01 18:35:00|771.8|771.2|771.3|770.7|771.8|771.2|770.9|770.3|216
1643740800000|2022-02-01 18:40:00|771.1|770.5|771|770.4|771.6|771|770.8|770.2|166
1643741100000|2022-02-01 18:45:00|770.8|770.2|771.9|771.3|772|771.4|770.8|770.2|285
1643741400000|2022-02-01 18:50:00|771.7|771.1|772.1|771.5|772.4|771.8|771.5|770.9|245
1643741700000|2022-02-01 18:55:00|772|771.4|771.9|771.3|772.1|771.5|771.3|770.7|220
1643742000000|2022-02-01 19:00:00|771.8|771.2|771.5|770.9|771.9|771.3|770.6|770|247
1643742300000|2022-02-01 19:05:00|771.6|771|772.2|771.6|772.7|772.1|771.3|770.7|300
1643742600000|2022-02-01 19:10:00|772.3|771.7|773.3|772.7|773.5|772.9|771.4|770.8|2169
1643742900000|2022-02-01 19:15:00|773.5|772.9|773.2|772.6|773.7|773.1|773|772.4|332
1643763600000|2022-02-02 01:00:00|773.3|772.7|776.3|775.7|776.4|775.7|772.4|771.8|228
1643763900000|2022-02-02 01:05:00|776|775.4|776.4|775.8|777.1|776.5|775.3|774.7|167
1643764200000|2022-02-02 01:10:00|776.6|775.6|777.1|776.5|777.2|776.6|776.3|775.6|48
1643764500000|2022-02-02 01:15:00|776.8|776.2|776.1|775.5|776.8|776.2|775.6|775|48
1643764800000|2022-02-02 01:20:00|776|775.4|775.9|775.3|776.5|775.9|775.2|774.6|51
1643765100000|2022-02-02 01:25:00|776.1|775.5|775.8|775.2|776.2|775.6|775.8|775.2|17
1643765400000|2022-02-02 01:30:00|775.6|775|775.7|775.1|775.7|775.1|775.1|774.5|20
1643765700000|2022-02-02 01:35:00|775.6|775|774.9|774.3|775.6|775|774.8|774.2|40
1643766000000|2022-02-02 01:40:00|775|774.4|774.2|773.6|775.1|774.5|774.1|773.5|41
1643766300000|2022-02-02 01:45:00|774.3|773.7|773.8|773.2|774.3|773.7|773.8|773.2|53
1643766600000|2022-02-02 01:50:00|773.9|773.3|774.2|773.6|774.3|773.7|773.8|773.2|4
1643766900000|2022-02-02 01:55:00|773.8|773.2|772.1|771.5|773.8|773.2|772.1|771.5|78
1643767200000|2022-02-02 02:00:00|772|771.4|771.3|770.7|772.2|771.6|771.1|770.5|53
1643767500000|2022-02-02 02:05:00|771.4|770.8|770.9|770.3|771.4|770.8|769.7|769.1|53
1643767800000|2022-02-02 02:10:00|770.8|770.2|770.6|770|770.8|770.2|770.1|769.5|20
1643768100000|2022-02-02 02:15:00|770.5|769.9|768.5|767.9|770.5|769.9|768.4|767.8|53
1643768400000|2022-02-02 02:20:00|768.6|768|768.8|768.2|769.8|769.2|768.5|767.9|54
1643768700000|2022-02-02 02:25:00|769|768.4|769.1|768.5|769.2|768.6|769|768.4|9
1643769000000|2022-02-02 02:30:00|769.3|768.7|769.3|768.7|769.4|768.8|768.8|768.2|14
1643769300000|2022-02-02 02:35:00|769.4|768.8|769.5|768.9|769.6|769|769.3|768.7|5
1643769600000|2022-02-02 02:40:00|769.3|768.7|768.6|768|769.6|769|768.3|767.7|86
1643769900000|2022-02-02 02:45:00|768.3|767.7|768.3|767.7|768.8|768.2|768.3|767.7|34
1643770200000|2022-02-02 02:50:00|768.5|767.9|768.3|767.7|769.1|768.5|768.3|767.7|22
1643770500000|2022-02-02 02:55:00|768.2|767.6|768.2|767.6|768.4|767.8|767.9|767.3|39
1643770800000|2022-02-02 03:00:00|768.3|767.7|767.6|767|768.3|767.7|767.4|766.8|19
1643771100000|2022-02-02 03:05:00|767.5|766.9|767.6|767|767.6|767|767.3|766.7|23
1643771400000|2022-02-02 03:10:00|767.7|767.1|767.8|767.2|768.1|767.5|767.7|767.1|8
1643771700000|2022-02-02 03:15:00|767.7|767.1|765.6|765|767.8|767.2|765.3|764.7|113
1643772000000|2022-02-02 03:20:00|765.5|764.9|765.1|764.5|766.1|765.5|763.3|762.5|105
1643772300000|2022-02-02 03:25:00|764.9|764.3|764.7|764.1|765.3|764.7|764|763.4|52
1643772600000|2022-02-02 03:30:00|764.8|764.2|764.8|764.2|765.1|764.5|764.6|764|5
1643772900000|2022-02-02 03:35:00|764.9|764.3|765.3|764.7|765.3|764.7|764.8|764.2|43
1643773200000|2022-02-02 03:40:00|765.4|764.8|765.1|764.5|765.4|764.8|765.1|764.5|8
1643773500000|2022-02-02 03:45:00|765.3|764.7|766.3|765.7|766.3|765.7|765.3|764.7|20
1643773800000|2022-02-02 03:50:00|766.1|765.5|766.2|765.6|766.3|765.7|766|765.4|35
1643774100000|2022-02-02 03:55:00|765.8|765.2|765.8|765.2|765.8|765.2|765.6|765|11
1643774400000|2022-02-02 04:00:00|765.9|765.3|766.2|765.6|766.2|765.6|765.9|765.3|25
1643774700000|2022-02-02 04:05:00|766.3|765.7|767|766.4|767.1|766.5|766.3|765.7|37
1643775000000|2022-02-02 04:10:00|766.9|766.3|767.2|766.6|767.3|766.7|766.6|766|13
1643775300000|2022-02-02 04:15:00|767.1|766.5|767.6|767|767.6|767|766.9|766.3|12
1643775600000|2022-02-02 04:20:00|767.4|766.8|767.4|766.8|767.6|767|767.4|766.8|14
1643775900000|2022-02-02 04:25:00|767.2|766.6|766.3|765.7|767.4|766.8|766.3|765.7|91
1643776200000|2022-02-02 04:30:00|766.4|765.8|766.6|766|766.8|766.2|766.4|765.8|12
1643776500000|2022-02-02 04:35:00|766.8|766.2|766.6|766|766.8|766.2|766.2|765.6|33
1643776800000|2022-02-02 04:40:00|766.5|765.9|766.3|765.7|766.5|765.9|766.1|765.5|8
1643777100000|2022-02-02 04:45:00|766.4|765.8|767.6|767|767.6|767|766.4|765.8|13
1643777400000|2022-02-02 04:50:00|767.7|767.1|767.1|766.5|767.9|767.3|766.3|765.7|150
1643777700000|2022-02-02 04:55:00|766.9|766.3|766.4|765.8|767.1|766.5|766.1|765.5|77
1643778000000|2022-02-02 05:00:00|766.3|765.7|765.7|765.1|766.8|766.2|765.7|765.1|67
1643778300000|2022-02-02 05:05:00|765.6|765|766|765.4|766|765.4|764.9|764.3|89
1643778600000|2022-02-02 05:10:00|765.8|765.2|765.8|765.2|766.1|765.5|765.8|765.2|4
1643778900000|2022-02-02 05:15:00|766|765.4|766.1|765.5|766.3|765.7|765.6|765|88
1643779200000|2022-02-02 05:20:00|766.2|765.6|766.1|765.5|766.2|765.6|765.8|765.2|9
1643779500000|2022-02-02 05:25:00|766.2|765.6|766|765.4|766.4|765.8|765.5|764.9|40
1643779800000|2022-02-02 05:30:00|766.1|765.5|766.3|765.7|766.3|765.7|766|765.4|2
1643780100000|2022-02-02 05:35:00|766.6|766|766.8|766.2|766.9|766.3|766.6|766|13
1643780400000|2022-02-02 05:40:00|767.1|766.5|767.1|766.5|767.2|766.6|767.1|766.5|4
1643780700000|2022-02-02 05:45:00|767|766.4|766.8|766.2|767|766.4|766.8|766.2|7
1643781000000|2022-02-02 05:50:00|766.6|766|766.4|765.8|766.6|766|766.3|765.7|9
1643781300000|2022-02-02 05:55:00|766.5|765.9|767|766.4|767.3|766.7|766.3|765.7|51
1643781600000|2022-02-02 06:00:00|766.8|766.2|766.8|766.2|767.1|766.5|766.7|766.1|15
1643781900000|2022-02-02 06:05:00|766.7|766.1|766.4|765.8|766.8|766.2|766.4|765.8|2
1643782200000|2022-02-02 06:10:00|766.7|766.1|766.5|765.9|766.7|766.1|766.4|765.8|6
1643782500000|2022-02-02 06:15:00|766.4|765.8|766.9|766.3|766.9|766.3|766.4|765.8|10
1643782800000|2022-02-02 06:20:00|767.1|766.5|767.5|766.9|767.7|767.1|766.8|766.2|22
1643783100000|2022-02-02 06:25:00|767.6|767|767.8|767.2|767.9|767.3|767.6|767|5
1643783400000|2022-02-02 06:30:00|767.9|767.3|767.3|766.7|767.9|767.3|767.3|766.7|12
1643783700000|2022-02-02 06:35:00|767.4|766.8|767.7|767.1|767.7|767.1|766.9|766.3|18
1643784000000|2022-02-02 06:40:00|767.6|767|767.6|767|767.7|767.1|767.5|766.9|2
1643784300000|2022-02-02 06:45:00|767.8|767.2|767.4|766.8|767.8|767.2|767.4|766.8|8
1643784600000|2022-02-02 06:50:00|767|766.4|767.1|766.5|767.1|766.5|766.7|766.1|15
1643784900000|2022-02-02 06:55:00|767|766.4|767.1|766.5|767.1|766.5|766.8|766.2|13
1643785200000|2022-02-02 07:00:00|767|766.4|767.8|767.2|768.1|767.4|767|766.4|39
1643785500000|2022-02-02 07:05:00|767.9|767.3|769.1|768.5|769.9|769.3|767.9|767.3|72
1643785800000|2022-02-02 07:10:00|769|768.4|769.1|768.5|769.3|768.7|768.8|768.2|15
1643786100000|2022-02-02 07:15:00|769.3|768.7|768.3|767.7|769.4|768.8|768.3|767.7|12
1643786400000|2022-02-02 07:20:00|768.4|767.8|767.8|767.2|768.5|767.9|767.5|766.9|20
1643786700000|2022-02-02 07:25:00|768.1|767.5|768.8|768.2|768.8|768.2|768.1|767.5|9
1643787000000|2022-02-02 07:30:00|768.7|768.1|768.8|768.2|768.8|768.2|768.4|767.8|15
1643787300000|2022-02-02 07:35:00|768.7|768.1|767.8|767.2|768.7|768.1|767.8|767.2|19
1643787600000|2022-02-02 07:40:00|767.9|767.3|768|767.4|768.3|767.7|767.9|767.3|5
1643787900000|2022-02-02 07:45:00|767.9|767.3|768|767.4|768.1|767.5|767.7|767.1|11
1643788200000|2022-02-02 07:50:00|768.1|767.5|768|767.4|768.1|767.5|767.9|767.3|4
1643788500000|2022-02-02 07:55:00|767.8|767.2|768.3|767.7|768.6|768|767|766.4|52
1643788800000|2022-02-02 08:00:00|768.2|767.6|767.8|767.2|768.3|767.7|767.6|767|9
1643789100000|2022-02-02 08:05:00|767.7|767.1|768.1|767.5|768.6|768|767.6|767|15
1643789400000|2022-02-02 08:10:00|768|767.4|767.6|767|768.8|768.2|767.6|767|66
1643789700000|2022-02-02 08:15:00|767.7|767.1|767.7|767.1|768|767.4|767.6|767|10
1643790000000|2022-02-02 08:20:00|768.1|767.5|768.1|767.5|768.3|767.7|767.8|767.2|12
1643790300000|2022-02-02 08:25:00|768.2|767.6|768.1|767.5|768.2|767.6|767.8|767.2|4
1643790600000|2022-02-02 08:30:00|768.3|767.7|769.6|769|769.6|769|768.3|767.7|19
1643790900000|2022-02-02 08:35:00|769.8|769.2|768.8|768.2|769.8|769.2|768.8|768.2|30
1643791200000|2022-02-02 08:40:00|768.7|768.1|768.1|767.5|768.7|768.1|768.1|767.5|7
1643791500000|2022-02-02 08:45:00|768|767.4|768.6|768|768.7|768.1|767.8|767.2|23
1643791800000|2022-02-02 08:50:00|768.5|767.9|768.6|768|768.6|768|767.8|767.2|12
1643792100000|2022-02-02 08:55:00|768.3|767.7|768.3|767.7|768.5|767.9|768|767.4|24
1643792400000|2022-02-02 09:00:00|768.2|767.6|768.1|767.5|768.2|767.6|767.7|767.1|29
1643792700000|2022-02-02 09:05:00|768|767.4|767.7|767.1|768.1|767.5|767.7|767.1|27
1643793000000|2022-02-02 09:10:00|767.8|767.2|768.8|768.2|768.8|768.2|767.8|767.2|15
1643793300000|2022-02-02 09:15:00|768.6|768|768.6|768|769.1|768.5|768.6|768|24
1643793600000|2022-02-02 09:20:00|768.5|767.9|768.7|768.1|768.8|768.2|768.3|767.7|9
1643793900000|2022-02-02 09:25:00|768.5|767.9|768.6|768|768.8|768.2|768.3|767.7|14
1643794200000|2022-02-02 09:30:00|768.7|768.1|769.1|768.5|769.3|768.7|768.7|768.1|28
1643794500000|2022-02-02 09:35:00|769.2|768.6|769.2|768.6|769.3|768.7|769.1|768.5|12
1643794800000|2022-02-02 09:40:00|769.1|768.5|769.2|768.6|769.3|768.7|768.7|768.1|13
1643795100000|2022-02-02 09:45:00|769|768.4|768.7|768.1|769.6|769|768.3|767.7|24
1643795400000|2022-02-02 09:50:00|768.6|768|769.3|768.7|769.5|768.9|768.3|767.7|24
1643795700000|2022-02-02 09:55:00|769.5|768.9|772|771.4|772.3|771.7|769.5|768.9|81
1643796000000|2022-02-02 10:00:00|771.9|771.3|771.5|770.9|772.3|771.7|771|770.4|17
1643796300000|2022-02-02 10:05:00|771.6|771|770.3|769.7|771.6|771|770.1|769.5|17
1643796600000|2022-02-02 10:10:00|770|769.4|771.2|770.6|771.2|770.6|769.7|769.1|28
1643796900000|2022-02-02 10:15:00|771.3|770.7|771.3|770.7|771.8|771.2|770.8|770.2|25
1643797200000|2022-02-02 10:20:00|771.4|770.8|772.2|771.6|772.3|771.7|771.4|770.8|36
1643797500000|2022-02-02 10:25:00|772.3|771.7|773.8|773.2|774.6|774|772.2|771.6|72
1643797800000|2022-02-02 10:30:00|773.7|773.1|772.7|772.1|773.7|773.1|772.3|771.7|53
1643798100000|2022-02-02 10:35:00|772.8|772.2|773.2|772.6|773.2|772.6|772.6|772|13
1643798400000|2022-02-02 10:40:00|773.7|773.1|773|772.4|773.7|773.1|773|772.4|10
1643798700000|2022-02-02 10:45:00|772.8|772.2|772.6|772|773.1|772.5|772.6|772|11
1643799000000|2022-02-02 10:50:00|772.5|771.9|773.3|772.7|773.6|773|772.2|771.6|22
1643799300000|2022-02-02 10:55:00|773.2|772.6|774.3|773.7|774.6|774|773.1|772.5|25
1643799600000|2022-02-02 11:00:00|774.1|773.5|772.6|772|774.1|773.5|772.3|771.7|89
1643799900000|2022-02-02 11:05:00|772.3|771.7|772.1|771.5|772.8|772.2|771.8|771.2|64
1643800200000|2022-02-02 11:10:00|772|771.4|772.7|772.1|772.8|772.2|771.8|771.2|185
1643800500000|2022-02-02 11:15:00|772.8|772.2|771.3|770.7|772.8|772.2|770.7|770.1|248
1643800800000|2022-02-02 11:20:00|771.1|770.5|771|770.4|771.1|770.5|770.6|770|21
1643801100000|2022-02-02 11:25:00|771.1|770.5|771.7|771.1|772|771.4|771.1|770.5|47
1643801400000|2022-02-02 11:30:00|771.8|771.2|772.8|772.2|773|772.4|771.7|771.1|44
1643801700000|2022-02-02 11:35:00|772.9|772.3|773.1|772.5|773.5|772.9|771.5|770.9|142
1643802000000|2022-02-02 11:40:00|772.9|772.3|772.3|771.7|773.3|772.7|772.3|771.7|98
1643802300000|2022-02-02 11:45:00|772.5|771.9|774.3|773.7|774.3|773.7|772.5|771.9|56
1643802600000|2022-02-02 11:50:00|774.2|773.6|775.8|775.2|775.8|775.2|774.1|773.5|97
1643802900000|2022-02-02 11:55:00|776.1|775.5|775.8|775.2|776.3|775.7|774.8|774.2|96
1643803200000|2022-02-02 12:00:00|775.9|775.3|775.6|775|776|775.4|775.3|774.7|14
1643803500000|2022-02-02 12:05:00|775.7|775.1|775.8|775.2|776|775.4|775.3|774.7|52
1643803800000|2022-02-02 12:10:00|775.7|775.1|776.6|776|776.6|776|775.1|774.5|168
1643804100000|2022-02-02 12:15:00|776.3|775.7|774.8|774.2|776.7|776.1|774.7|774.1|141
1643804400000|2022-02-02 12:20:00|774.7|774.1|775.3|774.7|775.5|774.9|774.3|773.7|42
1643804700000|2022-02-02 12:25:00|775.2|774.6|775.6|775|775.7|775.1|774.5|773.9|48
1643805000000|2022-02-02 12:30:00|775.5|774.9|775.3|774.7|775.6|775|775|774.4|24
1643805300000|2022-02-02 12:35:00|775.2|774.6|775.1|774.5|775.6|775|775|774.4|25
1643805600000|2022-02-02 12:40:00|775.2|774.6|774.8|774.2|775.7|775.1|774.4|773.8|42
1643805900000|2022-02-02 12:45:00|774.9|774.3|774.1|773.5|775.1|774.5|773.6|773|62
1643806200000|2022-02-02 12:50:00|774|773.4|774.6|774|775|774.4|774|773.4|48
1643806500000|2022-02-02 12:55:00|774.7|774.1|774.7|774.1|774.9|774.3|774.6|774|117
1643806800000|2022-02-02 13:00:00|774.6|774|774.7|774.1|774.9|774.3|773.3|772.7|85
1643807100000|2022-02-02 13:05:00|774.6|774|775.6|775|776.5|775.9|774.3|773.7|213
1643807400000|2022-02-02 13:10:00|775.7|775.1|775.4|774.8|776|775.4|775.1|774.5|70
1643807700000|2022-02-02 13:15:00|775.5|774.9|775.6|775|776.2|775.6|775.4|774.8|52
1643808000000|2022-02-02 13:20:00|775.8|775.2|776.2|775.6|776.5|775.9|775.6|775|115
1643808300000|2022-02-02 13:25:00|776.3|775.7|776.2|775.6|776.5|775.9|776|775.4|64
1643808600000|2022-02-02 13:30:00|776.1|775.5|776.1|775.5|776.5|775.9|776|775.4|23
1643808900000|2022-02-02 13:35:00|776.4|775.8|776.7|776.1|776.8|776.2|776.4|775.8|130
1643809200000|2022-02-02 13:40:00|776.8|776.2|778.6|778|779.1|778.5|776.6|776|240
1643812200000|2022-02-02 14:30:00|778.4|777.8|781.1|780.5|782.1|781.2|776.6|776|1582
1643812500000|2022-02-02 14:35:00|780.9|780.3|771.7|771.1|781.1|780.5|771.2|770.6|986
1643812800000|2022-02-02 14:40:00|771.9|771.3|770.7|770.1|772.2|771.6|769.6|769|727
1643813100000|2022-02-02 14:45:00|770.8|770.2|771.4|770.8|773.1|772.5|770.7|770.1|585
1643813400000|2022-02-02 14:50:00|771.5|770.9|772.1|771.5|772.7|772.1|770.4|769.8|563
1643813700000|2022-02-02 14:55:00|772.3|771.7|773.7|773.1|774|773.4|771.2|770.6|377
1643814000000|2022-02-02 15:00:00|773.6|773|778|777.4|778.7|778.1|773.5|772.9|664
1643814300000|2022-02-02 15:05:00|777.9|777.3|778.2|777.6|779.4|778.8|776.9|776.3|357
1643814600000|2022-02-02 15:10:00|778.1|777.5|778.2|777.6|779|778.4|777|776.4|255
1643814900000|2022-02-02 15:15:00|778.3|777.7|778.4|777.8|779.2|778.6|777.5|776.9|250
1643815200000|2022-02-02 15:20:00|778.2|777.6|776.6|776|778.2|777.6|775.8|775.2|721
1643815500000|2022-02-02 15:25:00|776.8|776.2|779.1|778.5|779.8|779.2|776.6|776|280
1643815800000|2022-02-02 15:30:00|778.9|778.3|773.5|772.9|779.1|778.5|773.1|772.5|647
1643816100000|2022-02-02 15:35:00|773.8|773.2|772.3|771.7|774.1|773.5|772|771.4|396
1643816400000|2022-02-02 15:40:00|772.2|771.6|774.8|774.2|775|774.4|771.9|771.3|377
1643816700000|2022-02-02 15:45:00|774.7|774.1|775.5|774.9|776.1|775.5|774.2|773.6|350
1643817000000|2022-02-02 15:50:00|775.4|774.8|775.4|774.8|776.9|776.3|774.8|774.2|417
1643817300000|2022-02-02 15:55:00|775.6|775|775.3|774.7|775.9|775.3|774|773.4|239
1643817600000|2022-02-02 16:00:00|775.2|774.6|771.7|771.1|775.8|775.2|770.8|770.2|830
1643817900000|2022-02-02 16:05:00|771.8|771.2|768.7|768.1|771.8|771.2|768.4|767.8|360
1643818200000|2022-02-02 16:10:00|768.3|767.7|769.5|768.9|770.2|769.6|768.2|767.6|304
1643818500000|2022-02-02 16:15:00|769.4|768.8|768|767.4|770.8|770.2|767.8|767.2|433
1643818800000|2022-02-02 16:20:00|767.8|767.2|767|766.4|767.8|767.2|766.4|765.8|389
1643819100000|2022-02-02 16:25:00|767.3|766.7|765.8|765.2|767.5|766.9|764.3|763.7|794
1643819400000|2022-02-02 16:30:00|765.7|765.1|758.6|758|765.8|765.2|758.6|758|732
1643819700000|2022-02-02 16:35:00|758.3|757.7|760.6|760|761.3|760.7|757.8|757.2|915
1643820000000|2022-02-02 16:40:00|760.4|759.8|761.2|760.6|761.3|760.7|759|758.4|401
1643820300000|2022-02-02 16:45:00|761.3|760.7|759.3|758.7|762.1|761.5|759.3|758.7|406
1643820600000|2022-02-02 16:50:00|759.1|758.5|759.8|759.2|760.8|760.2|758.2|757.6|370
1643820900000|2022-02-02 16:55:00|759.7|759.1|759.3|758.7|759.8|759.2|756.9|756.3|379
1643821200000|2022-02-02 17:00:00|759.2|758.6|757.7|757.1|759.3|758.7|757.1|756.5|374
1643821500000|2022-02-02 17:05:00|758.2|757.6|760.3|759.7|760.4|759.8|758.1|757.5|1178
1643821800000|2022-02-02 17:10:00|760.2|759.6|759.5|758.9|760.4|759.8|758.9|758.3|682
1643822100000|2022-02-02 17:15:00|759.6|759|759|758.4|760.3|759.7|758.6|758|400
1643822400000|2022-02-02 17:20:00|759.1|758.5|757.6|757|759.1|758.5|757.4|756.8|271
1643822700000|2022-02-02 17:25:00|757.8|757.2|757.9|757.3|758.6|758|757.4|756.8|402
1643823000000|2022-02-02 17:30:00|758.1|757.5|757.4|756.8|758.6|758|756.9|756.3|244
1643823300000|2022-02-02 17:35:00|757.2|756.6|756.8|756.2|757.4|756.8|756.3|755.7|220
1643823600000|2022-02-02 17:40:00|756.9|756.3|754.6|754|756.9|756.3|753.9|753.3|398
1643823900000|2022-02-02 17:45:00|754.5|753.9|757.1|756.5|757.5|756.9|754.3|753.7|691
1643824200000|2022-02-02 17:50:00|757|756.4|757.2|756.6|757.6|757|756.6|756|186
1643824500000|2022-02-02 17:55:00|757.1|756.5|757.4|756.8|757.9|757.3|756.7|756.1|175
1643824800000|2022-02-02 18:00:00|757.2|756.6|757.4|756.8|757.4|756.8|756.8|756.2|183
1643825100000|2022-02-02 18:05:00|757.2|756.6|758|757.4|758.1|757.5|756.2|755.6|322
1643825400000|2022-02-02 18:10:00|758.1|757.5|757.9|757.3|758.6|758|757.4|756.8|176
1643825700000|2022-02-02 18:15:00|757.7|757.1|757.1|756.5|758.2|757.6|757.1|756.5|122
1643826000000|2022-02-02 18:20:00|757.4|756.8|758.2|757.6|758.2|757.6|757.1|756.5|127
1643826300000|2022-02-02 18:25:00|758.4|757.8|759.1|758.5|759.7|759.1|758.2|757.6|306
1643826600000|2022-02-02 18:30:00|758.9|758.3|759.4|758.8|759.4|758.8|758.6|758|159
1643826900000|2022-02-02 18:35:00|759.7|759.1|758.7|758.1|759.9|759.3|758.3|757.7|318
1643827200000|2022-02-02 18:40:00|758.9|758.3|758.9|758.3|758.9|758.3|758|757.4|237
1643827500000|2022-02-02 18:45:00|758.8|758.2|758.4|757.8|759.4|758.8|758|757.4|416
1643827800000|2022-02-02 18:50:00|758.5|757.9|758.8|758.2|759.7|759.1|758|757.4|343
1643828100000|2022-02-02 18:55:00|758.7|758.1|759|758.4|759.6|759|758.5|757.9|262
1643828400000|2022-02-02 19:00:00|758.9|758.3|758.3|757.7|758.9|758.3|757.9|757.3|208
1643828700000|2022-02-02 19:05:00|758.6|758|757.4|756.8|758.6|758|757.2|756.6|369
1643829000000|2022-02-02 19:10:00|757.5|756.9|759.8|759.2|760.3|759.7|757.3|756.7|1659
1643829300000|2022-02-02 19:15:00|759.9|759.3|760.1|759.5|760.6|760|759.5|758.9|780
1643850000000|2022-02-03 01:00:00|760.2|759.6|760.3|759.7|760.5|759.9|759.2|758.6|459
1643850300000|2022-02-03 01:05:00|760.4|759.8|759.1|758.5|761.2|760.6|758.2|757.6|231
1643850600000|2022-02-03 01:10:00|759.2|758.6|759|758.4|759.3|758.7|758.4|757.8|50
1643850900000|2022-02-03 01:15:00|758.9|758.3|759.5|758.9|760.3|759.7|758.8|758.2|22
1643851200000|2022-02-03 01:20:00|759.3|758.7|759.5|758.9|760|759.4|759.3|758.7|69
1643851500000|2022-02-03 01:25:00|759.4|758.8|759.3|758.7|759.6|759|758.5|757.9|15
1643851800000|2022-02-03 01:30:00|759|758.4|761|760.4|761.4|760.8|759|758.4|60
1643852100000|2022-02-03 01:35:00|761.3|760.7|761.2|760.6|761.5|760.9|761|760.4|80
1643852400000|2022-02-03 01:40:00|761.3|760.7|760.7|760.1|761.3|760.7|760.5|759.9|9
1643852700000|2022-02-03 01:45:00|760.8|760.2|761.2|760.6|761.3|760.7|760.7|760.1|6
1643853000000|2022-02-03 01:50:00|761.3|760.7|760.1|759.5|761.3|760.7|759.9|759.3|28
1643853300000|2022-02-03 01:55:00|760|759.4|760.4|759.8|760.4|759.8|760|759.4|9
1643853600000|2022-02-03 02:00:00|760.2|759.6|760.4|759.8|760.4|759.8|760|759.4|4
1643853900000|2022-02-03 02:05:00|760.3|759.7|760.8|760.2|760.8|760.2|760|759.4|17
1643854200000|2022-02-03 02:10:00|761|760.4|760.7|760.1|761.2|760.6|760.7|760.1|13
1643854500000|2022-02-03 02:15:00|760.8|760.2|760.5|759.9|760.9|760.3|760.5|759.9|10
1643854800000|2022-02-03 02:20:00|760.4|759.8|760.2|759.6|760.6|760|760.1|759.5|15
1643855100000|2022-02-03 02:25:00|760.3|759.7|759.8|759.2|760.3|759.7|759.8|759.2|10
1643855400000|2022-02-03 02:30:00|760|759.4|760.3|759.7|760.3|759.7|760|759.4|16
1643855700000|2022-02-03 02:35:00|760.4|759.8|760.7|760.1|760.8|760.2|760.4|759.8|9
1643856000000|2022-02-03 02:40:00|760.8|760.2|760.3|759.7|760.8|760.2|760.3|759.7|2
1643856300000|2022-02-03 02:45:00|760|759.4|760.3|759.7|760.3|759.7|760|759.4|6
1643856600000|2022-02-03 02:50:00|760.2|759.6|760.2|759.6|760.3|759.7|760|759.4|6
1643856900000|2022-02-03 02:55:00|760.1|759.5|759.6|759|760.1|759.5|759.5|758.9|5
1643857200000|2022-02-03 03:00:00|759.7|759.1|760|759.4|760|759.4|759.7|759.1|9
1643857500000|2022-02-03 03:05:00|760.1|759.5|759.7|759.1|760.1|759.5|759.6|759|3
1643857800000|2022-02-03 03:10:00|759.6|759|759.6|759|759.7|759.1|759.4|758.8|4
1643858100000|2022-02-03 03:15:00|759.5|758.9|758.5|757.9|759.5|758.9|758.3|757.7|27
1643858400000|2022-02-03 03:20:00|758.4|757.8|758.5|757.9|758.5|757.9|758.2|757.6|18
1643858700000|2022-02-03 03:25:00|758.4|757.8|758.4|757.8|758.4|757.8|757.7|757.1|23
1643859000000|2022-02-03 03:30:00|758.5|757.9|758.5|757.9|758.8|758.2|758.4|757.8|8
1643859300000|2022-02-03 03:35:00|758.4|757.8|758.1|757.5|758.5|757.9|758.1|757.5|6
1643859600000|2022-02-03 03:40:00|758|757.4|758|757.4|758.3|757.7|757.8|757.2|18
1643859900000|2022-02-03 03:45:00|758.1|757.5|758.1|757.5|758.1|757.5|758|757.4|0
1643860200000|2022-02-03 03:50:00|758|757.4|758.3|757.7|758.3|757.7|758|757.4|0
1643860500000|2022-02-03 03:55:00|758.2|757.6|758.3|757.7|758.3|757.7|758|757.4|2
1643860800000|2022-02-03 04:00:00|758.2|757.6|758|757.4|758.3|757.7|758|757.4|4
1643861100000|2022-02-03 04:05:00|757.9|757.3|757.8|757.2|757.9|757.3|757.7|757.1|11
1643861400000|2022-02-03 04:10:00|757.5|756.9|757.5|756.9|757.7|757.1|757.5|756.9|6
1643861700000|2022-02-03 04:15:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|5
1643862000000|2022-02-03 04:20:00|||||||||2
1643862300000|2022-02-03 04:25:00|757.9|757.3|757.5|756.9|757.9|757.3|757.5|756.9|2
1643862600000|2022-02-03 04:30:00|757|756.4|756.3|755.7|757|756.4|756.2|755.6|20
1643862900000|2022-02-03 04:35:00|756.1|755.5|755.8|755.2|756.1|755.5|755.5|754.9|36
1643863200000|2022-02-03 04:40:00|756|755.4|756.5|755.9|756.5|755.9|756|755.4|15
1643863500000|2022-02-03 04:45:00|756.9|756.3|757.2|756.6|757.2|756.6|756.7|756.1|3
1643863800000|2022-02-03 04:50:00|757|756.4|756.9|756.3|757|756.4|756.9|756.3|6
1643864100000|2022-02-03 04:55:00|757.1|756.5|757|756.4|757.5|756.9|757|756.4|10
1643864400000|2022-02-03 05:00:00|757.1|756.5|757|756.4|757.2|756.6|756.9|756.3|13
1643864700000|2022-02-03 05:05:00|||||||||41
1643865000000|2022-02-03 05:10:00|756.9|756.3|756.8|756.2|757.2|756.6|756.8|756.2|7
1643865300000|2022-02-03 05:15:00|756.3|755.7|756.3|755.7|756.4|755.8|756|755.4|36
1643865600000|2022-02-03 05:20:00|756.2|755.6|756.1|755.5|756.2|755.6|756|755.4|3
1643865900000|2022-02-03 05:25:00|756|755.4|756.4|755.8|756.4|755.8|756|755.4|0
1643866200000|2022-02-03 05:30:00|756.3|755.7|755.4|754.8|756.5|755.9|754.6|754|71
1643866500000|2022-02-03 05:35:00|755.3|754.7|755.6|755|755.6|755|755.3|754.7|0
1643866800000|2022-02-03 05:40:00|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|0
1643867100000|2022-02-03 05:45:00|755.6|755|755.8|755.2|755.8|755.2|755.5|754.9|4
1643867400000|2022-02-03 05:50:00|755.9|755.3|755.5|754.9|756|755.4|755.5|754.9|6
1643867700000|2022-02-03 05:55:00|755.3|754.7|754.9|754.3|755.5|754.9|754.8|754.2|26
1643868000000|2022-02-03 06:00:00|754.8|754.2|755|754.4|755.8|755.2|754.8|754.2|49
1643868300000|2022-02-03 06:05:00|755.1|754.5|755.4|754.8|755.5|754.9|754.7|754.1|60
1643868600000|2022-02-03 06:10:00|755.5|754.9|754.9|754.3|756|755.4|754.5|753.9|108
1643868900000|2022-02-03 06:15:00|755.1|754.5|755|754.4|755.1|754.5|754.8|754.2|12
1643869200000|2022-02-03 06:20:00|754.9|754.3|755|754.4|755|754.4|754.8|754.2|14
1643869500000|2022-02-03 06:25:00|754.8|754.2|754.8|754.2|755|754.4|754.4|753.8|53
1643869800000|2022-02-03 06:30:00|754.5|753.9|754|753.4|754.7|754.1|753.9|753.3|95
1643870100000|2022-02-03 06:35:00|753.9|753.3|753.8|753.2|753.9|753.3|753.5|752.9|20
1643870400000|2022-02-03 06:40:00|753.9|753.3|754|753.4|754|753.4|753.9|753.3|5
1643870700000|2022-02-03 06:45:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|1
1643871000000|2022-02-03 06:50:00|753.9|753.3|754|753.4|754.2|753.6|753.9|753.2|22
1643871300000|2022-02-03 06:55:00|754.1|753.5|753.2|752.6|754.3|753.7|752.5|751.9|38
1643871600000|2022-02-03 07:00:00|753.3|752.7|755|754.4|755.1|754.5|753|752.4|100
1643871900000|2022-02-03 07:05:00|754.9|754.3|755|754.4|755.4|754.8|754.5|753.9|267
1643872200000|2022-02-03 07:10:00|754.9|754.3|754.8|754.2|754.9|754.3|754.3|753.7|170
1643872500000|2022-02-03 07:15:00|754.9|754.3|753.8|753.2|755.3|754.7|753.8|753.2|149
1643872800000|2022-02-03 07:20:00|753.7|753.1|754|753.4|754|753.4|753.5|752.9|57
1643873100000|2022-02-03 07:25:00|753.8|753.2|753.8|753.2|754|753.4|753.5|752.9|37
1643873400000|2022-02-03 07:30:00|753.7|753.1|753.3|752.7|753.7|753.1|753.3|752.7|23
1643873700000|2022-02-03 07:35:00|753|752.4|753.3|752.7|753.3|752.7|753|752.4|20
1643874000000|2022-02-03 07:40:00|753.4|752.8|752.5|751.9|753.5|752.9|752.3|751.7|44
1643874300000|2022-02-03 07:45:00|752.6|752|752.5|751.9|752.9|752.3|752.5|751.9|21
1643874600000|2022-02-03 07:50:00|752.8|752.2|752.8|752.2|752.8|752.2|752.5|751.9|8
1643874900000|2022-02-03 07:55:00|752.6|752|752.4|751.8|752.8|752.2|752.3|751.7|21
1643875200000|2022-02-03 08:00:00|752.5|751.9|752.1|751.5|752.6|752|751.9|751.3|61
1643875500000|2022-02-03 08:05:00|752.2|751.6|752.1|751.5|752.4|751.8|752.1|751.5|15
1643875800000|2022-02-03 08:10:00|752|751.4|752.6|752|752.9|752.3|752|751.4|63
1643876100000|2022-02-03 08:15:00|752.5|751.9|752.5|751.9|753.5|752.9|752.5|751.9|95
1643876400000|2022-02-03 08:20:00|752.6|752|753.8|753.2|754|753.4|752|751.4|64
1643876700000|2022-02-03 08:25:00|753.9|753.3|754.4|753.8|754.5|753.9|753.9|753.3|24
1643877000000|2022-02-03 08:30:00|754.5|753.9|753.8|753.2|754.6|754|753.8|753.2|15
1643877300000|2022-02-03 08:35:00|754|753.4|754|753.4|754.1|753.5|753.8|753.2|8
1643877600000|2022-02-03 08:40:00|753.9|753.3|753.4|752.8|753.9|753.3|753.4|752.8|17
1643877900000|2022-02-03 08:45:00|753.5|752.9|753.3|752.7|753.6|753|753.3|752.7|45
1643878200000|2022-02-03 08:50:00|752.5|751.9|753.1|752.5|753.3|752.7|752.3|751.7|36
1643878500000|2022-02-03 08:55:00|753|752.4|752.4|751.8|753.3|752.7|752.1|751.5|29
1643878800000|2022-02-03 09:00:00|752.5|751.9|753|752.4|753|752.4|752.2|751.6|39
1643879100000|2022-02-03 09:05:00|752.9|752.3|752.8|752.2|753|752.4|752.8|752.2|10
1643879400000|2022-02-03 09:10:00|753|752.4|752.7|752.1|753.5|752.9|752.7|752.1|23
1643879700000|2022-02-03 09:15:00|752.3|751.7|751.5|750.9|752.3|751.7|751|750.4|126
1643880000000|2022-02-03 09:20:00|751.4|750.8|751.3|750.7|751.5|750.9|751|750.4|31
1643880300000|2022-02-03 09:25:00|751.2|750.6|750.6|750|751.2|750.6|750.5|749.9|44
1643880600000|2022-02-03 09:30:00|750.5|749.9|751.4|750.8|751.7|751.1|750.5|749.9|32
1643880900000|2022-02-03 09:35:00|751.3|750.7|751.8|751.2|752|751.4|751.3|750.7|26
1643881200000|2022-02-03 09:40:00|751.5|750.9|750.4|749.8|751.5|750.9|749.3|748.7|79
1643881500000|2022-02-03 09:45:00|750.3|749.7|751.2|750.6|752.3|751.7|749.8|749.2|103
1643881800000|2022-02-03 09:50:00|751.3|750.7|751.2|750.6|752|751.4|751|750.4|49
1643882100000|2022-02-03 09:55:00|751.1|750.5|750.6|750|751.4|750.8|750.6|750|56
1643882400000|2022-02-03 10:00:00|750.5|749.9|749.8|749.2|750.7|750.1|749.6|749|60
1643882700000|2022-02-03 10:05:00|749.9|749.3|750.7|750.1|750.7|750.1|749.9|749.3|17
1643883000000|2022-02-03 10:10:00|750.5|749.9|750.4|749.8|750.7|750.1|750.3|749.7|11
1643883300000|2022-02-03 10:15:00|750.5|749.9|751|750.4|751|750.4|750|749.4|23
1643883600000|2022-02-03 10:20:00|751.2|750.6|750.8|750.2|751.4|750.8|750.4|749.8|56
1643883900000|2022-02-03 10:25:00|750.9|750.3|751.2|750.6|751.4|750.8|750.8|750.2|28
1643884200000|2022-02-03 10:30:00|751.3|750.7|751.2|750.6|751.8|751.2|751.2|750.6|21
1643884500000|2022-02-03 10:35:00|751.1|750.5|751.8|751.2|751.8|751.2|750.9|750.3|19
1643884800000|2022-02-03 10:40:00|751.9|751.3|750.8|750.2|751.9|751.3|750.4|749.8|33
1643885100000|2022-02-03 10:45:00|751|750.4|750.9|750.3|751.3|750.7|750.8|750.2|24
1643885400000|2022-02-03 10:50:00|750.8|750.2|750.8|750.2|751.3|750.7|750.8|750.2|18
1643885700000|2022-02-03 10:55:00|750.9|750.3|751.5|750.9|751.5|750.9|750.8|750.2|33
1643886000000|2022-02-03 11:00:00|751.4|750.8|752.2|751.6|752.5|751.9|751.4|750.8|56
1643886300000|2022-02-03 11:05:00|752.1|751.5|751|750.4|752.3|751.7|750.9|750.3|29
1643886600000|2022-02-03 11:10:00|751.1|750.5|752.6|752|752.7|752.1|751.1|750.5|60
1643886900000|2022-02-03 11:15:00|752|751.4|752|751.4|752.4|751.8|751.6|751|36
1643887200000|2022-02-03 11:20:00|752.2|751.6|752.3|751.7|752.8|752.2|752.2|751.6|12
1643887500000|2022-02-03 11:25:00|752|751.4|752.2|751.6|752.4|751.8|752|751.4|12
1643887800000|2022-02-03 11:30:00|752.1|751.5|751.3|750.7|752.1|751.5|751|750.4|29
1643888100000|2022-02-03 11:35:00|||||||||4
1643888400000|2022-02-03 11:40:00|751.8|751.2|751.3|750.7|752|751.4|751|750.4|41
1643888700000|2022-02-03 11:45:00|751.4|750.8|752.2|751.6|752.3|751.7|751.4|750.8|6
1643889000000|2022-02-03 11:50:00|752.3|751.7|752.3|751.7|752.6|752|752.3|751.7|26
1643889300000|2022-02-03 11:55:00|752.4|751.8|752.4|751.8|752.5|751.9|752|751.4|20
1643889600000|2022-02-03 12:00:00|752.5|751.9|752.8|752.2|753|752.4|752.3|751.7|21
1643889900000|2022-02-03 12:05:00|752.5|751.9|753.8|753.2|753.8|753.2|752.4|751.8|59
1643890200000|2022-02-03 12:10:00|754|753.4|755.6|755|755.9|755.3|754|753.4|119
1643890500000|2022-02-03 12:15:00|755.7|755.1|754.4|753.8|756|755.4|753.5|752.9|144
1643890800000|2022-02-03 12:20:00|754.6|754|753.4|752.8|754.7|754.1|753.3|752.7|61
1643891100000|2022-02-03 12:25:00|753.5|752.9|752.8|752.2|753.7|753.1|752.8|752.2|30
1643891400000|2022-02-03 12:30:00|752.9|752.3|753.2|752.6|753.6|753|752|751.4|122
1643891700000|2022-02-03 12:35:00|752.8|752.2|753.3|752.7|753.3|752.7|752.7|752.1|32
1643892000000|2022-02-03 12:40:00|753.4|752.8|753.3|752.7|753.7|753.1|752.9|752.3|44
1643892300000|2022-02-03 12:45:00|753.5|752.9|753.5|752.9|753.7|753.1|753.5|752.9|22
1643892600000|2022-02-03 12:50:00|753.4|752.8|751.8|751.2|753.5|752.9|751.8|751.1|50
1643892900000|2022-02-03 12:55:00|752|751.4|752.7|752.1|752.7|752.1|751.5|750.9|51
1643893200000|2022-02-03 13:00:00|752.5|751.9|752.4|751.8|753|752.4|752.1|751.5|59
1643893500000|2022-02-03 13:05:00|752.5|751.9|752.3|751.7|752.8|752.2|752|751.4|92
1643893800000|2022-02-03 13:10:00|752.2|751.6|752.7|752.1|753.2|752.6|752.1|751.5|108
1643894100000|2022-02-03 13:15:00|752.6|752|752.9|752.3|753.3|752.7|752.5|751.9|51
1643894400000|2022-02-03 13:20:00|752.8|752.2|752.6|752|752.9|752.3|752.3|751.7|32
1643894700000|2022-02-03 13:25:00|752.5|751.9|752.3|751.7|753.1|752.5|752.2|751.6|40
1643895000000|2022-02-03 13:30:00|752.2|751.6|749.9|749.3|752.5|751.6|749.4|748.8|190
1643895300000|2022-02-03 13:35:00|750.1|749.5|749.7|749.1|750.3|749.7|749.3|748.7|88
1643895600000|2022-02-03 13:40:00|749.8|749.2|750.8|750.2|750.8|750.2|749.8|749.2|139
1643898600000|2022-02-03 14:30:00|749|748.4|751.2|750.6|752.6|752|745.4|744.8|1597
1643898900000|2022-02-03 14:35:00|751.3|750.7|753.6|753|754|753.4|751.1|750.5|786
1643899200000|2022-02-03 14:40:00|754|753.4|753.8|753.2|757.4|756.8|753.5|752.5|902
1643899500000|2022-02-03 14:45:00|753.9|753.3|752.8|752.2|754.2|753.6|751.2|750.6|623
1643899800000|2022-02-03 14:50:00|752.7|752.1|752.6|752|753.8|753.2|750.9|750.3|465
1643900100000|2022-02-03 14:55:00|752.4|751.8|752.4|751.8|754.4|753.8|752.1|751.5|227
1643900400000|2022-02-03 15:00:00|752.5|751.9|754.1|753.5|754.6|754|751.9|751.3|418
1643900700000|2022-02-03 15:05:00|754.4|753.8|754.4|753.8|756|755.4|754.1|753.5|408
1643901000000|2022-02-03 15:10:00|754|753.4|754.3|753.7|754.8|754.2|752.8|752.2|346
1643901300000|2022-02-03 15:15:00|754.2|753.6|752.9|752.3|754.8|754.2|752.4|751.8|481
1643901600000|2022-02-03 15:20:00|753|752.4|753.8|753.2|754.4|753.8|752.6|752|203
1643901900000|2022-02-03 15:25:00|753.9|753.3|757.8|757.2|757.9|757.3|752.4|751.8|547
1643902200000|2022-02-03 15:30:00|758|757.4|756.4|755.8|758|757.4|755.4|754.8|564
1643902500000|2022-02-03 15:35:00|756.3|755.7|754.4|753.8|756.9|756.3|754.2|753.6|585
1643902800000|2022-02-03 15:40:00|754.2|753.6|753.9|753.3|754.7|754.1|752.6|752|363
1643903100000|2022-02-03 15:45:00|754|753.4|753.4|752.8|754.4|753.8|752.6|752|338
1643903400000|2022-02-03 15:50:00|753.5|752.9|752.7|752.1|753.7|753.1|751.8|751.2|411
1643903700000|2022-02-03 15:55:00|752.9|752.3|752.7|752.1|754.2|753.6|751.4|750.8|422
1643904000000|2022-02-03 16:00:00|753|752.4|752.4|751.8|753.9|753.3|752.1|751.5|231
1643904300000|2022-02-03 16:05:00|752.5|751.9|751.9|751.3|753.4|752.8|751.7|751.1|269
1643904600000|2022-02-03 16:10:00|751.8|751.2|752|751.4|752.5|751.9|750.8|750.2|256
1643904900000|2022-02-03 16:15:00|751.9|751.3|752.7|752.1|753.2|752.6|751.7|751.1|228
1643905200000|2022-02-03 16:20:00|752.6|752|755.4|754.8|755.7|755.1|752.6|752|290
1643905500000|2022-02-03 16:25:00|755.2|754.6|754.8|754.2|756.4|755.8|754.4|753.8|252
1643905800000|2022-02-03 16:30:00|754.9|754.3|754|753.4|754.9|754.3|753.2|752.6|438
1643906100000|2022-02-03 16:35:00|753.7|753.1|753|752.4|754.5|753.9|753|752.4|141
1643906400000|2022-02-03 16:40:00|752.9|752.3|752|751.4|753|752.4|751.5|750.9|274
1643906700000|2022-02-03 16:45:00|751.9|751.3|753.2|752.6|753.7|753.1|751.2|750.6|285
1643907000000|2022-02-03 16:50:00|753.1|752.5|755.2|754.6|755.5|754.9|752.7|752.1|219
1643907300000|2022-02-03 16:55:00|755.1|754.5|754.1|753.5|755.1|754.5|753.4|752.8|196
1643907600000|2022-02-03 17:00:00|754|753.4|755|754.4|755.3|754.7|754|753.4|188
1643907900000|2022-02-03 17:05:00|754.9|754.3|754.9|754.3|755.5|754.9|754|753.4|167
1643908200000|2022-02-03 17:10:00|754.8|754.2|758.2|757.6|758.3|757.7|754.6|754|299
1643908500000|2022-02-03 17:15:00|758.1|757.5|758.4|757.8|758.6|758|757.6|757|237
1643908800000|2022-02-03 17:20:00|758.3|757.7|757.7|757.1|758.6|758|757.5|756.9|187
1643909100000|2022-02-03 17:25:00|757.6|757|757.3|756.7|758.3|757.7|756.6|756|208
1643909400000|2022-02-03 17:30:00|757.4|756.8|757.1|756.5|757.7|757.1|756.9|756.3|163
1643909700000|2022-02-03 17:35:00|757.4|756.8|756.5|755.9|757.4|756.8|756.4|755.8|126
1643910000000|2022-02-03 17:40:00|756.4|755.8|755.6|755|756.4|755.8|755.6|755|83
1643910300000|2022-02-03 17:45:00|755.7|755.1|754.2|753.6|755.8|755.2|754.1|753.5|128
1643910600000|2022-02-03 17:50:00|754.4|753.8|754.3|753.7|755|754.4|754.1|753.5|139
1643910900000|2022-02-03 17:55:00|754.2|753.6|753.7|753.1|754.2|753.6|753.3|752.7|162
1643911200000|2022-02-03 18:00:00|753.9|753.3|753.7|753.1|754.4|753.8|753.5|752.9|96
1643911500000|2022-02-03 18:05:00|754|753.4|753.5|752.9|754|753.4|753.2|752.6|107
1643911800000|2022-02-03 18:10:00|753.4|752.8|753.5|752.9|753.6|753|753|752.4|147
1643912100000|2022-02-03 18:15:00|753.7|753.1|753.2|752.6|753.7|753.1|753|752.4|92
1643912400000|2022-02-03 18:20:00|753.3|752.7|754|753.4|754.2|753.6|753.2|752.6|189
1643912700000|2022-02-03 18:25:00|753.8|753.2|753.9|753.3|754.2|753.6|753.2|752.6|159
1643913000000|2022-02-03 18:30:00|754.1|753.5|754.1|753.5|754.4|753.8|753.5|752.9|147
1643913300000|2022-02-03 18:35:00|754.3|753.7|754.7|754.1|754.8|754.2|754.1|753.5|163
1643913600000|2022-02-03 18:40:00|754.6|754|753.9|753.3|755.2|754.6|753.7|753.1|214
1643913900000|2022-02-03 18:45:00|754|753.4|753.6|753|754.3|753.7|753.6|753|671
1643914200000|2022-02-03 18:50:00|753.5|752.9|754.1|753.5|754.1|753.5|753.3|752.7|228
1643914500000|2022-02-03 18:55:00|753.9|753.3|755.1|754.5|755.2|754.6|753.8|753.2|473
1643914800000|2022-02-03 19:00:00|755.2|754.6|754.6|754|755.7|755.1|754.3|753.7|388
1643915100000|2022-02-03 19:05:00|755.1|754.5|755.6|755|755.9|755.3|753.9|753.3|447
1643915400000|2022-02-03 19:10:00|755.7|755.1|757.6|757|757.9|757.3|754.8|754.2|1083
1643915700000|2022-02-03 19:15:00|757.4|756.8|758.4|757.8|759.1|758.5|757.1|756.5|1327
1643936400000|2022-02-04 01:00:00|759.7|759.1|760.6|760|760.7|760.1|758.4|757.8|125
1643936700000|2022-02-04 01:05:00|760.3|759.7|759.3|758.7|760.7|760.1|758.9|758.3|140
1643937000000|2022-02-04 01:10:00|759.2|758.6|759.5|758.9|759.7|759.1|758.9|758.3|44
1643937300000|2022-02-04 01:15:00|759.6|759|758.8|758.2|759.7|759.1|758.3|757.7|40
1643937600000|2022-02-04 01:20:00|758.7|758.1|757.9|757.3|758.7|758.1|757.3|756.7|61
1643937900000|2022-02-04 01:25:00|758|757.4|758.8|758.2|759.3|758.7|757.7|757.1|59
1643938200000|2022-02-04 01:30:00|758.9|758.3|759.2|758.6|759.3|758.7|758.8|758.2|22
1643938500000|2022-02-04 01:35:00|759.3|758.7|759.8|759.2|759.9|759.3|759.3|758.7|41
1643938800000|2022-02-04 01:40:00|759.7|759.1|761|760.4|761.3|760.7|759.3|758.7|93
1643939100000|2022-02-04 01:45:00|760.9|760.3|760.9|760.3|761.3|760.7|760.8|760.2|51
1643939400000|2022-02-04 01:50:00|761.1|760.5|762.3|761.7|763.2|762.6|761.1|760.5|98
1643939700000|2022-02-04 01:55:00|762.4|761.8|762.9|762.3|763.5|762.9|762.4|761.8|48
1643940000000|2022-02-04 02:00:00|762.6|762|762.4|761.8|763.6|763|762.3|761.7|108
1643940300000|2022-02-04 02:05:00|762.6|762|763.4|762.8|763.6|763|762.3|761.7|71
1643940600000|2022-02-04 02:10:00|763.6|763|763.3|762.7|763.8|763.2|762.7|762.1|46
1643940900000|2022-02-04 02:15:00|763.1|762.5|763.6|763|764.3|763.7|763|762.4|37
1643941200000|2022-02-04 02:20:00|763.5|762.9|764.1|763.5|764.1|763.5|763.5|762.9|119
1643941500000|2022-02-04 02:25:00|764|763.4|764.3|763.7|764.7|764.1|763.7|763.1|55
1643941800000|2022-02-04 02:30:00|764.4|763.8|764.3|763.7|764.8|764.2|764.3|763.7|22
1643942100000|2022-02-04 02:35:00|764.4|763.8|764.1|763.5|764.5|763.9|763.8|763.2|7
1643942400000|2022-02-04 02:40:00|764|763.4|764.4|763.8|764.5|763.9|763.8|763.2|12
1643942700000|2022-02-04 02:45:00|764.5|763.9|765.1|764.5|766|765.4|764.4|763.8|63
1643943000000|2022-02-04 02:50:00|765.2|764.6|765.7|765.1|765.7|765.1|764.6|764|26
1643943300000|2022-02-04 02:55:00|765.5|764.9|765.8|765.2|766.1|765.5|765.5|764.9|23
1643943600000|2022-02-04 03:00:00|766|765.4|766.1|765.5|766.3|765.7|765.8|765.2|12
1643943900000|2022-02-04 03:05:00|766.2|765.6|765.6|765|766.6|766|765.1|764.5|114
1643944200000|2022-02-04 03:10:00|765.7|765.1|765.8|765.2|765.8|765.2|765.3|764.7|50
1643944500000|2022-02-04 03:15:00|765.7|765.1|765.3|764.7|765.7|765.1|765.1|764.5|21
1643944800000|2022-02-04 03:20:00|765.4|764.8|765.1|764.5|765.4|764.8|765.1|764.5|14
1643945100000|2022-02-04 03:25:00|765.4|764.8|766.1|765.5|766.1|765.5|765.4|764.8|7
1643945400000|2022-02-04 03:30:00|766.2|765.6|766.3|765.7|766.4|765.8|766.2|765.6|14
1643945700000|2022-02-04 03:35:00|766.2|765.6|766.2|765.6|766.3|765.7|766.2|765.6|11
1643946000000|2022-02-04 03:40:00|766|765.4|766|765.4|766.3|765.7|765.6|765|13
1643946300000|2022-02-04 03:45:00|765.8|765.2|765.8|765.2|766|765.4|765.8|765.2|4
1643946600000|2022-02-04 03:50:00|765.7|765.1|766|765.4|766|765.4|765.7|765.1|6
1643946900000|2022-02-04 03:55:00|766.1|765.5|765.8|765.2|766.1|765.5|765.7|765.1|6
1643947200000|2022-02-04 04:00:00|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|7
1643947500000|2022-02-04 04:05:00|765.6|765|765.4|764.8|765.8|765.2|765.4|764.8|7
1643947800000|2022-02-04 04:10:00|765.6|765|765.2|764.6|765.7|765.1|765.2|764.6|14
1643948100000|2022-02-04 04:15:00|765.4|764.8|764.9|764.3|765.4|764.8|764.9|764.3|17
1643948400000|2022-02-04 04:20:00|764.8|764.2|765.1|764.5|765.2|764.6|764.7|764.1|22
1643948700000|2022-02-04 04:25:00|765.7|765.1|766|765.4|766.1|765.5|765.7|765.1|12
1643949000000|2022-02-04 04:30:00|766.1|765.5|766|765.4|766.4|765.8|765.8|765.2|17
1643949300000|2022-02-04 04:35:00|766.1|765.5|766.1|765.5|766.1|765.5|765.8|765.2|2
1643949600000|2022-02-04 04:40:00|766.2|765.6|766.2|765.6|766.3|765.7|766.1|765.5|8
1643949900000|2022-02-04 04:45:00|766.1|765.5|766.2|765.6|766.3|765.7|766.1|765.5|1
1643950200000|2022-02-04 04:50:00|766.3|765.7|766.1|765.5|766.3|765.7|766.1|765.5|8
1643950500000|2022-02-04 04:55:00|766.2|765.6|766|765.4|766.3|765.7|766|765.4|12
1643950800000|2022-02-04 05:00:00|765.8|765.2|765.8|765.2|766.1|765.5|765.8|765.2|11
1643951100000|2022-02-04 05:05:00|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|6
1643951400000|2022-02-04 05:10:00|765.2|764.6|764.8|764.2|765.2|764.6|764.8|764.2|13
1643951700000|2022-02-04 05:15:00|765.1|764.5|765.5|764.9|765.6|765|765.1|764.5|16
1643952000000|2022-02-04 05:20:00|||||||||1
1643952300000|2022-02-04 05:25:00|765.6|765|765.3|764.7|765.6|765|765.3|764.7|2
1643952600000|2022-02-04 05:30:00|765.1|764.5|764.6|764|765.1|764.5|764.1|763.5|26
1643952900000|2022-02-04 05:35:00|764.7|764.1|764.4|763.8|764.7|764.1|764.3|763.7|9
1643953200000|2022-02-04 05:40:00|764.3|763.7|764.3|763.7|764.5|763.9|764.1|763.5|19
1643953500000|2022-02-04 05:45:00|764.5|763.9|764.3|763.7|764.5|763.9|764.2|763.6|6
1643953800000|2022-02-04 05:50:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|3
1643954100000|2022-02-04 05:55:00|764.2|763.6|763.8|763.2|764.2|763.6|763.8|763.2|8
1643954400000|2022-02-04 06:00:00|763.6|763|763.6|763|763.6|763|763.6|763|11
1643954700000|2022-02-04 06:05:00|763.7|763.1|763.8|763.2|764.1|763.5|763.7|763.1|11
1643955000000|2022-02-04 06:10:00|764|763.4|764.1|763.5|764.3|763.7|764|763.4|15
1643955300000|2022-02-04 06:15:00|764.3|763.7|763.8|763.2|764.3|763.7|763.8|763.2|11
1643955600000|2022-02-04 06:20:00|763.6|763|763.6|763|763.8|763.2|763.5|762.9|17
1643955900000|2022-02-04 06:25:00|763.3|762.7|763.3|762.7|763.4|762.8|762.8|762.2|40
1643956200000|2022-02-04 06:30:00|763.4|762.8|763.8|763.2|764.3|763.7|763.4|762.8|16
1643956500000|2022-02-04 06:35:00|763.9|763.3|763.8|763.2|764.2|763.6|763.8|763.2|8
1643956800000|2022-02-04 06:40:00|763.7|763.1|764.1|763.5|764.1|763.5|763.6|763|16
1643957100000|2022-02-04 06:45:00|763.8|763.2|763.8|763.2|764.2|763.6|763.8|763.2|24
1643957400000|2022-02-04 06:50:00|763.6|763|763.8|763.2|763.8|763.2|763.4|762.8|12
1643957700000|2022-02-04 06:55:00|763.7|763.1|764.1|763.5|764.1|763.5|763.7|763.1|5
1643958000000|2022-02-04 07:00:00|764.3|763.7|764.2|763.6|764.3|763.7|764|763.4|3
1643958300000|2022-02-04 07:05:00|764.3|763.7|764.2|763.6|764.4|763.8|764.1|763.5|5
1643958600000|2022-02-04 07:10:00|764.3|763.7|763.3|762.7|764.3|763.7|763.3|762.7|11
1643958900000|2022-02-04 07:15:00|763.4|762.8|763.6|763|763.6|763|762.1|761.5|40
1643959200000|2022-02-04 07:20:00|763.7|763.1|763.1|762.5|763.8|763.2|763.1|762.5|42
1643959500000|2022-02-04 07:25:00|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|21
1643959800000|2022-02-04 07:30:00|763.2|762.6|763.8|763.2|764.1|763.5|763.2|762.6|21
1643960100000|2022-02-04 07:35:00|764.5|763.9|764.8|764.2|765.3|764.7|764.5|763.9|53
1643960400000|2022-02-04 07:40:00|765.1|764.5|765.3|764.7|766.3|765.7|765|764.4|76
1643960700000|2022-02-04 07:45:00|765.1|764.5|765.1|764.5|765.1|764.5|764.3|763.7|28
1643961000000|2022-02-04 07:50:00|765|764.4|764.6|764|765.6|765|764.6|764|47
1643961300000|2022-02-04 07:55:00|764.3|763.7|764.2|763.6|764.3|763.7|764.1|763.5|27
1643961600000|2022-02-04 08:00:00|764.1|763.5|763.7|763.1|764.1|763.5|763.6|763|30
1643961900000|2022-02-04 08:05:00|763.6|763|762.3|761.7|763.6|763|761.5|760.9|100
1643962200000|2022-02-04 08:10:00|762.2|761.6|762.5|761.9|762.9|762.1|761.9|761.3|32
1643962500000|2022-02-04 08:15:00|762.2|761.6|763.1|762.5|763.1|762.5|762.1|761.5|18
1643962800000|2022-02-04 08:20:00|762.7|762.1|762.4|761.8|762.7|762.1|762.4|761.8|8
1643963100000|2022-02-04 08:25:00|762.2|761.6|762|761.4|762.5|761.9|761.8|761.2|8
1643963400000|2022-02-04 08:30:00|762.1|761.5|762.5|761.9|762.5|761.9|761.8|761.2|16
1643963700000|2022-02-04 08:35:00|762.4|761.8|762.4|761.8|762.6|762|762.1|761.5|9
1643964000000|2022-02-04 08:40:00|762.2|761.6|762.3|761.7|762.7|762.1|761.6|761|45
1643964300000|2022-02-04 08:45:00|762.4|761.8|762.3|761.7|762.8|762.2|762.1|761.5|88
1643964600000|2022-02-04 08:50:00|762.2|761.6|762.3|761.7|762.6|762|761.9|761.3|69
1643964900000|2022-02-04 08:55:00|762.6|762|763.6|763|763.8|763.2|761.6|761|85
1643965200000|2022-02-04 09:00:00|763.8|763.2|763.3|762.7|763.8|763.2|763.2|762.6|36
1643965500000|2022-02-04 09:05:00|763.1|762.5|763.3|762.7|763.4|762.8|762.6|762|16
1643965800000|2022-02-04 09:10:00|763.2|762.6|762.1|761.5|763.6|763|761.9|761.3|69
1643966100000|2022-02-04 09:15:00|761.9|761.3|763.1|762.5|763.1|762.5|761.9|761.3|21
1643966400000|2022-02-04 09:20:00|763|762.4|761.8|761.2|763|762.4|761.6|761|123
1643966700000|2022-02-04 09:25:00|761.7|761.1|761.7|761.1|762.1|761.5|761.3|760.7|105
1643967000000|2022-02-04 09:30:00|761.6|761|762.1|761.5|762.3|761.7|761.6|761|119
1643967300000|2022-02-04 09:35:00|762|761.4|760.8|760.2|762.1|761.5|760.7|760.1|95
1643967600000|2022-02-04 09:40:00|760.7|760.1|760.1|759.5|760.7|760.1|759.5|758.9|108
1643967900000|2022-02-04 09:45:00|760.3|759.7|761.8|761.2|761.8|761.2|760|759.4|211
1643968200000|2022-02-04 09:50:00|762|761.4|763.6|763|763.7|763.1|761.3|760.7|120
1643968500000|2022-02-04 09:55:00|763.7|763.1|764|763.4|764.8|764.2|763.3|762.7|93
1643968800000|2022-02-04 10:00:00|764.2|763.6|764.3|763.7|764.9|764.3|763.8|763.1|64
1643969100000|2022-02-04 10:05:00|764.1|763.5|765.1|764.5|765.2|764.6|764.1|763.5|91
1643969400000|2022-02-04 10:10:00|764.6|764|765|764.4|765.2|764.6|764.5|763.9|85
1643969700000|2022-02-04 10:15:00|765.1|764.5|764.8|764.2|765.3|764.7|764.6|764|94
1643970000000|2022-02-04 10:20:00|764.7|764.1|763.8|763.2|765.1|764.5|763.6|763|92
1643970300000|2022-02-04 10:25:00|763.9|763.3|763.7|763.1|764.3|763.7|763.7|763.1|20
1643970600000|2022-02-04 10:30:00|763.6|763|762.7|762.1|763.8|763.2|762.7|762.1|70
1643970900000|2022-02-04 10:35:00|762.8|762.2|763.1|762.5|763.3|762.7|762.6|762|57
1643971200000|2022-02-04 10:40:00|762.9|762.3|762.1|761.5|763.1|762.5|761.8|761.2|25
1643971500000|2022-02-04 10:45:00|761.9|761.3|761.2|760.6|762.1|761.5|760.8|760.2|74
1643971800000|2022-02-04 10:50:00|761.3|760.7|761.3|760.7|761.8|761.2|761.1|760.5|17
1643972100000|2022-02-04 10:55:00|761.2|760.6|761.6|761|761.8|761.2|761.2|760.6|36
1643972400000|2022-02-04 11:00:00|761.5|760.9|761.5|760.9|761.5|760.9|760.9|760.3|17
1643972700000|2022-02-04 11:05:00|761|760.4|760.6|760|761.1|760.5|760.6|760|49
1643973000000|2022-02-04 11:10:00|760.8|760.2|760.1|759.5|761|760.4|759.8|759.2|69
1643973300000|2022-02-04 11:15:00|760|759.4|759.7|759.1|760.2|759.6|759.6|759|104
1643973600000|2022-02-04 11:20:00|759.6|759|759.6|759|760.1|759.5|759.4|758.8|42
1643973900000|2022-02-04 11:25:00|759.8|759.2|759.9|759.3|760|759.4|759.6|759|20
1643974200000|2022-02-04 11:30:00|760.1|759.5|761.7|761.1|762.2|761.5|759.7|759.1|91
1643974500000|2022-02-04 11:35:00|761.9|760.9|761.6|761|761.9|761.3|761.4|760.8|33
1643974800000|2022-02-04 11:40:00|761.7|761.1|761.6|761|761.8|761.2|761.5|760.9|10
1643975100000|2022-02-04 11:45:00|761.5|760.9|762.5|761.9|762.9|762.3|761.5|760.9|40
1643975400000|2022-02-04 11:50:00|762.4|761.8|761.8|761.2|762.4|761.8|761.6|761|15
1643975700000|2022-02-04 11:55:00|761.9|761.3|763.1|762.5|763.4|762.8|761.6|761|52
1643976000000|2022-02-04 12:00:00|763|762.4|762.2|761.6|763.1|762.5|762|761.4|42
1643976300000|2022-02-04 12:05:00|762.1|761.5|762.2|761.6|762.5|761.9|761.5|760.9|18
1643976600000|2022-02-04 12:10:00|762.4|761.8|761.5|760.9|762.4|761.8|761.4|760.8|6
1643976900000|2022-02-04 12:15:00|761.4|760.8|761.1|760.5|761.4|760.8|761|760.4|24
1643977200000|2022-02-04 12:20:00|761|760.4|761.6|761|761.6|761|760.4|759.8|19
1643977500000|2022-02-04 12:25:00|761.5|760.9|761.1|760.5|761.6|761|761|760.4|14
1643977800000|2022-02-04 12:30:00|761.4|760.8|760.2|759.6|761.4|760.8|760.2|759.6|23
1643978100000|2022-02-04 12:35:00|760.1|759.5|759.7|759.1|760.4|759.8|759.6|759|41
1643978400000|2022-02-04 12:40:00|759.8|759.2|761|760.4|761.1|760.5|759.8|759.2|542
1643978700000|2022-02-04 12:45:00|760.9|760.3|760.9|760.3|760.9|760.3|760.6|760|74
1643979000000|2022-02-04 12:50:00|761.2|760.6|760.9|760.3|761.7|761.1|760.8|760.2|27
1643979300000|2022-02-04 12:55:00|761.2|760.6|761|760.4|761.4|760.8|760.8|760.2|18
1643979600000|2022-02-04 13:00:00|760.9|760.3|759.5|758.9|761.1|760.5|759.4|758.8|70
1643979900000|2022-02-04 13:05:00|759.6|759|758.7|758.1|759.9|759.3|758.2|757.6|48
1643980200000|2022-02-04 13:10:00|758.5|757.9|759.2|758.6|759.5|758.9|758.4|757.8|40
1643980500000|2022-02-04 13:15:00|759.3|758.7|758.8|758.2|759.4|758.8|758.4|757.8|33
1643980800000|2022-02-04 13:20:00|758.7|758.1|758.8|758.2|758.9|758.3|758.7|758.1|19
1643981100000|2022-02-04 13:25:00|758.9|758.3|758.9|758.3|759.4|758.8|758.7|758.1|41
1643981400000|2022-02-04 13:30:00|758.8|758.2|758|757.4|758.8|758.2|757.5|756.7|234
1643981700000|2022-02-04 13:35:00|758.1|757.5|758.6|758|759.4|758.8|757.5|756.9|280
1643982000000|2022-02-04 13:40:00|758.8|758.2|758.6|758|758.8|758.2|758.2|757.6|73
1643985000000|2022-02-04 14:30:00|758.8|758.2|754.8|754.2|758.9|758.3|754.1|753.5|1078
1643985300000|2022-02-04 14:35:00|754.7|754.1|759|758.4|759.6|759|754.5|753.9|591
1643985600000|2022-02-04 14:40:00|759.1|758.5|756.3|755.7|759.8|759.2|756.3|755.7|417
1643985900000|2022-02-04 14:45:00|756.4|755.8|755.6|755|758.1|757.5|755.1|754.5|487
1643986200000|2022-02-04 14:50:00|755.5|754.9|757.1|756.5|757.4|756.8|755|754.4|283
1643986500000|2022-02-04 14:55:00|757.2|756.6|754.4|753.8|757.8|757.2|754.1|753.5|1552
1643986800000|2022-02-04 15:00:00|754.5|753.9|756.1|755.5|756.2|755.6|754.4|753.8|227
1643987100000|2022-02-04 15:05:00|756|755.4|755.2|754.6|756.2|755.6|755.1|754.5|178
1643987400000|2022-02-04 15:10:00|755.1|754.5|758.5|757.9|758.8|758.2|754.5|753.9|333
1643987700000|2022-02-04 15:15:00|758.7|758.1|759.4|758.8|759.4|758.8|756.8|756.2|289
1643988000000|2022-02-04 15:20:00|759.5|758.9|761.6|761|762|761.4|758.5|757.9|353
1643988300000|2022-02-04 15:25:00|761.5|760.9|761.1|760.5|762|761.4|760|759.4|211
1643988600000|2022-02-04 15:30:00|761.4|760.8|759.6|759|762.1|761.5|759.6|759|227
1643988900000|2022-02-04 15:35:00|759.5|758.9|760.2|759.6|760.7|760.1|759.5|758.9|225
1643989200000|2022-02-04 15:40:00|760.3|759.7|759|758.4|760.7|760.1|759|758.4|175
1643989500000|2022-02-04 15:45:00|758.9|758.3|759.6|759|760.5|759.9|758.4|757.8|616
1643989800000|2022-02-04 15:50:00|760|759.4|759.2|758.6|760.1|759.5|758.6|758|215
1643990100000|2022-02-04 15:55:00|759.3|758.7|760.1|759.5|760.5|759.9|758.5|757.9|199
1643990400000|2022-02-04 16:00:00|760|759.4|759.5|758.9|760.7|760.1|759.3|758.7|228
1643990700000|2022-02-04 16:05:00|759.4|758.8|759.1|758.5|760.2|759.6|759.1|758.5|113
1643991000000|2022-02-04 16:10:00|759|758.4|756.3|755.7|759|758.4|756.1|755.5|382
1643991300000|2022-02-04 16:15:00|756.2|755.6|757.5|756.9|757.5|756.9|756.1|755.5|188
1643991600000|2022-02-04 16:20:00|757.4|756.8|758.7|758.1|759|758.4|757.1|756.5|213
1643991900000|2022-02-04 16:25:00|758.8|758.2|759.5|758.9|759.7|759.1|758.6|758|153
1643992200000|2022-02-04 16:30:00|759.7|759.1|760.7|760.1|760.8|760.2|759.5|758.9|168
1643992500000|2022-02-04 16:35:00|760.8|760.2|760.3|759.7|761.5|760.9|760.3|759.7|147
1643992800000|2022-02-04 16:40:00|760.4|759.8|761.7|761.1|761.7|761.1|760.3|759.7|469
1643993100000|2022-02-04 16:45:00|761.8|761.2|764.7|764.1|764.7|764.1|761.7|761.1|300
1643993400000|2022-02-04 16:50:00|764.6|764|764.2|763.6|764.6|764|763.7|763.1|149
1643993700000|2022-02-04 16:55:00|764|763.4|766.3|765.7|766.8|766.2|764|763.4|1126
1643994000000|2022-02-04 17:00:00|766.4|765.8|766|765.4|766.8|766.2|765.4|764.8|294
1643994300000|2022-02-04 17:05:00|765.9|765.3|766|765.4|766.5|765.9|765.3|764.7|155
1643994600000|2022-02-04 17:10:00|766.1|765.5|765.7|765.1|766.1|765.5|765.1|764.5|183
1643994900000|2022-02-04 17:15:00|765.8|765.2|768.8|768.2|769.1|768.5|765.8|765.2|261
1643995200000|2022-02-04 17:20:00|768.7|768.1|770.4|769.8|770.6|770|768|767.4|529
1643995500000|2022-02-04 17:25:00|770.5|769.9|770.6|770|771.4|770.8|770|769.4|292
1643995800000|2022-02-04 17:30:00|770.7|770.1|770.3|769.7|770.7|770.1|769.3|768.7|440
1643996100000|2022-02-04 17:35:00|770.4|769.8|770.8|770.2|771.2|770.6|769.4|768.8|1036
1643996400000|2022-02-04 17:40:00|770.9|770.3|771.8|771.2|771.8|771.2|770.7|770.1|501
1643996700000|2022-02-04 17:45:00|771.5|770.9|770.6|770|771.5|770.9|770.6|770|243
1643997000000|2022-02-04 17:50:00|770.5|769.9|771.6|771|771.8|771.2|770.5|769.9|360
1643997300000|2022-02-04 17:55:00|771.5|770.9|769.9|769.3|772.1|771.5|769.6|769|253
1643997600000|2022-02-04 18:00:00|769.8|769.2|770|769.4|770.3|769.7|769.4|768.8|307
1643997900000|2022-02-04 18:05:00|769.9|769.3|769.9|769.3|770.6|770|769|768.4|187
1643998200000|2022-02-04 18:10:00|770|769.4|770.5|769.9|770.6|770|769.9|769.3|212
1643998500000|2022-02-04 18:15:00|770.3|769.7|769.6|769|770.3|769.7|769.4|768.8|98
1643998800000|2022-02-04 18:20:00|769.8|769.2|769.6|769|770|769.4|769.5|768.9|105
1643999100000|2022-02-04 18:25:00|769.7|769.1|769.5|768.9|770|769.4|769.2|768.6|117
1643999400000|2022-02-04 18:30:00|769.3|768.7|768|767.4|769.5|768.9|767.8|767.2|271
1643999700000|2022-02-04 18:35:00|767.9|767.3|768.4|767.8|768.4|767.8|767.4|766.8|150
1644000000000|2022-02-04 18:40:00|768.5|767.9|768.4|767.8|768.9|768.3|768.3|767.7|86
1644000300000|2022-02-04 18:45:00|768.3|767.7|768|767.4|768.4|767.8|767.6|767|113
1644000600000|2022-02-04 18:50:00|768.2|767.6|768.5|767.9|768.5|767.9|767.5|766.9|144
1644000900000|2022-02-04 18:55:00|768.3|767.7|768.2|767.6|768.3|767.7|767.3|766.7|186
1644001200000|2022-02-04 19:00:00|768.3|767.7|768.5|767.9|768.5|767.9|767.1|766.5|285
1644001500000|2022-02-04 19:05:00|768.4|767.8|768.7|768.1|769.2|768.6|768.4|767.8|515
1644001800000|2022-02-04 19:10:00|769|768.4|769.1|768.5|769.2|768.6|767.7|767.1|1000
1644002100000|2022-02-04 19:15:00|768.9|768.3|770.5|769.9|770.5|769.9|767.3|766.7|1264
1644195600000|2022-02-07 01:00:00|781.6|781|777.2|776.6|782.2|781.6|776.9|776.3|1301
1644195900000|2022-02-07 01:05:00|777.3|776.7|775.2|774.6|778|777.4|775.2|774.6|184
1644196200000|2022-02-07 01:10:00|775.1|774.5|776.6|776|776.6|776|775.1|774.5|199
1644196500000|2022-02-07 01:15:00|776.7|776.1|775.7|775.1|777.4|776.8|775.6|775|115
1644196800000|2022-02-07 01:20:00|775.6|775|776.4|775.8|777|776.4|775.2|774.6|80
1644197100000|2022-02-07 01:25:00|776.2|775.6|774.4|773.8|776.5|775.9|774.3|773.7|87
1644197400000|2022-02-07 01:30:00|774.2|773.6|774.9|774.3|775.2|774.6|774.2|773.6|55
1644197700000|2022-02-07 01:35:00|774.7|774.1|775|774.4|775|774.4|774.5|773.9|17
1644198000000|2022-02-07 01:40:00|774.7|774.1|774.6|774|775|774.4|774.2|773.6|44
1644198300000|2022-02-07 01:45:00|775|774.4|776|775.4|776|775.4|774.7|774.1|74
1644198600000|2022-02-07 01:50:00|775.9|775.3|776|775.4|776.1|775.5|775.7|775.1|38
1644198900000|2022-02-07 01:55:00|775.8|775.2|775.7|775.1|776|775.4|775.7|775.1|58
1644199200000|2022-02-07 02:00:00|775.5|774.9|776.1|775.5|776.8|776.2|775.5|774.9|69
1644199500000|2022-02-07 02:05:00|776|775.4|775.7|775.1|776|775.4|775.2|774.6|40
1644199800000|2022-02-07 02:10:00|775.6|775|775.7|775.1|775.7|775.1|775.5|774.9|3
1644200100000|2022-02-07 02:15:00|776|775.4|775.7|775.1|776.1|775.5|775.2|774.6|11
1644200400000|2022-02-07 02:20:00|775.6|775|774.7|774.1|775.7|775.1|774.7|774.1|43
1644200700000|2022-02-07 02:25:00|774.6|774|775|774.4|775.2|774.6|774.6|774|18
1644201000000|2022-02-07 02:30:00|774.8|774.2|775.7|775.1|775.7|775.1|774.7|774.1|27
1644201300000|2022-02-07 02:35:00|775.9|775.3|777.2|776.6|777.2|776.6|775.7|775.1|62
1644201600000|2022-02-07 02:40:00|777|776.4|777|776.4|777.6|777|776.5|775.9|57
1644201900000|2022-02-07 02:45:00|776.7|776.1|776.5|775.9|776.9|776.3|776.5|775.9|8
1644202200000|2022-02-07 02:50:00|776.4|775.8|776.1|775.5|776.7|776.1|776.1|775.5|16
1644202500000|2022-02-07 02:55:00|776.2|775.6|775.5|774.9|776.4|775.8|775.2|774.6|23
1644202800000|2022-02-07 03:00:00|775.3|774.7|775.1|774.5|775.5|774.9|775.1|774.5|21
1644203100000|2022-02-07 03:05:00|774.7|774.1|774.7|774.1|775|774.4|774.7|774.1|58
1644203400000|2022-02-07 03:10:00|774.6|774|774.8|774.2|775|774.4|774.3|773.7|28
1644203700000|2022-02-07 03:15:00|774.9|774.3|775.5|774.9|775.7|775.1|774.7|774.1|27
1644204000000|2022-02-07 03:20:00|775.4|774.8|775.5|774.9|775.5|774.9|775.2|774.6|3
1644204300000|2022-02-07 03:25:00|775|774.4|775.1|774.5|775.2|774.6|775|774.4|8
1644204600000|2022-02-07 03:30:00|775|774.4|775.1|774.5|775.2|774.6|774.9|774.3|8
1644204900000|2022-02-07 03:35:00|775.2|774.6|775.9|775.3|775.9|775.3|775|774.4|133
1644205200000|2022-02-07 03:40:00|775.6|775|775.2|774.6|775.7|775.1|775.2|774.6|70
1644205500000|2022-02-07 03:45:00|775.1|774.5|775.1|774.5|775.3|774.7|775.1|774.5|17
1644205800000|2022-02-07 03:50:00|775|774.4|775.2|774.6|775.2|774.6|775|774.4|19
1644206100000|2022-02-07 03:55:00|775|774.4|774.5|773.9|775|774.4|773.7|773.1|97
1644206400000|2022-02-07 04:00:00|774.4|773.8|774.5|773.9|774.5|773.9|774.1|773.5|19
1644206700000|2022-02-07 04:05:00|774.4|773.8|774.9|774.3|775|774.4|773.5|772.9|64
1644207000000|2022-02-07 04:10:00|775|774.4|773.9|773.3|775.2|774.6|773.5|772.9|85
1644207300000|2022-02-07 04:15:00|774|773.4|774.2|773.6|774.5|773.9|774|773.4|16
1644207600000|2022-02-07 04:20:00|774.1|773.5|774.7|774.1|774.9|774.3|774|773.4|27
1644207900000|2022-02-07 04:25:00|775|774.4|775|774.4|775|774.4|774.7|774.1|19
1644208200000|2022-02-07 04:30:00|775.1|774.5|776.2|775.6|776.2|775.6|774.7|774.1|248
1644208500000|2022-02-07 04:35:00|776.4|775.8|776.2|775.6|777.1|776.5|775.7|775.1|132
1644208800000|2022-02-07 04:40:00|776.1|775.5|776.6|776|776.7|776.1|776|775.4|14
1644209100000|2022-02-07 04:45:00|776.7|776.1|777.3|776.7|777.3|776.7|776.6|776|10
1644209400000|2022-02-07 04:50:00|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|20
1644209700000|2022-02-07 04:55:00|777|776.4|776.7|776.1|777.1|776.5|776.5|775.9|8
1644210000000|2022-02-07 05:00:00|776.6|776|776.6|776|776.6|776|776.5|775.9|6
1644210300000|2022-02-07 05:05:00|776.5|775.9|776.5|775.9|776.5|775.9|776.4|775.8|4
1644210600000|2022-02-07 05:10:00|776.3|775.7|776.2|775.6|776.4|775.8|776|775.4|5
1644210900000|2022-02-07 05:15:00|776.1|775.5|776|775.4|776.2|775.6|776|775.4|0
1644211200000|2022-02-07 05:20:00|775.9|775.3|775.9|775.3|776.2|775.6|775.7|775.1|13
1644211500000|2022-02-07 05:25:00|775.8|775.2|776.2|775.6|776.2|775.6|775.8|775.2|5
1644211800000|2022-02-07 05:30:00|776.1|775.5|776|775.4|776.1|775.5|775.1|774.5|19
1644212100000|2022-02-07 05:35:00|775.9|775.3|775.7|775.1|775.9|775.3|775.6|775|3
1644212400000|2022-02-07 05:40:00|775.6|775|775.7|775.1|775.7|775.1|775.5|774.9|1
1644212700000|2022-02-07 05:45:00|775.6|775|776|775.4|776.1|775.5|775.6|775|5
1644213000000|2022-02-07 05:50:00|776.1|775.5|776|775.4|776.2|775.6|775.9|775.3|7
1644213300000|2022-02-07 05:55:00|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|8
1644213600000|2022-02-07 06:00:00|775.8|775.2|775.7|775.1|776.1|775.5|775.7|775.1|5
1644213900000|2022-02-07 06:05:00|775.9|775.3|775|774.4|775.9|775.3|774.6|774|55
1644214200000|2022-02-07 06:10:00|774.8|774.2|775|774.4|775|774.4|774.7|774.1|9
1644214500000|2022-02-07 06:15:00|774.9|774.3|775|774.4|775|774.4|774.7|774.1|7
1644214800000|2022-02-07 06:20:00|775.1|774.5|775|774.4|775.1|774.5|775|774.4|7
1644215100000|2022-02-07 06:25:00|774.7|774.1|774.7|774.1|774.7|774.1|774.6|774|11
1644215400000|2022-02-07 06:30:00|774.8|774.2|774.5|773.9|774.8|774.2|774.5|773.9|9
1644215700000|2022-02-07 06:35:00|774.6|774|775.6|775|775.6|775|774.5|773.9|16
1644216000000|2022-02-07 06:40:00|775.5|774.9|775.3|774.7|775.8|775.2|775|774.4|8
1644216300000|2022-02-07 06:45:00|775.1|774.5|775.3|774.7|775.5|774.9|775|774.4|14
1644216600000|2022-02-07 06:50:00|775.5|774.9|775.3|774.7|775.5|774.9|775.1|774.5|7
1644216900000|2022-02-07 06:55:00|775.4|774.8|775.5|774.9|775.6|775|775.4|774.8|3
1644217200000|2022-02-07 07:00:00|775.4|774.8|775.8|775.2|776|775.4|774.9|774.3|30
1644217500000|2022-02-07 07:05:00|775.9|775.3|775.3|774.7|776|775.4|775.2|774.6|14
1644217800000|2022-02-07 07:10:00|775.5|774.9|775.2|774.6|775.5|774.9|775|774.4|10
1644218100000|2022-02-07 07:15:00|775.3|774.7|774.9|774.3|775.5|774.9|774.8|774.2|7
1644218400000|2022-02-07 07:20:00|774.8|774.2|775.5|774.9|775.6|775|774.8|774.2|11
1644218700000|2022-02-07 07:25:00|775.4|774.8|774.8|774.2|775.4|774.8|774.8|774.2|11
1644219000000|2022-02-07 07:30:00|774.9|774.3|775.5|774.9|775.9|775.3|774.9|774.3|31
1644219300000|2022-02-07 07:35:00|775.6|775|775.8|775.2|776|775.4|775.5|774.9|15
1644219600000|2022-02-07 07:40:00|775.7|775.1|775.7|775.1|775.8|775.2|775.6|775|5
1644219900000|2022-02-07 07:45:00|775.8|775.2|775.5|774.9|776|775.4|775.5|774.9|9
1644220200000|2022-02-07 07:50:00|775.7|775.1|775.5|774.9|775.8|775.2|775.3|774.7|6
1644220500000|2022-02-07 07:55:00|775.6|775|776.1|775.5|776.3|775.7|775|774.4|38
1644220800000|2022-02-07 08:00:00|776.3|775.7|777|776.4|778.3|777.7|776.3|775.7|53
1644221100000|2022-02-07 08:05:00|777.1|776.5|776.5|775.9|777.3|776.7|776.5|775.9|14
1644221400000|2022-02-07 08:10:00|776.8|776.2|776.8|776.2|777.5|776.9|776.8|776.2|13
1644221700000|2022-02-07 08:15:00|776.7|776.1|775.5|774.9|776.7|776.1|775.5|774.9|40
1644222000000|2022-02-07 08:20:00|775.4|774.8|775.1|774.5|775.5|774.9|774.8|774.2|13
1644222300000|2022-02-07 08:25:00|775|774.4|774|773.4|775.1|774.5|773.9|773.3|22
1644222600000|2022-02-07 08:30:00|774.1|773.5|774.3|773.7|774.5|773.9|774|773.4|11
1644222900000|2022-02-07 08:35:00|774.4|773.8|774.6|774|774.9|774.3|774.4|773.8|9
1644223200000|2022-02-07 08:40:00|774.4|773.8|774.4|773.8|774.6|774|774.3|773.7|7
1644223500000|2022-02-07 08:45:00|774.5|773.9|775|774.4|775.1|774.5|774.3|773.7|14
1644223800000|2022-02-07 08:50:00|775.1|774.5|775.1|774.5|775.3|774.7|774.8|774.2|18
1644224100000|2022-02-07 08:55:00|775.2|774.6|773.9|773.3|775.3|774.7|773.8|773.2|51
1644224400000|2022-02-07 09:00:00|773.8|773.2|774.5|773.9|774.7|774.1|773.4|772.8|74
1644224700000|2022-02-07 09:05:00|774.4|773.8|774.1|773.5|775.3|774.7|774.1|773.5|18
1644225000000|2022-02-07 09:10:00|773.2|772.6|772.7|772.1|773.5|772.9|772.2|771.6|107
1644225300000|2022-02-07 09:15:00|772.8|772.2|773.2|772.6|773.4|772.8|772.8|772.2|14
1644225600000|2022-02-07 09:20:00|772.7|772.1|772.5|771.9|773.3|772.7|772.3|771.7|30
1644225900000|2022-02-07 09:25:00|772.3|771.7|773.1|772.5|773.5|772.9|772.3|771.7|35
1644226200000|2022-02-07 09:30:00|773|772.4|775.3|774.7|775.4|774.8|773|772.4|165
1644226500000|2022-02-07 09:35:00|775.4|774.8|775.8|775.2|775.9|775.3|775.3|774.7|164
1644226800000|2022-02-07 09:40:00|775.7|775.1|775.2|774.6|775.9|775.3|775|774.4|69
1644227100000|2022-02-07 09:45:00|775|774.4|775.5|774.9|775.9|775.3|775|774.4|36
1644227400000|2022-02-07 09:50:00|775.6|775|775.6|775|775.8|775.2|775.4|774.8|23
1644227700000|2022-02-07 09:55:00|775.7|775.1|775.8|775.2|775.9|775.3|775.5|774.9|25
1644228000000|2022-02-07 10:00:00|775.6|775|774|773.4|775.6|775|774|773.4|16
1644228300000|2022-02-07 10:05:00|773.9|773.3|773.5|772.9|773.9|773.3|773.2|772.6|23
1644228600000|2022-02-07 10:10:00|773.6|773|773.5|772.9|773.8|773.2|773.5|772.9|12
1644228900000|2022-02-07 10:15:00|773.8|773.2|774.5|773.9|774.8|774.2|773.5|772.9|17
1644229200000|2022-02-07 10:20:00|774.2|773.6|774.6|774|774.6|774|774.2|773.6|4
1644229500000|2022-02-07 10:25:00|774.7|774.1|775|774.4|775.3|774.7|774.7|774.1|8
1644229800000|2022-02-07 10:30:00|774.9|774.3|775.5|774.9|775.8|775.2|774.6|774|50
1644230100000|2022-02-07 10:35:00|775.4|774.8|775.7|775.1|775.8|775.2|775.2|774.6|8
1644230400000|2022-02-07 10:40:00|775.8|775.2|775.4|774.8|775.8|775.2|775.4|774.8|3
1644230700000|2022-02-07 10:45:00|775.5|774.9|775.8|775.2|775.8|775.2|775.5|774.9|14
1644231000000|2022-02-07 10:50:00|775.7|775.1|775.6|775|775.7|775.1|775.4|774.8|12
1644231300000|2022-02-07 10:55:00|775.8|775.2|776.1|775.5|776.6|776|775.8|775.2|16
1644231600000|2022-02-07 11:00:00|776.3|775.7|776.4|775.8|776.4|775.8|776|775.4|26
1644231900000|2022-02-07 11:05:00|776.8|776.2|777|776.4|777.3|776.7|776.8|776.2|91
1644232200000|2022-02-07 11:10:00|777.2|776.6|775.8|775.2|777.2|776.6|775.8|775.2|34
1644232500000|2022-02-07 11:15:00|775.5|774.9|775.4|774.8|775.9|775.3|775.3|774.7|27
1644232800000|2022-02-07 11:20:00|775.3|774.7|777.4|776.8|777.8|777.2|775.3|774.7|55
1644233100000|2022-02-07 11:25:00|777.5|776.9|777.4|776.8|777.8|777.2|777.3|776.7|12
1644233400000|2022-02-07 11:30:00|777.5|776.9|777.3|776.7|777.5|776.9|777|776.4|8
1644233700000|2022-02-07 11:35:00|777.4|776.8|777.5|776.9|777.6|777|777.4|776.8|13
1644234000000|2022-02-07 11:40:00|777.4|776.8|777.5|776.9|777.5|776.9|777|776.4|17
1644234300000|2022-02-07 11:45:00|777.4|776.8|777.4|776.8|777.6|777|776.4|775.8|33
1644234600000|2022-02-07 11:50:00|777.5|776.9|777.3|776.7|777.6|777|777|776.4|18
1644234900000|2022-02-07 11:55:00|777.1|776.5|776.4|775.8|777.1|776.5|776.3|775.7|20
1644235200000|2022-02-07 12:00:00|776.3|775.7|776.6|776|776.9|776.3|776.3|775.7|12
1644235500000|2022-02-07 12:05:00|776.5|775.9|775.8|775.2|776.5|775.9|775.8|775.2|10
1644235800000|2022-02-07 12:10:00|775.9|775.3|776.1|775.5|776.2|775.6|775.9|775.3|2
1644236100000|2022-02-07 12:15:00|776.3|775.7|776.4|775.8|777|776.4|776.3|775.7|23
1644236400000|2022-02-07 12:20:00|776.5|775.9|777.2|776.6|777.4|776.8|776.5|775.9|24
1644236700000|2022-02-07 12:25:00|777.1|776.5|776.5|775.9|777.3|776.7|776.3|775.7|36
1644237000000|2022-02-07 12:30:00|776.6|776|776.9|776.3|777.1|776.5|776.4|775.8|28
1644237300000|2022-02-07 12:35:00|776.8|776.2|777.3|776.7|777.3|776.7|776.8|776.2|9
1644237600000|2022-02-07 12:40:00|777.4|776.8|778.3|777.7|778.4|777.8|777.4|776.8|75
1644237900000|2022-02-07 12:45:00|778.4|777.8|780|779.4|780.3|779.7|778.3|777.7|70
1644238200000|2022-02-07 12:50:00|780.2|779.6|779|778.4|780.4|779.8|779|778.4|75
1644238500000|2022-02-07 12:55:00|778.5|777.9|778.9|778.3|779.3|778.7|778.4|777.8|54
1644238800000|2022-02-07 13:00:00|778.8|778.2|777.5|776.9|778.9|778.3|777|776.4|38
1644239100000|2022-02-07 13:05:00|777.4|776.8|777.3|776.7|778.3|777.7|777|776.4|64
1644239400000|2022-02-07 13:10:00|777.1|776.5|777.5|776.9|777.5|776.9|776.6|776|85
1644239700000|2022-02-07 13:15:00|777.8|777.2|776.9|776.3|777.8|777.2|776.5|775.9|90
1644240000000|2022-02-07 13:20:00|777.1|776.5|776.9|776.3|777.2|776.6|776.6|776|46
1644240300000|2022-02-07 13:25:00|776.8|776.2|776.5|775.9|776.9|776.3|776.4|775.8|96
1644240600000|2022-02-07 13:30:00|776.4|775.8|775.8|775.2|776.8|776.2|775.6|775|204
1644240900000|2022-02-07 13:35:00|775.7|775.1|776|775.4|776.5|775.9|775.6|775|43
1644241200000|2022-02-07 13:40:00|776.1|775.5|776.4|775.8|777|776.4|776|775.4|67
1644244200000|2022-02-07 14:30:00|778.3|777.7|772.3|771.7|778.9|778.3|772.3|771.7|1233
1644244500000|2022-02-07 14:35:00|772.2|771.6|768.9|768.3|773.5|772.9|768.9|768.3|4202
1644244800000|2022-02-07 14:40:00|768.8|768.2|768.6|768|769|768.4|766.5|765.9|1795
1644245100000|2022-02-07 14:45:00|768.5|767.9|770|769.4|770.2|769.6|767.8|767.2|1060
1644245400000|2022-02-07 14:50:00|769.9|769.3|771|770.4|772.9|772.3|769.8|769.2|1829
1644245700000|2022-02-07 14:55:00|771.2|770.6|771.8|771.2|773.2|772.6|771|770.4|354
1644246000000|2022-02-07 15:00:00|771.5|770.9|772.1|771.5|772.1|771.5|769.6|769|1069
1644246300000|2022-02-07 15:05:00|772|771.4|771.8|771.2|772.5|771.9|771|770.4|1302
1644246600000|2022-02-07 15:10:00|772|771.4|769.9|769.3|773.2|772.6|769.5|768.9|431
1644246900000|2022-02-07 15:15:00|769.8|769.2|768.8|768.2|771.1|770.5|768.8|768.2|422
1644247200000|2022-02-07 15:20:00|768.9|768.3|769.3|768.7|770.6|770|768.9|768.3|361
1644247500000|2022-02-07 15:25:00|769.5|768.9|768.1|767.5|769.6|769|767.2|766.6|1338
1644247800000|2022-02-07 15:30:00|768.4|767.8|771.5|770.9|773.5|772.9|768.1|767.5|515
1644248100000|2022-02-07 15:35:00|771.8|771.2|771|770.4|771.9|771.3|770|769.4|399
1644248400000|2022-02-07 15:40:00|771.1|770.5|769.8|769.2|771.4|770.8|768.3|767.7|516
1644248700000|2022-02-07 15:45:00|769.6|769|770.9|770.3|771.3|770.7|769.3|768.7|524
1644249000000|2022-02-07 15:50:00|770.8|770.2|769.7|769.1|771|770.4|769.2|768.6|1304
1644249300000|2022-02-07 15:55:00|769.8|769.2|770|769.4|770.1|769.5|768.7|768.1|377
1644249600000|2022-02-07 16:00:00|770.1|769.5|770.4|769.8|771.2|770.6|769.4|768.8|311
1644249900000|2022-02-07 16:05:00|770.6|770|772.5|771.9|773.1|772.5|770.6|770|387
1644250200000|2022-02-07 16:10:00|772.6|772|774.5|773.9|774.7|774.1|772.5|771.9|432
1644250500000|2022-02-07 16:15:00|774.4|773.8|775.3|774.7|775.9|775.3|773.8|773.2|1782
1644250800000|2022-02-07 16:20:00|775.4|774.8|775.4|774.8|776.5|775.9|774.6|774|751
1644251100000|2022-02-07 16:25:00|775.5|774.9|775.1|774.5|777.1|776.5|775.1|774.5|261
1644251400000|2022-02-07 16:30:00|775.2|774.6|775.3|774.7|775.7|775.1|773.9|773.3|243
1644251700000|2022-02-07 16:35:00|775.4|774.8|776.9|776.3|776.9|776.3|775.3|774.7|316
1644252000000|2022-02-07 16:40:00|777|776.4|777.3|776.7|778|777.4|775.4|774.8|750
1644252300000|2022-02-07 16:45:00|777.2|776.6|776.2|775.6|777.6|777|776|775.4|556
1644252600000|2022-02-07 16:50:00|776.4|775.8|776|775.4|776.7|776.1|775.4|774.8|213
1644252900000|2022-02-07 16:55:00|775.9|775.3|777.1|776.5|777.4|776.8|775.5|774.9|210
1644253200000|2022-02-07 17:00:00|777|776.4|776.1|775.5|777.7|777.1|775.6|775|276
1644253500000|2022-02-07 17:05:00|776|775.4|776.6|776|777.2|776.6|775.6|775|260
1644253800000|2022-02-07 17:10:00|776.7|776.1|775.5|774.9|776.7|776.1|774.4|773.8|336
1644254100000|2022-02-07 17:15:00|775.6|775|775.1|774.5|775.8|775.2|774.5|773.9|211
1644254400000|2022-02-07 17:20:00|775|774.4|775.5|774.9|775.8|775.2|775|774.4|175
1644254700000|2022-02-07 17:25:00|775.4|774.8|773.7|773.1|775.4|774.8|773.1|772.5|369
1644255000000|2022-02-07 17:30:00|773.6|773|774.4|773.8|774.5|773.9|773.1|772.5|304
1644255300000|2022-02-07 17:35:00|774.5|773.9|773.6|773|774.5|773.9|773.5|772.9|186
1644255600000|2022-02-07 17:40:00|773.7|773.1|774.6|774|774.8|774.2|773.6|773|174
1644255900000|2022-02-07 17:45:00|774.9|774.3|774.6|774|775|774.4|774.4|773.8|190
1644256200000|2022-02-07 17:50:00|774.5|773.9|775|774.4|775|774.4|774.1|773.5|168
1644256500000|2022-02-07 17:55:00|774.8|774.2|774|773.4|774.9|774.3|773.9|773.3|199
1644256800000|2022-02-07 18:00:00|773.9|773.3|772.9|772.3|774.4|773.8|772.7|772.1|255
1644257100000|2022-02-07 18:05:00|772.8|772.2|772.6|772|773.7|773.1|772.6|772|168
1644257400000|2022-02-07 18:10:00|772.7|772.1|773.2|772.6|773.7|773.1|772.6|772|292
1644257700000|2022-02-07 18:15:00|773.3|772.7|773.4|772.8|773.6|773|772.9|772.3|182
1644258000000|2022-02-07 18:20:00|773.5|772.9|773.9|773.3|774|773.4|773.3|772.7|154
1644258300000|2022-02-07 18:25:00|773.8|773.2|774|773.4|774.3|773.7|773.8|773.2|229
1644258600000|2022-02-07 18:30:00|773.9|773.3|773.9|773.3|774.3|773.7|773.8|773.2|148
1644258900000|2022-02-07 18:35:00|773.8|773.2|773.8|773.2|773.9|773.3|773|772.4|176
1644259200000|2022-02-07 18:40:00|773.7|773.1|773.4|772.8|773.8|773.2|773.4|772.8|733
1644259500000|2022-02-07 18:45:00|773.5|772.9|773.9|773.3|774.1|773.5|773.3|772.7|567
1644259800000|2022-02-07 18:50:00|774|773.4|774.1|773.5|774.5|773.9|773.7|773.1|208
1644260100000|2022-02-07 18:55:00|774|773.4|774.5|773.9|774.8|774.2|774|773.4|191
1644260400000|2022-02-07 19:00:00|774.2|773.6|774.5|773.9|774.5|773.9|773.6|773|403
1644260700000|2022-02-07 19:05:00|774.4|773.8|771.7|771.1|774.4|773.8|771.6|771|489
1644261000000|2022-02-07 19:10:00|771.8|771.2|775.2|774.6|775.3|774.7|770.9|770.3|4177
1644261300000|2022-02-07 19:15:00|775.1|774.5|776|775.4|776.1|775.5|774.1|773.5|912
1644282000000|2022-02-08 01:00:00|776.3|775.7|772.8|772.2|776.4|775.8|772.2|771.6|183
1644282300000|2022-02-08 01:05:00|773|772.4|771.6|771|773.2|772.6|771.5|770.9|129
1644282600000|2022-02-08 01:10:00|771.8|771.2|772.8|772.2|772.8|772.2|771.6|771|46
1644282900000|2022-02-08 01:15:00|772.7|772.1|772.4|771.8|772.8|772.2|772|771.4|24
1644283200000|2022-02-08 01:20:00|772.3|771.7|772.3|771.7|772.5|771.9|771.9|771.3|20
1644283500000|2022-02-08 01:25:00|772.5|771.9|772.8|772.2|773|772.4|772.1|771.5|21
1644283800000|2022-02-08 01:30:00|772.7|772.1|772.4|771.8|772.7|772.1|772.1|771.5|13
1644284100000|2022-02-08 01:35:00|772.5|771.9|772|771.4|772.5|771.9|771.8|771.2|5
1644284400000|2022-02-08 01:40:00|772.1|771.5|771.9|771.3|772.3|771.7|771.9|771.3|4
1644284700000|2022-02-08 01:45:00|771.8|771.2|771.4|770.8|771.8|771.2|771.2|770.6|10
1644285000000|2022-02-08 01:50:00|771.3|770.7|770.9|770.3|771.4|770.8|770.9|770.3|18
1644285300000|2022-02-08 01:55:00|771.3|770.7|771.5|770.9|771.8|771.2|771|770.4|16
1644285600000|2022-02-08 02:00:00|771.6|771|771.6|771|772|771.4|771.5|770.9|66
1644285900000|2022-02-08 02:05:00|771.5|770.9|771.5|770.9|771.5|770.9|771.3|770.7|19
1644286200000|2022-02-08 02:10:00|771.4|770.8|771|770.4|771.4|770.8|771|770.3|15
1644286500000|2022-02-08 02:15:00|770.9|770.3|771.1|770.5|771.3|770.7|770.9|770.3|6
1644286800000|2022-02-08 02:20:00|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|9
1644287100000|2022-02-08 02:25:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1644287400000|2022-02-08 02:30:00|771.1|770.5|770.4|769.8|771.1|770.5|770.3|769.7|21
1644287700000|2022-02-08 02:35:00|770.3|769.7|769.8|769.2|770.3|769.7|769.3|768.7|58
1644288000000|2022-02-08 02:40:00|769.5|768.9|769.3|768.7|769.8|769.2|769.3|768.7|16
1644288300000|2022-02-08 02:45:00|769.4|768.8|769.3|768.7|769.5|768.9|769.2|768.6|18
1644288600000|2022-02-08 02:50:00|769.2|768.6|768.9|768.3|769.5|768.9|768.7|768.1|100
1644288900000|2022-02-08 02:55:00|769|768.4|768.8|768.2|769.3|768.7|768.8|768.2|21
1644289200000|2022-02-08 03:00:00|768.7|768.1|768.9|768.3|769.3|768.7|768.2|767.6|48
1644289500000|2022-02-08 03:05:00|769|768.4|769|768.4|769|768.4|768.9|768.3|3
1644289800000|2022-02-08 03:10:00|768.8|768.2|768.5|767.9|768.8|768.2|768.3|767.7|19
1644290100000|2022-02-08 03:15:00|||||||||11
1644290400000|2022-02-08 03:20:00|768.4|767.8|769.1|768.5|769.3|768.7|768.3|767.7|21
1644290700000|2022-02-08 03:25:00|769|768.4|769|768.4|769|768.4|769|768.4|3
1644291000000|2022-02-08 03:30:00|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|19
1644291300000|2022-02-08 03:35:00|768.3|767.7|768.4|767.8|768.6|768|768.3|767.7|10
1644291600000|2022-02-08 03:40:00|768.3|767.7|768.4|767.8|768.6|768|768.3|767.7|18
1644291900000|2022-02-08 03:45:00|768.5|767.9|768.8|768.2|768.8|768.2|768.5|767.9|2
1644292200000|2022-02-08 03:50:00|768.6|768|768.9|768.3|768.9|768.3|768.6|768|2
1644292500000|2022-02-08 03:55:00|768.8|768.2|769|768.4|769.3|768.7|768.7|768.1|6
1644292800000|2022-02-08 04:00:00|769.1|768.5|769|768.4|769.1|768.5|769|768.4|0
1644293100000|2022-02-08 04:05:00|||||||||6
1644293400000|2022-02-08 04:10:00|||||||||1
1644293700000|2022-02-08 04:15:00|769.3|768.7|769.1|768.5|769.3|768.7|769|768.4|13
1644294000000|2022-02-08 04:20:00|769.2|768.6|768.8|768.2|769.3|768.7|768.8|768.2|16
1644294300000|2022-02-08 04:25:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|3
1644294600000|2022-02-08 04:30:00|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|3
1644294900000|2022-02-08 04:35:00|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|3
1644295200000|2022-02-08 04:40:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|6
1644295500000|2022-02-08 04:45:00|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|1
1644295800000|2022-02-08 04:50:00|768|767.4|768|767.4|768|767.4|767.2|766.6|69
1644296100000|2022-02-08 04:55:00|768.1|767.5|767.8|767.2|768.5|767.9|767.8|767.2|26
1644296400000|2022-02-08 05:00:00|767.9|767.3|767.6|767|768|767.4|767.6|767|15
1644296700000|2022-02-08 05:05:00|767.5|766.9|767.9|767.3|768.2|767.6|767.5|766.9|32
1644297000000|2022-02-08 05:10:00|768|767.4|768.3|767.7|768.4|767.8|768|767.4|12
1644297300000|2022-02-08 05:15:00|768.4|767.8|768|767.4|768.4|767.8|768|767.4|8
1644297600000|2022-02-08 05:20:00|767.8|767.2|767.1|766.5|767.9|767.3|767.1|766.5|23
1644297900000|2022-02-08 05:25:00|767|766.4|767.4|766.8|767.5|766.9|767|766.4|14
1644298200000|2022-02-08 05:30:00|767.5|766.9|767.3|766.7|767.8|767.2|767.1|766.5|13
1644298500000|2022-02-08 05:35:00|767.1|766.5|766.8|766.2|767.3|766.7|766.5|765.9|27
1644298800000|2022-02-08 05:40:00|767|766.4|767.4|766.8|767.4|766.8|767|766.4|15
1644299100000|2022-02-08 05:45:00|767.5|766.9|767.6|767|767.7|767.1|767.5|766.9|5
1644299400000|2022-02-08 05:50:00|767.7|767.1|767.7|767.1|767.8|767.2|767.7|767.1|2
1644299700000|2022-02-08 05:55:00|767.8|767.2|768|767.4|768.2|767.6|767.7|767.1|12
1644300000000|2022-02-08 06:00:00|767.9|767.3|768|767.4|768|767.4|767.8|767.2|12
1644300300000|2022-02-08 06:05:00|767.9|767.3|768.3|767.7|768.3|767.7|767.8|767.2|15
1644300600000|2022-02-08 06:10:00|768.5|767.9|768.3|767.7|768.5|767.9|768|767.4|14
1644300900000|2022-02-08 06:15:00|768.2|767.6|768.3|767.7|768.4|767.8|768.1|767.5|17
1644301200000|2022-02-08 06:20:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|7
1644301500000|2022-02-08 06:25:00|768.4|767.8|768.5|767.9|768.5|767.9|768.3|767.7|3
1644301800000|2022-02-08 06:30:00|768.3|767.7|768.8|768.2|768.8|768.2|768.3|767.7|13
1644302100000|2022-02-08 06:35:00|769.3|768.7|769|768.4|769.3|768.7|769|768.4|13
1644302400000|2022-02-08 06:40:00|||||||||1
1644302700000|2022-02-08 06:45:00|768.9|768.3|768.2|767.6|769|768.4|768|767.4|8
1644303000000|2022-02-08 06:50:00|768.3|767.7|767.8|767.2|768.4|767.8|767.8|767.2|15
1644303300000|2022-02-08 06:55:00|767.9|767.3|768.3|767.7|768.3|767.7|767.9|767.3|14
1644303600000|2022-02-08 07:00:00|768.5|767.9|768.4|767.8|768.5|767.9|768.3|767.7|11
1644303900000|2022-02-08 07:05:00|768.5|767.9|767.3|766.7|768.5|767.9|767.3|766.7|45
1644304200000|2022-02-08 07:10:00|767.5|766.9|767.5|766.9|767.8|767.2|767.4|766.8|13
1644304500000|2022-02-08 07:15:00|767.3|766.7|767.1|766.5|767.4|766.8|767.1|766.5|8
1644304800000|2022-02-08 07:20:00|767.3|766.7|767.6|767|767.8|767.2|767.2|766.6|25
1644305100000|2022-02-08 07:25:00|767.5|766.9|765.2|764.6|767.6|767|764.7|764.1|97
1644305400000|2022-02-08 07:30:00|765.1|764.5|766.2|765.6|766.3|765.7|764.8|764.2|53
1644305700000|2022-02-08 07:35:00|766|765.4|766|765.4|766.3|765.7|765.7|765.1|14
1644306000000|2022-02-08 07:40:00|765.9|765.3|766.8|766.2|766.8|766.2|765.9|765.3|12
1644306300000|2022-02-08 07:45:00|766.9|766.3|766.9|766.3|767|766.4|766.5|765.9|20
1644306600000|2022-02-08 07:50:00|766.8|766.2|765.9|765.3|766.8|766.2|765.8|765.2|18
1644306900000|2022-02-08 07:55:00|765.8|765.2|767|766.4|767|766.4|765.7|765.1|27
1644307200000|2022-02-08 08:00:00|766.9|766.3|766.5|765.9|767|766.4|766.1|765.5|25
1644307500000|2022-02-08 08:05:00|766.4|765.8|765|764.4|766.4|765.8|764.8|764.2|80
1644307800000|2022-02-08 08:10:00|765.1|764.5|765.9|765.3|766|765.4|765.1|764.5|38
1644308100000|2022-02-08 08:15:00|766|765.4|766.5|765.9|766.5|765.9|765.9|765.3|12
1644308400000|2022-02-08 08:20:00|766.6|766|766.4|765.8|766.8|766.2|766|765.4|14
1644308700000|2022-02-08 08:25:00|766.7|766.1|766|765.4|766.7|766.1|766|765.4|20
1644309000000|2022-02-08 08:30:00|766.3|765.7|766.3|765.7|766.3|765.7|766|765.4|9
1644309300000|2022-02-08 08:35:00|766.2|765.6|766.8|766.2|766.8|766.2|766.2|765.6|8
1644309600000|2022-02-08 08:40:00|766.7|766.1|766.3|765.7|766.8|766.2|766.3|765.7|15
1644309900000|2022-02-08 08:45:00|766|765.4|766.2|765.6|766.2|765.6|765.8|765.2|18
1644310200000|2022-02-08 08:50:00|766|765.4|767|766.4|767.2|766.6|765.8|765.2|21
1644310500000|2022-02-08 08:55:00|766.9|766.3|767.4|766.8|767.4|766.8|766.9|766.3|19
1644310800000|2022-02-08 09:00:00|767.5|766.9|768.6|768|768.7|768.1|767.5|766.9|63
1644311100000|2022-02-08 09:05:00|768.7|768.1|768.5|767.9|768.7|768.1|768.4|767.8|18
1644311400000|2022-02-08 09:10:00|768.3|767.7|768.5|767.9|768.5|767.9|768|767.4|152
1644311700000|2022-02-08 09:15:00|768.3|767.7|769.3|768.7|769.4|768.8|768.3|767.7|62
1644312000000|2022-02-08 09:20:00|769.4|768.8|770.4|769.8|770.4|769.8|769.1|768.5|105
1644312300000|2022-02-08 09:25:00|770.2|769.6|770.9|770.3|771.8|771.2|770.1|769.5|75
1644312600000|2022-02-08 09:30:00|771|770.4|771|770.4|771.4|770.8|771|770.4|11
1644312900000|2022-02-08 09:35:00|771.3|770.7|770.3|769.7|771.3|770.7|769.8|769.2|34
1644313200000|2022-02-08 09:40:00|770.2|769.6|770.2|769.6|770.4|769.8|769.8|769.2|104
1644313500000|2022-02-08 09:45:00|769.8|769.2|767.8|767.2|769.8|769.2|767.1|766.5|236
1644313800000|2022-02-08 09:50:00|767.5|766.9|766.4|765.8|767.5|766.9|766.3|765.7|66
1644314100000|2022-02-08 09:55:00|766.5|765.9|765.9|765.3|767|766.4|765.9|765.3|20
1644314400000|2022-02-08 10:00:00|765.8|765.2|765.3|764.7|765.8|765.2|765.3|764.7|24
1644314700000|2022-02-08 10:05:00|765.5|764.9|764.9|764.3|765.9|765.3|764.5|763.9|57
1644315000000|2022-02-08 10:10:00|764.8|764.2|765.4|764.8|766.2|765.6|764.8|764.2|102
1644315300000|2022-02-08 10:15:00|765.2|764.6|765.7|765.1|765.8|765.2|765.2|764.6|10
1644315600000|2022-02-08 10:20:00|765.5|764.9|766|765.4|766|765.4|765.2|764.6|19
1644315900000|2022-02-08 10:25:00|765.8|765.2|764.8|764.2|765.8|765.2|764.7|764.1|52
1644316200000|2022-02-08 10:30:00|764.5|763.9|764.8|764.2|765.2|764.6|763.7|763.1|56
1644316500000|2022-02-08 10:35:00|764.9|764.3|763.9|763.3|765|764.4|763.8|763.2|97
1644316800000|2022-02-08 10:40:00|764.8|764.2|764.9|764.3|765.5|764.9|764.8|764.2|82
1644317100000|2022-02-08 10:45:00|765|764.4|764.5|763.9|765.3|764.7|764.4|763.8|22
1644317400000|2022-02-08 10:50:00|764|763.4|764|763.4|764.4|763.8|763.8|763.2|34
1644317700000|2022-02-08 10:55:00|764.1|763.5|763.3|762.7|764.1|763.5|763.2|762.6|79
1644318000000|2022-02-08 11:00:00|763|762.4|763.2|762.6|763.7|763.1|763|762.4|20
1644318300000|2022-02-08 11:05:00|763.1|762.5|762.4|761.8|763.4|762.8|762.3|761.7|46
1644318600000|2022-02-08 11:10:00|762.3|761.7|760.6|760|762.8|762.2|760.1|759.5|138
1644318900000|2022-02-08 11:15:00|760.8|760.2|761.5|760.9|761.7|761.1|760.4|759.8|79
1644319200000|2022-02-08 11:20:00|761.6|761|762.4|761.8|762.7|762.1|761.5|760.9|46
1644319500000|2022-02-08 11:25:00|762.3|761.7|762.5|761.9|762.9|762.3|761.8|761.2|43
1644319800000|2022-02-08 11:30:00|762.7|762.1|762.7|762.1|762.8|762.2|762|761.4|7
1644320100000|2022-02-08 11:35:00|762.6|762|761.3|760.7|762.6|762|761.3|760.7|21
1644320400000|2022-02-08 11:40:00|761.7|761.1|761.6|761|762.2|761.6|761.3|760.7|27
1644320700000|2022-02-08 11:45:00|761.4|760.8|761.4|760.8|761.9|761.3|761.3|760.4|13
1644321000000|2022-02-08 11:50:00|761.5|760.9|762.2|761.6|762.5|761.9|761.3|760.7|26
1644321300000|2022-02-08 11:55:00|762.3|761.7|762|761.4|762.4|761.8|761.5|760.9|1395
1644321600000|2022-02-08 12:00:00|761.9|761.3|761.7|761.1|762|761.4|761.4|760.8|35
1644321900000|2022-02-08 12:05:00|761.6|761|761.8|761.2|761.9|761.3|761.4|760.8|15
1644322200000|2022-02-08 12:10:00|761.9|761.3|761.9|761.3|762.2|761.6|761.5|760.9|14
1644322500000|2022-02-08 12:15:00|761.7|761.1|762.5|761.9|762.5|761.9|761.5|760.9|47
1644322800000|2022-02-08 12:20:00|762.2|761.6|763|762.4|763|762.4|761.6|761|53
1644323100000|2022-02-08 12:25:00|762.8|762.2|763|762.4|763|762.4|762.4|761.8|20
1644323400000|2022-02-08 12:30:00|762.9|762.3|763.1|762.5|763.1|762.5|762.8|762.2|10
1644323700000|2022-02-08 12:35:00|763.3|762.7|763.3|762.7|763.4|762.8|763|762.4|29
1644324000000|2022-02-08 12:40:00|763.1|762.5|763|762.4|763.3|762.7|763|762.4|6
1644324300000|2022-02-08 12:45:00|763.1|762.5|762.3|761.7|763.1|762.5|762.3|761.7|47
1644324600000|2022-02-08 12:50:00|762.4|761.8|763.5|762.9|763.8|763.2|762|761.4|111
1644324900000|2022-02-08 12:55:00|763.6|763|764.3|763.7|764.6|764|763.3|762.7|89
1644325200000|2022-02-08 13:00:00|764.1|763.5|763|762.4|764.5|763.9|762.6|762|85
1644325500000|2022-02-08 13:05:00|763.1|762.5|762.3|761.7|763.1|762.5|762.3|761.7|49
1644325800000|2022-02-08 13:10:00|762.4|761.8|762.2|761.6|762.4|761.8|761.8|761.2|276
1644326100000|2022-02-08 13:15:00|762.3|761.7|761.5|760.9|762.3|761.7|761.5|760.9|53
1644326400000|2022-02-08 13:20:00|761.1|760.5|761.6|761|761.7|761.1|760.3|759.7|106
1644326700000|2022-02-08 13:25:00|761.7|761.1|761.9|761.3|762.3|761.7|761.7|761.1|119
1644327000000|2022-02-08 13:30:00|762|761.4|766.8|766.2|766.8|766.2|762|761.4|296
1644327300000|2022-02-08 13:35:00|766.7|766.1|769.3|768.7|770.4|769.8|766.3|765.7|424
1644327600000|2022-02-08 13:40:00|769.1|768.5|768.6|768|769.8|769.2|768.6|767.9|290
1644330600000|2022-02-08 14:30:00|768|767.4|768.4|767.8|770.3|769.7|766.7|766.1|1448
1644330900000|2022-02-08 14:35:00|768.5|767.9|767|766.4|770.8|770.2|766.8|766.2|1040
1644331200000|2022-02-08 14:40:00|766.9|766.3|766.7|766.1|767.9|767.3|765.8|765.2|606
1644331500000|2022-02-08 14:45:00|766.6|766|771.1|770.5|771.8|771.2|766.1|765.5|679
1644331800000|2022-02-08 14:50:00|770.9|770.3|772.3|771.7|772.9|772.3|769.9|769.3|4442
1644332100000|2022-02-08 14:55:00|772.4|771.8|775.7|775.1|776.3|775.7|772.4|771.8|2269
1644332400000|2022-02-08 15:00:00|775.9|775.3|775.7|775.1|776|775.4|773.8|773.2|1082
1644332700000|2022-02-08 15:05:00|775.6|775|774.3|773.7|776.3|775.7|774|773.4|959
1644333000000|2022-02-08 15:10:00|774.5|773.9|773.7|773.1|774.6|774|773.2|772.6|1099
1644333300000|2022-02-08 15:15:00|773.8|773.2|774.1|773.5|775.4|774.8|773.3|772.7|768
1644333600000|2022-02-08 15:20:00|774.3|773.7|774.6|774|776|775.4|774.3|773.7|742
1644333900000|2022-02-08 15:25:00|774.7|774.1|772|771.4|775.8|775.2|772|771.4|566
1644334200000|2022-02-08 15:30:00|772.3|771.7|774|773.4|774.6|774|772.1|771.5|416
1644334500000|2022-02-08 15:35:00|774.3|773.7|778.1|777.5|779.4|778.8|774.3|773.7|954
1644334800000|2022-02-08 15:40:00|778.2|777.6|777.8|777.2|778.9|778.3|777.3|776.7|1762
1644335100000|2022-02-08 15:45:00|777.9|777.3|776.8|776.2|778.8|778.2|776.6|776|997
1644335400000|2022-02-08 15:50:00|776.9|776.3|776.9|776.3|777.4|776.8|775.5|774.9|509
1644335700000|2022-02-08 15:55:00|776.8|776.2|775.7|775.1|777.4|776.8|775.7|775.1|1423
1644336000000|2022-02-08 16:00:00|775.8|775.2|774.3|773.7|775.8|775.2|773.6|773|775
1644336300000|2022-02-08 16:05:00|774.1|773.5|775.6|775|775.9|775.3|774.1|773.5|862
1644336600000|2022-02-08 16:10:00|775.5|774.9|776.8|776.2|777.5|776.9|775.4|774.8|289
1644336900000|2022-02-08 16:15:00|776.9|776.3|777.9|777.3|778.3|777.7|776.8|776.2|343
1644337200000|2022-02-08 16:20:00|777.8|777.2|774.9|774.3|778.2|777.6|774.9|774.3|379
1644337500000|2022-02-08 16:25:00|775|774.4|774.9|774.3|775.3|774.7|774.1|773.5|258
1644337800000|2022-02-08 16:30:00|774.8|774.2|776.7|776.1|776.7|776.1|774.8|774.2|448
1644338100000|2022-02-08 16:35:00|776.6|776|776.9|776.3|776.9|776.3|776.2|775.6|216
1644338400000|2022-02-08 16:40:00|776.8|776.2|776.6|776|776.9|776.3|776.4|775.8|258
1644338700000|2022-02-08 16:45:00|776.3|775.7|776.7|776.1|777.7|777.1|776.2|775.6|290
1644339000000|2022-02-08 16:50:00|776.9|776.3|776.8|776.2|777.6|777|776.2|775.6|315
1644339300000|2022-02-08 16:55:00|776.5|775.9|776.5|775.9|777.2|776.6|776.2|775.6|277
1644339600000|2022-02-08 17:00:00|776.7|776.1|776.1|775.5|777.4|776.8|776.1|775.5|930
1644339900000|2022-02-08 17:05:00|775.9|775.3|775.7|775.1|776.4|775.8|775.7|775.1|613
1644340200000|2022-02-08 17:10:00|775.6|775|776.5|775.9|777|776.4|775.5|774.9|213
1644340500000|2022-02-08 17:15:00|776.7|776.1|776.8|776.2|777.9|777.3|776.5|775.9|838
1644340800000|2022-02-08 17:20:00|776.7|776.1|777.5|776.9|777.6|777|776.6|776|896
1644341100000|2022-02-08 17:25:00|777.3|776.7|776.8|776.2|778.1|777.5|775.7|775.1|316
1644341400000|2022-02-08 17:30:00|776.7|776.1|777.9|777.3|778.2|777.6|776.7|776.1|226
1644341700000|2022-02-08 17:35:00|778|777.4|778.5|777.9|778.5|777.9|777.8|777.2|395
1644342000000|2022-02-08 17:40:00|778.3|777.7|778|777.4|778.9|778.3|778|777.4|212
1644342300000|2022-02-08 17:45:00|778.4|777.8|779.6|779|779.8|779.2|778.4|777.8|319
1644342600000|2022-02-08 17:50:00|779.7|779.1|784.2|783.6|786.2|785.6|779.7|779.1|965
1644342900000|2022-02-08 17:55:00|784.4|783.8|784.6|784|785.2|784.6|784|783.4|1283
1644343200000|2022-02-08 18:00:00|784.7|784.1|784.2|783.6|785.3|784.7|783.8|783.2|672
1644343500000|2022-02-08 18:05:00|784.3|783.7|784.2|783.6|784.7|784.1|783.4|782.8|395
1644343800000|2022-02-08 18:10:00|784.3|783.7|784.1|783.5|784.6|784|783.6|783|459
1644344100000|2022-02-08 18:15:00|784.2|783.6|784.4|783.8|785.5|784.9|784.2|783.6|284
1644344400000|2022-02-08 18:20:00|784.2|783.6|784.5|783.9|784.9|784.3|784.2|783.6|230
1644344700000|2022-02-08 18:25:00|784.6|784|783.8|783.2|784.8|784.2|783.8|783.2|259
1644345000000|2022-02-08 18:30:00|783.9|783.3|784.2|783.6|784.3|783.7|783.7|783.1|359
1644345300000|2022-02-08 18:35:00|784|783.4|784.4|783.8|784.5|783.9|783.9|783.3|264
1644345600000|2022-02-08 18:40:00|784.5|783.9|783.9|783.3|784.5|783.9|783.9|783.3|450
1644345900000|2022-02-08 18:45:00|784.1|783.5|784.2|783.6|784.3|783.7|783.5|782.9|183
1644346200000|2022-02-08 18:50:00|784|783.4|783.8|783.2|784.2|783.6|783.7|783.1|888
1644346500000|2022-02-08 18:55:00|783.9|783.3|783.8|783.2|784.2|783.6|783.4|782.8|547
1644346800000|2022-02-08 19:00:00|783.9|783.3|784.2|783.6|784.8|784.2|783.5|782.9|305
1644347100000|2022-02-08 19:05:00|784.3|783.7|784.6|784|785.5|784.9|784.3|783.7|578
1644347400000|2022-02-08 19:10:00|784.5|783.9|782.7|782.1|784.6|784|782.6|782|5126
1644347700000|2022-02-08 19:15:00|782.8|782.2|783.9|783.3|784.3|783.7|782.5|781.9|876
1644368400000|2022-02-09 01:00:00|783.7|783.1|782.4|781.8|784.4|783.8|781.6|781|300
1644368700000|2022-02-09 01:05:00|782.6|782|782.9|782.3|782.9|782.3|782|781.4|107
1644369000000|2022-02-09 01:10:00|782.4|781.8|780.2|779.6|782.6|782|780.2|779.6|4228
1644369300000|2022-02-09 01:15:00|780.5|779.9|780|779.4|780.8|780.2|780|779.4|55
1644369600000|2022-02-09 01:20:00|779.9|779.3|780.1|779.5|780.5|779.9|779.8|779.2|57
1644369900000|2022-02-09 01:25:00|780.5|779.9|780.5|779.9|780.8|780.2|780.3|779.7|152
1644370200000|2022-02-09 01:30:00|780.6|780|780.3|779.7|780.8|780.2|780.2|779.6|32
1644370500000|2022-02-09 01:35:00|780.4|779.8|781|780.4|781|780.4|780.3|779.7|24
1644370800000|2022-02-09 01:40:00|781.1|780.5|781.5|780.9|781.7|781.1|781|780.4|34
1644371100000|2022-02-09 01:45:00|781.4|780.8|781.4|780.8|781.5|780.9|781|780.4|27
1644371400000|2022-02-09 01:50:00|781.5|780.9|781.4|780.8|781.7|781.1|781|780.4|20
1644371700000|2022-02-09 01:55:00|781.5|780.9|781.1|780.5|781.5|780.9|780.9|780.3|22
1644372000000|2022-02-09 02:00:00|781.4|780.8|781|780.4|781.7|781.1|781|780.4|32
1644372300000|2022-02-09 02:05:00|781.1|780.5|781.3|780.7|781.5|780.9|781.1|780.5|14
1644372600000|2022-02-09 02:10:00|781.4|780.8|781.1|780.5|781.7|781.1|781|780.4|23
1644372900000|2022-02-09 02:15:00|781|780.4|781.5|780.9|781.5|780.9|781|780.4|14
1644373200000|2022-02-09 02:20:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|7
1644373500000|2022-02-09 02:25:00|781.4|780.8|782|781.4|782|781.4|781.4|780.8|46
1644373800000|2022-02-09 02:30:00|782.3|781.7|781.8|781.2|782.3|781.7|781.8|781.2|20
1644374100000|2022-02-09 02:35:00|782|781.4|782.1|781.5|782.5|781.9|781.8|781.2|150
1644374400000|2022-02-09 02:40:00|782.3|781.7|782.3|781.7|782.3|781.7|782|781.4|7
1644374700000|2022-02-09 02:45:00|782.4|781.8|782.2|781.6|782.4|781.8|782.1|781.5|13
1644375000000|2022-02-09 02:50:00|782.1|781.5|782|781.4|782.2|781.6|782|781.4|8
1644375300000|2022-02-09 02:55:00|782.1|781.5|782|781.4|782.5|781.9|782|781.4|13
1644375600000|2022-02-09 03:00:00|782.1|781.5|782.9|782.3|783|782.4|782.1|781.5|30
1644375900000|2022-02-09 03:05:00|782.8|782.2|782.5|781.9|782.8|782.2|782.5|781.9|4
1644376200000|2022-02-09 03:10:00|782.4|781.8|782.8|782.2|782.8|782.2|782.3|781.7|14
1644376500000|2022-02-09 03:15:00|782.5|781.9|782.5|781.9|782.9|782.3|782.4|781.8|43
1644376800000|2022-02-09 03:20:00|782.3|781.7|782.8|782.2|783|782.4|782.3|781.7|86
1644377100000|2022-02-09 03:25:00|782.7|782.1|782.3|781.7|782.7|782.1|782|781.4|80
1644377400000|2022-02-09 03:30:00|782.4|781.8|782.5|781.9|782.5|781.9|782.3|781.7|18
1644377700000|2022-02-09 03:35:00|782.6|782|782.5|781.9|782.8|782.2|782.3|781.7|131
1644378000000|2022-02-09 03:40:00|782.6|782|783|782.4|783|782.4|782.3|781.7|81
1644378300000|2022-02-09 03:45:00|782.9|782.3|782.9|782.3|783|782.4|782.5|781.9|60
1644378600000|2022-02-09 03:50:00|782.8|782.2|783.1|782.5|783.4|782.8|782.7|782.1|13
1644378900000|2022-02-09 03:55:00|783.2|782.6|783|782.4|783.2|782.6|782.5|781.9|9
1644379200000|2022-02-09 04:00:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1644379500000|2022-02-09 04:05:00|783|782.4|782.8|782.2|783.1|782.5|782.8|782.2|34
1644379800000|2022-02-09 04:10:00|782.7|782.1|782.9|782.3|783|782.4|782.5|781.9|8
1644380100000|2022-02-09 04:15:00|782.8|782.2|783|782.4|783|782.4|782.8|782.2|3
1644380400000|2022-02-09 04:20:00|782.8|782.2|782.9|782.3|783.1|782.5|782.8|782.2|7
1644380700000|2022-02-09 04:25:00|783|782.4|783|782.4|783|782.4|783|782.4|0
1644381000000|2022-02-09 04:30:00|783.1|782.5|783.1|782.5|783.1|782.5|783|782.4|4
1644381300000|2022-02-09 04:35:00|783.2|782.6|782.8|782.2|783.2|782.6|782.8|782.2|4
1644381600000|2022-02-09 04:40:00|782.9|782.3|782.6|782|782.9|782.3|782.5|781.9|3
1644381900000|2022-02-09 04:45:00|782.5|781.9|782.6|782|782.6|782|782.5|781.9|3
1644382200000|2022-02-09 04:50:00|782.8|782.2|782.5|781.9|782.9|782.3|782.5|781.9|1
1644382500000|2022-02-09 04:55:00|||||||||3
1644382800000|2022-02-09 05:00:00|782.6|782|782.5|781.9|782.7|782.1|782.5|781.9|3
1644383100000|2022-02-09 05:05:00|782.6|782|782.7|782.1|782.7|782.1|782.6|782|2
1644383400000|2022-02-09 05:10:00|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|6
1644383700000|2022-02-09 05:15:00|782|781.4|781.5|780.9|782|781.4|781.5|780.9|6
1644384000000|2022-02-09 05:20:00|781.3|780.7|781|780.4|781.3|780.7|780.8|780.2|20
1644384300000|2022-02-09 05:25:00|781.1|780.5|781|780.4|781.2|780.6|781|780.4|13
1644384600000|2022-02-09 05:30:00|781.1|780.5|781.4|780.8|781.5|780.9|781.1|780.5|10
1644384900000|2022-02-09 05:35:00|781.2|780.6|781.8|781.2|781.8|781.2|781|780.4|11
1644385200000|2022-02-09 05:40:00|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|1
1644385500000|2022-02-09 05:45:00|781.7|781.1|781.5|780.9|781.7|781.1|781.5|780.9|0
1644385800000|2022-02-09 05:50:00|781.9|781.3|782.5|781.9|782.7|782.1|781.8|781.2|6
1644386100000|2022-02-09 05:55:00|782.3|781.7|782.3|781.7|782.4|781.8|782|781.4|8
1644386400000|2022-02-09 06:00:00|782.5|781.9|782.3|781.7|782.5|781.9|782|781.4|6
1644386700000|2022-02-09 06:05:00|782.4|781.8|782.3|781.7|782.5|781.9|782.3|781.7|4
1644387000000|2022-02-09 06:10:00|782|781.4|782.2|781.6|782.2|781.6|782|781.4|5
1644387300000|2022-02-09 06:15:00|782|781.4|782|781.4|782.2|781.6|781.8|781.2|10
1644387600000|2022-02-09 06:20:00|781.8|781.2|781.8|781.2|781.8|781.2|781.6|781|5
1644387900000|2022-02-09 06:25:00|781.7|781.1|781.8|781.2|781.8|781.2|781.5|780.9|13
1644388200000|2022-02-09 06:30:00|782|781.4|782|781.4|782.3|781.7|782|781.4|14
1644388500000|2022-02-09 06:35:00|781.8|781.2|782|781.4|782|781.4|781.8|781.2|5
1644388800000|2022-02-09 06:40:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|2
1644389100000|2022-02-09 06:45:00|782.1|781.5|781.8|781.2|782.1|781.5|781.8|781.2|5
1644389400000|2022-02-09 06:50:00|781.5|780.9|781.7|781.1|781.8|781.2|781.5|780.9|10
1644389700000|2022-02-09 06:55:00|781.8|781.2|781.7|781.1|781.9|781.3|781.7|781.1|2
1644390000000|2022-02-09 07:00:00|781.8|781.2|781.5|780.9|781.8|781.2|781.4|780.8|11
1644390300000|2022-02-09 07:05:00|781.8|781.2|781.5|780.9|781.8|781.2|781.5|780.9|17
1644390600000|2022-02-09 07:10:00|781.6|781|782|781.4|782|781.4|781.3|780.7|38
1644390900000|2022-02-09 07:15:00|782.1|781.5|780.8|780.2|782.3|781.7|780.8|780.2|24
1644391200000|2022-02-09 07:20:00|780.6|780|780.5|779.9|780.7|780.1|780.4|779.8|9
1644391500000|2022-02-09 07:25:00|780.7|780.1|780.5|779.9|780.7|780.1|780.4|779.8|15
1644391800000|2022-02-09 07:30:00|780.4|779.8|780.8|780.2|780.8|780.2|780.4|779.8|13
1644392100000|2022-02-09 07:35:00|780.7|780.1|778.4|777.8|780.7|780.1|778.1|777.5|105
1644392400000|2022-02-09 07:40:00|778.3|777.7|778.3|777.7|778.5|777.9|777.9|777.3|34
1644392700000|2022-02-09 07:45:00|778.2|777.6|778.3|777.7|778.5|777.9|777.8|777.2|33
1644393000000|2022-02-09 07:50:00|778.1|777.5|778.8|778.2|778.8|778.2|778.1|777.5|13
1644393300000|2022-02-09 07:55:00|778.7|778.1|779.3|778.7|779.4|778.8|778.5|777.9|17
1644393600000|2022-02-09 08:00:00|779.2|778.6|779.3|778.7|779.4|778.8|778.9|778.3|20
1644393900000|2022-02-09 08:05:00|779.1|778.5|778.6|778|779.6|779|778.6|778|30
1644394200000|2022-02-09 08:10:00|778.8|778.2|778.6|778|778.8|778.2|778.5|777.9|16
1644394500000|2022-02-09 08:15:00|778.7|778.1|778.8|778.2|778.8|778.2|778.4|777.8|22
1644394800000|2022-02-09 08:20:00|778.9|778.3|778.7|778.1|778.9|778.3|778.4|777.8|18
1644395100000|2022-02-09 08:25:00|778.6|778|779.1|778.5|779.2|778.6|778.5|777.9|32
1644395400000|2022-02-09 08:30:00|779.2|778.6|779.1|778.5|779.4|778.8|778.9|778.3|19
1644395700000|2022-02-09 08:35:00|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|3
1644396000000|2022-02-09 08:40:00|779.2|778.6|780|779.4|780|779.4|779.2|778.6|22
1644396300000|2022-02-09 08:45:00|779.9|779.3|780.5|779.9|780.5|779.9|779|778.4|35
1644396600000|2022-02-09 08:50:00|780.4|779.8|780.5|779.9|780.8|780.2|780.3|779.7|60
1644396900000|2022-02-09 08:55:00|780.8|780.2|782.2|781.6|782.8|782.2|780.8|780.2|73
1644397200000|2022-02-09 09:00:00|782|781.4|782.2|781.6|782.7|782.1|782|781.4|35
1644397500000|2022-02-09 09:05:00|782.1|781.5|781.8|781.2|782.7|782.1|781.8|781.2|42
1644397800000|2022-02-09 09:10:00|782|781.4|783.1|782.5|783.1|782.5|782|781.4|74
1644398100000|2022-02-09 09:15:00|783.2|782.6|782.3|781.7|783.3|782.7|782.2|781.6|27
1644398400000|2022-02-09 09:20:00|782.1|781.5|782.2|781.6|782.6|782|781.6|781|28
1644398700000|2022-02-09 09:25:00|782.3|781.7|782.3|781.7|782.6|782|782.2|781.6|10
1644399000000|2022-02-09 09:30:00|782.2|781.6|781.6|781|782.2|781.6|780.8|780.2|67
1644399300000|2022-02-09 09:35:00|781.8|781.2|782.4|781.8|782.5|781.9|781.8|781.2|8
1644399600000|2022-02-09 09:40:00|782.3|781.7|783|782.4|783.3|782.7|782.3|781.7|17
1644399900000|2022-02-09 09:45:00|783.2|782.6|779.8|779.2|783.2|782.6|779.6|779|72
1644400200000|2022-02-09 09:50:00|780|779.4|780.6|780|780.6|780|780|779.4|22
1644400500000|2022-02-09 09:55:00|780.5|779.9|780.2|779.6|780.6|780|780.2|779.6|12
1644400800000|2022-02-09 10:00:00|780.3|779.7|780|779.4|780.3|779.7|779.1|778.5|25
1644401100000|2022-02-09 10:05:00|779.9|779.3|779.9|779.3|780.2|779.6|779.8|779.2|26
1644401400000|2022-02-09 10:10:00|780|779.4|778.5|777.9|780.1|779.5|778.1|777.5|44
1644401700000|2022-02-09 10:15:00|778.4|777.8|777.7|777.1|778.6|778|777.1|776.5|163
1644402000000|2022-02-09 10:20:00|777.6|777|778.2|777.6|778.4|777.8|777.5|776.9|26
1644402300000|2022-02-09 10:25:00|778.1|777.5|777.8|777.2|778.2|777.6|777.8|777.2|24
1644402600000|2022-02-09 10:30:00|778|777.4|778|777.4|778.9|778.3|777.8|777.2|29
1644402900000|2022-02-09 10:35:00|778.1|777.5|778.1|777.5|778.1|777.5|777.9|777.3|8
1644403200000|2022-02-09 10:40:00|778.2|777.6|778.5|777.9|778.5|777.9|778.1|777.5|3
1644403500000|2022-02-09 10:45:00|778.4|777.8|778.1|777.5|778.6|778|777.8|777.2|75
1644403800000|2022-02-09 10:50:00|778|777.4|778.6|778|778.6|778|777.8|777.2|8
1644404100000|2022-02-09 10:55:00|778.7|778.1|779.1|778.5|779.3|778.7|778.7|778.1|86
1644404400000|2022-02-09 11:00:00|779.2|778.6|778.2|777.6|779.2|778.6|778.1|777.5|16
1644404700000|2022-02-09 11:05:00|778.1|777.5|777.4|776.8|778.1|777.5|777.1|776.5|22
1644405000000|2022-02-09 11:10:00|777.5|776.9|777.3|776.7|777.8|777.2|777.2|776.6|22
1644405300000|2022-02-09 11:15:00|777.2|776.6|775.8|775.2|777.3|776.7|775.8|775.2|65
1644405600000|2022-02-09 11:20:00|775.7|775.1|776.3|775.7|777|776.4|775.7|775.1|72
1644405900000|2022-02-09 11:25:00|776.2|775.6|776.3|775.7|776.6|776|776.2|775.6|41
1644406200000|2022-02-09 11:30:00|776.6|776|778.3|777.7|778.5|777.9|776.2|775.6|114
1644406500000|2022-02-09 11:35:00|778.1|777.5|778.8|778.2|778.8|778.2|777.8|777.2|37
1644406800000|2022-02-09 11:40:00|778.7|778.1|779.3|778.7|779.7|779.1|778.6|778|40
1644407100000|2022-02-09 11:45:00|779.6|779|780.1|779.5|780.3|779.7|779.2|778.6|43
1644407400000|2022-02-09 11:50:00|780.2|779.6|780.5|779.9|780.6|780|780|779.4|56
1644407700000|2022-02-09 11:55:00|780.1|779.5|779.6|779|780.1|779.5|779.6|779|13
1644408000000|2022-02-09 12:00:00|779.2|778.6|779.1|778.5|779.8|779.2|778.8|778.2|59
1644408300000|2022-02-09 12:05:00|779|778.4|780.5|779.9|780.5|779.9|779|778.4|519
1644408600000|2022-02-09 12:10:00|780.9|780.3|780.9|780.3|781.9|781.3|780.7|780.1|71
1644408900000|2022-02-09 12:15:00|781.1|780.5|781.7|781.1|781.7|781.1|781.1|780.5|24
1644409200000|2022-02-09 12:20:00|781.4|780.8|781|780.4|781.8|781.2|781|780.4|33
1644409500000|2022-02-09 12:25:00|781.1|780.5|780.4|779.8|781.6|781|780.2|779.6|32
1644409800000|2022-02-09 12:30:00|780.7|780.1|780.3|779.7|780.8|780.2|780.2|779.6|10
1644410100000|2022-02-09 12:35:00|780.4|779.8|780.1|779.5|780.5|779.9|779.8|779.2|12
1644410400000|2022-02-09 12:40:00|780.2|779.6|780.1|779.5|780.2|779.6|779.8|779.2|16
1644410700000|2022-02-09 12:45:00|780|779.4|780.5|779.9|780.5|779.9|779.8|779.2|18
1644411000000|2022-02-09 12:50:00|780.9|780.3|780.6|780|781.3|780.7|780.1|779.5|70
1644411300000|2022-02-09 12:55:00|780.9|780.3|781.1|780.5|781.1|780.5|780.5|779.9|171
1644411600000|2022-02-09 13:00:00|780.9|780.3|780.9|780.3|781.5|780.9|780.9|780.3|94
1644411900000|2022-02-09 13:05:00|780.7|780.1|780.5|779.9|780.8|780.2|780|779.4|93
1644412200000|2022-02-09 13:10:00|780.2|779.6|780.1|779.5|780.2|779.6|779.7|779.1|11
1644412500000|2022-02-09 13:15:00|780.3|779.7|779.6|779|780.4|779.8|779.6|779|21
1644412800000|2022-02-09 13:20:00|779.9|779.3|779.9|779.3|780.4|779.8|779.6|779|30
1644413100000|2022-02-09 13:25:00|780|779.4|779.5|778.9|780.1|779.5|779.3|778.7|307
1644413400000|2022-02-09 13:30:00|779.6|779|777.9|777.3|779.7|779.1|777.4|776.8|106
1644413700000|2022-02-09 13:35:00|777.6|777|779.9|779.3|780|779.4|777.6|777|72
1644414000000|2022-02-09 13:40:00|779.8|779.2|779.2|778.2|780.3|779.7|779.2|778.2|58
1644417000000|2022-02-09 14:30:00|779.6|779|783.8|783.2|784.8|784.2|778.7|778.1|2588
1644417300000|2022-02-09 14:35:00|783.9|783.3|783.8|783.2|786|785.4|783.7|783.1|843
1644417600000|2022-02-09 14:40:00|783.9|783.3|788.1|787.5|788.5|787.9|783.3|782.7|894
1644417900000|2022-02-09 14:45:00|788.2|787.6|788.3|787.7|790.3|789.7|788|787.4|737
1644418200000|2022-02-09 14:50:00|788.2|787.6|786.6|786|788.2|787.6|786.2|785.6|895
1644418500000|2022-02-09 14:55:00|786.5|785.9|786|785.4|786.6|786|784.4|783.8|2787
1644418800000|2022-02-09 15:00:00|785.9|785.3|787.3|786.7|787.9|787.3|785.7|785.1|607
1644419100000|2022-02-09 15:05:00|787.2|786.6|787.9|787.3|788.6|788|787|786.4|319
1644419400000|2022-02-09 15:10:00|787.8|787.2|790.3|789.7|790.4|789.8|787.8|787.2|363
1644419700000|2022-02-09 15:15:00|790.2|789.6|790.2|789.6|790.7|790.1|788.8|788.2|744
1644420000000|2022-02-09 15:20:00|790.5|789.9|787.5|786.9|790.8|790.2|786.7|786.1|529
1644420300000|2022-02-09 15:25:00|788.2|787.6|789|788.4|789.9|789.3|788.2|787.6|473
1644420600000|2022-02-09 15:30:00|789.3|788.7|791.6|791|792.4|791.8|789.3|788.7|626
1644420900000|2022-02-09 15:35:00|791.7|791.1|791|790.4|792.1|791.5|789.2|788.6|464
1644421200000|2022-02-09 15:40:00|791.1|790.5|789.6|789|791.1|790.5|789|788.4|364
1644421500000|2022-02-09 15:45:00|789.5|788.9|790.3|789.7|790.7|790.1|788.9|788.3|888
1644421800000|2022-02-09 15:50:00|790.4|789.8|790.9|790.3|791.9|791.3|790.2|789.6|1506
1644422100000|2022-02-09 15:55:00|790.6|790|791.1|790.5|791.6|791|790.3|789.7|300
1644422400000|2022-02-09 16:00:00|791.2|790.6|790|789.4|792.6|792|789.8|789.2|1364
1644422700000|2022-02-09 16:05:00|789.9|789.3|790.5|789.9|790.6|790|788.1|787.5|802
1644423000000|2022-02-09 16:10:00|790.6|790|791.5|790.9|791.8|791.2|790.6|790|286
1644423300000|2022-02-09 16:15:00|791.7|791.1|790.5|789.9|792|791.4|789.8|789.2|524
1644423600000|2022-02-09 16:20:00|790.9|790.3|791|790.4|791.8|791.2|790|789.4|628
1644423900000|2022-02-09 16:25:00|791.1|790.5|791.1|790.5|791.7|791.1|790.8|790.2|359
1644424200000|2022-02-09 16:30:00|791.2|790.6|791|790.4|792.2|791.6|790.5|789.9|566
1644424500000|2022-02-09 16:35:00|791.5|790.9|791.4|790.8|791.9|791.3|791|790.4|321
1644424800000|2022-02-09 16:40:00|791.3|790.7|789.3|788.7|791.7|791.1|788.3|787.7|462
1644425100000|2022-02-09 16:45:00|788.8|788.2|788.3|787.7|789|788.4|787.9|787.3|478
1644425400000|2022-02-09 16:50:00|788.4|787.8|786.7|786.1|788.8|788.2|786.5|785.9|496
1644425700000|2022-02-09 16:55:00|786.5|785.9|787.2|786.2|788|787.4|786.2|785.6|544
1644426000000|2022-02-09 17:00:00|787.5|786|783.9|783.3|787.9|787.3|780.7|779.7|1355
1644426300000|2022-02-09 17:05:00|784.4|783.8|786.3|785.7|786.9|786.3|781.6|780.8|956
1644426600000|2022-02-09 17:10:00|786.2|785.6|779.3|778.7|786.6|786|779|778.4|1655
1644426900000|2022-02-09 17:15:00|779.2|778.6|782.2|781.6|782.3|781.7|779.2|778.6|656
1644427200000|2022-02-09 17:20:00|781.9|781.3|784.6|784|784.6|784|781.7|781.1|613
1644427500000|2022-02-09 17:25:00|784.5|783.9|786|785.4|786.1|785.5|783.1|782.5|1011
1644427800000|2022-02-09 17:30:00|786.1|785.5|784.3|783.7|786.4|785.8|783.9|783.3|384
1644428100000|2022-02-09 17:35:00|784.2|783.6|782.9|782.3|784.3|783.7|782.7|782.1|841
1644428400000|2022-02-09 17:40:00|783|782.4|783.5|782.9|783.5|782.9|782|781.4|327
1644428700000|2022-02-09 17:45:00|783.6|783|783.5|782.9|783.7|783.1|782.7|782.1|331
1644429000000|2022-02-09 17:50:00|783.6|783|785.6|785|785.8|785.2|783.2|782.6|744
1644429300000|2022-02-09 17:55:00|785.5|784.9|786|785.4|786.3|785.7|784.9|784.3|414
1644429600000|2022-02-09 18:00:00|785.7|785.1|785.1|784.5|786.2|785.6|784.9|784.3|229
1644429900000|2022-02-09 18:05:00|785.2|784.6|786.1|785.5|786.4|785.8|785|784.4|179
1644430200000|2022-02-09 18:10:00|786.5|785.9|787.1|786.5|787.4|786.8|786.1|785.5|252
1644430500000|2022-02-09 18:15:00|787.2|786.6|787.6|787|787.7|787.1|787|786.4|242
1644430800000|2022-02-09 18:20:00|787.7|787.1|789|788.4|789.4|788.8|787.7|787.1|403
1644431100000|2022-02-09 18:25:00|789.1|788.5|791.1|790.5|791.2|790.6|788.9|788.3|352
1644431400000|2022-02-09 18:30:00|791|790.4|792.4|791.8|792.6|792|790.5|789.9|971
1644431700000|2022-02-09 18:35:00|792.5|791.9|792.1|791.5|792.9|792.3|791.2|790.6|2186
1644432000000|2022-02-09 18:40:00|791.8|791.2|791.8|791.2|792|791.4|791.1|790.5|717
1644432300000|2022-02-09 18:45:00|791.9|791.3|790.9|790.3|791.9|791.3|790.9|790.3|1637
1644432600000|2022-02-09 18:50:00|791|790.4|791|790.4|792.2|791.6|790.6|790|675
1644432900000|2022-02-09 18:55:00|790.7|790.1|790.6|790|791|790.4|789.7|789.1|266
1644433200000|2022-02-09 19:00:00|790.7|790.1|790.7|790.1|791.4|790.8|790.1|789.5|275
1644433500000|2022-02-09 19:05:00|791|790.4|789.4|788.8|791|790.4|788.7|788.1|702
1644433800000|2022-02-09 19:10:00|789.5|788.9|789.7|789.1|790.8|790.2|788.4|787.8|4165
1644434100000|2022-02-09 19:15:00|790|789.4|790|789.4|791|790.4|789.2|788.6|3163
1644454800000|2022-02-10 01:00:00|788.9|788.3|788.5|787.9|789.5|788.9|787.8|787.2|288
1644455100000|2022-02-10 01:05:00|788.4|787.8|788.5|787.9|788.5|787.9|786.9|786.3|193
1644455400000|2022-02-10 01:10:00|788.3|787.7|789.3|788.7|789.8|789.2|788.2|787.6|76
1644455700000|2022-02-10 01:15:00|789.4|788.8|789|788.4|789.4|788.8|788.7|788.1|41
1644456000000|2022-02-10 01:20:00|788.8|788.2|789.8|789.2|789.8|789.2|788.8|788.2|28
1644456300000|2022-02-10 01:25:00|789.6|789|789.5|788.9|789.6|789|788.9|788.3|34
1644456600000|2022-02-10 01:30:00|789.6|789|789.5|788.9|789.6|789|789.3|788.7|8
1644456900000|2022-02-10 01:35:00|789.4|788.8|788.9|788.3|789.4|788.8|788.8|788.2|17
1644457200000|2022-02-10 01:40:00|789|788.4|789|788.4|789.1|788.5|789|788.4|5
1644457500000|2022-02-10 01:45:00|789.1|788.5|789.8|789.2|790|789.4|789.1|788.5|30
1644457800000|2022-02-10 01:50:00|789.9|789.3|791|790.4|791.6|791|789.9|789.3|74
1644458100000|2022-02-10 01:55:00|791.1|790.5|790.8|790.2|791.3|790.7|790.8|790.2|23
1644458400000|2022-02-10 02:00:00|790.6|790|790.9|790.3|790.9|790.3|790.6|790|80
1644458700000|2022-02-10 02:05:00|790.8|790.2|790|789.4|790.8|790.2|789.7|789.1|410
1644459000000|2022-02-10 02:10:00|789.9|789.3|789.7|789.1|790|789.4|789.7|789.1|40
1644459300000|2022-02-10 02:15:00|789.5|788.9|789.5|788.9|789.5|788.9|788.9|788.3|552
1644459600000|2022-02-10 02:20:00|||||||||4
1644459900000|2022-02-10 02:25:00|789.6|789|790|789.4|790.3|789.7|789.6|789|27
1644460200000|2022-02-10 02:30:00|790.2|789.6|790.3|789.7|790.3|789.7|790|789.4|3
1644460500000|2022-02-10 02:35:00|790.4|789.8|790.8|790.2|791|790.4|790.3|789.7|5
1644460800000|2022-02-10 02:40:00|790.5|789.9|790.6|790|790.7|790.1|790.3|789.7|20
1644461100000|2022-02-10 02:45:00|790.9|790.3|790.8|790.2|790.9|790.3|790.5|789.9|11
1644461400000|2022-02-10 02:50:00|790.9|790.3|791|790.4|791|790.4|790.8|790.2|35
1644461700000|2022-02-10 02:55:00|790.9|790.3|790.8|790.2|791|790.4|790.5|789.9|12
1644462000000|2022-02-10 03:00:00|790.9|790.3|790.7|790.1|790.9|790.3|790.5|789.9|11
1644462300000|2022-02-10 03:05:00|790.8|790.2|790.7|790.1|790.9|790.3|790.5|789.9|10
1644462600000|2022-02-10 03:10:00|790.9|790.3|791.3|790.7|791.5|790.9|790.8|790.2|9
1644462900000|2022-02-10 03:15:00|791|790.4|791|790.4|791.3|790.7|791|790.4|20
1644463200000|2022-02-10 03:20:00|791.3|790.7|791|790.4|791.3|790.7|791|790.4|22
1644463500000|2022-02-10 03:25:00|791.2|790.6|791.1|790.5|791.2|790.6|791|790.4|5
1644463800000|2022-02-10 03:30:00|791|790.4|791.3|790.7|791.3|790.7|791|790.4|7
1644464100000|2022-02-10 03:35:00|791.4|790.8|792|791.4|792|791.4|791.3|790.7|8
1644464400000|2022-02-10 03:40:00|792.2|791.6|792|791.4|792.2|791.6|791.8|791.2|23
1644464700000|2022-02-10 03:45:00|792.1|791.5|791.8|791.2|792.1|791.5|791.8|791.2|28
1644465000000|2022-02-10 03:50:00|791.6|791|791.5|790.9|792|791.4|791.5|790.9|13
1644465300000|2022-02-10 03:55:00|791.7|791.1|792|791.4|792.3|791.7|791.7|791.1|42
1644465600000|2022-02-10 04:00:00|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|6
1644465900000|2022-02-10 04:05:00|791.5|790.9|791.7|791.1|791.7|791.1|791.2|790.6|19
1644466200000|2022-02-10 04:10:00|791.9|791.3|792|791.4|792|791.4|791.7|791.1|2
1644466500000|2022-02-10 04:15:00|792.4|791.8|792.5|791.9|792.7|792.1|792.3|791.7|27
1644466800000|2022-02-10 04:20:00|792.4|791.8|792.7|792.1|792.7|792.1|792.4|791.8|5
1644467100000|2022-02-10 04:25:00|792.5|791.9|792.5|791.9|792.7|792.1|792.5|791.9|8
1644467400000|2022-02-10 04:30:00|792.6|792|792.7|792.1|792.9|792.3|792.5|791.9|9
1644467700000|2022-02-10 04:35:00|792.5|791.9|792.7|792.1|792.7|792.1|792.5|791.9|1
1644468000000|2022-02-10 04:40:00|792.6|792|792.7|792.1|792.7|792.1|792.5|791.9|0
1644468300000|2022-02-10 04:45:00|792.8|792.2|792.6|792|792.8|792.2|792.5|791.9|0
1644468600000|2022-02-10 04:50:00|792.5|791.9|792.5|791.9|792.5|791.9|792.3|791.7|6
1644469200000|2022-02-10 05:00:00|792.4|791.8|792.9|792.3|792.9|792.3|792.4|791.8|13
1644469500000|2022-02-10 05:05:00|793|792.4|793.3|792.7|793.5|792.9|793|792.4|4
1644469800000|2022-02-10 05:10:00|793.1|792.5|793.3|792.7|793.5|792.9|792.8|792.2|13
1644470100000|2022-02-10 05:15:00|793.2|792.6|793|792.4|793.2|792.6|793|792.4|6
1644470400000|2022-02-10 05:20:00|793.1|792.5|792.9|792.3|793.1|792.5|792.7|792.1|9
1644470700000|2022-02-10 05:25:00|792.8|792.2|793|792.4|793|792.4|792.7|792.1|2
1644471000000|2022-02-10 05:30:00|793.1|792.5|793.2|792.6|793.2|792.6|793|792.4|6
1644471300000|2022-02-10 05:35:00|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|4
1644471600000|2022-02-10 05:40:00|793.4|792.8|795|794.4|795.3|794.7|793.1|792.5|50
1644471900000|2022-02-10 05:45:00|795.2|794.6|795.7|795.1|795.8|795.2|794.9|794.3|24
1644472200000|2022-02-10 05:50:00|795.8|795.2|795|794.4|795.9|795.3|795|794.4|20
1644472500000|2022-02-10 05:55:00|795.1|794.5|795|794.4|795.3|794.7|794.9|794.3|9
1644472800000|2022-02-10 06:00:00|795.3|794.7|795.8|795.2|795.9|795.3|795.1|794.5|41
1644473100000|2022-02-10 06:05:00|795.5|794.9|795.5|794.9|795.7|795.1|795.5|794.9|8
1644473400000|2022-02-10 06:10:00|795.4|794.8|795.8|795.2|795.8|795.2|795|794.4|15
1644473700000|2022-02-10 06:15:00|795.7|795.1|796.5|795.9|796.5|795.9|795.5|794.9|511
1644474000000|2022-02-10 06:20:00|796.3|795.7|796.9|796.3|796.9|796.3|796.3|795.7|29
1644474300000|2022-02-10 06:25:00|796.8|796.2|796.7|796.1|796.8|796.2|796.3|795.7|345
1644474600000|2022-02-10 06:30:00|796.8|796.2|797.2|796.6|797.3|796.7|796.8|796.2|26
1644474900000|2022-02-10 06:35:00|797.1|796.5|796.3|795.7|797.3|796.7|796.3|795.7|19
1644475200000|2022-02-10 06:40:00|796.4|795.8|796.3|795.7|796.6|796|796.3|795.7|5
1644475500000|2022-02-10 06:45:00|796.5|795.9|797|796.4|797|796.4|796.3|795.7|22
1644475800000|2022-02-10 06:50:00|797.2|796.6|797.8|797.2|797.8|797.2|797|796.4|47
1644476100000|2022-02-10 06:55:00|797.9|797.3|797.7|797.1|797.9|797.3|797.4|796.8|28
1644476400000|2022-02-10 07:00:00|797.8|797.2|798.5|797.9|799.1|798.5|797.8|797.2|53
1644476700000|2022-02-10 07:05:00|798.4|797.8|797.7|797.1|798.4|797.8|797.1|796.5|87
1644477000000|2022-02-10 07:10:00|797.8|797.2|797|796.4|797.9|797.3|796.5|795.9|143
1644477300000|2022-02-10 07:15:00|797.1|796.5|797.4|796.8|798|797.4|797|796.4|43
1644477600000|2022-02-10 07:20:00|797.3|796.7|797.3|796.7|797.5|796.9|796.9|796.3|75
1644477900000|2022-02-10 07:25:00|797|796.4|796.5|795.9|797.4|796.8|796.5|795.9|72
1644478200000|2022-02-10 07:30:00|796.8|796.2|796.5|795.9|797.1|796.5|796.3|795.7|47
1644478500000|2022-02-10 07:35:00|797.1|796.5|797.1|796.5|797.3|796.7|796.5|795.9|41
1644478800000|2022-02-10 07:40:00|796.8|796.2|797.2|796.6|797.2|796.6|796.5|795.9|41
1644479100000|2022-02-10 07:45:00|797|796.4|797.3|796.7|797.4|796.8|796.8|796.2|9
1644479400000|2022-02-10 07:50:00|797.5|796.9|796.8|796.2|797.5|796.9|796.8|796.2|7
1644479700000|2022-02-10 07:55:00|796.9|796.3|796.8|796.2|797.5|796.9|796.8|796.2|83
1644480000000|2022-02-10 08:00:00|797|796.4|797.8|797.2|797.8|797.2|797|796.4|70
1644480300000|2022-02-10 08:05:00|797.9|797.3|798.3|797.7|799|798.4|797.7|797.1|110
1644480600000|2022-02-10 08:10:00|798.4|797.8|799.5|798.9|799.5|798.9|798|797.4|73
1644480900000|2022-02-10 08:15:00|799.6|799|800.1|799.5|800.3|799.7|799.5|798.9|79
1644481200000|2022-02-10 08:20:00|800.5|799.9|800.4|799.8|800.6|800|800.2|799.6|42
1644481500000|2022-02-10 08:25:00|800.2|799.6|800.3|799.7|800.4|799.8|800|799.4|30
1644481800000|2022-02-10 08:30:00|800.4|799.8|799.4|798.8|800.4|799.8|799.4|798.8|65
1644482100000|2022-02-10 08:35:00|799.5|798.9|799.7|799.1|800|799.4|799.2|798.6|50
1644482400000|2022-02-10 08:40:00|799.8|799.2|799.5|798.9|800.1|799.5|799.3|798.7|161
1644482700000|2022-02-10 08:45:00|799.4|798.8|798.4|797.8|799.4|798.8|797.9|797.3|285
1644483000000|2022-02-10 08:50:00|798.2|797.6|797.3|796.7|798.2|797.6|796.5|795.9|63
1644483300000|2022-02-10 08:55:00|797.4|796.8|797|796.4|798|797.4|796.6|796|53
1644483600000|2022-02-10 09:00:00|797.1|796.5|797.1|796.5|797.4|796.8|797|796.4|12
1644483900000|2022-02-10 09:05:00|797.2|796.6|797|796.4|797.5|796.9|796.4|795.8|21
1644484200000|2022-02-10 09:10:00|797.3|796.7|796.5|795.9|797.3|796.7|796.4|795.8|14
1644484500000|2022-02-10 09:15:00|796.8|796.2|796.5|795.9|797|796.4|796.3|795.7|77
1644484800000|2022-02-10 09:20:00|796.6|796|797|796.4|797.6|797|796.5|795.9|60
1644485100000|2022-02-10 09:25:00|796.9|796.3|795.5|794.9|797.1|796.5|795.5|794.9|153
1644485400000|2022-02-10 09:30:00|795.8|795.2|799|798.4|799.2|798.6|795.8|795.2|144
1644485700000|2022-02-10 09:35:00|798.5|797.9|798.9|798.3|799.3|798.7|798.5|797.9|61
1644486000000|2022-02-10 09:40:00|799.1|798.5|797.8|797.2|799.3|798.7|797.3|796.7|120
1644486300000|2022-02-10 09:45:00|797.5|796.9|796.3|795.7|797.6|797|796|795.4|37
1644486600000|2022-02-10 09:50:00|796|795.4|796.5|795.9|796.9|796.3|796|795.4|27
1644486900000|2022-02-10 09:55:00|796.6|796|796.3|795.7|797.3|796.7|796.3|795.7|33
1644487200000|2022-02-10 10:00:00|796.5|795.9|795.5|794.9|797|796.4|795.4|794.7|80
1644487500000|2022-02-10 10:05:00|795.6|795|795|794.4|795.8|795.2|794.8|794.2|115
1644487800000|2022-02-10 10:10:00|794.9|794.3|797.6|797|798|797.4|794.5|793.9|105
1644488100000|2022-02-10 10:15:00|797.7|797.1|796.4|795.8|797.7|797.1|796|795.4|51
1644488400000|2022-02-10 10:20:00|796.3|795.7|795.6|795|796.3|795.7|794.4|793.8|655
1644488700000|2022-02-10 10:25:00|795.7|795.1|796.6|796|796.8|796.2|795.4|794.8|86
1644489000000|2022-02-10 10:30:00|796.9|796.3|797.2|796.6|797.8|797.2|796.7|796.1|184
1644489300000|2022-02-10 10:35:00|797.3|796.7|795.5|794.9|797.3|796.7|795.2|794.6|34
1644489600000|2022-02-10 10:40:00|795.6|795|795.4|794.8|796|795.4|795.3|794.7|27
1644489900000|2022-02-10 10:45:00|795.6|795|796|795.4|796.1|795.5|795.6|795|31
1644490200000|2022-02-10 10:50:00|796.1|795.5|794.7|794.1|796.1|795.5|794.7|794.1|43
1644490500000|2022-02-10 10:55:00|794.6|794|795|794.4|795.3|794.7|794.6|794|34
1644490800000|2022-02-10 11:00:00|795.1|794.5|796.1|795.5|796.6|796|794.3|793.7|87
1644491100000|2022-02-10 11:05:00|796.4|795.8|796.8|796.2|796.8|796.2|796.3|795.7|194
1644491400000|2022-02-10 11:10:00|796.7|796.1|796.4|795.8|796.9|796.3|796.1|795.5|11
1644491700000|2022-02-10 11:15:00|796.3|795.7|796.8|796.2|796.9|796.3|795.9|795.3|11
1644492000000|2022-02-10 11:20:00|796.5|795.9|797|796.4|797.1|796.5|796.5|795.9|23
1644492300000|2022-02-10 11:25:00|797.3|796.7|796.3|795.7|797.3|796.7|796.3|795.7|31
1644492600000|2022-02-10 11:30:00|796.2|795.6|796|795.4|796.2|795.6|795.9|795.3|19
1644492900000|2022-02-10 11:35:00|796.1|795.5|796.8|796.2|796.8|796.2|796.1|795.5|11
1644493200000|2022-02-10 11:40:00|796.7|796.1|796|795.4|797.1|796.5|796|795.4|16
1644493500000|2022-02-10 11:45:00|796.3|795.7|796.6|796|796.7|796.1|796.1|795.5|27
1644493800000|2022-02-10 11:50:00|796.7|796.1|796.6|796|796.7|796.1|796.2|795.6|165
1644494100000|2022-02-10 11:55:00|796.3|795.7|796.8|796.2|797|796.4|796.1|795.5|24
1644494400000|2022-02-10 12:00:00|796.9|796.3|797.3|796.7|797.5|796.9|796.8|796.2|88
1644494700000|2022-02-10 12:05:00|797.1|796.5|797.3|796.7|797.4|796.8|796.9|796.3|89
1644495000000|2022-02-10 12:10:00|797.4|796.8|798.6|798|798.6|798|797|796.4|197
1644495300000|2022-02-10 12:15:00|798.8|798.2|799.7|799.1|800|799.4|798.4|797.8|104
1644495600000|2022-02-10 12:20:00|799.5|798.9|799.3|798.7|799.9|799.3|799.1|798.5|49
1644495900000|2022-02-10 12:25:00|799.2|798.6|798.1|797.5|799.6|799|798|797.4|158
1644496200000|2022-02-10 12:30:00|798|797.4|798|797.4|798.3|797.7|797.7|797.1|83
1644496500000|2022-02-10 12:35:00|798.1|797.5|799.4|798.8|799.5|798.9|798|797.4|46
1644496800000|2022-02-10 12:40:00|799.3|798.7|800.5|799.9|800.5|799.9|798.8|798.2|94
1644497100000|2022-02-10 12:45:00|800.6|800|801.1|800.5|801.4|800.8|800.6|800|162
1644497400000|2022-02-10 12:50:00|800.9|800.3|803.2|802.6|803.6|803|800.9|800.3|322
1644497700000|2022-02-10 12:55:00|803.3|802.7|802.6|802|803.9|803.3|801.9|801.3|293
1644498000000|2022-02-10 13:00:00|802.8|802.2|803.1|802.5|803.3|802.7|802.4|801.8|149
1644498300000|2022-02-10 13:05:00|803.2|802.6|802.9|802.3|803.8|803.2|802.8|802.2|206
1644498600000|2022-02-10 13:10:00|802.8|802.2|799.8|799.2|803.1|802.5|799.6|798.9|211
1644498900000|2022-02-10 13:15:00|799.9|799.3|798.6|798|800.1|799.5|798.4|797.8|186
1644499200000|2022-02-10 13:20:00|798.8|798.2|799.6|799|800.2|799.6|798.8|798.2|163
1644499500000|2022-02-10 13:25:00|799.7|799.1|799.4|797.9|800.1|799.5|798.7|797.9|583
1644499800000|2022-02-10 13:30:00|799.1|798.1|795.2|794.6|799.5|798.3|795.2|794.6|342
1644500100000|2022-02-10 13:35:00|795.3|794.7|795.3|794.7|796.3|795.7|795.1|794.5|204
1644500400000|2022-02-10 13:40:00|795.6|795|796.5|795.5|796.7|796.1|794.9|794.3|179
1644503400000|2022-02-10 14:30:00|797.6|797|803.3|802.7|803.5|802.9|796.2|795.6|1497
1644503700000|2022-02-10 14:35:00|803.5|802.9|806.1|805.5|807.1|806.5|802.2|801.6|1079
1644504000000|2022-02-10 14:40:00|806.2|805.6|804.4|803.8|806.6|806|802.7|802.1|2610
1644504300000|2022-02-10 14:45:00|804.6|804|804.9|804.3|806.5|805.9|803.9|803.3|786
1644504600000|2022-02-10 14:50:00|804.7|804.1|805.8|805.2|806.6|806|804.4|803.8|988
1644504900000|2022-02-10 14:55:00|805.7|805.1|804.3|803.7|806.7|806.1|803.5|802.9|794
1644505200000|2022-02-10 15:00:00|804.5|803.9|800|799.4|804.6|804|800|799.4|723
1644505500000|2022-02-10 15:05:00|800.3|799.7|801.6|801|802.3|801.7|800|799.4|424
1644505800000|2022-02-10 15:10:00|801.5|800.9|802.9|802.3|804.1|803.5|801.5|800.9|596
1644506100000|2022-02-10 15:15:00|802.8|802.2|802.8|802.2|803.4|802.8|800.9|800.3|471
1644506400000|2022-02-10 15:20:00|803|802.4|802.2|801.6|804|803.4|801.9|801.3|455
1644506700000|2022-02-10 15:25:00|802.3|801.7|801.6|801|803.6|803|800.9|800.3|586
1644507000000|2022-02-10 15:30:00|801.7|801.1|802.1|801.5|804.9|804.3|801.7|801.1|583
1644507300000|2022-02-10 15:35:00|802.3|801.7|803.9|803.3|804.3|803.7|801.5|800.9|549
1644507600000|2022-02-10 15:40:00|804|803.4|802.5|801.9|804.1|803.5|801.9|801.3|385
1644507900000|2022-02-10 15:45:00|802.8|802.2|803.5|802.9|804.5|803.9|802.1|801.5|409
1644508200000|2022-02-10 15:50:00|803.4|802.8|797.9|797.3|804.1|803.5|797.9|797.3|838
1644508500000|2022-02-10 15:55:00|798|797.4|798.9|798.3|799.5|798.9|797|796.4|939
1644508800000|2022-02-10 16:00:00|798.7|798.1|794.9|794.3|798.7|798.1|794|793.4|1309
1644509100000|2022-02-10 16:05:00|795.1|794.5|795.1|794.5|796|795.4|793.3|792.7|706
1644509400000|2022-02-10 16:10:00|795.5|794.9|792.4|791.8|795.5|794.9|792.1|791.5|698
1644509700000|2022-02-10 16:15:00|792.5|791.9|792.1|791.5|793.4|792.8|791.1|790.5|1348
1644510000000|2022-02-10 16:20:00|792|791.4|793.6|793|794.3|793.7|791.1|790.5|658
1644510300000|2022-02-10 16:25:00|793.9|793.3|793.4|792.8|794.6|794|792.9|792.3|431
1644510600000|2022-02-10 16:30:00|793.5|792.9|789.9|789.3|793.5|792.9|789.1|788.5|660
1644510900000|2022-02-10 16:35:00|789.8|789.2|789.9|789.3|790.4|789.8|787.9|787.3|356
1644511200000|2022-02-10 16:40:00|789.4|788.8|789.6|789|789.9|789.3|787.9|787.3|515
1644511500000|2022-02-10 16:45:00|789.5|788.9|790.4|789.8|791.4|790.8|789.5|788.9|651
1644511800000|2022-02-10 16:50:00|790.1|789.5|788.8|788.2|790.1|789.5|788|787.4|343
1644512100000|2022-02-10 16:55:00|788.9|788.3|785.5|784.9|788.9|788.3|785.5|784.9|1075
1644512400000|2022-02-10 17:00:00|785.8|785.2|787.7|787.1|787.8|787.2|785.1|784.5|529
1644512700000|2022-02-10 17:05:00|787.6|787|784.4|783.8|787.8|787.2|784.3|783.7|424
1644513000000|2022-02-10 17:10:00|784.5|783.9|784.8|784.2|786|785.4|784.3|783.7|457
1644513300000|2022-02-10 17:15:00|784.6|784|784.8|784.2|785.1|784.5|782.4|781.8|689
1644513600000|2022-02-10 17:20:00|784.6|784|783.6|783|784.6|784|782.9|782.3|407
1644513900000|2022-02-10 17:25:00|783.4|782.8|780.5|779.9|783.8|783.2|780.1|779.5|616
1644514200000|2022-02-10 17:30:00|780.4|779.8|781.8|781.2|782.6|782|780.4|779.8|647
1644514500000|2022-02-10 17:35:00|781.9|781.3|781.1|780.5|782.6|782|781|780.4|274
1644514800000|2022-02-10 17:40:00|780.9|780.3|782.1|781.5|782.8|782.2|780.6|780|592
1644515100000|2022-02-10 17:45:00|782.2|781.6|782.6|782|783.1|782.5|782.2|781.6|535
1644515400000|2022-02-10 17:50:00|782.9|782.3|782.6|782|783.3|782.7|782.1|781.5|456
1644515700000|2022-02-10 17:55:00|782.8|782.2|781.9|781.3|782.8|782.2|781.6|781|258
1644516000000|2022-02-10 18:00:00|781.9|781.3|782|781.4|782.6|782|781.6|781|464
1644516300000|2022-02-10 18:05:00|781.9|781.3|781.4|780.8|782|781.4|781.1|780.5|216
1644516600000|2022-02-10 18:10:00|781.3|780.7|782.5|781.9|782.6|782|781.3|780.7|378
1644516900000|2022-02-10 18:15:00|782.4|781.8|781.1|780.5|782.6|782|780.4|779.8|367
1644517200000|2022-02-10 18:20:00|781.2|780.6|779|778.4|781.7|781.1|778.8|778.2|427
1644517500000|2022-02-10 18:25:00|778.9|778.3|777|776.4|778.9|778.3|775.7|775.1|733
1644517800000|2022-02-10 18:30:00|777.1|776.5|776.7|776.1|777.7|777.1|776.6|776|311
1644518100000|2022-02-10 18:35:00|776.6|776|771.8|771.2|776.9|776.3|771.6|771|728
1644518400000|2022-02-10 18:40:00|771.9|771.3|775.3|774.7|775.4|774.8|771.9|771.3|713
1644518700000|2022-02-10 18:45:00|775.1|774.5|776.7|776.1|776.7|776.1|774.6|774|1710
1644519000000|2022-02-10 18:50:00|776.9|776.3|777.2|776.6|777.4|776.8|776.1|775.5|403
1644519300000|2022-02-10 18:55:00|777|776.4|777|776.4|777.3|776.7|776|775.4|333
1644519600000|2022-02-10 19:00:00|776.8|776.2|777.7|777.1|778.1|777.5|776.4|775.8|276
1644519900000|2022-02-10 19:05:00|777.6|777|778.4|777.8|778.6|778|776.6|776|702
1644520200000|2022-02-10 19:10:00|778.2|777.6|777.8|777.2|779|778.4|777.3|776.7|5515
1644520500000|2022-02-10 19:15:00|777.9|777.3|777.7|777.1|778.8|778.2|777.3|776.7|1081
1644541200000|2022-02-11 01:00:00|776.6|776|775.9|775.3|776.7|776.1|774.7|774.1|580
1644541500000|2022-02-11 01:05:00|775.7|775.1|774.8|774.2|776.8|776.2|774.4|773.8|284
1644541800000|2022-02-11 01:10:00|774.7|774.1|773.5|772.9|774.9|774.3|773.4|772.8|63
1644542100000|2022-02-11 01:15:00|773.4|772.8|774.4|773.8|774.7|774.1|773.4|772.8|48
1644542400000|2022-02-11 01:20:00|774.1|773.5|774.2|773.6|774.4|773.8|773.7|773.1|29
1644542700000|2022-02-11 01:25:00|774.3|773.7|773.8|773.2|774.4|773.8|773.5|772.9|51
1644543000000|2022-02-11 01:30:00|773.7|773.1|772.5|771.9|773.8|773.2|771.7|771.1|105
1644543300000|2022-02-11 01:35:00|772.9|772.3|772.2|771.6|772.9|772.3|771.7|771.1|117
1644543600000|2022-02-11 01:40:00|772.1|771.5|772.8|772.2|773.1|772.5|771.9|771.3|97
1644543900000|2022-02-11 01:45:00|772.7|772.1|771.9|771.3|772.7|772.1|771.3|770.7|65
1644544200000|2022-02-11 01:50:00|771.8|771.2|772.8|772.2|772.8|772.2|771.8|771.2|26
1644544500000|2022-02-11 01:55:00|772.9|772.3|773.4|772.8|773.9|773.3|772.9|772.3|60
1644544800000|2022-02-11 02:00:00|773.2|772.6|772.9|772.3|774|773.4|772.9|772.3|34
1644545100000|2022-02-11 02:05:00|772.7|772.1|773.1|772.5|773.4|772.8|772.7|772.1|21
1644545400000|2022-02-11 02:10:00|772.9|772.3|773.3|772.7|773.3|772.7|772.7|772.1|25
1644545700000|2022-02-11 02:15:00|773.2|772.6|773.3|772.7|773.6|773|773.1|772.5|9
1644546000000|2022-02-11 02:20:00|773.1|772.5|772.9|772.3|773.4|772.8|772.9|772.3|14
1644546300000|2022-02-11 02:25:00|772.7|772.1|772.7|772.1|772.8|772.2|772.3|771.7|21
1644546600000|2022-02-11 02:30:00|772.6|772|772.9|772.3|773.2|772.6|772.4|771.8|37
1644546900000|2022-02-11 02:35:00|772.8|772.2|772.9|772.3|772.9|772.3|772.6|772|16
1644547200000|2022-02-11 02:40:00|773.1|772.5|773.9|773.3|774.2|773.6|773.1|772.5|68
1644547500000|2022-02-11 02:45:00|774.1|773.5|773.9|773.3|774.2|773.6|773.9|773.3|9
1644547800000|2022-02-11 02:50:00|773.8|773.2|773.7|773.1|774|773.4|773.3|772.7|14
1644548100000|2022-02-11 02:55:00|773.6|773|773.9|773.3|774.1|773.5|773.4|772.8|6
1644548400000|2022-02-11 03:00:00|773.7|773.1|773.3|772.7|773.9|773.3|773.3|772.7|39
1644548700000|2022-02-11 03:05:00|773.4|772.8|773.4|772.8|773.5|772.9|773.3|772.7|3
1644549000000|2022-02-11 03:10:00|773.5|772.9|773.4|772.8|773.7|773.1|773.4|772.8|12
1644549300000|2022-02-11 03:15:00|773.5|772.9|773.7|773.1|773.8|773.2|773.4|772.8|5
1644549600000|2022-02-11 03:20:00|773.8|773.2|774|773.4|774|773.4|773.8|773.2|10
1644549900000|2022-02-11 03:25:00|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|7
1644550200000|2022-02-11 03:30:00|774.1|773.5|773.7|773.1|774.2|773.6|773.7|773.1|20
1644550500000|2022-02-11 03:35:00|773.8|773.2|773.8|773.2|773.9|773.3|773.8|773.2|8
1644550800000|2022-02-11 03:40:00|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|7
1644551100000|2022-02-11 03:45:00|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|26
1644551400000|2022-02-11 03:50:00|774|773.4|773.9|773.3|774.2|773.6|773.9|773.3|13
1644551700000|2022-02-11 03:55:00|774|773.4|774.4|773.8|774.4|773.8|773.9|773.3|11
1644552000000|2022-02-11 04:00:00|774.2|773.6|774.4|773.8|774.4|773.8|774.2|773.6|26
1644552300000|2022-02-11 04:05:00|774.3|773.7|774.6|774|774.6|774|774.3|773.7|11
1644552600000|2022-02-11 04:10:00|774.8|774.2|774.9|774.3|774.9|774.3|774.7|774.1|23
1644552900000|2022-02-11 04:15:00|774.8|774.2|774.7|774.1|775|774.4|774.4|773.8|26
1644553200000|2022-02-11 04:20:00|774.6|774|774.5|773.9|774.7|774.1|774.4|773.8|11
1644553500000|2022-02-11 04:25:00|774.4|773.8|774.2|773.6|774.7|774.1|774.2|773.6|8
1644553800000|2022-02-11 04:30:00|774.3|773.7|774.3|773.7|774.4|773.8|774.2|773.6|7
1644554100000|2022-02-11 04:35:00|774.4|773.8|774.4|773.8|774.4|773.8|774.3|773.7|2
1644554400000|2022-02-11 04:40:00|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|46
1644554700000|2022-02-11 04:45:00|774.5|773.9|774.4|773.8|774.8|774.2|774.3|773.7|10
1644555000000|2022-02-11 04:50:00|774.3|773.7|774.5|773.9|774.5|773.9|773.9|773.3|10
1644555300000|2022-02-11 04:55:00|774.7|774.1|774.9|774.3|775|774.4|774.7|774.1|8
1644555600000|2022-02-11 05:00:00|774.7|774.1|775|774.4|775.1|774.5|774.7|774.1|11
1644555900000|2022-02-11 05:05:00|775.1|774.5|775.7|775.1|775.7|775.1|775.1|774.5|80
1644556200000|2022-02-11 05:10:00|775.8|775.2|775.7|775.1|775.8|775.2|775.6|775|4
1644556500000|2022-02-11 05:15:00|775.6|775|775.4|774.8|775.7|775.1|775.3|774.7|11
1644556800000|2022-02-11 05:20:00|775.2|774.6|775.2|774.6|775.4|774.8|774.7|774.1|14
1644557100000|2022-02-11 05:25:00|775.3|774.7|775.2|774.6|775.3|774.7|774.7|774.1|28
1644557400000|2022-02-11 05:30:00|775|774.4|774.7|774.1|775|774.4|774.2|773.6|18
1644557700000|2022-02-11 05:35:00|774.6|774|774.4|773.8|774.9|774.3|774.2|773.6|10
1644558000000|2022-02-11 05:40:00|774.7|774.1|774.7|774.1|774.7|774.1|774.4|773.8|1
1644558300000|2022-02-11 05:45:00|774.4|773.8|774.4|773.8|774.7|774.1|774.2|773.6|4
1644558600000|2022-02-11 05:50:00|774.7|774.1|774.6|774|774.8|774.2|774.4|773.8|2
1644558900000|2022-02-11 05:55:00|774.4|773.8|774.4|773.8|774.5|773.9|774.2|773.6|9
1644559200000|2022-02-11 06:00:00|774.2|773.6|774.2|773.6|774.4|773.8|774.2|773.6|10
1644559500000|2022-02-11 06:05:00|773.7|773.1|774.1|773.5|774.2|773.6|773.7|773.1|11
1644559800000|2022-02-11 06:10:00|773.9|773.3|774.4|773.8|774.7|774.1|773.9|773.3|25
1644560100000|2022-02-11 06:15:00|774.3|773.7|774.8|774.2|774.8|774.2|774.2|773.6|11
1644560400000|2022-02-11 06:20:00|774.7|774.1|774.3|773.7|774.8|774.2|774.2|773.6|2
1644560700000|2022-02-11 06:25:00|774.2|773.6|774.6|774|774.6|774|773.9|773.3|7
1644561000000|2022-02-11 06:30:00|774.4|773.8|774.2|773.6|774.6|774|774.2|773.6|7
1644561300000|2022-02-11 06:35:00|774.3|773.7|774.2|773.6|774.6|774|774.2|773.6|3
1644561600000|2022-02-11 06:40:00|774.1|773.5|774.3|773.7|774.3|773.7|773.9|773.3|3
1644561900000|2022-02-11 06:45:00|774.4|773.8|772.4|771.8|774.9|774.3|772.4|771.8|61
1644562200000|2022-02-11 06:50:00|771.9|771.3|771.8|771.2|772|771.4|771.3|770.7|82
1644562500000|2022-02-11 06:55:00|771.9|771.3|771.9|771.3|772.1|771.5|771.7|771.1|14
1644562800000|2022-02-11 07:00:00|771.7|771.1|771.9|771.3|772.6|772|771.7|771.1|29
1644563100000|2022-02-11 07:05:00|771.7|771.1|772.7|772.1|772.7|772.1|771.7|771.1|25
1644563400000|2022-02-11 07:10:00|772.4|771.8|773|772.4|773.1|772.5|772.3|771.7|52
1644563700000|2022-02-11 07:15:00|773.1|772.5|773.4|772.8|773.4|772.8|772.7|772.1|55
1644564000000|2022-02-11 07:20:00|773.2|772.6|773.2|772.6|773.4|772.8|772.7|772.1|123
1644564300000|2022-02-11 07:25:00|773.1|772.5|773.2|772.6|773.4|772.8|772.9|772.3|51
1644564600000|2022-02-11 07:30:00|773.4|772.8|773.4|772.8|773.8|773.2|773.2|772.6|22
1644564900000|2022-02-11 07:35:00|773.6|773|774.7|774.1|774.7|774.1|773.4|772.8|76
1644565200000|2022-02-11 07:40:00|774.6|774|774.2|773.6|774.7|774.1|773.7|773.1|33
1644565500000|2022-02-11 07:45:00|774.1|773.5|774.4|773.8|774.4|773.8|773.7|773.1|21
1644565800000|2022-02-11 07:50:00|774.2|773.6|773.9|773.3|774.5|773.9|773.7|773.1|10
1644566100000|2022-02-11 07:55:00|773.8|773.2|774.9|774.3|774.9|774.3|773.8|773.2|27
1644566400000|2022-02-11 08:00:00|774.8|774.2|775.2|774.6|775.3|774.7|774.1|773.5|60
1644566700000|2022-02-11 08:05:00|774.9|774.3|775.7|775.1|775.8|775.2|774.9|774.3|75
1644567000000|2022-02-11 08:10:00|775.8|775.2|776.9|776.3|777.4|776.8|775.8|775.2|166
1644567300000|2022-02-11 08:15:00|776.8|776.2|776.9|776.3|776.9|776.3|776|775.4|72
1644567600000|2022-02-11 08:20:00|777|776.4|776.7|776.1|777.5|776.9|776.7|776.1|26
1644567900000|2022-02-11 08:25:00|776.9|776.3|776.7|776.1|777.1|776.5|776.7|776.1|73
1644568200000|2022-02-11 08:30:00|776.5|775.9|775.7|775.1|777.3|776.7|775.7|775.1|116
1644568500000|2022-02-11 08:35:00|775.4|774.8|776.2|775.6|776.2|775.6|775.2|774.6|69
1644568800000|2022-02-11 08:40:00|776.3|775.7|777.2|776.6|777.5|776.9|776.2|775.6|138
1644569100000|2022-02-11 08:45:00|776.9|776.3|777.6|777|778.3|777.7|776.9|776.3|61
1644569400000|2022-02-11 08:50:00|777.7|777.1|778|777.4|778.3|777.7|777.4|776.8|558
1644569700000|2022-02-11 08:55:00|777.9|777.3|777.9|777.3|778.1|777.5|777.7|777.1|13
1644570000000|2022-02-11 09:00:00|778.1|777.5|778.5|777.9|779.7|779.1|778.1|777.5|202
1644570300000|2022-02-11 09:05:00|778.6|778|778.7|778.1|778.8|778.2|778.1|777.5|17
1644570600000|2022-02-11 09:10:00|778.5|777.9|778.2|777.6|779|778.4|777.9|777.3|28
1644570900000|2022-02-11 09:15:00|778.1|777.5|777.4|776.8|778.3|777.7|777.4|776.8|29
1644571200000|2022-02-11 09:20:00|777.7|777.1|777.4|776.8|777.7|777.1|777.2|776.6|15
1644571500000|2022-02-11 09:25:00|777.5|776.9|778.9|778.3|779.1|778.5|777.4|776.8|622
1644571800000|2022-02-11 09:30:00|778.7|778.1|778.2|777.6|779|778.4|778.2|777.6|34
1644572100000|2022-02-11 09:35:00|778.4|777.8|778.2|777.6|778.7|778.1|778.2|777.6|13
1644572400000|2022-02-11 09:40:00|778.5|777.9|778.9|778.3|779|778.4|778.5|777.9|18
1644572700000|2022-02-11 09:45:00|779|778.4|780.5|779.9|780.5|779.9|779|778.4|56
1644573000000|2022-02-11 09:50:00|780.3|779.7|780.5|779.9|781.4|780.8|780.1|779.5|50
1644573300000|2022-02-11 09:55:00|780.8|780.2|781.7|781.1|781.8|781.2|780.6|780|426
1644573600000|2022-02-11 10:00:00|781.4|780.8|780.9|780.3|781.7|781.1|780.8|780.2|26
1644573900000|2022-02-11 10:05:00|780.8|780.2|781.2|780.6|781.3|780.7|780.7|780.1|57
1644574200000|2022-02-11 10:10:00|781.3|780.7|781.1|780.5|781.4|780.8|780.7|780.1|33
1644574500000|2022-02-11 10:15:00|781.2|780.6|780.7|780.1|781.5|780.9|780.6|780|86
1644574800000|2022-02-11 10:20:00|781|780.4|782.9|782.3|782.9|782.3|780.7|780.1|58
1644575100000|2022-02-11 10:25:00|782.7|782.1|782.4|781.8|783.1|782.5|782.3|781.7|24
1644575400000|2022-02-11 10:30:00|782.2|781.6|783.4|782.8|783.4|782.8|781.7|781.1|28
1644575700000|2022-02-11 10:35:00|783.2|782.6|784.4|783.8|784.4|783.8|782.7|782.1|35
1644576000000|2022-02-11 10:40:00|784.2|783.6|784.8|784.2|785.1|784.5|783.4|782.8|106
1644576300000|2022-02-11 10:45:00|784.9|784.3|784.8|784.2|784.9|784.3|784.2|783.6|105
1644576600000|2022-02-11 10:50:00|784.7|784.1|786.4|785.8|786.4|785.8|784.7|784.1|48
1644576900000|2022-02-11 10:55:00|786.2|785.6|785.2|784.6|786.8|786.2|784.7|783.5|150
1644577200000|2022-02-11 11:00:00|785.3|784.7|785|784.4|785.6|785|784.8|784.2|33
1644577500000|2022-02-11 11:05:00|784.9|784.3|785.7|785.1|785.9|785.3|784.7|784.1|38
1644577800000|2022-02-11 11:10:00|785.6|785|785|784.4|785.8|785.2|784.9|784.3|40
1644578100000|2022-02-11 11:15:00|785.2|784.6|785.3|784.7|785.4|784.8|784.7|784.1|88
1644578400000|2022-02-11 11:20:00|785.2|784.6|784.6|784|785.3|784.7|784.1|783.5|139
1644578700000|2022-02-11 11:25:00|784.7|784.1|785.5|784.9|785.8|785.2|784.6|784|82
1644579000000|2022-02-11 11:30:00|785.6|785|784.7|784.1|785.9|785.3|784.7|784.1|21
1644579300000|2022-02-11 11:35:00|784.8|784.2|783.5|782.9|784.8|784.2|782.6|782|615
1644579600000|2022-02-11 11:40:00|783.6|783|783.5|782.9|784.2|783.6|783.4|782.8|22
1644579900000|2022-02-11 11:45:00|783.7|783.1|783.5|782.9|784|783.4|783.1|782.5|23
1644580200000|2022-02-11 11:50:00|783.4|782.8|783.2|782.6|783.5|782.9|782.3|781.7|40
1644580500000|2022-02-11 11:55:00|783.1|782.5|783.2|782.6|783.7|783.1|782.9|782.3|37
1644580800000|2022-02-11 12:00:00|783.4|782.8|784.5|783.9|784.8|784.2|783.3|782.7|62
1644581100000|2022-02-11 12:05:00|784.3|783.7|784.7|784.1|785|784.4|784.2|783.6|41
1644581400000|2022-02-11 12:10:00|785|784.4|784.5|783.9|785|784.4|784.2|783.6|47
1644581700000|2022-02-11 12:15:00|784.7|784.1|785.7|785.1|785.7|785.1|784.6|784|55
1644582000000|2022-02-11 12:20:00|785.6|785|787|786.4|787.1|786.5|785.5|784.9|55
1644582300000|2022-02-11 12:25:00|787.1|786.5|788.5|787.9|788.5|787.9|786.9|786.3|46
1644582600000|2022-02-11 12:30:00|788.3|787.7|788.1|787.5|788.7|788.1|787.7|787.1|78
1644582900000|2022-02-11 12:35:00|788|787.4|788.6|788|788.7|788.1|787.7|787.1|44
1644583200000|2022-02-11 12:40:00|788.7|788.1|786.7|786.1|789.4|788.8|786.3|785.7|126
1644583500000|2022-02-11 12:45:00|786.6|786|787.6|787|787.7|787.1|785.9|785.3|88
1644583800000|2022-02-11 12:50:00|787.7|787.1|788.7|788.1|789.6|789|787.7|787.1|81
1644584100000|2022-02-11 12:55:00|788.8|788.2|788.3|787.7|789.2|788.6|788.2|787.6|58
1644584400000|2022-02-11 13:00:00|787.9|787.3|787.2|786.6|787.9|787.3|786.5|785.9|85
1644584700000|2022-02-11 13:05:00|787.3|786.7|788.7|788.1|789|788.4|786.7|786.1|95
1644585000000|2022-02-11 13:10:00|788.5|787.9|788|787.4|789.3|788.6|788|787.4|71
1644585300000|2022-02-11 13:15:00|788.2|787.6|788.5|787.9|788.9|788.3|788|787.4|53
1644585600000|2022-02-11 13:20:00|788.7|788.1|788.7|788.1|788.8|788.2|787.8|787.2|54
1644585900000|2022-02-11 13:25:00|788.6|788|789|788.4|789.6|789|788.2|787.5|151
1644586200000|2022-02-11 13:30:00|788.7|788.1|787.5|786.9|789|788.4|786.7|786.1|347
1644586500000|2022-02-11 13:35:00|787.4|786.5|787.3|786.7|788|787.4|786.5|785.9|111
1644586800000|2022-02-11 13:40:00|787.4|786.8|787.5|786.9|788.2|787.6|786.5|785.9|101
1644589800000|2022-02-11 14:30:00|787.9|787.3|788.2|787.6|790|789.4|785.5|784.9|1267
1644590100000|2022-02-11 14:35:00|788|787.4|788.5|787.9|789|788.4|785.9|785.3|782
1644590400000|2022-02-11 14:40:00|788.6|788|792.9|792.3|794.2|793.6|788.2|787.6|4364
1644590700000|2022-02-11 14:45:00|793.3|792.7|792.8|792.2|796.5|795.9|792.7|792.1|2100
1644591000000|2022-02-11 14:50:00|792.7|792.1|790.2|789.6|793.3|792.7|789.6|789|1331
1644591300000|2022-02-11 14:55:00|790.1|789.5|791.7|791.1|792.1|791.5|789.3|788.7|516
1644591600000|2022-02-11 15:00:00|791.8|791.2|793.8|793.2|794.1|793.5|791.8|791.2|482
1644591900000|2022-02-11 15:05:00|794.1|793.5|791|790.4|794.7|794.1|790.9|790.3|1393
1644592200000|2022-02-11 15:10:00|791.1|790.5|792|791.4|792.2|791.6|790.2|789.6|294
1644592500000|2022-02-11 15:15:00|792.1|791.5|792.4|791.8|792.4|791.8|789.9|789.3|303
1644592800000|2022-02-11 15:20:00|792.3|791.7|792.5|791.9|793.3|792.7|791.7|791.1|421
1644593100000|2022-02-11 15:25:00|792.2|791.6|792|791.4|793.2|792.6|791.8|791.2|291
1644593400000|2022-02-11 15:30:00|791.8|791.2|792.6|792|793.2|792.6|791|790.4|954
1644593700000|2022-02-11 15:35:00|792.7|792.1|792.6|792|793.5|792.9|792.3|791.7|386
1644594000000|2022-02-11 15:40:00|792.5|791.9|792.1|791.5|793.3|792.7|790.8|790.2|1109
1644594300000|2022-02-11 15:45:00|792|791.4|791.9|791.3|793.1|792.5|791.2|790.6|359
1644594600000|2022-02-11 15:50:00|791.8|791.2|791.6|791|792.6|792|791.4|790.8|422
1644594900000|2022-02-11 15:55:00|791.7|791.1|789.1|788.5|792.2|791.6|788.8|788.2|370
1644595200000|2022-02-11 16:00:00|789.2|788.6|792.2|791.6|792.2|791.6|789.1|788.5|348
1644595500000|2022-02-11 16:05:00|792.3|791.7|791.5|790.9|793.6|793|791.3|790.7|441
1644595800000|2022-02-11 16:10:00|791.6|791|791.7|791.1|792.7|792.1|791.2|790.6|246
1644596100000|2022-02-11 16:15:00|791.8|791.2|791|790.4|791.8|791.2|790.3|789.7|365
1644596400000|2022-02-11 16:20:00|791.1|790.5|790.7|790.1|791.3|790.7|790.1|789.5|270
1644596700000|2022-02-11 16:25:00|790.9|790.3|789.3|788.7|791.1|790.5|789.3|788.7|242
1644597000000|2022-02-11 16:30:00|789.4|788.8|788.7|788.1|790.3|789.7|787.2|786.6|634
1644597300000|2022-02-11 16:35:00|789|788.4|786.6|786|789|788.4|786.2|785.6|481
1644597600000|2022-02-11 16:40:00|786.5|785.9|783|782.4|786.7|786.1|781.9|781.3|1125
1644597900000|2022-02-11 16:45:00|782.8|782.2|785.2|784.6|785.2|784.6|782.8|782.2|639
1644598200000|2022-02-11 16:50:00|785.4|784.8|785.9|785.3|786.2|785.6|785|784.4|283
1644598500000|2022-02-11 16:55:00|786|785.4|787.2|786.6|787.4|786.8|785.9|785.3|342
1644598800000|2022-02-11 17:00:00|787.1|786.5|786.8|786.2|787.3|786.7|786|785.4|244
1644599100000|2022-02-11 17:05:00|786.6|786|787.4|786.8|787.5|786.9|785.9|785.3|290
1644599400000|2022-02-11 17:10:00|787.5|786.9|789.7|789.1|789.8|789.2|787.4|786.8|600
1644599700000|2022-02-11 17:15:00|789.8|789.2|789|788.4|790.2|789.6|789|788.4|434
1644600000000|2022-02-11 17:20:00|788.9|788.3|790.3|789.7|790.9|790.3|788.9|788.3|420
1644600300000|2022-02-11 17:25:00|790.4|789.8|790.7|790.1|791.2|790.6|789.4|788.8|409
1644600600000|2022-02-11 17:30:00|790.8|790.2|790.1|789.5|791.3|790.7|789.9|789.3|307
1644600900000|2022-02-11 17:35:00|790.2|789.6|790.4|789.8|790.5|789.9|790|789.4|541
1644601200000|2022-02-11 17:40:00|790.8|790.2|791.8|791.2|791.9|791.3|790.8|790.2|237
1644601500000|2022-02-11 17:45:00|791.7|791.1|791.4|790.8|792|791.4|791.2|790.6|133
1644601800000|2022-02-11 17:50:00|791.2|790.6|790.7|790.1|791.4|790.8|790.6|790|204
1644602100000|2022-02-11 17:55:00|790.8|790.2|790.9|790.3|790.9|790.3|790.2|789.6|339
1644602400000|2022-02-11 18:00:00|791.2|790.6|792.9|792.3|793|792.4|791.1|790.5|248
1644602700000|2022-02-11 18:05:00|792.8|792.2|793.4|792.8|793.8|793.2|792.7|792.1|206
1644603000000|2022-02-11 18:10:00|793.5|792.9|793.7|793.1|794|793.4|792.9|792.3|300
1644603300000|2022-02-11 18:15:00|793.6|793|792.7|792.1|793.7|793.1|792.2|791.6|800
1644603600000|2022-02-11 18:20:00|792.4|791.8|792|791.4|792.7|792.1|792|791.4|151
1644603900000|2022-02-11 18:25:00|791.9|791.3|792.2|791.6|792.4|791.8|791.2|790.6|373
1644604200000|2022-02-11 18:30:00|792.3|791.7|796.8|796.2|796.9|796.3|792.2|791.6|882
1644604500000|2022-02-11 18:35:00|796.9|796.3|799.8|799.2|801.6|801|795.5|794.9|1601
1644604800000|2022-02-11 18:40:00|799.9|799.3|803.2|802.6|803.8|803.2|799.7|799.1|1691
1644605100000|2022-02-11 18:45:00|803.3|802.7|804.8|804.2|804.8|804.2|802.3|801.7|1130
1644605400000|2022-02-11 18:50:00|804.6|804|805|804.4|806.7|806.1|802|801.4|1013
1644605700000|2022-02-11 18:55:00|804.8|804.2|808.1|807.5|812|811.4|804.7|804.1|1558
1644606000000|2022-02-11 19:00:00|808.3|807.7|804.6|804|809|808.4|802.1|801.5|1968
1644606300000|2022-02-11 19:05:00|804.5|803.9|806.4|805.8|807.1|806.5|803|802.4|2611
1644606600000|2022-02-11 19:10:00|806.5|805.9|803.6|803|809|808.4|802.2|801.6|4200
1644606900000|2022-02-11 19:15:00|803.3|802.3|803.9|803.3|805.7|805.1|802.3|801.7|3108
1644800400000|2022-02-14 01:00:00|808.9|808.3|814.8|814.2|817.2|816.6|808.9|808.1|1074
1644800700000|2022-02-14 01:05:00|814.9|814.3|815.9|815.3|816.3|815.7|813.8|813.2|471
1644801000000|2022-02-14 01:10:00|815.8|815.2|816.6|816|817.5|816.7|814.8|814.2|252
1644801300000|2022-02-14 01:15:00|816.5|815.9|816.3|815.7|816.5|815.9|814.9|814.3|104
1644801600000|2022-02-14 01:20:00|816.5|815.5|815.1|814.5|816.5|815.8|814.8|814.2|52
1644801900000|2022-02-14 01:25:00|815.2|814.6|813.8|813.2|815.2|814.6|813.4|812.8|153
1644802200000|2022-02-14 01:30:00|813.9|813.3|814.2|813.6|814.4|813.8|813.8|813.2|54
1644802500000|2022-02-14 01:35:00|814.1|813.5|814|813.4|814.4|813.8|813.3|812.7|61
1644802800000|2022-02-14 01:40:00|814.3|813.7|813.8|813.2|814.3|813.7|813.1|812.5|60
1644803100000|2022-02-14 01:45:00|814|813.4|814.6|814|815.1|814.5|813.9|813.3|116
1644803400000|2022-02-14 01:50:00|814.8|814.2|814.9|814.3|815.4|814.8|814.6|814|38
1644803700000|2022-02-14 01:55:00|815|814.4|814.1|813.5|815.2|814.6|813.9|813.3|94
1644804000000|2022-02-14 02:00:00|814.2|813.6|814.4|813.8|814.4|813.8|814.1|813.5|66
1644804300000|2022-02-14 02:05:00|814.2|813.6|814.9|814.3|815.1|814.5|814.1|813.5|75
1644804600000|2022-02-14 02:10:00|814.8|814.2|814.1|813.5|814.8|814.2|814.1|813.5|31
1644804900000|2022-02-14 02:15:00|813.6|813|813.9|813.3|813.9|813.3|813.6|813|18
1644805200000|2022-02-14 02:20:00|813.7|813.1|814.5|813.9|814.5|813.9|813.6|813|26
1644805500000|2022-02-14 02:25:00|814.4|813.8|815.1|814.5|815.1|814.5|814.3|813.7|57
1644805800000|2022-02-14 02:30:00|815|814.4|815.2|814.6|815.3|814.7|814.9|814.3|50
1644806100000|2022-02-14 02:35:00|815.1|814.5|814.9|814.3|815.4|814.8|814.6|814|35
1644806400000|2022-02-14 02:40:00|815|814.4|815|814.4|815.4|814.8|814.4|813.8|129
1644806700000|2022-02-14 02:45:00|815.1|814.5|814.8|814.2|815.1|814.5|814.6|814|31
1644807000000|2022-02-14 02:50:00|814.6|814|815|814.4|815|814.4|814.6|814|15
1644807300000|2022-02-14 02:55:00|814.9|814.3|814.9|814.3|815|814.4|814.7|814.1|14
1644807600000|2022-02-14 03:00:00|815|814.4|815.5|814.9|815.6|815|814.9|814.3|25
1644807900000|2022-02-14 03:05:00|815.6|815|815.5|814.9|815.8|815.2|815.5|814.9|14
1644808200000|2022-02-14 03:10:00|815.6|815|817.5|816.9|817.5|816.9|815.4|814.8|79
1644808500000|2022-02-14 03:15:00|817.6|817|817.8|817.2|817.9|817.3|816.8|816.2|97
1644808800000|2022-02-14 03:20:00|817.9|817.3|818.8|818.2|818.8|818.2|817.8|817.2|57
1644809100000|2022-02-14 03:25:00|818.9|818.3|818.8|818.2|819.4|818.8|818.8|818.2|85
1644809400000|2022-02-14 03:30:00|819.1|818.5|819|818.4|819.5|818.9|818.8|818.2|48
1644809700000|2022-02-14 03:35:00|818.8|818.2|819|818.4|819|818.4|818.8|818.2|11
1644810000000|2022-02-14 03:40:00|819.1|818.5|818|817.4|819.1|818.5|817.6|817|70
1644810300000|2022-02-14 03:45:00|818.1|817.5|818.3|817.7|818.9|818.3|818|817.4|47
1644810600000|2022-02-14 03:50:00|818.4|817.8|817.9|817.3|818.4|817.8|817.5|816.9|97
1644810900000|2022-02-14 03:55:00|817.8|817.2|818|817.4|818.4|817.8|817.8|817.2|17
1644811200000|2022-02-14 04:00:00|817.9|817.3|818|817.4|818|817.4|817.9|817.3|5
1644811500000|2022-02-14 04:05:00|818.2|817.6|818.8|818.2|819.4|818.8|818.2|817.6|73
1644811800000|2022-02-14 04:10:00|818.9|818.3|818.8|818.2|819|818.4|818.6|818|8
1644812100000|2022-02-14 04:15:00|818.9|818.3|818.5|817.9|818.9|818.3|818.4|817.8|9
1644812400000|2022-02-14 04:20:00|818.4|817.8|817.9|817.3|818.5|817.9|817.9|817.3|14
1644812700000|2022-02-14 04:25:00|818.1|817.5|818.3|817.7|818.3|817.7|818.1|817.5|11
1644813000000|2022-02-14 04:30:00|818.4|817.8|818|817.4|818.6|818|818|817.4|28
1644813300000|2022-02-14 04:35:00|817.9|817.3|818.1|817.5|818.1|817.5|817.9|817.3|10
1644813600000|2022-02-14 04:40:00|818|817.4|817.9|817.3|818.1|817.5|817.6|817|15
1644813900000|2022-02-14 04:45:00|818|817.4|817.9|817.3|818|817.4|817.7|817.1|11
1644814200000|2022-02-14 04:50:00|817.8|817.2|818.2|817.6|818.2|817.6|817.8|817.2|26
1644814500000|2022-02-14 04:55:00|818|817.4|818|817.4|818.3|817.7|818|817.4|25
1644814800000|2022-02-14 05:00:00|818.2|817.6|817.8|817.2|818.5|817.7|817.8|817.2|32
1644815100000|2022-02-14 05:05:00|817.7|817.1|817.9|817.3|817.9|817.3|817.7|817.1|12
1644815400000|2022-02-14 05:10:00|818.3|817.7|817.8|817.2|818.3|817.7|817.8|817.2|24
1644815700000|2022-02-14 05:15:00|817.9|817.3|817.8|817.2|818|817.4|817.8|817.2|18
1644816000000|2022-02-14 05:20:00|817.5|816.9|817.5|816.9|817.5|816.9|817.1|816.5|47
1644816300000|2022-02-14 05:25:00|817.7|817.1|817.7|817.1|818|817.4|817.7|817.1|18
1644816600000|2022-02-14 05:30:00|817.5|816.9|817.4|816.8|817.9|817.3|817.3|816.7|13
1644816900000|2022-02-14 05:35:00|817.3|816.7|816.6|816|817.3|816.7|816.5|815.9|8
1644817200000|2022-02-14 05:40:00|817|816.4|815.4|814.8|817|816.4|815.4|814.8|183
1644817500000|2022-02-14 05:45:00|815.2|814.6|815.4|814.8|815.8|815.2|815.2|814.6|22
1644817800000|2022-02-14 05:50:00|815.3|814.7|815.8|815.2|815.8|815.2|815.3|814.7|14
1644818100000|2022-02-14 05:55:00|815.9|815.3|815.7|815.1|816.1|815.5|815.7|815.1|35
1644818400000|2022-02-14 06:00:00|816|815.4|816.4|815.8|816.4|815.8|815.8|815.2|19
1644818700000|2022-02-14 06:05:00|816.5|815.9|815.9|815.3|816.6|816|815.8|815.2|16
1644819000000|2022-02-14 06:10:00|816.1|815.5|816.5|815.9|816.5|815.9|816|815.4|7
1644819300000|2022-02-14 06:15:00|816.7|816.1|815.8|815.2|816.7|816.1|815.8|815.2|22
1644819600000|2022-02-14 06:20:00|815.7|815.1|816|815.4|816.3|815.7|815.5|814.9|22
1644819900000|2022-02-14 06:25:00|816.3|815.7|816.4|815.8|816.4|815.8|815.8|815.2|19
1644820200000|2022-02-14 06:30:00|816.3|815.7|815.8|815.2|816.3|815.7|815.8|815.2|10
1644820500000|2022-02-14 06:35:00|815.9|815.3|814.5|813.9|815.9|815.3|814.4|813.8|28
1644820800000|2022-02-14 06:40:00|814.6|814|814.5|813.9|815|814.4|814.5|813.9|37
1644821100000|2022-02-14 06:45:00|814.4|813.8|814.3|813.7|814.5|813.9|814.2|813.6|37
1644821400000|2022-02-14 06:50:00|814.2|813.6|814.7|814.1|814.9|814.3|814.2|813.6|18
1644821700000|2022-02-14 06:55:00|814.8|814.2|815.3|814.7|815.3|814.7|814|813.4|68
1644822000000|2022-02-14 07:00:00|815|814.4|814.5|813.9|815|814.4|814.1|813.5|35
1644822300000|2022-02-14 07:05:00|814.3|813.7|814.6|814|814.8|814.2|813.9|813.3|33
1644822600000|2022-02-14 07:10:00|814.5|813.9|814.3|813.7|814.8|814.2|814.2|813.6|6
1644822900000|2022-02-14 07:15:00|814.4|813.8|814.8|814.2|814.9|814.3|814.4|813.8|24
1644823200000|2022-02-14 07:20:00|814.5|813.9|814.2|813.6|814.8|814.2|814|813.4|21
1644823500000|2022-02-14 07:25:00|814.6|814|814.6|814|814.9|814.3|814.3|813.7|94
1644823800000|2022-02-14 07:30:00|814.4|813.8|814.3|813.7|814.6|814|814.1|813.5|22
1644824100000|2022-02-14 07:35:00|814.4|813.8|814|813.4|814.4|813.8|814|813.4|33
1644824400000|2022-02-14 07:40:00|813.7|813.1|814|813.4|814|813.4|813|812.4|90
1644824700000|2022-02-14 07:45:00|813.8|813.2|813.5|812.9|813.8|813.2|812.9|812.3|61
1644825000000|2022-02-14 07:50:00|813.4|812.8|814.9|814.3|815.1|814.5|813.4|812.8|70
1644825300000|2022-02-14 07:55:00|815|814.4|814.2|813.6|815|814.4|814.1|813.5|83
1644825600000|2022-02-14 08:00:00|813.9|813.3|812.4|811.8|813.9|813.3|812.4|811.8|106
1644825900000|2022-02-14 08:05:00|812.3|811.7|812.3|811.7|812.3|811.7|811.4|810.8|82
1644826200000|2022-02-14 08:10:00|812|811.4|811.2|810.6|812|811.4|810.9|810.3|35
1644826500000|2022-02-14 08:15:00|811.3|810.7|810.2|809.6|811.8|811.2|810.1|809.5|58
1644826800000|2022-02-14 08:20:00|810.1|809.5|809.7|809.1|810.2|809.6|809.3|808.7|110
1644827100000|2022-02-14 08:25:00|809.3|808.7|809.5|808.9|810.6|810|809.3|808.7|91
1644827400000|2022-02-14 08:30:00|809.4|808.8|806.5|805.9|809.6|809|804.8|804.1|287
1644827700000|2022-02-14 08:35:00|806.4|805.8|807.7|807.1|808.3|807.7|805.9|805.3|99
1644828000000|2022-02-14 08:40:00|807.8|807.2|807.3|806.7|809.1|808.2|807.3|806.7|117
1644828300000|2022-02-14 08:45:00|806.9|806.3|805.4|804.8|806.9|806.3|804.6|804|298
1644828600000|2022-02-14 08:50:00|805.6|805|806.4|805.8|806.8|806.2|805.4|804.8|47
1644828900000|2022-02-14 08:55:00|806.3|805.7|805.9|805.3|806.4|805.8|805.5|804.9|39
1644829200000|2022-02-14 09:00:00|805.8|805.2|806.5|805.9|806.8|806.2|804.5|803.9|114
1644829500000|2022-02-14 09:05:00|806.3|805.7|804.8|804.2|806.5|805.9|804.5|803.9|165
1644829800000|2022-02-14 09:10:00|805|804.4|805.9|805.3|805.9|805.3|805|804.4|38
1644830100000|2022-02-14 09:15:00|806|805.4|806.5|805.9|806.7|806.1|805.8|805.2|41
1644830400000|2022-02-14 09:20:00|806.8|806.2|806.5|805.9|807.7|807.1|806.5|805.9|63
1644830700000|2022-02-14 09:25:00|806.8|806.2|807.6|807|807.6|807|806.5|805.7|69
1644831000000|2022-02-14 09:30:00|807|806.4|806|805.4|807.5|806.9|806|805.4|81
1644831300000|2022-02-14 09:35:00|805.8|805.2|805.3|804.7|806.5|805.9|805.3|804.7|126
1644831600000|2022-02-14 09:40:00|805.4|804.8|805.3|804.7|805.7|805.1|805|804.4|47
1644831900000|2022-02-14 09:45:00|805.2|804.6|806.9|806.3|807.6|807|804.6|804|182
1644832200000|2022-02-14 09:50:00|807.1|806.5|806.6|806|807.3|806.7|805.8|805.2|126
1644832500000|2022-02-14 09:55:00|806.4|805.8|805.6|805|806.4|805.8|805.2|804.6|73
1644832800000|2022-02-14 10:00:00|805.2|804.6|806.3|805.7|806.3|805.7|804.3|803.7|84
1644833100000|2022-02-14 10:05:00|806|805.4|805.5|804.9|806.3|805.7|805.1|804.5|239
1644833400000|2022-02-14 10:10:00|805.4|804.8|806.7|806.1|806.8|806.2|805.4|804.8|44
1644833700000|2022-02-14 10:15:00|806.6|806|807.3|806.7|807.6|807|806.6|806|51
1644834000000|2022-02-14 10:20:00|807.4|806.8|808.1|807.5|808.9|808.3|807.4|806.8|97
1644834300000|2022-02-14 10:25:00|808.2|807.6|807.4|806.8|808.2|807.6|807.3|806.7|37
1644834600000|2022-02-14 10:30:00|807.1|806.5|807.7|807.1|808.1|807.5|807.1|806.5|173
1644834900000|2022-02-14 10:35:00|807.8|807.2|809.1|808.5|809.4|808.8|807.8|807.2|79
1644835200000|2022-02-14 10:40:00|809.2|808.6|807.8|807.2|809.3|808.7|807.8|807.2|64
1644835500000|2022-02-14 10:45:00|808|807.4|809.3|808.7|809.7|809.1|808|807.4|50
1644835800000|2022-02-14 10:50:00|809.4|808.8|810.3|809.7|810.4|809.8|809.3|808.7|40
1644836100000|2022-02-14 10:55:00|809.8|809.2|809.5|808.9|810.8|810.2|809.4|808.8|69
1644836400000|2022-02-14 11:00:00|809.6|809|809.8|809.2|810.3|809.7|809.5|808.9|83
1644836700000|2022-02-14 11:05:00|809.7|809.1|809.4|808.8|809.7|809.1|809|808.4|63
1644837000000|2022-02-14 11:10:00|809.5|808.9|809.1|808.5|810.3|809.7|808.2|807.6|76
1644837300000|2022-02-14 11:15:00|808.8|808.2|809.6|809|809.8|809.2|808.7|808.1|39
1644837600000|2022-02-14 11:20:00|809.5|808.9|810.3|809.7|810.6|810|808.9|808.3|92
1644837900000|2022-02-14 11:25:00|810.2|809.6|810.3|809.7|811.2|810.6|810.2|809.6|86
1644838200000|2022-02-14 11:30:00|810.5|809.9|810.8|810.2|810.8|810.2|809.1|808.5|97
1644838500000|2022-02-14 11:35:00|810.9|810.3|809.8|809.2|811.3|810.7|809.6|809|60
1644838800000|2022-02-14 11:40:00|809.7|809.1|809.5|808.9|809.8|809.2|809.1|808.5|58
1644839100000|2022-02-14 11:45:00|809.3|808.7|810.1|809.5|810.2|809.6|809.3|808.7|98
1644839400000|2022-02-14 11:50:00|810|809.4|809.9|809.3|810|809.4|809.3|808.7|16
1644839700000|2022-02-14 11:55:00|809.7|809.1|809.4|808.8|809.9|809.3|809|808.4|74
1644840000000|2022-02-14 12:00:00|809.5|808.9|807|806.4|809.6|809|807|806.4|155
1644840300000|2022-02-14 12:05:00|807.1|806.5|805|804.4|807.2|806.6|805|804.4|125
1644840600000|2022-02-14 12:10:00|804.8|804.2|805.5|804.9|806.3|805.7|804.8|804.2|46
1644840900000|2022-02-14 12:15:00|805.6|805|805.5|804.9|805.8|805.2|804.8|804.2|58
1644841200000|2022-02-14 12:20:00|805.6|805|805.2|804.6|806|805.4|805.1|804.5|98
1644841500000|2022-02-14 12:25:00|805.3|804.7|806.7|806.1|806.9|806.3|805.2|804.6|123
1644841800000|2022-02-14 12:30:00|806.6|806|806.7|806.1|807.3|806.7|806.3|805.7|83
1644842100000|2022-02-14 12:35:00|806.4|805.8|805.5|804.9|807.4|806.8|805.1|804.5|227
1644842400000|2022-02-14 12:40:00|805.4|804.8|793.3|792.7|805.4|804.8|792.8|792.2|585
1644842700000|2022-02-14 12:45:00|794.2|793.6|794.8|794.2|797.3|796.7|793.9|792.9|507
1644843000000|2022-02-14 12:50:00|794.4|793.8|793.7|793.1|795|794.4|792.8|792.2|330
1644843300000|2022-02-14 12:55:00|793.5|792.9|792.7|792.1|793.5|792.9|791|790.4|267
1644843600000|2022-02-14 13:00:00|792.6|792|791.5|790.9|792.7|792.1|789.8|789.2|237
1644843900000|2022-02-14 13:05:00|791.4|790.8|792.5|791.9|792.6|792|790.2|789.6|326
1644844200000|2022-02-14 13:10:00|792.6|792|794.6|794|794.9|794.2|792.3|791.5|354
1644844500000|2022-02-14 13:15:00|794.9|794.3|795.1|794.5|795.6|795|794.3|793.7|210
1644844800000|2022-02-14 13:20:00|794.9|794.3|795.8|795.2|795.8|795.2|793.8|793.2|95
1644845100000|2022-02-14 13:25:00|795.6|795|796.9|796.3|797.1|796.5|795.6|795|115
1644845400000|2022-02-14 13:30:00|796.8|796.2|796.7|796.1|797.3|796.7|795.6|795|202
1644845700000|2022-02-14 13:35:00|796.9|796.3|795.8|795.2|796.9|796.3|794.6|794|196
1644846000000|2022-02-14 13:40:00|794.8|794.2|792.8|791.8|795.8|795.2|791.3|790.5|112
1644849000000|2022-02-14 14:30:00|792.3|791.7|792.4|791.8|794.7|794.1|789.6|789|2208
1644849300000|2022-02-14 14:35:00|792.2|791.6|791|790.4|793.5|792.9|790.4|789.8|712
1644849600000|2022-02-14 14:40:00|790.9|790.3|791.3|790.7|791.6|791|787|786.4|1219
1644849900000|2022-02-14 14:45:00|791.2|790.6|791.7|791.1|793.8|793.2|790.4|789.8|689
1644850200000|2022-02-14 14:50:00|791.5|790.9|794.4|793.8|795.1|794.5|791.4|790.8|641
1644850500000|2022-02-14 14:55:00|794.6|794|794.2|793.6|794.9|794.3|792.8|792.2|513
1644850800000|2022-02-14 15:00:00|794.3|793.7|795.2|794.6|795.7|795.1|792.8|792.2|775
1644851100000|2022-02-14 15:05:00|795.6|795|796.1|795.5|796.7|796.1|795|794.4|701
1644851400000|2022-02-14 15:10:00|796|795.4|795.7|795.1|797.6|797|795.3|794.7|337
1644851700000|2022-02-14 15:15:00|795.5|794.9|792.7|792.1|796.2|795.6|792.5|791.9|414
1644852000000|2022-02-14 15:20:00|793|792.4|792.7|792.1|793.2|792.6|791.6|791|424
1644852300000|2022-02-14 15:25:00|792.2|791.6|789.2|788.6|792.5|791.9|788.7|788.1|405
1644852600000|2022-02-14 15:30:00|789.4|788.8|788.6|788|790.5|789.9|788.2|787.6|310
1644852900000|2022-02-14 15:35:00|788.7|788.1|790|789.4|790.8|790.2|788.2|787.6|288
1644853200000|2022-02-14 15:40:00|790.1|789.5|789|788.4|790.7|790.1|788.6|788|375
1644853500000|2022-02-14 15:45:00|788.9|788.3|791.4|790.8|791.5|790.9|788.9|788.3|752
1644853800000|2022-02-14 15:50:00|791.3|790.7|792.3|791.7|793|792.4|791.1|790.5|373
1644854100000|2022-02-14 15:55:00|792.5|791.9|793.5|792.9|793.5|792.9|792.1|791.5|1051
1644854400000|2022-02-14 16:00:00|793.4|792.8|794.5|793.9|794.8|794.2|792.8|792.2|451
1644854700000|2022-02-14 16:05:00|794.4|793.8|795.5|794.9|795.6|795|793.1|792.5|457
1644855000000|2022-02-14 16:10:00|795.6|795|797.1|796.5|797.6|797|795.5|794.9|316
1644855300000|2022-02-14 16:15:00|797|796.4|797.4|796.8|797.5|796.9|795.1|794.5|334
1644855600000|2022-02-14 16:20:00|797.3|796.7|798.3|797.7|798.4|797.8|796.6|796|277
1644855900000|2022-02-14 16:25:00|798.5|797.9|798.4|797.8|799.5|798.9|797.6|797|295
1644856200000|2022-02-14 16:30:00|798.5|797.9|798.2|797.6|799.2|798.6|797.3|796.7|408
1644856500000|2022-02-14 16:35:00|798|797.4|796.7|796.1|798.2|797.6|796.2|795.6|268
1644856800000|2022-02-14 16:40:00|796.6|796|797|796.4|797.3|796.7|795.8|795.2|215
1644857100000|2022-02-14 16:45:00|797.1|796.5|796.8|796.2|797.8|797.2|796.4|795.8|203
1644857400000|2022-02-14 16:50:00|796.9|796.3|794.7|794.1|797|796.4|793.1|792.5|426
1644857700000|2022-02-14 16:55:00|795|794.4|795.6|795|796.2|795.6|794.8|794.2|252
1644858000000|2022-02-14 17:00:00|795.8|795.2|795.7|795.1|796.6|796|795.5|794.9|140
1644858300000|2022-02-14 17:05:00|795.6|795|796.5|795.9|796.5|795.9|795.2|794.6|266
1644858600000|2022-02-14 17:10:00|796.4|795.8|796.5|795.9|796.7|796.1|795.6|795|268
1644858900000|2022-02-14 17:15:00|796.6|796|795.7|795.1|797|796.4|795.5|794.9|192
1644859200000|2022-02-14 17:20:00|795.6|795|795.8|795.2|796.6|796|795|794.4|178
1644859500000|2022-02-14 17:25:00|795.6|795|795.9|795.3|795.9|795.3|794.8|794.2|214
1644859800000|2022-02-14 17:30:00|795.8|795.2|795.7|795.1|796.2|795.6|795.4|794.8|131
1644860100000|2022-02-14 17:35:00|795.9|795.3|794.3|793.7|795.9|795.3|794.1|793.5|139
1644860400000|2022-02-14 17:40:00|794.5|793.9|793.7|793.1|794.7|794.1|793.7|793.1|132
1644860700000|2022-02-14 17:45:00|793.8|793.2|794.7|794.1|794.9|794.3|793.7|793.1|137
1644861000000|2022-02-14 17:50:00|794.6|794|795.5|794.9|795.7|795.1|794.5|793.9|132
1644861300000|2022-02-14 17:55:00|795.2|794.6|794.7|794.1|795.4|794.8|794.5|793.9|135
1644861600000|2022-02-14 18:00:00|794.5|793.9|794|793.4|794.5|793.9|793.3|792.7|237
1644861900000|2022-02-14 18:05:00|794.1|793.5|795|794.4|795.2|794.6|794|793.4|159
1644862200000|2022-02-14 18:10:00|794.9|794.3|793.3|792.7|795|794.4|793.2|792.6|210
1644862500000|2022-02-14 18:15:00|793.2|792.6|793.5|792.9|793.7|793.1|793|792.4|136
1644862800000|2022-02-14 18:20:00|793.6|793|793.5|792.9|794|793.4|793.1|792.5|164
1644863100000|2022-02-14 18:25:00|793.7|793.1|793.7|793.1|793.9|793.3|793|792.4|148
1644863400000|2022-02-14 18:30:00|793.5|792.9|793|792.4|793.6|793|792.8|792.2|217
1644863700000|2022-02-14 18:35:00|792.8|792.2|792.7|792.1|793.2|792.6|792.6|792|106
1644864000000|2022-02-14 18:40:00|793|792.4|793.3|792.7|793.6|793|792.7|792.1|144
1644864300000|2022-02-14 18:45:00|793.2|792.6|793.6|793|794|793.4|793.2|792.6|198
1644864600000|2022-02-14 18:50:00|793.7|793.1|800.4|799.8|802.9|802.3|793.6|793|2088
1644864900000|2022-02-14 18:55:00|800.2|799.6|805.6|805|805.9|805.3|799.4|798.8|1384
1644865200000|2022-02-14 19:00:00|805.5|804.9|803.6|803|807.4|806.8|802.1|801.5|1187
1644865500000|2022-02-14 19:05:00|803.4|802.8|806.2|805.6|807.2|806.6|803.3|802.7|1002
1644865800000|2022-02-14 19:10:00|806.1|805.5|804.7|804.1|806.4|805.8|802.5|801.9|2592
1644866100000|2022-02-14 19:15:00|804.2|803.6|806.3|805.7|806.5|805.8|803.1|802.5|438
1644886800000|2022-02-15 01:00:00|807.2|806.6|801.1|800.5|807.2|806.6|800.4|799.8|342
1644887100000|2022-02-15 01:05:00|801.2|800.6|800.7|800.1|801.7|801.1|800.3|799.7|81
1644887400000|2022-02-15 01:10:00|800.8|800.2|800.2|799.6|801.7|801.1|798.7|798.1|119
1644887700000|2022-02-15 01:15:00|800.5|799.9|799.8|799.2|801.1|800.5|799.3|798.7|55
1644888000000|2022-02-15 01:20:00|799.9|799.3|800.1|799.5|800.1|799.5|799.8|799.2|12
1644888300000|2022-02-15 01:25:00|800.2|799.6|800.4|799.8|800.7|800.1|799.8|799.2|14
1644888600000|2022-02-15 01:30:00|800.3|799.7|800.6|800|800.8|800.2|800.2|799.6|17
1644888900000|2022-02-15 01:35:00|800.7|800.1|801.2|800.6|801.8|801.2|800.7|800.1|26
1644889200000|2022-02-15 01:40:00|801.1|800.5|801.1|800.5|801.5|800.9|800.7|800.1|27
1644889500000|2022-02-15 01:45:00|801.2|800.6|801.3|800.7|801.3|800.7|800.6|800|11
1644889800000|2022-02-15 01:50:00|801.4|800.8|801.1|800.5|801.4|800.8|800.8|800.2|7
1644890100000|2022-02-15 01:55:00|801|800.4|802.1|801.5|802.2|801.6|800.8|800.2|17
1644890400000|2022-02-15 02:00:00|802|801.4|802.2|801.6|802.2|801.6|801.5|800.9|5
1644890700000|2022-02-15 02:05:00|802.1|801.5|802.6|802|803.1|802.5|802.1|801.5|22
1644891000000|2022-02-15 02:10:00|802.5|801.9|801.7|801.1|802.6|802|801.6|801|39
1644891300000|2022-02-15 02:15:00|801.8|801.2|801.1|800.5|801.8|801.2|800.7|800.1|11
1644891600000|2022-02-15 02:20:00|801.2|800.6|802.1|801.5|802.2|801.6|801.1|800.5|11
1644891900000|2022-02-15 02:25:00|802|801.4|801.1|800.5|802|801.4|801|800.4|10
1644892200000|2022-02-15 02:30:00|801.2|800.6|799.5|798.9|801.3|800.7|799.5|798.9|21
1644892500000|2022-02-15 02:35:00|799.8|799.2|800.5|799.9|800.6|800|799.8|799.2|31
1644892800000|2022-02-15 02:40:00|800.6|800|800.7|800.1|801|800.4|800.6|800|8
1644893100000|2022-02-15 02:45:00|800.8|800.2|800.1|799.5|800.8|800.2|799.8|799.2|5
1644893400000|2022-02-15 02:50:00|799.9|799.3|800.6|800|800.6|800|799.8|799.2|4
1644893700000|2022-02-15 02:55:00|800.7|800.1|800.5|799.9|800.8|800.2|800.3|799.7|25
1644894000000|2022-02-15 03:00:00|800.3|799.7|800|799.4|800.6|800|799.9|799.3|13
1644894300000|2022-02-15 03:05:00|800.1|799.5|799.8|799.2|800.1|799.5|799.1|798.5|44
1644894600000|2022-02-15 03:10:00|799.5|798.9|799.5|798.9|799.5|798.9|799.2|798.4|9
1644894900000|2022-02-15 03:15:00|799.3|798.7|799.3|798.7|800.1|799.5|799.3|798.7|11
1644895200000|2022-02-15 03:20:00|799.2|798.6|799.1|798.5|799.3|798.7|798.7|798.1|18
1644895500000|2022-02-15 03:25:00|799.3|798.7|799.2|798.6|799.6|799|799.2|798.6|15
1644895800000|2022-02-15 03:30:00|799.3|798.7|797.7|797.1|799.3|798.7|797.7|797.1|57
1644896100000|2022-02-15 03:35:00|797.8|797.2|798.3|797.7|798.3|797.7|797.7|797.1|17
1644896400000|2022-02-15 03:40:00|798.5|797.9|798.3|797.7|798.7|798.1|798.3|797.7|8
1644896700000|2022-02-15 03:45:00|798.5|797.9|798.5|797.9|798.6|798|798.3|797.7|9
1644897000000|2022-02-15 03:50:00|798.4|797.8|798|797.4|798.4|797.8|797.7|797.1|14
1644897300000|2022-02-15 03:55:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1644897600000|2022-02-15 04:00:00|797.7|797.1|797.5|796.9|797.8|797.2|797.3|796.7|27
1644897900000|2022-02-15 04:05:00|797.7|797.1|797.8|797.2|797.8|797.2|797.5|796.9|2
1644898200000|2022-02-15 04:10:00|797.7|797.1|797.8|797.2|798|797.4|797.6|797|11
1644898500000|2022-02-15 04:15:00|||||||||1
1644898800000|2022-02-15 04:20:00|797.9|797.3|798.2|797.6|798.4|797.8|797.9|797.3|16
1644899100000|2022-02-15 04:25:00|798.1|797.5|798.1|797.5|798.3|797.7|798.1|797.5|5
1644899400000|2022-02-15 04:30:00|797.7|797.1|797.6|797|797.7|797.1|797.3|796.7|0
1644899700000|2022-02-15 04:35:00|797.7|797.1|797.8|797.2|797.8|797.2|797.6|797|7
1644900000000|2022-02-15 04:40:00|798|797.4|798.2|797.6|798.5|797.9|798|797.4|4
1644900300000|2022-02-15 04:45:00|798.3|797.7|798.2|797.6|798.5|797.9|798.2|797.6|69
1644900600000|2022-02-15 04:50:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|4
1644900900000|2022-02-15 04:55:00|798.5|797.9|798.8|798.2|798.8|798.2|798.3|797.7|11
1644901200000|2022-02-15 05:00:00|798.6|798|798.2|797.6|798.6|798|798.2|797.6|4
1644901500000|2022-02-15 05:05:00|798.3|797.7|796.8|796.2|798.3|797.7|796.5|795.9|22
1644901800000|2022-02-15 05:10:00|797.1|796.5|797.1|796.5|797.1|796.5|796.8|796.2|3
1644902100000|2022-02-15 05:15:00|797|796.4|797|796.4|797.1|796.5|796.8|796.2|3
1644902400000|2022-02-15 05:20:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644902700000|2022-02-15 05:25:00|796.9|796.3|797.1|796.5|797.3|796.7|796.9|796.3|15
1644903000000|2022-02-15 05:30:00|797.3|796.7|797.7|797.1|798.2|797.6|797.3|796.7|17
1644903300000|2022-02-15 05:35:00|797.3|796.7|797.1|796.5|797.6|797|796.7|796.1|9
1644903600000|2022-02-15 05:40:00|796.8|796.2|797.5|796.9|797.5|796.9|796.8|796.2|9
1644903900000|2022-02-15 05:45:00|797.6|797|797.4|796.8|797.6|797|797.2|796.6|5
1644904200000|2022-02-15 05:50:00|797.6|797|797.1|796.5|797.6|797|797.1|796.5|24
1644904500000|2022-02-15 05:55:00|797.2|796.6|796.9|796.3|797.2|796.6|796.8|796.2|23
1644904800000|2022-02-15 06:00:00|796.6|796|796.6|796|797.2|796.6|796.3|795.7|181
1644905100000|2022-02-15 06:05:00|796.7|796.1|795.1|794.5|797.1|796.5|795.1|794.5|72
1644905400000|2022-02-15 06:10:00|795.2|794.6|795.4|794.8|795.6|795|795.1|794.5|38
1644905700000|2022-02-15 06:15:00|795.3|794.7|795.8|795.2|796|795.4|795.1|794.5|27
1644906000000|2022-02-15 06:20:00|795.9|795.3|795.6|795|796|795.4|795.5|794.9|20
1644906300000|2022-02-15 06:25:00|795.7|795.1|795.7|795.1|796|795.4|795.7|795.1|15
1644906600000|2022-02-15 06:30:00|795.8|795.2|795.7|795.1|795.9|795.3|795.6|795|12
1644906900000|2022-02-15 06:35:00|795.6|795|794.5|793.9|795.6|795|794|793.4|36
1644907200000|2022-02-15 06:40:00|794.2|793.6|794.3|793.7|794.3|793.7|793.5|792.9|28
1644907500000|2022-02-15 06:45:00|794.2|793.6|794.6|794|795|794.4|794.2|793.6|17
1644907800000|2022-02-15 06:50:00|794.7|794.1|795|794.4|795|794.4|794.5|793.9|4
1644908100000|2022-02-15 06:55:00|794.7|794.1|794.5|793.9|794.7|794.1|794.3|793.7|22
1644908400000|2022-02-15 07:00:00|794.4|793.8|794.3|793.7|794.5|793.9|793.5|792.9|17
1644908700000|2022-02-15 07:05:00|794.5|793.9|793.2|792.6|794.7|794.1|793.2|792.6|103
1644909000000|2022-02-15 07:10:00|793|792.4|791.1|790.5|793.7|793.1|791.1|790.5|78
1644909300000|2022-02-15 07:15:00|791|790.4|792.4|791.8|793.8|792.7|790.1|789.5|190
1644909600000|2022-02-15 07:20:00|792.6|792|793.4|792.8|793.6|793|792.6|792|84
1644909900000|2022-02-15 07:25:00|793.5|792.9|792.9|792.3|794|793.4|792.9|792.3|108
1644910200000|2022-02-15 07:30:00|792.6|792|792.1|791.5|792.7|792.1|792|791.4|65
1644910500000|2022-02-15 07:35:00|792|791.4|791.6|791|792|791.4|791.5|790.9|14
1644910800000|2022-02-15 07:40:00|791.9|791.3|792.9|792.3|792.9|792.3|791.9|791.3|22
1644911100000|2022-02-15 07:45:00|792.6|792|793.4|792.8|793.5|792.9|792.6|792|16
1644911400000|2022-02-15 07:50:00|793.1|792.5|793.1|792.5|793.4|792.8|792.9|792.3|23
1644911700000|2022-02-15 07:55:00|793.4|792.8|793.4|792.8|793.6|793|793.1|792.5|17
1644912000000|2022-02-15 08:00:00|793.5|792.9|793.4|792.8|794.1|793.5|793.2|792.6|30
1644912300000|2022-02-15 08:05:00|793.5|792.9|792.1|791.5|794.5|793.9|792|791.4|182
1644912600000|2022-02-15 08:10:00|792|791.4|789.4|788.8|792|791.4|789.4|788.8|94
1644912900000|2022-02-15 08:15:00|789.5|788.9|790.2|789.6|791.6|791|789.5|788.9|185
1644913200000|2022-02-15 08:20:00|790.4|789.8|790.4|789.8|790.5|789.9|789.1|788.5|73
1644913500000|2022-02-15 08:25:00|790.3|789.7|789.5|788.9|790.4|789.8|789.2|788.6|49
1644913800000|2022-02-15 08:30:00|789.3|788.7|790.2|789.6|790.9|790.3|789.3|788.7|57
1644914100000|2022-02-15 08:35:00|790.4|789.8|789.4|788.8|790.4|789.8|789.1|788.5|21
1644914400000|2022-02-15 08:40:00|789.5|788.9|791.9|791.3|792.1|791.5|789.4|788.8|236
1644914700000|2022-02-15 08:45:00|791.6|791|791.5|790.9|792.7|792.1|791.2|790.6|76
1644915000000|2022-02-15 08:50:00|791.4|790.8|790.6|790|791.5|790.9|790.4|789.8|39
1644915300000|2022-02-15 08:55:00|790.5|789.9|791.6|791|792.4|791.8|790.5|789.9|65
1644915600000|2022-02-15 09:00:00|791.8|791.2|790.1|789.5|791.8|791.2|790.1|789.5|43
1644915900000|2022-02-15 09:05:00|790.2|789.6|789.4|788.8|790.5|789.9|789.1|788.5|91
1644916200000|2022-02-15 09:10:00|789.1|788.5|788.9|788.3|789.4|788.8|788|787.4|66
1644916500000|2022-02-15 09:15:00|789.1|788.5|790.4|789.8|791.1|790.5|789.1|788.5|40
1644916800000|2022-02-15 09:20:00|790.5|789.9|790.1|789.5|790.7|790.1|789.4|788.8|101
1644917100000|2022-02-15 09:25:00|789.9|789.3|789.2|788.6|790.2|789.6|789.1|788.5|51
1644917400000|2022-02-15 09:30:00|789.1|788.5|790.6|790|791|790.4|788.7|788.1|40
1644917700000|2022-02-15 09:35:00|790.7|790.1|789.6|789|790.9|790.3|789.1|788.5|65
1644918000000|2022-02-15 09:40:00|789.5|788.9|789.7|789.1|789.9|789.3|789.5|788.9|30
1644918300000|2022-02-15 09:45:00|789.8|789.2|788.4|787.8|789.9|789.3|787.9|787.3|139
1644918600000|2022-02-15 09:50:00|788.5|787.9|788|787.4|788.8|788.2|787.2|786.6|53
1644918900000|2022-02-15 09:55:00|787.9|787.3|788.8|788.2|788.9|788.3|787.4|786.8|66
1644919200000|2022-02-15 10:00:00|788.5|787.9|787.1|786.5|788.5|787.9|786.8|786.2|75
1644919500000|2022-02-15 10:05:00|787|786.4|784.9|784.3|787|786.4|783.5|782.9|252
1644919800000|2022-02-15 10:10:00|785|784.4|785.5|784.9|785.8|785.2|784.6|784|86
1644920100000|2022-02-15 10:15:00|785.4|784.8|784|783.4|785.7|785.1|783.9|783.3|97
1644920400000|2022-02-15 10:20:00|783.9|783.3|786.6|786|787.1|786.5|783.9|783.3|148
1644920700000|2022-02-15 10:25:00|786.8|786.2|786.9|786.3|788.4|787.8|786.8|786.2|96
1644921000000|2022-02-15 10:30:00|786.6|786|785.7|785.1|787.4|786.8|785.5|784.9|68
1644921300000|2022-02-15 10:35:00|785.8|785.2|785.4|784.8|785.8|785.2|784.9|784.3|33
1644921600000|2022-02-15 10:40:00|785.3|784.7|785.1|784.5|785.5|784.9|785|784.4|37
1644921900000|2022-02-15 10:45:00|785.2|784.6|785|784.4|785.5|784.9|784.9|784.3|26
1644922200000|2022-02-15 10:50:00|785.1|784.5|784.9|784.3|785.4|784.8|784.8|784.2|38
1644922500000|2022-02-15 10:55:00|785|784.4|785.1|784.5|785.6|785|784.9|784.3|54
1644922800000|2022-02-15 11:00:00|785.6|785|785.9|785.3|786|785.4|785.1|784.5|68
1644923100000|2022-02-15 11:05:00|785.8|785.2|786.5|785.9|786.5|785.9|785.8|785.2|30
1644923400000|2022-02-15 11:10:00|786.6|786|787.9|787.3|787.9|787.3|786.5|785.7|71
1644923700000|2022-02-15 11:15:00|787.8|787.2|786.9|786.3|788.3|787.7|786.6|786|140
1644924000000|2022-02-15 11:20:00|786.5|785.9|786.1|785.5|787.2|786.6|786.1|785.5|37
1644924300000|2022-02-15 11:25:00|786.3|785.7|786.9|786.3|787.1|786.5|786.1|785.5|18
1644924600000|2022-02-15 11:30:00|786.8|786.2|785.4|784.8|787|786.2|785.4|784.8|35
1644924900000|2022-02-15 11:35:00|785.3|784.7|785.3|784.7|785.9|785.3|785.2|784.6|130
1644925200000|2022-02-15 11:40:00|785.4|784.8|785.2|784.6|785.4|784.8|784.9|784.3|32
1644925500000|2022-02-15 11:45:00|785|784.4|785.5|784.9|785.8|785.2|784.9|784.3|50
1644925800000|2022-02-15 11:50:00|785.4|784.8|785.2|784.6|785.4|784.8|784.8|784.2|36
1644926100000|2022-02-15 11:55:00|785.4|784.8|785.4|784.8|785.5|784.9|784.7|784.1|54
1644926400000|2022-02-15 12:00:00|785.3|784.7|785.4|784.8|786.2|785.6|784.8|784.2|204
1644926700000|2022-02-15 12:05:00|785.7|785.1|787.3|786.7|787.9|787.3|785.7|785.1|144
1644927000000|2022-02-15 12:10:00|787.5|786.9|788.7|788.1|788.7|788.1|787.4|786.8|99
1644927300000|2022-02-15 12:15:00|788.5|787.9|788.6|788|789|788.4|788.2|787.6|118
1644927600000|2022-02-15 12:20:00|788.5|787.9|788|787.4|788.5|787.9|786.2|785.6|92
1644927900000|2022-02-15 12:25:00|787.9|787.3|789.4|788.8|790|789.4|787.9|787.3|75
1644928200000|2022-02-15 12:30:00|789.3|788.7|789.3|788.7|789.4|788.8|788.8|788.2|25
1644928500000|2022-02-15 12:35:00|789.2|788.6|788.9|788.3|789.7|789.1|788.9|788.3|358
1644928800000|2022-02-15 12:40:00|789|788.4|789.4|788.8|789.5|788.9|788.9|788.3|19
1644929100000|2022-02-15 12:45:00|789.3|788.7|789.2|788.6|789.4|788.8|789.2|788.6|34
1644929400000|2022-02-15 12:50:00|789|788.4|788.9|788.3|789.4|788.8|788.8|788.2|29
1644929700000|2022-02-15 12:55:00|789.3|788.7|789.3|788.7|789.5|788.9|788.6|788|55
1644930000000|2022-02-15 13:00:00|789.2|788.6|788.8|788.2|789.2|788.6|788.5|787.9|37
1644930300000|2022-02-15 13:05:00|788.9|788.3|788.9|788.3|789|788.4|788.8|788.2|12
1644930600000|2022-02-15 13:10:00|788.8|788.2|789.1|788.5|789.4|788.8|788.5|787.9|33
1644930900000|2022-02-15 13:15:00|789|788.4|788.3|787.7|789.1|788.5|788.2|787.6|87
1644931200000|2022-02-15 13:20:00|788.5|787.9|787.1|786.5|788.7|788.1|786.6|786|98
1644931500000|2022-02-15 13:25:00|786.9|786.3|787.3|786.7|787.4|786.8|786.6|786|48
1644931800000|2022-02-15 13:30:00|787.1|786.5|787.9|787.3|788.4|787.8|786.8|786.2|49
1644932100000|2022-02-15 13:35:00|788.1|787.5|788.8|788.2|789.2|788.6|787.4|786.8|159
1644932400000|2022-02-15 13:40:00|788.9|788.3|788.3|787.7|789.2|788.6|787.8|787.2|82
1644935400000|2022-02-15 14:30:00|788|787.4|785.4|784.8|790.2|789.6|785.3|784.7|2278
1644935700000|2022-02-15 14:35:00|785.6|785|788.5|787.9|789.1|788.5|785.3|784.7|591
1644936000000|2022-02-15 14:40:00|788.4|787.8|785.9|785.3|789.3|788.7|785.3|784.7|489
1644936300000|2022-02-15 14:45:00|785.8|785.2|785.6|785|787.8|787.2|783.6|783|827
1644936600000|2022-02-15 14:50:00|785.4|784.8|785|784.4|786.4|785.8|785|784.4|754
1644936900000|2022-02-15 14:55:00|785.1|784.5|785.6|785|785.6|785|782.1|781.5|763
1644937200000|2022-02-15 15:00:00|785.7|785.1|785.9|785.3|787|786.4|784.5|783.9|616
1644937500000|2022-02-15 15:05:00|786|785.4|783|782.4|786|785.4|783|782.4|423
1644937800000|2022-02-15 15:10:00|783.1|782.5|782.1|781.5|784.5|783.9|782.1|781.5|509
1644938100000|2022-02-15 15:15:00|781.9|781.3|783.1|782.5|784|783.4|781.5|780.9|474
1644938400000|2022-02-15 15:20:00|783|782.4|782.5|781.9|783.3|782.7|779.4|778.8|784
1644938700000|2022-02-15 15:25:00|782.4|781.8|781.9|781.3|782.6|782|781.4|780.8|332
1644939000000|2022-02-15 15:30:00|781.6|781|781|780.4|782.4|781.8|780.9|780.3|245
1644939300000|2022-02-15 15:35:00|780.9|780.3|781|780.4|781.5|780.9|779.6|779|398
1644939600000|2022-02-15 15:40:00|781.2|780.6|784|783.4|784|783.4|780.8|780.2|467
1644939900000|2022-02-15 15:45:00|783.9|783.3|783.2|782.6|783.9|783.3|782.8|782.2|271
1644940200000|2022-02-15 15:50:00|783.3|782.7|780.3|779.7|783.3|782.7|780.3|779.7|384
1644940500000|2022-02-15 15:55:00|780.1|779.5|780.5|779.9|781.2|780.6|779.8|779.2|397
1644940800000|2022-02-15 16:00:00|780.4|779.8|782.5|781.9|783|782.4|779.5|778.9|929
1644941100000|2022-02-15 16:05:00|782.4|781.8|783.4|782.8|784.1|783.5|782.3|781.7|1230
1644941400000|2022-02-15 16:10:00|783.3|782.7|781.8|781.2|783.6|783|781.3|780.7|324
1644941700000|2022-02-15 16:15:00|781.9|781.3|783.3|782.7|783.6|783|781.1|780.5|531
1644942000000|2022-02-15 16:20:00|783.6|783|783.1|782.5|784.1|783.5|782.6|782|442
1644942300000|2022-02-15 16:25:00|783|782.4|786.1|785.5|786.6|786|782.7|782.1|477
1644942600000|2022-02-15 16:30:00|785.8|785.2|788.5|787.9|790.3|789.7|785.2|784.6|613
1644942900000|2022-02-15 16:35:00|788.8|788.2|785.7|785.1|788.8|788.2|785.6|785|440
1644943200000|2022-02-15 16:40:00|785.8|785.2|785.8|785.2|786.1|785.5|784.8|784.2|393
1644943500000|2022-02-15 16:45:00|785.7|785.1|788.7|788.1|789.5|788.9|785.3|784.7|440
1644943800000|2022-02-15 16:50:00|788.8|788.2|787.8|787.2|788.9|788.3|787.5|786.9|404
1644944100000|2022-02-15 16:55:00|787.7|787.1|786.6|786|788.6|788|786.1|785.5|424
1644944400000|2022-02-15 17:00:00|786.7|786.1|787.6|787|787.6|787|786.4|785.8|210
1644944700000|2022-02-15 17:05:00|787.9|787.3|787.8|787.2|788.3|787.7|786.8|786.2|275
1644945000000|2022-02-15 17:10:00|788.1|787.5|787.1|786.5|788.2|787.6|786.8|786.2|183
1644945300000|2022-02-15 17:15:00|787.3|786.7|787.4|786.8|787.8|787.2|786.8|786.2|139
1644945600000|2022-02-15 17:20:00|787.3|786.7|788.8|788.2|789.1|788.5|787.1|786.5|228
1644945900000|2022-02-15 17:25:00|789.3|788.7|789.7|789.1|790.8|790.2|789.2|788.6|374
1644946200000|2022-02-15 17:30:00|789.6|789|787.6|787|790.1|789.5|787.4|786.8|237
1644946500000|2022-02-15 17:35:00|787.4|786.8|787.1|786.5|787.8|787.2|786.8|786.2|203
1644946800000|2022-02-15 17:40:00|787.3|786.7|787.8|787.2|788.1|787.5|787.1|786.5|141
1644947100000|2022-02-15 17:45:00|787.5|786.9|786.6|786|788|787.4|786.6|786|92
1644947400000|2022-02-15 17:50:00|786.7|786.1|786.5|785.9|787.6|787|786.2|785.6|185
1644947700000|2022-02-15 17:55:00|786.6|786|786.2|785.6|786.7|786.1|785.3|784.7|159
1644948000000|2022-02-15 18:00:00|786.3|785.7|785.1|784.5|786.3|785.7|785.1|784.5|146
1644948300000|2022-02-15 18:05:00|785|784.4|784.5|783.9|785.1|784.5|783.6|783|413
1644948600000|2022-02-15 18:10:00|784.6|784|784.5|783.9|784.6|784|783.8|783.2|156
1644948900000|2022-02-15 18:15:00|784.6|784|785.1|784.5|785.1|784.5|784.2|783.6|84
1644949200000|2022-02-15 18:20:00|785.3|784.7|784.5|783.9|785.3|784.7|784.4|783.8|117
1644949500000|2022-02-15 18:25:00|784.6|784|785.4|784.8|785.8|785.2|784.2|783.6|201
1644949800000|2022-02-15 18:30:00|785.5|784.9|785.3|784.7|785.8|785.2|785|784.4|316
1644950100000|2022-02-15 18:35:00|785.4|784.8|785.6|785|785.8|785.2|785.1|784.5|479
1644950400000|2022-02-15 18:40:00|785.4|784.8|785.7|785.1|786.1|785.5|785.4|784.8|124
1644950700000|2022-02-15 18:45:00|785.8|785.2|785.9|785.3|786.6|786|785.5|784.9|220
1644951000000|2022-02-15 18:50:00|786|785.4|786.9|786.3|787|786.4|785.8|785.2|202
1644951300000|2022-02-15 18:55:00|787|786.4|786.6|786|787.3|786.7|786.3|785.7|224
1644951600000|2022-02-15 19:00:00|786.7|786.1|787.3|786.7|787.6|787|786.2|785.6|317
1644951900000|2022-02-15 19:05:00|787.2|786.6|787.8|787.2|788.6|788|787|786.4|287
1644952200000|2022-02-15 19:10:00|787.9|787.3|784.2|783.6|788.8|788.2|784.1|783.5|1019
1644952500000|2022-02-15 19:15:00|784.1|783.5|784.1|783.1|784.3|783.7|782.9|782.3|649
1644973200000|2022-02-16 01:00:00|786.2|785.6|784.6|784|786.6|786|783.4|782.8|143
1644973500000|2022-02-16 01:05:00|784.7|784.1|784.1|783.5|785|784.4|783.9|783.3|36
1644973800000|2022-02-16 01:10:00|784.3|783.7|783.9|783.3|784.5|783.9|783.9|783.3|22
1644974100000|2022-02-16 01:15:00|784|783.4|783.4|782.8|784.4|783.8|783.4|782.8|17
1644974400000|2022-02-16 01:20:00|783.7|783.1|783.3|782.7|784.2|783.6|783.3|782.7|18
1644974700000|2022-02-16 01:25:00|783.4|782.8|783.9|783.3|784.4|783.8|783.4|782.8|30
1644975000000|2022-02-16 01:30:00|783.8|783.2|783.7|783.1|784.2|783.6|783.6|783|20
1644975300000|2022-02-16 01:35:00|783.4|782.8|784.2|783.6|784.4|783.8|783.4|782.8|16
1644975600000|2022-02-16 01:40:00|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|1
1644975900000|2022-02-16 01:45:00|784.3|783.7|785.4|784.8|785.4|784.8|784.3|783.7|25
1644976200000|2022-02-16 01:50:00|785.2|784.6|784.9|784.3|785.3|784.7|784.7|784.1|5
1644976500000|2022-02-16 01:55:00|784.8|784.2|785.2|784.6|785.2|784.6|784.4|783.8|17
1644976800000|2022-02-16 02:00:00|784.9|784.3|785.2|784.6|785.2|784.6|784.7|784.1|19
1644977100000|2022-02-16 02:05:00|785.3|784.7|785.6|785|785.6|785|784.9|784.3|10
1644977400000|2022-02-16 02:10:00|785.8|785.2|786.3|785.7|786.3|785.7|785.7|785.1|22
1644977700000|2022-02-16 02:15:00|786.2|785.6|786.4|785.8|786.7|786.1|786.2|785.6|12
1644978000000|2022-02-16 02:20:00|786.2|785.6|786.4|785.8|786.5|785.9|786.2|785.6|6
1644978300000|2022-02-16 02:25:00|786.5|785.9|786.2|785.6|786.6|786|786.2|785.6|5
1644978600000|2022-02-16 02:30:00|786.4|785.8|786.5|785.9|786.6|786|786.2|785.6|9
1644978900000|2022-02-16 02:35:00|786.4|785.8|787.7|787.1|787.7|787.1|786.4|785.8|33
1644979200000|2022-02-16 02:40:00|787.8|787.2|787.9|787.3|788.1|787.5|787.7|787.1|17
1644979500000|2022-02-16 02:45:00|788|787.4|788.2|787.6|788.8|788.2|787.9|787.3|37
1644979800000|2022-02-16 02:50:00|788.3|787.7|788.9|788.3|789|788.4|788.3|787.7|21
1644980100000|2022-02-16 02:55:00|789|788.4|788.7|788.1|789|788.4|788.7|788.1|20
1644980400000|2022-02-16 03:00:00|788.8|788.2|788.7|788.1|789|788.4|788.7|788.1|13
1644980700000|2022-02-16 03:05:00|788.8|788.2|789.5|788.9|789.6|789|788.8|788.2|113
1644981000000|2022-02-16 03:10:00|789.4|788.8|789|788.4|789.5|788.9|789|788.4|8
1644981300000|2022-02-16 03:15:00|788.8|788.2|789.1|788.5|789.2|788.6|788.8|788.2|14
1644981600000|2022-02-16 03:20:00|789|788.4|789|788.4|789|788.4|788.6|788|12
1644981900000|2022-02-16 03:25:00|788.8|788.2|788.7|788.1|788.8|788.2|788.6|788|6
1644982200000|2022-02-16 03:30:00|789.2|788.6|789.4|788.8|789.6|789|789.2|788.6|8
1644982500000|2022-02-16 03:35:00|789.5|788.9|789.5|788.9|789.6|789|789.4|788.8|6
1644982800000|2022-02-16 03:40:00|789.6|789|789.5|788.9|789.6|789|789.3|788.7|15
1644983100000|2022-02-16 03:45:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|45
1644983400000|2022-02-16 03:50:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|10
1644983700000|2022-02-16 03:55:00|789.3|788.7|789.5|788.9|789.6|789|789.3|788.7|25
1644984000000|2022-02-16 04:00:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|17
1644984300000|2022-02-16 04:05:00|789.6|789|789.6|789|789.6|789|789.6|789|5
1644984600000|2022-02-16 04:10:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|9
1644984900000|2022-02-16 04:15:00|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|4
1644985200000|2022-02-16 04:20:00|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|5
1644985500000|2022-02-16 04:25:00|789.1|788.5|788.5|787.9|789.1|788.5|788.2|787.6|19
1644985800000|2022-02-16 04:30:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1644986100000|2022-02-16 04:35:00|788.6|788|788.6|788|788.7|788.1|788.6|788|7
1644986400000|2022-02-16 04:40:00|788.7|788.1|789.2|788.6|789.2|788.6|788.7|788.1|7
1644986700000|2022-02-16 04:45:00|789.3|788.7|789.6|789|789.6|789|789.2|788.6|16
1644987000000|2022-02-16 04:50:00|789.5|788.9|790.5|789.9|790.6|790|789.3|788.7|21
1644987300000|2022-02-16 04:55:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|3
1644987600000|2022-02-16 05:00:00|790.6|790|790.6|790|790.7|790.1|790.6|790|0
1644987900000|2022-02-16 05:05:00|790.5|789.9|790.9|790.3|790.9|790.3|790.2|789.6|13
1644988200000|2022-02-16 05:10:00|790.7|790.1|790.4|789.8|790.7|790.1|790.2|789.6|2
1644988500000|2022-02-16 05:15:00|790.5|789.9|790.4|789.8|790.6|790|790.4|789.8|2
1644988800000|2022-02-16 05:20:00|790.2|789.6|790.1|789.5|790.4|789.6|789.9|789.3|2
1644989100000|2022-02-16 05:25:00|790.2|789.6|790.3|789.7|790.4|789.8|790.2|789.4|3
1644989400000|2022-02-16 05:30:00|790.6|790|790.1|789.5|790.8|790.2|790.1|789.5|4
1644989700000|2022-02-16 05:35:00|790.2|789.6|790.2|789.6|790.2|789.6|789.7|789.1|7
1644990000000|2022-02-16 05:40:00|790.3|789.7|790.7|790.1|790.9|790.3|790.3|789.7|6
1644990300000|2022-02-16 05:45:00|790.8|790.2|790.7|790.1|790.8|790.2|790.6|790|3
1644990600000|2022-02-16 05:50:00|790.6|790|790.4|789.8|790.7|790.1|790.3|789.7|5
1644990900000|2022-02-16 05:55:00|790.3|789.7|790.7|790.1|790.8|790.2|790.2|789.6|5
1644991200000|2022-02-16 06:00:00|790.6|790|790.7|790.1|790.9|790.3|790.6|790|4
1644991500000|2022-02-16 06:05:00|790.5|789.9|790.4|789.8|790.5|789.9|790.3|789.7|6
1644991800000|2022-02-16 06:10:00|790.2|789.6|790.4|789.8|790.5|789.9|790.2|789.6|16
1644992100000|2022-02-16 06:15:00|790.3|789.7|790.7|790.1|790.7|790.1|790.3|789.7|4
1644992400000|2022-02-16 06:20:00|790.6|790|790.2|789.6|790.7|790.1|789.9|789.3|8
1644992700000|2022-02-16 06:25:00|790|789.4|789.8|789.2|790.2|789.6|789.6|789|29
1644993000000|2022-02-16 06:30:00|789.9|789.3|790.4|789.8|790.5|789.9|789.7|789.1|30
1644993300000|2022-02-16 06:35:00|790.5|789.9|790.7|790.1|790.7|790.1|790.5|789.9|4
1644993600000|2022-02-16 06:40:00|790.6|790|791.7|791.1|792|791.4|790.4|789.8|16
1644993900000|2022-02-16 06:45:00|791.6|791|791.2|790.6|791.8|791.2|791.2|790.6|14
1644994200000|2022-02-16 06:50:00|791|790.4|791.2|790.6|791.2|790.6|791|790.4|1
1644994500000|2022-02-16 06:55:00|791.3|790.7|791.2|790.6|791.5|790.9|791.2|790.6|11
1644994800000|2022-02-16 07:00:00|791.5|790.9|791.7|791.1|792.2|791.5|791.5|790.9|18
1644995100000|2022-02-16 07:05:00|791.8|791.2|791.7|791.1|792.1|791.5|791.7|791.1|16
1644995400000|2022-02-16 07:10:00|791.8|791.2|791.3|790.7|791.8|791.2|791.3|790.7|10
1644995700000|2022-02-16 07:15:00|791.5|790.9|790|789.4|791.5|790.9|789.7|789.1|43
1644996000000|2022-02-16 07:20:00|790.1|789.5|790.3|789.7|790.7|790.1|790.1|789.5|13
1644996300000|2022-02-16 07:25:00|790.2|789.6|789.7|789.1|790.2|789.6|789.2|788.6|54
1644996600000|2022-02-16 07:30:00|789.3|788.7|789.5|788.9|789.5|788.9|788.3|787.7|45
1644996900000|2022-02-16 07:35:00|789.6|789|789.8|789.2|789.8|789.2|789.1|788.5|10
1644997200000|2022-02-16 07:40:00|790.1|789.5|790.1|789.5|790.3|789.7|790.1|789.5|41
1644997500000|2022-02-16 07:45:00|790.2|789.6|790.5|789.9|790.6|790|789.8|789.2|25
1644997800000|2022-02-16 07:50:00|790.6|790|790.1|789.5|790.6|790|790.1|789.5|115
1644998100000|2022-02-16 07:55:00|790|789.4|790.2|789.6|790.3|789.7|790|789.4|9
1644998400000|2022-02-16 08:00:00|790.3|789.7|790.6|790|791.1|790.5|790.3|789.7|57
1644998700000|2022-02-16 08:05:00|790.7|790.1|791.7|791.1|791.7|791.1|790.7|790.1|9
1644999000000|2022-02-16 08:10:00|791.8|791.2|791.6|791|792|791.4|791.5|790.9|33
1644999300000|2022-02-16 08:15:00|791.8|791.2|792.5|791.9|792.6|792|791.8|791.2|26
1644999600000|2022-02-16 08:20:00|792.6|792|792.2|791.6|792.6|792|791.2|790.6|79
1644999900000|2022-02-16 08:25:00|792.3|791.7|792|791.4|792.6|792|791.6|791|15
1645000200000|2022-02-16 08:30:00|791.8|791.2|791.6|791|792|791.4|791.6|791|7
1645000500000|2022-02-16 08:35:00|791.7|791.1|791.8|791.2|792.2|791.6|791.7|791.1|12
1645000800000|2022-02-16 08:40:00|792|791.4|790.7|790.1|792|791.4|790.2|789.6|91
1645001100000|2022-02-16 08:45:00|791|790.4|790.2|789.6|791|790.4|789.8|789.2|34
1645001400000|2022-02-16 08:50:00|790.5|789.9|790.2|789.6|790.5|789.9|789.8|789.2|12
1645001700000|2022-02-16 08:55:00|790.1|789.5|790.7|790.1|790.8|790.2|790.1|789.5|6
1645002000000|2022-02-16 09:00:00|791|790.4|790.5|789.9|791.2|790.6|790.5|789.9|7
1645002300000|2022-02-16 09:05:00|790.4|789.8|790.2|789.6|790.7|790.1|789.8|789.2|34
1645002600000|2022-02-16 09:10:00|790.1|789.5|790|789.4|790.5|789.9|790|789.4|13
1645002900000|2022-02-16 09:15:00|790.1|789.5|789.8|789.2|790.5|789.9|789.8|789.2|25
1645003200000|2022-02-16 09:20:00|789.7|789.1|789|788.4|789.7|789.1|788.3|787.7|35
1645003500000|2022-02-16 09:25:00|789.3|788.7|789.2|788.6|789.3|788.7|789|788.4|25
1645003800000|2022-02-16 09:30:00|789.1|788.5|788.5|787.9|789.5|788.9|788.3|787.7|92
1645004100000|2022-02-16 09:35:00|788.7|788.1|789|788.4|789|788.4|788.5|787.9|9
1645004400000|2022-02-16 09:40:00|789.1|788.5|789.9|789.3|790|789.4|789.1|788.5|34
1645004700000|2022-02-16 09:45:00|789.7|789.1|788.3|787.7|789.7|789.1|787.8|787.2|149
1645005000000|2022-02-16 09:50:00|788.1|787.5|789.5|788.5|789.5|788.6|788.1|787.5|23
1645005300000|2022-02-16 09:55:00|789.2|788.6|788.4|787.4|789.5|788.9|787.7|787.1|51
1645005600000|2022-02-16 10:00:00|788.2|787.6|787.8|787.2|788.4|787.7|787.6|787|150
1645005900000|2022-02-16 10:05:00|787.9|787.3|788.6|788|789|788.4|787.7|787.1|24
1645006200000|2022-02-16 10:10:00|788.7|788.1|788.5|787.9|788.7|788.1|788.1|787.5|33
1645006500000|2022-02-16 10:15:00|787.9|787.3|788.1|787.5|788.5|787.9|787.7|787.1|234
1645006800000|2022-02-16 10:20:00|788.2|787.6|788.2|787.6|788.5|787.9|788.1|787.5|17
1645007100000|2022-02-16 10:25:00|788.1|787.5|789.7|789.1|790.1|789.5|787.5|786.9|89
1645007400000|2022-02-16 10:30:00|789.6|789|789.5|788.9|789.7|789.1|789.1|788.5|27
1645007700000|2022-02-16 10:35:00|789.2|788.6|790|789.4|790.1|789.5|789.2|788.6|346
1645008000000|2022-02-16 10:40:00|789.9|789.3|789.5|788.9|790|789.4|789|788.4|44
1645008300000|2022-02-16 10:45:00|788.9|788.3|787.5|786.9|788.9|788.3|787.3|786.7|48
1645008600000|2022-02-16 10:50:00|787.6|787|787.9|787.3|788.5|787.9|787.2|786.6|47
1645008900000|2022-02-16 10:55:00|787.8|787.2|788.2|787.6|788.6|788|787.8|787.2|37
1645009200000|2022-02-16 11:00:00|788.3|787.7|787.7|787.1|788.3|787.7|787.6|787|17
1645009500000|2022-02-16 11:05:00|787.9|787.3|787.5|786.9|788|787.4|787.2|786.6|12
1645009800000|2022-02-16 11:10:00|787.6|787|787.7|787.1|787.7|787.1|787.5|786.9|25
1645010100000|2022-02-16 11:15:00|787.4|786.8|788.1|787.5|788.4|787.8|787.2|786.6|46
1645010400000|2022-02-16 11:20:00|787.9|787.3|787.2|786.6|788|787.4|787.1|786.5|33
1645010700000|2022-02-16 11:25:00|787.1|786.5|785.7|785.1|787.3|786.7|785.4|784.8|61
1645011000000|2022-02-16 11:30:00|786|785.4|786.7|786.1|787.1|786.5|785.7|785.1|29
1645011300000|2022-02-16 11:35:00|786.6|786|787.4|786.8|787.4|786.8|786.6|786|25
1645011600000|2022-02-16 11:40:00|787.5|786.9|788|787.4|788|787.4|787.5|786.9|20
1645011900000|2022-02-16 11:45:00|787.9|787.3|788.1|787.5|788.1|787.5|787.5|786.9|32
1645012200000|2022-02-16 11:50:00|788.2|787.6|788.1|787.5|788.6|788|787.8|787.1|14
1645012500000|2022-02-16 11:55:00|788.2|787.6|788.2|787.2|788.7|788|787.6|787|22
1645012800000|2022-02-16 12:00:00|788.3|787.6|788|787.4|788.8|788|787.9|787.3|36
1645013100000|2022-02-16 12:05:00|788.6|788|788.8|788.2|788.9|788.3|788.5|787.7|24
1645013400000|2022-02-16 12:10:00|788.9|788.3|788.5|787.9|789|788.3|788|787.4|28
1645013700000|2022-02-16 12:15:00|788.7|788.1|788.7|788.1|789.1|788.5|788|787.4|22
1645014000000|2022-02-16 12:20:00|788.8|788.2|787.1|786.5|789.1|788.4|787.1|786.5|56
1645014300000|2022-02-16 12:25:00|787|786.4|787.7|787.1|788.2|787.6|786.9|786.2|14
1645014600000|2022-02-16 12:30:00|787.6|787|787|786.4|787.7|787.1|786.3|785.7|44
1645014900000|2022-02-16 12:35:00|787.1|786.5|786|785.4|787.3|786.7|786|785.4|25
1645015200000|2022-02-16 12:40:00|786.1|785.5|787.9|787.3|787.9|787.3|786|785.4|34
1645015500000|2022-02-16 12:45:00|788.1|787.5|787.4|786.8|788.6|787.8|787.4|786.7|33
1645015800000|2022-02-16 12:50:00|787.1|786.5|789.4|788.8|789.7|789.1|787|786.4|382
1645016100000|2022-02-16 12:55:00|789|788.4|789|788.4|789.4|788.8|788.8|788.2|67
1645016400000|2022-02-16 13:00:00|788.7|788.1|788|787.4|788.7|788.1|787.3|786.7|75
1645016700000|2022-02-16 13:05:00|787.8|787.2|787.3|786.7|787.8|787.2|786.9|786.3|130
1645017000000|2022-02-16 13:10:00|787.4|786.8|787.3|786.7|787.5|786.9|786.4|785.8|615
1645017300000|2022-02-16 13:15:00|787.2|786.6|787|786.4|787.3|786.7|786.7|786.1|23
1645017600000|2022-02-16 13:20:00|787.3|786.7|787.9|787.3|788|787.4|786.5|785.9|45
1645017900000|2022-02-16 13:25:00|788|787.4|788.2|787.6|788.4|787.8|788|787.4|73
1645018200000|2022-02-16 13:30:00|788|787.4|788.4|787.8|788.4|787.8|787.9|787.3|36
1645018500000|2022-02-16 13:35:00|788.1|787.5|787.5|786.9|788.3|787.7|787.2|786.6|33
1645018800000|2022-02-16 13:40:00|787.7|787.1|786|785.4|788.4|787.8|784.9|784.3|250
1645021800000|2022-02-16 14:30:00|785.7|785.1|782.8|782.2|786.5|785.9|782.3|781.7|757
1645022100000|2022-02-16 14:35:00|782.9|782.3|780.4|779.8|783.5|782.9|779.9|779.3|808
1645022400000|2022-02-16 14:40:00|780.1|779.5|782.3|781.7|782.4|781.8|779.5|778.9|444
1645022700000|2022-02-16 14:45:00|782.1|781.5|782.4|781.8|784.2|783.6|781.8|781.2|277
1645023000000|2022-02-16 14:50:00|782.3|781.7|783.6|783|784.1|783.5|781.6|781|198
1645023300000|2022-02-16 14:55:00|783.9|783.3|782.5|781.9|784.3|783.7|782|781.4|241
1645023600000|2022-02-16 15:00:00|782.4|781.8|783.3|782.7|784.1|783.5|782.1|781.5|180
1645023900000|2022-02-16 15:05:00|783|782.4|782.3|781.7|783.9|783.3|782.1|781.5|544
1645024200000|2022-02-16 15:10:00|782.2|781.6|781.6|781|782.3|781.7|779.5|778.9|410
1645024500000|2022-02-16 15:15:00|781.7|781.1|784.5|783.9|784.5|783.9|780.9|780.3|388
1645024800000|2022-02-16 15:20:00|784.6|784|786|785.4|786|785.4|784.1|783.5|204
1645025100000|2022-02-16 15:25:00|786.1|785.5|785.1|784.5|786.1|785.5|784.5|783.9|272
1645025400000|2022-02-16 15:30:00|785|784.4|784.9|784.3|786|785.4|784.3|783.7|178
1645025700000|2022-02-16 15:35:00|785|784.4|786.6|786|786.9|786.3|784.4|783.8|241
1645026000000|2022-02-16 15:40:00|786.4|785.8|787.4|786.8|787.7|787.1|785.2|784.6|243
1645026300000|2022-02-16 15:45:00|786.6|786|787.4|786.8|788.1|787.5|786.6|786|311
1645026600000|2022-02-16 15:50:00|787.2|786.6|787.2|786.6|787.9|787.3|786.4|785.8|154
1645026900000|2022-02-16 15:55:00|787.1|786.5|787.5|786.9|788.1|787.5|786.4|785.8|435
1645027200000|2022-02-16 16:00:00|787.6|787|788.4|787.8|788.6|788|787.4|786.8|188
1645027500000|2022-02-16 16:05:00|788.2|787.6|787.8|787.2|789|788.4|787.6|787|296
1645027800000|2022-02-16 16:10:00|787.5|786.9|789.4|788.8|789.4|788.8|787.1|786.5|156
1645028100000|2022-02-16 16:15:00|790|789.4|789.4|788.8|790.5|789.9|789.4|788.8|136
1645028400000|2022-02-16 16:20:00|789.6|789|788|787.4|789.8|789.2|787.5|786.9|300
1645028700000|2022-02-16 16:25:00|787.9|787.3|789|788.4|789.1|788.5|787.5|786.9|202
1645029000000|2022-02-16 16:30:00|789.1|788.5|788.9|788.3|790.4|789.8|788.9|788.3|268
1645029300000|2022-02-16 16:35:00|788.8|788.2|787.5|786.9|788.9|788.3|787.4|786.8|115
1645029600000|2022-02-16 16:40:00|787.4|786.8|787.4|786.8|788.4|787.8|787.1|786.5|179
1645029900000|2022-02-16 16:45:00|787.3|786.7|785.9|785.3|787.3|786.7|785.1|784.5|378
1645030200000|2022-02-16 16:50:00|786|785.4|785.3|784.7|786.3|785.7|784.6|784|148
1645030500000|2022-02-16 16:55:00|785.4|784.8|784.9|784.3|785.6|785|784.8|784.2|165
1645030800000|2022-02-16 17:00:00|785|784.4|784.6|784|785.4|784.8|784.6|784|78
1645031100000|2022-02-16 17:05:00|784.5|783.9|785|784.4|785.1|784.5|784.2|783.6|115
1645031400000|2022-02-16 17:10:00|785.1|784.5|785.4|784.8|785.5|784.9|784.9|784.3|101
1645031700000|2022-02-16 17:15:00|785.3|784.7|785.4|784.8|786.2|785.6|785.3|784.7|148
1645032000000|2022-02-16 17:20:00|785.3|784.7|784.5|783.9|785.4|784.8|784.4|783.8|73
1645032300000|2022-02-16 17:25:00|784.7|784.1|785.2|784.6|785.2|784.6|784.4|783.8|119
1645032600000|2022-02-16 17:30:00|785|784.4|786|785.4|786.5|785.9|784.8|784.2|187
1645032900000|2022-02-16 17:35:00|785.9|785.3|784.9|784.3|785.9|785.3|784.8|784.2|145
1645033200000|2022-02-16 17:40:00|785|784.4|785.5|784.9|785.9|785.3|784.9|784.3|156
1645033500000|2022-02-16 17:45:00|785.6|785|786.5|785.9|786.5|785.9|785.4|784.8|77
1645033800000|2022-02-16 17:50:00|786.4|785.8|786.2|785.6|786.7|786.1|785.9|785.3|101
1645034100000|2022-02-16 17:55:00|786.1|785.5|786|785.4|786.4|785.8|785.5|784.9|146
1645034400000|2022-02-16 18:00:00|786.2|785.6|788|787.4|788.4|787.8|786.2|785.6|256
1645034700000|2022-02-16 18:05:00|788.3|787.7|788.5|787.9|789.1|788.5|787.9|787.3|178
1645035000000|2022-02-16 18:10:00|788.6|788|789.4|788.8|789.4|788.8|788.2|787.6|95
1645035300000|2022-02-16 18:15:00|789.2|788.6|789.8|789.2|790.3|789.7|789.2|788.6|188
1645035600000|2022-02-16 18:20:00|789.6|789|790.2|789.6|790.4|789.8|789.4|788.8|76
1645035900000|2022-02-16 18:25:00|790.1|789.5|789.9|789.3|790.4|789.8|789.7|789.1|40
1645036200000|2022-02-16 18:30:00|789.8|789.2|790|789.4|790.4|789.8|789.4|788.8|91
1645036500000|2022-02-16 18:35:00|789.9|789.3|789.8|789.2|790.5|789.9|789.6|789|105
1645036800000|2022-02-16 18:40:00|789.6|789|789.1|788.5|789.8|789.2|789.1|788.5|111
1645037100000|2022-02-16 18:45:00|789|788.4|789.2|788.6|789.4|788.8|788.9|788.3|295
1645037400000|2022-02-16 18:50:00|789|788.4|789.2|788.6|789.5|788.9|788.9|788.3|72
1645037700000|2022-02-16 18:55:00|789.1|788.5|787.7|787.1|789.1|788.5|787.7|787.1|131
1645038000000|2022-02-16 19:00:00|787.5|786.9|787|786.4|788.4|787.8|786.6|786|197
1645038300000|2022-02-16 19:05:00|786.9|786.3|787.5|786.9|787.8|787.2|786.9|786.3|643
1645038600000|2022-02-16 19:10:00|787.4|786.8|785.2|784.6|787.7|787.1|785|784.4|904
1645038900000|2022-02-16 19:15:00|784.9|784.3|784.5|783.9|785.2|784.6|783.6|783|1602
1645059600000|2022-02-17 01:00:00|785.5|784.5|784.3|783.7|785.5|784.5|783.6|783|82
1645059900000|2022-02-17 01:05:00|784.6|784|783.8|783.2|784.8|784.2|783.7|783.1|30
1645060200000|2022-02-17 01:10:00|783.7|783.1|783|782.4|783.7|783.1|782.3|781.7|92
1645060500000|2022-02-17 01:15:00|783.1|782.5|783.5|782.5|783.6|782.8|783.1|782.5|135
1645060800000|2022-02-17 01:20:00|783.3|782.7|783.4|782.8|783.5|782.9|783.1|782.5|60
1645061100000|2022-02-17 01:25:00|783.5|782.5|783.5|782.9|783.9|783.3|783.4|782.5|5
1645061400000|2022-02-17 01:30:00|783.8|782.8|783.5|782.9|783.9|783.3|783.4|782.8|11
1645061700000|2022-02-17 01:35:00|783.2|782.6|783.5|782.9|783.8|783.1|783.2|782.6|10
1645062000000|2022-02-17 01:40:00|783.6|783|783.3|782.7|783.6|783|782.9|782.3|21
1645062300000|2022-02-17 01:45:00|783.4|782.8|783|782.4|783.5|782.8|783|782.4|2
1645062600000|2022-02-17 01:50:00|783.1|782.5|783.4|782.8|783.4|782.8|783|782.4|3
1645062900000|2022-02-17 01:55:00|783.7|783.1|783.5|782.9|783.7|783.1|783.4|782.8|5
1645063200000|2022-02-17 02:00:00|783.7|783.1|783.8|783.2|783.9|783.3|783.7|783.1|1
1645063500000|2022-02-17 02:05:00|783.7|783.1|783.7|783.1|783.9|783.3|783.6|783|3
1645063800000|2022-02-17 02:10:00|783.6|783|783.8|783.2|783.9|783.3|783.6|783|1
1645064100000|2022-02-17 02:15:00|783.7|783.1|783.6|783|783.9|783.3|783.6|783|4
1645064400000|2022-02-17 02:20:00|783.7|783.1|783.9|783.3|783.9|783.3|783.7|783.1|27
1645064700000|2022-02-17 02:25:00|784.1|783.5|784.1|783.5|784.2|783.6|784.1|783.5|3
1645065000000|2022-02-17 02:30:00|783.9|783.3|783.7|783.1|784.1|783.5|783.6|783|51
1645065300000|2022-02-17 02:35:00|783.8|783.2|783.6|783|783.8|783.2|783.3|782.7|2
1645065600000|2022-02-17 02:40:00|783.4|782.8|782.8|782.2|783.4|782.8|782.7|782.1|8
1645065900000|2022-02-17 02:45:00|783.1|782.5|783.1|782.5|783.1|782.5|782.7|782.1|16
1645066200000|2022-02-17 02:50:00|782.9|782.3|783.1|782.5|783.2|782.6|782.8|782.2|24
1645066500000|2022-02-17 02:55:00|782.9|782.3|783.1|782.5|783.2|782.6|782.8|782.2|29
1645066800000|2022-02-17 03:00:00|783.2|782.6|782.9|782.3|783.2|782.6|782.8|782.2|40
1645067100000|2022-02-17 03:05:00|782.8|782.2|783.4|782.8|783.6|783|782.8|782.2|23
1645067400000|2022-02-17 03:10:00|783.6|783|783.9|783.3|784.1|783.5|783.4|782.8|5
1645067700000|2022-02-17 03:15:00|784.1|783.5|784.9|784.3|785|784.3|784.1|783.5|21
1645068000000|2022-02-17 03:20:00|784.8|784.2|784.4|783.8|784.8|784.2|784.4|783.8|6
1645068300000|2022-02-17 03:25:00|784.3|783.7|784.8|784.2|784.8|784.2|784.1|783.5|15
1645068600000|2022-02-17 03:30:00|784.9|784.3|783.3|782.7|785.2|784.6|783.3|782.7|83
1645068900000|2022-02-17 03:35:00|783.5|782.9|783.2|782.6|783.5|782.9|783.2|782.6|5
1645069200000|2022-02-17 03:40:00|||||||||1
1645069500000|2022-02-17 03:45:00|783.7|783.1|784.1|783.5|784.3|783.5|783.7|783.1|3
1645069800000|2022-02-17 03:50:00|783.9|783.3|783.6|783|784|783.4|783.6|783|15
1645070100000|2022-02-17 03:55:00|783.4|782.8|781.6|781|783.4|782.8|781.4|780.8|101
1645070400000|2022-02-17 04:00:00|781.4|780.8|782.8|782.2|782.8|782.2|781.3|780.7|202
1645070700000|2022-02-17 04:05:00|783.1|782.5|798.4|797.4|798.4|797.8|783.1|782.5|570
1645071000000|2022-02-17 04:10:00|797.7|797.1|787.1|786.5|797.7|797.1|787.1|786.1|332
1645071300000|2022-02-17 04:15:00|787.2|786.6|791.8|791.2|792.2|791.5|787.2|786.4|125
1645071600000|2022-02-17 04:20:00|792|791|790.8|790.2|792|791.1|789.9|789.3|95
1645071900000|2022-02-17 04:25:00|791|790|791.4|790.8|791.8|791|790.7|790|9
1645072200000|2022-02-17 04:30:00|791.6|791|792.1|791.5|792.2|791.6|790.5|789.9|135
1645072500000|2022-02-17 04:35:00|792.9|792.3|794.6|794|794.6|794|792.6|792|127
1645072800000|2022-02-17 04:40:00|794.7|794.1|793.2|792.6|794.9|794.2|792.9|792.3|45
1645073100000|2022-02-17 04:45:00|793.3|792.3|794.6|794|794.6|794|792.9|792.3|12
1645073400000|2022-02-17 04:50:00|794.4|793.8|797.6|796.1|797.6|796.8|794.4|793.7|71
1645073700000|2022-02-17 04:55:00|797.4|796.4|795.1|794.5|798.1|797.5|794.8|794|128
1645074000000|2022-02-17 05:00:00|795.2|794.6|794.8|793.8|795.3|794.7|793.7|792.9|49
1645074300000|2022-02-17 05:05:00|794.5|793.9|794.1|793.5|794.8|794|793.4|792.5|36
1645074600000|2022-02-17 05:10:00|793.9|793.3|796.1|795.5|796.3|795.5|793.8|792.8|67
1645074900000|2022-02-17 05:15:00|795.9|795.3|795.2|794.6|796.9|796.3|795.1|794.5|65
1645075200000|2022-02-17 05:20:00|795.1|794.5|795.5|794.5|795.5|794.6|794.7|794|16
1645075500000|2022-02-17 05:25:00|795.4|794.8|795.5|794.9|796|795.4|795.4|794.8|25
1645075800000|2022-02-17 05:30:00|795.4|794.8|793.1|792.5|795.5|794.8|793.1|792.5|63
1645076100000|2022-02-17 05:35:00|793.3|792.7|793.1|792.5|793.7|793|792.7|792|50
1645076400000|2022-02-17 05:40:00|793.7|792.7|793.5|792.9|794.1|793.5|793.3|792.7|13
1645076700000|2022-02-17 05:45:00|793.4|792.8|791.7|791.1|793.5|792.9|791.4|790.8|49
1645077000000|2022-02-17 05:50:00|791.6|791|793.6|793|794.4|793.8|791.6|791|35
1645077300000|2022-02-17 05:55:00|794|793.4|793.6|793|795.2|794.6|793.6|792.9|78
1645077600000|2022-02-17 06:00:00|793.5|792.9|794.6|794|794.8|794.1|793.5|792.9|9
1645077900000|2022-02-17 06:05:00|794.7|794.1|794.9|794.3|795.7|795.1|794.7|794.1|24
1645078200000|2022-02-17 06:10:00|795.1|794.5|794.7|794.1|795.5|794.9|794.7|794.1|20
1645078500000|2022-02-17 06:15:00|794.5|793.9|794.6|794|794.9|794.3|794.5|793.9|14
1645078800000|2022-02-17 06:20:00|794.7|794.1|794.6|794|795.3|794.7|794.6|794|10
1645079100000|2022-02-17 06:25:00|794.7|794.1|795.8|794.8|795.8|795.1|794.6|794|7
1645079400000|2022-02-17 06:30:00|795.6|795|794|793.4|796|795.4|793.2|792.6|112
1645079700000|2022-02-17 06:35:00|794.1|793.5|794.2|793.6|794.3|793.7|793.2|792.6|27
1645080000000|2022-02-17 06:40:00|794|793.4|793|792.4|794|793.4|792.7|792.1|28
1645080300000|2022-02-17 06:45:00|793.2|792.6|794|793.4|794|793.4|792.8|792.2|11
1645080600000|2022-02-17 06:50:00|793.9|793.3|793.8|793.2|794.2|793.6|793.6|793|15
1645080900000|2022-02-17 06:55:00|794.1|793.5|793.6|793|794.3|793.7|793.6|793|5
1645081200000|2022-02-17 07:00:00|793.5|792.9|792.8|792.2|793.8|793|792.6|792|34
1645081500000|2022-02-17 07:05:00|792.6|792|793.9|793.3|794.8|794.1|792.6|792|37
1645081800000|2022-02-17 07:10:00|794|793.4|793.1|792.5|794.1|793.5|793.1|792.5|51
1645082100000|2022-02-17 07:15:00|793|792.4|794.3|793.7|794.7|794.1|792.9|792.3|134
1645082400000|2022-02-17 07:20:00|794.2|793.6|795.6|795|795.6|795|794.1|793.3|23
1645082700000|2022-02-17 07:25:00|795.2|794.6|794.9|794.3|795.4|794.8|794.8|794.2|5
1645083000000|2022-02-17 07:30:00|794.8|794.2|795.4|794.4|795.5|794.8|794.6|793.8|22
1645083300000|2022-02-17 07:35:00|795.2|794.6|794|793|795.5|794.7|793.9|793|10
1645083600000|2022-02-17 07:40:00|794.2|793.6|794.1|793.5|794.6|794|794.1|793.5|4
1645083900000|2022-02-17 07:45:00|794.3|793.3|794|793.4|794.7|794.1|793.7|793.1|7
1645084200000|2022-02-17 07:50:00|794.2|793.6|794.8|794.2|795|794.4|793.8|793.2|9
1645084500000|2022-02-17 07:55:00|795.1|794.5|795.2|794.6|795.3|794.7|794.8|794.2|16
1645084800000|2022-02-17 08:00:00|795.3|794.7|793.7|793.1|795.3|794.7|793.7|793|78
1645085100000|2022-02-17 08:05:00|793.6|793|792.9|792.3|794.2|793.3|792.5|791.9|63
1645085400000|2022-02-17 08:10:00|793.1|792.5|793.6|793|794.8|794.1|793.1|792.5|32
1645085700000|2022-02-17 08:15:00|793.5|792.9|793.3|792.7|793.8|793.2|792.8|792.2|17
1645086000000|2022-02-17 08:20:00|793.5|792.9|793.7|793.1|794|793.1|793.4|792.5|18
1645086300000|2022-02-17 08:25:00|794|793|796.3|795.7|796.5|795.9|793.5|792.5|149
1645086600000|2022-02-17 08:30:00|796.4|795.8|795.9|795.3|796.6|796|794.3|793.7|130
1645086900000|2022-02-17 08:35:00|796|795.4|795.6|795|797.7|797.1|794.7|794.1|244
1645087200000|2022-02-17 08:40:00|795.4|794.8|794.8|794.2|795.5|794.8|794.8|794.2|51
1645087500000|2022-02-17 08:45:00|795.1|794.5|794.8|794.2|795.2|794.6|794.8|794|35
1645087800000|2022-02-17 08:50:00|794.7|794.1|793.8|793.2|794.8|794.2|793.7|793.1|44
1645088100000|2022-02-17 08:55:00|793.7|793.1|794.5|793.9|794.6|794|793.7|792.8|16
1645088400000|2022-02-17 09:00:00|794.1|793.5|796.9|795.9|797|796.4|794.1|793.5|75
1645088700000|2022-02-17 09:05:00|796.7|796.1|796.3|795.7|797.8|797.2|796.3|795.7|100
1645089000000|2022-02-17 09:10:00|796.1|795.5|794.8|793.8|796.1|795.5|794.3|793.7|80
1645089300000|2022-02-17 09:15:00|794.7|794.1|794.8|794.2|795.3|794.7|794.5|793.9|59
1645089600000|2022-02-17 09:20:00|795.1|794.5|795.3|794.7|795.3|794.7|794.6|794|19
1645089900000|2022-02-17 09:25:00|795.4|794.8|794.7|794.1|795.4|794.8|794.6|794|67
1645090200000|2022-02-17 09:30:00|794.8|794.2|795.2|794.6|795.2|794.6|794.2|793.6|5
1645090500000|2022-02-17 09:35:00|795.3|794.7|795.8|794.8|796.6|796|795.3|794.7|56
1645090800000|2022-02-17 09:40:00|795.6|795|795.2|794.6|795.6|795|794.4|793.8|146
1645091100000|2022-02-17 09:45:00|795.1|794.5|793.6|793|795.3|794.6|793.6|793|58
1645091400000|2022-02-17 09:50:00|793.7|793.1|794.1|793.5|794.1|793.5|793.2|792.6|28
1645091700000|2022-02-17 09:55:00|794|793.4|794.6|794|794.8|794.2|793.7|793.1|8
1645092000000|2022-02-17 10:00:00|794.7|794.1|793.1|792.5|795.1|794.5|792.5|791.9|85
1645092300000|2022-02-17 10:05:00|793.3|792.1|792.6|791.6|793.3|792.7|791.2|790.6|52
1645092600000|2022-02-17 10:10:00|792.3|791.7|792.7|792.1|792.7|792.1|792|791.4|0
1645092900000|2022-02-17 10:15:00|792.8|792.2|793|792.4|793|792.4|792.6|792|29
1645093200000|2022-02-17 10:20:00|793.1|792.5|793.6|793|793.8|793.2|793.1|792.5|21
1645093500000|2022-02-17 10:25:00|793.8|792.8|793.8|793.2|793.9|793.3|793.2|792.6|19
1645093800000|2022-02-17 10:30:00|793.5|792.9|792.2|791.6|793.5|792.9|791.8|791.2|49
1645094100000|2022-02-17 10:35:00|792|791.4|790.2|789.6|792|791.4|790.2|789.6|41
1645094400000|2022-02-17 10:40:00|790.5|789.5|790|789.4|790.7|790.1|789.5|788.8|21
1645094700000|2022-02-17 10:45:00|789.9|789.3|789.8|789.2|790.4|789.8|789.8|788.9|13
1645095000000|2022-02-17 10:50:00|789.9|789.3|790.5|789.9|790.5|789.9|789.4|788.8|20
1645095300000|2022-02-17 10:55:00|790.3|789.7|790|789.4|790.5|789.9|790|789.3|17
1645095600000|2022-02-17 11:00:00|790.3|789|790.5|789.9|790.7|790.1|790|789|17
1645095900000|2022-02-17 11:05:00|790.3|789.7|790.6|790|790.7|790.1|790.2|789.6|61
1645096200000|2022-02-17 11:10:00|790.8|789.8|791.7|791.1|792.2|791.6|790.3|789.7|54
1645096500000|2022-02-17 11:15:00|791.8|791.2|791.6|791|791.8|791.2|791|790.4|40
1645096800000|2022-02-17 11:20:00|791.7|791.1|791.3|790.7|791.8|791.2|791.3|790.5|13
1645097100000|2022-02-17 11:25:00|791.5|790.9|791.5|790.9|791.6|791|791.3|790.7|4
1645097400000|2022-02-17 11:30:00|791.6|791|791.3|790.7|791.8|791.2|790.7|790.1|14
1645097700000|2022-02-17 11:35:00|791|790.4|791.3|790.7|791.6|791|791|790.3|10
1645098000000|2022-02-17 11:40:00|791.2|790.6|791.2|790.6|791.5|790.9|790.8|790.2|5
1645098300000|2022-02-17 11:45:00|791.1|790.5|790.8|790.2|791.3|790.7|790.8|790.2|7
1645098600000|2022-02-17 11:50:00|790.7|790.1|790.1|789.5|790.8|790.1|790|789.4|34
1645098900000|2022-02-17 11:55:00|790.2|789.6|788.6|788|790.5|789.9|788.5|787.9|41
1645099200000|2022-02-17 12:00:00|788.5|787.9|789.8|788.8|789.9|789.1|788.5|787.9|26
1645099500000|2022-02-17 12:05:00|789.5|788.9|787.1|786.5|789.5|788.9|786.7|786.1|31
1645099800000|2022-02-17 12:10:00|787.2|786.6|787.6|787|788|787.4|786.7|786.1|36
1645100100000|2022-02-17 12:15:00|787.7|787.1|788.8|788.2|789.1|788.5|787.6|787|108
1645100400000|2022-02-17 12:20:00|788.7|788.1|789.1|788.5|789.2|788.5|788.3|787.7|30
1645100700000|2022-02-17 12:25:00|788.8|788.2|788.8|787.8|788.8|788.2|788.1|787.3|24
1645101000000|2022-02-17 12:30:00|788.6|788|788.5|787.5|788.8|788.2|788|787.4|28
1645101300000|2022-02-17 12:35:00|788.3|787.7|788.1|787.5|788.5|787.7|786.7|786.1|23
1645101600000|2022-02-17 12:40:00|788.3|787.7|788|787.4|788.5|787.9|787.5|786.9|15
1645101900000|2022-02-17 12:45:00|788.3|787.3|788.1|787.5|788.3|787.6|787|786.3|12
1645102200000|2022-02-17 12:50:00|788.3|787.3|788.7|788.1|788.8|788.1|787.6|787|27
1645102500000|2022-02-17 12:55:00|788.5|787.9|790.2|789.6|790.2|789.6|788.3|787.7|72
1645102800000|2022-02-17 13:00:00|790.5|789.9|790.2|789.6|790.9|790.1|790.1|789.5|76
1645103100000|2022-02-17 13:05:00|790.1|789.5|790.3|789.7|791.6|791|790.1|789.5|68
1645103400000|2022-02-17 13:10:00|790.6|790|792.1|791.5|792.2|791.6|790.6|790|69
1645103700000|2022-02-17 13:15:00|792.2|791.6|792.1|791.5|792.8|792.2|791.3|790.7|97
1645104000000|2022-02-17 13:20:00|792.3|791.7|793.6|793|793.7|793.1|791.5|790.9|151
1645104300000|2022-02-17 13:25:00|793.7|793.1|795|794|795.7|795.1|793.7|793.1|121
1645104600000|2022-02-17 13:30:00|794.9|793.9|793.7|793.1|795.7|794.8|793.4|792.4|113
1645104900000|2022-02-17 13:35:00|793.8|793.2|794.2|793.6|795|794.1|793.8|793.2|108
1645105200000|2022-02-17 13:40:00|794.1|793.5|794.1|793.5|795.2|794.6|793.1|792.5|136
1645108200000|2022-02-17 14:30:00|794.3|793.7|795|794.4|796.2|795.6|792.1|791.5|948
1645108500000|2022-02-17 14:35:00|795.2|794.6|798.7|798.1|799.6|799|795|794.4|723
1645108800000|2022-02-17 14:40:00|798.6|798|797.5|796.9|799.2|798.6|797|796.4|283
1645109100000|2022-02-17 14:45:00|797.2|796.6|797.7|797.1|798.1|797.5|796|795.4|619
1645109400000|2022-02-17 14:50:00|797.6|797|801.5|800.9|802.7|802.1|797.2|796.6|903
1645109700000|2022-02-17 14:55:00|801.7|801.1|801.4|800.8|802.4|801.8|800|799.4|549
1645110000000|2022-02-17 15:00:00|801.2|800.6|802.5|801.9|804.5|803.9|801.1|800.5|603
1645110300000|2022-02-17 15:05:00|802.6|802|802|801.4|803.9|803.3|801.2|800.6|345
1645110600000|2022-02-17 15:10:00|802.2|801.6|802.6|802|803.5|802.9|801.3|800.7|318
1645110900000|2022-02-17 15:15:00|802.5|801.9|802.2|801.6|804|803.4|802|801.4|229
1645111200000|2022-02-17 15:20:00|801.8|801.2|800.2|799.6|802.5|801.9|798.8|798.2|1673
1645111500000|2022-02-17 15:25:00|800|799.4|802.7|802.1|803.1|802.5|799.5|798.9|777
1645111800000|2022-02-17 15:30:00|802.8|802.2|803.4|802.8|804.2|803.6|802.4|801.8|753
1645112100000|2022-02-17 15:35:00|803.3|802.7|800|799.4|803.8|803.2|799.8|799.2|531
1645112400000|2022-02-17 15:40:00|799.7|799.1|800.7|800.1|801|800.4|798.7|798.1|304
1645112700000|2022-02-17 15:45:00|800.8|800.2|801.2|800.6|801.6|801|800.7|800.1|150
1645113000000|2022-02-17 15:50:00|801.4|800.8|801|800.4|802|801.4|799.7|799.1|228
1645113300000|2022-02-17 15:55:00|800.7|800.1|798|797.4|801|800.4|797.6|797|665
1645113600000|2022-02-17 16:00:00|797.8|797.2|797|796.4|798.2|797.6|795.8|795.2|336
1645113900000|2022-02-17 16:05:00|797.1|796.5|797.2|796.6|798.7|798.1|797|796.4|235
1645114200000|2022-02-17 16:10:00|797.1|796.5|800.6|800|800.7|800.1|797.1|796.5|229
1645114500000|2022-02-17 16:15:00|800.7|800.1|800.2|799.6|802.2|801.6|800.2|799.6|354
1645114800000|2022-02-17 16:20:00|800|799.4|799.3|798.7|800.3|799.7|798.5|797.9|151
1645115100000|2022-02-17 16:25:00|799.5|798.9|801|800.4|801.2|800.6|799.5|798.9|545
1645115400000|2022-02-17 16:30:00|801.1|800.5|798.8|798.2|801.1|800.5|798.3|797.7|210
1645115700000|2022-02-17 16:35:00|798.7|798.1|800|799.4|800.2|799.6|798.2|797.6|77
1645116000000|2022-02-17 16:40:00|800.2|799.6|799.7|799.1|800.6|800|799.5|798.9|62
1645116300000|2022-02-17 16:45:00|799.8|799.2|799.5|798.9|799.8|799.2|798.5|797.9|80
1645116600000|2022-02-17 16:50:00|799.6|799|799.2|798.6|799.7|799.1|799.2|798.6|34
1645116900000|2022-02-17 16:55:00|799.3|798.7|799|798.4|799.7|799.1|798.7|798.1|113
1645117200000|2022-02-17 17:00:00|798.8|798.2|799.2|798.6|799.7|799.1|798.8|798.2|39
1645117500000|2022-02-17 17:05:00|799.5|798.9|800.5|799.9|800.5|799.9|799.5|798.9|127
1645117800000|2022-02-17 17:10:00|800.7|800.1|802.2|801.6|802.2|801.6|800.2|799.6|263
1645118100000|2022-02-17 17:15:00|802.1|801.5|801.8|801.2|802.3|801.7|801.7|801.1|102
1645118400000|2022-02-17 17:20:00|801.7|801.1|800.9|800.3|802.2|801.6|800.7|800.1|129
1645118700000|2022-02-17 17:25:00|800.7|800.1|801.5|800.9|801.7|801.1|800.4|799.8|131
1645119000000|2022-02-17 17:30:00|801.4|800.8|801.5|800.9|801.6|801|800.9|800.3|59
1645119300000|2022-02-17 17:35:00|801.6|801|801.3|800.7|801.7|801.1|801.2|800.6|28
1645119600000|2022-02-17 17:40:00|801.4|800.8|801.4|800.8|801.4|800.8|800.7|800.1|50
1645119900000|2022-02-17 17:45:00|801.2|800.6|799.4|798.8|801.3|800.7|799.4|798.8|104
1645120200000|2022-02-17 17:50:00|799.7|799.1|800.5|799.9|800.7|800.1|799.4|798.8|36
1645120500000|2022-02-17 17:55:00|800.6|800|800.7|800.1|801.5|800.9|800.5|799.9|117
1645120800000|2022-02-17 18:00:00|800.5|799.9|801|800.4|801.3|800.7|800.5|799.9|27
1645121100000|2022-02-17 18:05:00|801.2|800.6|801.4|800.8|801.5|800.9|801.2|800.6|34
1645121400000|2022-02-17 18:10:00|801.5|800.9|802.5|801.9|802.6|802|801.5|800.9|62
1645121700000|2022-02-17 18:15:00|802.4|801.8|803.3|802.7|803.3|802.7|802.2|801.6|571
1645122000000|2022-02-17 18:20:00|803.4|802.8|803.6|803|804.2|803.6|803.3|802.7|357
1645122300000|2022-02-17 18:25:00|803.8|803.2|803.9|803.3|804.4|803.8|803.6|803|414
1645122600000|2022-02-17 18:30:00|803.5|802.9|803.4|802.8|803.9|803.3|803.4|802.8|243
1645122900000|2022-02-17 18:35:00|803.5|802.9|803.4|802.8|803.9|803.3|803.1|802.5|74
1645123200000|2022-02-17 18:40:00|803.3|802.7|802.3|801.7|803.3|802.7|801.7|801.1|443
1645123500000|2022-02-17 18:45:00|802.2|801.6|802.4|801.8|802.6|802|801.9|801.3|101
1645123800000|2022-02-17 18:50:00|802.1|801.5|802.4|801.8|802.6|802|802.1|801.5|114
1645124100000|2022-02-17 18:55:00|802.5|801.9|802.6|802|803|802.4|802.4|801.8|154
1645124400000|2022-02-17 19:00:00|802.9|802.3|804.1|803.5|804.6|804|802.9|802.3|367
1645124700000|2022-02-17 19:05:00|803.9|803.3|804.1|803.5|804.6|804|803.9|803.3|376
1645125000000|2022-02-17 19:10:00|804.3|803.7|804.4|803.8|805.2|804.6|803.9|803.3|1616
1645125300000|2022-02-17 19:15:00|804.1|803.5|803.3|802.7|804.1|803.5|802.6|802|500
1645146000000|2022-02-18 01:00:00|804|803.4|804|803|805.5|804.8|803.5|802.9|188
1645146300000|2022-02-18 01:05:00|803.8|803.2|803.1|802.5|804.5|803.8|803|802.4|40
1645146600000|2022-02-18 01:10:00|803|802.4|803.5|802.9|804|803.4|802.6|802|89
1645146900000|2022-02-18 01:15:00|803.3|802.7|803.5|802.9|803.8|803.2|803.1|802.5|15
1645147200000|2022-02-18 01:20:00|803.4|802.8|803|802.4|803.4|802.8|802.9|802.3|109
1645147500000|2022-02-18 01:25:00|803.1|802.5|803.5|802.5|803.5|802.9|802.9|802.3|23
1645147800000|2022-02-18 01:30:00|803.6|802.1|804.4|803.8|804.4|803.8|802.9|802.1|30
1645148100000|2022-02-18 01:35:00|804.3|803.7|803.2|802.6|804.3|803.7|803.2|802.6|11
1645148400000|2022-02-18 01:40:00|803|802.4|803.1|802.5|803.8|803.2|802.9|802.3|33
1645148700000|2022-02-18 01:45:00|802.9|802.3|802.3|801.7|802.9|802.3|801.7|801.1|40
1645149000000|2022-02-18 01:50:00|802.2|801.6|801.9|801.3|802.4|801.8|801.9|801.2|30
1645149300000|2022-02-18 01:55:00|802|801.4|801.1|800.5|802.3|801.7|801.1|800.5|66
1645149600000|2022-02-18 02:00:00|800.9|800.3|801.2|800.6|801.3|800.7|800.9|800.3|10
1645149900000|2022-02-18 02:05:00|801.1|800.5|799|798.4|801.1|800.5|798.8|798.2|39
1645150200000|2022-02-18 02:10:00|798.9|798.3|797.8|797.2|799|798.3|797.7|797.1|80
1645150500000|2022-02-18 02:15:00|798.2|797.7|798.4|797.8|799.7|798.9|798.2|797.5|287
1645150800000|2022-02-18 02:20:00|798.2|797.6|799.2|798.6|799.4|798.8|798.2|797.6|14
1645151100000|2022-02-18 02:25:00|799.3|798.7|799.4|798.8|799.4|798.8|798.9|798.2|24
1645151400000|2022-02-18 02:30:00|799.2|798.6|799|798.4|799.2|798.6|798.3|797.6|21
1645151700000|2022-02-18 02:35:00|798.9|798.3|798.7|798.1|799|798.4|798.3|797.7|27
1645152000000|2022-02-18 02:40:00|798.5|797.9|797.7|797.1|799|798.4|797.7|797.1|11
1645152300000|2022-02-18 02:45:00|797.8|797.2|797.6|797|797.8|797.2|797.3|796.7|4
1645152600000|2022-02-18 02:50:00|797.5|796.9|797.5|796.9|798|797.3|797.5|796.9|6
1645152900000|2022-02-18 02:55:00|797.4|796.8|797.7|797.1|797.7|797.1|797.4|796.8|19
1645153200000|2022-02-18 03:00:00|797.4|796.8|797.3|796.7|797.7|797.1|797.3|796.7|111
1645153500000|2022-02-18 03:05:00|797.4|796.8|798|797|798.2|797.6|797.4|796.7|24
1645153800000|2022-02-18 03:10:00|797.8|797.2|797.9|797.3|798|797.3|797.8|797|7
1645154100000|2022-02-18 03:15:00|797.8|797.2|797.5|796.9|798|797.3|797.4|796.7|12
1645154400000|2022-02-18 03:20:00|797.7|797.1|797.5|796.9|797.7|797.1|797.2|796.6|10
1645154700000|2022-02-18 03:25:00|797.4|796.8|797.2|796.6|797.5|796.9|797.2|796.5|7
1645155000000|2022-02-18 03:30:00|796.9|796.3|797.2|796.6|797.2|796.6|796.9|796.3|8
1645155300000|2022-02-18 03:35:00|797.3|796.7|797.2|796.6|797.4|796.8|796.9|796.3|13
1645155600000|2022-02-18 03:40:00|797.4|796.8|796.9|796.3|797.7|797.1|796.8|796.2|23
1645155900000|2022-02-18 03:45:00|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|3
1645156200000|2022-02-18 03:50:00|796.8|796.2|796.8|796.2|796.9|796.3|796.7|796.1|2
1645156500000|2022-02-18 03:55:00|796.9|796.3|797.7|797.1|797.7|797.1|796.8|796.2|18
1645156800000|2022-02-18 04:00:00|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|18
1645157100000|2022-02-18 04:05:00|797.6|797|797.3|796.7|797.6|797|796.9|796.3|14
1645157400000|2022-02-18 04:10:00|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|2
1645157700000|2022-02-18 04:15:00|797.5|796.9|797.4|796.8|797.5|796.9|797.2|796.6|6
1645158000000|2022-02-18 04:20:00|797.6|797|798.5|797.9|798.6|798|797.6|797|19
1645158300000|2022-02-18 04:25:00|798.8|798.2|799.2|798.6|799.2|798.6|798.5|797.9|17
1645158600000|2022-02-18 04:30:00|798.9|798.3|798.8|798.2|798.9|798.3|798.3|797.7|20
1645158900000|2022-02-18 04:35:00|799|798|798.5|797.9|799.1|798.2|798.2|797.5|7
1645159200000|2022-02-18 04:40:00|798.7|798.1|797.7|797.1|798.7|798.1|797.7|797.1|11
1645159500000|2022-02-18 04:45:00|797.9|797.3|798.5|797.9|798.7|798.1|797.5|796.9|34
1645159800000|2022-02-18 04:50:00|798.3|797.7|798.4|797.8|798.7|798.1|798.3|797.7|4
1645160100000|2022-02-18 04:55:00|798.7|798.1|797.8|797.2|798.7|798.1|797.7|797.1|10
1645160400000|2022-02-18 05:00:00|797.7|797.1|797.7|797.1|797.8|797.2|797.4|796.8|13
1645160700000|2022-02-18 05:05:00|797.8|797.2|797.8|797.2|798.2|797.6|797.4|796.8|35
1645161000000|2022-02-18 05:10:00|798.1|797.5|798|797.4|798.5|797.8|797.3|796.7|36
1645161300000|2022-02-18 05:15:00|797.9|797.3|798.8|798.2|799.2|798.6|797.7|797.1|49
1645161600000|2022-02-18 05:20:00|798.9|798.3|798|797.4|798.9|798.3|798|797.4|7
1645161900000|2022-02-18 05:25:00|797.9|797.3|798.4|797.8|798.7|798.1|797.9|797.3|6
1645162200000|2022-02-18 05:30:00|798.3|797.7|798.5|797.9|798.7|798.1|798.3|797.7|1
1645162500000|2022-02-18 05:35:00|798.7|798.1|798.4|797.8|798.7|798.1|798.4|797.8|4
1645162800000|2022-02-18 05:40:00|798.2|797.6|798.7|798.1|798.7|798.1|796.9|796.2|50
1645163100000|2022-02-18 05:45:00|798.3|797.7|798.4|797.8|798.7|798.1|798.3|797.5|9
1645163400000|2022-02-18 05:50:00|798.5|797.9|798.5|797.9|798.7|798.1|798.4|797.7|1
1645163700000|2022-02-18 05:55:00|798.4|797.8|798.4|797.8|798.6|798|798.4|797.8|163
1645164000000|2022-02-18 06:00:00|798.5|797.9|798.7|798.1|799|798.4|797.9|797.3|23
1645164300000|2022-02-18 06:05:00|798.8|798.2|799.4|798.8|799.8|799.1|798.8|798.2|12
1645164600000|2022-02-18 06:10:00|799.3|798.7|799.4|798.8|799.8|799.1|799.3|798.7|6
1645164900000|2022-02-18 06:15:00|799.3|798.7|798.1|797.5|799.4|798.8|798.1|797.5|23
1645165200000|2022-02-18 06:20:00|798.2|797.6|798.3|797.7|798.4|797.8|798.1|797.5|2
1645165500000|2022-02-18 06:25:00|798.1|797.5|797.9|797.3|798.2|797.6|797.8|797|6
1645165800000|2022-02-18 06:30:00|798.1|797.5|797.9|797.3|798.1|797.5|797.8|797|2
1645166100000|2022-02-18 06:35:00|797.6|797|799.1|798.5|799.1|798.5|797.6|797|21
1645166400000|2022-02-18 06:40:00|798.9|798.3|798.6|798|798.9|798.3|798.3|797.7|7
1645166700000|2022-02-18 06:45:00|798.7|798.1|798.8|798.2|798.9|798.3|798.6|798|9
1645167000000|2022-02-18 06:50:00|798.7|798.1|797.9|797.3|798.8|798.2|797.9|797.3|2
1645167300000|2022-02-18 06:55:00|797.7|797.1|798.2|797.6|798.2|797.6|797.7|797.1|9
1645167600000|2022-02-18 07:00:00|797.7|797.1|797.7|797.1|797.8|797.1|797.3|796.7|15
1645167900000|2022-02-18 07:05:00|798.2|797.6|797.8|797.2|798.2|797.6|797.7|797|16
1645168200000|2022-02-18 07:10:00|797.9|797.3|797.9|797.3|797.9|797.3|797.7|797.1|3
1645168500000|2022-02-18 07:15:00|798.1|797.5|798.1|797.5|798.2|797.6|797.9|797.3|5
1645168800000|2022-02-18 07:20:00|798.2|797.6|797.9|797.3|798.3|797.7|797.9|797.3|5
1645169100000|2022-02-18 07:25:00|798.1|797.5|798.2|797.6|798.2|797.6|797.9|797.3|2
1645169400000|2022-02-18 07:30:00|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|40
1645169700000|2022-02-18 07:35:00|||||||||14
1645170000000|2022-02-18 07:40:00|798.3|797.7|798.4|797.8|798.4|797.8|798.2|797.6|6
1645170300000|2022-02-18 07:45:00|798.9|798.3|799.3|798.7|799.3|798.7|798.7|798.1|30
1645170600000|2022-02-18 07:50:00|799.4|798.8|799.7|799.1|799.9|799.3|799.2|798.6|8
1645170900000|2022-02-18 07:55:00|799.5|798.9|799|798.4|799.6|799|798.9|798.2|7
1645171200000|2022-02-18 08:00:00|799.2|798.6|798.9|798.3|799.2|798.6|798.9|798.3|28
1645171500000|2022-02-18 08:05:00|799.2|798.2|798.8|798.2|799.2|798.6|798.4|797.8|15
1645171800000|2022-02-18 08:10:00|798.9|798.3|798.6|798|799.1|798.5|798.6|798|11
1645172100000|2022-02-18 08:15:00|798.7|798.1|799.2|798.2|799.2|798.6|798.7|798.1|1
1645172400000|2022-02-18 08:20:00|798.9|798.3|798.6|798|799.2|798.6|798.6|798|4
1645172700000|2022-02-18 08:25:00|798.7|798.1|798.7|798.1|799.2|798.6|798.6|798|2
1645173000000|2022-02-18 08:30:00|798.8|798.2|798.2|797.6|798.9|798.3|797.8|797|7
1645173300000|2022-02-18 08:35:00|798.3|797.7|798.3|797.7|798.3|797.7|797.9|797.3|6
1645173600000|2022-02-18 08:40:00|798.4|797.8|798.1|797.5|798.5|797.9|798|797.4|9
1645173900000|2022-02-18 08:45:00|798.2|797.6|798|797.4|798.4|797.7|798|797.2|4
1645174200000|2022-02-18 08:50:00|798.3|797.7|798.4|797.8|798.7|798.1|798.2|797.6|10
1645174500000|2022-02-18 08:55:00|798.3|797.7|798.5|797.9|798.5|797.9|798.3|797.7|1
1645174800000|2022-02-18 09:00:00|798.4|797.8|798.3|797.7|798.5|797.9|798.2|797.6|5
1645175100000|2022-02-18 09:05:00|798.4|797.8|797.3|796.7|798.4|797.8|797.2|796.6|10
1645175400000|2022-02-18 09:10:00|797.4|796.8|797.9|797.3|797.9|797.3|797.2|796.6|14
1645175700000|2022-02-18 09:15:00|797.1|796.5|797.8|797.2|797.8|797.2|797.1|796.5|15
1645176000000|2022-02-18 09:20:00|797.7|797.1|798.2|797.6|798.3|797.7|797.7|797.1|12
1645176300000|2022-02-18 09:25:00|797.9|797.3|797.1|796.5|798.1|797.5|797.1|796.5|24
1645176600000|2022-02-18 09:30:00|797.2|796.6|797.9|797.3|797.9|797.3|797.1|796.5|16
1645176900000|2022-02-18 09:35:00|797.8|797.2|797.8|797.2|798|797.3|797.6|797|3
1645177200000|2022-02-18 09:40:00|798.5|797.9|799.6|799|799.7|799.1|798.4|797.8|24
1645177500000|2022-02-18 09:45:00|799.4|798.8|799.9|799.3|799.9|799.3|799.4|798.8|27
1645177800000|2022-02-18 09:50:00|799.8|799.2|799.7|799.1|800|799.3|799.3|798.7|43
1645178100000|2022-02-18 09:55:00|799.4|798.8|799.8|799.2|799.9|799.3|799.4|798.8|16
1645178400000|2022-02-18 10:00:00|799.7|799.1|800|799.4|800.2|799.6|799.5|798.9|76
1645178700000|2022-02-18 10:05:00|800.1|799.5|799.7|799.1|800.1|799.5|799.7|799.1|10
1645179000000|2022-02-18 10:10:00|799.6|799|799.7|799.1|799.7|799.1|799.3|798.7|12
1645179300000|2022-02-18 10:15:00|799.6|799|799.8|799.2|800.2|799.6|799.6|799|12
1645179600000|2022-02-18 10:20:00|799.7|799.1|800.2|799.6|800.3|799.6|799.7|799.1|5
1645179900000|2022-02-18 10:25:00|799.9|799.3|800.1|799.5|800.3|799.7|799.9|799.3|5
1645180200000|2022-02-18 10:30:00|799.9|799.3|801.1|800.5|801.3|800.6|799.8|799.2|67
1645180500000|2022-02-18 10:35:00|800.8|800.1|800.6|800|801.1|800.5|800.6|800|54
1645180800000|2022-02-18 10:40:00|800.7|800.1|800.4|799.8|800.7|800.1|800.3|799.7|6
1645181100000|2022-02-18 10:45:00|800.6|800|800.4|799.8|801|800.2|800.4|799.8|11
1645181400000|2022-02-18 10:50:00|800.6|800|800.4|799.8|800.6|800|800.2|799.6|3
1645181700000|2022-02-18 10:55:00|800.6|800|800.8|800.2|800.9|800.3|800.6|800|15
1645182000000|2022-02-18 11:00:00|800.9|800.3|801.3|800.7|801.4|800.8|800.8|800.2|15
1645182300000|2022-02-18 11:05:00|801.2|800.6|801.3|800.7|801.4|800.8|801.2|800.6|6
1645182600000|2022-02-18 11:10:00|801.4|800.8|802.8|802.2|803.5|802.8|801.2|800.6|50
1645182900000|2022-02-18 11:15:00|802.7|802.1|803.5|802.5|803.6|803|802.6|802|5
1645183200000|2022-02-18 11:20:00|803.3|802.7|802.7|802.1|803.5|802.7|802.4|801.8|409
1645183500000|2022-02-18 11:25:00|802.6|802|802.6|802|802.9|802.3|802.1|801.5|10
1645183800000|2022-02-18 11:30:00|802.8|801.8|801.8|801.2|802.8|801.9|801.8|801.2|12
1645184100000|2022-02-18 11:35:00|802|801.4|802.1|801.5|802.1|801.5|801.7|801.1|7
1645184400000|2022-02-18 11:40:00|802|801.4|801.3|800.7|802.1|801.5|801.2|800.5|11
1645184700000|2022-02-18 11:45:00|801.5|800.9|801.3|800.7|801.6|801|801.2|800.5|3
1645185000000|2022-02-18 11:50:00|801.6|801|801.8|801.2|801.8|801.2|801.6|801|31
1645185300000|2022-02-18 11:55:00|802|801|801.8|800.8|802|801.1|801.5|800.8|1
1645185600000|2022-02-18 12:00:00|801.6|801|801.6|801|801.8|801.1|801.4|800.8|2
1645185900000|2022-02-18 12:05:00|801.7|801.1|802|801|802|801.2|801.6|800.8|89
1645186200000|2022-02-18 12:10:00|801.9|801.3|801.3|800.7|802|801.3|801.2|800.6|4
1645186500000|2022-02-18 12:15:00|801.2|800.6|801.2|800.6|801.3|800.7|800.9|800.3|2
1645186800000|2022-02-18 12:20:00|801.4|800.8|801.3|800.7|801.6|801|801.3|800.7|1
1645187100000|2022-02-18 12:25:00|801.4|800.8|801.5|800.5|801.6|801|801.2|800.5|4
1645187400000|2022-02-18 12:30:00|801.4|800.8|802.3|801.7|802.4|801.8|801.3|800.7|15
1645187700000|2022-02-18 12:35:00|802.2|801.6|802.1|801.5|802.4|801.8|802.1|801.5|22
1645188000000|2022-02-18 12:40:00|802.3|801.7|802.1|801.5|802.3|801.7|801.9|801.3|14
1645188300000|2022-02-18 12:45:00|802.2|801.6|801.9|801.3|802.6|802|801.9|801.3|27
1645188600000|2022-02-18 12:50:00|801.8|801.2|801.8|801.2|802.5|801.8|801.8|801.2|12
1645188900000|2022-02-18 12:55:00|801.9|801.3|801.9|801.3|802.1|801.5|801.6|801|17
1645189200000|2022-02-18 13:00:00|802.2|801.6|802.2|801.6|802.3|801.7|801.9|801.3|3
1645189500000|2022-02-18 13:05:00|802.1|801.5|802.7|802.1|803.1|802.5|802.1|801.5|19
1645189800000|2022-02-18 13:10:00|802.8|802.2|803.9|803.3|803.9|803.3|802.4|801.8|59
1645190100000|2022-02-18 13:15:00|803.8|803.2|805.7|805.1|805.7|805.1|803.8|803.2|200
1645190400000|2022-02-18 13:20:00|805.6|805|805.4|804.8|805.8|805.2|804.9|804.3|125
1645190700000|2022-02-18 13:25:00|804.8|804.2|807.2|806.6|807.3|806.7|804.7|804.1|127
1645191000000|2022-02-18 13:30:00|807.3|806.7|807.7|807.1|808.7|808.1|806.7|806.1|151
1645191300000|2022-02-18 13:35:00|807.5|806.9|807.2|806.6|807.9|807.3|807.1|806.5|53
1645191600000|2022-02-18 13:40:00|807.3|806.7|806.2|805.6|807.4|806.8|806.2|805.6|60
1645194600000|2022-02-18 14:30:00|806.3|805.7|808.6|808|809.7|809.1|805.3|804.7|575
1645194900000|2022-02-18 14:35:00|808.4|807.8|812|811.4|812|811.4|808.3|807.7|602
1645195200000|2022-02-18 14:40:00|812.2|811.6|813.5|812.9|813.5|812.9|811.2|810.6|588
1645195500000|2022-02-18 14:45:00|813.6|813|813.5|812.9|813.7|813.1|812.5|811.9|584
1645195800000|2022-02-18 14:50:00|813.6|813|810.2|809.6|813.7|813.1|809.7|809.1|652
1645196100000|2022-02-18 14:55:00|810.1|809.5|809.5|808.9|810.5|809.9|809.3|808.7|325
1645196400000|2022-02-18 15:00:00|809.2|808.6|809.7|809.1|809.7|809.1|807|806.4|462
1645196700000|2022-02-18 15:05:00|810|809.4|809.7|809.1|810.2|809.6|808.6|808|200
1645197000000|2022-02-18 15:10:00|810|809.4|809.5|808.9|810|809.4|808.5|807.9|153
1645197300000|2022-02-18 15:15:00|809.2|808.6|809.6|809|810|809.4|808.7|808.1|153
1645197600000|2022-02-18 15:20:00|809.7|809.1|810.4|809.8|811.1|810.5|809.5|808.9|170
1645197900000|2022-02-18 15:25:00|810.5|809.9|811.3|810.7|811.6|811|809|808.4|191
1645198200000|2022-02-18 15:30:00|811.2|810.6|810.6|810|812|811.4|810.4|809.8|311
1645198500000|2022-02-18 15:35:00|810.4|809.8|808.2|807.6|810.5|809.9|808.2|807.6|127
1645198800000|2022-02-18 15:40:00|808.5|807.9|809.5|808.9|809.7|809.1|807.2|806.6|179
1645199100000|2022-02-18 15:45:00|809.4|808.8|807.7|807.1|809.7|809.1|806.2|805.6|155
1645199400000|2022-02-18 15:50:00|807.6|807|806.7|806.1|807.7|807.1|805.7|805.1|312
1645199700000|2022-02-18 15:55:00|807|806.4|809.5|808.9|810.2|809.6|806.6|806|305
1645200000000|2022-02-18 16:00:00|809.4|808.8|812|811.4|812.5|811.9|808.6|808|501
1645200300000|2022-02-18 16:05:00|812.1|811.5|815.1|814.5|816|815.4|811.5|810.9|701
1645200600000|2022-02-18 16:10:00|815|814.4|814.2|813.6|817|816.4|813.9|813.3|804
1645200900000|2022-02-18 16:15:00|814.1|813.5|812.3|811.7|814.2|813.6|812.1|811.5|246
1645201200000|2022-02-18 16:20:00|812.2|811.6|811.3|810.7|812.3|811.7|810.4|809.8|198
1645201500000|2022-02-18 16:25:00|811.4|810.8|810.3|809.7|812.1|811.5|810.2|809.6|204
1645201800000|2022-02-18 16:30:00|810.4|809.8|811.4|810.8|812.3|811.7|810.4|809.8|189
1645202100000|2022-02-18 16:35:00|811.5|810.9|812.4|811.8|812.5|811.9|811.2|810.6|145
1645202400000|2022-02-18 16:40:00|812.3|811.7|812.3|811.7|813|812.4|811.8|811.2|70
1645202700000|2022-02-18 16:45:00|812.2|811.6|811.3|810.7|813.2|812.6|811.3|810.7|50
1645203000000|2022-02-18 16:50:00|811.2|810.6|810.4|809.8|811.2|810.6|809.5|808.9|171
1645203300000|2022-02-18 16:55:00|810.3|809.7|809.5|808.9|810.5|809.9|809.5|808.9|77
1645203600000|2022-02-18 17:00:00|809.7|809.1|811.5|810.9|811.7|811.1|809.2|808.6|479
1645203900000|2022-02-18 17:05:00|811.2|810.6|811.2|810.6|811.5|810.9|810.9|810.3|99
1645204200000|2022-02-18 17:10:00|811|810.4|811.5|810.9|811.7|811.1|810.5|809.9|94
1645204500000|2022-02-18 17:15:00|811.7|811.1|811.6|811|812.2|811.6|811.2|810.6|201
1645204800000|2022-02-18 17:20:00|811.7|811.1|812.5|811.9|813|812.4|810.9|810.3|69
1645205100000|2022-02-18 17:25:00|812|811.4|812.7|812.1|814|813.4|812|811.4|173
1645205400000|2022-02-18 17:30:00|812.8|812.2|813|812.4|813.6|813|812.7|812.1|460
1645205700000|2022-02-18 17:35:00|813.1|812.5|814|813.4|814|813.4|812.6|812|216
1645206000000|2022-02-18 17:40:00|813.8|813.2|817.3|816.7|817.8|817.2|813.7|813.1|417
1645206300000|2022-02-18 17:45:00|817.5|816.9|817|816.4|818.4|817.8|816.7|816.1|316
1645206600000|2022-02-18 17:50:00|816.8|816.2|817.3|816.7|817.5|816.9|816.5|815.9|153
1645206900000|2022-02-18 17:55:00|817.2|816.6|817.5|816.9|818.1|817.5|817.2|816.6|143
1645207200000|2022-02-18 18:00:00|817.7|817.1|818.1|817.5|818.5|817.9|817.2|816.6|163
1645207500000|2022-02-18 18:05:00|818.2|817.6|817.1|816.5|818.2|817.6|817|816.4|170
1645207800000|2022-02-18 18:10:00|817.2|816.6|817|816.4|817.2|816.6|816.5|815.9|163
1645208100000|2022-02-18 18:15:00|816.9|816.3|817.2|816.6|817.2|816.6|816.2|815.6|138
1645208400000|2022-02-18 18:20:00|817|816.4|816.6|816|817.2|816.6|816.5|815.9|93
1645208700000|2022-02-18 18:25:00|816.7|816.1|816.7|816.1|817.2|816.6|816.6|816|112
1645209000000|2022-02-18 18:30:00|816.8|816.2|815.7|815.1|817.2|816.6|815.7|815.1|169
1645209300000|2022-02-18 18:35:00|815.4|814.8|814.7|814.1|815.7|815.1|814.7|814.1|260
1645209600000|2022-02-18 18:40:00|814.5|813.9|814.5|813.9|815.2|814.6|814|813.4|560
1645209900000|2022-02-18 18:45:00|814.7|814.1|813.8|813.2|815.1|814.5|813.5|812.9|339
1645210200000|2022-02-18 18:50:00|814|813.4|813.2|812.6|814.2|813.6|812.9|812.3|295
1645210500000|2022-02-18 18:55:00|813.3|812.7|811|810.4|813.3|812.7|810.8|810.2|286
1645210800000|2022-02-18 19:00:00|811.1|810.5|812.1|811.5|812.5|811.9|810.8|810.2|357
1645211100000|2022-02-18 19:05:00|812|811.4|808.2|807.6|812|811.4|807.5|806.9|741
1645211400000|2022-02-18 19:10:00|808.3|807.7|804.5|803.9|809|808.4|802.2|801.6|2406
1645211700000|2022-02-18 19:15:00|804.3|803.7|800.6|799.6|805.4|804.8|800.5|799.6|1676
1645491600000|2022-02-22 01:00:00|824.5|823|822.3|821.3|827.5|826.7|820|819|1008
1645491900000|2022-02-22 01:05:00|821.8|821.2|820.6|820|823.8|823.2|820.6|820|220
1645492200000|2022-02-22 01:10:00|820.7|820.1|822.2|821.6|823.5|822.8|820.6|820|71
1645492500000|2022-02-22 01:15:00|822.3|821.7|823.1|822.5|823.7|823.1|822.2|821.5|101
1645492800000|2022-02-22 01:20:00|823.2|822.6|823.8|823.2|824.3|823.7|822.8|822.2|120
1645493100000|2022-02-22 01:25:00|823.9|823.3|823.8|823.2|824.4|823.8|823.7|823.1|209
1645493400000|2022-02-22 01:30:00|824.1|823.5|823.4|822.8|824.1|823.5|823.3|822.5|8
1645493700000|2022-02-22 01:35:00|823.6|823|822.1|821.5|823.7|823.1|821.9|821.3|51
1645494000000|2022-02-22 01:40:00|822.2|821.6|822.2|821.6|822.3|821.7|821.6|821|14
1645494300000|2022-02-22 01:45:00|822.4|821.8|821.2|820.6|822.6|822|821.2|820.6|36
1645494600000|2022-02-22 01:50:00|821.1|820.5|820.2|819.6|821.1|820.5|820.2|819.5|46
1645494900000|2022-02-22 01:55:00|820.3|819.7|820.9|820.3|821.7|821.1|820.3|819.7|45
1645495200000|2022-02-22 02:00:00|820.8|820.2|819.2|818.6|820.9|820.3|817.9|817.3|63
1645495500000|2022-02-22 02:05:00|819.1|818.5|817.9|817.3|819.4|818.8|817.7|817.1|20
1645495800000|2022-02-22 02:10:00|817.8|817.2|818.8|818.2|819|818.3|817.4|816.8|47
1645496100000|2022-02-22 02:15:00|818.7|818.1|819.3|818.3|820|819.3|818.6|818|57
1645496400000|2022-02-22 02:20:00|819.2|818.6|818.3|817.7|819.3|818.6|817.9|817.3|6
1645496700000|2022-02-22 02:25:00|818.2|817.6|818.9|818.3|818.9|818.3|817.8|817|9
1645497000000|2022-02-22 02:30:00|818.8|818.2|819.9|819.3|820|819.3|818.7|817.8|17
1645497300000|2022-02-22 02:35:00|819.7|819.1|819.9|819.3|820.2|819.6|819.6|819|5
1645497600000|2022-02-22 02:40:00|819.8|819.2|820.1|819.5|820.3|819.6|819.7|819.1|13
1645497900000|2022-02-22 02:45:00|820.3|819.3|820.1|819.5|820.5|819.8|819.8|819.2|10
1645498200000|2022-02-22 02:50:00|820.2|819.6|820.6|820|820.6|820|820.2|819.5|21
1645498500000|2022-02-22 02:55:00|820.4|819.8|820.3|819.7|820.7|820.1|820.2|819.5|7
1645498800000|2022-02-22 03:00:00|820.5|819.5|820.3|819.7|820.6|820|819.9|819.3|22
1645499100000|2022-02-22 03:05:00|820.2|819.6|820.1|819.5|820.4|819.8|819.6|819|15
1645499400000|2022-02-22 03:10:00|819.9|819.3|820.7|820.1|820.7|820.1|819.7|819.1|24
1645499700000|2022-02-22 03:15:00|820.6|820|821.8|821.2|821.9|821.3|820.3|819.7|10
1645500000000|2022-02-22 03:20:00|821.9|821.3|822|821|822.1|821.5|821.7|821|38
1645500300000|2022-02-22 03:25:00|821.8|821.2|821.7|821.1|821.9|821.3|821.7|820.9|6
1645500600000|2022-02-22 03:30:00|821.1|820.5|820.6|820|821.3|820.5|820.4|819.8|22
1645500900000|2022-02-22 03:35:00|820.7|820.1|820.4|819.8|820.7|820.1|820.3|819.7|3
1645501200000|2022-02-22 03:40:00|820.3|819.7|820.7|820.1|821.1|820.5|820.3|819.7|11
1645501500000|2022-02-22 03:45:00|820.5|819.9|820|819.4|820.5|819.9|819.8|819.2|10
1645501800000|2022-02-22 03:50:00|819.9|819.3|820.3|819.3|820.3|819.7|819.7|819|7
1645502100000|2022-02-22 03:55:00|820.1|819.5|820.6|820|820.8|820.1|819.9|819.3|3
1645502400000|2022-02-22 04:00:00|820.4|819.8|820.6|820|820.6|820|820.4|819.8|3
1645502700000|2022-02-22 04:05:00|820.7|820.1|820.6|820|820.7|820.1|820.6|820|5
1645503000000|2022-02-22 04:10:00|820.7|820.1|819.9|819.3|821|820.2|819.9|819.3|13
1645503300000|2022-02-22 04:15:00|819.8|818.8|818.9|818.3|819.8|818.8|818.9|818.3|11
1645503600000|2022-02-22 04:20:00|818.8|818.2|819.2|818.6|819.5|818.9|818.8|818|5
1645503900000|2022-02-22 04:25:00|819.3|818.7|819.3|818.7|819.5|818.7|819.2|818.5|6
1645504200000|2022-02-22 04:30:00|819.2|818.6|818.8|818.2|819.3|818.6|818.2|817.6|16
1645504500000|2022-02-22 04:35:00|819.1|818.1|819.8|819.2|819.9|819.3|819.1|818.1|8
1645504800000|2022-02-22 04:40:00|819.9|819.3|819.8|819.2|820|819.4|819.5|818.8|9
1645505100000|2022-02-22 04:45:00|819.7|819.1|820.3|819.7|820.3|819.7|819.7|819|10
1645505400000|2022-02-22 04:50:00|820.2|819.6|820.5|819.5|820.5|819.7|820|819.3|8
1645505700000|2022-02-22 04:55:00|820.3|819.7|820.1|819.5|820.5|819.7|820|819.3|3
1645506000000|2022-02-22 05:00:00|820|819|819.6|819|820|819.2|819.5|818.8|5
1645506300000|2022-02-22 05:05:00|819.5|818.9|819.5|818.5|819.5|818.9|819.3|818.5|5
1645506600000|2022-02-22 05:10:00|819.3|818.7|819.6|819|819.7|819.1|819|818.4|9
1645506900000|2022-02-22 05:15:00|819.5|818.9|820.8|819.8|820.8|820.1|819.5|818.9|7
1645507200000|2022-02-22 05:20:00|820.9|820.3|821|820.4|821.3|820.7|820.7|819.8|7
1645507500000|2022-02-22 05:25:00|820.8|820|820.7|820.1|821.5|820.7|820.7|819.8|15
1645507800000|2022-02-22 05:30:00|820.6|820|821|820|821|820.4|820|819.4|40
1645508100000|2022-02-22 05:35:00|821.4|820.4|821.1|820.5|821.5|820.9|820.8|820|33
1645508400000|2022-02-22 05:40:00|821.2|820.6|822.1|821.5|822.1|821.5|821.2|820.6|5
1645508700000|2022-02-22 05:45:00|821.7|821.1|821.7|821.1|822|821.4|821.5|820.9|35
1645509000000|2022-02-22 05:50:00|821.3|820.7|822|821|822|821.2|821.2|820.6|14
1645509300000|2022-02-22 05:55:00|821.8|821.2|821.8|820.8|822.1|821.5|821.3|820.5|10
1645509600000|2022-02-22 06:00:00|821.5|820.9|820.7|820.1|821.5|820.9|820.5|819.7|7
1645509900000|2022-02-22 06:05:00|820.5|819.9|820.6|820|820.8|820.1|820.3|819.7|7
1645510200000|2022-02-22 06:10:00|820.7|820.1|820.3|819.7|820.7|820.1|820.2|819.6|10
1645510500000|2022-02-22 06:15:00|820.2|819.6|820.8|819.8|821|820.2|820.2|819.6|21
1645510800000|2022-02-22 06:20:00|820.6|820|821|820.4|821.3|820.5|820.5|819.8|3
1645511100000|2022-02-22 06:25:00|820.8|820.2|820.3|819.7|820.8|820.2|820.2|819.5|10
1645511400000|2022-02-22 06:30:00|820.5|819.9|820.5|819.9|821|820.4|820.5|819.8|7
1645511700000|2022-02-22 06:35:00|820.7|819.7|821|820|821|820.2|820.6|819.7|0
1645512000000|2022-02-22 06:40:00|820.8|820.2|820.7|820.1|821.3|820.6|820.7|820.1|3
1645512300000|2022-02-22 06:45:00|820.8|820.2|820.8|819.8|820.8|820.2|820.5|819.8|4
1645512600000|2022-02-22 06:50:00|821|820.4|820.7|820.1|821|820.4|820.6|820|6
1645512900000|2022-02-22 06:55:00|820.8|820.2|822.3|821.7|822.3|821.7|820.7|820.1|26
1645513200000|2022-02-22 07:00:00|822.2|821.6|822.4|821.4|823|822.4|822.2|821.4|22
1645513500000|2022-02-22 07:05:00|822.3|821.7|821.8|821.2|822.5|821.9|821.8|821.2|1
1645513800000|2022-02-22 07:10:00|822.1|821.5|822.2|821.6|822.5|821.9|821.8|821.2|6
1645514100000|2022-02-22 07:15:00|822.5|821.9|821.5|820.9|822.5|821.9|821.5|820.9|91
1645514400000|2022-02-22 07:20:00|821.6|821|822.1|821.5|822.3|821.7|821.5|820.9|8
1645514700000|2022-02-22 07:25:00|822.2|821.6|821.3|820.7|822.3|821.6|821.2|820.6|9
1645515000000|2022-02-22 07:30:00|821.5|820.9|821.7|821.1|821.8|821.2|821.3|820.7|0
1645515300000|2022-02-22 07:35:00|821.5|820.9|821.7|821.1|822.3|821.6|821.5|820.9|3
1645515600000|2022-02-22 07:40:00|821.8|821.2|822.8|822.2|823|822.4|821.8|821.2|20
1645515900000|2022-02-22 07:45:00|823|822.4|823.5|822.5|823.7|823.1|823|822.4|16
1645516200000|2022-02-22 07:50:00|823|822.4|824.7|824.1|825|824.4|823|822.4|82
1645516500000|2022-02-22 07:55:00|824.8|824.2|825|824.4|825.2|824.6|824.7|824.1|16
1645516800000|2022-02-22 08:00:00|824.7|824.1|825.5|824.9|825.7|824.9|824.6|823.8|14
1645517100000|2022-02-22 08:05:00|825.3|824.7|826|825.4|826|825.4|824.7|824.1|21
1645517400000|2022-02-22 08:10:00|826.3|825.7|828|827|828.8|828.1|826.2|825.6|118
1645517700000|2022-02-22 08:15:00|827.8|827.2|828.6|828|828.7|828.1|827|826.2|25
1645518000000|2022-02-22 08:20:00|828.7|828.1|828.5|827.9|829|828.2|828.2|827.5|31
1645518300000|2022-02-22 08:25:00|828.7|828.1|830.2|829.6|830.7|830.1|828.7|828.1|50
1645518600000|2022-02-22 08:30:00|830.3|829.3|829.6|829|830.3|829.5|828.6|827.8|429
1645518900000|2022-02-22 08:35:00|829.8|828.8|829.5|828.9|829.8|829.1|828.8|828.2|41
1645519200000|2022-02-22 08:40:00|829.7|829.1|829.3|828.3|830.2|829.6|829.2|828.3|65
1645519500000|2022-02-22 08:45:00|829.4|828.4|830.5|829.9|830.5|829.9|829.2|828.4|39
1645519800000|2022-02-22 08:50:00|830.6|830|830.3|829.7|831|830.4|830.2|829.5|48
1645520100000|2022-02-22 08:55:00|830.2|829.6|828.5|827.9|830.2|829.6|828.5|827.9|26
1645520400000|2022-02-22 09:00:00|828.3|827.7|826.7|826.1|828.5|827.9|826.7|826|79
1645520700000|2022-02-22 09:05:00|826.8|826.2|827.8|827.2|828|827.4|826.8|826.2|8
1645521000000|2022-02-22 09:10:00|828|827.4|828.3|827.7|828.5|827.9|827.5|826.9|32
1645521300000|2022-02-22 09:15:00|828.5|827.9|828.1|827.5|828.5|827.9|827.2|826.6|141
1645521600000|2022-02-22 09:20:00|828.4|827.4|827.8|826.8|828.4|827.7|827.1|826.5|15
1645521900000|2022-02-22 09:25:00|827.7|827.1|827.7|827.1|828.5|827.9|827.3|826.5|22
1645522200000|2022-02-22 09:30:00|827.8|826.8|828.5|827.9|828.5|827.9|827.7|826.8|2
1645522500000|2022-02-22 09:35:00|828.8|828.2|828.3|827.3|830|829.4|827.7|827.1|32
1645522800000|2022-02-22 09:40:00|828.2|827.6|829.3|828.7|829.5|828.9|828|827.3|27
1645523100000|2022-02-22 09:45:00|829.7|829.1|830.3|829.7|830.5|829.9|828.2|827.6|172
1645523400000|2022-02-22 09:50:00|830.5|829.9|829.7|829.1|831.7|831.1|829.6|829|88
1645523700000|2022-02-22 09:55:00|829.8|829.2|828.5|827.9|829.8|829.2|827.3|826.7|141
1645524000000|2022-02-22 10:00:00|828.1|827.5|829.3|828.3|830|829.4|828.1|827.5|2462
1645524300000|2022-02-22 10:05:00|829.1|828.5|830.7|830.1|831.2|830.6|828.8|828|17
1645524600000|2022-02-22 10:10:00|830.8|830.2|828.5|827.9|831.2|830.6|828.5|827.9|124
1645524900000|2022-02-22 10:15:00|828.6|828|828.1|827.5|829.3|828.5|828|827.4|562
1645525200000|2022-02-22 10:20:00|828.5|827.7|826.8|826.2|828.6|828|826.3|825.5|39
1645525500000|2022-02-22 10:25:00|827|826.4|827.5|826.9|828|827.4|826.6|825.8|84
1645525800000|2022-02-22 10:30:00|827.2|826.6|826.7|826.1|827.3|826.7|824.5|823.9|137
1645526100000|2022-02-22 10:35:00|826.5|825.9|825.8|825.2|827.5|826.9|825.7|825.1|16
1645526400000|2022-02-22 10:40:00|826|825.4|826.5|825.9|826.6|826|824.3|823.7|70
1645526700000|2022-02-22 10:45:00|826.6|826|825.8|825.2|826.8|826|825.2|824.5|20
1645527000000|2022-02-22 10:50:00|825.3|824.7|825.3|824.7|826.2|825.6|825.2|824.6|49
1645527300000|2022-02-22 10:55:00|825.5|824.9|826.3|825.7|826.6|826|825.2|824.6|66
1645527600000|2022-02-22 11:00:00|826.6|826|825.2|824.6|826.8|826|825.2|824.5|25
1645527900000|2022-02-22 11:05:00|825.5|824.9|826.7|826.1|827|826.4|825.2|824.6|21
1645528200000|2022-02-22 11:10:00|826.8|826.2|826|825|827.3|826.7|825.8|825|127
1645528500000|2022-02-22 11:15:00|825.8|825.2|826.3|825.7|826.8|826.2|825.6|825|65
1645528800000|2022-02-22 11:20:00|826.2|825.6|826.6|826|827.4|826.6|826.1|825.3|155
1645529100000|2022-02-22 11:25:00|826.7|826.1|824.8|824.2|826.7|826.1|823.5|822.9|73
1645529400000|2022-02-22 11:30:00|825|824|825.2|824.6|825.4|824.7|823.3|822.7|84
1645529700000|2022-02-22 11:35:00|825.3|824.7|821.5|820.5|825.3|824.7|820.8|820|304
1645530000000|2022-02-22 11:40:00|821.3|820.7|821|820.4|822.3|821.4|820.8|820|13
1645530300000|2022-02-22 11:45:00|821.1|820.5|821|820.4|821.4|820.6|819.7|819|31
1645530600000|2022-02-22 11:50:00|821.1|820.5|822.3|821.3|822.7|822.1|821.1|820.3|40
1645530900000|2022-02-22 11:55:00|822.1|821.5|821.3|820.7|822.3|821.5|820.7|820.1|48
1645531200000|2022-02-22 12:00:00|821.6|821|824|823|824.5|823.7|821.6|821|81
1645531500000|2022-02-22 12:05:00|824.5|823.4|823.1|822.5|824.5|823.6|822.3|821.5|19
1645531800000|2022-02-22 12:10:00|823.2|822.6|823.5|822.5|823.6|823|822.3|821.5|6
1645532100000|2022-02-22 12:15:00|823.6|823|822.8|822.2|823.8|823|822.7|822|8
1645532400000|2022-02-22 12:20:00|823|822.4|819.5|818.5|823|822.4|819.2|818.5|32
1645532700000|2022-02-22 12:25:00|819.8|818.9|818.5|817.9|819.8|819|818.3|817.7|81
1645533000000|2022-02-22 12:30:00|818.7|818.1|818.5|817.9|819|818.2|818|817.4|79
1645533300000|2022-02-22 12:35:00|818.6|818|817.3|816.7|818.7|818.1|817|816.4|98
1645533600000|2022-02-22 12:40:00|817.5|816.5|816.7|816.1|817.5|816.7|816.3|815.7|81
1645533900000|2022-02-22 12:45:00|816.6|816|816.7|816.1|817.7|817.1|816.5|815.8|8
1645534200000|2022-02-22 12:50:00|815.7|815.1|815|814|816|815.4|814.5|813.8|77
1645534500000|2022-02-22 12:55:00|814.8|814.2|815|814.4|815|814.4|814.2|813.5|20
1645534800000|2022-02-22 13:00:00|814.7|814.1|813|812.4|815.7|814.9|813|812.4|167
1645535100000|2022-02-22 13:05:00|812.6|812|815|814.4|815.1|814.5|812.2|811.6|179
1645535400000|2022-02-22 13:10:00|814.8|814.2|815.1|814.5|816.7|816.1|814.3|813.7|155
1645535700000|2022-02-22 13:15:00|815|814.4|815.8|814.8|816.3|815.7|814.2|813.6|35
1645536000000|2022-02-22 13:20:00|815.5|814.9|816.3|815.7|816.5|815.9|814.6|814|120
1645536300000|2022-02-22 13:25:00|816.6|816|816.6|816|816.8|816|815.5|814.7|48
1645536600000|2022-02-22 13:30:00|816.8|815.8|816.9|815.9|817|816.4|816.2|815.5|26
1645536900000|2022-02-22 13:35:00|816.8|815.8|816.5|815.9|816.8|816.2|816|815.4|40
1645537200000|2022-02-22 13:40:00|816.3|815.5|815.5|814.5|816.5|815.9|815|814.4|38
1645540200000|2022-02-22 14:30:00|816.6|816|818.6|818|819.5|818.9|811|810.4|935
1645540500000|2022-02-22 14:35:00|818.7|818.1|817.2|816.6|821.2|820.6|817.2|816.6|340
1645540800000|2022-02-22 14:40:00|817.5|816.9|814.5|813.9|817.7|817.1|814|813.4|290
1645541100000|2022-02-22 14:45:00|814.6|814|818.1|817.5|820.2|819.6|814.6|814|434
1645541400000|2022-02-22 14:50:00|818.2|817.6|816.5|815.9|818.3|817.7|815.6|815|289
1645541700000|2022-02-22 14:55:00|816.6|816|817.5|816.9|817.7|817.1|816.2|815.6|123
1645542000000|2022-02-22 15:00:00|817.7|817.1|820.4|819.8|821.7|821.1|816.5|815.9|564
1645542300000|2022-02-22 15:05:00|820.5|819.9|821.6|821|822.2|821.6|820.2|819.6|83
1645542600000|2022-02-22 15:10:00|821.7|821.1|816.5|815.9|821.7|821.1|816|815.4|270
1645542900000|2022-02-22 15:15:00|816.2|815.6|815.6|815|817.1|816.5|815.2|814.6|305
1645543200000|2022-02-22 15:20:00|815.7|815.1|815.6|815|816.6|816|814.3|813.7|680
1645543500000|2022-02-22 15:25:00|815.5|814.9|814.4|813.8|815.7|815.1|813.7|813.1|159
1645543800000|2022-02-22 15:30:00|814.2|813.6|813.7|813.1|814.4|813.8|813.2|812.6|152
1645544100000|2022-02-22 15:35:00|813.6|813|814.5|813.9|814.7|814.1|812.2|811.6|194
1645544400000|2022-02-22 15:40:00|814.2|813.6|815.5|814.9|815.5|814.9|813.7|813.1|40
1645544700000|2022-02-22 15:45:00|815.7|815.1|816|815.4|816.8|816.2|815.2|814.6|81
1645545000000|2022-02-22 15:50:00|815.7|815.1|815.8|815.2|817|816.4|815.5|814.9|68
1645545300000|2022-02-22 15:55:00|815.7|815.1|815.5|814.9|816.5|815.9|814.3|813.7|76
1645545600000|2022-02-22 16:00:00|815.7|815.1|815|814.4|816|815.4|813.5|812.9|151
1645545900000|2022-02-22 16:05:00|814.7|814.1|818.2|817.6|818.2|817.6|814.5|813.9|98
1645546200000|2022-02-22 16:10:00|818.5|817.9|818.9|818.3|820|819.4|818|817.4|103
1645546500000|2022-02-22 16:15:00|819|818.4|817.5|816.9|819.1|818.5|817.2|816.6|450
1645546800000|2022-02-22 16:20:00|817.6|817|820|819.4|820.2|819.6|817.5|816.9|190
1645547100000|2022-02-22 16:25:00|820.2|819.6|821.2|820.6|822|821.4|818.8|818.2|212
1645547400000|2022-02-22 16:30:00|821.1|820.5|821.8|821.2|822.2|821.6|819.5|818.8|220
1645547700000|2022-02-22 16:35:00|822|821.4|821.5|820.9|823.1|822.5|821.3|820.7|59
1645548000000|2022-02-22 16:40:00|821.7|821.1|818.2|817.6|822|821.4|817.7|817.1|136
1645548300000|2022-02-22 16:45:00|818.3|817.7|822.5|821.9|822.5|821.9|818|817.3|93
1645548600000|2022-02-22 16:50:00|822.7|822.1|820.3|819.7|823.2|822.6|820|819.3|166
1645548900000|2022-02-22 16:55:00|820.2|819.6|821.6|821|821.7|821.1|819.5|818.9|144
1645549200000|2022-02-22 17:00:00|821.5|820.9|822.7|822.1|824|823.4|821|820.3|115
1645549500000|2022-02-22 17:05:00|822.6|822|825|824.4|825|824.4|822.5|821.9|347
1645549800000|2022-02-22 17:10:00|825.2|824.6|828.7|828.1|828.7|828.1|825.2|824.6|214
1645550100000|2022-02-22 17:15:00|829|828.4|829.7|829.1|831|830.4|829|828.4|149
1645550400000|2022-02-22 17:20:00|829.6|829|829.7|829.1|830.7|830.1|829.2|828.6|630
1645550700000|2022-02-22 17:25:00|829.8|829.2|828|827.4|830.2|829.6|828|827.4|194
1645551000000|2022-02-22 17:30:00|828.2|827.6|828.5|827.9|829.2|828.6|826.6|826|360
1645551300000|2022-02-22 17:35:00|828.2|827.6|828.5|827.9|829|828.4|827.2|826.6|91
1645551600000|2022-02-22 17:40:00|828.7|828.1|829.7|829.1|829.7|829.1|828.7|828.1|298
1645551900000|2022-02-22 17:45:00|829.8|829.2|832|831.4|832|831.4|829.7|829.1|132
1645552200000|2022-02-22 17:50:00|831.7|831.1|836.3|835.7|836.7|836.1|831.1|830.5|283
1645552500000|2022-02-22 17:55:00|836.4|835.8|836.2|835.6|837.8|837.2|835.7|835.1|139
1645552800000|2022-02-22 18:00:00|836.3|835.3|840.3|839.3|841.5|840.9|836.2|835.3|169
1645553100000|2022-02-22 18:05:00|840.1|839.5|841.8|841.2|842.7|842.1|839.5|838.9|128
1645553400000|2022-02-22 18:10:00|842|841.4|843.3|842.7|846.3|845.5|842|841.4|255
1645553700000|2022-02-22 18:15:00|843.5|842.9|844.6|844|846.2|845.3|842.5|841.9|426
1645554000000|2022-02-22 18:20:00|844.9|844.3|844.9|844.3|846.5|845.9|844.5|843.8|842
1645554300000|2022-02-22 18:25:00|845.1|844.5|844|843.4|845.7|845.1|844|843.4|66
1645554600000|2022-02-22 18:30:00|844.5|843.9|847.7|847.1|847.9|847.1|844.2|843.6|103
1645554900000|2022-02-22 18:35:00|848|847.4|849.2|848.6|851.3|850.6|847.4|846.8|358
1645555200000|2022-02-22 18:40:00|849.4|848.8|848.9|848.3|851.3|850.6|848.7|848.1|918
1645555500000|2022-02-22 18:45:00|849|848.4|851|850.4|851.5|850.9|848.7|848.1|125
1645555800000|2022-02-22 18:50:00|851.1|850.5|850.7|850.1|851.7|851.1|850|849.3|130
1645556100000|2022-02-22 18:55:00|850.6|850|848.7|848.1|851.7|851.1|847.7|846.8|404
1645556400000|2022-02-22 19:00:00|849|848.4|849.9|849.3|851.6|850.6|849|848.4|238
1645556700000|2022-02-22 19:05:00|849.8|848.8|851.5|850.9|853.7|853.1|849.5|848.7|238
1645557000000|2022-02-22 19:10:00|851.7|851.1|850|849.4|854.2|853.6|849.5|848.8|1809
1645557300000|2022-02-22 19:15:00|849.8|848.8|848.8|848.2|851|850.4|848.1|847.2|2250
1645578000000|2022-02-23 01:00:00|847.2|846.6|846.7|846.1|848.8|847.8|845.3|844.7|184
1645578300000|2022-02-23 01:05:00|847.1|846.3|847.9|847.3|848.5|847.9|846.1|845.3|101
1645578600000|2022-02-23 01:10:00|848|847.4|847.8|846.8|848.3|847.6|846.9|846.3|40
1645578900000|2022-02-23 01:15:00|847.7|847.1|850.1|849.5|850.1|849.5|847.7|847.1|41
1645579200000|2022-02-23 01:20:00|850.2|849.6|848.9|848.3|850.5|849.9|848.7|848.1|23
1645579500000|2022-02-23 01:25:00|849|848.4|848.5|847.9|849|848.4|848.2|847.6|6
1645579800000|2022-02-23 01:30:00|848.4|847.8|846.5|845.9|848.4|847.8|846.5|845.9|53
1645580100000|2022-02-23 01:35:00|846.4|845.8|846.4|845.8|846.7|846.1|846|845.3|63
1645580400000|2022-02-23 01:40:00|846.2|845.6|845.6|845|846.2|845.6|845|844.4|20
1645580700000|2022-02-23 01:45:00|845.7|845.1|846.1|845.5|846.6|845.9|845.6|845|30
1645581000000|2022-02-23 01:50:00|846.3|845.3|846.9|846.3|847|846.4|846|845.3|15
1645581300000|2022-02-23 01:55:00|846.7|846.1|846.6|846|847.1|846.4|846.6|846|27
1645581600000|2022-02-23 02:00:00|846.5|845.9|847.4|846.8|847.4|846.8|846|845.4|8
1645581900000|2022-02-23 02:05:00|847.5|846.9|848.4|847.8|848.5|847.9|847.2|846.4|5
1645582200000|2022-02-23 02:10:00|848.2|847.6|848.5|847.9|849.1|848.3|848.2|847.6|10
1645582500000|2022-02-23 02:15:00|848.2|847.6|848.8|848.2|848.8|848.2|848.2|847.6|5
1645582800000|2022-02-23 02:20:00|849|848.4|848.6|848|849.6|849|848.6|847.8|33
1645583100000|2022-02-23 02:25:00|849.1|848.1|849.5|848.9|850.1|849.5|849|848.1|5
1645583400000|2022-02-23 02:30:00|849|848.4|849.4|848.8|849.6|849|849|848.4|8
1645583700000|2022-02-23 02:35:00|849.5|848.9|849|848.4|849.5|848.9|849|848.4|29
1645584000000|2022-02-23 02:40:00|848.9|848.3|849.1|848.5|849.2|848.5|848.5|847.9|11
1645584300000|2022-02-23 02:45:00|849.2|848.6|849.1|848.5|849.4|848.8|849.1|848.4|8
1645584600000|2022-02-23 02:50:00|849|848.4|849.1|848.5|849.4|848.6|849|848.3|10
1645584900000|2022-02-23 02:55:00|849.3|848.7|848.5|847.9|849.3|848.7|848.5|847.9|4
1645585200000|2022-02-23 03:00:00|848.3|847.7|847.9|847.3|848.3|847.7|847|846.4|14
1645585500000|2022-02-23 03:05:00|848|847.4|847.9|847.3|848.4|847.8|847.8|847.1|5
1645585800000|2022-02-23 03:10:00|847.8|847.2|848|847.4|848.1|847.4|847.5|846.8|13
1645586100000|2022-02-23 03:15:00|847.9|847.3|848.6|847.6|848.8|848|847.8|847.2|1
1645586400000|2022-02-23 03:20:00|848.3|847.7|848.3|847.7|848.7|847.9|848.3|847.5|4
1645586700000|2022-02-23 03:25:00|848.2|847.6|848.6|847.6|848.6|847.9|847.9|847.3|15
1645587000000|2022-02-23 03:30:00|848.4|847.8|848.1|847.5|848.6|847.8|847.8|847.1|0
1645587300000|2022-02-23 03:35:00|848.3|847.7|847|846.4|848.4|847.8|846.9|846.1|12
1645587600000|2022-02-23 03:40:00|846.9|846.3|847|846.4|847.3|846.7|846.9|846.3|3
1645587900000|2022-02-23 03:45:00|847.1|846.5|846.9|846.3|847.3|846.5|846.6|845.8|0
1645588200000|2022-02-23 03:50:00|846.8|846.2|846.8|846.2|846.9|846.3|846.3|845.7|11
1645588500000|2022-02-23 03:55:00|846.9|846.3|846.8|846.2|846.9|846.3|846.6|846|0
1645588800000|2022-02-23 04:00:00|846.9|846.3|847.1|846.5|847.1|846.5|846.8|846.2|14
1645589100000|2022-02-23 04:05:00|847|846.4|846.9|846.3|847.1|846.5|846.6|846|6
1645589400000|2022-02-23 04:10:00|847|846.4|845|844.4|847|846.4|845|844.4|28
1645589700000|2022-02-23 04:15:00|845.1|844.5|845.3|844.7|845.8|845.2|845|844.4|9
1645590000000|2022-02-23 04:20:00|845.1|844.5|845.1|844.5|845.3|844.7|845|844.3|8
1645590300000|2022-02-23 04:25:00|845|844.4|846.1|845.5|846.3|845.5|844.9|844.1|3
1645590600000|2022-02-23 04:30:00|846.3|845.7|846.4|845.8|846.8|846.2|846.1|845.3|5
1645590900000|2022-02-23 04:35:00|846.5|845.9|846.1|845.5|846.5|845.9|846.1|845.5|0
1645591200000|2022-02-23 04:40:00|846.3|845.3|845.9|845.3|846.3|845.7|845.5|844.6|2
1645591500000|2022-02-23 04:45:00|845.8|845.2|845.6|844.6|845.9|845.3|845.3|844.6|0
1645591800000|2022-02-23 04:50:00|845.4|844.8|845.5|844.9|845.6|845|845|844.4|258
1645592100000|2022-02-23 04:55:00|845.6|845|845.6|844.6|845.6|845|845.3|844.6|22
1645592400000|2022-02-23 05:00:00|845.4|844.8|844.8|844.2|845.5|844.9|844.8|844|3
1645592700000|2022-02-23 05:05:00|845.1|844.1|845|844.4|845.3|844.7|844.9|844.1|1
1645593000000|2022-02-23 05:10:00|845.1|844.1|845|844.4|845.1|844.4|844.8|844.1|1
1645593300000|2022-02-23 05:15:00|845.1|844.5|845|844.4|845.1|844.5|845|844.4|0
1645593600000|2022-02-23 05:20:00|845.1|844.5|845.4|844.8|845.5|844.9|845|844.3|2
1645593900000|2022-02-23 05:25:00|845.5|844.9|845.6|844.6|845.6|844.9|845.3|844.6|3
1645594200000|2022-02-23 05:30:00|845.4|844.8|847.3|846.7|847.6|846.8|845.4|844.6|8
1645594500000|2022-02-23 05:35:00|847.1|846.5|847.8|847.2|848.1|847.4|847.1|846.3|14
1645594800000|2022-02-23 05:40:00|848.1|847.1|847.4|846.8|848.1|847.3|847.4|846.6|5
1645595100000|2022-02-23 05:45:00|847.5|846.9|847.4|846.8|847.6|846.9|847.1|846.5|0
1645595400000|2022-02-23 05:50:00|847.5|846.9|847.6|847|848.1|847.3|847.3|846.7|0
1645595700000|2022-02-23 05:55:00|847.3|846.7|847.3|846.7|847.6|846.8|847|846.4|7
1645596000000|2022-02-23 06:00:00|847.6|846.6|846.8|846.2|847.6|846.8|846.8|846.1|4
1645596300000|2022-02-23 06:05:00|846.5|845.9|846.5|845.9|846.6|846|846.3|845.7|5
1645596600000|2022-02-23 06:10:00|846.6|846|846.5|845.9|846.6|846|846|845.3|33
1645596900000|2022-02-23 06:15:00|846.4|845.8|846.6|846|847|846.4|846.4|845.8|3
1645597200000|2022-02-23 06:20:00|846.5|845.9|845.8|845.2|846.5|845.9|845.6|845|9
1645597500000|2022-02-23 06:25:00|845.6|845|845.4|844.8|845.8|845.2|845.4|844.8|4
1645597800000|2022-02-23 06:30:00|845|844.4|844.5|843.9|845.3|844.7|844.4|843.8|21
1645598100000|2022-02-23 06:35:00|844.4|843.8|844.5|843.9|844.5|843.9|844.4|843.8|1
1645598400000|2022-02-23 06:40:00|844.4|843.8|844.8|843.8|844.9|844.3|843.9|843.3|26
1645598700000|2022-02-23 06:45:00|844.6|844|844.8|844.2|844.8|844.2|844.5|843.8|2
1645599000000|2022-02-23 06:50:00|844.9|844.3|844.9|844.3|845.4|844.8|844.8|844.2|7
1645599300000|2022-02-23 06:55:00|844.8|844.2|844.3|843.7|845.1|844.5|844.3|843.6|20
1645599600000|2022-02-23 07:00:00|844.6|843.6|845|844.4|845.5|844.7|844.4|843.6|30
1645599900000|2022-02-23 07:05:00|845.1|844.5|845.1|844.5|845.6|844.9|845.1|844.5|0
1645600200000|2022-02-23 07:10:00|845.3|844.3|844.9|844.3|845.4|844.8|844.9|844.3|1
1645600500000|2022-02-23 07:15:00|845|844.4|845|844.4|845|844.4|844.9|844.3|0
1645600800000|2022-02-23 07:20:00|845.1|844.1|844.5|843.9|845.1|844.4|844.5|843.9|3
1645601100000|2022-02-23 07:25:00|844.8|844.2|843.5|842.9|845.1|844.4|843.3|842.7|30
1645601400000|2022-02-23 07:30:00|843.6|843|843.5|842.9|844|843.4|843|842.4|19
1645601700000|2022-02-23 07:35:00|843.6|843|844.3|843.7|844.8|844.2|843.6|843|9
1645602000000|2022-02-23 07:40:00|844.6|843.6|844.4|843.8|844.9|844.3|844.3|843.6|0
1645602300000|2022-02-23 07:45:00|844.3|843.7|844.5|843.9|844.6|843.9|844.1|843.3|0
1645602600000|2022-02-23 07:50:00|844.7|843.7|844.8|844.2|845.1|844.4|844.3|843.7|0
1645602900000|2022-02-23 07:55:00|844.9|844.3|844.9|844.3|845.3|844.5|844.8|844.2|12
1645603200000|2022-02-23 08:00:00|845|844.4|846|845.4|846.1|845.4|844.8|844.1|11
1645603500000|2022-02-23 08:05:00|846.4|845.8|846.8|846.2|847.3|846.7|846.3|845.5|31
1645603800000|2022-02-23 08:10:00|846.5|845.9|847.3|846.7|847.3|846.7|846.5|845.9|8
1645604100000|2022-02-23 08:15:00|847.6|846.6|847.5|846.9|847.6|846.9|847|846.2|6
1645604400000|2022-02-23 08:20:00|847.4|846.8|846.8|846.2|847.8|847|846.6|845.8|4
1645604700000|2022-02-23 08:25:00|846.6|845.8|846.9|846.3|847.1|846.3|846.5|845.8|1
1645605000000|2022-02-23 08:30:00|847.1|846.1|848.1|847.5|848.4|847.8|846|845.4|44
1645605300000|2022-02-23 08:35:00|848|847.4|846.9|846.3|848.3|847.7|846.5|845.9|1
1645605600000|2022-02-23 08:40:00|847|846.4|847.8|847.2|848.4|847.8|846.6|846|9
1645605900000|2022-02-23 08:45:00|848|847.4|848.5|847.9|849.7|848.9|848|847.4|30
1645606200000|2022-02-23 08:50:00|848.3|847.7|848.4|847.8|848.8|848|848|847.3|12
1645606500000|2022-02-23 08:55:00|848.7|847.7|850.4|849.8|850.6|849.8|848.4|847.7|3
1645606800000|2022-02-23 09:00:00|850.6|849.6|850.4|849.8|851.1|850.3|850|849.2|20
1645607100000|2022-02-23 09:05:00|850.3|849.7|851.5|850.9|851.9|851.3|850.2|849.6|17
1645607400000|2022-02-23 09:10:00|851.3|850.7|851.2|850.6|852|851.4|850.7|850.1|29
1645607700000|2022-02-23 09:15:00|851|850.4|851|850.4|851.8|851.2|850.8|850.1|5
1645608000000|2022-02-23 09:20:00|850.9|850.3|851.5|850.9|851.6|850.9|850.5|849.9|5
1645608300000|2022-02-23 09:25:00|851.3|850.7|848.5|847.9|851.4|850.7|848.4|847.8|46
1645608600000|2022-02-23 09:30:00|848.7|848.1|848.8|848.2|849.6|849|848.4|847.8|7
1645608900000|2022-02-23 09:35:00|848.9|848.3|851.7|851.1|851.8|851.2|848.9|848.3|13
1645609200000|2022-02-23 09:40:00|851.5|850.9|853|852.4|853.3|852.7|851.3|850.7|54
1645609500000|2022-02-23 09:45:00|852.7|852.1|852|851.4|853|852.4|850.8|850.1|110
1645609800000|2022-02-23 09:50:00|852.3|851.7|851|850.4|852.6|851.8|851|850.4|13
1645610100000|2022-02-23 09:55:00|851.2|850.6|849.4|848.8|851.7|850.9|848.8|848.1|39
1645610400000|2022-02-23 10:00:00|849.3|848.7|848.9|848.3|849.4|848.8|848.7|847.9|8
1645610700000|2022-02-23 10:05:00|848.8|848.2|847.6|846.6|849|848.4|847.3|846.5|21
1645611000000|2022-02-23 10:10:00|847.3|846.7|847.5|846.9|848.3|847.7|846.8|846.2|12
1645611300000|2022-02-23 10:15:00|847.8|847.2|848|847.4|848.4|847.7|847.5|846.9|1
1645611600000|2022-02-23 10:20:00|848.2|847.6|850.9|850.3|851.1|850.4|848|847.4|18
1645611900000|2022-02-23 10:25:00|851.4|850.8|851.1|850.1|852.1|851.3|850.3|849.4|47
1645612200000|2022-02-23 10:30:00|850.9|850.3|849.5|848.9|851.6|850.9|849.5|848.9|2
1645612500000|2022-02-23 10:35:00|849.9|849.1|850.3|849.7|851.4|850.8|849.7|848.9|13
1645612800000|2022-02-23 10:40:00|850.2|849.6|850.3|849.7|850.3|849.7|849.5|848.9|2
1645613100000|2022-02-23 10:45:00|850.5|849.9|849.9|849.3|850.9|850.1|849.3|848.6|14
1645613400000|2022-02-23 10:50:00|849.8|849.2|851.2|850.6|851.4|850.8|849.3|848.7|28
1645613700000|2022-02-23 10:55:00|851.3|850.7|851.2|850.6|851.4|850.8|850.5|849.9|4
1645614000000|2022-02-23 11:00:00|851|850.4|850.5|849.9|851.2|850.6|850.2|849.4|6
1645614300000|2022-02-23 11:05:00|850.9|850.1|849.9|848.9|850.9|850.1|849.5|848.9|5
1645614600000|2022-02-23 11:10:00|849.5|848.8|849.5|848.9|849.9|849.2|849.3|848.6|19
1645614900000|2022-02-23 11:15:00|849.4|848.8|849.5|848.9|849.7|849.1|849.3|848.5|5
1645615200000|2022-02-23 11:20:00|849.7|849.1|849.4|848.8|849.9|849.3|849|848.4|9
1645615500000|2022-02-23 11:25:00|849.5|848.9|850.7|850.1|850.9|850.3|849.3|848.7|9
1645615800000|2022-02-23 11:30:00|850.5|849.9|850.8|850.2|851.2|850.4|850.5|849.7|29
1645616100000|2022-02-23 11:35:00|851|850.4|852.1|851.1|852.4|851.7|851|850.4|161
1645616400000|2022-02-23 11:40:00|851.9|851.3|850.9|849.9|851.9|851.3|850.3|849.6|3
1645616700000|2022-02-23 11:45:00|850.6|849.6|851.3|850.7|851.5|850.9|850.6|849.6|59
1645617000000|2022-02-23 11:50:00|851.4|850.8|852|851.4|852.1|851.4|851.4|850.6|28
1645617300000|2022-02-23 11:55:00|851.9|851.3|849.9|848.9|852|851.4|849.4|848.6|199
1645617600000|2022-02-23 12:00:00|849.8|849.2|849.6|848.6|850.1|849.3|849.3|848.5|10
1645617900000|2022-02-23 12:05:00|849.5|848.9|848.5|847.9|849.6|848.9|848|847.4|76
1645618200000|2022-02-23 12:10:00|848.7|848.1|849|848.4|849.5|848.9|848.4|847.7|13
1645618500000|2022-02-23 12:15:00|849.2|848.6|849.7|849.1|849.7|849.1|848.7|847.9|1
1645618800000|2022-02-23 12:20:00|850.3|849.7|849.5|848.9|850.5|849.9|849.3|848.6|11
1645619100000|2022-02-23 12:25:00|849.3|848.7|850.7|850.1|850.7|850.1|849.2|848.6|24
1645619400000|2022-02-23 12:30:00|850.8|850.2|851.5|850.9|851.9|851.2|850.3|849.7|18
1645619700000|2022-02-23 12:35:00|851.4|850.8|853.1|852.1|853.1|852.4|850.8|850.1|27
1645620000000|2022-02-23 12:40:00|853|852.4|855|854.4|855|854.4|852.8|852.1|144
1645620300000|2022-02-23 12:45:00|854.9|854.3|855.4|854.4|855.8|855.2|854.5|853.9|24
1645620600000|2022-02-23 12:50:00|855.5|854.9|854.8|854.2|856.4|855.6|854.5|853.9|62
1645620900000|2022-02-23 12:55:00|854.9|854.3|854.8|854.2|855.4|854.7|854.3|853.7|42
1645621200000|2022-02-23 13:00:00|854.9|853.9|855.9|854.9|855.9|855.2|853.9|853.3|10
1645621500000|2022-02-23 13:05:00|855.5|855.2|856|855.4|856.5|855.9|855.4|854.6|132
1645621800000|2022-02-23 13:10:00|855.9|855.3|856.1|855.1|856.2|855.6|855.3|854.6|65
1645622100000|2022-02-23 13:15:00|856|855.4|855.9|855.3|856.2|855.4|855.5|854.9|13
1645622400000|2022-02-23 13:20:00|856|855.4|857.8|857.2|857.9|857.3|856|855.4|38
1645622700000|2022-02-23 13:25:00|857.7|857.1|857.8|857.2|858.3|857.7|857.2|856.6|295
1645623000000|2022-02-23 13:30:00|857.5|856.9|856.8|856.2|858.3|857.7|856|855.4|81
1645623300000|2022-02-23 13:35:00|856.9|855.9|856.4|855.8|857.4|856.7|855.8|855.2|67
1645623600000|2022-02-23 13:40:00|856.5|855.9|856.6|855.6|857.6|856.7|856.3|855.6|54
1645626600000|2022-02-23 14:30:00|856.4|855.8|861.2|860.6|863.8|863.2|855|854.4|919
1645626900000|2022-02-23 14:35:00|861.1|860.5|858.1|857.5|861.3|860.7|856.6|856|368
1645627200000|2022-02-23 14:40:00|857.8|857.2|856.9|856.3|858.9|858.3|856.3|855.7|318
1645627500000|2022-02-23 14:45:00|856.8|856.2|858.9|858.3|861.8|861.2|856.8|856.2|500
1645627800000|2022-02-23 14:50:00|859.1|858.5|863.8|863.2|864.3|863.7|858.1|857.5|167
1645628100000|2022-02-23 14:55:00|863.6|863|865.6|865|867.1|866.5|863.3|862.7|238
1645628400000|2022-02-23 15:00:00|865.8|865.2|868.8|868.2|869.1|868.5|865.4|864.8|1269
1645628700000|2022-02-23 15:05:00|868.7|868.1|870.3|869.7|872.3|871.7|868.1|867.5|456
1645629000000|2022-02-23 15:10:00|870.4|869.8|865.8|865.2|871.1|870.5|864.6|864|656
1645629300000|2022-02-23 15:15:00|866.1|865.1|866.8|866.2|867.1|866.5|865.3|864.7|314
1645629600000|2022-02-23 15:20:00|866.7|866.1|865.8|865.2|868.1|867.5|865.3|864.7|554
1645629900000|2022-02-23 15:25:00|865.7|865.1|863.6|863|865.8|865.2|862.8|862.2|414
1645630200000|2022-02-23 15:30:00|863.8|863.2|862.8|862.2|864.1|863.5|861.8|861.2|146
1645630500000|2022-02-23 15:35:00|862.9|862.3|860.8|860.2|862.9|862.3|859.6|859|165
1645630800000|2022-02-23 15:40:00|860.6|860|866.1|865.5|866.3|865.7|860.1|859.5|193
1645631100000|2022-02-23 15:45:00|866.2|865.6|866.4|865.8|867.8|867.2|865.8|865.2|170
1645631400000|2022-02-23 15:50:00|866.6|866|867.3|866.7|868.3|867.7|866.4|865.8|102
1645631700000|2022-02-23 15:55:00|867.4|866.8|867.8|867.2|868.3|867.7|866.6|866|150
1645632000000|2022-02-23 16:00:00|867.6|867|869.1|868.5|869.3|868.7|866.4|865.8|516
1645632300000|2022-02-23 16:05:00|868.8|868.2|872.6|872|872.8|872.2|868.8|868.2|349
1645632600000|2022-02-23 16:10:00|872.8|872.2|872.2|871.6|874.8|874.2|872.1|871.5|290
1645632900000|2022-02-23 16:15:00|872.3|871.7|872.4|871.8|874.3|873.7|871.6|871|174
1645633200000|2022-02-23 16:20:00|872.3|871.7|870.6|870|873.3|872.7|870.6|870|102
1645633500000|2022-02-23 16:25:00|870.8|870.2|870.6|870|872.1|871.5|870.3|869.7|117
1645633800000|2022-02-23 16:30:00|870.7|870.1|868.8|868.2|870.8|870.2|868.6|868|187
1645634100000|2022-02-23 16:35:00|868.6|868|868.9|868.3|870.6|870|868.6|868|171
1645634400000|2022-02-23 16:40:00|869.1|868.5|868.1|867.5|870.1|869.5|868.1|867.5|55
1645634700000|2022-02-23 16:45:00|868.3|867.7|870.1|869.5|870.4|869.8|868.1|867.5|76
1645635000000|2022-02-23 16:50:00|870.3|869.7|869.4|868.8|871.8|871.2|869.3|868.7|193
1645635300000|2022-02-23 16:55:00|869.3|868.7|871.6|871|872.3|871.7|869.3|868.7|74
1645635600000|2022-02-23 17:00:00|871.1|870.5|872.8|872.2|873.1|872.5|870.8|870.2|48
1645635900000|2022-02-23 17:05:00|873.1|872.5|875.1|874.5|875.1|874.5|872.6|872|104
1645636200000|2022-02-23 17:10:00|874.8|874.2|874.9|874.3|875.1|874.5|872.8|872.2|51
1645636500000|2022-02-23 17:15:00|874.8|874.2|876.8|876.2|877.1|876.5|874.8|874.2|267
1645636800000|2022-02-23 17:20:00|876.7|876.1|877.6|877|878.6|878|876.6|876|123
1645637100000|2022-02-23 17:25:00|877.7|877.1|879.1|878.5|880.3|879.7|877.7|877.1|220
1645637400000|2022-02-23 17:30:00|879.3|878.7|882.6|882|882.6|882|879.2|878.6|205
1645637700000|2022-02-23 17:35:00|883.1|882.5|884.9|884.3|885.8|885.2|882.6|882|387
1645638000000|2022-02-23 17:40:00|885.1|884.5|882.6|882|885.8|885.2|882.3|881.7|153
1645638300000|2022-02-23 17:45:00|882.8|882.2|880.8|880.2|882.8|882.2|879.6|879|196
1645638600000|2022-02-23 17:50:00|881.1|880.5|877.1|876.5|881.3|880.7|877.1|876.5|114
1645638900000|2022-02-23 17:55:00|876.8|876.2|878.6|878|879.8|879.2|876.7|876.1|112
1645639200000|2022-02-23 18:00:00|878.7|878.1|881.6|881|881.6|881|878.6|878|200
1645639500000|2022-02-23 18:05:00|881.4|880.8|880.6|880|881.6|881|880.1|879.5|347
1645639800000|2022-02-23 18:10:00|880.8|880.2|883.3|882.7|884.1|883.5|880.7|880.1|194
1645640100000|2022-02-23 18:15:00|883.2|882.6|885.1|884.5|885.8|885.2|883.2|882.6|85
1645640400000|2022-02-23 18:20:00|885.3|884.7|883.8|883.2|885.8|885.2|883.3|882.7|87
1645640700000|2022-02-23 18:25:00|883.9|883.3|883.6|883|884.6|884|883.6|883|747
1645641000000|2022-02-23 18:30:00|883.7|883.1|885.1|884.5|885.8|885.2|883.6|883|74
1645641300000|2022-02-23 18:35:00|885.2|884.6|884.1|883.5|886.3|885.7|882.6|882|85
1645641600000|2022-02-23 18:40:00|883.8|883.2|887.1|886.5|887.6|887|883.8|883.2|98
1645641900000|2022-02-23 18:45:00|886.8|886.2|887.7|887.1|888.3|887.7|886.6|886|94
1645642200000|2022-02-23 18:50:00|887.6|887|887.6|887|888.9|888.3|887.1|886.5|184
1645642500000|2022-02-23 18:55:00|887.4|886.8|885.8|885.2|888.1|887.5|885.7|885.1|291
1645642800000|2022-02-23 19:00:00|885.9|885.3|887.8|887.2|888.6|888|885.8|885.2|210
1645643100000|2022-02-23 19:05:00|887.7|887.1|884.2|883.6|888.3|887.7|884.1|883.5|129
1645643400000|2022-02-23 19:10:00|884.8|884.2|885.1|884.5|886.1|885.5|881.9|881.3|1182
1645643700000|2022-02-23 19:15:00|884.9|884.3|883.6|883|884.9|884.3|882.6|881.9|498
1645664400000|2022-02-24 01:00:00|890.8|889.8|889.7|889.1|892.3|891.6|885.7|884.8|31486
1645664700000|2022-02-24 01:05:00|890.3|889.3|894|893.4|894|893.4|889|888.3|9402
1645665000000|2022-02-24 01:10:00|893.8|893.2|895.1|894.5|899|898.4|893.6|893|17852
1645665300000|2022-02-24 01:15:00|895|894.4|896.6|896|898.3|897.6|894.6|894|313
1645665600000|2022-02-24 01:20:00|896.2|895.6|899|898.4|900.3|899.5|895.3|894.7|27283
1645665900000|2022-02-24 01:25:00|898.8|898.2|899.7|899.1|901|900.4|898.7|898|7349
1645666200000|2022-02-24 01:30:00|899.8|899.2|899|898.4|901.1|900.5|898.3|897.7|167
1645666500000|2022-02-24 01:35:00|899.2|898.6|899.7|899.1|900|899.4|898.5|897.9|64
1645666800000|2022-02-24 01:40:00|899.5|898.9|902|901|903.3|902.7|899.3|898.7|197
1645667100000|2022-02-24 01:45:00|901.8|901.4|903.7|903.1|904|903.4|900.5|899.9|150
1645667400000|2022-02-24 01:50:00|903.6|903|905.5|904.9|905.8|905.2|903.3|902.7|4849
1645667700000|2022-02-24 01:55:00|905.6|904.6|903.2|902.6|905.6|904.6|903.1|902.5|37749
1645668000000|2022-02-24 02:00:00|903.1|902.5|903.5|902.9|903.6|903|901.8|901.2|99
1645668300000|2022-02-24 02:05:00|903.4|902.8|902.9|902.3|903.6|903|901.7|901.1|103
1645668600000|2022-02-24 02:10:00|903.1|902.5|902.6|902|903.1|902.5|902.4|901.5|34
1645668900000|2022-02-24 02:15:00|902.7|902.1|904|903.4|905|904.4|902.5|901.9|93
1645669200000|2022-02-24 02:20:00|903.7|903.1|909.4|908.8|909.5|908.9|903.6|903|16432
1645669500000|2022-02-24 02:25:00|909.2|908.6|911.4|910.8|914|913.4|909|908.4|52046
1645669800000|2022-02-24 02:30:00|911.5|910.9|908.1|907.5|911.5|910.9|907.7|907.1|37529
1645670100000|2022-02-24 02:35:00|908.5|907.6|905.6|905|908.6|907.6|904.1|903.5|58034
1645670400000|2022-02-24 02:40:00|905.5|904.9|903.3|902.3|905.6|904.9|902.1|901.5|136
1645670700000|2022-02-24 02:45:00|903|902.4|907|906.4|907|906.4|903|902.4|171
1645671000000|2022-02-24 02:50:00|906.9|906.3|909.2|908.6|912.9|912.3|906.7|905.8|43690
1645671300000|2022-02-24 02:55:00|909.6|908.5|909.5|908.9|911.1|910.5|907.4|906.6|8087
1645671600000|2022-02-24 03:00:00|909.6|909|917.7|917.1|920.7|920.1|909.6|909|94722
1645671900000|2022-02-24 03:05:00|917.2|916.6|920.5|919.9|920.7|920|916.1|915.5|9378
1645672200000|2022-02-24 03:10:00|920.6|919.6|918.6|918|922.8|921.9|916.7|916.1|37986
1645672500000|2022-02-24 03:15:00|918.2|917.6|917.6|917|918.8|917.8|917.1|916.5|58251
1645672800000|2022-02-24 03:20:00|917.5|916.9|914.1|913.1|917.7|916.9|913.7|913.1|30579
1645673100000|2022-02-24 03:25:00|913.7|914.5|917.7|917.1|918.1|917.3|913.7|913.8|41283
1645673400000|2022-02-24 03:30:00|918|917.4|924|923.4|924|923.4|918|917.1|53779
1645673700000|2022-02-24 03:35:00|923.9|923.3|926|925.4|926.2|925.5|923.6|923|111509
1645674000000|2022-02-24 03:40:00|926.1|925.5|935.1|934.5|935.1|934.5|926|925.4|116178
1645674300000|2022-02-24 03:45:00|935|934.4|935.1|934.5|935.1|934.5|934.4|933.3|4314967
1645674600000|2022-02-24 03:50:00|||||||||7297074
1645674900000|2022-02-24 03:55:00|||||||||7334536
1645675200000|2022-02-24 04:00:00|||||||||7451154
1645675500000|2022-02-24 04:05:00|934.7|934.1|928.5|927.9|935.1|934.5|925.2|924.2|2599090
1645675800000|2022-02-24 04:10:00|928.6|927.6|932.1|931.1|934.8|933.5|928.2|927.3|529998
1645676100000|2022-02-24 04:15:00|931.5|930.9|932.3|931.3|934.8|934.1|931.5|930.7|930447
1645676400000|2022-02-24 04:20:00|932.4|931.8|935.1|934.5|935.1|934.5|930.5|929.8|1939881
1645676700000|2022-02-24 04:25:00|||||||||251
1645677000000|2022-02-24 04:30:00|934.9|933.6|935.6|935|936|935|933.7|932.2|7450898
1645677300000|2022-02-24 04:35:00|936|934.5|935.1|934.5|936|935|935.1|934.5|9103217
1645677600000|2022-02-24 04:40:00|934.7|934.1|933.9|932.4|934.9|934.1|932.9|932.2|1280957
1645677900000|2022-02-24 04:45:00|933.8|932.8|935.1|934.5|935.1|934.5|933.1|932.4|2674307
1645678200000|2022-02-24 04:50:00|934.9|934.3|932.1|931.1|935.1|934.5|930.7|929.9|3368613
1645678500000|2022-02-24 04:55:00|931.2|930.6|932.5|931.9|933.7|933|931.1|930.5|102383
1645678800000|2022-02-24 05:00:00|932.8|931.8|932.7|932.1|933.2|932.5|932.6|931.7|17198
1645679100000|2022-02-24 05:05:00|932.6|932|933.6|933|934.1|933.5|932.6|932|914004
1645679400000|2022-02-24 05:10:00|933.5|932.9|933.5|932.9|933.6|933|931.5|930.7|2598150
1645679700000|2022-02-24 05:15:00|933.4|932.8|935.1|934.5|935.1|934.5|932.2|931.6|637925
1645680000000|2022-02-24 05:20:00|||||||||32
1645680300000|2022-02-24 05:25:00|933.6|932.6|933.7|933.1|934.4|933.8|933.4|932.2|346026
1645680600000|2022-02-24 05:30:00|933.5|932.9|934|933.4|935.1|934.5|933.4|932.8|10747122
1645680900000|2022-02-24 05:35:00|934.1|933.5|935.1|934.5|935.1|934.5|933.5|932.9|11081488
1645681200000|2022-02-24 05:40:00|||||||||11138571
1645681500000|2022-02-24 05:45:00|||||||||11183888
1645681800000|2022-02-24 05:50:00|934.2|933.6|934.7|934.1|934.9|934.3|934.1|933.1|11345066
1645682100000|2022-02-24 05:55:00|934.6|934|934.9|934.3|934.9|934.3|934.2|933.3|11537372
1645682400000|2022-02-24 06:00:00|934.7|934.1|935.1|934.5|935.1|934.5|934.7|934.1|11646142
1645682700000|2022-02-24 06:05:00|934.9|934.3|935.1|934.5|935.1|934.5|934.4|933.8|11782325
1645683000000|2022-02-24 06:10:00|||||||||11803377
1645683300000|2022-02-24 06:15:00|||||||||11815721
1645683600000|2022-02-24 06:20:00|||||||||11803892
1645683900000|2022-02-24 06:25:00|||||||||11908060
1645684200000|2022-02-24 06:30:00|||||||||11893634
1645684500000|2022-02-24 06:35:00|||||||||11815072
1645684800000|2022-02-24 06:40:00|||||||||11950732
1645685100000|2022-02-24 06:45:00|||||||||11932797
1645685400000|2022-02-24 06:50:00|||||||||11962727
1645685700000|2022-02-24 06:55:00|||||||||11974029
1645686000000|2022-02-24 07:00:00|||||||||11949573
1645686300000|2022-02-24 07:05:00|||||||||11946998
1645686600000|2022-02-24 07:10:00|||||||||11976457
1645686900000|2022-02-24 07:15:00|||||||||11929040
1645687200000|2022-02-24 07:20:00|||||||||11952352
1645687500000|2022-02-24 07:25:00|||||||||11976268
1645687800000|2022-02-24 07:30:00|||||||||11978800
1645688100000|2022-02-24 07:35:00|||||||||12054925
1645688400000|2022-02-24 07:40:00|||||||||11978389
1645688700000|2022-02-24 07:45:00|||||||||12002470
1645689000000|2022-02-24 07:50:00|||||||||12006480
1645689300000|2022-02-24 07:55:00|||||||||12014162
1645689600000|2022-02-24 08:00:00|||||||||12020478
1645689900000|2022-02-24 08:05:00|||||||||12025683
1645690200000|2022-02-24 08:10:00|||||||||12053620
1645690500000|2022-02-24 08:15:00|||||||||12042326
1645690800000|2022-02-24 08:20:00|||||||||12029068
1645691100000|2022-02-24 08:25:00|||||||||12086012
1645691400000|2022-02-24 08:30:00|||||||||12083817
1645691700000|2022-02-24 08:35:00|||||||||12153632
1645692000000|2022-02-24 08:40:00|||||||||12273162
1645692300000|2022-02-24 08:45:00|||||||||12290446
1645692600000|2022-02-24 08:50:00|||||||||12272835
1645692900000|2022-02-24 08:55:00|||||||||12341434
1645693200000|2022-02-24 09:00:00|||||||||12283444
1645693500000|2022-02-24 09:05:00|||||||||12286112
1645693800000|2022-02-24 09:10:00|||||||||12374010
1645694100000|2022-02-24 09:15:00|||||||||12454788
1645694400000|2022-02-24 09:20:00|||||||||12592277
1645694700000|2022-02-24 09:25:00|||||||||12643161
1645695000000|2022-02-24 09:30:00|||||||||12572948
1645695300000|2022-02-24 09:35:00|||||||||12558006
1645695600000|2022-02-24 09:40:00|||||||||12640378
1645695900000|2022-02-24 09:45:00|||||||||12606773
1645696200000|2022-02-24 09:50:00|||||||||12795312
1645696500000|2022-02-24 09:55:00|||||||||12692178
1645696800000|2022-02-24 10:00:00|||||||||12675338
1645697100000|2022-02-24 10:05:00|||||||||12743329
1645697400000|2022-02-24 10:10:00|||||||||12775234
1645697700000|2022-02-24 10:15:00|||||||||12842420
1645698000000|2022-02-24 10:20:00|||||||||12755125
1645698300000|2022-02-24 10:25:00|||||||||12780339
1645698600000|2022-02-24 10:30:00|||||||||12695330
1645698900000|2022-02-24 10:35:00|||||||||12765706
1645699200000|2022-02-24 10:40:00|||||||||12745998
1645699500000|2022-02-24 10:45:00|||||||||12814723
1645699800000|2022-02-24 10:50:00|||||||||12787537
1645700100000|2022-02-24 10:55:00|||||||||12715166
1645700400000|2022-02-24 11:00:00|||||||||12757611
1645700700000|2022-02-24 11:05:00|||||||||12729227
1645701000000|2022-02-24 11:10:00|||||||||12772634
1645701300000|2022-02-24 11:15:00|||||||||12821314
1645701600000|2022-02-24 11:20:00|||||||||12722674
1645701900000|2022-02-24 11:25:00|||||||||12844141
1645702200000|2022-02-24 11:30:00|||||||||12869723
1645702500000|2022-02-24 11:35:00|||||||||12828203
1645702800000|2022-02-24 11:40:00|||||||||12897114
1645703100000|2022-02-24 11:45:00|||||||||12855422
1645703400000|2022-02-24 11:50:00|||||||||12745239
1645703700000|2022-02-24 11:55:00|||||||||12839203
1645704000000|2022-02-24 12:00:00|||||||||12845739
1645704300000|2022-02-24 12:05:00|||||||||12944764
1645704600000|2022-02-24 12:10:00|||||||||12971479
1645704900000|2022-02-24 12:15:00|||||||||12963725
1645705200000|2022-02-24 12:20:00|||||||||12836449
1645705500000|2022-02-24 12:25:00|||||||||12952963
1645705800000|2022-02-24 12:30:00|||||||||12986685
1645706100000|2022-02-24 12:35:00|||||||||12944087
1645706400000|2022-02-24 12:40:00|||||||||12839347
1645706700000|2022-02-24 12:45:00|||||||||12967012
1645707000000|2022-02-24 12:50:00|||||||||13002499
1645707300000|2022-02-24 12:55:00|||||||||13012275
1645707600000|2022-02-24 13:00:00|||||||||12945923
1645707900000|2022-02-24 13:05:00|||||||||12957654
1645708200000|2022-02-24 13:10:00|||||||||13083199
1645708500000|2022-02-24 13:15:00|||||||||13149026
1645708800000|2022-02-24 13:20:00|||||||||13133043
1645709100000|2022-02-24 13:25:00|||||||||13137333
1645709400000|2022-02-24 13:30:00|935.5|934.9|935.1|934.5|935.5|934.9|935.1|934.5|13155048
1645709700000|2022-02-24 13:35:00|||||||||13523303
1645710000000|2022-02-24 13:40:00|||||||||13553849
1645713000000|2022-02-24 14:30:00|||||||||13198222
1645713300000|2022-02-24 14:35:00|936|934.9|933.5|932.9|936|934.9|933.3|932.7|13992172
1645713600000|2022-02-24 14:40:00|933.4|932.8|921|919.5|934.4|933.8|910.4|909.7|2012547
1645713900000|2022-02-24 14:45:00|920.8|919.3|926.7|925.2|935.1|934.5|919.9|918.6|2352401
1645714200000|2022-02-24 14:50:00|926.4|925.4|931.2|929.7|932.8|932|924.8|923.7|691151
1645714500000|2022-02-24 14:55:00|931.3|929.8|932.5|931.9|934.5|933.3|927.5|926.7|1140690
1645714800000|2022-02-24 15:00:00|932.9|932.1|935.1|934.5|935.1|934.5|932.3|931.5|214887
1645715100000|2022-02-24 15:05:00|||||||||6110890
1645715400000|2022-02-24 15:10:00|||||||||25044606
1645715700000|2022-02-24 15:15:00|933.8|933.2|933.9|933.3|935.1|934.5|931.2|930.1|24794070
1645716000000|2022-02-24 15:20:00|934.1|933.1|935.1|934.5|935.1|934.5|933.9|933.1|26570326
1645716300000|2022-02-24 15:25:00|935|934.4|935.1|934.5|935.1|934.5|934.9|934.3|27484248
1645716600000|2022-02-24 15:30:00|||||||||27760265
1645716900000|2022-02-24 15:35:00|||||||||27868231
1645717200000|2022-02-24 15:40:00|||||||||28060839
1645717500000|2022-02-24 15:45:00|||||||||28595874
1645717800000|2022-02-24 15:50:00|||||||||28547834
1645718100000|2022-02-24 15:55:00|||||||||28652611
1645718400000|2022-02-24 16:00:00|||||||||28647823
1645718700000|2022-02-24 16:05:00|||||||||29080342
1645719000000|2022-02-24 16:10:00|||||||||28824267
1645719300000|2022-02-24 16:15:00|||||||||28228547
1645719600000|2022-02-24 16:20:00|||||||||28768856
1645719900000|2022-02-24 16:25:00|||||||||28492178
1645720200000|2022-02-24 16:30:00|933.5|932.9|935.1|934.5|935.1|934.5|931.8|931.2|28972128
1645720500000|2022-02-24 16:35:00|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|30173774
1645720800000|2022-02-24 16:40:00|934.9|934.3|935.2|934.6|935.2|934.6|928.9|928.2|17386939
1645721100000|2022-02-24 16:45:00|934.7|934.1|934.3|933.7|935.2|934.6|930.4|929.4|22643339
1645721400000|2022-02-24 16:50:00|934.5|933.9|930.6|929.1|934.8|934.2|930.4|929.1|19904194
1645721700000|2022-02-24 16:55:00|930.7|929.2|931.5|930.9|932.7|932.1|922.5|921.7|1468167
1645722000000|2022-02-24 17:00:00|931.9|931.3|923.5|922.9|932.2|931.3|923|922.2|306295
1645722300000|2022-02-24 17:05:00|923.9|923.9|928.4|927.8|930.6|929.9|919.8|919.2|562699
1645722600000|2022-02-24 17:10:00|928.5|927.4|931.8|931.2|931.9|931.3|926.8|926.1|63681
1645722900000|2022-02-24 17:15:00|931.7|931.1|935.2|934.6|935.2|934.6|930.3|929.7|25312066
1645723200000|2022-02-24 17:20:00|934.8|934.2|933.3|932.7|935|934.4|933|932.2|37561045
1645723500000|2022-02-24 17:25:00|933.4|932.8|935.2|934.6|935.2|934.6|933.3|932.7|37491805
1645723800000|2022-02-24 17:30:00|||||||||38328659
1645724100000|2022-02-24 17:35:00|||||||||38797860
1645724400000|2022-02-24 17:40:00|||||||||38900187
1645724700000|2022-02-24 17:45:00|||||||||39441868
1645725000000|2022-02-24 17:50:00|||||||||39012333
1645725300000|2022-02-24 17:55:00|935|934.4|935.2|934.6|935.2|934.6|934.7|933.9|39638172
1645725600000|2022-02-24 18:00:00|934.8|934.2|934.8|934.2|934.9|934.3|934.7|934.1|39763635
1645725900000|2022-02-24 18:05:00|933.9|933.3|934.3|933.7|935|934.3|933.3|932.7|40018824
1645726200000|2022-02-24 18:10:00|934.4|933.8|932.2|931.2|934.5|933.9|931.5|930.7|24565361
1645726500000|2022-02-24 18:15:00|932.1|931.1|933.4|932.8|935.2|934.6|931.9|931.1|40899765
1645726800000|2022-02-24 18:20:00|933.7|933.1|930.5|929.9|933.7|933.1|930.5|929.9|10825918
1645727100000|2022-02-24 18:25:00|930.7|930.1|927.8|927.2|932.4|931.8|927.8|927.2|590
1645727400000|2022-02-24 18:30:00|928|926.5|928.8|928.2|931.4|930.8|927|926.4|914
1645727700000|2022-02-24 18:35:00|928.3|927.7|932|931.4|933.2|932.4|926.9|926.3|553
1645728000000|2022-02-24 18:40:00|931.9|931.3|934.5|933.9|934.6|933.9|931.9|931.3|9509673
1645728300000|2022-02-24 18:45:00|934.7|934.1|934.5|933.9|935.2|934.3|934.2|933.6|43309592
1645728600000|2022-02-24 18:50:00|934.7|934.1|924.8|924.2|935|934.3|923.7|922.9|7339388
1645728900000|2022-02-24 18:55:00|924.5|923.9|930.8|930.2|934.8|933.7|924.5|923.9|2222270
1645729200000|2022-02-24 19:00:00|930.9|930.3|932.6|931.6|934|933.4|930.7|930.1|3603216
1645729500000|2022-02-24 19:05:00|932.7|932.1|933.9|933.3|934.7|934.1|930|929.4|5219065
1645729800000|2022-02-24 19:10:00|934.2|933.6|935.2|934.6|935.2|934.6|933.9|933.1|44356553
1645730100000|2022-02-24 19:15:00|934.3|933.7|932.8|932.2|935|934.4|931.9|931|38866641
1645750800000|2022-02-25 01:00:00|931.9|931.3|949.5|948|960.9|960.2|928.8|928.1|1411
1645751100000|2022-02-25 01:05:00|949.1|948.1|952.6|951.1|953|951.6|946.9|945.7|406
1645751400000|2022-02-25 01:10:00|952.1|950.5|952.5|951.9|952.7|952.1|950.4|949.5|156
1645751700000|2022-02-25 01:15:00|952.4|951.8|950.8|950.2|954.4|953.8|950.5|949.9|191
1645752000000|2022-02-25 01:20:00|950.5|949.9|951.1|950.1|953.8|953.2|950.5|949.9|142
1645752300000|2022-02-25 01:25:00|951|950.4|950|949.4|952.1|951.1|948.5|947.6|134
1645752600000|2022-02-25 01:30:00|950.2|949.6|950.8|950.2|951.9|951.1|949|948.1|88
1645752900000|2022-02-25 01:35:00|950.3|949.7|950.5|949.9|951|950.4|950|949.2|53
1645753200000|2022-02-25 01:40:00|950.8|950.2|952|951.4|953.4|952.4|950.8|950.2|82
1645753500000|2022-02-25 01:45:00|951.9|951.3|950.3|949.7|952.1|951.4|949.7|949.1|53
1645753800000|2022-02-25 01:50:00|950.2|949.6|949.3|948.7|950.5|949.8|948.7|948.1|65
1645754100000|2022-02-25 01:55:00|949.4|948.4|948|947.4|950.4|949.4|948|947.4|60
1645754400000|2022-02-25 02:00:00|948.2|947.6|947.3|946.7|949|948.4|947.3|946.6|91
1645754700000|2022-02-25 02:05:00|947.2|946.6|945.8|945.2|948.1|947.4|945.8|945.2|58
1645755000000|2022-02-25 02:10:00|945.7|945.1|946.2|945.6|946.3|945.7|945.4|944.8|88
1645755300000|2022-02-25 02:15:00|946.7|946.1|950.2|949.6|950.8|950.2|946.5|945.9|131
1645755600000|2022-02-25 02:20:00|950.6|949.7|948.8|948.2|950.6|949.7|948.7|948.1|37
1645755900000|2022-02-25 02:25:00|948.7|948.1|950.8|950.2|951.7|951.1|948.4|947.8|91
1645756200000|2022-02-25 02:30:00|950.9|950.3|949.2|948.6|951|950.4|949|948.4|26
1645756500000|2022-02-25 02:35:00|949|948.4|949.9|949.3|949.9|949.3|949|948.4|60
1645756800000|2022-02-25 02:40:00|950|949.4|949.9|949.3|951.2|950.6|949.8|949.2|88
1645757100000|2022-02-25 02:45:00|950.2|949.6|948.8|948.2|951|950.4|948.5|947.9|59
1645757400000|2022-02-25 02:50:00|948.7|948.1|947.7|947.1|949|948.4|947.7|947.1|59
1645757700000|2022-02-25 02:55:00|947.8|947.2|947|946.4|948.3|947.7|946.9|946.3|60
1645758000000|2022-02-25 03:00:00|947.3|946.7|945.9|945.3|947.8|947.2|945.4|944.8|87
1645758300000|2022-02-25 03:05:00|946|945.4|947|946.4|947.1|946.5|945.5|944.9|40
1645758600000|2022-02-25 03:10:00|946.8|946.2|944.6|943.6|947.5|946.9|942|941.3|61
1645758900000|2022-02-25 03:15:00|944.5|943.9|946.5|945.9|947.1|946.5|944.5|943.9|106
1645759200000|2022-02-25 03:20:00|946.4|945.8|945.9|945.3|946.4|945.8|945.3|944.6|24
1645759500000|2022-02-25 03:25:00|946.4|945.8|945|944.4|946.5|945.9|944.1|943.5|43
1645759800000|2022-02-25 03:30:00|945.1|944.5|945.1|944.5|945.1|944.5|944.6|944|20
1645760100000|2022-02-25 03:35:00|944.8|944.2|944.9|944.3|945.1|944.3|944.4|943.8|33
1645760400000|2022-02-25 03:40:00|944.8|944.2|944.9|944.3|945.6|945|944.3|943.7|27
1645760700000|2022-02-25 03:45:00|945|944.4|942.9|942.3|945|944.4|942.1|941.3|132
1645761000000|2022-02-25 03:50:00|943|942.4|942.8|942.2|944.3|943.4|942.8|942.2|33
1645761300000|2022-02-25 03:55:00|943.1|942.1|943.8|943.2|944.6|943.9|942.8|942.1|35
1645761600000|2022-02-25 04:00:00|943.3|942.7|942.8|941.8|943.6|943|941.8|941.2|112
1645761900000|2022-02-25 04:05:00|942.4|942.2|943.4|942.8|943.6|943|941.6|941|24
1645762200000|2022-02-25 04:10:00|943.6|943|943|942.4|944.1|943.2|942.8|942.2|63
1645762500000|2022-02-25 04:15:00|942.5|941.9|941.8|941.2|942.6|942|941.5|940.9|41
1645762800000|2022-02-25 04:20:00|942|941.4|942.8|942.2|943.6|943|942|941.4|39
1645763100000|2022-02-25 04:25:00|942.9|942.3|940.5|939.9|943.1|942.5|940.4|939.8|46
1645763400000|2022-02-25 04:30:00|940.8|940.2|939.5|938.9|941.8|941.2|939.3|938.7|70
1645763700000|2022-02-25 04:35:00|939.6|938.6|939.6|938.6|941.1|940.5|938.5|937.8|91
1645764000000|2022-02-25 04:40:00|939.5|938.9|939.8|939.2|940.5|939.7|939.3|938.6|42
1645764300000|2022-02-25 04:45:00|939.6|939|940.8|939.8|940.8|939.9|939.4|938.8|13
1645764600000|2022-02-25 04:50:00|940.9|940.2|941.5|940.9|941.8|941.2|940.6|940|23
1645764900000|2022-02-25 04:55:00|941.8|941.2|941.4|940.8|942.5|941.9|941|940.3|45
1645765200000|2022-02-25 05:00:00|941.1|940.5|944.8|944.2|944.8|944.2|941.1|940.5|120
1645765500000|2022-02-25 05:05:00|944.5|943.9|944|943.4|944.9|944.3|944|943.4|37
1645765800000|2022-02-25 05:10:00|943.5|942.9|943|942.4|943.8|943.2|942.6|942|22
1645766100000|2022-02-25 05:15:00|943.3|942.7|943.4|942.8|943.6|943|943|942.4|9
1645766400000|2022-02-25 05:20:00|943.5|942.9|943.2|942.6|943.6|942.9|942.9|942.3|43
1645766700000|2022-02-25 05:25:00|943.4|942.8|942.9|942.3|943.6|942.9|942.6|942|46
1645767000000|2022-02-25 05:30:00|942.7|942.1|942.5|941.9|942.9|942.3|941.6|940.8|57
1645767300000|2022-02-25 05:35:00|942.4|941.8|942.2|941.6|942.8|942.1|942|941.4|24
1645767600000|2022-02-25 05:40:00|942|941.4|942.7|942.1|942.7|942.1|941.9|941.3|7
1645767900000|2022-02-25 05:45:00|942.9|942.3|943|942.4|943|942.4|942.4|941.8|21
1645768200000|2022-02-25 05:50:00|942.9|942.3|943.5|942.9|943.6|942.9|942.5|941.9|27
1645768500000|2022-02-25 05:55:00|943.7|943.1|944.7|944.1|944.7|944.1|943|942.4|31
1645768800000|2022-02-25 06:00:00|945.1|944.4|943.5|942.9|945.1|944.4|943|942.4|48
1645769100000|2022-02-25 06:05:00|943.4|942.8|943|942.4|943.6|942.9|942.6|942|41
1645769400000|2022-02-25 06:10:00|942.9|942.3|943.5|942.9|943.8|943.1|942.9|942.3|11
1645769700000|2022-02-25 06:15:00|943.2|942.6|944.2|943.6|944.6|943.9|943.2|942.3|21
1645770000000|2022-02-25 06:20:00|944.1|943.5|944.5|943.9|944.6|943.9|943.6|943|23
1645770300000|2022-02-25 06:25:00|944.2|943.6|944.1|943.5|944.6|943.9|943.7|943.1|17
1645770600000|2022-02-25 06:30:00|944.3|943.3|944.5|943.9|944.6|944|944|943.3|16
1645770900000|2022-02-25 06:35:00|944.6|943.6|944|943.4|944.6|943.6|943.7|943.1|13
1645771200000|2022-02-25 06:40:00|944.2|943.6|944.5|943.9|944.9|944.3|944.2|943.6|2
1645771500000|2022-02-25 06:45:00|945.2|944.6|943.5|942.9|946.1|945.5|943.4|942.8|71
1645771800000|2022-02-25 06:50:00|943.7|943.1|943.7|943.1|944.6|943.9|943|942.4|44
1645772100000|2022-02-25 06:55:00|943.8|942.8|941.5|940.9|943.8|942.9|940.6|940|70
1645772400000|2022-02-25 07:00:00|941.6|941|941|940.4|941.7|941.1|940.1|939.3|83
1645772700000|2022-02-25 07:05:00|940.7|940.1|943.1|942.5|943.1|942.5|940.7|940.1|74
1645773000000|2022-02-25 07:10:00|942.6|942|940.5|939.9|943.1|942.5|940.4|939.8|70
1645773300000|2022-02-25 07:15:00|940.7|940.1|940.6|940|941.1|940.5|940.4|939.8|40
1645773600000|2022-02-25 07:20:00|940.7|940.1|941|940.4|941.1|940.5|940.4|939.8|26
1645773900000|2022-02-25 07:25:00|941.1|940.5|941|940.4|941.1|940.5|940.6|940|48
1645774200000|2022-02-25 07:30:00|942.2|941.6|941.7|941.1|942.4|941.8|940.9|940.3|92
1645774500000|2022-02-25 07:35:00|942.1|941.5|940.1|939.5|942.1|941.5|939.7|939.1|71
1645774800000|2022-02-25 07:40:00|939.6|939|938.7|938.1|940|939.4|936.6|936|127
1645775100000|2022-02-25 07:45:00|938.9|938.3|940.7|940.1|941.4|940.8|938.9|938.3|65
1645775400000|2022-02-25 07:50:00|940.6|940|936.5|935.9|940.6|940|936.5|935.8|148
1645775700000|2022-02-25 07:55:00|936.8|935.8|930.5|929.9|936.8|935.9|930.4|929.8|216
1645776000000|2022-02-25 08:00:00|930.7|930.1|933|932.4|934.4|933.8|930.6|930|106
1645776300000|2022-02-25 08:05:00|932.7|932.1|932.7|932.1|933.2|932.6|930.5|929.9|123
1645776600000|2022-02-25 08:10:00|933|932.4|935.8|935.2|935.8|935.2|932.5|931.9|73
1645776900000|2022-02-25 08:15:00|935.5|934.9|928|927.4|935.6|935|925.3|924.3|194
1645777200000|2022-02-25 08:20:00|928.2|927.6|929|928.4|929.8|929.1|926.7|926.1|206
1645777500000|2022-02-25 08:25:00|928|927.4|923.6|923|928.3|927.6|923.6|923|296
1645777800000|2022-02-25 08:30:00|923.7|923.1|924.8|923.8|925|924.4|919.4|917.9|292
1645778100000|2022-02-25 08:35:00|924.3|923.7|923.2|922.6|924.3|923.7|920.8|920.2|157
1645778400000|2022-02-25 08:40:00|921.7|921.1|914|913.4|922|921.4|907.2|906.5|651
1645778700000|2022-02-25 08:45:00|913.8|913.2|909|908|916|915.1|908.5|907.7|350
1645779000000|2022-02-25 08:50:00|909.2|908.4|915.9|914.4|917.3|916.4|909|908.2|170
1645779300000|2022-02-25 08:55:00|915.5|914.5|915.5|914.9|916.8|915.9|914.2|913.5|95
1645779600000|2022-02-25 09:00:00|915.3|914.7|916.7|916.1|917.2|916.6|912.2|911.5|174
1645779900000|2022-02-25 09:05:00|915.6|915|912|911.4|917|916.1|912|910.5|147
1645780200000|2022-02-25 09:10:00|912.3|911.3|911|910|913.8|912.9|908.8|907.7|194
1645780500000|2022-02-25 09:15:00|910.8|909.8|905.6|904.6|910.8|909.9|905.2|904.4|237
1645780800000|2022-02-25 09:20:00|905.5|904.9|901.9|900.4|905.7|904.9|893.1|891.6|570
1645781100000|2022-02-25 09:25:00|902.2|901.6|901.7|900.2|902.2|901.6|900.3|899.7|123
1645781400000|2022-02-25 09:30:00|901.5|900.5|904|903|905.1|904.5|901.5|900.5|91
1645781700000|2022-02-25 09:35:00|904.4|902.9|906|905|907.1|906.5|904|902.9|77
1645782000000|2022-02-25 09:40:00|906.4|904.9|905.8|904.8|907|906.1|904.8|904.2|99
1645782300000|2022-02-25 09:45:00|905.5|904.9|902.9|901.4|906.5|905.5|901.6|900.3|226
1645782600000|2022-02-25 09:50:00|902.1|901.5|900.3|898.8|902.9|901.5|896.6|895.8|385
1645782900000|2022-02-25 09:55:00|900.2|898.7|900|898.5|901.7|900.9|899.3|898|259
1645783200000|2022-02-25 10:00:00|899.8|898.3|895.2|893.7|899.8|898.3|894.8|893.7|134
1645783500000|2022-02-25 10:05:00|895|894.4|897.5|896.5|897.8|896.8|894.7|893.7|66
1645783800000|2022-02-25 10:10:00|897.8|896.8|894.3|893.3|898.7|897.9|894|893|228
1645784100000|2022-02-25 10:15:00|894.4|892.9|897.2|895.7|897.2|895.8|894.3|892.9|162
1645784400000|2022-02-25 10:20:00|897.4|895.9|898.4|896.9|899.7|898.7|897.1|895.9|193
1645784700000|2022-02-25 10:25:00|898.3|897.3|896.7|896.1|899.2|898.4|896.7|895.8|203
1645785000000|2022-02-25 10:30:00|896.3|895.7|898.7|897.2|898.9|898|895.7|895.1|242
1645785300000|2022-02-25 10:35:00|898.5|897.5|898|897|899.2|898.1|897|896|84
1645785600000|2022-02-25 10:40:00|899|898.4|899.7|899.1|899.8|899.1|896.5|895.5|137
1645785900000|2022-02-25 10:45:00|899.8|898.8|898|897|901.3|900.7|897.5|896.8|187
1645786200000|2022-02-25 10:50:00|898.4|896.9|899.5|898.5|900.3|899.6|898|896.8|64
1645786500000|2022-02-25 10:55:00|899.8|898.8|899.2|898.6|899.8|899.2|898.3|897.7|94
1645786800000|2022-02-25 11:00:00|899.5|898.5|895.4|894.8|899.5|898.8|895.3|894.6|156
1645787100000|2022-02-25 11:05:00|895.8|894.7|895.9|895.3|896.6|896|893.7|892.9|159
1645787400000|2022-02-25 11:10:00|896|895|897.3|896.3|897.3|896.3|894.2|893.5|82
1645787700000|2022-02-25 11:15:00|897.2|896.6|902|901|903.5|902.3|896.4|895.6|216
1645788000000|2022-02-25 11:20:00|902.4|900.9|902.4|900.9|902.9|901.8|900.4|899.6|125
1645788300000|2022-02-25 11:25:00|902.3|901.3|902.8|901.8|903|902.3|899|897.9|101
1645788600000|2022-02-25 11:30:00|902.7|902.1|905.8|904.8|906|904.8|902.4|901.8|198
1645788900000|2022-02-25 11:35:00|905.7|905.1|906.5|905.5|907.1|906.3|905.4|904.6|144
1645789200000|2022-02-25 11:40:00|906.2|905.6|909|908|909.6|908.8|906.2|905.6|121
1645789500000|2022-02-25 11:45:00|909.4|907.9|908.3|907.7|911.6|910.6|907.4|906.6|297
1645789800000|2022-02-25 11:50:00|908.2|907.6|909.1|907.6|909.4|908.3|905.3|904.7|170
1645790100000|2022-02-25 11:55:00|908.8|907.8|909.6|908.1|910.4|909.3|908.2|906.9|162
1645790400000|2022-02-25 12:00:00|909.5|908.5|904.1|903.5|909.6|908.6|903.9|903.3|260
1645790700000|2022-02-25 12:05:00|903.9|903.3|904|903|904.5|903.6|901.8|901.2|232
1645791000000|2022-02-25 12:10:00|903.6|902.5|905.4|903.9|905.4|904.6|902.9|901.4|78
1645791300000|2022-02-25 12:15:00|904.5|903.5|905.6|905|906.1|905.5|903.9|903.3|130
1645791600000|2022-02-25 12:20:00|905.4|904.8|907.8|906.8|908.8|908.2|905.1|904.5|216
1645791900000|2022-02-25 12:25:00|907.3|906.7|906.5|905.5|910.1|909.3|905.3|904|177
1645792200000|2022-02-25 12:30:00|906.9|905.4|908.9|908.3|908.9|908.3|906.1|905.4|71
1645792500000|2022-02-25 12:35:00|908.7|908.1|909|908|909.5|908.8|908.1|907.5|162
1645792800000|2022-02-25 12:40:00|908.6|907.8|908.4|907.8|909.2|908.6|906.9|906.3|144
1645793100000|2022-02-25 12:45:00|908.8|908|911.9|911.3|913|912.1|908.8|908|126
1645793400000|2022-02-25 12:50:00|911.7|911.1|907|906|912.8|912.1|905.8|904.8|280
1645793700000|2022-02-25 12:55:00|906.9|906.3|904.8|903.8|908.9|907.8|902.7|901.8|271
1645794000000|2022-02-25 13:00:00|904.3|903.3|907.4|906.8|908.1|907.5|903.3|902.7|240
1645794300000|2022-02-25 13:05:00|907.3|906.7|905.8|904.8|907.4|906.7|904.3|903.7|175
1645794600000|2022-02-25 13:10:00|905.4|905|905.5|904.5|907|906.3|904.9|904.3|78
1645794900000|2022-02-25 13:15:00|905.2|904.6|904.2|903.6|905.3|904.7|901.9|901|241
1645795200000|2022-02-25 13:20:00|904.3|903.3|906.5|905.5|906.7|906.1|901.6|901|229
1645795500000|2022-02-25 13:25:00|906.6|906|905.4|904.8|907|906.3|905.2|904.4|124
1645795800000|2022-02-25 13:30:00|906.1|904.6|896.8|896.2|909.5|908.5|896.8|895.9|436
1645796100000|2022-02-25 13:35:00|896.9|896.3|894.9|894.3|897.1|896.5|893.4|892.3|390
1645796400000|2022-02-25 13:40:00|895|894|891.4|889.9|895.1|894.1|890.4|889.8|448
1645799400000|2022-02-25 14:30:00|885.4|883.9|888.2|887.6|893.5|892.9|884.4|883.6|3348
1645799700000|2022-02-25 14:35:00|887.8|887.2|886.3|885.7|889.9|889.3|884|883.4|1327
1645800000000|2022-02-25 14:40:00|886.2|885.6|893.5|892.9|893.9|893.3|884.8|884.2|1460
1645800300000|2022-02-25 14:45:00|893.9|893.3|895.5|894.9|900.4|899.8|893.2|892.6|1759
1645800600000|2022-02-25 14:50:00|895.3|894.7|887.3|886.7|896|895.4|886.7|886.1|1481
1645800900000|2022-02-25 14:55:00|887.2|886.6|876.7|876.1|888.8|888.2|875.5|874.9|1216
1645801200000|2022-02-25 15:00:00|876.8|876.2|880.1|879.5|882.8|882.2|876|875|1089
1645801500000|2022-02-25 15:05:00|880|879.4|872.7|872.1|881.2|880.6|871.8|871.2|1078
1645801800000|2022-02-25 15:10:00|873.1|872.5|872.7|872.1|874.8|874.2|868|867.4|1630
1645802100000|2022-02-25 15:15:00|872.6|872|873.8|873.2|879.2|878.6|871|870.4|1371
1645802400000|2022-02-25 15:20:00|873.9|873.3|872.1|871.5|876.1|875.5|871.5|870.9|1097
1645802700000|2022-02-25 15:25:00|872.2|871.6|868.6|868|872.2|871.6|867.7|867.1|979
1645803000000|2022-02-25 15:30:00|868.8|868.2|870.7|870.1|871.8|871.2|868.1|867.5|852
1645803300000|2022-02-25 15:35:00|870.8|870.2|875.8|875.2|876.2|875.6|869.1|868.5|960
1645803600000|2022-02-25 15:40:00|876.4|875.8|875.1|874.5|877.7|877.1|874.6|874|592
1645803900000|2022-02-25 15:45:00|875.2|874.6|878.9|878.3|879.7|879.1|874.9|874.3|683
1645804200000|2022-02-25 15:50:00|879.1|878.5|878.6|878|881.2|880.6|878.4|877.8|519
1645804500000|2022-02-25 15:55:00|878.4|877.8|874.4|873.8|878.8|878.2|873.8|873.2|614
1645804800000|2022-02-25 16:00:00|874.6|874|873.9|873.3|875.3|874.7|872.8|872.2|573
1645805100000|2022-02-25 16:05:00|873.8|873.2|874.3|873.7|874.6|874|872.1|871.5|465
1645805400000|2022-02-25 16:10:00|874.1|873.5|870.7|870.1|874.2|873.6|868.8|868.2|604
1645805700000|2022-02-25 16:15:00|870.6|870|867.2|866.6|870.7|870.1|866.9|866.3|506
1645806000000|2022-02-25 16:20:00|867.1|866.5|868.4|867.8|869.1|868.5|866.2|865.6|571
1645806300000|2022-02-25 16:25:00|868.1|867.5|868.1|867.5|868.8|868.2|866.4|865.8|582
1645806600000|2022-02-25 16:30:00|867.9|867.3|865.7|865.1|867.9|867.3|863.8|863.2|553
1645806900000|2022-02-25 16:35:00|865.4|864.8|861.3|860.7|865.4|864.8|861.1|860.5|872
1645807200000|2022-02-25 16:40:00|861.8|860.8|861.5|860.9|863.3|862.7|860.8|860.2|743
1645807500000|2022-02-25 16:45:00|861.6|861|859.8|859.2|861.6|861|859.8|859.2|453
1645807800000|2022-02-25 16:50:00|861.4|860.8|862.2|861.6|862.8|862.2|859.8|859.2|1014
1645808100000|2022-02-25 16:55:00|862.1|861.5|859.8|859.2|862.1|861.5|859.8|859.2|880
1645808400000|2022-02-25 17:00:00|860.9|859.4|860.2|859.6|861.1|860.5|860.1|859.4|367
1645808700000|2022-02-25 17:05:00|860.3|859.7|860.3|859.7|862.3|861.7|860.2|859.5|461
1645809000000|2022-02-25 17:10:00|860.2|859.6|859.8|859.2|860.2|859.6|859.8|859.2|353
1645809300000|2022-02-25 17:15:00|||||||||173
1645809600000|2022-02-25 17:20:00|||||||||179
1645809900000|2022-02-25 17:25:00|||||||||305
1645810200000|2022-02-25 17:30:00|||||||||152
1645810500000|2022-02-25 17:35:00|861.7|861.1|861.1|860.5|862.1|861.5|861.1|860.5|721
1645810800000|2022-02-25 17:40:00|860.9|860.3|859.8|859.2|861.1|860.5|859.8|859.2|144
1645811100000|2022-02-25 17:45:00|||||||||268
1645811400000|2022-02-25 17:50:00|861.3|860.7|862.1|861.5|862.1|861.5|860.8|859.6|689
1645811700000|2022-02-25 17:55:00|861.9|861.3|860.4|859.8|863|862.3|859.8|859.2|715
1645812000000|2022-02-25 18:00:00|860.5|859.5|860.9|860.3|861.5|860.8|860.1|859.5|294
1645812300000|2022-02-25 18:05:00|860.8|860.2|861.1|860.5|862.8|862.2|860.6|860|362
1645812600000|2022-02-25 18:10:00|861.3|860.7|860.8|860.2|861.3|860.7|859.8|859.2|465
1645812900000|2022-02-25 18:15:00|861.1|860.5|864.6|864|864.8|864.2|860.7|860.1|451
1645813200000|2022-02-25 18:20:00|864.4|863.8|861.3|860.7|864.9|864.3|860.8|860.2|451
1645813500000|2022-02-25 18:25:00|861.2|860.6|861.2|860.6|862.3|861.7|860.1|859.5|594
1645813800000|2022-02-25 18:30:00|861.3|860.7|859.8|859.2|862.5|861.9|859.8|859.2|581
1645814100000|2022-02-25 18:35:00|||||||||229
1645814400000|2022-02-25 18:40:00|||||||||234
1645814700000|2022-02-25 18:45:00|||||||||299
1645815000000|2022-02-25 18:50:00|||||||||142
1645815300000|2022-02-25 18:55:00|||||||||97
1645815600000|2022-02-25 19:00:00|||||||||334
1645815900000|2022-02-25 19:05:00|||||||||349
1645816200000|2022-02-25 19:10:00|||||||||1150
1645816500000|2022-02-25 19:15:00|||||||||814
1646010000000|2022-02-28 01:00:00|929.2|928.6|925.7|925.1|934.6|934|923.3|922.7|3734
1646010300000|2022-02-28 01:05:00|925.4|924.8|922.1|921.5|925.4|924.8|914.3|913|1425
1646010600000|2022-02-28 01:10:00|920.9|919.9|921.3|920.7|922.9|922.2|915.7|914.9|900
1646010900000|2022-02-28 01:15:00|921.5|920.9|922.3|921.7|922.5|921.9|918.4|917.6|413
1646011200000|2022-02-28 01:20:00|922.7|921.6|917.7|917.1|922.7|921.7|917.6|917|335
1646011500000|2022-02-28 01:25:00|917.6|917|913.9|913.3|917.8|917.1|913.6|913|352
1646011800000|2022-02-28 01:30:00|913.7|913.1|913.6|913|916.3|915.7|913.6|912.9|514
1646012100000|2022-02-28 01:35:00|913.7|913.1|913.5|912.9|915|914.4|912.1|911.5|283
1646012400000|2022-02-28 01:40:00|913.2|912.6|909.3|908.7|913.2|912.6|908.6|907.9|366
1646012700000|2022-02-28 01:45:00|909.1|908.5|913|912.4|915.1|914.5|908.9|908.3|308
1646013000000|2022-02-28 01:50:00|913.2|912.6|915.6|914.6|916.8|916.2|913.2|912.6|194
1646013300000|2022-02-28 01:55:00|915.8|915.2|914.8|914.2|916.7|916.1|914.3|913.7|120
1646013600000|2022-02-28 02:00:00|915|914.4|914.7|914.1|915.3|914.7|913.8|913.2|179
1646013900000|2022-02-28 02:05:00|914.6|914|914.7|914.1|915.1|914.5|913.7|913.1|84
1646014200000|2022-02-28 02:10:00|914.5|913.9|913.8|913.2|914.9|914.3|913.6|913|55
1646014500000|2022-02-28 02:15:00|913.9|913.3|911.8|911.2|913.9|913.3|911.3|910.6|92
1646014800000|2022-02-28 02:20:00|912|911.4|912|911.4|912.8|912.2|911.5|910.9|67
1646015100000|2022-02-28 02:25:00|911.2|910.6|912.4|911.8|912.4|911.8|910.5|909.9|63
1646015400000|2022-02-28 02:30:00|912.5|911.9|912.4|911.8|913.9|913.2|912.3|911.7|89
1646015700000|2022-02-28 02:35:00|912.3|911.7|909.7|909.1|912.4|911.8|909.7|909.1|130
1646016000000|2022-02-28 02:40:00|909.8|909.2|906.1|905.5|910.4|909.8|905.9|905.3|144
1646016300000|2022-02-28 02:45:00|905.9|905.3|905.2|904.6|906.3|905.7|904.9|904.3|88
1646016600000|2022-02-28 02:50:00|905.3|904.7|905.7|905.1|905.9|905.3|905.2|904.6|104
1646016900000|2022-02-28 02:55:00|905.9|905.3|907.8|907.2|909.3|908.7|905.9|905.3|139
1646017200000|2022-02-28 03:00:00|908.2|907.6|905.6|905|908.6|907.9|905.1|904.4|52
1646017500000|2022-02-28 03:05:00|906|905.4|905.5|904.9|907.8|907.2|903.4|902.8|116
1646017800000|2022-02-28 03:10:00|905.4|904.8|903.6|903|905.9|905.2|902.8|902.1|66
1646018100000|2022-02-28 03:15:00|903.8|903.2|904.3|903.7|904.3|903.7|903.6|902.6|17
1646018400000|2022-02-28 03:20:00|904.4|903.8|903.4|902.8|904.4|903.8|903.4|902.8|74
1646018700000|2022-02-28 03:25:00|903.6|903|907.1|906.5|907.9|907|903.6|903|137
1646019000000|2022-02-28 03:30:00|907.2|906.6|907.1|906.5|908.9|908.3|906.6|906|89
1646019300000|2022-02-28 03:35:00|907.4|906.8|909.4|908.4|910.3|909.7|907.4|906.8|74
1646019600000|2022-02-28 03:40:00|909.3|908.7|909.4|908.8|909.9|909.3|909|908.4|34
1646019900000|2022-02-28 03:45:00|909.3|908.7|907.9|907.3|909.3|908.7|907.7|907.1|58
1646020200000|2022-02-28 03:50:00|907.8|907.2|907.8|907.2|908.8|908.2|907.6|907|16
1646020500000|2022-02-28 03:55:00|907.9|907.3|909.3|908.7|909.8|909.2|907.9|907.3|68
1646020800000|2022-02-28 04:00:00|908.8|908.2|909.8|909.2|910.4|909.8|908.8|908.1|53
1646021100000|2022-02-28 04:05:00|909.7|909.1|909.9|909.3|910.4|909.7|909.3|908.7|50
1646021400000|2022-02-28 04:10:00|910|909.4|910.9|910.3|911.4|910.8|910|909.4|77
1646021700000|2022-02-28 04:15:00|911|910.4|911.1|910.5|911.1|910.5|910.4|909.8|55
1646022000000|2022-02-28 04:20:00|911|910.4|909.4|908.8|911|910.4|909|908.4|88
1646022300000|2022-02-28 04:25:00|909.3|908.7|909.6|909|909.6|909|908.7|908.1|30
1646022600000|2022-02-28 04:30:00|909.9|909.3|908.9|908.3|910.5|909.9|908.7|908.1|34
1646022900000|2022-02-28 04:35:00|909.1|908.5|909.1|908.5|909.5|908.9|908|907.4|33
1646023200000|2022-02-28 04:40:00|909.3|908.7|909.5|908.9|909.6|908.9|908.9|908.3|28
1646023500000|2022-02-28 04:45:00|909.4|908.8|909.7|909.1|909.9|909.3|909|908.3|10
1646023800000|2022-02-28 04:50:00|909.5|908.9|909.5|908.9|909.9|909.3|909.4|908.8|21
1646024100000|2022-02-28 04:55:00|909.6|909|909.5|908.9|910.6|910|909.4|908.8|28
1646024400000|2022-02-28 05:00:00|909.2|908.6|907.6|907|909.4|908.8|906.5|905.6|94
1646024700000|2022-02-28 05:05:00|907.7|907.1|906.8|906.2|908.1|907.5|906.8|905.9|47
1646025000000|2022-02-28 05:10:00|906.9|906.3|907.4|906.8|907.5|906.9|905.8|905.1|27
1646025300000|2022-02-28 05:15:00|907.1|906.5|906.8|906.2|907.1|906.5|906|905.4|16
1646025600000|2022-02-28 05:20:00|906.9|906.3|907.6|907|907.9|907.3|906.9|906.3|36
1646025900000|2022-02-28 05:25:00|907.4|906.8|905.7|905.1|907.5|906.9|905.5|904.8|23
1646026200000|2022-02-28 05:30:00|905.5|904.9|906.9|906.3|907|906.4|905.5|904.6|33
1646026500000|2022-02-28 05:35:00|906.6|906|906.9|906.3|906.9|906.3|906.2|905.6|9
1646026800000|2022-02-28 05:40:00|906.6|906|906|905.4|906.7|906.1|906|905.4|27
1646027100000|2022-02-28 05:45:00|905.7|905.1|906.3|905.7|906.6|906|905.6|905|25
1646027400000|2022-02-28 05:50:00|906.2|905.6|906.5|905.9|907.3|906.7|905.7|905.1|32
1646027700000|2022-02-28 05:55:00|906.3|905.7|907.2|906.6|907.3|906.7|906.3|905.7|11
1646028000000|2022-02-28 06:00:00|907.1|906.5|907.8|906.8|908.7|908.1|907.1|906.5|45
1646028300000|2022-02-28 06:05:00|907.3|906.7|908|907.4|908|907.4|906.5|905.9|28
1646028600000|2022-02-28 06:10:00|908.3|907.7|908.4|907.8|908.8|908.2|908.1|907.5|26
1646028900000|2022-02-28 06:15:00|908.5|907.9|908.2|907.6|908.8|908.1|907.6|907|22
1646029200000|2022-02-28 06:20:00|908.3|907.7|907.2|906.6|908.3|907.7|907.1|906.5|15
1646029500000|2022-02-28 06:25:00|907.5|906.9|907.8|907.2|908.3|907.7|907.3|906.7|17
1646029800000|2022-02-28 06:30:00|908|907.4|908|907.4|908.3|907.6|907.7|907.1|18
1646030100000|2022-02-28 06:35:00|909.2|908.6|913.2|912.6|913.5|912.9|909.2|908.6|103
1646030400000|2022-02-28 06:40:00|913.5|912.9|912.7|912.1|914.4|913.7|912.2|911.3|269
1646030700000|2022-02-28 06:45:00|912.8|912.2|912.7|912.1|912.8|912.2|912.5|911.5|73
1646031000000|2022-02-28 06:50:00|912.6|912|912.2|911.6|912.8|912.2|911.8|911.2|39
1646031300000|2022-02-28 06:55:00|912.3|911.7|911.3|910.7|912.8|912.2|910.8|910.1|88
1646031600000|2022-02-28 07:00:00|911.5|910.9|912.5|911.9|912.9|912.3|911.5|910.9|83
1646031900000|2022-02-28 07:05:00|912.7|912.1|913|912.4|914.3|913.7|912.5|911.9|78
1646032200000|2022-02-28 07:10:00|913.2|912.6|914.7|914.1|915.7|915.1|912.6|912|83
1646032500000|2022-02-28 07:15:00|915.2|914.6|912.6|912|916.3|915.7|912.6|912|85
1646032800000|2022-02-28 07:20:00|912.8|912.2|911.5|910.9|914.2|913.6|911.3|910.7|96
1646033100000|2022-02-28 07:25:00|911.8|910.8|907.5|906.9|912.8|912.1|906.7|906.1|141
1646033400000|2022-02-28 07:30:00|907.3|906.7|906.3|905.3|907.5|906.9|905.6|904.9|230
1646033700000|2022-02-28 07:35:00|906.2|905.6|900.6|900|906.8|905.9|900.6|900|387
1646034000000|2022-02-28 07:40:00|900.3|899.7|899.3|898.7|901.4|900.8|895.7|895.1|329
1646034300000|2022-02-28 07:45:00|899|898.4|899.4|898.8|899.4|898.8|897.6|897|62
1646034600000|2022-02-28 07:50:00|899.3|898.7|898|897.4|899.3|898.7|897.7|897.1|50
1646034900000|2022-02-28 07:55:00|898.3|897.3|897.5|896.9|898.9|898.3|897|896.4|109
1646035200000|2022-02-28 08:00:00|897.6|897|896.5|895.9|897.6|897|895.7|895.1|120
1646035500000|2022-02-28 08:05:00|896.4|895.8|895.9|895.3|898.2|897.6|895.7|895.1|81
1646035800000|2022-02-28 08:10:00|896|895.4|897|896.4|898.4|897.8|895.8|895.1|72
1646036100000|2022-02-28 08:15:00|897.3|896.7|898.3|897.7|898.4|897.8|896.8|896.2|61
1646036400000|2022-02-28 08:20:00|898.4|897.8|900.5|899.9|900.7|900.1|897.9|897.3|86
1646036700000|2022-02-28 08:25:00|900.9|900.3|897.3|896.7|900.9|900.3|897.3|896.6|110
1646037000000|2022-02-28 08:30:00|897.8|897.2|899.6|899|899.9|899.3|896.6|896|54
1646037300000|2022-02-28 08:35:00|898.6|897.6|899.6|898.6|900.2|899.6|898|897.1|78
1646037600000|2022-02-28 08:40:00|899.5|898.9|898|897.4|899.9|899.3|897.8|897.2|31
1646037900000|2022-02-28 08:45:00|898.1|897.5|897.3|896.7|898.8|898|897.1|896.3|51
1646038200000|2022-02-28 08:50:00|897|896.4|899|898.4|899|898.4|896.9|896.3|39
1646038500000|2022-02-28 08:55:00|898.9|898.3|894.9|894.3|898.9|898.3|894.9|894.3|132
1646038800000|2022-02-28 09:00:00|894.8|894.2|897.7|897.1|897.7|897.1|894.1|893.5|150
1646039100000|2022-02-28 09:05:00|897.6|897|899.7|899.1|900.7|900.1|897|896.4|132
1646039400000|2022-02-28 09:10:00|899.8|899.2|901.5|900.9|902.9|902.3|899.8|899.2|205
1646039700000|2022-02-28 09:15:00|902.4|901.9|900.9|900.3|903.3|902.6|900.5|899.9|85
1646040000000|2022-02-28 09:20:00|901|900.4|901.2|900.6|901.7|901.1|900.2|899.6|68
1646040300000|2022-02-28 09:25:00|901.3|900.3|901.6|901|902.3|901.6|899.7|899.1|63
1646040600000|2022-02-28 09:30:00|901.5|900.9|899.7|899.1|901.5|900.9|898.6|897.8|56
1646040900000|2022-02-28 09:35:00|899.5|898.9|899.7|899.1|900.3|899.6|899.1|898.5|36
1646041200000|2022-02-28 09:40:00|899.9|899.3|901.5|900.9|901.9|901.3|899.6|899|91
1646041500000|2022-02-28 09:45:00|901.2|900.6|902.8|901.8|904.1|903.5|900.6|900|200
1646041800000|2022-02-28 09:50:00|903|902.4|905.8|905.2|907.1|906.2|902.3|901.7|114
1646042100000|2022-02-28 09:55:00|905.9|904.9|904.8|904.2|907|906.4|903.6|903|117
1646042400000|2022-02-28 10:00:00|904.7|904.1|905.5|904.9|905.9|905.2|903.7|903.1|42
1646042700000|2022-02-28 10:05:00|905.8|905.2|907.8|907.2|908.2|907.6|905.8|905.2|120
1646043000000|2022-02-28 10:10:00|907.9|907.3|909.4|908.8|910.6|909.8|907.8|906.9|116
1646043300000|2022-02-28 10:15:00|908.9|908.3|910.3|909.7|910.6|910|907.2|906.6|172
1646043600000|2022-02-28 10:20:00|910|909.3|908.1|907.5|910.1|909.4|908.1|907.5|41
1646043900000|2022-02-28 10:25:00|908|907.4|907.5|906.9|908.4|907.8|906.8|906.2|44
1646044200000|2022-02-28 10:30:00|907.4|906.8|908|907.4|910|909.4|907.4|906.8|45
1646044500000|2022-02-28 10:35:00|908.1|907.1|907.3|906.7|908.3|907.7|906.4|905.8|72
1646044800000|2022-02-28 10:40:00|907.4|906.8|905.9|905.3|907.6|906.9|905.4|904.8|66
1646045100000|2022-02-28 10:45:00|905.8|905.2|906|905.4|906.5|905.9|904.7|904.1|68
1646045400000|2022-02-28 10:50:00|906.2|905.6|905.8|905.2|907.4|906.8|905.5|904.9|62
1646045700000|2022-02-28 10:55:00|905.6|905|905.9|905.3|907.6|906.9|905.2|904.6|75
1646046000000|2022-02-28 11:00:00|905.8|905.2|903.4|902.8|906.4|905.8|902|901.4|133
1646046300000|2022-02-28 11:05:00|902.9|902.3|905.5|904.9|905.8|905.2|902.9|902.3|55
1646046600000|2022-02-28 11:10:00|905.4|904.8|905.8|905.2|906.8|906.2|904.8|904.2|69
1646046900000|2022-02-28 11:15:00|905.9|905.3|906.6|905.6|906.6|905.9|905.3|904.6|17
1646047200000|2022-02-28 11:20:00|906.5|906|904.5|903.9|906.6|906|904.1|903.5|57
1646047500000|2022-02-28 11:25:00|904.6|904|908.2|907.6|908.3|907.7|904.4|903.8|130
1646047800000|2022-02-28 11:30:00|908.3|907.7|908.4|907.8|909.4|908.8|907.7|907.1|79
1646048100000|2022-02-28 11:35:00|908.7|908.1|908.7|908.1|909.4|908.7|908.4|907.6|29
1646048400000|2022-02-28 11:40:00|908.8|908.2|909.2|908.6|910.2|909.6|908.3|907.7|115
1646048700000|2022-02-28 11:45:00|908.9|908.3|908.3|907.7|909.8|909.2|907.4|906.8|79
1646049000000|2022-02-28 11:50:00|908.2|907.6|908.6|908|909|908.4|907.8|907.1|64
1646049300000|2022-02-28 11:55:00|908.5|907.9|906.6|906|908.5|907.9|905.6|905|112
1646049600000|2022-02-28 12:00:00|906.7|906.1|905.4|904.8|907.7|907.1|905.3|904.7|39
1646049900000|2022-02-28 12:05:00|905.6|905|907.8|907.2|908.1|907.5|905.5|904.9|49
1646050200000|2022-02-28 12:10:00|907.9|907.3|905.1|904.1|907.9|907.3|904.9|904.1|175
1646050500000|2022-02-28 12:15:00|905|904.4|903|902.4|905|904.4|901.8|901.1|92
1646050800000|2022-02-28 12:20:00|903.3|902.7|903.8|903.2|904.7|904.1|902.9|902.2|91
1646051100000|2022-02-28 12:25:00|903.7|903.1|904.3|903.7|906.5|905.9|903|902.4|137
1646051400000|2022-02-28 12:30:00|904.8|904.2|904.8|904.2|905.4|904.8|904.2|903.6|106
1646051700000|2022-02-28 12:35:00|904.7|904.1|904.6|904|904.7|904.1|903.2|902.6|101
1646052000000|2022-02-28 12:40:00|904.5|903.9|903|902.4|905.5|904.9|903|902.4|152
1646052300000|2022-02-28 12:45:00|902.8|902.2|903.7|903.1|903.9|903.3|902.8|902.2|140
1646052600000|2022-02-28 12:50:00|903.6|902.6|904.6|904|907.6|907|903.3|902.6|176
1646052900000|2022-02-28 12:55:00|904.8|904.2|906.5|905.5|906.8|906.1|902.6|902|189
1646053200000|2022-02-28 13:00:00|906.6|905.6|914.2|913.6|914.2|913.6|905.4|904.8|307
1646053500000|2022-02-28 13:05:00|914.1|913.5|911.2|910.6|914.1|913.5|909|908.3|181
1646053800000|2022-02-28 13:10:00|911.1|910.5|910.8|909.8|913.1|912.5|909|908.4|193
1646054100000|2022-02-28 13:15:00|910.7|910.1|911|910.4|911.7|911.1|908.4|907.8|171
1646054400000|2022-02-28 13:20:00|910.8|909.8|909.6|909|910.8|910.1|908.5|907.9|141
1646054700000|2022-02-28 13:25:00|909.7|909.1|908.3|907.3|911.3|910.7|906.2|905.6|175
1646055000000|2022-02-28 13:30:00|907.7|907.1|907.1|906.5|909.7|909.1|907|906.3|241
1646055300000|2022-02-28 13:35:00|907.2|906.6|905.1|904.5|907.3|906.6|905|904.4|292
1646055600000|2022-02-28 13:40:00|905.5|904.9|906.2|904.7|906.4|905.7|904.2|903.6|229
1646058600000|2022-02-28 14:30:00|904.7|904.1|893.9|893.3|905.9|905.3|892.9|892.3|2597
1646058900000|2022-02-28 14:35:00|893.8|893.2|894.4|893.8|898.7|898.1|892.3|891.7|1472
1646059200000|2022-02-28 14:40:00|894.7|894.1|902|901.4|902.6|902|893.3|892.7|815
1646059500000|2022-02-28 14:45:00|902.1|901.5|900|899.4|905.9|905.3|897.5|896.9|1094
1646059800000|2022-02-28 14:50:00|899.9|899.3|898.9|898.3|903.1|902.5|898.3|897.7|698
1646060100000|2022-02-28 14:55:00|898.5|897.9|895.9|895.3|898.8|898.2|893.1|892.5|952
1646060400000|2022-02-28 15:00:00|896.4|895.8|894.3|893.7|897.4|896.8|894|893.4|680
1646060700000|2022-02-28 15:05:00|894.4|893.8|902.7|902.1|903.6|903|894.4|893.8|797
1646061000000|2022-02-28 15:10:00|902.5|901.9|904.8|904.2|906.6|906|901.2|900.6|819
1646061300000|2022-02-28 15:15:00|905.6|905|904.3|903.7|908.8|908.2|902.2|901.6|843
1646061600000|2022-02-28 15:20:00|904.7|904.1|897.9|897.3|904.7|904.1|897.9|897.3|545
1646061900000|2022-02-28 15:25:00|898.1|897.5|898.9|898.3|900.1|899.5|897.5|896.9|555
1646062200000|2022-02-28 15:30:00|898.8|898.2|895.6|895|899.4|898.8|894.7|894.1|630
1646062500000|2022-02-28 15:35:00|895.4|894.8|890.9|890.3|897.2|896.6|890.7|890.1|771
1646062800000|2022-02-28 15:40:00|891|890.4|888.8|888.2|893.7|893.1|888.8|888.2|785
1646063100000|2022-02-28 15:45:00|888.9|888.3|889.3|888.7|889.5|888.9|885.8|885.2|963
1646063400000|2022-02-28 15:50:00|889.2|888.6|892.1|891.5|893.2|892.6|887.2|886.6|715
1646063700000|2022-02-28 15:55:00|891.9|891.3|893|892.4|894.3|893.7|891|890.4|368
1646064000000|2022-02-28 16:00:00|893.2|892.6|897.2|896.6|897.7|897.1|892.9|892.3|581
1646064300000|2022-02-28 16:05:00|897.1|896.5|902.5|901.9|903.5|902.9|896.5|895.9|447
1646064600000|2022-02-28 16:10:00|902.7|902.1|901.4|900.8|902.7|902.1|901.4|900.8|291
1646064900000|2022-02-28 16:15:00|901.6|901|906.3|905.7|906.3|905.7|901.4|900.8|472
1646065200000|2022-02-28 16:20:00|906.2|905.6|905.6|905|907.9|907.3|904.9|904.3|396
1646065500000|2022-02-28 16:25:00|905.7|905.1|903.8|903.2|907.3|906.7|903.8|903.2|311
1646065800000|2022-02-28 16:30:00|903.9|903.3|905.2|904.6|905.3|904.7|903.1|902.5|373
1646066100000|2022-02-28 16:35:00|905.3|904.7|910.5|909.9|910.6|910|904.7|904.1|689
1646066400000|2022-02-28 16:40:00|910.6|910|916.2|915.6|916.2|915.6|909.4|908.8|689
1646066700000|2022-02-28 16:45:00|916.7|916.1|917.2|916.6|921.2|920.6|915.7|915.1|715
1646067000000|2022-02-28 16:50:00|917.6|917|919.9|919.3|924.4|923.8|917.6|917|607
1646067300000|2022-02-28 16:55:00|919.8|919.2|926.9|926.3|927.4|926.8|919.7|919.1|652
1646067600000|2022-02-28 17:00:00|927.1|926.5|928.3|927.7|929.7|929.1|925.1|924.5|542
1646067900000|2022-02-28 17:05:00|928.2|927.6|927.5|926.9|928.3|927.7|926.1|925.5|497
1646068200000|2022-02-28 17:10:00|927.6|927|926.9|926.3|931.4|930.7|926.3|925.7|716
1646068500000|2022-02-28 17:15:00|927.1|926.5|924.7|924.1|927.2|926.6|923.4|922.8|635
1646068800000|2022-02-28 17:20:00|924.4|923.8|921.7|921.1|925.2|924.6|921.5|920.9|339
1646069100000|2022-02-28 17:25:00|922.1|921.5|920.5|919.9|922.6|922|916.8|916.2|737
1646069400000|2022-02-28 17:30:00|920.3|919.7|920.5|919.9|923.4|922.8|920|919.4|467
1646069700000|2022-02-28 17:35:00|920.7|920.1|920.2|919.6|920.8|920.2|918.3|917.7|367
1646070000000|2022-02-28 17:40:00|920.1|919.5|923.3|922.7|924.8|924.2|920.1|919.5|406
1646070300000|2022-02-28 17:45:00|923.2|922.6|924.6|924|925.4|924.8|922.9|922.3|425
1646070600000|2022-02-28 17:50:00|924.5|923.9|925.8|925.2|926.5|925.9|924.4|923.8|295
1646070900000|2022-02-28 17:55:00|925.6|925|926.4|925.8|927.6|927|925.1|924.5|240
1646071200000|2022-02-28 18:00:00|926.5|925.9|926.8|926.2|928.7|928.1|925.6|925|387
1646071500000|2022-02-28 18:05:00|927.2|926.6|930.1|929.5|930.3|929.7|927.1|926.5|430
1646071800000|2022-02-28 18:10:00|930|929.4|930.9|930.3|931.3|930.7|929.8|929.2|365
1646072100000|2022-02-28 18:15:00|930.8|930.2|930.4|929.8|932.3|931.7|930.4|929.8|413
1646072400000|2022-02-28 18:20:00|930.3|929.7|931.8|931.2|931.9|931.3|930.3|929.7|241
1646072700000|2022-02-28 18:25:00|932|931.4|931.4|930.8|932|931.4|931|930.4|246
1646073000000|2022-02-28 18:30:00|931.5|930.9|930.4|929.8|932|931.4|930|929.4|400
1646073300000|2022-02-28 18:35:00|930.5|929.9|927.8|927.2|931.3|930.7|926.4|925.8|386
1646073600000|2022-02-28 18:40:00|927.4|926.8|927.7|927.1|929.1|928.4|925.6|925|388
1646073900000|2022-02-28 18:45:00|927.6|927|928.7|928.1|929.8|929.2|927.2|926.6|342
1646074200000|2022-02-28 18:50:00|928.6|928|931.9|931.3|931.9|931.3|927.6|927|440
1646074500000|2022-02-28 18:55:00|931.7|931.1|929.9|929.3|932|931.4|929.5|928.9|409
1646074800000|2022-02-28 19:00:00|930.1|929.5|933.2|932.6|933.3|932.7|930|929.4|1005
1646075100000|2022-02-28 19:05:00|933|932.4|934|933.4|934.3|933.7|932.1|931.5|1946
1646075400000|2022-02-28 19:10:00|934.2|933.6|932.4|931.8|934.3|933.7|931.9|931.3|1868
1646075700000|2022-02-28 19:15:00|932.3|931.7|934.2|933.6|934.3|933.6|928.8|928|2104
1646096400000|2022-03-01 01:00:00|935.8|935.2|937.6|937|941.1|940.4|933.1|932.5|847
1646096700000|2022-03-01 01:05:00|937.3|936.7|938.1|937.5|940.9|940.2|936.6|935.9|261
1646097000000|2022-03-01 01:10:00|938|937.4|934.8|934.2|938.6|938|934.4|933.8|185
1646097300000|2022-03-01 01:15:00|935.1|934.5|931.7|931.1|935.4|934.8|931.5|930.9|182
1646097600000|2022-03-01 01:20:00|932.5|931.9|936.3|935.7|936.3|935.7|932.5|931.9|138
1646097900000|2022-03-01 01:25:00|936.7|936.1|940|939.4|942.6|941.8|936.1|935.4|241
1646098200000|2022-03-01 01:30:00|940.4|939|946.2|944.7|946.2|944.7|939.1|938.2|150
1646098500000|2022-03-01 01:35:00|945|944.4|948.1|946.6|951.3|950.6|944.5|943.7|488
1646098800000|2022-03-01 01:40:00|948|946.5|951.5|950.5|951.8|950.8|946.9|945.8|134
1646099100000|2022-03-01 01:45:00|951.6|950.9|948|947.4|953.6|952.8|947.5|946.7|148
1646099400000|2022-03-01 01:50:00|948.1|947.1|947.6|946.6|948.1|947.4|945.8|945.2|87
1646099700000|2022-03-01 01:55:00|946.7|946.1|947.3|946.7|948.3|947.4|946.2|945.6|53
1646100000000|2022-03-01 02:00:00|947.2|946.6|946.6|945.6|947.2|946.6|945.5|944.6|65
1646100300000|2022-03-01 02:05:00|946.3|945.3|946.4|945.8|947.5|946.9|945.8|945.1|45
1646100600000|2022-03-01 02:10:00|946.3|945.7|945|944.4|946.6|945.9|944.6|944|65
1646100900000|2022-03-01 02:15:00|945.3|944.7|946.7|946.1|948.8|948.1|945.3|944.3|88
1646101200000|2022-03-01 02:20:00|946.8|945.8|946.2|945.6|946.8|945.9|945.5|944.8|24
1646101500000|2022-03-01 02:25:00|946.5|945.5|945.3|944.3|946.8|945.9|943.4|942.6|50
1646101800000|2022-03-01 02:30:00|945|944.4|945|944.4|945.5|944.9|944|943.4|29
1646102100000|2022-03-01 02:35:00|944.9|944.3|947|946.4|948|947.4|944.9|944.3|97
1646102400000|2022-03-01 02:40:00|947.1|946.5|948.8|947.8|949|948.2|947.1|946.5|24
1646102700000|2022-03-01 02:45:00|948.6|948.2|948.1|947.1|951.1|950.1|947.5|946.9|119
1646103000000|2022-03-01 02:50:00|948|947.4|948.6|947.6|949.3|948.4|947.5|946.9|52
1646103300000|2022-03-01 02:55:00|948.2|947.3|947.5|946.9|949.7|949.1|947.5|946.9|33
1646103600000|2022-03-01 03:00:00|947.6|947|947.2|946.6|948.2|947.6|947.1|946.4|29
1646103900000|2022-03-01 03:05:00|946.6|946|944.5|943.9|946.6|946|944|943.4|34
1646104200000|2022-03-01 03:10:00|944.2|943.6|938.8|938.2|944.6|944|937.8|937|152
1646104500000|2022-03-01 03:15:00|939.4|938.4|941.8|940.8|942.9|942.2|939.3|938.2|62
1646104800000|2022-03-01 03:20:00|941.7|941.1|942|941.4|942.7|942.1|940.4|939.8|32
1646105100000|2022-03-01 03:25:00|942.2|941.6|943|941.5|943.2|942.6|941.3|940.4|59
1646105400000|2022-03-01 03:30:00|942.2|941.6|944.6|944|945.1|944.2|942.2|941.5|29
1646105700000|2022-03-01 03:35:00|944.4|943.8|943.3|942.7|944.8|943.9|943|942.3|22
1646106000000|2022-03-01 03:40:00|943.6|942.6|943.6|942.1|943.8|942.9|943.1|941.8|20
1646106300000|2022-03-01 03:45:00|943.7|942.2|944|943.4|944.3|943.4|943.5|942.2|17
1646106600000|2022-03-01 03:50:00|944.3|943.3|943.1|942.1|944.3|943.4|943.1|942.1|8
1646106900000|2022-03-01 03:55:00|942.7|941.9|943.3|942.3|943.3|942.3|942.5|941.7|18
1646107200000|2022-03-01 04:00:00|943|942.4|944|943.4|944.1|943.4|943|942.4|14
1646107500000|2022-03-01 04:05:00|944.1|943.5|944.6|943.6|944.6|944|944.1|943.5|18
1646107800000|2022-03-01 04:10:00|944.5|943.9|945.6|944.6|946.3|945.3|944.5|943.9|32
1646108100000|2022-03-01 04:15:00|945.5|944.9|944.6|944|946.4|945.4|944.6|944|23
1646108400000|2022-03-01 04:20:00|945.6|944.6|944.8|943.8|945.9|944.6|944.5|943.7|11
1646108700000|2022-03-01 04:25:00|944.7|944.1|942.7|942.1|945.1|944.2|942.1|941.5|16
1646109000000|2022-03-01 04:30:00|942.8|941.8|943.6|942.6|943.8|942.9|942.8|941.7|8
1646109300000|2022-03-01 04:35:00|943.5|942.9|943.1|942.1|943.7|942.9|943.1|942.1|8
1646109600000|2022-03-01 04:40:00|943|942.4|943.1|942.1|943.7|942.8|942.9|942.1|4
1646109900000|2022-03-01 04:45:00|943|942.4|943.7|942.2|944|943|942.7|942.1|10
1646110200000|2022-03-01 04:50:00|943|942.4|943|942.4|943.7|942.4|943|942.2|0
1646110500000|2022-03-01 04:55:00|942.7|942.1|942.4|941.8|942.7|942.1|941.1|940.1|35
1646110800000|2022-03-01 05:00:00|943|942.4|941.7|941.1|943.2|942.4|941.7|940.9|14
1646111100000|2022-03-01 05:05:00|942.1|941.6|943.3|942.3|943.3|942.6|942.1|941.6|32
1646111400000|2022-03-01 05:10:00|943|942.4|944|943.4|944.7|944.1|943|942.4|16
1646111700000|2022-03-01 05:15:00|944.1|943.5|942.7|942.1|944.1|943.5|942.7|942.1|18
1646112000000|2022-03-01 05:20:00|942.8|941.8|945.7|945.1|946.3|945.7|942.4|941.8|48
1646112300000|2022-03-01 05:25:00|946|945.4|947.2|946.6|947.3|946.7|946|945.3|30
1646112600000|2022-03-01 05:30:00|946.7|946.1|946.7|946.1|947|946.1|946.4|945.8|7
1646112900000|2022-03-01 05:35:00|947.1|946.5|946.2|945.6|947.8|947.1|946.2|945.4|31
1646113200000|2022-03-01 05:40:00|946.9|945.4|946.9|946.3|947.9|946.8|946.2|945.4|34
1646113500000|2022-03-01 05:45:00|946.7|946.1|946.7|946.1|946.8|946.1|946.2|945.6|16
1646113800000|2022-03-01 05:50:00|947|946|948.5|947.5|948.5|947.5|946.2|945.6|77
1646114100000|2022-03-01 05:55:00|948.4|947.8|948|947|949|948.1|947.7|947|54
1646114400000|2022-03-01 06:00:00|947.7|947.1|949.4|948.8|950.1|948.8|947.3|946.7|21
1646114700000|2022-03-01 06:05:00|949.3|948.3|951.8|950.8|952.6|951.8|949.3|948.3|79
1646115000000|2022-03-01 06:10:00|951.7|951.1|951.7|951.1|952.5|951.9|951.1|950|49
1646115300000|2022-03-01 06:15:00|952.2|951.6|952.2|951.6|952.3|951.7|951.5|950.8|31
1646115600000|2022-03-01 06:20:00|952.5|951.5|953.2|952.2|954.8|954.2|952.2|951.5|58
1646115900000|2022-03-01 06:25:00|952.9|952.6|954.4|953.8|954.7|953.8|952.7|952|26
1646116200000|2022-03-01 06:30:00|954.5|953.5|954.5|953.5|955.7|955|953.7|953|87
1646116500000|2022-03-01 06:35:00|954.2|953.6|951.4|950.8|955|954|949.8|949.1|57
1646116800000|2022-03-01 06:40:00|951.7|950.7|952.7|952.1|953.3|952.6|951|950.4|78
1646117100000|2022-03-01 06:45:00|953|952|952|951|953|952.1|951.3|950.5|26
1646117400000|2022-03-01 06:50:00|951.7|951.1|951.8|950.8|952|951.3|951.5|950.8|10
1646117700000|2022-03-01 06:55:00|951.2|950.6|952.4|950.9|952.5|951.1|950|949.3|56
1646118000000|2022-03-01 07:00:00|952.2|951.6|952|951|952.8|952.1|951.2|950.4|136
1646118300000|2022-03-01 07:05:00|951.7|951.1|952.8|951.8|953.5|952.6|951.2|950.4|44
1646118600000|2022-03-01 07:10:00|952.7|952.1|952|951|952.8|952.2|951.2|950.4|34
1646118900000|2022-03-01 07:15:00|951.7|951.1|954.2|953.6|954.2|953.6|951.7|950.7|27
1646119200000|2022-03-01 07:20:00|953.7|953.1|954|953|954.2|953.4|953.5|952.9|26
1646119500000|2022-03-01 07:25:00|953.7|953.1|952.1|951.5|954.1|953.4|952.1|951.5|41
1646119800000|2022-03-01 07:30:00|952.2|951.6|951.9|950.4|952.4|951.8|950.3|949.7|78
1646120100000|2022-03-01 07:35:00|951.2|950.6|950.4|949.8|951.2|950.6|950.3|949.5|20
1646120400000|2022-03-01 07:40:00|950.8|950.1|952.7|951.7|954.1|953.3|950.7|950.1|54
1646120700000|2022-03-01 07:45:00|953.7|952.1|954.2|953.2|954.2|953.3|953.2|952.1|67
1646121000000|2022-03-01 07:50:00|953.9|953.3|955.2|954.6|955.6|954.7|953.9|952.5|76
1646121300000|2022-03-01 07:55:00|955|954.4|957.5|956.9|958|957.1|955|954.4|175
1646121600000|2022-03-01 08:00:00|957.6|957|957.5|956.5|958.5|957.8|956.8|956.2|163
1646121900000|2022-03-01 08:05:00|957.2|956.6|961.9|961.3|962.1|961.5|957.2|956.6|315
1646122200000|2022-03-01 08:10:00|962.1|961.5|963.5|962.9|964.3|963.7|960.6|960|220
1646122500000|2022-03-01 08:15:00|963.8|962.8|962.8|961.8|967.1|966.1|962.5|961.6|158
1646122800000|2022-03-01 08:20:00|962.5|961.9|963.5|962.9|964|962.9|960.6|959.6|68
1646123100000|2022-03-01 08:25:00|963.4|962.8|962.9|962.3|964.6|963.9|962.8|961.8|48
1646123400000|2022-03-01 08:30:00|962.7|962.1|966.5|965.9|966.8|966|962|961.4|109
1646123700000|2022-03-01 08:35:00|966.4|965.8|969.5|968.9|969.8|969.2|965.9|965.3|227
1646124000000|2022-03-01 08:40:00|969.4|968.8|966.4|965.4|971.4|970.8|966.1|965.1|231
1646124300000|2022-03-01 08:45:00|966.3|965.7|964.7|963.7|967.9|967.3|962.8|961.3|116
1646124600000|2022-03-01 08:50:00|964.6|964|965.2|964.6|965.9|965.2|964.3|963.5|72
1646124900000|2022-03-01 08:55:00|965.3|964.7|967.7|967.1|969.4|968.4|964.2|963.6|158
1646125200000|2022-03-01 09:00:00|967.3|966.7|967.8|967.2|969.8|968.9|966.6|966|61
1646125500000|2022-03-01 09:05:00|967.9|966.9|968.3|967.7|969|968|965.7|964.9|35
1646125800000|2022-03-01 09:10:00|968.6|967.6|969.7|968.7|969.7|968.8|968.3|967.3|75
1646126100000|2022-03-01 09:15:00|970.1|969.5|970.1|969.1|970.7|970.1|968.2|967.6|119
1646126400000|2022-03-01 09:20:00|970.5|969|972.3|971.7|972.4|971.7|970.1|969|141
1646126700000|2022-03-01 09:25:00|972.1|971.5|975.3|974.3|975.7|974.5|971.4|970.8|110
1646127000000|2022-03-01 09:30:00|975.2|974.6|974.2|973.6|975.3|974.6|972.1|971.1|63
1646127300000|2022-03-01 09:35:00|974.5|973.9|975.1|974.5|975.6|974.9|973.5|972.8|93
1646127600000|2022-03-01 09:40:00|974.6|973.6|973.8|973.2|974.7|973.9|973.4|972.8|117
1646127900000|2022-03-01 09:45:00|973.5|972.9|975.5|974.9|976.5|975.5|970.1|968.8|329
1646128200000|2022-03-01 09:50:00|975.6|975|978.6|978|978.6|978|975.6|975|257
1646128500000|2022-03-01 09:55:00|978.7|978.1|978.1|976.6|980.3|979.6|976.5|975.8|264
1646128800000|2022-03-01 10:00:00|978.2|976.7|978.8|977.8|980|979.3|977.3|976.6|153
1646129100000|2022-03-01 10:05:00|978.6|977.6|978.1|977.1|978.9|978.3|977.9|977.1|62
1646129400000|2022-03-01 10:10:00|977.8|976.8|974.5|973.9|977.8|976.9|972.2|971.6|218
1646129700000|2022-03-01 10:15:00|975.4|974|978.8|977.8|979|978.2|975|974|106
1646130000000|2022-03-01 10:20:00|978.4|978.1|977.8|976.8|980|979.4|976.8|976.1|108
1646130300000|2022-03-01 10:25:00|977.5|976.9|979.3|978.3|979.3|978.5|977.1|976.5|53
1646130600000|2022-03-01 10:30:00|978.9|978|978.5|977.9|980.3|979.6|978.2|977.5|126
1646130900000|2022-03-01 10:35:00|979.4|978.6|978.7|978.1|980.2|979.4|977.6|976.9|112
1646131200000|2022-03-01 10:40:00|979|978|979.2|978.6|979.3|978.7|977.7|976.9|48
1646131500000|2022-03-01 10:45:00|978.9|978.2|979.9|979.3|980|979.3|978.8|978.2|69
1646131800000|2022-03-01 10:50:00|979.7|979.1|978.4|977.8|979.8|979.1|978.3|977.6|105
1646132100000|2022-03-01 10:55:00|978.6|978|980.9|980.3|980.9|980.3|978.6|977.8|71
1646132400000|2022-03-01 11:00:00|980.8|980.2|980.7|980.1|982|981.4|980.6|980|130
1646132700000|2022-03-01 11:05:00|980.6|980|980.8|980.2|981.1|980.5|980.5|979.9|150
1646133000000|2022-03-01 11:10:00|980.7|980.1|977.6|977|980.7|980.1|977.5|976.7|158
1646133300000|2022-03-01 11:15:00|977.7|977.1|979.9|979.3|980.3|979.6|977.7|977|48
1646133600000|2022-03-01 11:20:00|980.3|979.7|978.2|977.6|980.5|979.7|977.6|976.9|102
1646133900000|2022-03-01 11:25:00|978.1|977.5|977.2|976.6|978.5|977.8|977.2|976.6|89
1646134200000|2022-03-01 11:30:00|977.3|976.7|973.5|972|977.9|977.1|972.4|971.8|265
1646134500000|2022-03-01 11:35:00|973.4|971.9|976.1|975.5|976.5|975.8|973.1|971.9|119
1646134800000|2022-03-01 11:40:00|976.2|975.6|976.6|975.6|977.7|977|975.5|974.9|119
1646135100000|2022-03-01 11:45:00|976.7|975.7|978.1|977.5|978.2|977.6|976.7|975.5|120
1646135400000|2022-03-01 11:50:00|978.4|977.4|978.9|978.3|979.5|978.9|978.1|977.4|83
1646135700000|2022-03-01 11:55:00|978.7|978.1|977.2|976.2|979.8|979.2|976.1|975.5|165
1646136000000|2022-03-01 12:00:00|977.1|976.5|980.5|979.9|980.6|980|977.1|976.5|92
1646136300000|2022-03-01 12:05:00|980.4|979.8|980.5|979.9|981|980.4|979.8|979.1|170
1646136600000|2022-03-01 12:10:00|980.4|979.8|980.6|980|980.6|980|980.2|979.6|76
1646136900000|2022-03-01 12:15:00|980.8|980.2|980.8|980.2|982|981.4|980.5|979.9|185
1646137200000|2022-03-01 12:20:00|980.7|980.1|979.9|979.3|980.7|980.1|978.9|977.9|114
1646137500000|2022-03-01 12:25:00|979.8|979.2|982|981.4|982|981.4|979.8|979.2|271
1646137800000|2022-03-01 12:30:00|982.1|981.5|981.9|980.9|982.2|981.6|981|980.4|327
1646138100000|2022-03-01 12:35:00|981.6|981|982.4|981.8|982.5|981.9|981.6|980.9|440
1646138400000|2022-03-01 12:40:00|982.5|981.9|982.5|981.9|982.5|981.9|981.5|980.9|221
1646138700000|2022-03-01 12:45:00|982.4|981.8|981.9|981.3|982.4|981.8|981|980.4|210
1646139000000|2022-03-01 12:50:00|982|981.4|981.4|980.8|982|981.4|981.2|980.4|126
1646139300000|2022-03-01 12:55:00|981.2|980.6|981.6|981|982|981.4|981.2|980.6|192
1646139600000|2022-03-01 13:00:00|981.7|981.1|981.9|981.3|982|981.4|980.7|980.1|183
1646139900000|2022-03-01 13:05:00|982|981.4|982.4|981.8|982.5|981.9|981.7|981.1|226
1646140200000|2022-03-01 13:10:00|982.5|981.9|982.7|982.1|982.8|982.2|982.4|981.8|179
1646140500000|2022-03-01 13:15:00|982.8|982.2|982.7|982.1|982.8|982.2|981.5|980.9|149
1646140800000|2022-03-01 13:20:00|982.8|982.2|982.8|982.2|982.9|982.3|982.8|982.2|65
1646141100000|2022-03-01 13:25:00|982.7|982.1|982.8|982.2|982.8|982.2|982.7|982.1|43
1646141400000|2022-03-01 13:30:00|982.7|982.1|982.9|982.3|982.9|982.3|982.7|982.1|115
1646141700000|2022-03-01 13:35:00|982.8|982.2|982.7|982.1|982.8|982.2|982.7|982.1|35
1646142000000|2022-03-01 13:40:00|982.6|982|981.2|980.6|982.7|982.1|980.9|980.3|766
1646145000000|2022-03-01 14:30:00|982.6|982|982.6|982|982.8|982.2|981.7|980.2|1431
1646145300000|2022-03-01 14:35:00|982.5|981.9|982.5|981.9|982.6|982|982.1|981.1|1308
1646145600000|2022-03-01 14:40:00|982.4|981.8|982.4|981.8|982.5|981.9|982.3|981.7|625
1646145900000|2022-03-01 14:45:00|982.5|981.9|982.5|981.9|982.5|981.9|982.4|981.8|493
1646146200000|2022-03-01 14:50:00|982.6|982|982.7|982.1|982.7|982.1|982.5|981.9|329
1646146500000|2022-03-01 14:55:00|982.6|982|982.6|982|982.6|982|982.5|981.9|462
1646146800000|2022-03-01 15:00:00|982.7|982.1|982.6|982|982.7|982.1|982.6|982|319
1646147100000|2022-03-01 15:05:00|982.5|981.9|982.7|982.1|982.7|982.1|982.5|981.9|223
1646147400000|2022-03-01 15:10:00|982.6|982|982.6|982|982.7|982.1|982.6|982|316
1646147700000|2022-03-01 15:15:00|982.5|981.9|982.5|981.9|982.6|981.9|980.8|980.1|830
1646148000000|2022-03-01 15:20:00|||||||||305
1646148300000|2022-03-01 15:25:00|||||||||194
1646148600000|2022-03-01 15:30:00|982.6|982|982.5|981.9|982.6|982|982.5|981.9|375
1646148900000|2022-03-01 15:35:00|982.6|982|982.6|982|982.7|982.1|982.5|981.9|495
1646149200000|2022-03-01 15:40:00|982.7|982.1|982.6|982|982.7|982.1|982.6|982|261
1646149500000|2022-03-01 15:45:00|982.5|981.9|982.5|981.9|982.6|982|982.5|981.9|391
1646149800000|2022-03-01 15:50:00|982.6|982|982.5|981.9|982.6|982|982.5|981.9|389
1646150100000|2022-03-01 15:55:00|982.6|982|982.6|982|982.6|982|982.6|982|181
1646150400000|2022-03-01 16:00:00|982.7|982.1|982.6|982|982.7|982.1|982.6|982|142
1646150700000|2022-03-01 16:05:00|982.7|982.1|982.7|982.1|982.7|982.1|982.6|982|148
1646151000000|2022-03-01 16:10:00|982.6|982|982.7|982.1|982.7|982.1|982.5|981.9|419
1646151300000|2022-03-01 16:15:00|982.8|982.2|982.8|982.2|982.8|982.2|982.7|982.1|217
1646151600000|2022-03-01 16:20:00|982.9|982.3|982.9|982.3|982.9|982.3|982.8|982.2|464
1646151900000|2022-03-01 16:25:00|||||||||74
1646152200000|2022-03-01 16:30:00|||||||||327
1646152500000|2022-03-01 16:35:00|983|982.4|983|982.4|983|982.4|983|982.4|114
1646152800000|2022-03-01 16:40:00|982.9|982.3|983|982.4|983|982.4|982.9|982.3|116
1646153100000|2022-03-01 16:45:00|983.1|982.5|983.1|982.5|983.1|982.5|983|982.4|156
1646153400000|2022-03-01 16:50:00|||||||||188
1646153700000|2022-03-01 16:55:00|||||||||194
1646154000000|2022-03-01 17:00:00|||||||||224
1646154300000|2022-03-01 17:05:00|||||||||241
1646154600000|2022-03-01 17:10:00|||||||||210
1646154900000|2022-03-01 17:15:00|||||||||118
1646155200000|2022-03-01 17:20:00|||||||||141
1646155500000|2022-03-01 17:25:00|||||||||165
1646155800000|2022-03-01 17:30:00|||||||||169
1646156100000|2022-03-01 17:35:00|||||||||156
1646156400000|2022-03-01 17:40:00|983|982.4|983|982.4|983|982.4|983|982.4|218
1646156700000|2022-03-01 17:45:00|983.1|982.5|983.1|982.5|983.1|982.5|983|982.4|247
1646157000000|2022-03-01 17:50:00|983|982.4|982.9|982.3|983|982.4|982.9|982.3|205
1646157300000|2022-03-01 17:55:00|||||||||196
1646157600000|2022-03-01 18:00:00|983|982.4|983|982.4|983|982.4|982.9|982.3|217
1646157900000|2022-03-01 18:05:00|983.1|982.5|983.1|982.5|983.1|982.5|983|982.4|113
1646158200000|2022-03-01 18:10:00|||||||||276
1646158500000|2022-03-01 18:15:00|||||||||77
1646158800000|2022-03-01 18:20:00|||||||||53
1646159100000|2022-03-01 18:25:00|||||||||159
1646159400000|2022-03-01 18:30:00|||||||||87
1646159700000|2022-03-01 18:35:00|||||||||95
1646160000000|2022-03-01 18:40:00|||||||||90
1646160300000|2022-03-01 18:45:00|||||||||157
1646160600000|2022-03-01 18:50:00|||||||||92
1646160900000|2022-03-01 18:55:00|||||||||219
1646161200000|2022-03-01 19:00:00|||||||||175
1646161500000|2022-03-01 19:05:00|||||||||142
1646161800000|2022-03-01 19:10:00|||||||||652
1646162100000|2022-03-01 19:15:00|986.2|984.7|983.1|982.5|986.2|984.7|983.1|982.5|356
1646182800000|2022-03-02 01:00:00|1014.1|1013.1|1009.4|1007.9|1020.4|1019.2|1004.2|1002.8|1618
1646183100000|2022-03-02 01:05:00|1009.3|1007.8|1005.3|1004.7|1014.1|1013.4|1004.9|1003.5|587
1646183400000|2022-03-02 01:10:00|||||||||307
1646183700000|2022-03-02 01:15:00|999.8|998.3|1002.8|1002.2|1003.7|1002.6|998|997.1|345
1646184000000|2022-03-02 01:20:00|1003.5|1002.5|997.6|997|1003.6|1003|997.6|997|343
1646184300000|2022-03-02 01:25:00|998|997.4|1000|999.4|1002.5|1001.8|997.9|997.1|274
1646184600000|2022-03-02 01:30:00|999.7|999.1|1003.9|1003.3|1004.3|1003.6|999.4|998.6|114
1646184900000|2022-03-02 01:35:00|1004.1|1003.5|1005.3|1004.7|1005.4|1004.7|1002|1001.3|188
1646185200000|2022-03-02 01:40:00|1005.4|1004.8|1007.3|1006.3|1010.1|1008.6|1005.4|1004.8|377
1646185500000|2022-03-02 01:45:00|1007.2|1006.6|1006.5|1005.5|1009.1|1008.2|1004.3|1003.4|131
1646185800000|2022-03-02 01:50:00|1006.4|1005.8|1009.6|1009|1010.2|1009.5|1005.7|1005|156
1646186100000|2022-03-02 01:55:00|1009.9|1008.9|1007.6|1007|1009.9|1009|1005.5|1004.9|144
1646186400000|2022-03-02 02:00:00|1007.7|1007.1|1012.6|1011.6|1012.7|1012.1|1006.7|1006|185
1646186700000|2022-03-02 02:05:00|1012.5|1011.9|1013.6|1012.6|1013.6|1012.8|1011.3|1010.7|135
1646187000000|2022-03-02 02:10:00|1013.5|1012.9|1014.3|1013.7|1014.4|1013.8|1013|1012.4|90
1646187300000|2022-03-02 02:15:00|1014.4|1013.8|1014.8|1014.2|1016.6|1016|1013.8|1013.2|175
1646187600000|2022-03-02 02:20:00|1014.9|1014.3|1014.8|1014.2|1016.6|1015.9|1013.2|1012.6|128
1646187900000|2022-03-02 02:25:00|1015|1014.4|1011.2|1010.6|1015.1|1014.5|1010.9|1010.2|95
1646188200000|2022-03-02 02:30:00|1011.7|1010.7|1008.6|1007.6|1012.2|1011.4|1006.7|1006.1|207
1646188500000|2022-03-02 02:35:00|1009.2|1008.6|1008.6|1008|1010.2|1009.6|1008.5|1007.9|72
1646188800000|2022-03-02 02:40:00|1008.4|1007.8|1009.4|1008.8|1011.2|1010.4|1008.2|1007.6|55
1646189100000|2022-03-02 02:45:00|1009.3|1008.7|1005.1|1004.1|1009.6|1009|1004.8|1004|237
1646189400000|2022-03-02 02:50:00|1004.7|1004.5|1002.1|1001.1|1007.1|1006.4|1002.1|1001.1|132
1646189700000|2022-03-02 02:55:00|1003.5|1001.5|1003.4|1002.4|1004.2|1003.3|1001.9|1000.9|121
1646190000000|2022-03-02 03:00:00|1003.8|1002.3|1003.6|1003|1004.9|1004.3|1001.8|1001.2|101
1646190300000|2022-03-02 03:05:00|1003.4|1002.8|1004|1003.4|1006.6|1005.6|1003.4|1002.8|71
1646190600000|2022-03-02 03:10:00|1003.7|1003.1|1005|1004.4|1005.7|1004.6|1003.7|1003.1|36
1646190900000|2022-03-02 03:15:00|1005.4|1004.8|1007|1006.4|1007.3|1006.6|1005|1004.4|71
1646191200000|2022-03-02 03:20:00|1007.1|1006.1|1004.7|1004.1|1007.1|1006.1|1003.8|1003.2|65
1646191500000|2022-03-02 03:25:00|1005|1004.4|1007.3|1006.3|1008|1007.4|1005|1004.4|40
1646191800000|2022-03-02 03:30:00|1006.7|1006.1|1009.7|1009.1|1009.9|1009.3|1006.2|1005.6|89
1646192100000|2022-03-02 03:35:00|1009.5|1008.9|1009.5|1008.9|1011|1010.4|1008.8|1008.1|124
1646192400000|2022-03-02 03:40:00|1010.1|1009.1|1008.9|1008.3|1011.2|1010.6|1008.9|1008.3|46
1646192700000|2022-03-02 03:45:00|1009.2|1008.6|1009.4|1008.8|1010.1|1009.4|1007.9|1007.3|34
1646193000000|2022-03-02 03:50:00|1008.7|1008.1|1005.9|1005.3|1009.3|1008.6|1004.8|1004.2|108
1646193300000|2022-03-02 03:55:00|1006.2|1005.6|1001.8|1001.2|1006.3|1005.7|1001.7|1001.1|169
1646193600000|2022-03-02 04:00:00|1001.1|1000.5|1000.9|1000.3|1001.4|1000.8|998|997.4|170
1646193900000|2022-03-02 04:05:00|1001|1000.4|1000.8|1000.2|1001.1|1000.4|997.8|997.2|124
1646194200000|2022-03-02 04:10:00|1000.3|999.7|1001.6|1001|1002.4|1001.8|1000.3|999.7|45
1646194500000|2022-03-02 04:15:00|1001.5|1000.9|1000.8|1000.2|1002.2|1001.6|999.4|998.8|35
1646194800000|2022-03-02 04:20:00|1001.1|1000.1|998.7|998.1|1001.8|1001.1|998.5|997.8|42
1646195100000|2022-03-02 04:25:00|998.8|998.2|1000.1|999.1|1000.1|999.1|997.6|997|45
1646195400000|2022-03-02 04:30:00|999.7|999|1001.2|1000.6|1001.8|1001.2|999.7|999|25
1646195700000|2022-03-02 04:35:00|1001.3|1000.7|1002|1001.4|1002.3|1001.7|1001.3|1000.5|21
1646196000000|2022-03-02 04:40:00|1001.7|1001.1|1003.4|1002.8|1003.6|1003|1001|1000.3|50
1646196300000|2022-03-02 04:45:00|1003.6|1003|1004.4|1003.8|1004.7|1004.1|1003.2|1002.5|82
1646196600000|2022-03-02 04:50:00|1004.6|1004|1003.5|1002.9|1004.6|1004|1003.5|1002.6|33
1646196900000|2022-03-02 04:55:00|1003.4|1002.8|1003.5|1002.5|1003.8|1003.2|1003|1002.3|28
1646197200000|2022-03-02 05:00:00|1003.3|1002.3|1002.8|1002.2|1003.3|1002.5|1002.3|1001.5|61
1646197500000|2022-03-02 05:05:00|1002.7|1002.1|1004.7|1004.1|1005.1|1004.5|1002.6|1002|60
1646197800000|2022-03-02 05:10:00|1004.9|1004.3|1004.5|1003.9|1004.9|1004.3|1004|1003.3|16
1646198100000|2022-03-02 05:15:00|1004.3|1003.7|1004.5|1003.9|1005.6|1005|1004.2|1003.6|37
1646198400000|2022-03-02 05:20:00|1004.6|1004|1005|1004.4|1005.4|1004.7|1004|1003.3|31
1646198700000|2022-03-02 05:25:00|1004.9|1004.3|1006.2|1005.6|1006.3|1005.7|1004.7|1004.1|34
1646199000000|2022-03-02 05:30:00|1005.7|1005.1|1006.9|1006.3|1007.3|1006.7|1005.7|1005|69
1646199300000|2022-03-02 05:35:00|1006.3|1005.3|1006.7|1006.1|1007|1006.2|1005.1|1004.1|49
1646199600000|2022-03-02 05:40:00|1006.6|1006|1007.9|1007.3|1009.3|1008.7|1006.6|1006|93
1646199900000|2022-03-02 05:45:00|1007.8|1007.2|1009.6|1009|1010.9|1010|1007.8|1007.2|73
1646200200000|2022-03-02 05:50:00|1009.9|1009.3|1009.2|1008.2|1010.2|1009.6|1007.9|1007.2|48
1646200500000|2022-03-02 05:55:00|1008.9|1008.3|1009.7|1008.7|1010.8|1010|1007.8|1007.2|49
1646200800000|2022-03-02 06:00:00|1009.8|1009.2|1013.2|1012.6|1014.6|1014|1009.8|1009.1|146
1646201100000|2022-03-02 06:05:00|1013.4|1012.8|1011.8|1011.2|1013.7|1013.1|1011.6|1011|53
1646201400000|2022-03-02 06:10:00|1012|1011.4|1009.2|1008.2|1012.1|1011.4|1008.8|1008.2|82
1646201700000|2022-03-02 06:15:00|1008.9|1008.3|1009.9|1008.9|1010|1009.4|1008.3|1007.7|49
1646202000000|2022-03-02 06:20:00|1009.8|1009.2|1011.1|1010.1|1012.6|1012|1009.8|1009.2|101
1646202300000|2022-03-02 06:25:00|1011|1010.4|1012.8|1012.2|1013.6|1012.7|1011|1010.4|58
1646202600000|2022-03-02 06:30:00|1013.1|1012.1|1016.6|1016|1016.6|1016|1013.1|1012.1|109
1646202900000|2022-03-02 06:35:00|1016.5|1015.9|1019.1|1018.5|1019.8|1018.9|1015.6|1015|186
1646203200000|2022-03-02 06:40:00|1019.2|1018.6|1019.1|1018.5|1019.8|1019.1|1018.2|1017.6|66
1646203500000|2022-03-02 06:45:00|1018.8|1018.2|1023.4|1022.8|1023.6|1023|1018.2|1017.6|273
1646203800000|2022-03-02 06:50:00|1023.2|1022.2|1026.1|1025.5|1026.5|1025.8|1023.2|1022.2|151
1646204100000|2022-03-02 06:55:00|1026.4|1025.4|1028.6|1028|1028.6|1028|1025.8|1025.2|244
1646204400000|2022-03-02 07:00:00|1028.5|1027.9|1040.7|1040.1|1040.7|1040.1|1027.1|1026.5|412
1646204700000|2022-03-02 07:05:00|1041|1040.4|1038.3|1037.7|1043.5|1042.9|1037.8|1037.2|365
1646205000000|2022-03-02 07:10:00|1038.2|1037.6|1056.3|1055.7|1056.8|1055.8|1038.1|1037.5|660
1646205300000|2022-03-02 07:15:00|1056.8|1055.3|1056.3|1054.8|1057.3|1055.8|1054.8|1053.3|808
1646205600000|2022-03-02 07:20:00|1055.5|1054.9|1055.5|1054.9|1056.3|1055.1|1055.3|1054.7|365
1646205900000|2022-03-02 07:25:00|1055.4|1054.8|1056|1055.4|1056|1055.4|1055.4|1054.8|128
1646206200000|2022-03-02 07:30:00|1056.1|1055.5|1056.4|1055.8|1056.5|1055.9|1056|1055.4|58
1646206500000|2022-03-02 07:35:00|1056.3|1055.7|1056.5|1055.9|1056.6|1056|1056.3|1055.7|55
1646206800000|2022-03-02 07:40:00|1056.6|1056|1056.7|1056.1|1056.7|1056.1|1056.5|1055.9|31
1646207100000|2022-03-02 07:45:00|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|22
1646207400000|2022-03-02 07:50:00|1056.7|1056.1|1057|1056.4|1057.1|1056.5|1056.7|1056.1|72
1646207700000|2022-03-02 07:55:00|1057.1|1056.5|1057.4|1056.8|1057.4|1056.8|1056.9|1056.3|267
1646208000000|2022-03-02 08:00:00|1057.5|1056.9|1058|1057.4|1058|1057.4|1057.5|1056.9|172
1646208300000|2022-03-02 08:05:00|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|143
1646208600000|2022-03-02 08:10:00|||||||||119
1646208900000|2022-03-02 08:15:00|||||||||41
1646209200000|2022-03-02 08:20:00|||||||||48
1646209500000|2022-03-02 08:25:00|||||||||50
1646209800000|2022-03-02 08:30:00|||||||||32
1646210100000|2022-03-02 08:35:00|||||||||26
1646210400000|2022-03-02 08:40:00|||||||||73
1646210700000|2022-03-02 08:45:00|||||||||39
1646211000000|2022-03-02 08:50:00|||||||||121
1646211300000|2022-03-02 08:55:00|||||||||51
1646211600000|2022-03-02 09:00:00|||||||||47
1646211900000|2022-03-02 09:05:00|||||||||280
1646212200000|2022-03-02 09:10:00|||||||||53
1646212500000|2022-03-02 09:15:00|||||||||46
1646212800000|2022-03-02 09:20:00|||||||||7
1646213100000|2022-03-02 09:25:00|||||||||26
1646213400000|2022-03-02 09:30:00|||||||||119
1646213700000|2022-03-02 09:35:00|||||||||35
1646214000000|2022-03-02 09:40:00|||||||||148
1646214300000|2022-03-02 09:45:00|||||||||87
1646214600000|2022-03-02 09:50:00|||||||||204
1646214900000|2022-03-02 09:55:00|||||||||71
1646215200000|2022-03-02 10:00:00|||||||||93
1646215500000|2022-03-02 10:05:00|||||||||88
1646215800000|2022-03-02 10:10:00|||||||||58
1646216100000|2022-03-02 10:15:00|||||||||102
1646216400000|2022-03-02 10:20:00|||||||||119
1646216700000|2022-03-02 10:25:00|||||||||35
1646217000000|2022-03-02 10:30:00|||||||||38
1646217300000|2022-03-02 10:35:00|||||||||122
1646217600000|2022-03-02 10:40:00|1057.8|1057.2|1055.5|1054|1057.8|1057.2|1052.5|1051.4|1516
1646217900000|2022-03-02 10:45:00|1055.1|1053.6|1044|1042.5|1056|1055.4|1027.7|1026.2|1283
1646218200000|2022-03-02 10:50:00|1044.3|1042.8|1056.2|1055.6|1057.2|1055.7|1042.8|1042.2|803
1646218500000|2022-03-02 10:55:00|1056|1055.4|1047.5|1046|1056|1055.4|1044.9|1044|930
1646218800000|2022-03-02 11:00:00|1047.3|1046.7|1031.7|1030.2|1048.4|1047.2|1029.4|1027.9|941
1646219100000|2022-03-02 11:05:00|1030.8|1030.4|1032.7|1031.2|1041.8|1040.8|1030.4|1029.4|360
1646219400000|2022-03-02 11:10:00|1033.2|1031.7|1016.4|1014.9|1034.5|1033.4|1014.6|1013.1|653
1646219700000|2022-03-02 11:15:00|1016.6|1015.1|1006.8|1005.3|1021|1020.3|983.2|982.2|1423
1646220000000|2022-03-02 11:20:00|1007.2|1005.7|1021|1019.5|1021.6|1020.9|1006.9|1005.4|435
1646220300000|2022-03-02 11:25:00|1021.2|1019.7|1024|1022.5|1025.9|1024.4|1017.6|1016.4|439
1646220600000|2022-03-02 11:30:00|1023.8|1023|1026.5|1025.5|1026.9|1025.8|1019.7|1018.7|341
1646220900000|2022-03-02 11:35:00|1026.4|1025.8|1025.5|1024.5|1031.2|1030.6|1025.2|1024.2|233
1646221200000|2022-03-02 11:40:00|1025.2|1024.6|1026.8|1025.3|1027|1025.5|1022.5|1021.2|205
1646221500000|2022-03-02 11:45:00|1026.5|1025.5|1037.3|1035.8|1040.6|1039.1|1026.5|1025.2|283
1646221800000|2022-03-02 11:50:00|1037.2|1035.7|1036.6|1035.1|1037.8|1036.3|1032.1|1031|204
1646222100000|2022-03-02 11:55:00|1036.5|1035.5|1033.9|1032.4|1037.4|1036.5|1032.2|1030.9|214
1646222400000|2022-03-02 12:00:00|1033.7|1032.7|1027.2|1026.6|1033.9|1033.1|1024.1|1023.5|232
1646222700000|2022-03-02 12:05:00|1027.1|1026.5|1032.2|1030.7|1033.5|1032.5|1026.8|1026.1|169
1646223000000|2022-03-02 12:10:00|1032|1030.5|1037.7|1036.2|1039.5|1038|1030.5|1029.8|217
1646223300000|2022-03-02 12:15:00|1037.1|1035.6|1043.8|1042.3|1044|1042.5|1032.2|1031.5|176
1646223600000|2022-03-02 12:20:00|1043.9|1042.4|1044.9|1043.4|1044.9|1043.8|1040.1|1039.2|258
1646223900000|2022-03-02 12:25:00|1044.8|1043.3|1046.6|1046|1051.8|1051|1044.6|1043.3|480
1646224200000|2022-03-02 12:30:00|1047.7|1046.2|1044|1042.5|1049.7|1048.4|1042.7|1041.5|367
1646224500000|2022-03-02 12:35:00|1043.9|1042.4|1045.9|1044.9|1047.4|1046.6|1042.6|1041.9|146
1646224800000|2022-03-02 12:40:00|1046|1044.5|1048.2|1047.6|1048.4|1047.7|1044.6|1043.4|244
1646225100000|2022-03-02 12:45:00|1048.3|1047.7|1052.3|1051.7|1056|1054.6|1048.2|1047.4|766
1646225400000|2022-03-02 12:50:00|1052.4|1051.4|1051.1|1050.5|1054.2|1053.6|1049.6|1048.8|499
1646225700000|2022-03-02 12:55:00|1051.2|1050.6|1054.9|1054.3|1055.3|1054.6|1050.7|1050|487
1646226000000|2022-03-02 13:00:00|1054.8|1054.2|1054.6|1054|1055.3|1054.7|1053.5|1052.9|545
1646226300000|2022-03-02 13:05:00|1054.5|1053.9|1056|1055.4|1056.1|1055.5|1054.5|1053.9|189
1646226600000|2022-03-02 13:10:00|1056.1|1055.5|1056.1|1055.5|1056.3|1055.7|1056|1055.4|146
1646226900000|2022-03-02 13:15:00|1056|1055.4|1056.4|1055.8|1056.4|1055.8|1056|1055.4|88
1646227200000|2022-03-02 13:20:00|1056.5|1055.9|1056.7|1056.1|1057|1056.4|1056.5|1055.9|182
1646227500000|2022-03-02 13:25:00|1056.6|1056|1055.3|1054.7|1056.6|1056|1053.7|1052.3|365
1646227800000|2022-03-02 13:30:00|1055.5|1054.9|1055.8|1055.2|1055.8|1055.2|1055.5|1054.9|153
1646228100000|2022-03-02 13:35:00|1055.7|1055.1|1055.9|1055.3|1055.9|1055.3|1055.5|1054.9|99
1646228400000|2022-03-02 13:40:00|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.4|1054.8|94
1646231400000|2022-03-02 14:30:00|1051.8|1051.2|1055.1|1054.5|1055.6|1055|1048.5|1047.9|3913
1646231700000|2022-03-02 14:35:00|1055|1054.4|1056.1|1055.5|1056.2|1055.6|1052.7|1051.7|934
1646232000000|2022-03-02 14:40:00|1056.2|1055.6|1057.3|1056.7|1058|1057.4|1056.2|1055.6|1119
1646232300000|2022-03-02 14:45:00|1057.4|1056.8|1057.4|1056.8|1057.7|1057.1|1057.3|1056.7|944
1646232600000|2022-03-02 14:50:00|1057.5|1056.9|1057.7|1057.1|1057.7|1057.1|1056.8|1056.2|940
1646232900000|2022-03-02 14:55:00|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|683
1646233200000|2022-03-02 15:00:00|||||||||347
1646233500000|2022-03-02 15:05:00|||||||||304
1646233800000|2022-03-02 15:10:00|||||||||485
1646234100000|2022-03-02 15:15:00|||||||||349
1646234400000|2022-03-02 15:20:00|||||||||418
1646234700000|2022-03-02 15:25:00|||||||||499
1646235000000|2022-03-02 15:30:00|||||||||325
1646235300000|2022-03-02 15:35:00|||||||||286
1646235600000|2022-03-02 15:40:00|||||||||427
1646235900000|2022-03-02 15:45:00|||||||||291
1646236200000|2022-03-02 15:50:00|||||||||267
1646236500000|2022-03-02 15:55:00|||||||||196
1646236800000|2022-03-02 16:00:00|||||||||265
1646237100000|2022-03-02 16:05:00|||||||||88
1646237400000|2022-03-02 16:10:00|||||||||461
1646237700000|2022-03-02 16:15:00|||||||||509
1646238000000|2022-03-02 16:20:00|||||||||493
1646238300000|2022-03-02 16:25:00|||||||||384
1646238600000|2022-03-02 16:30:00|||||||||299
1646238900000|2022-03-02 16:35:00|||||||||347
1646239200000|2022-03-02 16:40:00|||||||||262
1646239500000|2022-03-02 16:45:00|||||||||218
1646239800000|2022-03-02 16:50:00|||||||||125
1646240100000|2022-03-02 16:55:00|||||||||178
1646240400000|2022-03-02 17:00:00|||||||||196
1646240700000|2022-03-02 17:05:00|||||||||284
1646241000000|2022-03-02 17:10:00|||||||||495
1646241300000|2022-03-02 17:15:00|||||||||344
1646241600000|2022-03-02 17:20:00|||||||||164
1646241900000|2022-03-02 17:25:00|||||||||280
1646242200000|2022-03-02 17:30:00|||||||||243
1646242500000|2022-03-02 17:35:00|||||||||636
1646242800000|2022-03-02 17:40:00|1057.7|1057.1|1056.9|1056.3|1057.8|1057.2|1056.7|1056.1|1197
1646243100000|2022-03-02 17:45:00|1057|1056.4|1056.6|1056|1057.3|1056.7|1056.5|1055.9|548
1646243400000|2022-03-02 17:50:00|1056.5|1055.9|1055.7|1055.1|1056.6|1056|1055.7|1055.1|698
1646243700000|2022-03-02 17:55:00|1055.8|1055.2|1056|1055.4|1056.1|1055.5|1055.4|1054.8|551
1646244000000|2022-03-02 18:00:00|1056.1|1055.5|1056.6|1056|1056.6|1056|1055.8|1055.2|424
1646244300000|2022-03-02 18:05:00|1056.5|1055.9|1056.1|1055.5|1057.1|1056.5|1056.1|1055.5|463
1646244600000|2022-03-02 18:10:00|1056.2|1055.6|1055.4|1054.8|1056.3|1055.7|1055.4|1054.8|419
1646244900000|2022-03-02 18:15:00|1055.5|1054.9|1055.2|1054.6|1055.7|1055.1|1055.2|1054.6|809
1646245200000|2022-03-02 18:20:00|1055.3|1054.7|1055.5|1054.9|1055.6|1055|1055.2|1054.6|459
1646245500000|2022-03-02 18:25:00|1055.6|1055|1055.6|1055|1055.6|1055|1055.4|1054.8|489
1646245800000|2022-03-02 18:30:00|1055.5|1054.9|1056.2|1055.6|1056.3|1055.7|1055.4|1054.8|322
1646246100000|2022-03-02 18:35:00|1056.1|1055.5|1056.3|1055.7|1056.4|1055.8|1056.1|1055.5|391
1646246400000|2022-03-02 18:40:00|1056.2|1055.6|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|290
1646246700000|2022-03-02 18:45:00|1056.3|1055.7|1056.8|1056.2|1057.1|1056.5|1056.3|1055.7|438
1646247000000|2022-03-02 18:50:00|1056.9|1056.3|1056.9|1056.3|1057|1056.4|1056.8|1056.2|514
1646247300000|2022-03-02 18:55:00|1057|1056.4|1056.7|1056.1|1057.1|1056.5|1056.7|1056.1|393
1646247600000|2022-03-02 19:00:00|1056.8|1056.2|1057.4|1056.8|1057.4|1056.8|1056.7|1056.1|567
1646247900000|2022-03-02 19:05:00|1057.3|1056.7|1057.1|1056.5|1057.4|1056.8|1057.1|1056.5|438
1646248200000|2022-03-02 19:10:00|1057.2|1056.6|1057.8|1057.2|1057.8|1057.2|1057.1|1056.5|2499
1646248500000|2022-03-02 19:15:00|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|1135
1646269200000|2022-03-03 01:00:00|1074.3|1072.8|1125.6|1124.6|1128.1|1126.8|1071.5|1070.1|2599
1646269500000|2022-03-03 01:05:00|1125.8|1125|1111.8|1111.2|1129.4|1128.2|1107.6|1106.6|1237
1646269800000|2022-03-03 01:10:00|1112|1110.5|1115|1114|1119.6|1118.4|1111.2|1109.9|468
1646270100000|2022-03-03 01:15:00|1114.7|1114.1|1098.6|1097.6|1116.1|1115.1|1097.5|1096.5|361
1646270400000|2022-03-03 01:20:00|1099|1097.5|1105.7|1104.2|1107.9|1106.9|1098.7|1097.5|316
1646270700000|2022-03-03 01:25:00|1104.4|1103.4|1109.5|1108|1110.8|1110.2|1100.8|1099.8|225
1646271000000|2022-03-03 01:30:00|1109.4|1107.9|1106.7|1105.7|1110|1109.2|1105.2|1104.2|135
1646271300000|2022-03-03 01:35:00|1106.6|1106|1111.4|1109.9|1112.9|1111.9|1104.1|1102.6|169
1646271600000|2022-03-03 01:40:00|1111.6|1110.1|1111.8|1110.8|1113|1112.4|1109.8|1108.7|197
1646271900000|2022-03-03 01:45:00|1111.4|1109.9|1110.7|1109.7|1112.9|1112.3|1110.3|1109.6|227
1646272200000|2022-03-03 01:50:00|1110.3|1109.6|1112.8|1112.2|1112.9|1112.3|1109.7|1108.5|275
1646272500000|2022-03-03 01:55:00|1112.5|1111.8|1111.5|1110|1112.6|1111.9|1108|1106.7|118
1646272800000|2022-03-03 02:00:00|1111.4|1109.9|1109.5|1108.5|1112.1|1110.7|1109.1|1107.8|66
1646273100000|2022-03-03 02:05:00|1109.2|1108.6|1111|1110|1111.4|1110.5|1109.2|1108.3|52
1646273400000|2022-03-03 02:10:00|1110.7|1110.1|1104.2|1103.2|1110.8|1110.2|1103.7|1103|168
1646273700000|2022-03-03 02:15:00|1103.9|1103.3|1105.8|1105.2|1105.9|1105.3|1102.1|1101|245
1646274000000|2022-03-03 02:20:00|1105.7|1105.1|1108.4|1107.4|1110.7|1110|1105.1|1104.2|115
1646274300000|2022-03-03 02:25:00|1107.9|1107.3|1110.8|1110.2|1111.4|1110.4|1107.9|1107.3|42
1646274600000|2022-03-03 02:30:00|1110.9|1109.9|1113.4|1112.8|1113.5|1112.8|1110.4|1109.5|76
1646274900000|2022-03-03 02:35:00|1113.5|1112.5|1113.6|1112.6|1115.4|1114.5|1112.8|1111.8|148
1646275200000|2022-03-03 02:40:00|1113.4|1112.4|1112.1|1110.6|1113.4|1112.4|1110.2|1109.4|72
1646275500000|2022-03-03 02:45:00|1112|1111|1111.7|1111.1|1112.1|1111.4|1109.5|1108.9|41
1646275800000|2022-03-03 02:50:00|1112.1|1111.4|1111.6|1110.1|1113.7|1113.1|1111.6|1110.1|49
1646276100000|2022-03-03 02:55:00|1111.4|1110.4|1112.3|1111.7|1112.4|1111.7|1110.3|1109.3|28
1646276400000|2022-03-03 03:00:00|1112.1|1111.5|1109.8|1109.2|1112.4|1111.5|1109.7|1108.4|37
1646276700000|2022-03-03 03:05:00|1109.7|1109.1|1110|1108.5|1111.1|1110.2|1108.6|1107.8|60
1646277000000|2022-03-03 03:10:00|1109.8|1108.8|1111.2|1109.7|1111.5|1110.5|1108.3|1107.6|28
1646277300000|2022-03-03 03:15:00|1111.6|1110.2|1111.3|1110.3|1111.6|1110.9|1110.6|1109.7|23
1646277600000|2022-03-03 03:20:00|1110.8|1110.2|1112.6|1111.1|1113|1111.9|1110.8|1110.2|45
1646277900000|2022-03-03 03:25:00|1112.8|1111.3|1120.5|1119.5|1120.8|1120.2|1112.8|1111.3|173
1646278200000|2022-03-03 03:30:00|1120.3|1119.3|1123|1121.5|1124.9|1124.3|1118.9|1118.3|187
1646278500000|2022-03-03 03:35:00|1122.2|1121.6|1126.6|1125.1|1127|1126.1|1122.1|1121.4|216
1646278800000|2022-03-03 03:40:00|1126.1|1125.5|1129.1|1128.5|1129.3|1128.6|1125.5|1124.9|394
1646279100000|2022-03-03 03:45:00|1129.2|1128.6|1128.9|1128.3|1129.6|1128.9|1128.9|1127.8|306
1646279400000|2022-03-03 03:50:00|1129|1128.4|1127.8|1126.3|1129.2|1128.6|1126.6|1125.8|128
1646279700000|2022-03-03 03:55:00|1127.6|1127|1126.6|1126|1127.9|1127.3|1126.6|1126|83
1646280000000|2022-03-03 04:00:00|1126.9|1126.3|1129.3|1128.7|1129.6|1129|1126.9|1126.3|151
1646280300000|2022-03-03 04:05:00|1129.4|1128.8|1128.9|1128.3|1129.7|1129.1|1128.5|1127.8|299
1646280600000|2022-03-03 04:10:00|1128.8|1127.8|1126.8|1126.2|1128.8|1128.2|1126.8|1126.1|45
1646280900000|2022-03-03 04:15:00|1126.7|1126.1|1127.1|1126.5|1127.9|1127.3|1126.7|1126.1|24
1646281200000|2022-03-03 04:20:00|1127.2|1126.2|1126.2|1125.6|1127.3|1126.2|1125.9|1125.3|72
1646281500000|2022-03-03 04:25:00|1126.3|1125.7|1128|1126.5|1129.3|1128.6|1126.3|1125.7|75
1646281800000|2022-03-03 04:30:00|1127.6|1126.6|1127.5|1126.9|1128.4|1127.7|1127.2|1126.3|47
1646282100000|2022-03-03 04:35:00|1127.8|1126.8|1129.2|1128.6|1129.3|1128.6|1127.2|1126.2|55
1646282400000|2022-03-03 04:40:00|1128.7|1127.7|1129.9|1129.3|1129.9|1129.3|1128.6|1127.7|430
1646282700000|2022-03-03 04:45:00|1130|1129.4|1130.1|1129.5|1130.1|1129.5|1130|1129.4|26
1646283000000|2022-03-03 04:50:00|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|21
1646283300000|2022-03-03 04:55:00|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|28
1646283600000|2022-03-03 05:00:00|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|16
1646283900000|2022-03-03 05:05:00|1130.1|1129.5|1130|1129.4|1130.1|1129.5|1130|1129.4|43
1646284200000|2022-03-03 05:10:00|1130.1|1129.5|1130.2|1129.6|1130.3|1129.7|1130.1|1129.5|8
1646284500000|2022-03-03 05:15:00|1130.3|1129.7|1130.5|1129.9|1130.5|1129.9|1130.2|1129.6|26
1646284800000|2022-03-03 05:20:00|1130.6|1130|1130.5|1129.9|1130.6|1130|1130.4|1129.8|17
1646285100000|2022-03-03 05:25:00|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|2
1646285400000|2022-03-03 05:30:00|1130.3|1129.7|1130.2|1129.6|1130.4|1129.8|1130.2|1129.6|11
1646285700000|2022-03-03 05:35:00|1130.3|1129.7|1130.2|1129.6|1130.4|1129.8|1130.2|1129.6|26
1646286000000|2022-03-03 05:40:00|1130.1|1129.5|1130.4|1129.8|1130.4|1129.8|1130.1|1129.5|29
1646286300000|2022-03-03 05:45:00|1130.3|1129.7|1130.4|1129.8|1130.5|1129.9|1130.3|1129.7|12
1646286600000|2022-03-03 05:50:00|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|12
1646286900000|2022-03-03 05:55:00|1130.6|1130|1130.5|1129.9|1130.6|1130|1130.5|1129.9|19
1646287200000|2022-03-03 06:00:00|1130.4|1129.8|1130.7|1130.1|1130.8|1130.2|1130.4|1129.8|13
1646287500000|2022-03-03 06:05:00|||||||||13
1646287800000|2022-03-03 06:10:00|1130.6|1130|1130.6|1130|1130.7|1130.1|1130.6|1130|47
1646288100000|2022-03-03 06:15:00|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.5|1129.9|2
1646288400000|2022-03-03 06:20:00|1130.5|1129.9|1130.7|1130.1|1130.7|1130.1|1130.4|1129.8|8
1646288700000|2022-03-03 06:25:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.7|1130.1|23
1646289000000|2022-03-03 06:30:00|1130.7|1130.1|1130.9|1130.3|1130.9|1130.3|1130.7|1130.1|17
1646289300000|2022-03-03 06:35:00|1130.8|1130.2|1130.8|1130.2|1130.9|1130.3|1130.8|1130.2|3
1646289600000|2022-03-03 06:40:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.8|1130.2|18
1646289900000|2022-03-03 06:45:00|1130.8|1130.2|1130.8|1130.2|1131|1130.4|1130.8|1130.2|208
1646290200000|2022-03-03 06:50:00|1130.9|1130.3|1130.8|1130.2|1130.9|1130.3|1130.8|1130.2|12
1646290500000|2022-03-03 06:55:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.8|1130.2|9
1646290800000|2022-03-03 07:00:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.7|1130.1|14
1646291100000|2022-03-03 07:05:00|1130.9|1130.3|1131|1130.4|1131|1130.4|1130.9|1130.3|13
1646291400000|2022-03-03 07:10:00|1131.1|1130.5|1131|1130.4|1131.1|1130.5|1131|1130.4|36
1646291700000|2022-03-03 07:15:00|1131.1|1130.5|1131.2|1130.6|1131.2|1130.6|1131|1130.4|48
1646292000000|2022-03-03 07:20:00|1131.3|1130.7|1131.1|1130.5|1131.3|1130.7|1131.1|1130.5|14
1646292300000|2022-03-03 07:25:00|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|13
1646292600000|2022-03-03 07:30:00|1131.3|1130.7|1131.2|1130.6|1131.3|1130.7|1131.2|1130.6|10
1646292900000|2022-03-03 07:35:00|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.2|1130.6|11
1646293200000|2022-03-03 07:40:00|||||||||6
1646293500000|2022-03-03 07:45:00|1131.4|1130.8|1131.6|1131|1131.6|1131|1131.4|1130.8|29
1646293800000|2022-03-03 07:50:00|1131.5|1130.9|1131.5|1130.9|1131.7|1131.1|1131.5|1130.9|149
1646294100000|2022-03-03 07:55:00|1131.4|1130.8|1131.6|1131|1131.6|1131|1131.4|1130.8|53
1646294400000|2022-03-03 08:00:00|1131.5|1130.9|1131.6|1131|1131.6|1131|1131.5|1130.9|12
1646294700000|2022-03-03 08:05:00|1131.5|1130.9|1131.6|1131|1131.7|1131.1|1131.5|1130.9|36
1646295000000|2022-03-03 08:10:00|1131.7|1131.1|1131.7|1131.1|1131.8|1131.2|1131.7|1131.1|8
1646295300000|2022-03-03 08:15:00|1131.6|1131|1131.6|1131|1131.7|1131.1|1131.6|1131|44
1646295600000|2022-03-03 08:20:00|1131.5|1130.9|1131.4|1130.8|1131.5|1130.9|1131.4|1130.8|19
1646295900000|2022-03-03 08:25:00|1131.5|1130.9|1131.4|1130.8|1131.5|1130.9|1131.4|1130.8|16
1646296200000|2022-03-03 08:30:00|1131.3|1130.7|1130.9|1130.3|1131.3|1130.7|1130.9|1130.3|13
1646296500000|2022-03-03 08:35:00|1131.2|1130.6|1129.5|1128.9|1131.2|1130.6|1129.1|1128.5|127
1646296800000|2022-03-03 08:40:00|1129.6|1129|1128.9|1128.3|1129.7|1129.1|1124.1|1123.5|1087
1646297100000|2022-03-03 08:45:00|1129|1128.4|1130.2|1129.6|1131|1130.4|1127.2|1126.6|500
1646297400000|2022-03-03 08:50:00|1130.1|1129.5|1130|1129.4|1130.5|1129.9|1129.1|1128.5|261
1646297700000|2022-03-03 08:55:00|1129.9|1129.3|1130.4|1129.8|1130.4|1129.8|1129.9|1129.3|70
1646298000000|2022-03-03 09:00:00|1130.2|1129.6|1130.1|1129.5|1130.3|1129.7|1130.1|1129.5|80
1646298300000|2022-03-03 09:05:00|1130.2|1129.6|1130.2|1129.6|1130.3|1129.7|1129.7|1129.1|45
1646298600000|2022-03-03 09:10:00|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.2|1129.6|29
1646298900000|2022-03-03 09:15:00|1130.4|1129.8|1130.4|1129.8|1130.5|1129.9|1130.3|1129.7|37
1646299200000|2022-03-03 09:20:00|1130.5|1129.9|1130.6|1130|1130.6|1130|1130.5|1129.9|32
1646299500000|2022-03-03 09:25:00|1130.7|1130.1|1131|1130.4|1131.1|1130.5|1130.7|1130.1|55
1646299800000|2022-03-03 09:30:00|1130.9|1130.3|1130.9|1130.3|1131|1130.4|1130.9|1130.3|44
1646300100000|2022-03-03 09:35:00|1130.8|1130.2|1130.3|1129.7|1130.9|1130.3|1130.3|1129.7|28
1646300400000|2022-03-03 09:40:00|1130.4|1129.8|1130.1|1129.5|1130.5|1129.9|1130.1|1129.5|16
1646300700000|2022-03-03 09:45:00|1129.9|1129.3|1124.7|1123.2|1130|1129.4|1119.1|1118.4|1216
1646301000000|2022-03-03 09:50:00|1124.8|1123.3|1123.2|1122.2|1126|1124.9|1118|1117.4|344
1646301300000|2022-03-03 09:55:00|1123.3|1122.3|1127.5|1126.9|1128.4|1127.7|1122.7|1122.1|374
1646301600000|2022-03-03 10:00:00|1127.6|1126.6|1127.2|1126.6|1129.4|1128.8|1126.7|1126.1|543
1646301900000|2022-03-03 10:05:00|1127.3|1126.7|1124.5|1123|1129.2|1128.4|1122|1121|371
1646302200000|2022-03-03 10:10:00|1124.1|1123.1|1123.3|1122.3|1124.1|1123.5|1119.8|1118.5|207
1646302500000|2022-03-03 10:15:00|1122.9|1122.4|1116|1115.4|1123|1122.4|1112.9|1111.7|391
1646302800000|2022-03-03 10:20:00|1115.6|1115|1109.4|1107.9|1120.3|1119.7|1104.7|1103.9|683
1646303100000|2022-03-03 10:25:00|1107|1106.4|1110.4|1108.9|1116.5|1115.6|1106|1105.1|418
1646303400000|2022-03-03 10:30:00|1109.9|1109.3|1110.9|1109.4|1112.7|1111.6|1107.7|1107.1|245
1646303700000|2022-03-03 10:35:00|1111|1109.5|1108.4|1107.8|1118.3|1117|1108.4|1107.8|338
1646304000000|2022-03-03 10:40:00|1108.2|1106.7|1106.5|1105.5|1111.5|1110|1105.2|1104.5|318
1646304300000|2022-03-03 10:45:00|1105.8|1104.3|1099.4|1097.9|1106.5|1105.8|1098|1097.2|469
1646304600000|2022-03-03 10:50:00|1099.3|1097.8|1097|1096.4|1102.1|1100.7|1097|1096.1|283
1646304900000|2022-03-03 10:55:00|1096.9|1096.3|1101.4|1100.4|1103.5|1102.8|1093.1|1091.6|353
1646305200000|2022-03-03 11:00:00|1102|1100.5|1109.9|1108.4|1110.2|1109.1|1101.2|1100.4|343
1646305500000|2022-03-03 11:05:00|1109.4|1108.5|1108.6|1107.1|1110.4|1109.5|1106.3|1105|185
1646305800000|2022-03-03 11:10:00|1108.5|1107|1107.5|1106|1109.1|1108.3|1101.7|1101|250
1646306100000|2022-03-03 11:15:00|1107.3|1105.8|1107.5|1106|1107.5|1106|1102.3|1100.8|180
1646306400000|2022-03-03 11:20:00|1107.4|1105.9|1115.8|1114.3|1116.8|1116.1|1106.7|1105.9|238
1646306700000|2022-03-03 11:25:00|1115.7|1114.2|1112|1110.5|1118|1117|1110.9|1110.1|210
1646307000000|2022-03-03 11:30:00|1112.1|1110.6|1113.3|1112.3|1115.8|1114.4|1110.5|1109.7|233
1646307300000|2022-03-03 11:35:00|1113.6|1112.1|1120.9|1119.4|1121.1|1120.1|1112.4|1111.3|296
1646307600000|2022-03-03 11:40:00|1120.8|1119.8|1118.9|1117.9|1124.4|1123.4|1117.7|1116.6|195
1646307900000|2022-03-03 11:45:00|1118.8|1117.8|1117.8|1117.2|1119.5|1118.1|1114.7|1114|179
1646308200000|2022-03-03 11:50:00|1118.4|1117.4|1119|1117.5|1119.2|1118.3|1117|1115.5|167
1646308500000|2022-03-03 11:55:00|1119.1|1117.6|1109.8|1108.3|1119.9|1118.6|1109.2|1107.8|392
1646308800000|2022-03-03 12:00:00|1109.6|1108.1|1109.5|1108.9|1110.4|1109.6|1104.1|1102.9|185
1646309100000|2022-03-03 12:05:00|1109.4|1108.8|1106.1|1105.1|1113.2|1112.4|1105.2|1104.6|176
1646309400000|2022-03-03 12:10:00|1106.6|1105.6|1112.3|1110.8|1112.3|1111.4|1106.5|1105.3|154
1646309700000|2022-03-03 12:15:00|1112.4|1111.4|1115.7|1114.2|1115.7|1114.2|1109.2|1108.6|157
1646310000000|2022-03-03 12:20:00|1115.9|1114.4|1120.2|1119.2|1121.7|1120.6|1115.6|1114.1|274
1646310300000|2022-03-03 12:25:00|1120.6|1119.1|1121.8|1120.8|1122.3|1121.3|1117.4|1116.3|377
1646310600000|2022-03-03 12:30:00|1121.5|1120.9|1125.3|1124.3|1126.1|1125.4|1119.8|1118.9|440
1646310900000|2022-03-03 12:35:00|1125.5|1124.7|1128.2|1127.6|1128.3|1127.7|1123.1|1121.6|352
1646311200000|2022-03-03 12:40:00|1128.1|1127.5|1123.9|1123.3|1128.2|1127.6|1121.6|1120.1|629
1646311500000|2022-03-03 12:45:00|1123.7|1123.1|1124.3|1123.3|1126.3|1125.7|1122.7|1122.1|240
1646311800000|2022-03-03 12:50:00|1125.4|1123.7|1123.3|1122.3|1126.2|1125.6|1123.3|1122.3|189
1646312100000|2022-03-03 12:55:00|1122.8|1122.2|1124.3|1123.7|1125.2|1124.4|1122.7|1122.1|323
1646312400000|2022-03-03 13:00:00|1124.4|1123.8|1122.7|1121.7|1126.1|1125.3|1122.2|1121.3|113
1646312700000|2022-03-03 13:05:00|1122.5|1121.5|1124.6|1124|1125.9|1125.2|1121.5|1120.5|138
1646313000000|2022-03-03 13:10:00|1124.9|1123.4|1124.1|1123.5|1125.3|1124.7|1124|1123.3|131
1646313300000|2022-03-03 13:15:00|1124.2|1122.7|1124|1123.4|1125.6|1125|1122.7|1121.5|304
1646313600000|2022-03-03 13:20:00|1123.9|1123.3|1124.1|1123.5|1125.4|1124.4|1123.1|1122.4|248
1646313900000|2022-03-03 13:25:00|1124|1123.4|1125.4|1124.4|1125.6|1124.9|1122.7|1122.1|372
1646314200000|2022-03-03 13:30:00|1125.5|1124|1126.2|1125.6|1126.3|1125.7|1122.6|1122|351
1646314500000|2022-03-03 13:35:00|1126.4|1125.8|1125.8|1125.2|1126.6|1126|1125.6|1124.5|429
1646314800000|2022-03-03 13:40:00|1125.7|1125.1|1123.1|1121.6|1126.1|1125.3|1121.5|1120.4|426
1646317800000|2022-03-03 14:30:00|1129|1128.4|1129.3|1128.7|1130.1|1129.5|1117.3|1116.7|4089
1646318100000|2022-03-03 14:35:00|1129.2|1128.6|1129.5|1128.9|1129.7|1129.1|1129.2|1128.6|424
1646318400000|2022-03-03 14:40:00|1129.6|1129|1130.1|1129.5|1130.5|1129.9|1129.5|1128.9|377
1646318700000|2022-03-03 14:45:00|1130.2|1129.6|1131.6|1131|1131.9|1131.3|1130.1|1129.5|718
1646319000000|2022-03-03 14:50:00|1131.5|1130.9|1131.2|1130.6|1131.6|1131|1130.9|1130.3|440
1646319300000|2022-03-03 14:55:00|1131.1|1130.5|1131.7|1131.1|1131.9|1131.3|1130.9|1130.3|378
1646319600000|2022-03-03 15:00:00|1131.8|1131.2|1132|1131.4|1132.1|1131.5|1131.6|1131|391
1646319900000|2022-03-03 15:05:00|1131.9|1131.3|1131.8|1131.2|1132.2|1131.6|1131.6|1131|478
1646320200000|2022-03-03 15:10:00|1131.9|1131.3|1131.8|1131.2|1131.9|1131.3|1131.4|1130.8|275
1646320500000|2022-03-03 15:15:00|1131.9|1131.3|1132.3|1131.7|1132.3|1131.7|1131.8|1131.2|400
1646320800000|2022-03-03 15:20:00|1132.2|1131.6|1132.5|1131.9|1132.5|1131.9|1132|1131.4|537
1646321100000|2022-03-03 15:25:00|||||||||435
1646321400000|2022-03-03 15:30:00|||||||||974
1646321700000|2022-03-03 15:35:00|||||||||409
1646322000000|2022-03-03 15:40:00|||||||||381
1646322300000|2022-03-03 15:45:00|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.3|1131.7|335
1646322600000|2022-03-03 15:50:00|1132.3|1131.7|1132.5|1131.9|1132.5|1131.9|1132.3|1131.7|213
1646322900000|2022-03-03 15:55:00|||||||||178
1646323200000|2022-03-03 16:00:00|||||||||174
1646323500000|2022-03-03 16:05:00|||||||||191
1646323800000|2022-03-03 16:10:00|||||||||362
1646324100000|2022-03-03 16:15:00|||||||||240
1646324400000|2022-03-03 16:20:00|||||||||246
1646324700000|2022-03-03 16:25:00|||||||||253
1646325000000|2022-03-03 16:30:00|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|318
1646325300000|2022-03-03 16:35:00|||||||||214
1646325600000|2022-03-03 16:40:00|||||||||188
1646325900000|2022-03-03 16:45:00|||||||||309
1646326200000|2022-03-03 16:50:00|||||||||281
1646326500000|2022-03-03 16:55:00|||||||||316
1646326800000|2022-03-03 17:00:00|||||||||459
1646327100000|2022-03-03 17:05:00|||||||||155
1646327400000|2022-03-03 17:10:00|||||||||409
1646327700000|2022-03-03 17:15:00|||||||||136
1646328000000|2022-03-03 17:20:00|||||||||252
1646328300000|2022-03-03 17:25:00|||||||||309
1646328600000|2022-03-03 17:30:00|||||||||569
1646328900000|2022-03-03 17:35:00|||||||||313
1646329200000|2022-03-03 17:40:00|||||||||246
1646329500000|2022-03-03 17:45:00|||||||||460
1646329800000|2022-03-03 17:50:00|||||||||225
1646330100000|2022-03-03 17:55:00|||||||||193
1646330400000|2022-03-03 18:00:00|||||||||221
1646330700000|2022-03-03 18:05:00|||||||||248
1646331000000|2022-03-03 18:10:00|||||||||259
1646331300000|2022-03-03 18:15:00|||||||||179
1646331600000|2022-03-03 18:20:00|||||||||141
1646331900000|2022-03-03 18:25:00|||||||||161
1646332200000|2022-03-03 18:30:00|||||||||96
1646332500000|2022-03-03 18:35:00|||||||||215
1646332800000|2022-03-03 18:40:00|||||||||109
1646333100000|2022-03-03 18:45:00|||||||||308
1646333400000|2022-03-03 18:50:00|||||||||201
1646333700000|2022-03-03 18:55:00|||||||||277
1646334000000|2022-03-03 19:00:00|||||||||194
1646334300000|2022-03-03 19:05:00|||||||||320
1646334600000|2022-03-03 19:10:00|||||||||511
1646334900000|2022-03-03 19:15:00|||||||||398
1646355600000|2022-03-04 01:00:00|1207.5|1206.9|1207.3|1206.7|1207.8|1207.2|1205.6|1205|804
1646355900000|2022-03-04 01:05:00|||||||||521
1646356200000|2022-03-04 01:10:00|||||||||213
1646356500000|2022-03-04 01:15:00|||||||||180
1646356800000|2022-03-04 01:20:00|||||||||173
1646357100000|2022-03-04 01:25:00|||||||||94
1646357400000|2022-03-04 01:30:00|||||||||142
1646357700000|2022-03-04 01:35:00|1207.4|1206.8|1207.3|1206.7|1207.4|1206.8|1207.3|1206.7|154
1646358000000|2022-03-04 01:40:00|||||||||44
1646358300000|2022-03-04 01:45:00|||||||||49
1646358600000|2022-03-04 01:50:00|||||||||61
1646358900000|2022-03-04 01:55:00|||||||||48
1646359200000|2022-03-04 02:00:00|||||||||68
1646359500000|2022-03-04 02:05:00|||||||||33
1646359800000|2022-03-04 02:10:00|||||||||44
1646360100000|2022-03-04 02:15:00|||||||||27
1646360400000|2022-03-04 02:20:00|||||||||19
1646360700000|2022-03-04 02:25:00|||||||||33
1646361000000|2022-03-04 02:30:00|||||||||39
1646361300000|2022-03-04 02:35:00|||||||||16
1646361600000|2022-03-04 02:40:00|||||||||17
1646361900000|2022-03-04 02:45:00|||||||||111
1646362200000|2022-03-04 02:50:00|||||||||14
1646362500000|2022-03-04 02:55:00|||||||||10
1646362800000|2022-03-04 03:00:00|||||||||18
1646363100000|2022-03-04 03:05:00|||||||||9
1646363400000|2022-03-04 03:10:00|||||||||24
1646363700000|2022-03-04 03:15:00|||||||||15
1646364000000|2022-03-04 03:20:00|||||||||37
1646364300000|2022-03-04 03:25:00|||||||||35
1646364600000|2022-03-04 03:30:00|||||||||7
1646364900000|2022-03-04 03:35:00|||||||||5
1646365200000|2022-03-04 03:40:00|||||||||9
1646365500000|2022-03-04 03:45:00|||||||||5
1646365800000|2022-03-04 03:50:00|||||||||17
1646366100000|2022-03-04 03:55:00|||||||||11
1646366400000|2022-03-04 04:00:00|||||||||18
1646366700000|2022-03-04 04:05:00|||||||||11
1646367000000|2022-03-04 04:10:00|||||||||11
1646367300000|2022-03-04 04:15:00|||||||||1
1646367600000|2022-03-04 04:20:00|||||||||19
1646367900000|2022-03-04 04:25:00|||||||||28
1646368200000|2022-03-04 04:30:00|||||||||7
1646368500000|2022-03-04 04:35:00|||||||||7
1646368800000|2022-03-04 04:40:00|||||||||1
1646369700000|2022-03-04 04:55:00|||||||||13
1646370000000|2022-03-04 05:00:00|||||||||16
1646370300000|2022-03-04 05:05:00|||||||||4
1646370600000|2022-03-04 05:10:00|||||||||11
1646370900000|2022-03-04 05:15:00|||||||||7
1646371200000|2022-03-04 05:20:00|||||||||31
1646371500000|2022-03-04 05:25:00|||||||||16
1646371800000|2022-03-04 05:30:00|||||||||22
1646372100000|2022-03-04 05:35:00|||||||||15
1646372400000|2022-03-04 05:40:00|||||||||23
1646372700000|2022-03-04 05:45:00|||||||||10
1646373000000|2022-03-04 05:50:00|||||||||3
1646373300000|2022-03-04 05:55:00|||||||||3
1646373900000|2022-03-04 06:05:00|||||||||6
1646374500000|2022-03-04 06:15:00|||||||||1
1646374800000|2022-03-04 06:20:00|||||||||1
1646375400000|2022-03-04 06:30:00|||||||||9
1646375700000|2022-03-04 06:35:00|||||||||34
1646376000000|2022-03-04 06:40:00|||||||||16
1646376300000|2022-03-04 06:45:00|||||||||10
1646376600000|2022-03-04 06:50:00|||||||||8
1646376900000|2022-03-04 06:55:00|||||||||2
1646377200000|2022-03-04 07:00:00|||||||||24
1646377500000|2022-03-04 07:05:00|||||||||4
1646377800000|2022-03-04 07:10:00|||||||||4
1646378400000|2022-03-04 07:20:00|||||||||13
1646378700000|2022-03-04 07:25:00|||||||||12
1646379000000|2022-03-04 07:30:00|||||||||3
1646379600000|2022-03-04 07:40:00|||||||||2
1646380500000|2022-03-04 07:55:00|||||||||9
1646380800000|2022-03-04 08:00:00|||||||||5
1646381100000|2022-03-04 08:05:00|||||||||3
1646381400000|2022-03-04 08:10:00|||||||||6
1646381700000|2022-03-04 08:15:00|||||||||27
1646382000000|2022-03-04 08:20:00|||||||||12
1646382300000|2022-03-04 08:25:00|||||||||5
1646382900000|2022-03-04 08:35:00|||||||||1
1646383200000|2022-03-04 08:40:00|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|3
1646383500000|2022-03-04 08:45:00|||||||||6
1646383800000|2022-03-04 08:50:00|||||||||13
1646384100000|2022-03-04 08:55:00|||||||||10
1646384700000|2022-03-04 09:05:00|||||||||7
1646385000000|2022-03-04 09:10:00|||||||||28
1646385300000|2022-03-04 09:15:00|||||||||26
1646385600000|2022-03-04 09:20:00|||||||||3
1646386200000|2022-03-04 09:30:00|||||||||16
1646386500000|2022-03-04 09:35:00|||||||||9
1646386800000|2022-03-04 09:40:00|||||||||10
1646387100000|2022-03-04 09:45:00|||||||||5
1646387400000|2022-03-04 09:50:00|||||||||26
1646387700000|2022-03-04 09:55:00|||||||||64
1646388000000|2022-03-04 10:00:00|||||||||33
1646388300000|2022-03-04 10:05:00|||||||||52
1646388600000|2022-03-04 10:10:00|||||||||252
1646388900000|2022-03-04 10:15:00|||||||||9
1646389200000|2022-03-04 10:20:00|||||||||6
1646389500000|2022-03-04 10:25:00|||||||||1
1646389800000|2022-03-04 10:30:00|||||||||19
1646390100000|2022-03-04 10:35:00|||||||||2
1646390400000|2022-03-04 10:40:00|||||||||25
1646390700000|2022-03-04 10:45:00|||||||||33
1646391000000|2022-03-04 10:50:00|||||||||9
1646391300000|2022-03-04 10:55:00|||||||||14
1646391600000|2022-03-04 11:00:00|||||||||49
1646391900000|2022-03-04 11:05:00|||||||||26
1646392200000|2022-03-04 11:10:00|||||||||21
1646392500000|2022-03-04 11:15:00|||||||||36
1646392800000|2022-03-04 11:20:00|||||||||42
1646393100000|2022-03-04 11:25:00|||||||||41
1646393400000|2022-03-04 11:30:00|||||||||3
1646393700000|2022-03-04 11:35:00|||||||||38
1646394000000|2022-03-04 11:40:00|||||||||28
1646394300000|2022-03-04 11:45:00|||||||||6
1646394600000|2022-03-04 11:50:00|||||||||19
1646394900000|2022-03-04 11:55:00|||||||||55
1646395200000|2022-03-04 12:00:00|||||||||8
1646395500000|2022-03-04 12:05:00|||||||||40
1646395800000|2022-03-04 12:10:00|||||||||13
1646396100000|2022-03-04 12:15:00|||||||||25
1646396400000|2022-03-04 12:20:00|||||||||72
1646396700000|2022-03-04 12:25:00|||||||||44
1646397300000|2022-03-04 12:35:00|||||||||30
1646397600000|2022-03-04 12:40:00|||||||||30
1646397900000|2022-03-04 12:45:00|||||||||53
1646398200000|2022-03-04 12:50:00|||||||||31
1646398500000|2022-03-04 12:55:00|||||||||30
1646398800000|2022-03-04 13:00:00|||||||||45
1646399100000|2022-03-04 13:05:00|||||||||30
1646399400000|2022-03-04 13:10:00|||||||||78
1646399700000|2022-03-04 13:15:00|||||||||57
1646400000000|2022-03-04 13:20:00|||||||||43
1646400300000|2022-03-04 13:25:00|||||||||99
1646400600000|2022-03-04 13:30:00|||||||||75
1646400900000|2022-03-04 13:35:00|||||||||13
1646401200000|2022-03-04 13:40:00|||||||||26
1646404200000|2022-03-04 14:30:00|||||||||422
1646404500000|2022-03-04 14:35:00|||||||||225
1646404800000|2022-03-04 14:40:00|||||||||320
1646405100000|2022-03-04 14:45:00|||||||||393
1646405400000|2022-03-04 14:50:00|||||||||196
1646405700000|2022-03-04 14:55:00|||||||||323
1646406000000|2022-03-04 15:00:00|||||||||387
1646406300000|2022-03-04 15:05:00|||||||||202
1646406600000|2022-03-04 15:10:00|||||||||183
1646406900000|2022-03-04 15:15:00|||||||||259
1646407200000|2022-03-04 15:20:00|||||||||125
1646407500000|2022-03-04 15:25:00|||||||||158
1646407800000|2022-03-04 15:30:00|||||||||90
1646408100000|2022-03-04 15:35:00|||||||||144
1646408400000|2022-03-04 15:40:00|||||||||222
1646408700000|2022-03-04 15:45:00|||||||||272
1646409000000|2022-03-04 15:50:00|||||||||170
1646409300000|2022-03-04 15:55:00|||||||||140
1646409600000|2022-03-04 16:00:00|||||||||155
1646409900000|2022-03-04 16:05:00|||||||||114
1646410200000|2022-03-04 16:10:00|||||||||147
1646410500000|2022-03-04 16:15:00|||||||||330
1646410800000|2022-03-04 16:20:00|||||||||210
1646411100000|2022-03-04 16:25:00|||||||||185
1646411400000|2022-03-04 16:30:00|||||||||241
1646411700000|2022-03-04 16:35:00|1206.5|1205.9|1205.5|1204.9|1207.2|1206.6|1204.1|1203.5|519
1646412000000|2022-03-04 16:40:00|1205.7|1205.1|1202.9|1202.3|1205.7|1205.1|1202.8|1202.2|594
1646412300000|2022-03-04 16:45:00|1203|1202.4|1198.4|1197.8|1203.7|1203.1|1197|1196.4|1739
1646412600000|2022-03-04 16:50:00|1198.5|1197.9|1198.8|1198.2|1200|1199.4|1197.7|1197.1|1311
1646412900000|2022-03-04 16:55:00|1198.9|1198.3|1197.8|1197.2|1199.7|1199.1|1196.5|1195.9|667
1646413200000|2022-03-04 17:00:00|1197.9|1197.3|1197.5|1196.9|1198|1197.4|1197.3|1196.7|530
1646413500000|2022-03-04 17:05:00|1197.4|1196.8|1198.3|1197.7|1198.4|1197.8|1196.9|1196.3|2078
1646413800000|2022-03-04 17:10:00|1198.2|1197.6|1201|1200.4|1201.1|1200.5|1197.7|1197.1|931
1646414100000|2022-03-04 17:15:00|1201.1|1200.5|1201|1200.4|1201.1|1200.5|1199.7|1199.1|313
1646414400000|2022-03-04 17:20:00|1201.1|1200.5|1204.1|1203.5|1204.3|1203.7|1201.1|1200.5|549
1646414700000|2022-03-04 17:25:00|1204.2|1203.6|1205.3|1204.7|1206.2|1205.6|1203.5|1202.9|165
1646415000000|2022-03-04 17:30:00|1205.2|1204.6|1205.3|1204.7|1207.1|1206.5|1204.3|1203.7|246
1646415300000|2022-03-04 17:35:00|1205.2|1204.6|1204.1|1203.5|1205.4|1204.8|1204.1|1203.5|237
1646415600000|2022-03-04 17:40:00|1204.2|1203.6|1200.9|1200.3|1204.2|1203.6|1200.8|1200.2|145
1646415900000|2022-03-04 17:45:00|1201|1200.4|1201.4|1200.8|1201.4|1200.8|1200.9|1200.3|274
1646416200000|2022-03-04 17:50:00|1201.1|1200.5|1201.3|1200.7|1201.4|1200.8|1200.9|1200.3|114
1646416500000|2022-03-04 17:55:00|1201.7|1201.1|1200|1199.4|1201.7|1201.1|1199.8|1199.2|143
1646416800000|2022-03-04 18:00:00|1200.1|1199.5|1200.8|1200.2|1201.7|1200.4|1200.1|1199.5|151
1646417100000|2022-03-04 18:05:00|1200.9|1200.3|1200.9|1200.3|1201.3|1200.7|1200.8|1200.2|151
1646417400000|2022-03-04 18:10:00|1201|1200.4|1200.8|1200.2|1201|1200.4|1200.8|1200.2|183
1646417700000|2022-03-04 18:15:00|1200.9|1200.3|1199.5|1198.9|1200.9|1200.3|1198.7|1198.1|137
1646418000000|2022-03-04 18:20:00|1199.4|1198.8|1199.2|1198.6|1199.7|1199.1|1198.6|1198|136
1646418300000|2022-03-04 18:25:00|1199.3|1198.7|1200.9|1200.3|1201.6|1201|1199.2|1198.6|182
1646418600000|2022-03-04 18:30:00|1200.6|1200|1199.8|1199.2|1200.7|1200.1|1199|1198.4|50
1646418900000|2022-03-04 18:35:00|1200|1199.4|1200.9|1200.3|1201.1|1200.5|1200|1199.4|38
1646419200000|2022-03-04 18:40:00|1201|1200.4|1201.2|1200.6|1202.2|1201|1200.7|1200.1|44
1646419500000|2022-03-04 18:45:00|1201.1|1200.5|1200.7|1200.1|1201.1|1200.5|1200.7|1200.1|51
1646419800000|2022-03-04 18:50:00|1200.8|1200.2|1201.2|1200.6|1201.7|1201.1|1200.6|1200|160
1646420100000|2022-03-04 18:55:00|1201.3|1200.7|1202.3|1201.7|1202.3|1201.7|1201.3|1200.7|93
1646420400000|2022-03-04 19:00:00|1202.2|1201.6|1203.1|1202.5|1203.1|1202.5|1201.9|1201.3|289
1646420700000|2022-03-04 19:05:00|1203|1202.4|1204|1203.4|1204.7|1204.1|1203|1202.4|278
1646421000000|2022-03-04 19:10:00|1204.1|1203.5|1204.8|1204.2|1205.6|1205|1204|1203.4|813
1646421300000|2022-03-04 19:15:00|1204.7|1204.1|1205.7|1204.2|1205.8|1204.3|1204|1203.4|223
1646614800000|2022-03-07 01:00:00|1282.7|1282.1|1281.8|1281.2|1283.6|1283|1277.7|1277.1|1271
1646615100000|2022-03-07 01:05:00|1281.9|1281.3|1280.5|1279.9|1282.8|1282.2|1280.4|1279.8|385
1646615400000|2022-03-07 01:10:00|1280.4|1279.8|1280.8|1280.2|1281.5|1280.9|1280.3|1279.7|469
1646615700000|2022-03-07 01:15:00|1280.9|1280.3|1281.8|1281.2|1281.8|1281.2|1280.6|1280|271
1646616000000|2022-03-07 01:20:00|1281.9|1281.3|1282.3|1281.7|1282.3|1281.7|1281.7|1281.1|78
1646616300000|2022-03-07 01:25:00|1282.4|1281.8|1282.6|1282|1282.8|1282.2|1282|1281.4|304
1646616600000|2022-03-07 01:30:00|1282.7|1282.1|1283.5|1282.9|1283.7|1283.1|1282.6|1282|100
1646616900000|2022-03-07 01:35:00|1283.6|1283|1283.3|1282.7|1283.7|1283.1|1283.1|1282.5|97
1646617200000|2022-03-07 01:40:00|1283.2|1282.6|1282.9|1282.3|1283.2|1282.6|1282.9|1282.3|70
1646617500000|2022-03-07 01:45:00|1283|1282.4|1283.3|1282.7|1283.3|1282.7|1283|1282.4|21
1646617800000|2022-03-07 01:50:00|1283.4|1282.8|1284.8|1284.2|1284.9|1284.3|1283.4|1282.8|112
1646618100000|2022-03-07 01:55:00|1284.9|1284.3|1284.1|1283.5|1285.3|1284.7|1284.1|1283.5|74
1646618400000|2022-03-07 02:00:00|1284|1283.4|1285.4|1284.8|1286|1285.4|1284|1283.4|118
1646618700000|2022-03-07 02:05:00|1285.5|1284.9|1286|1285.4|1286|1285.4|1285.3|1284.7|54
1646619000000|2022-03-07 02:10:00|1286.1|1285.5|1286.4|1285.8|1286.8|1286.2|1286|1285.4|69
1646619300000|2022-03-07 02:15:00|1286.3|1285.7|1286.2|1285.6|1286.7|1286.1|1286.2|1285.6|18
1646619600000|2022-03-07 02:20:00|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1285.9|1285.3|24
1646619900000|2022-03-07 02:25:00|1286|1285.4|1284.5|1283.9|1286.1|1285.5|1284|1283.4|64
1646620200000|2022-03-07 02:30:00|1284.4|1283.8|1283.7|1283.1|1284.5|1283.9|1283.3|1282.7|39
1646620500000|2022-03-07 02:35:00|1283.8|1283.2|1284.2|1283.6|1284.4|1283.8|1283.8|1283.2|19
1646620800000|2022-03-07 02:40:00|1284.1|1283.5|1283.8|1283.2|1284.1|1283.5|1283.7|1283.1|38
1646621100000|2022-03-07 02:45:00|1283.7|1283.1|1283.9|1283.3|1283.9|1283.3|1283.7|1283.1|21
1646621400000|2022-03-07 02:50:00|1284|1283.4|1284.3|1283.7|1284.3|1283.7|1284|1283.4|8
1646621700000|2022-03-07 02:55:00|1284.2|1283.6|1284.2|1283.6|1284.4|1283.8|1284.2|1283.6|3
1646622000000|2022-03-07 03:00:00|1284.3|1283.7|1284.1|1283.5|1284.3|1283.7|1283.8|1283.2|31
1646622300000|2022-03-07 03:05:00|1284.2|1283.6|1284.1|1283.5|1284.3|1283.7|1284.1|1283.5|25
1646622600000|2022-03-07 03:10:00|1284.2|1283.6|1284.4|1283.8|1284.4|1283.8|1284.2|1283.6|13
1646622900000|2022-03-07 03:15:00|1284.3|1283.7|1284.3|1283.7|1284.4|1283.8|1284.3|1283.7|29
1646623200000|2022-03-07 03:20:00|1284.4|1283.8|1284.3|1283.7|1284.4|1283.8|1284.3|1283.7|5
1646623500000|2022-03-07 03:25:00|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|14
1646623800000|2022-03-07 03:30:00|1284.6|1284|1284.5|1283.9|1284.7|1284.1|1284.5|1283.9|1
1646624100000|2022-03-07 03:35:00|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.3|1283.7|0
1646624400000|2022-03-07 03:40:00|1284.5|1283.9|1284.5|1283.9|1284.6|1284|1284.5|1283.9|7
1646624700000|2022-03-07 03:45:00|1284.4|1283.8|1284.6|1284|1284.6|1284|1284.4|1283.8|0
1646625000000|2022-03-07 03:50:00|1284.5|1283.9|1284.7|1284.1|1284.7|1284.1|1284.5|1283.9|4
1646625300000|2022-03-07 03:55:00|1284.8|1284.2|1284.7|1284.1|1284.8|1284.2|1284.7|1284.1|0
1646625600000|2022-03-07 04:00:00|1284.6|1284|1284.5|1283.9|1284.8|1284.2|1284.4|1283.8|29
1646625900000|2022-03-07 04:05:00|1284.6|1284|1284.6|1284|1284.7|1284.1|1284.6|1284|2
1646626200000|2022-03-07 04:10:00|1284.7|1284.1|1284.8|1284.2|1284.8|1284.2|1284.6|1284|0
1646626500000|2022-03-07 04:15:00|1284.7|1284.1|1284.6|1284|1284.7|1284.1|1284.6|1284|0
1646626800000|2022-03-07 04:20:00|||||||||7
1646627100000|2022-03-07 04:25:00|1284.5|1283.9|1284.5|1283.9|1284.6|1284|1284.5|1283.9|1
1646627400000|2022-03-07 04:30:00|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|15
1646627700000|2022-03-07 04:35:00|1284.5|1283.9|1284.6|1284|1284.6|1284|1284.5|1283.9|0
1646628000000|2022-03-07 04:40:00|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646628300000|2022-03-07 04:45:00|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|6
1646628600000|2022-03-07 04:50:00|1284.7|1284.1|1284.6|1284|1284.7|1284.1|1284.6|1284|14
1646628900000|2022-03-07 04:55:00|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.6|1284|12
1646629200000|2022-03-07 05:00:00|1284.8|1284.2|1284.6|1284|1284.9|1284.3|1284.4|1283.8|40
1646629500000|2022-03-07 05:05:00|1284.5|1283.9|1284.8|1284.2|1284.9|1284.3|1284.4|1283.8|20
1646629800000|2022-03-07 05:10:00|1284.7|1284.1|1285|1284.4|1285|1284.4|1284.7|1284.1|27
1646630100000|2022-03-07 05:15:00|1285.1|1284.5|1284.9|1284.3|1285.2|1284.6|1284.9|1284.3|13
1646630400000|2022-03-07 05:20:00|1284.7|1284.1|1284.9|1284.3|1285|1284.4|1284.7|1284.1|5
1646630700000|2022-03-07 05:25:00|1285|1284.4|1284.9|1284.3|1285|1284.4|1284.9|1284.3|21
1646631000000|2022-03-07 05:30:00|1285|1284.4|1285|1284.4|1285|1284.4|1284.9|1284.3|33
1646631300000|2022-03-07 05:35:00|1284.9|1284.3|1285.2|1284.6|1285.3|1284.7|1284.9|1284.3|7
1646631600000|2022-03-07 05:40:00|1285.1|1284.5|1285.2|1284.6|1285.2|1284.6|1285.1|1284.5|0
1646631900000|2022-03-07 05:45:00|1285.1|1284.5|1285.4|1284.8|1285.4|1284.8|1285.1|1284.5|18
1646632200000|2022-03-07 05:50:00|1285.3|1284.7|1285.5|1284.9|1285.5|1284.9|1285.3|1284.7|12
1646632500000|2022-03-07 05:55:00|1285.6|1285|1285.8|1285.2|1285.9|1285.3|1285.5|1284.9|51
1646632800000|2022-03-07 06:00:00|1285.7|1285.1|1286.2|1285.6|1286.2|1285.6|1285.7|1285.1|46
1646633100000|2022-03-07 06:05:00|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286|1285.4|45
1646633400000|2022-03-07 06:10:00|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286.1|1285.5|17
1646633700000|2022-03-07 06:15:00|1286.3|1285.7|1286.4|1285.8|1286.4|1285.8|1286.2|1285.6|8
1646634000000|2022-03-07 06:20:00|1286.6|1286|1287.6|1287|1287.6|1287|1286.6|1286|36
1646634300000|2022-03-07 06:25:00|1287.5|1286.9|1287.9|1287.3|1287.9|1287.3|1287.5|1286.9|12
1646634600000|2022-03-07 06:30:00|1288|1287.4|1288.1|1287.5|1288.5|1287.9|1288|1287.4|16
1646634900000|2022-03-07 06:35:00|1288.2|1287.6|1288.4|1287.8|1288.6|1288|1288.1|1287.5|23
1646635200000|2022-03-07 06:40:00|1288.3|1287.7|1288.1|1287.5|1288.3|1287.7|1288.1|1287.5|5
1646635500000|2022-03-07 06:45:00|1288|1287.4|1287.8|1287.2|1288.1|1287.5|1287.8|1287.2|2
1646635800000|2022-03-07 06:50:00|1287.7|1287.1|1287.6|1287|1287.8|1287.2|1287.4|1286.8|3
1646636100000|2022-03-07 06:55:00|1287.5|1286.9|1287.1|1286.5|1287.6|1287|1287.1|1286.5|12
1646636400000|2022-03-07 07:00:00|1287|1286.4|1286.2|1285.6|1287|1286.4|1285.8|1285.2|39
1646636700000|2022-03-07 07:05:00|1286.3|1285.7|1286.8|1286.2|1287|1286.4|1286|1285.4|2
1646637000000|2022-03-07 07:10:00|1286.9|1286.3|1287.1|1286.5|1287.5|1286.9|1286.9|1286.3|12
1646637300000|2022-03-07 07:15:00|1287.2|1286.6|1287.2|1286.6|1287.6|1287|1287|1286.4|14
1646637600000|2022-03-07 07:20:00|1287.1|1286.5|1287.2|1286.6|1287.9|1287.3|1287.1|1286.5|40
1646637900000|2022-03-07 07:25:00|1287.1|1286.5|1286.7|1286.1|1287.1|1286.5|1286.3|1285.7|17
1646638200000|2022-03-07 07:30:00|1286.8|1286.2|1286.8|1286.2|1287.1|1286.5|1286.6|1286|0
1646638500000|2022-03-07 07:35:00|1286.9|1286.3|1286.8|1286.2|1286.9|1286.3|1286.8|1286.2|27
1646638800000|2022-03-07 07:40:00|1286.9|1286.3|1287|1286.4|1287|1286.4|1286.8|1286.2|0
1646639100000|2022-03-07 07:45:00|1287.1|1286.5|1286.3|1285.7|1287.4|1286.8|1286.2|1285.6|33
1646639400000|2022-03-07 07:50:00|1286.4|1285.8|1286.6|1286|1286.6|1286|1286.3|1285.7|12
1646639700000|2022-03-07 07:55:00|1286.7|1286.1|1285.9|1285.3|1286.8|1286.2|1285.7|1285.1|33
1646640000000|2022-03-07 08:00:00|1285.8|1285.2|1285.7|1285.1|1286.2|1285.6|1285.6|1285|65
1646640300000|2022-03-07 08:05:00|1285.8|1285.2|1286.3|1285.7|1286.3|1285.7|1285.8|1285.2|6
1646640600000|2022-03-07 08:10:00|1286.4|1285.8|1285.7|1285.1|1286.7|1286.1|1285.7|1285.1|67
1646640900000|2022-03-07 08:15:00|1285.8|1285.2|1285.9|1285.3|1285.9|1285.3|1285.8|1285.2|5
1646641200000|2022-03-07 08:20:00|1285.8|1285.2|1286.5|1285.9|1286.6|1286|1285.8|1285.2|8
1646641500000|2022-03-07 08:25:00|1286.4|1285.8|1286.3|1285.7|1286.4|1285.8|1286.2|1285.6|23
1646641800000|2022-03-07 08:30:00|1286.4|1285.8|1286.6|1286|1286.6|1286|1286.3|1285.7|0
1646642100000|2022-03-07 08:35:00|1287.3|1286.7|1287.4|1286.8|1287.7|1287.1|1287.1|1286.5|13
1646642400000|2022-03-07 08:40:00|1287.5|1286.9|1287.2|1286.6|1287.5|1286.9|1287|1286.4|3
1646642700000|2022-03-07 08:45:00|1287.1|1286.5|1287.2|1286.6|1287.2|1286.6|1287.1|1286.5|8
1646643000000|2022-03-07 08:50:00|1287.3|1286.7|1287|1286.4|1287.4|1286.8|1287|1286.4|10
1646643300000|2022-03-07 08:55:00|1287.1|1286.5|1286.6|1286|1287.1|1286.5|1286.2|1285.6|36
1646643600000|2022-03-07 09:00:00|1286.6|1286|1286.2|1285.6|1286.7|1286.1|1286.1|1285.5|39
1646643900000|2022-03-07 09:05:00|1286.1|1285.5|1286.1|1285.5|1286.3|1285.7|1286.1|1285.5|8
1646644200000|2022-03-07 09:10:00|1286|1285.4|1286.7|1286.1|1286.8|1286.2|1285.9|1285.3|50
1646644500000|2022-03-07 09:15:00|1286.8|1286.2|1286.8|1286.2|1286.9|1286.3|1286.6|1286|7
1646644800000|2022-03-07 09:20:00|1286.7|1286.1|1286.8|1286.2|1286.8|1286.2|1286.7|1286.1|4
1646645100000|2022-03-07 09:25:00|1286.9|1286.3|1287.3|1286.7|1287.3|1286.7|1286.9|1286.3|1
1646645400000|2022-03-07 09:30:00|1287.2|1286.6|1287.4|1286.8|1287.4|1286.8|1287.2|1286.6|9
1646645700000|2022-03-07 09:35:00|1287.3|1286.7|1287.6|1287|1287.6|1287|1287.3|1286.7|8
1646646000000|2022-03-07 09:40:00|1287.5|1286.9|1286.9|1286.3|1287.5|1286.9|1286.8|1286.2|32
1646646300000|2022-03-07 09:45:00|1286.8|1286.2|1287.5|1286.9|1287.6|1287|1286.8|1286.2|30
1646646600000|2022-03-07 09:50:00|1287.7|1287.1|1287|1286.4|1287.7|1287.1|1286.9|1286.3|56
1646646900000|2022-03-07 09:55:00|1287.1|1286.5|1287.7|1287.1|1287.8|1287.2|1287|1286.4|1
1646647200000|2022-03-07 10:00:00|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.7|1287.1|4
1646647500000|2022-03-07 10:05:00|1287.9|1287.3|1288.1|1287.5|1289|1288.4|1287.5|1286.9|46
1646647800000|2022-03-07 10:10:00|1288.4|1287.8|1288.2|1287.6|1289|1288.4|1287.7|1287.1|31
1646648100000|2022-03-07 10:15:00|1288.1|1287.5|1288.2|1287.6|1288.2|1287.6|1288|1287.4|25
1646648400000|2022-03-07 10:20:00|1288.3|1287.7|1288.4|1287.8|1288.6|1288|1288.3|1287.7|26
1646648700000|2022-03-07 10:25:00|1288.9|1288.3|1288.6|1288|1288.9|1288.3|1288.2|1287.6|11
1646649300000|2022-03-07 10:35:00|||||||||12
1646649600000|2022-03-07 10:40:00|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|1
1646649900000|2022-03-07 10:45:00|||||||||29
1646650200000|2022-03-07 10:50:00|||||||||13
1646650500000|2022-03-07 10:55:00|||||||||8
1646650800000|2022-03-07 11:00:00|||||||||69
1646651100000|2022-03-07 11:05:00|||||||||24
1646651400000|2022-03-07 11:10:00|||||||||16
1646651700000|2022-03-07 11:15:00|||||||||17
1646652000000|2022-03-07 11:20:00|||||||||7
1646652300000|2022-03-07 11:25:00|||||||||16
1646652600000|2022-03-07 11:30:00|||||||||7
1646652900000|2022-03-07 11:35:00|||||||||14
1646653200000|2022-03-07 11:40:00|||||||||48
1646653500000|2022-03-07 11:45:00|||||||||26
1646653800000|2022-03-07 11:50:00|||||||||27
1646654100000|2022-03-07 11:55:00|||||||||11
1646654400000|2022-03-07 12:00:00|||||||||23
1646654700000|2022-03-07 12:05:00|||||||||19
1646655000000|2022-03-07 12:10:00|||||||||52
1646655300000|2022-03-07 12:15:00|||||||||49
1646655600000|2022-03-07 12:20:00|||||||||109
1646655900000|2022-03-07 12:25:00|||||||||16
1646656200000|2022-03-07 12:30:00|||||||||52
1646656500000|2022-03-07 12:35:00|||||||||62
1646656800000|2022-03-07 12:40:00|||||||||48
1646657100000|2022-03-07 12:45:00|||||||||101
1646657400000|2022-03-07 12:50:00|||||||||79
1646657700000|2022-03-07 12:55:00|1287.9|1287.3|1287.7|1287.1|1287.9|1287.3|1286.5|1285.9|160
1646658000000|2022-03-07 13:00:00|1287.8|1287.2|1286.1|1285.5|1288.4|1287.8|1286.1|1285.5|57
1646658300000|2022-03-07 13:05:00|1286|1285.4|1286.4|1285.8|1287|1286.4|1286|1285.4|175
1646658600000|2022-03-07 13:10:00|1286.5|1285.9|1286.1|1285.5|1286.5|1285.9|1286|1285.4|66
1646658900000|2022-03-07 13:15:00|1286.2|1285.6|1287.4|1286.8|1288.2|1287.6|1286.1|1285.5|85
1646659200000|2022-03-07 13:20:00|1287.5|1286.9|1287.7|1287.1|1288|1287.4|1287.3|1286.7|71
1646659500000|2022-03-07 13:25:00|1287.6|1287|1284.7|1284.1|1287.7|1287.1|1284.7|1284.1|96
1646659800000|2022-03-07 13:30:00|1284.6|1284|1285|1284.4|1286|1285.4|1284.1|1283.5|84
1646660100000|2022-03-07 13:35:00|1284.9|1284.3|1284.8|1284.2|1284.9|1284.3|1283.9|1283.3|42
1646660400000|2022-03-07 13:40:00|1285|1284.4|1283.9|1283.3|1285.8|1285.2|1283.9|1283.3|114
1646663400000|2022-03-07 14:30:00|1283.5|1282.9|1279.5|1278.9|1284.9|1283.4|1278.8|1278.2|1096
1646663700000|2022-03-07 14:35:00|1279.4|1278.8|1281.6|1281|1281.8|1281.2|1279|1278.4|398
1646664000000|2022-03-07 14:40:00|1281.5|1280.9|1281.8|1281.2|1282.4|1281.8|1280.5|1279.9|402
1646664300000|2022-03-07 14:45:00|1281.7|1281.1|1279.5|1278.9|1281.8|1281.2|1278.9|1278.3|402
1646664600000|2022-03-07 14:50:00|1279.4|1278.8|1278.9|1278.3|1280.7|1280.1|1278.7|1278.1|464
1646664900000|2022-03-07 14:55:00|1279|1278.4|1279.3|1278.7|1279.5|1278.9|1278.8|1278.2|435
1646665200000|2022-03-07 15:00:00|1279.2|1278.6|1278.8|1278.2|1279.4|1278.8|1278.2|1277.6|474
1646665500000|2022-03-07 15:05:00|1278.7|1278.1|1278.3|1277.7|1278.7|1278.1|1278.1|1277.5|484
1646665800000|2022-03-07 15:10:00|1278.4|1277.8|1278.1|1277.5|1278.4|1277.8|1278|1277.4|490
1646666100000|2022-03-07 15:15:00|1278|1277.4|1282.1|1281.5|1283.4|1282.8|1278|1277.4|884
1646666400000|2022-03-07 15:20:00|1282|1281.4|1279.1|1278.5|1282|1281.4|1278.1|1277.5|246
1646666700000|2022-03-07 15:25:00|1278.9|1278.3|1278.5|1277.9|1279.5|1278.9|1278.3|1277.7|391
1646667000000|2022-03-07 15:30:00|1278.4|1277.8|1277.8|1277.2|1278.5|1277.9|1277.2|1276.6|675
1646667300000|2022-03-07 15:35:00|1277.7|1277.1|1278.7|1278.1|1279|1278.4|1277.6|1277|144
1646667600000|2022-03-07 15:40:00|1278.6|1278|1277.5|1276.9|1278.6|1278|1277.3|1276.7|451
1646667900000|2022-03-07 15:45:00|1277.6|1277|1276.5|1275.9|1277.6|1277|1276.2|1275.6|625
1646668200000|2022-03-07 15:50:00|1276.4|1275.8|1276.8|1276.2|1276.9|1276.3|1276.2|1275.6|338
1646668500000|2022-03-07 15:55:00|1276.7|1276.1|1276.5|1275.9|1276.9|1276.3|1276.2|1275.6|278
1646668800000|2022-03-07 16:00:00|1276.6|1276|1276.8|1276.2|1276.8|1276.2|1276.5|1275.9|274
1646669100000|2022-03-07 16:05:00|1276.7|1276.1|1276.8|1276.2|1277.1|1276.5|1276.7|1276.1|209
1646669400000|2022-03-07 16:10:00|1276.9|1276.3|1276.8|1276.2|1277|1276.4|1276.8|1276.2|166
1646669700000|2022-03-07 16:15:00|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.6|1276|140
1646670000000|2022-03-07 16:20:00|1276.6|1276|1278.3|1277.7|1278.6|1278|1276.6|1276|226
1646670300000|2022-03-07 16:25:00|1278.4|1277.8|1277.5|1276.9|1278.6|1278|1277.5|1276.9|133
1646670600000|2022-03-07 16:30:00|1277.6|1277|1277.4|1276.8|1277.6|1277|1277.3|1276.7|88
1646670900000|2022-03-07 16:35:00|1277.6|1277|1278|1277.4|1278.2|1277.6|1277.6|1277|318
1646671200000|2022-03-07 16:40:00|1277.8|1277.2|1278.2|1277.6|1278.5|1277.9|1277.8|1277.2|274
1646671500000|2022-03-07 16:45:00|1278.3|1277.7|1278.6|1278|1278.7|1278.1|1278|1277.4|111
1646671800000|2022-03-07 16:50:00|1278.7|1278.1|1278.7|1278.1|1279.2|1278.6|1278.3|1277.7|247
1646672100000|2022-03-07 16:55:00|1278.8|1278.2|1279.5|1278.9|1279.7|1279.1|1278.8|1278.2|132
1646672400000|2022-03-07 17:00:00|1279.4|1278.8|1278.4|1277.8|1279.5|1278.9|1278.4|1277.8|133
1646672700000|2022-03-07 17:05:00|1278.3|1277.7|1278.3|1277.7|1278.5|1277.9|1277.8|1277.2|79
1646673000000|2022-03-07 17:10:00|1278.4|1277.8|1277.8|1277.2|1278.4|1277.8|1277.7|1277.1|63
1646673300000|2022-03-07 17:15:00|1277.7|1277.1|1278.3|1277.7|1278.3|1277.7|1277.6|1277|137
1646673600000|2022-03-07 17:20:00|1278.2|1277.6|1279.2|1278.6|1279.2|1278.6|1278.2|1277.6|137
1646673900000|2022-03-07 17:25:00|1279.3|1278.7|1279.4|1278.8|1279.9|1279.3|1279|1278.4|74
1646674200000|2022-03-07 17:30:00|1279.3|1278.7|1279.6|1279|1279.8|1279.2|1278.7|1278.1|118
1646674500000|2022-03-07 17:35:00|1279.5|1278.9|1279.9|1279.3|1280.1|1279.5|1279.5|1278.9|144
1646674800000|2022-03-07 17:40:00|1279.8|1279.2|1281.1|1280.5|1281.1|1280.5|1279.2|1278.6|341
1646675100000|2022-03-07 17:45:00|1281|1280.4|1281.4|1280.8|1281.8|1281.2|1280.8|1280.2|285
1646675400000|2022-03-07 17:50:00|1281.3|1280.7|1281.4|1280.8|1281.6|1281|1280.9|1280.3|147
1646675700000|2022-03-07 17:55:00|1281.7|1281.1|1282.6|1282|1282.7|1282.1|1281.6|1281|180
1646676000000|2022-03-07 18:00:00|1282.5|1281.9|1282.5|1281.9|1283|1282.4|1282.4|1281.8|112
1646676300000|2022-03-07 18:05:00|1282.6|1282|1282.9|1282.3|1283|1282.4|1282.4|1281.8|200
1646676600000|2022-03-07 18:10:00|1283|1282.4|1283.3|1282.7|1283.8|1283.2|1282.9|1282.3|247
1646676900000|2022-03-07 18:15:00|1283.2|1282.6|1283.8|1283.2|1283.9|1283.3|1283.1|1282.5|144
1646677200000|2022-03-07 18:20:00|1283.7|1283.1|1282.8|1282.2|1283.7|1283.1|1282.5|1281.9|155
1646677500000|2022-03-07 18:25:00|1282.9|1282.3|1282.6|1282|1282.9|1282.3|1282.2|1281.6|223
1646677800000|2022-03-07 18:30:00|1282.8|1282.2|1283.7|1283.1|1283.8|1283.2|1282.7|1282.1|264
1646678100000|2022-03-07 18:35:00|1283.6|1283|1283.8|1283.2|1284.1|1283.5|1283.6|1283|372
1646678400000|2022-03-07 18:40:00|1283.9|1283.3|1283.1|1282.5|1284|1283.4|1282.8|1282.2|399
1646678700000|2022-03-07 18:45:00|1283.2|1282.6|1283.9|1283.3|1284.2|1283.6|1283.1|1282.5|216
1646679000000|2022-03-07 18:50:00|1283.8|1283.2|1283.7|1283.1|1284.6|1284|1283.7|1283.1|302
1646679300000|2022-03-07 18:55:00|1283.8|1283.2|1283.5|1282.9|1284|1283.4|1283.3|1282.7|259
1646679600000|2022-03-07 19:00:00|1283.6|1283|1282.9|1282.3|1283.6|1283|1282.8|1282.2|421
1646679900000|2022-03-07 19:05:00|1282.8|1282.2|1285.1|1284.5|1285.1|1284.5|1282.8|1282.2|620
1646680200000|2022-03-07 19:10:00|1285|1284.4|1286.4|1285.8|1287.5|1286.9|1284.7|1284.1|1913
1646680500000|2022-03-07 19:15:00|1286.5|1285.9|1287.5|1286.5|1288|1287|1285.9|1285.3|773
1646701200000|2022-03-08 01:00:00|1338.5|1337|1303.3|1302.3|1342.8|1341.3|1296.9|1296.3|2322
1646701500000|2022-03-08 01:05:00|1303.2|1301.8|1262|1260.5|1303.9|1302.4|1245.4|1244.4|2185
1646701800000|2022-03-08 01:10:00|1262.1|1260.6|1265.7|1264.2|1281.2|1280.6|1257.2|1256|1009
1646702100000|2022-03-08 01:15:00|1266|1264.5|1245.5|1244|1268.2|1266.7|1239.5|1238.4|1048
1646702400000|2022-03-08 01:20:00|1245.1|1243.6|1255.6|1254.1|1256|1254.8|1239.3|1238.6|558
1646702700000|2022-03-08 01:25:00|1255.5|1254.5|1243.5|1242|1258.5|1257|1241.8|1240.3|427
1646703000000|2022-03-08 01:30:00|1243.6|1242.1|1245.2|1243.7|1246.8|1246.1|1240.3|1239.6|224
1646703300000|2022-03-08 01:35:00|1245|1243.5|1241.6|1240.6|1248.9|1247.6|1241.6|1240.6|237
1646703600000|2022-03-08 01:40:00|1241.3|1240.7|1218.4|1216.9|1245.9|1244.4|1215.7|1214.7|394
1646703900000|2022-03-08 01:45:00|1218.5|1217|1219.7|1218.2|1230|1228.5|1213.4|1212.3|421
1646704200000|2022-03-08 01:50:00|1219.6|1218.1|1205|1203.5|1219.6|1218.3|1197.6|1196.1|707
1646704500000|2022-03-08 01:55:00|1205.2|1203.7|1198.4|1196.9|1209.1|1207.9|1193.7|1192.8|322
1646704800000|2022-03-08 02:00:00|1198.5|1197|1203.3|1201.8|1209.7|1208.6|1198.5|1197|316
1646705100000|2022-03-08 02:05:00|1205.4|1203.9|1213.8|1212.8|1213.8|1213.1|1201.7|1200.9|363
1646705400000|2022-03-08 02:10:00|1213.5|1212.9|1228|1226.5|1228.2|1227.3|1213.3|1211.8|273
1646705700000|2022-03-08 02:15:00|1228.2|1226.7|1233.4|1231.9|1237|1235.9|1227.5|1226.1|285
1646706000000|2022-03-08 02:20:00|1233.7|1232.2|1239.8|1238.3|1247|1246|1232.5|1231.1|451
1646706300000|2022-03-08 02:25:00|1239.9|1238.4|1232.7|1231.2|1242.7|1241.2|1232.2|1231.2|120
1646706600000|2022-03-08 02:30:00|1232|1231.4|1242.3|1240.8|1242.4|1240.9|1228.7|1227.6|199
1646706900000|2022-03-08 02:35:00|1242.4|1240.9|1241.1|1239.6|1244.3|1242.9|1237.1|1236.2|100
1646707200000|2022-03-08 02:40:00|1241|1239.5|1240.5|1239|1241|1239.9|1235.8|1234.3|53
1646707500000|2022-03-08 02:45:00|1240.6|1239.5|1237.4|1235.9|1240.8|1239.5|1236.6|1235.1|46
1646707800000|2022-03-08 02:50:00|1237.5|1236|1243.3|1241.8|1243.8|1243.2|1237.5|1236|83
1646708100000|2022-03-08 02:55:00|1243.4|1241.9|1241.1|1239.6|1243.4|1241.9|1240.6|1239.1|40
1646708400000|2022-03-08 03:00:00|1240.2|1240.2|1242.5|1241|1244.7|1243.2|1240.2|1239.6|117
1646708700000|2022-03-08 03:05:00|1241.8|1240.8|1246.6|1245.1|1246.8|1245.9|1241.8|1240.8|168
1646709000000|2022-03-08 03:10:00|1246.3|1245.7|1221.9|1221.3|1246.7|1246.1|1221.8|1220.5|211
1646709300000|2022-03-08 03:15:00|1221.7|1221.1|1227.7|1226.2|1229.7|1228.2|1221.2|1220.1|128
1646709600000|2022-03-08 03:20:00|1227.6|1226.1|1227.6|1226.1|1230.7|1229.2|1223.3|1222.3|91
1646709900000|2022-03-08 03:25:00|1227.7|1226.2|1225.4|1223.9|1229|1227.5|1225.2|1223.7|27
1646710200000|2022-03-08 03:30:00|1225.7|1224.2|1226.9|1225.4|1229.2|1227.7|1224.7|1223.7|28
1646710500000|2022-03-08 03:35:00|1227|1225.5|1230.5|1229|1230.5|1229.7|1226.5|1225|41
1646710800000|2022-03-08 03:40:00|1230.3|1228.8|1235.9|1234.4|1236.1|1234.6|1230.3|1228.8|39
1646711100000|2022-03-08 03:45:00|1236|1234.5|1238.9|1237.4|1240.2|1238.7|1236|1234.5|53
1646711400000|2022-03-08 03:50:00|1239.3|1237.8|1265.4|1263.9|1265.4|1263.9|1239.3|1237.8|245
1646711700000|2022-03-08 03:55:00|1265.3|1263.8|1257.7|1256.2|1265.5|1264|1255.8|1254.3|113
1646712000000|2022-03-08 04:00:00|1257.6|1256.1|1261.3|1260.7|1265.2|1263.7|1256.1|1255|162
1646712300000|2022-03-08 04:05:00|1261.6|1260.6|1260.9|1259.4|1262.9|1261.4|1259.2|1258.6|66
1646712600000|2022-03-08 04:10:00|1260.7|1259.2|1262.1|1260.6|1263.1|1262.3|1256.8|1255.3|86
1646712900000|2022-03-08 04:15:00|1261.9|1260.4|1261.1|1259.6|1261.9|1260.4|1258.8|1257.3|33
1646713200000|2022-03-08 04:20:00|1261.4|1259.9|1261.2|1259.7|1262.8|1261.8|1260|1259.4|30
1646713500000|2022-03-08 04:25:00|1261.5|1260|1261.2|1260.6|1262.4|1261.1|1261|1260|20
1646713800000|2022-03-08 04:30:00|1261.3|1260.7|1266.9|1265.4|1267.3|1266.2|1261.3|1260.7|57
1646714100000|2022-03-08 04:35:00|1271.6|1270.1|1284|1282.5|1284.4|1283.4|1271.6|1270.1|185
1646714400000|2022-03-08 04:40:00|1284.1|1282.6|1294.6|1293.1|1294.8|1293.3|1280.5|1279.1|227
1646714700000|2022-03-08 04:45:00|1294.5|1293|1291.2|1289.7|1295.7|1294.2|1287.1|1286.1|150
1646715000000|2022-03-08 04:50:00|1290.8|1289.3|1283.7|1282.2|1292.9|1291.4|1283.1|1281.6|104
1646715300000|2022-03-08 04:55:00|1284.5|1283|1295.7|1294.2|1296.4|1294.9|1284.5|1283|95
1646715600000|2022-03-08 05:00:00|1296|1294.5|1308.4|1306.9|1308.4|1306.9|1296|1294.5|190
1646715900000|2022-03-08 05:05:00|1309|1307.5|1314.3|1312.8|1318|1317.4|1308.5|1307|252
1646716200000|2022-03-08 05:10:00|1314.2|1312.7|1306.9|1305.4|1314.3|1313.1|1304.5|1303.8|100
1646716500000|2022-03-08 05:15:00|1307|1305.5|1305.4|1304.4|1307|1305.5|1305|1304.2|33
1646716800000|2022-03-08 05:20:00|1301.8|1304.8|1297.7|1296.2|1304.9|1304.8|1294|1293|54
1646717100000|2022-03-08 05:25:00|1297.6|1296.1|1292.1|1290.6|1298.4|1296.9|1286.6|1285.6|130
1646717400000|2022-03-08 05:30:00|1292.3|1290.8|1313.4|1311.9|1314.2|1312.7|1290.6|1289.1|132
1646717700000|2022-03-08 05:35:00|1312.5|1311.5|1306.6|1305.1|1313|1311.5|1304|1303|59
1646718000000|2022-03-08 05:40:00|1306.5|1305|1303.8|1302.3|1306.7|1305.2|1303.8|1302.3|21
1646718300000|2022-03-08 05:45:00|1303.7|1302.2|1305.4|1303.9|1305.8|1304.8|1302.8|1301.3|17
1646718600000|2022-03-08 05:50:00|1305.5|1304|1312.2|1311.2|1313.6|1312.1|1305.5|1304|88
1646718900000|2022-03-08 05:55:00|1313.1|1311.6|1308.5|1307|1313.7|1312.5|1305.2|1304.5|44
1646719200000|2022-03-08 06:00:00|1308.3|1306.8|1303.9|1302.4|1308.3|1306.8|1298.2|1297.1|84
1646719500000|2022-03-08 06:05:00|1304|1302.5|1312.4|1310.9|1313.1|1312.5|1304|1302.5|44
1646719800000|2022-03-08 06:10:00|1312.5|1311|1312.1|1310.6|1313.8|1312.9|1311.2|1310.1|39
1646720100000|2022-03-08 06:15:00|1312.2|1310.7|1320.9|1319.4|1320.9|1319.4|1311.8|1310.7|85
1646720400000|2022-03-08 06:20:00|1320.4|1318.9|1316|1314.5|1321.1|1319.6|1315.6|1314.1|86
1646720700000|2022-03-08 06:25:00|1315.9|1314.4|1316.2|1315.6|1317.2|1316.1|1315.1|1313.9|25
1646721000000|2022-03-08 06:30:00|1317.3|1315.8|1321.4|1319.9|1321.6|1320.8|1317.3|1315.8|130
1646721300000|2022-03-08 06:35:00|1321.5|1320.5|1316.5|1315|1321.5|1320.5|1315|1313.9|85
1646721600000|2022-03-08 06:40:00|1316|1314.5|1314.5|1313|1316.8|1315.3|1310.9|1309.8|57
1646721900000|2022-03-08 06:45:00|1314.9|1313.4|1319.7|1318.2|1320.1|1318.6|1314.7|1313.2|21
1646722200000|2022-03-08 06:50:00|1319.6|1318.1|1322.6|1321.1|1323.2|1321.7|1319.5|1318|80
1646722500000|2022-03-08 06:55:00|1322.5|1321|1322.2|1320.7|1325.1|1323.8|1322|1320.5|37
1646722800000|2022-03-08 07:00:00|1322.3|1320.8|1320.4|1318.9|1322.3|1320.8|1318.3|1316.8|53
1646723100000|2022-03-08 07:05:00|1320.5|1319|1321.1|1319.6|1321.1|1319.6|1320.5|1319|18
1646723400000|2022-03-08 07:10:00|1321.2|1319.7|1313.1|1311.6|1321.3|1319.8|1313|1311.5|47
1646723700000|2022-03-08 07:15:00|1313|1311.5|1314.1|1312.6|1315.8|1314.3|1313|1311.5|29
1646724000000|2022-03-08 07:20:00|1314.2|1312.7|1320.1|1318.6|1320.1|1318.6|1313.1|1311.6|101
1646724300000|2022-03-08 07:25:00|1320|1318.5|1320.7|1319.2|1321|1320.4|1318.8|1317.3|83
1646724600000|2022-03-08 07:30:00|1320.6|1319.1|1320.9|1319.4|1321.4|1320.5|1319.3|1317.8|50
1646724900000|2022-03-08 07:35:00|1321|1319.5|1319.8|1318.3|1321.3|1320.4|1318.2|1316.7|51
1646725200000|2022-03-08 07:40:00|1319.6|1318.1|1314.1|1312.6|1320.9|1319.4|1312|1310.5|114
1646725500000|2022-03-08 07:45:00|1314.2|1312.7|1306.2|1304.7|1314.3|1312.8|1300.9|1299.4|147
1646725800000|2022-03-08 07:50:00|1304.4|1303.4|1289.4|1287.9|1307|1305.5|1289.4|1287.9|135
1646726100000|2022-03-08 07:55:00|1289.3|1287.8|1284.7|1283.2|1289.3|1287.8|1281.7|1280.2|294
1646726400000|2022-03-08 08:00:00|1285|1283.5|1287.9|1286.4|1288.2|1286.7|1281.5|1280|96
1646726700000|2022-03-08 08:05:00|1288.4|1286.9|1289.6|1289|1293.2|1291.7|1285.8|1284.9|89
1646727000000|2022-03-08 08:10:00|1290|1289.3|1311.3|1309.8|1311.3|1309.8|1289.9|1289.2|225
1646727300000|2022-03-08 08:15:00|1311.1|1310.1|1304.3|1302.8|1315.1|1314.2|1301.8|1301|97
1646727600000|2022-03-08 08:20:00|1304.2|1302.7|1304|1302.5|1305.5|1304|1297.4|1295.9|55
1646727900000|2022-03-08 08:25:00|1304.1|1302.6|1297.5|1296|1304.6|1303.1|1296.7|1295.8|82
1646728200000|2022-03-08 08:30:00|1297.4|1295.9|1291.4|1290.4|1297.4|1295.9|1289|1288.4|130
1646728500000|2022-03-08 08:35:00|1291.9|1293.1|1294.4|1292.9|1297.4|1295.9|1291.9|1292.3|66
1646728800000|2022-03-08 08:40:00|1294|1292.5|1295.8|1294.3|1295.8|1294.3|1293.3|1291.8|18
1646729100000|2022-03-08 08:45:00|1295.9|1294.4|1296.6|1295.1|1297.3|1296.5|1295.8|1294.3|47
1646729400000|2022-03-08 08:50:00|1296.7|1295.2|1285.5|1284|1296.8|1295.6|1285.4|1283.9|52
1646729700000|2022-03-08 08:55:00|1285.8|1284.3|1286.2|1284.7|1287|1285.5|1285.2|1284.2|80
1646730000000|2022-03-08 09:00:00|1286.3|1285.2|1286.9|1285.4|1286.9|1286|1282|1280.5|105
1646730300000|2022-03-08 09:05:00|1286.7|1286.1|1287.7|1286.2|1289.7|1288.2|1286.2|1284.7|80
1646730600000|2022-03-08 09:10:00|1287.6|1286.6|1285.1|1284.1|1287.7|1286.7|1284.7|1283.9|72
1646730900000|2022-03-08 09:15:00|1285.2|1284.5|1284.5|1283|1285.9|1284.6|1283.2|1282.2|99
1646731200000|2022-03-08 09:20:00|1283.3|1282.7|1264.2|1262.7|1283.3|1282.7|1261.1|1259.6|527
1646731500000|2022-03-08 09:25:00|1264.4|1262.9|1263|1261.5|1266.9|1265.4|1262.2|1260.8|253
1646731800000|2022-03-08 09:30:00|1263.1|1261.6|1226.8|1225.3|1265.4|1263.9|1226.7|1225.2|380
1646732100000|2022-03-08 09:35:00|1226.7|1225.2|1245.2|1243.7|1248.3|1246.8|1213.3|1212.1|1044
1646732400000|2022-03-08 09:40:00|1245.1|1243.6|1235.8|1234.3|1245.4|1244.8|1233.6|1232.5|204
1646732700000|2022-03-08 09:45:00|1235.6|1234.1|1253.1|1251.6|1253.4|1252.3|1227|1225.5|273
1646733000000|2022-03-08 09:50:00|1253.5|1252|1262.9|1261.4|1270.3|1269.3|1251.8|1250.4|217
1646733300000|2022-03-08 09:55:00|1263.3|1261.8|1264.2|1262.7|1268.7|1267.6|1262|1260.5|113
1646733600000|2022-03-08 10:00:00|1264.1|1262.6|1252.1|1250.6|1264.2|1262.7|1241.9|1241.3|131
1646733900000|2022-03-08 10:05:00|1253|1251.5|1253.4|1251.9|1253.5|1252.7|1247.5|1246|25
1646734200000|2022-03-08 10:10:00|1253.7|1252.2|1263.4|1261.9|1263.4|1261.9|1250.3|1248.8|140
1646734500000|2022-03-08 10:15:00|1263.2|1261.7|1269.4|1267.9|1273.9|1272.4|1263.1|1261.6|256
1646734800000|2022-03-08 10:20:00|1267.4|1265.9|1270.8|1269.3|1272.6|1271.1|1267.2|1265.7|128
1646735100000|2022-03-08 10:25:00|1271.2|1269.7|1269.6|1268.1|1273.3|1271.8|1268.1|1266.6|75
1646735400000|2022-03-08 10:30:00|1270.3|1268.8|1270.9|1269.4|1273.2|1271.7|1269.4|1267.9|102
1646735700000|2022-03-08 10:35:00|1271.7|1270.2|1273.8|1272.3|1274.9|1273.4|1270.1|1268.9|72
1646736000000|2022-03-08 10:40:00|1274.5|1273|1273.2|1271.7|1274.6|1273.1|1266|1264.8|114
1646736300000|2022-03-08 10:45:00|1274|1272.5|1265.1|1263.6|1274|1272.5|1265.1|1263.6|199
1646736600000|2022-03-08 10:50:00|1264.8|1263.3|1271.1|1269.6|1271.7|1270.2|1260|1259|146
1646736900000|2022-03-08 10:55:00|1271.7|1270.2|1272.3|1270.8|1272.5|1271.4|1269.1|1267.6|108
1646737200000|2022-03-08 11:00:00|1272.2|1270.7|1276.7|1275.2|1277.2|1275.7|1270.2|1269.6|125
1646737500000|2022-03-08 11:05:00|1276.5|1275.7|1290|1288.5|1297.4|1295.9|1275.7|1274.3|458
1646737800000|2022-03-08 11:10:00|1289.9|1288.4|1288.7|1287.2|1295.7|1294.4|1288.7|1287.2|118
1646738100000|2022-03-08 11:15:00|1289.6|1288.1|1296.9|1295.4|1297.4|1295.9|1289.6|1288.1|53
1646738400000|2022-03-08 11:20:00|1297.4|1295.9|1303|1301.5|1309.4|1307.9|1297.4|1295.9|244
1646738700000|2022-03-08 11:25:00|1302.9|1301.4|1304.3|1303.7|1304.6|1303.7|1299|1297.5|106
1646739000000|2022-03-08 11:30:00|1304.4|1303.8|1296.9|1295.4|1308.3|1306.8|1295.2|1293.7|168
1646739300000|2022-03-08 11:35:00|1296.8|1295.3|1307.8|1306.3|1307.9|1306.4|1296.7|1295.2|88
1646739600000|2022-03-08 11:40:00|1308|1306.5|1309.9|1308.4|1309.9|1308.4|1306.9|1306|72
1646739900000|2022-03-08 11:45:00|1309.2|1308.6|1309.1|1307.6|1316|1314.5|1307.8|1306.3|231
1646740200000|2022-03-08 11:50:00|1308.1|1307.1|1305.5|1304|1308.1|1307.1|1304.7|1303.2|121
1646740500000|2022-03-08 11:55:00|1305.6|1304.1|1303.2|1301.7|1307.7|1306.6|1302.3|1300.8|105
1646740800000|2022-03-08 12:00:00|1302.5|1301|1302|1301|1305|1303.6|1301.3|1299.8|36
1646741100000|2022-03-08 12:05:00|1302.5|1300|1298.7|1297.2|1303.8|1302.3|1295.1|1293.6|71
1646741400000|2022-03-08 12:10:00|1298.5|1297|1294.4|1292.9|1298.5|1297|1294.4|1292.9|84
1646741700000|2022-03-08 12:15:00|1293.7|1293.1|1287.2|1285.7|1294.1|1293.3|1284.5|1283.5|144
1646742000000|2022-03-08 12:20:00|1286.8|1285.3|1292.5|1291|1292.9|1291.9|1285.5|1284|92
1646742300000|2022-03-08 12:25:00|1293|1291.5|1300.6|1299.1|1301.4|1299.9|1293|1291.5|94
1646742600000|2022-03-08 12:30:00|1301.3|1299.8|1300.2|1298.7|1302.5|1301|1298.4|1297.8|61
1646742900000|2022-03-08 12:35:00|1300.1|1298.6|1286.8|1285.3|1300.1|1298.6|1285.2|1284.6|141
1646743200000|2022-03-08 12:40:00|1286.9|1285.4|1273.9|1272.4|1287.5|1286|1262.8|1261.3|216
1646743500000|2022-03-08 12:45:00|1273.6|1272.1|1286.1|1284.6|1288.3|1287.4|1267.2|1265.7|146
1646743800000|2022-03-08 12:50:00|1286|1284.5|1288.3|1286.8|1289.9|1288.4|1282.6|1281.1|66
1646744100000|2022-03-08 12:55:00|1288.4|1286.9|1276.5|1275|1289.7|1288.5|1271.9|1270.4|194
1646744400000|2022-03-08 13:00:00|1276.4|1274.9|1288.7|1287.2|1288.8|1288.1|1276.2|1274.7|130
1646744700000|2022-03-08 13:05:00|1287.9|1286.4|1286.9|1285.4|1290.1|1288.8|1283.3|1281.8|139
1646745000000|2022-03-08 13:10:00|1287.5|1286|1299.5|1298|1302|1300.7|1287.5|1286|260
1646745300000|2022-03-08 13:15:00|1299.4|1298.8|1304.6|1303.1|1304.8|1303.9|1298.4|1296.9|296
1646745600000|2022-03-08 13:20:00|1305.3|1303.8|1304.8|1303.3|1310|1309.3|1303.4|1301.9|264
1646745900000|2022-03-08 13:25:00|1305.6|1304.1|1299.5|1298|1308.5|1307.5|1297.7|1296.2|194
1646746200000|2022-03-08 13:30:00|1299.7|1298.2|1303.2|1301.7|1305.8|1304.7|1298.5|1297|189
1646746500000|2022-03-08 13:35:00|1303.1|1302.1|1304|1302.5|1308.3|1306.9|1301.2|1300.6|236
1646746800000|2022-03-08 13:40:00|1304.8|1303.3|1310.3|1309.3|1311.3|1310.2|1304.1|1302.7|306
1646749800000|2022-03-08 14:30:00|1306.1|1304.6|1278.3|1277.3|1307.5|1306.9|1268.7|1267.2|1996
1646750100000|2022-03-08 14:35:00|1278.5|1277.5|1280.1|1279.1|1290|1288.5|1267.6|1266.5|1254
1646750400000|2022-03-08 14:40:00|1279.8|1279.2|1269.5|1268|1288.3|1287.2|1268.7|1267.2|883
1646750700000|2022-03-08 14:45:00|1269.1|1268.1|1274.7|1274.1|1280.8|1279.4|1264.9|1263.9|989
1646751000000|2022-03-08 14:50:00|1274.6|1274|1269.4|1267.9|1278.2|1277.4|1268.3|1267.2|741
1646751300000|2022-03-08 14:55:00|1269.2|1268.6|1268.6|1267.6|1269.9|1269|1264.8|1263.8|417
1646751600000|2022-03-08 15:00:00|1269|1267.5|1260.5|1259|1274.8|1274|1259.4|1258|656
1646751900000|2022-03-08 15:05:00|1260.6|1259.1|1238.8|1237.3|1262.6|1261.6|1234.1|1232.6|932
1646752200000|2022-03-08 15:10:00|1238.7|1238.1|1247.1|1245.6|1256.4|1255.8|1237.8|1236.3|510
1646752500000|2022-03-08 15:15:00|1248.2|1246.7|1248.2|1246.7|1253.6|1252.2|1240.5|1239|411
1646752800000|2022-03-08 15:20:00|1247.5|1246.5|1244.9|1243.4|1250.5|1249.5|1242|1240.5|222
1646753100000|2022-03-08 15:25:00|1244.8|1243.3|1238.6|1238|1244.8|1243.6|1237.8|1237.1|328
1646753400000|2022-03-08 15:30:00|1238.3|1237.7|1240.4|1238.9|1241|1240.4|1235.9|1234.7|539
1646753700000|2022-03-08 15:35:00|1240.5|1239|1254.9|1253.4|1264.4|1263.8|1231|1230.1|1223
1646754000000|2022-03-08 15:40:00|1255|1253.5|1241.1|1239.6|1257.1|1255.6|1238.6|1237.5|545
1646754300000|2022-03-08 15:45:00|1241|1239.5|1229|1227.5|1241.6|1240.1|1228.3|1227.5|411
1646754600000|2022-03-08 15:50:00|1228.6|1227.6|1224.8|1223.3|1230.8|1229.6|1222.5|1221.5|541
1646754900000|2022-03-08 15:55:00|1224|1223.4|1230.2|1228.7|1230.2|1229.4|1222.6|1221.6|428
1646755200000|2022-03-08 16:00:00|1230.1|1228.6|1216.4|1215.4|1232|1230.7|1216.3|1214.8|643
1646755500000|2022-03-08 16:05:00|1216.8|1215.3|1205.2|1203.7|1217.1|1216.1|1205.2|1203.7|732
1646755800000|2022-03-08 16:10:00|1204.4|1202.9|1214.6|1213.1|1215.1|1213.9|1203.5|1202.2|465
1646756100000|2022-03-08 16:15:00|1214.3|1212.8|1205.6|1204.1|1214.3|1213.2|1199.3|1197.9|567
1646756400000|2022-03-08 16:20:00|1205.7|1204.2|1208.8|1207.3|1212.7|1212|1203.9|1202.5|351
1646756700000|2022-03-08 16:25:00|1208.9|1207.4|1204.4|1202.9|1211.7|1210.7|1200.8|1199.8|399
1646757000000|2022-03-08 16:30:00|1204|1203|1210.2|1208.7|1210.2|1208.7|1198.9|1197.8|544
1646757300000|2022-03-08 16:35:00|1210.3|1208.8|1206.5|1205|1210.3|1208.9|1202.5|1201.4|415
1646757600000|2022-03-08 16:40:00|1206.2|1205.2|1206.5|1205.5|1209|1208.2|1203.6|1202.1|402
1646757900000|2022-03-08 16:45:00|1206.8|1205.3|1197.5|1196|1208.7|1207.4|1197.4|1196|502
1646758200000|2022-03-08 16:50:00|1197.4|1196.4|1200.1|1198.6|1202.3|1200.8|1197.3|1196.4|459
1646758500000|2022-03-08 16:55:00|1200|1199|1202.6|1201.1|1204.5|1203.3|1194.6|1193.9|622
1646758800000|2022-03-08 17:00:00|1202.7|1201.2|1199.7|1198.2|1202.7|1202|1196.9|1195.9|415
1646759100000|2022-03-08 17:05:00|1200.3|1198.8|1196.7|1195.2|1205.1|1204.1|1194.9|1194.2|340
1646759400000|2022-03-08 17:10:00|1196.5|1195.5|1198|1196.5|1210.2|1209.1|1196.5|1195.4|541
1646759700000|2022-03-08 17:15:00|1198.1|1196.6|1185.6|1184.1|1202.7|1201.3|1178.3|1176.8|1397
1646760000000|2022-03-08 17:20:00|1185.5|1184|1196.5|1195|1196.7|1195.2|1172.1|1170.7|1621
1646760300000|2022-03-08 17:25:00|1196.4|1194.9|1186.2|1184.7|1196.4|1194.9|1176.8|1175.3|627
1646760600000|2022-03-08 17:30:00|1186|1184.5|1157.7|1156.7|1186.9|1186.2|1157.1|1156.3|1479
1646760900000|2022-03-08 17:35:00|1157.4|1156.8|1156.1|1155.5|1159.5|1158.1|1155|1153.5|1337
1646761200000|2022-03-08 17:40:00|1159.2|1157.7|1156.1|1155.5|1160.4|1158.9|1156.1|1155.5|517
1646761500000|2022-03-08 17:45:00|1157|1155.8|1156.1|1155.5|1157|1155.8|1156.1|1155.5|430
1646761800000|2022-03-08 17:50:00|1156.2|1155.6|1163.4|1161.9|1168.3|1166.9|1156.1|1155.4|947
1646762100000|2022-03-08 17:55:00|1163.1|1162.1|1156|1155.4|1167|1165.5|1156|1155.4|528
1646762400000|2022-03-08 18:00:00|1156.1|1155.5|1156|1155.4|1157.6|1156.5|1156|1155.4|444
1646762700000|2022-03-08 18:05:00|||||||||435
1646763000000|2022-03-08 18:10:00|||||||||425
1646763300000|2022-03-08 18:15:00|1155.8|1155.2|1156|1155.4|1156|1155.4|1155.8|1155.2|238
1646763600000|2022-03-08 18:20:00|1157.3|1156.7|1156|1155.4|1157.6|1156.7|1156|1155.4|516
1646763900000|2022-03-08 18:25:00|1158.1|1156.6|1203.3|1201.8|1205.2|1204.2|1157.3|1155.8|2118
1646764200000|2022-03-08 18:30:00|1203.1|1201.6|1238|1236.5|1249|1248.3|1202.4|1200.9|2243
1646764500000|2022-03-08 18:35:00|1238.3|1236.8|1307.1|1305.6|1314|1312.5|1230.4|1228.9|3021
1646764800000|2022-03-08 18:40:00|1308|1306.5|1271.3|1269.8|1335.3|1333.8|1271.3|1269.8|2637
1646765100000|2022-03-08 18:45:00|1270.2|1269.2|1267.6|1266.6|1286.8|1285.3|1236.6|1235.1|2042
1646765400000|2022-03-08 18:50:00|1267.3|1265.8|1266.9|1265.4|1281|1279.5|1252.5|1251.9|1217
1646765700000|2022-03-08 18:55:00|1268.4|1266.9|1282.3|1280.8|1308.4|1306.9|1267.8|1266.3|1365
1646766000000|2022-03-08 19:00:00|1282.2|1280.7|1269.6|1268.1|1284.6|1283.1|1264.8|1263.3|1149
1646766300000|2022-03-08 19:05:00|1269.5|1268|1291.1|1289.6|1297.4|1296.4|1268.6|1267.7|1465
1646766600000|2022-03-08 19:10:00|1291.2|1289.7|1264.3|1262.8|1298.5|1297.5|1258.2|1256.7|4020
1646766900000|2022-03-08 19:15:00|1264.2|1263.2|1263.6|1262.6|1266.5|1265.5|1260|1259.4|1101
1646787600000|2022-03-09 01:00:00|1266.4|1264.9|1241.8|1240.3|1266.4|1264.9|1236|1234.5|930
1646787900000|2022-03-09 01:05:00|1241.9|1240.4|1248.3|1246.8|1257|1255.9|1240|1238.5|346
1646788200000|2022-03-09 01:10:00|1247.7|1246.2|1230.4|1228.9|1247.7|1246.2|1229.9|1228.4|238
1646788500000|2022-03-09 01:15:00|1230.3|1228.8|1214.7|1213.2|1230.6|1229.3|1214.4|1213|228
1646788800000|2022-03-09 01:20:00|1214.6|1213.1|1224.7|1223.2|1228.1|1227.5|1213.2|1212.6|319
1646789100000|2022-03-09 01:25:00|1224.5|1223|1225|1223.5|1225.9|1224.8|1222.6|1221.1|38
1646789400000|2022-03-09 01:30:00|1224.9|1223.4|1218.9|1217.9|1225.4|1223.9|1215.9|1214.9|104
1646789700000|2022-03-09 01:35:00|1219.4|1218.2|1217.6|1216.1|1225.2|1224.4|1217.6|1216.1|67
1646790000000|2022-03-09 01:40:00|1217.5|1216|1220.4|1218.9|1220.4|1218.9|1211.7|1210.3|79
1646790300000|2022-03-09 01:45:00|1219.8|1218.8|1209.2|1207.7|1219.8|1218.8|1209.1|1207.6|54
1646790600000|2022-03-09 01:50:00|1209.4|1207.9|1217.3|1215.8|1217.6|1216.6|1208.9|1207.9|71
1646790900000|2022-03-09 01:55:00|1217.2|1215.7|1216.3|1214.8|1218.6|1217.1|1215.5|1214|33
1646791200000|2022-03-09 02:00:00|1216.8|1215.3|1220.4|1218.9|1220.4|1219.4|1215.8|1214.3|28
1646791500000|2022-03-09 02:05:00|1220.8|1219.8|1228.8|1227.3|1228.9|1227.4|1219.7|1218.2|78
1646791800000|2022-03-09 02:10:00|1228.7|1227.2|1233.3|1231.8|1240.7|1239.6|1226.5|1225.9|163
1646792100000|2022-03-09 02:15:00|1233.2|1231.7|1234.5|1233|1235.1|1234.5|1231.6|1230.1|29
1646792400000|2022-03-09 02:20:00|1234.8|1233.3|1233.9|1232.4|1235.6|1234.1|1233.9|1232.4|22
1646792700000|2022-03-09 02:25:00|1234.2|1232.7|1237.5|1236|1237.6|1236.1|1233.9|1232.4|39
1646793000000|2022-03-09 02:30:00|1237.7|1236.2|1236.2|1234.7|1237.7|1236.2|1231.9|1230.4|37
1646793300000|2022-03-09 02:35:00|1236.1|1234.6|1234.3|1232.8|1236.9|1235.4|1234.3|1232.8|31
1646793600000|2022-03-09 02:40:00|1233.6|1232.1|1237.8|1236.3|1237.9|1237.1|1233.6|1232.1|29
1646793900000|2022-03-09 02:45:00|1237.7|1236.2|1239|1237.5|1239|1238.1|1237.4|1235.9|49
1646794200000|2022-03-09 02:50:00|1239.5|1238|1244|1242.5|1244|1242.5|1239.5|1238|78
1646794500000|2022-03-09 02:55:00|1244.2|1242.7|1245|1243.5|1245.8|1244.6|1242.3|1240.8|65
1646794800000|2022-03-09 03:00:00|1245.3|1243.8|1245|1243.5|1245.6|1245|1244.1|1242.7|34
1646795100000|2022-03-09 03:05:00|1244.9|1243.4|1244|1242.5|1245.8|1245|1244|1242.5|20
1646795400000|2022-03-09 03:10:00|1243.9|1242.4|1243.2|1241.7|1244.7|1243.7|1243.2|1241.7|9
1646795700000|2022-03-09 03:15:00|1243.5|1242|1233.5|1232|1243.5|1242|1233.1|1231.6|40
1646796000000|2022-03-09 03:20:00|1233.9|1232.4|1238.2|1236.7|1239.9|1238.4|1233.6|1232.1|14
1646796300000|2022-03-09 03:25:00|1237.3|1235.8|1236|1234.5|1238|1236.5|1235.6|1234.1|2
1646796600000|2022-03-09 03:30:00|1235.9|1234.4|1233.6|1232.1|1237|1235.5|1232.6|1231.1|28
1646796900000|2022-03-09 03:35:00|1233.3|1231.8|1228.9|1227.4|1233.7|1232.2|1227.4|1226.3|55
1646797200000|2022-03-09 03:40:00|1228.8|1227.3|1235|1233.5|1235.1|1233.6|1228.8|1227.3|11
1646797500000|2022-03-09 03:45:00|1235.3|1233.8|1239.6|1238.1|1239.8|1238.3|1234.5|1233|30
1646797800000|2022-03-09 03:50:00|1238.6|1237.1|1235.5|1234|1238.6|1237.1|1235.3|1233.8|11
1646798100000|2022-03-09 03:55:00|1232.8|1231.3|1229|1227.5|1234.4|1232.9|1228.2|1226.7|19
1646798400000|2022-03-09 04:00:00|1228.9|1227.4|1229.3|1227.8|1229.8|1228.3|1228.6|1227.1|9
1646798700000|2022-03-09 04:05:00|1229.4|1227.9|1231.5|1230|1232.6|1231.1|1229.4|1227.9|5
1646799000000|2022-03-09 04:10:00|1231.9|1230.4|1229.1|1227.6|1233.2|1231.7|1229.1|1227.6|6
1646799300000|2022-03-09 04:15:00|1229|1227.5|1228|1226.5|1229.1|1227.6|1226.9|1225.7|28
1646799600000|2022-03-09 04:20:00|1227.9|1226.4|1228|1227|1228.9|1227.4|1227.3|1226.3|5
1646799900000|2022-03-09 04:25:00|1228.1|1227.1|1226.5|1225|1228.1|1227.1|1226|1224.5|32
1646800200000|2022-03-09 04:30:00|1226.4|1224.9|1224.4|1222.9|1226.4|1224.9|1224.4|1222.9|22
1646800500000|2022-03-09 04:35:00|1224.1|1222.6|1224.6|1223.1|1224.8|1223.3|1223.3|1222.5|9
1646800800000|2022-03-09 04:40:00|1225.7|1225.1|1224.4|1222.9|1226.9|1226.2|1223.8|1222.6|20
1646801100000|2022-03-09 04:45:00|1224.5|1223|1220.5|1219|1225.3|1223.8|1219.6|1218.2|11
1646801400000|2022-03-09 04:50:00|1220.3|1218.8|1220.2|1218.7|1220.4|1218.9|1219.4|1218.3|3
1646801700000|2022-03-09 04:55:00|1219.8|1218.3|1211.4|1209.9|1220.3|1218.8|1207.6|1206.2|72
1646802000000|2022-03-09 05:00:00|1211.1|1209.6|1211|1209.5|1212.5|1211|1209.4|1207.9|13
1646802300000|2022-03-09 05:05:00|1211.2|1209.7|1210.6|1209.1|1211.2|1209.7|1208.6|1207.7|10
1646802600000|2022-03-09 05:10:00|1210.5|1209|1212.5|1211|1212.8|1211.3|1209.9|1208.4|27
1646802900000|2022-03-09 05:15:00|1212.8|1211.3|1215.8|1214.3|1216.1|1214.6|1212.5|1211|19
1646803200000|2022-03-09 05:20:00|1216.1|1214.6|1228.3|1226.8|1229.4|1227.9|1216.1|1214.6|26
1646803500000|2022-03-09 05:25:00|1228|1226.5|1227.9|1226.4|1231|1229.5|1223.5|1222|32
1646803800000|2022-03-09 05:30:00|1227.7|1226.2|1225.8|1224.3|1227.7|1226.2|1224.4|1222.9|7
1646804100000|2022-03-09 05:35:00|1226.3|1224.8|1221.9|1220.4|1226.7|1225.2|1221.2|1220.1|9
1646804400000|2022-03-09 05:40:00|1221.8|1220.3|1221.8|1220.3|1222.1|1220.6|1220.9|1220.2|11
1646804700000|2022-03-09 05:45:00|1221.9|1220.4|1222.9|1221.4|1226.2|1225.6|1221.9|1220.4|13
1646805000000|2022-03-09 05:50:00|1223|1221.5|1225.9|1224.4|1226.1|1224.6|1223|1221.5|7
1646805300000|2022-03-09 05:55:00|1226|1224.5|1226.9|1225.4|1227.7|1226.7|1226|1224.5|16
1646805600000|2022-03-09 06:00:00|1226.8|1225.3|1225.8|1224.3|1229.1|1228.5|1225.3|1223.8|5
1646805900000|2022-03-09 06:05:00|1226.8|1225.3|1229.3|1227.8|1229.3|1227.8|1226.8|1225.3|2
1646806200000|2022-03-09 06:10:00|1228.7|1227.2|1226.6|1225.1|1228.8|1227.3|1226.3|1224.8|13
1646806500000|2022-03-09 06:15:00|1223.6|1223|1225.9|1224.4|1226.1|1224.6|1222.8|1222|32
1646806800000|2022-03-09 06:20:00|1226|1224.5|1226.3|1224.8|1226.4|1224.9|1226|1224.5|0
1646807100000|2022-03-09 06:25:00|1226.4|1224.9|1228.6|1227.1|1230.3|1229.3|1226.4|1224.9|8
1646807400000|2022-03-09 06:30:00|1225.5|1224|1228|1226.5|1228.7|1227.2|1225|1223.5|33
1646807700000|2022-03-09 06:35:00|1228.2|1226.7|1231.3|1229.8|1231.7|1230.2|1228|1226.5|26
1646808000000|2022-03-09 06:40:00|1231.5|1230|1237.5|1236|1238.2|1237.1|1230.8|1229.3|42
1646808300000|2022-03-09 06:45:00|1237.3|1235.8|1238.8|1237.3|1240.3|1238.8|1235.3|1233.8|83
1646808600000|2022-03-09 06:50:00|1238.9|1237.4|1243.4|1241.9|1243.5|1242|1237.7|1236.6|39
1646808900000|2022-03-09 06:55:00|1243.7|1242.2|1244.9|1243.4|1245.4|1244.6|1239.2|1237.7|53
1646809200000|2022-03-09 07:00:00|1245|1243.5|1239.2|1237.7|1245|1243.9|1237.9|1236.4|47
1646809500000|2022-03-09 07:05:00|1239|1237.5|1238.7|1237.2|1239|1237.5|1238.7|1237.2|20
1646809800000|2022-03-09 07:10:00|1238.6|1237.1|1240.1|1238.6|1240.1|1238.6|1237.7|1236.2|92
1646810100000|2022-03-09 07:15:00|1240|1238.5|1240.7|1239.2|1241.1|1239.9|1239.9|1238.4|18
1646810400000|2022-03-09 07:20:00|1239.7|1238.2|1238.2|1236.7|1239.7|1238.2|1238.2|1236.7|4
1646810700000|2022-03-09 07:25:00|1238.1|1236.6|1236.6|1235.1|1238.6|1237.1|1234.5|1233.9|49
1646811000000|2022-03-09 07:30:00|1237|1236.4|1233.7|1232.2|1237|1236.4|1233.6|1232.1|19
1646811300000|2022-03-09 07:35:00|1233.6|1232.1|1234|1232.5|1234.3|1232.8|1233.5|1232|9
1646811600000|2022-03-09 07:40:00|1233.7|1232.2|1234.9|1233.4|1234.9|1233.4|1231.9|1230.4|50
1646811900000|2022-03-09 07:45:00|1234.5|1233|1234.5|1233|1235|1233.5|1231.1|1229.9|9
1646812200000|2022-03-09 07:50:00|1234.4|1232.9|1235.4|1233.9|1235.5|1234.8|1234.3|1232.8|27
1646812500000|2022-03-09 07:55:00|1235.5|1234|1232.4|1230.9|1235.5|1234|1232.4|1230.9|19
1646812800000|2022-03-09 08:00:00|1231.7|1230.7|1231.1|1229.6|1233|1231.5|1228.1|1226.8|61
1646813100000|2022-03-09 08:05:00|1231|1229.5|1231.3|1229.8|1232.1|1230.6|1230.7|1229.2|13
1646813400000|2022-03-09 08:10:00|1231.4|1229.9|1229.5|1228|1233.1|1231.6|1228.9|1227.4|45
1646813700000|2022-03-09 08:15:00|1229.7|1228.7|1229.3|1227.8|1231.5|1230|1228|1227.4|26
1646814000000|2022-03-09 08:20:00|1228.1|1226.6|1228|1226.5|1229.7|1228.2|1225.7|1224.8|105
1646814300000|2022-03-09 08:25:00|1227.9|1226.4|1227.9|1226.4|1228.8|1227.3|1227.7|1226.2|4
1646814600000|2022-03-09 08:30:00|1227.7|1226.2|1229.6|1228.1|1229.7|1228.2|1227.7|1226.2|12
1646814900000|2022-03-09 08:35:00|1229.7|1228.2|1229.9|1228.4|1230.1|1229.2|1228.3|1226.8|24
1646815200000|2022-03-09 08:40:00|1229.8|1228.3|1233.2|1231.7|1233.7|1232.8|1228.2|1227.6|61
1646815500000|2022-03-09 08:45:00|1233.1|1231.6|1231.3|1229.8|1233.1|1232.1|1227.3|1226.7|38
1646815800000|2022-03-09 08:50:00|1231.7|1230.2|1230|1228.5|1232.2|1230.7|1228.2|1227.1|8
1646816100000|2022-03-09 08:55:00|1230.1|1228.6|1228.2|1226.7|1230.7|1229.2|1226|1225|26
1646816400000|2022-03-09 09:00:00|1228.1|1226.6|1228.5|1227|1228.9|1227.4|1226.8|1225.3|8
1646816700000|2022-03-09 09:05:00|1228.6|1227.1|1231.1|1229.6|1232|1231|1227.4|1226.3|14
1646817000000|2022-03-09 09:10:00|1231.2|1229.7|1232.2|1230.7|1232.3|1230.8|1230.3|1228.8|22
1646817300000|2022-03-09 09:15:00|1232.1|1230.6|1230.2|1228.7|1232.2|1231.5|1227.9|1227.3|46
1646817600000|2022-03-09 09:20:00|1230.1|1228.6|1231.7|1230.7|1232.3|1231.1|1229.8|1228.3|18
1646817900000|2022-03-09 09:25:00|1232.1|1230.6|1233.7|1233.1|1235.1|1234.3|1231.8|1230.6|98
1646818200000|2022-03-09 09:30:00|1233.8|1232.8|1237.4|1235.9|1237.8|1236.7|1233|1232.3|134
1646818500000|2022-03-09 09:35:00|1237.3|1235.8|1234.6|1233.1|1238.3|1237.3|1232.6|1231.9|125
1646818800000|2022-03-09 09:40:00|1234.1|1232.6|1218.3|1216.8|1234.1|1232.6|1215.6|1214.1|185
1646819100000|2022-03-09 09:45:00|1218.4|1216.9|1225.5|1224|1225.7|1224.2|1218.2|1216.7|176
1646819400000|2022-03-09 09:50:00|1225|1223.5|1223.7|1222.2|1233.9|1233.3|1223.4|1222|146
1646819700000|2022-03-09 09:55:00|1224|1222.7|1219.8|1218.3|1224|1222.7|1219|1218.2|59
1646820000000|2022-03-09 10:00:00|1219.7|1218.2|1210|1208.5|1220.3|1218.8|1209|1208.2|182
1646820300000|2022-03-09 10:05:00|1209.9|1208.4|1209.6|1208.1|1213.1|1211.6|1209|1207.7|154
1646820600000|2022-03-09 10:10:00|1209.5|1208|1207.7|1206.2|1209.5|1208.1|1203.3|1202.3|169
1646820900000|2022-03-09 10:15:00|1207.8|1206.3|1208.9|1207.9|1209.4|1208.4|1206.1|1204.8|122
1646821200000|2022-03-09 10:20:00|1209.1|1207.6|1205.7|1204.2|1209.1|1208.5|1205.1|1203.8|106
1646821500000|2022-03-09 10:25:00|1205.5|1204|1203.3|1202.7|1205.6|1204.1|1203.2|1202|87
1646821800000|2022-03-09 10:30:00|1203.5|1202|1196.1|1195.5|1203.5|1202.2|1195.7|1194.9|279
1646822100000|2022-03-09 10:35:00|1196.2|1195.2|1202.5|1201|1202.7|1201.4|1190.7|1189.7|378
1646822400000|2022-03-09 10:40:00|1202.6|1201.1|1196.7|1195.2|1203.1|1202.5|1196.2|1195.2|35
1646822700000|2022-03-09 10:45:00|1196.6|1195.1|1196.1|1194.6|1197.1|1195.6|1194.3|1192.8|33
1646823000000|2022-03-09 10:50:00|1196.2|1194.7|1198.8|1197.3|1200.6|1199.1|1193.4|1192.6|110
1646823300000|2022-03-09 10:55:00|1198.4|1197.4|1198.7|1197.2|1203.3|1201.8|1196|1194.5|181
1646823600000|2022-03-09 11:00:00|1198.5|1197|1200.2|1198.7|1200.8|1200.2|1197.1|1196.3|33
1646823900000|2022-03-09 11:05:00|1200.3|1198.8|1196.2|1194.7|1202.3|1201.7|1194.7|1193.6|78
1646824200000|2022-03-09 11:10:00|1195.9|1194.4|1192.3|1190.8|1197|1195.5|1192.3|1190.8|94
1646824500000|2022-03-09 11:15:00|1191.6|1190.1|1191.1|1189.6|1193.7|1192.6|1190.3|1189.2|205
1646824800000|2022-03-09 11:20:00|1191.4|1189.9|1195.8|1194.3|1196|1194.5|1191.1|1189.6|75
1646825100000|2022-03-09 11:25:00|1195.7|1194.2|1190.8|1189.3|1195.8|1194.3|1189.6|1188.7|139
1646825400000|2022-03-09 11:30:00|1190.9|1189.4|1188.6|1188|1191.1|1189.6|1187.9|1187.3|182
1646825700000|2022-03-09 11:35:00|1188.5|1187.9|1188.5|1187.5|1189.9|1188.4|1187.8|1187.2|129
1646826000000|2022-03-09 11:40:00|1188.3|1187.3|1189.3|1187.8|1190.9|1189.5|1187.6|1186.5|103
1646826300000|2022-03-09 11:45:00|1189.6|1188.1|1188.6|1187.1|1198.3|1197.1|1187.7|1186.2|271
1646826600000|2022-03-09 11:50:00|1188.5|1187|1189.4|1188.4|1190.4|1189.5|1184.2|1182.9|527
1646826900000|2022-03-09 11:55:00|1189.6|1188.1|1193.1|1191.6|1197.1|1196.4|1188.8|1187.3|115
1646827200000|2022-03-09 12:00:00|1193.2|1191.7|1195.3|1193.8|1195.5|1194|1192.7|1191.7|30
1646827500000|2022-03-09 12:05:00|1195|1194|1196.8|1196.2|1196.8|1196.2|1194.1|1193.1|72
1646827800000|2022-03-09 12:10:00|1196.9|1196.3|1204.4|1202.9|1205.1|1204.4|1196.1|1194.6|326
1646828100000|2022-03-09 12:15:00|1204.5|1203|1207.6|1206.6|1210.7|1209.3|1204.1|1202.6|230
1646828400000|2022-03-09 12:20:00|1207.7|1206.7|1220.4|1219.4|1221.5|1220|1207.6|1206.5|238
1646828700000|2022-03-09 12:25:00|1221|1219.5|1223.1|1221.6|1226.9|1225.7|1220.5|1219|285
1646829000000|2022-03-09 12:30:00|1222.9|1221.4|1231.6|1230.1|1235.8|1234.4|1221.4|1220.8|279
1646829300000|2022-03-09 12:35:00|1231.4|1229.9|1228.2|1226.7|1231.4|1229.9|1227.2|1226.1|366
1646829600000|2022-03-09 12:40:00|1228.4|1227.4|1226.6|1226|1228.8|1228.1|1225.8|1224.6|119
1646829900000|2022-03-09 12:45:00|1227.4|1225.9|1229.6|1228.1|1232.6|1231.2|1224.4|1223.1|145
1646830200000|2022-03-09 12:50:00|1231.5|1230|1239|1237.5|1242.7|1241.5|1231.5|1230|381
1646830500000|2022-03-09 12:55:00|1238.9|1237.4|1238.1|1237.1|1239.3|1238|1236.5|1235|174
1646830800000|2022-03-09 13:00:00|1237.6|1236.6|1229.6|1228.1|1238.7|1237.2|1227.8|1227.1|269
1646831100000|2022-03-09 13:05:00|1228.4|1227.8|1228.6|1227.1|1231.8|1230.3|1225.4|1224.4|139
1646831400000|2022-03-09 13:10:00|1228.3|1226.8|1229.5|1228|1230.9|1229.4|1228|1226.5|46
1646831700000|2022-03-09 13:15:00|1229.7|1228.2|1229.9|1228.4|1233.1|1231.6|1228.6|1228|74
1646832000000|2022-03-09 13:20:00|1229.8|1228.3|1231.7|1230.2|1233.2|1231.7|1228.2|1226.8|195
1646832300000|2022-03-09 13:25:00|1231.4|1229.9|1228.7|1227.2|1232.5|1231.1|1228.4|1227.2|242
1646832600000|2022-03-09 13:30:00|1228.1|1227.5|1201.4|1199.9|1228.6|1227.5|1201.4|1199.9|496
1646832900000|2022-03-09 13:35:00|1201.1|1200.1|1210.8|1209.3|1211|1209.5|1201.1|1200.1|142
1646833200000|2022-03-09 13:40:00|1210.9|1209.4|1210.9|1209.4|1213.8|1213|1208.9|1207.4|211
1646836200000|2022-03-09 14:30:00|1194|1192.5|1204.3|1203.7|1206.8|1206|1186.6|1185.1|1804
1646836500000|2022-03-09 14:35:00|1204.7|1204|1200.8|1199.3|1210|1209.1|1197.3|1196.5|589
1646836800000|2022-03-09 14:40:00|1200.6|1199.6|1212|1210.5|1212.5|1211.4|1200.6|1199.6|580
1646837100000|2022-03-09 14:45:00|1212.4|1210.9|1188.5|1187|1214.7|1213.2|1187.4|1186.2|995
1646837400000|2022-03-09 14:50:00|1188.7|1187.2|1194.4|1193.4|1198.6|1198|1186.2|1185.5|692
1646837700000|2022-03-09 14:55:00|1194.5|1193.5|1187.5|1186|1194.9|1194.1|1187|1185.8|532
1646838000000|2022-03-09 15:00:00|1187.4|1185.9|1190.4|1189.4|1193.6|1192.1|1187.1|1185.7|455
1646838300000|2022-03-09 15:05:00|1190.1|1189.5|1189.6|1188.1|1195.2|1193.7|1185.7|1185.1|469
1646838600000|2022-03-09 15:10:00|1188.9|1187.9|1186.2|1185.2|1189.2|1187.9|1184.9|1184.2|359
1646838900000|2022-03-09 15:15:00|1185.9|1185.3|1191|1189.5|1196.9|1195.8|1183|1182.4|733
1646839200000|2022-03-09 15:20:00|1191.1|1189.6|1184.3|1183.7|1191.1|1189.6|1183.9|1183.3|537
1646839500000|2022-03-09 15:25:00|1184.6|1183.6|1189.4|1188.4|1189.7|1188.6|1184.3|1183.6|407
1646839800000|2022-03-09 15:30:00|1189.3|1188.3|1186.7|1185.7|1196.8|1195.7|1186.7|1185.6|576
1646840100000|2022-03-09 15:35:00|1187.5|1186.5|1185.6|1185|1193.1|1191.7|1185.6|1184.8|379
1646840400000|2022-03-09 15:40:00|1185.7|1185.1|1187.1|1186.5|1188.5|1187.3|1182.4|1181.8|986
1646840700000|2022-03-09 15:45:00|1187.4|1186.4|1184.9|1184.3|1190.7|1189.2|1183.1|1182.5|778
1646841000000|2022-03-09 15:50:00|1185.8|1184.4|1184.6|1183.6|1188.9|1188.1|1183.4|1182.4|745
1646841300000|2022-03-09 15:55:00|1184.5|1184|1188.7|1187.7|1189.8|1188.3|1183.6|1183|726
1646841600000|2022-03-09 16:00:00|1188.8|1187.3|1183.5|1182.9|1188.8|1187.3|1183.4|1182.7|760
1646841900000|2022-03-09 16:05:00|1183.6|1183|1185.1|1183.6|1186.8|1185.6|1183.4|1182.6|1017
1646842200000|2022-03-09 16:10:00|1184.7|1183.7|1185.9|1184.4|1186.7|1186|1183|1182.4|671
1646842500000|2022-03-09 16:15:00|1185.4|1184.2|1188.7|1187.2|1189.5|1188.8|1183.5|1182.9|382
1646842800000|2022-03-09 16:20:00|1188.6|1187.6|1185.5|1184.9|1191.1|1190|1185.5|1184.5|250
1646843100000|2022-03-09 16:25:00|1185.6|1184.6|1183.7|1183.1|1186.8|1185.7|1183.4|1182.8|922
1646843400000|2022-03-09 16:30:00|1183.6|1183|1182.9|1182.3|1185.2|1184|1182.9|1182.3|359
1646843700000|2022-03-09 16:35:00|1183|1182.4|1182.9|1182.3|1183.1|1182.5|1182.5|1181.9|159
1646844000000|2022-03-09 16:40:00|1182.8|1182.2|1182.4|1181.8|1182.9|1182.3|1182.4|1181.8|63
1646844300000|2022-03-09 16:45:00|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|153
1646844600000|2022-03-09 16:50:00|1182.5|1181.9|1182.6|1182|1182.7|1182.1|1182.5|1181.9|169
1646844900000|2022-03-09 16:55:00|1182.5|1181.9|1183|1182.4|1184.8|1183.3|1181.9|1180.4|383
1646845200000|2022-03-09 17:00:00|1183.1|1182.5|1182.3|1181.7|1183.2|1182.6|1182.3|1181.7|504
1646845500000|2022-03-09 17:05:00|||||||||417
1646845800000|2022-03-09 17:10:00|||||||||507
1646846100000|2022-03-09 17:15:00|||||||||239
1646846400000|2022-03-09 17:20:00|||||||||166
1646846700000|2022-03-09 17:25:00|||||||||110
1646847000000|2022-03-09 17:30:00|||||||||251
1646847300000|2022-03-09 17:35:00|||||||||239
1646847600000|2022-03-09 17:40:00|||||||||217
1646847900000|2022-03-09 17:45:00|||||||||152
1646848200000|2022-03-09 17:50:00|||||||||164
1646848500000|2022-03-09 17:55:00|||||||||193
1646848800000|2022-03-09 18:00:00|||||||||90
1646849100000|2022-03-09 18:05:00|||||||||113
1646849400000|2022-03-09 18:10:00|||||||||101
1646849700000|2022-03-09 18:15:00|||||||||122
1646850000000|2022-03-09 18:20:00|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|537
1646850300000|2022-03-09 18:25:00|||||||||148
1646850600000|2022-03-09 18:30:00|||||||||98
1646850900000|2022-03-09 18:35:00|||||||||101
1646851200000|2022-03-09 18:40:00|||||||||111
1646851500000|2022-03-09 18:45:00|||||||||167
1646851800000|2022-03-09 18:50:00|||||||||91
1646852100000|2022-03-09 18:55:00|||||||||79
1646852400000|2022-03-09 19:00:00|||||||||213
1646852700000|2022-03-09 19:05:00|||||||||214
1646853000000|2022-03-09 19:10:00|||||||||1028
1646853300000|2022-03-09 19:15:00|1182.1|1180.7|1182.1|1181.5|1182.2|1181.6|1182.1|1180.7|288
1646874000000|2022-03-10 01:00:00|1125.3|1124.3|1112.7|1111.7|1133.9|1132.7|1105|1103.5|1216
1646874300000|2022-03-10 01:05:00|1113.1|1111.6|1118.3|1116.8|1118.3|1116.8|1095.3|1094.5|704
1646874600000|2022-03-10 01:10:00|1118.7|1117.2|1118.9|1117.4|1126.1|1124.8|1111.5|1110|403
1646874900000|2022-03-10 01:15:00|1119|1117.5|1126.5|1125|1128|1127.4|1118.9|1117.4|174
1646875200000|2022-03-10 01:20:00|1127.3|1126.3|1117.3|1115.8|1128.5|1127|1115.9|1115|213
1646875500000|2022-03-10 01:25:00|1117.4|1115.9|1115.1|1113.6|1119.1|1118.1|1114.4|1113.6|92
1646875800000|2022-03-10 01:30:00|1115.9|1114.4|1115.4|1113.9|1122|1121|1114.5|1113.5|115
1646876100000|2022-03-10 01:35:00|1115.5|1114|1119.3|1118.7|1121.6|1120.1|1114.5|1113|54
1646876400000|2022-03-10 01:40:00|1119.2|1117.7|1122.2|1120.7|1128.5|1127.7|1118.8|1117.7|87
1646876700000|2022-03-10 01:45:00|1122.1|1120.6|1124.9|1123.4|1127.7|1126.2|1122.1|1120.6|36
1646877000000|2022-03-10 01:50:00|1125.8|1124.3|1129.7|1129.1|1132.9|1132.3|1125.7|1124.3|48
1646877300000|2022-03-10 01:55:00|1130|1128.5|1137.2|1135.7|1138.1|1137.1|1129.5|1128|85
1646877600000|2022-03-10 02:00:00|1137.1|1135.6|1134.4|1132.9|1137.9|1136.9|1129.5|1128|62
1646877900000|2022-03-10 02:05:00|1134.3|1132.8|1134.9|1133.4|1136.4|1135.5|1131.9|1130.4|35
1646878200000|2022-03-10 02:10:00|1134.8|1133.3|1127.9|1126.4|1134.9|1133.4|1126|1124.5|47
1646878500000|2022-03-10 02:15:00|1127.8|1126.3|1125.3|1123.8|1128|1127|1124.7|1123.2|38
1646878800000|2022-03-10 02:20:00|1124.9|1123.4|1123.3|1121.8|1125.4|1123.9|1122.8|1121.8|25
1646879100000|2022-03-10 02:25:00|1123.2|1121.7|1121.9|1120.4|1123.2|1121.7|1120|1118.5|36
1646879400000|2022-03-10 02:30:00|1121.7|1120.2|1126.8|1126.2|1127.1|1126.2|1120.9|1120.2|27
1646879700000|2022-03-10 02:35:00|1126.9|1125.4|1124.4|1122.9|1126.9|1125.4|1122.7|1121.2|31
1646880000000|2022-03-10 02:40:00|1124.5|1123|1124.4|1122.9|1124.6|1123.1|1124.3|1122.8|1
1646880300000|2022-03-10 02:45:00|1124.2|1122.7|1122.5|1121|1124.3|1122.8|1121.8|1120.3|12
1646880600000|2022-03-10 02:50:00|1122.6|1121.1|1123|1121.5|1123.1|1121.6|1122|1120.9|18
1646880900000|2022-03-10 02:55:00|1123.2|1121.7|1123.5|1122|1123.7|1122.2|1122.6|1121.4|14
1646881200000|2022-03-10 03:00:00|1123.7|1122.2|1125.7|1124.2|1125.7|1124.2|1123.6|1122.1|11
1646881500000|2022-03-10 03:05:00|1125.8|1124.3|1128.3|1126.8|1128.7|1127.2|1125.2|1124.2|18
1646881800000|2022-03-10 03:10:00|1128.2|1126.7|1125.7|1124.2|1129.2|1128.1|1125.4|1123.9|62
1646882100000|2022-03-10 03:15:00|1125.8|1124.3|1128.1|1126.6|1128.2|1126.7|1125.1|1124.1|17
1646882400000|2022-03-10 03:20:00|1128.5|1127|1128.2|1126.7|1129.1|1127.9|1127.9|1126.4|103
1646882700000|2022-03-10 03:25:00|1128.1|1126.6|1126.4|1124.9|1128.1|1126.6|1125.6|1124.2|28
1646883000000|2022-03-10 03:30:00|1126.2|1124.7|1125.9|1124.4|1126.2|1124.7|1125.3|1124.2|13
1646883300000|2022-03-10 03:35:00|1126|1124.5|1128.3|1126.8|1128.3|1126.8|1126|1124.5|12
1646883600000|2022-03-10 03:40:00|1128.2|1126.7|1127.4|1125.9|1128.2|1127.6|1125.2|1123.7|27
1646883900000|2022-03-10 03:45:00|1127.3|1125.8|1128.7|1127.2|1129.1|1128.2|1125.8|1124.3|42
1646884200000|2022-03-10 03:50:00|1128.6|1127.1|1125.3|1123.8|1128.6|1127.1|1124.9|1123.8|18
1646884500000|2022-03-10 03:55:00|1124.9|1123.9|1125.2|1123.7|1125.4|1124.3|1124.3|1123.7|8
1646884800000|2022-03-10 04:00:00|1125.3|1123.8|1124|1122.5|1125.5|1124|1123.4|1122.3|13
1646885100000|2022-03-10 04:05:00|1123.9|1122.4|1125.7|1124.2|1125.7|1124.2|1123.2|1122.1|19
1646885400000|2022-03-10 04:10:00|1125.8|1124.3|1123.5|1122|1125.8|1124.3|1123.5|1122|13
1646885700000|2022-03-10 04:15:00|1123.6|1122.1|1123.2|1121.7|1123.6|1122.7|1122.6|1121.4|17
1646886000000|2022-03-10 04:20:00|1122.9|1121.4|1122.2|1121.2|1122.9|1121.4|1122.2|1121.1|4
1646886300000|2022-03-10 04:25:00|1122.1|1121.5|1123|1122|1123.3|1122.6|1122|1121|25
1646886600000|2022-03-10 04:30:00|1123.8|1122.3|1122.5|1121|1123.8|1122.3|1121.6|1120.8|37
1646886900000|2022-03-10 04:35:00|1122.3|1120.8|1123.9|1122.4|1124.5|1123.5|1122.2|1120.8|15
1646887200000|2022-03-10 04:40:00|1123.4|1122.3|1124.7|1123.2|1124.9|1123.8|1123.4|1122.2|12
1646887500000|2022-03-10 04:45:00|1124|1123.4|1123.7|1122.2|1124.3|1123.4|1121.4|1120.8|23
1646887800000|2022-03-10 04:50:00|1123.6|1122.1|1123.6|1122.6|1123.6|1122.7|1122.8|1121.3|4
1646888100000|2022-03-10 04:55:00|1123.5|1122.9|1122.9|1121.4|1125.1|1123.6|1122.9|1121.4|19
1646888400000|2022-03-10 05:00:00|1123|1121.5|1123.4|1122.4|1124.7|1123.2|1122.8|1121.3|9
1646888700000|2022-03-10 05:05:00|1123.5|1121.9|1124.8|1123.3|1125.2|1123.7|1123.3|1121.9|11
1646889000000|2022-03-10 05:10:00|1124.9|1123.4|1123.4|1122.8|1124.9|1123.4|1123.3|1122.5|4
1646889300000|2022-03-10 05:15:00|1123.1|1122.5|1125.4|1124.4|1125.6|1124.4|1123.1|1122.5|17
1646889600000|2022-03-10 05:20:00|1125.5|1124|1127.1|1126.1|1127.3|1126.5|1125.5|1124|12
1646889900000|2022-03-10 05:25:00|1127.2|1126.2|1127.6|1126.1|1128.2|1127.2|1126.6|1125.2|9
1646890200000|2022-03-10 05:30:00|1127.7|1126.2|1127.1|1125.6|1128.8|1127.3|1126.9|1125.4|55
1646890500000|2022-03-10 05:35:00|1126.8|1125.8|1126.7|1125.2|1127.5|1126.5|1125.8|1125|8
1646890800000|2022-03-10 05:40:00|1126.6|1125.1|1123.3|1121.8|1126.7|1125.2|1122.7|1121.3|30
1646891100000|2022-03-10 05:45:00|1123.2|1121.7|1122.9|1121.4|1123.3|1121.8|1122.1|1121.1|9
1646891400000|2022-03-10 05:50:00|1125.2|1123.7|1125.3|1123.8|1127.5|1126|1123.9|1122.4|27
1646891700000|2022-03-10 05:55:00|1125.5|1124|1125.4|1124.8|1126.5|1125|1125.1|1123.6|7
1646892000000|2022-03-10 06:00:00|1125.3|1124.7|1125.4|1123.9|1126|1124.7|1125.3|1123.8|1
1646892300000|2022-03-10 06:05:00|1125.9|1124.4|1126|1124.5|1126.2|1124.7|1125.8|1124.3|1
1646892600000|2022-03-10 06:10:00|1125.9|1124.4|1123.8|1122.3|1125.9|1124.4|1121.9|1121.1|5
1646892900000|2022-03-10 06:15:00|1123.7|1122.2|1123.8|1122.3|1124.2|1122.7|1123.4|1121.9|3
1646893200000|2022-03-10 06:20:00|1124.2|1122.7|1124.3|1122.8|1124.3|1122.8|1124.1|1122.6|1
1646893500000|2022-03-10 06:25:00|1124.6|1123.1|1124.3|1122.8|1124.9|1123.4|1124.3|1122.8|1
1646893800000|2022-03-10 06:30:00|1124.6|1123.1|1125|1123.5|1125.9|1124.4|1124.6|1123.1|6
1646894100000|2022-03-10 06:35:00|1124.9|1123.4|1125.6|1124.1|1126.8|1125.3|1123|1122.4|9
1646894400000|2022-03-10 06:40:00|1125.5|1124|1125.6|1124.1|1127|1125.5|1122.6|1121.1|17
1646894700000|2022-03-10 06:45:00|1126.3|1124.8|1126.8|1125.8|1126.8|1125.8|1125.9|1124.4|4
1646895000000|2022-03-10 06:50:00|1126.6|1125.1|1124.6|1123.1|1126.7|1125.2|1124.6|1123.1|5
1646895300000|2022-03-10 06:55:00|1124.8|1123.3|1126.1|1124.6|1126.3|1124.8|1123.6|1122.1|5
1646895600000|2022-03-10 07:00:00|1126.2|1124.7|1126.3|1124.8|1126.6|1125.1|1126.2|1124.7|2
1646895900000|2022-03-10 07:05:00|1126.1|1125.1|1127.1|1125.6|1127.1|1125.6|1125.5|1124.8|17
1646896200000|2022-03-10 07:10:00|1126.9|1125.9|1127.7|1126.2|1127.8|1126.6|1126.9|1125.5|18
1646896500000|2022-03-10 07:15:00|1127.8|1126.3|1128|1127|1128.3|1127.7|1127.6|1126.1|19
1646896800000|2022-03-10 07:20:00|1127.9|1126.4|1127.9|1126.4|1127.9|1127.1|1127.5|1126.3|5
1646897100000|2022-03-10 07:25:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.7|1127.2|1125.7|6
1646897400000|2022-03-10 07:30:00|1127.4|1126.4|1126.5|1125|1127.7|1126.4|1124.3|1122.8|18
1646897700000|2022-03-10 07:35:00|1126.4|1125.4|1126.1|1124.6|1126.6|1125.4|1125.9|1124.4|7
1646898000000|2022-03-10 07:40:00|1126.2|1124.7|1127.1|1125.6|1127.2|1125.7|1126.2|1124.7|10
1646898300000|2022-03-10 07:45:00|1127.4|1126.8|1127.1|1126.5|1127.5|1126.8|1126.7|1125.6|14
1646898600000|2022-03-10 07:50:00|1127|1126.4|1129.8|1128.3|1129.8|1128.3|1126.8|1125.7|36
1646898900000|2022-03-10 07:55:00|1129.4|1128.4|1132.8|1131.8|1132.8|1131.9|1129.4|1128.3|124
1646899200000|2022-03-10 08:00:00|1132.7|1132.1|1134.7|1133.2|1138|1136.5|1130.6|1129.1|225
1646899500000|2022-03-10 08:05:00|1134.8|1133.3|1143.6|1142.1|1144.3|1143.2|1134.6|1133.1|105
1646899800000|2022-03-10 08:10:00|1143|1142.4|1147.1|1145.6|1147.5|1146.5|1139.5|1138|134
1646900100000|2022-03-10 08:15:00|1147|1145.5|1142|1140.5|1147.1|1145.6|1140|1139|110
1646900400000|2022-03-10 08:20:00|1141.9|1140.4|1136.8|1135.8|1141.9|1140.5|1135.9|1134.4|92
1646900700000|2022-03-10 08:25:00|1136.7|1135.7|1136.1|1135.1|1136.7|1135.8|1132.3|1131.3|73
1646901000000|2022-03-10 08:30:00|1136.2|1135.2|1132.5|1131|1136.2|1135.4|1132.5|1131|65
1646901300000|2022-03-10 08:35:00|1132.2|1131.2|1132.4|1130.9|1133.2|1132.6|1129.6|1128.5|54
1646901600000|2022-03-10 08:40:00|1132.5|1131|1128.6|1127.1|1132.5|1131.4|1124.6|1123.6|94
1646901900000|2022-03-10 08:45:00|1128.5|1127|1128.3|1127.7|1129|1127.7|1127.4|1126.8|22
1646902200000|2022-03-10 08:50:00|1128.2|1126.8|1126.2|1124.7|1128.2|1127.1|1125.9|1124.4|20
1646902500000|2022-03-10 08:55:00|1126.3|1124.8|1128.8|1128.2|1129.9|1128.4|1125.6|1124.8|24
1646902800000|2022-03-10 09:00:00|1128.7|1128.1|1126.2|1124.7|1129.2|1128.1|1124.1|1123.4|103
1646903100000|2022-03-10 09:05:00|1126.1|1124.6|1129.5|1128|1130.1|1129.1|1126|1124.5|25
1646903400000|2022-03-10 09:10:00|1129.3|1127.8|1127.3|1125.8|1129.3|1127.8|1127.1|1125.6|4
1646903700000|2022-03-10 09:15:00|1127.2|1125.7|1127.9|1126.4|1127.9|1126.4|1125.8|1124.7|9
1646904000000|2022-03-10 09:20:00|1128.1|1127.1|1126.1|1124.6|1128.9|1128.2|1125.1|1124.2|60
1646904300000|2022-03-10 09:25:00|1125.9|1124.4|1126|1124.5|1126.1|1124.6|1125.7|1124.2|10
1646904600000|2022-03-10 09:30:00|1126.1|1124.6|1126.6|1125.1|1127.4|1126.8|1126.1|1124.6|10
1646904900000|2022-03-10 09:35:00|1126.3|1125.3|1125.7|1124.2|1126.8|1125.3|1117.2|1115.7|124
1646905200000|2022-03-10 09:40:00|1125.8|1124.3|1124.3|1122.8|1125.8|1124.3|1121.7|1120.2|57
1646905500000|2022-03-10 09:45:00|1124.4|1122.9|1127.5|1126|1128.5|1127|1124.4|1122.9|59
1646905800000|2022-03-10 09:50:00|1127.6|1126.1|1122.9|1121.9|1128.4|1127.4|1121.8|1120.9|109
1646906100000|2022-03-10 09:55:00|1122.8|1122.2|1135.9|1134.4|1136.3|1134.8|1122.5|1121.1|184
1646906400000|2022-03-10 10:00:00|1135.7|1134.2|1138.9|1137.4|1145.4|1144.6|1135.6|1134.1|154
1646906700000|2022-03-10 10:05:00|1138|1137|1139.4|1137.9|1139.6|1138.1|1134.3|1133.6|43
1646907000000|2022-03-10 10:10:00|1139.2|1137.7|1147.4|1145.9|1149.5|1148|1138|1136.5|93
1646907300000|2022-03-10 10:15:00|1147.5|1146|1149.9|1148.4|1153.5|1152.3|1143.7|1142.9|64
1646907600000|2022-03-10 10:20:00|1147.7|1146.2|1155.4|1153.9|1156.2|1154.9|1147.5|1146|197
1646907900000|2022-03-10 10:25:00|1155.5|1154|1156.4|1155.4|1156.4|1155.5|1154.3|1153.6|95
1646908200000|2022-03-10 10:30:00|1156.3|1155.3|1155.1|1154.5|1157.1|1156.2|1155.1|1154.4|54
1646908500000|2022-03-10 10:35:00|1155|1154.4|1171.2|1169.7|1173.5|1172.5|1154.3|1153.6|335
1646908800000|2022-03-10 10:40:00|1170.3|1169.3|1172.5|1171|1173.5|1172.6|1168.2|1166.7|249
1646909100000|2022-03-10 10:45:00|1172.6|1172|1171|1169.5|1173.1|1172.5|1170.9|1169.4|91
1646909400000|2022-03-10 10:50:00|1171.1|1169.6|1171.7|1170.2|1171.7|1170.7|1169.8|1169.2|24
1646909700000|2022-03-10 10:55:00|1171.5|1170.5|1176.6|1176|1177.1|1176.3|1168|1167.2|140
1646910000000|2022-03-10 11:00:00|1176.7|1176.1|1175.1|1173.6|1177.8|1176.8|1175.1|1173.6|49
1646910300000|2022-03-10 11:05:00|1175.2|1173.7|1173.3|1171.8|1175.2|1173.7|1164.3|1162.8|72
1646910600000|2022-03-10 11:10:00|1173.6|1172.1|1173.1|1171.6|1175.3|1174.1|1169.5|1168|44
1646910900000|2022-03-10 11:15:00|1173|1171.5|1174.7|1173.2|1174.7|1173.2|1170.4|1169.4|56
1646911200000|2022-03-10 11:20:00|1175|1173.5|1177|1175.5|1179|1177.5|1174.8|1173.3|102
1646911500000|2022-03-10 11:25:00|1176.9|1175.4|1175.9|1175.3|1177.3|1175.8|1175.9|1174.9|49
1646911800000|2022-03-10 11:30:00|1176.6|1175.1|1175.9|1175.3|1177.3|1176.5|1175.8|1175.1|56
1646912100000|2022-03-10 11:35:00|1176|1175.4|1175.9|1174.9|1177.2|1175.8|1171.6|1170.1|86
1646912400000|2022-03-10 11:40:00|1176.5|1175|1177.1|1175.6|1179.2|1178.6|1175.4|1173.9|96
1646912700000|2022-03-10 11:45:00|1176.3|1175.7|1175.7|1175.1|1177.1|1175.7|1175.5|1174.8|76
1646913000000|2022-03-10 11:50:00|1175.6|1175|1179.4|1177.9|1179.8|1178.7|1175.2|1173.7|365
1646913300000|2022-03-10 11:55:00|1179.5|1178|1183.9|1182.9|1184|1183.2|1177.6|1176.1|328
1646913600000|2022-03-10 12:00:00|1183.6|1183|1191.3|1189.8|1197|1195.5|1181.8|1181|311
1646913900000|2022-03-10 12:05:00|1190.7|1190.1|1198|1196.5|1198.3|1197.7|1188.9|1187.6|151
1646914200000|2022-03-10 12:10:00|1198.1|1196.6|1193.3|1191.8|1200.7|1199.3|1188.3|1186.8|255
1646914500000|2022-03-10 12:15:00|1193.4|1191.9|1187.6|1186.1|1195.1|1193.6|1176|1174.5|207
1646914800000|2022-03-10 12:20:00|1187.4|1185.9|1192.8|1191.3|1193.5|1192.6|1187.2|1185.9|60
1646915100000|2022-03-10 12:25:00|1192.9|1191.4|1189.5|1188|1193.6|1192.5|1188.8|1187.6|105
1646915400000|2022-03-10 12:30:00|1189.4|1187.9|1191.7|1190.2|1192.1|1190.9|1188.6|1187.5|73
1646915700000|2022-03-10 12:35:00|1192|1191.4|1194.7|1193.2|1197.1|1196.3|1192|1191.4|61
1646916000000|2022-03-10 12:40:00|1194.8|1193.3|1188.7|1187.2|1194.8|1193.5|1187.6|1186.9|82
1646916300000|2022-03-10 12:45:00|1188.5|1187.9|1186.7|1185.2|1190.2|1188.8|1185.6|1184.1|121
1646916600000|2022-03-10 12:50:00|1186.6|1185.1|1184.7|1183.7|1187.2|1186.2|1181.1|1179.6|123
1646916900000|2022-03-10 12:55:00|1184.4|1183.8|1179.9|1178.4|1184.6|1183.8|1171.6|1170.1|191
1646917200000|2022-03-10 13:00:00|1180|1178.5|1176|1174.5|1181|1180|1168.6|1167.7|238
1646917500000|2022-03-10 13:05:00|1175.9|1174.4|1172.7|1171.7|1180.8|1179.3|1170.8|1169.3|206
1646917800000|2022-03-10 13:10:00|1172.9|1171.4|1172.4|1171.4|1172.9|1171.7|1161.4|1160.4|103
1646918100000|2022-03-10 13:15:00|1172.3|1171.7|1178.8|1177.3|1195.1|1193.9|1172.1|1170.6|640
1646918400000|2022-03-10 13:20:00|1178.9|1177.4|1180.4|1178.9|1191.8|1190.3|1168.3|1166.8|416
1646918700000|2022-03-10 13:25:00|1180.5|1179|1181.2|1179.7|1185.1|1183.6|1178.6|1177.1|130
1646919000000|2022-03-10 13:30:00|1179.1|1177.6|1173.9|1172.9|1179.1|1177.6|1173|1171.5|114
1646919300000|2022-03-10 13:35:00|1174|1173|1170.4|1168.9|1174|1173|1166.4|1165.8|214
1646919600000|2022-03-10 13:40:00|1170.5|1169|1172.8|1172.2|1175.7|1174.2|1169.3|1167.8|263
1646922600000|2022-03-10 14:30:00|1167.7|1166.2|1160.4|1159.4|1176.2|1174.8|1160.4|1159.4|1792
1646922900000|2022-03-10 14:35:00|1160.1|1159.5|1152|1150.5|1160.2|1159.5|1143.8|1143|990
1646923200000|2022-03-10 14:40:00|1151.9|1150.4|1151.5|1150|1162|1160.5|1148.5|1147.3|785
1646923500000|2022-03-10 14:45:00|1151.4|1149.9|1146.6|1145.1|1155.2|1153.7|1141.2|1140.1|756
1646923800000|2022-03-10 14:50:00|1146.7|1145.2|1137.1|1136.1|1146.8|1145.3|1133.8|1133.1|418
1646924100000|2022-03-10 14:55:00|1137.6|1135.8|1127.5|1126|1137.6|1135.9|1121.6|1120.6|755
1646924400000|2022-03-10 15:00:00|1127.1|1126.1|1123.9|1122.9|1130.7|1129.8|1122.7|1122|670
1646924700000|2022-03-10 15:05:00|1124|1123|1120.7|1119.2|1124|1123|1112.1|1110.7|717
1646925000000|2022-03-10 15:10:00|1120.8|1119.3|1114.4|1112.9|1122.7|1121.2|1113.4|1112.8|677
1646925300000|2022-03-10 15:15:00|1114.2|1113.2|1116.1|1115.5|1119.8|1118.4|1111.8|1110.5|654
1646925600000|2022-03-10 15:20:00|1116.4|1114.9|1118.8|1117.3|1119.8|1118.3|1110.6|1109.3|970
1646925900000|2022-03-10 15:25:00|1118.7|1117.2|1117|1115.5|1118.7|1117.3|1113.7|1112.6|616
1646926200000|2022-03-10 15:30:00|1116.1|1115.4|1123.7|1122.2|1127.9|1126.4|1116.1|1115.4|730
1646926500000|2022-03-10 15:35:00|1123.6|1122.1|1115.2|1114.6|1123.7|1122.4|1115.2|1114.3|564
1646926800000|2022-03-10 15:40:00|1115.3|1114.3|1103.7|1102.2|1115.8|1114.3|1100.8|1099.7|616
1646927100000|2022-03-10 15:45:00|1103.8|1102.3|1099.6|1099|1105.4|1103.9|1098.9|1097.6|489
1646927400000|2022-03-10 15:50:00|1100.5|1099.1|1097|1095.5|1105.5|1104|1094.2|1093.2|1034
1646927700000|2022-03-10 15:55:00|1096.9|1095.4|1094.4|1092.9|1098.7|1097.6|1093.9|1092.7|674
1646928000000|2022-03-10 16:00:00|1094.3|1092.8|1083.4|1081.9|1094.3|1092.9|1082.7|1081.2|554
1646928300000|2022-03-10 16:05:00|1083|1082|1068.1|1067.5|1087.5|1086.4|1067.8|1066.9|1015
1646928600000|2022-03-10 16:10:00|1068|1067.4|1081.8|1080.8|1082.5|1081.5|1067.9|1067.1|996
1646928900000|2022-03-10 16:15:00|1082|1080.5|1096.5|1095|1098.7|1097.2|1081.8|1080.5|965
1646929200000|2022-03-10 16:20:00|1096.6|1095.1|1089.6|1088.6|1102.7|1101.9|1087.4|1086.5|579
1646929500000|2022-03-10 16:25:00|1089.5|1088.9|1094.2|1092.7|1100.1|1098.6|1088.3|1087.6|420
1646929800000|2022-03-10 16:30:00|1093.9|1092.4|1085.3|1083.8|1096.3|1095.2|1083.3|1082.5|455
1646930100000|2022-03-10 16:35:00|1086.2|1084.7|1084.3|1082.8|1087.5|1086.3|1076.7|1076.1|531
1646930400000|2022-03-10 16:40:00|1084.4|1082.9|1092.9|1091.4|1093.5|1092.1|1080.6|1079.7|607
1646930700000|2022-03-10 16:45:00|1092.8|1091.3|1093.3|1091.8|1099.1|1097.6|1087.4|1086.6|718
1646931000000|2022-03-10 16:50:00|1094.5|1092.3|1094.1|1092.6|1100.8|1099.3|1091.2|1090.4|533
1646931300000|2022-03-10 16:55:00|1093.4|1092.8|1085.7|1084.2|1093.5|1092.8|1085.1|1083.6|349
1646931600000|2022-03-10 17:00:00|1085.8|1084.3|1087.4|1085.9|1095.5|1094|1085.5|1084|399
1646931900000|2022-03-10 17:05:00|1087.6|1087|1092.2|1090.7|1094.1|1093|1087.6|1086.7|206
1646932200000|2022-03-10 17:10:00|1091.9|1090.4|1103.6|1103|1103.6|1103|1091.3|1090.2|431
1646932500000|2022-03-10 17:15:00|1103.7|1102.6|1108.2|1106.7|1113.3|1111.8|1101.1|1099.8|465
1646932800000|2022-03-10 17:20:00|1108.3|1106.8|1103.7|1102.2|1112.8|1111.4|1101|1099.7|400
1646933100000|2022-03-10 17:25:00|1103.6|1102.1|1111.8|1110.3|1111.9|1110.4|1099.1|1097.6|302
1646933400000|2022-03-10 17:30:00|1111.7|1110.2|1097.8|1096.3|1113.6|1112.1|1096.8|1096|384
1646933700000|2022-03-10 17:35:00|1097.4|1096.4|1100.5|1099|1102.4|1100.9|1093.6|1092.1|424
1646934000000|2022-03-10 17:40:00|1100.6|1099.1|1105.2|1103.7|1112.6|1112|1098.4|1097.5|433
1646934300000|2022-03-10 17:45:00|1105.3|1103.8|1097.2|1096.6|1108.2|1106.8|1097.2|1096.3|383
1646934600000|2022-03-10 17:50:00|1097.3|1096.3|1102.6|1101.1|1104.7|1103.6|1094|1093.3|451
1646934900000|2022-03-10 17:55:00|1102.7|1101.2|1099.3|1097.8|1106.4|1104.9|1095.6|1094.1|238
1646935200000|2022-03-10 18:00:00|1099.4|1097.9|1101.4|1100.4|1104.6|1103.1|1095.7|1094.8|328
1646935500000|2022-03-10 18:05:00|1101.5|1100|1098.9|1097.4|1104.2|1102.7|1095.8|1094.7|230
1646935800000|2022-03-10 18:10:00|1098.5|1097.5|1088.8|1087.3|1098.9|1097.7|1088.3|1087.3|491
1646936100000|2022-03-10 18:15:00|1088.9|1087.4|1087.1|1085.6|1090.6|1089.7|1079.4|1078.5|518
1646936400000|2022-03-10 18:20:00|1087.2|1085.7|1088.3|1086.8|1090.5|1089.1|1085.3|1083.8|241
1646936700000|2022-03-10 18:25:00|1088.2|1086.7|1090.5|1089.5|1091.1|1090.2|1086.1|1084.6|271
1646937000000|2022-03-10 18:30:00|1090.8|1089.3|1086.8|1085.3|1093.1|1092|1086.8|1085.3|368
1646937300000|2022-03-10 18:35:00|1087.7|1086.2|1092.4|1090.9|1094.7|1093.9|1087.4|1086.1|327
1646937600000|2022-03-10 18:40:00|1092|1091|1090.9|1089.9|1095.3|1093.8|1089.4|1087.9|280
1646937900000|2022-03-10 18:45:00|1092.2|1090.7|1090.2|1088.7|1095.1|1093.6|1088.8|1088.1|441
1646938200000|2022-03-10 18:50:00|1090|1088.5|1083.5|1082.5|1092.6|1091.7|1083|1082.4|345
1646938500000|2022-03-10 18:55:00|1083.2|1082.6|1088.2|1087.6|1088.6|1087.7|1083.2|1082.5|371
1646938800000|2022-03-10 19:00:00|1088.3|1087.7|1087.1|1086.1|1092.1|1091|1087.1|1085.7|566
1646939100000|2022-03-10 19:05:00|1086.8|1086.2|1090.2|1088.7|1090.6|1090|1086|1085.3|841
1646939400000|2022-03-10 19:10:00|1090.5|1089|1074.4|1073.8|1098.4|1097.3|1074.1|1072.8|2593
1646939700000|2022-03-10 19:15:00|1075.1|1073.6|1073.3|1072.3|1078|1077.3|1071.4|1070.8|1293
1646960400000|2022-03-11 01:00:00|1067.9|1066.9|1088.6|1087.1|1092.9|1091.4|1066.7|1065.9|405
1646960700000|2022-03-11 01:05:00|1088.3|1086.8|1086.8|1085.3|1090.2|1089.3|1084.1|1082.6|72
1646961000000|2022-03-11 01:10:00|1086.7|1085.2|1079.8|1078.3|1088|1086.5|1079.4|1078.3|118
1646961300000|2022-03-11 01:15:00|1079.7|1078.2|1078.6|1077.1|1081.8|1080.9|1077.8|1077.1|76
1646961600000|2022-03-11 01:20:00|1078.5|1077|1083.9|1082.4|1083.9|1082.5|1078.4|1076.9|133
1646961900000|2022-03-11 01:25:00|1083.8|1082.3|1090.7|1089.2|1092.1|1091.1|1083.8|1082.3|129
1646962200000|2022-03-11 01:30:00|1090.6|1089.1|1087.6|1087|1092.2|1091.1|1087.6|1087|42
1646962500000|2022-03-11 01:35:00|1087.9|1086.9|1098.1|1096.6|1098.1|1096.6|1087.9|1086.9|102
1646962800000|2022-03-11 01:40:00|1098.2|1096.7|1095.6|1094.1|1099.3|1098.6|1095.3|1093.8|30
1646963100000|2022-03-11 01:45:00|1094.9|1094.3|1097.3|1095.8|1097.5|1096.6|1094.9|1094.3|32
1646963400000|2022-03-11 01:50:00|1097.2|1095.7|1098.8|1097.3|1098.8|1097.5|1096.6|1095.1|19
1646963700000|2022-03-11 01:55:00|1098.9|1097.4|1099|1097.5|1103.5|1102.1|1097.2|1096|134
1646964000000|2022-03-11 02:00:00|1099.2|1097.7|1089.9|1088.4|1099.9|1098.9|1089.2|1088.2|106
1646964300000|2022-03-11 02:05:00|1089.5|1088.5|1093.2|1091.7|1093.2|1091.7|1085.4|1084.5|51
1646964600000|2022-03-11 02:10:00|1093.3|1091.8|1094.4|1092.9|1094.8|1094.2|1091.2|1090.6|26
1646964900000|2022-03-11 02:15:00|1094.5|1093|1092.3|1090.8|1094.5|1093.1|1091.5|1090.7|9
1646965200000|2022-03-11 02:20:00|1088.5|1087|1087.5|1086|1088.5|1087|1086.3|1084.8|23
1646965500000|2022-03-11 02:25:00|1087.1|1085.6|1087.6|1086.1|1087.7|1086.2|1086.8|1085.6|8
1646965800000|2022-03-11 02:30:00|1087.9|1086.4|1086.1|1084.6|1087.9|1086.4|1085.2|1084.4|25
1646966100000|2022-03-11 02:35:00|1086.7|1085.1|1089.2|1087.7|1090.9|1089.4|1086.7|1085.1|40
1646966400000|2022-03-11 02:40:00|1089.1|1087.6|1088.4|1086.9|1089.2|1087.7|1088|1086.9|16
1646966700000|2022-03-11 02:45:00|1088.5|1087|1090.1|1088.6|1090.6|1089.9|1087.6|1086.2|24
1646967000000|2022-03-11 02:50:00|1090|1089.4|1092.3|1090.8|1093.2|1091.7|1089.6|1088.4|20
1646967300000|2022-03-11 02:55:00|1092.5|1091|1093.4|1091.9|1093.6|1092.1|1092.5|1091|9
1646967600000|2022-03-11 03:00:00|1093.5|1092|1092.7|1091.2|1093.8|1092.3|1086.9|1086.3|46
1646967900000|2022-03-11 03:05:00|1092.6|1091.1|1089.3|1088.3|1093.1|1092|1089.2|1088.1|22
1646968200000|2022-03-11 03:10:00|1089.2|1087.8|1090.7|1089.2|1090.7|1089.2|1088.7|1087.2|10
1646968500000|2022-03-11 03:15:00|1090.5|1089|1093.2|1091.7|1093.2|1091.7|1089.1|1088.5|27
1646968800000|2022-03-11 03:20:00|1093.3|1091.8|1094.5|1093|1094.6|1093.2|1092.7|1091.3|12
1646969100000|2022-03-11 03:25:00|1094.3|1093.7|1093|1091.5|1094.3|1093.7|1091.1|1089.6|14
1646969400000|2022-03-11 03:30:00|1093.1|1091.6|1094.8|1093.3|1094.8|1093.3|1093.1|1091.6|22
1646969700000|2022-03-11 03:35:00|1094.9|1093.4|1101.1|1100.5|1101.2|1100.5|1094.1|1093.2|32
1646970000000|2022-03-11 03:40:00|1101.4|1100.4|1099.7|1098.2|1101.7|1100.4|1099|1098|29
1646970300000|2022-03-11 03:45:00|1099.8|1098.3|1097.6|1096.1|1101.1|1100.1|1097.1|1095.7|27
1646970600000|2022-03-11 03:50:00|1097.4|1095.9|1097.9|1096.4|1098|1096.5|1096.8|1095.3|19
1646970900000|2022-03-11 03:55:00|1097.1|1096.1|1095.6|1094.1|1097.1|1096.1|1091.3|1089.8|74
1646971200000|2022-03-11 04:00:00|1095.5|1094|1093.5|1092|1095.6|1094.1|1092.5|1091.8|26
1646971500000|2022-03-11 04:05:00|1093.7|1092.2|1098.2|1096.7|1098.3|1097|1093.7|1092.2|16
1646971800000|2022-03-11 04:10:00|1097.9|1096.4|1097.2|1095.7|1098.7|1097.2|1097.1|1095.6|7
1646972100000|2022-03-11 04:15:00|1096.5|1095|1096.9|1095.4|1097.3|1095.8|1095.7|1094.2|7
1646972400000|2022-03-11 04:20:00|1096.3|1095.3|1095.9|1094.4|1096.3|1095.3|1094.8|1093.9|22
1646972700000|2022-03-11 04:25:00|1095.1|1094.5|1095|1093.5|1095.7|1094.5|1094.1|1093.3|11
1646973000000|2022-03-11 04:30:00|1094.5|1093.4|1094.6|1093.1|1094.7|1093.4|1090.1|1088.6|29
1646973300000|2022-03-11 04:35:00|1094.4|1092.9|1093.6|1092.1|1094.4|1092.9|1093.3|1091.8|9
1646973600000|2022-03-11 04:40:00|1093.7|1092.2|1099.1|1097.6|1099.1|1097.6|1093.7|1092.2|25
1646973900000|2022-03-11 04:45:00|1098.6|1096.9|1098.2|1096.7|1098.6|1097.1|1098.2|1096.7|6
1646974200000|2022-03-11 04:50:00|1097.7|1096.2|1096.9|1095.4|1097.7|1096.2|1096.5|1095|9
1646974500000|2022-03-11 04:55:00|1096.7|1095.2|1096.6|1095.1|1096.7|1095.2|1096.5|1095|2
1646974800000|2022-03-11 05:00:00|1096.7|1095.2|1097.5|1096|1097.5|1096|1096.7|1095.2|1
1646975100000|2022-03-11 05:05:00|1097.4|1095.9|1096.1|1094.6|1097.4|1095.9|1094.8|1093.9|11
1646975400000|2022-03-11 05:10:00|1096.2|1094.7|1097.1|1095.6|1097.2|1095.7|1096|1094.5|6
1646975700000|2022-03-11 05:15:00|1096.1|1095.5|1096.4|1095.4|1097.1|1095.6|1096.1|1095.3|10
1646976000000|2022-03-11 05:20:00|1096|1095.3|1097|1095.5|1097|1095.5|1096|1095.3|11
1646976300000|2022-03-11 05:25:00|1096.8|1095.3|1096.8|1095.8|1097|1095.8|1096|1094.9|3
1646976600000|2022-03-11 05:30:00|1097.3|1095.9|1098.7|1097.2|1100.6|1099.7|1097.3|1095.9|22
1646976900000|2022-03-11 05:35:00|1098.5|1097|1099.8|1098.3|1099.8|1098.3|1098.4|1097|2
1646977200000|2022-03-11 05:40:00|1099.9|1098.4|1099.9|1098.4|1100.1|1098.6|1099.9|1098.4|1
1646977500000|2022-03-11 05:45:00|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1
1646977800000|2022-03-11 05:50:00|1100|1098.5|1099.4|1097.9|1100.3|1098.8|1099.2|1097.7|8
1646978100000|2022-03-11 05:55:00|1099.3|1097.8|1098.8|1097.3|1099.3|1097.8|1097.8|1096.3|11
1646978400000|2022-03-11 06:00:00|1098.7|1097.2|1097.7|1096.2|1098.7|1097.2|1097.7|1096.2|5
1646978700000|2022-03-11 06:05:00|1097.5|1096|1096.9|1095.4|1097.5|1096|1096.9|1095.4|18
1646979000000|2022-03-11 06:10:00|1097.3|1095.8|1098|1097|1098|1097.3|1097.2|1095.7|9
1646979300000|2022-03-11 06:15:00|1098.1|1096.6|1098|1096.5|1098.1|1096.6|1098|1096.5|4
1646979600000|2022-03-11 06:20:00|1097.1|1096.6|1098.5|1097|1098.5|1097|1097.1|1096.2|4
1646979900000|2022-03-11 06:25:00|1098.6|1097.1|1101.4|1099.9|1101.5|1100|1098.2|1096.7|18
1646980200000|2022-03-11 06:30:00|1101.7|1100.2|1100.3|1098.8|1102.1|1101.4|1099.4|1097.9|17
1646980500000|2022-03-11 06:35:00|1100.1|1098.6|1100.9|1099.4|1101.9|1101.3|1100.1|1098.6|21
1646980800000|2022-03-11 06:40:00|1101|1099.5|1101.6|1100.1|1101.6|1100.1|1100.9|1099.4|19
1646981100000|2022-03-11 06:45:00|1101.5|1100|1105.1|1103.6|1105.6|1104.1|1100.9|1099.6|61
1646981400000|2022-03-11 06:50:00|1105.2|1103.7|1108.8|1107.3|1109.4|1108.5|1105.2|1103.7|108
1646981700000|2022-03-11 06:55:00|1108.6|1107.1|1109.1|1107.6|1109.1|1107.7|1105.4|1104|66
1646982000000|2022-03-11 07:00:00|1109.3|1107.8|1109.9|1108.4|1111.1|1109.9|1109.2|1107.7|26
1646982300000|2022-03-11 07:05:00|1110|1108.5|1109.8|1108.3|1111|1109.7|1108.3|1107.3|23
1646982600000|2022-03-11 07:10:00|1109.9|1108.4|1110.1|1108.6|1110.1|1108.6|1108.4|1106.9|31
1646982900000|2022-03-11 07:15:00|1110.2|1108.7|1110.7|1109.2|1111.3|1110.3|1109.2|1108.4|31
1646983200000|2022-03-11 07:20:00|1110.6|1109.1|1111.6|1110.1|1111.6|1110.1|1110.2|1108.7|8
1646983500000|2022-03-11 07:25:00|1111.5|1110|1112.5|1111.9|1112.8|1111.9|1111.5|1110|16
1646983800000|2022-03-11 07:30:00|1112.4|1111|1112|1110.5|1112.8|1111.8|1111.9|1110.4|20
1646984100000|2022-03-11 07:35:00|1111.3|1110.3|1112.2|1110.7|1112.3|1111.7|1111.2|1110|38
1646984400000|2022-03-11 07:40:00|1112.3|1110.8|1104.8|1103.3|1112.3|1110.9|1104.8|1103.3|112
1646984700000|2022-03-11 07:45:00|1104.4|1103.4|1105.8|1104.3|1106.6|1105.4|1104.3|1103.4|26
1646985000000|2022-03-11 07:50:00|1105.9|1104.4|1105.7|1104.2|1106|1104.5|1105.1|1104|11
1646985300000|2022-03-11 07:55:00|1105.8|1104.3|1106.7|1105.2|1106.7|1105.5|1105.8|1104.3|10
1646985600000|2022-03-11 08:00:00|1106.6|1105.1|1109.9|1108.4|1111.2|1109.7|1106.6|1105.1|22
1646985900000|2022-03-11 08:05:00|1110.1|1108.6|1106.8|1105.3|1110.3|1108.8|1106.8|1105.3|17
1646986200000|2022-03-11 08:10:00|1106.6|1105.6|1107.1|1105.6|1107.6|1106.7|1106.3|1105.2|44
1646986500000|2022-03-11 08:15:00|1107|1105.5|1105.9|1104.4|1107|1105.7|1104.5|1103.6|34
1646986800000|2022-03-11 08:20:00|1105.8|1104.3|1106.6|1105.1|1106.9|1105.7|1104.7|1103.7|23
1646987100000|2022-03-11 08:25:00|1106.2|1105.2|1112.3|1110.8|1112.3|1111.4|1106.2|1105.2|39
1646987400000|2022-03-11 08:30:00|1112.2|1111.2|1115.4|1113.9|1117.5|1116|1112.2|1111.2|51
1646987700000|2022-03-11 08:35:00|1115.1|1113.6|1114.7|1113.2|1116.3|1115.2|1114.4|1113.2|23
1646988000000|2022-03-11 08:40:00|1114.6|1113.1|1112.5|1111|1114.9|1114.2|1109.2|1107.9|41
1646988300000|2022-03-11 08:45:00|1112.4|1110.9|1110.7|1109.2|1112.6|1111.4|1109.4|1108.6|28
1646988600000|2022-03-11 08:50:00|1110.6|1109.1|1112.8|1111.3|1112.9|1112|1110.5|1109.1|16
1646988900000|2022-03-11 08:55:00|1112.9|1111.4|1112.9|1112.3|1115.1|1114.2|1112.7|1111.4|30
1646989200000|2022-03-11 09:00:00|1112.8|1112.2|1110.2|1109.2|1112.9|1112.3|1110.2|1109|15
1646989500000|2022-03-11 09:05:00|1110.7|1110|1110.6|1109.1|1110.9|1110.2|1109.6|1108.6|41
1646989800000|2022-03-11 09:10:00|1110.5|1109|1109.5|1108|1110.5|1109|1109.3|1108|4
1646990100000|2022-03-11 09:15:00|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1107.5|1106.6|19
1646990400000|2022-03-11 09:20:00|1109.2|1107.7|1106.6|1105.1|1109.2|1107.7|1105.9|1104.4|47
1646990700000|2022-03-11 09:25:00|1107.1|1105.6|1107.8|1106.3|1108|1106.5|1105.7|1104.5|17
1646991000000|2022-03-11 09:30:00|1107.9|1106.4|1109.7|1108.2|1109.8|1108.3|1107.7|1106.2|20
1646991300000|2022-03-11 09:35:00|1109.6|1108.1|1107.3|1106.3|1109.7|1108.2|1103.7|1102.9|46
1646991600000|2022-03-11 09:40:00|1107.4|1105.9|1106.1|1104.6|1107.4|1105.9|1104.8|1103.5|23
1646991900000|2022-03-11 09:45:00|1106.2|1104.7|1105.8|1105.2|1106.2|1105.2|1102.2|1101.3|62
1646992200000|2022-03-11 09:50:00|1105.9|1104.3|1110.1|1108.6|1111.3|1110.7|1105|1104.3|139
1646992500000|2022-03-11 09:55:00|1110|1108.5|1107.3|1106.7|1110|1108.5|1107.2|1106|33
1646992800000|2022-03-11 10:00:00|1107.2|1106.2|1106.2|1104.7|1107.3|1106.3|1105.3|1104.1|16
1646993100000|2022-03-11 10:05:00|1106.1|1104.6|1103.7|1102.2|1106.9|1106.3|1103.7|1102.2|53
1646993400000|2022-03-11 10:10:00|1103.6|1102.1|1106.8|1105.3|1106.9|1106.2|1102.9|1101.9|23
1646993700000|2022-03-11 10:15:00|1106.6|1105.1|1104.1|1102.6|1106.6|1105.5|1104|1102.6|10
1646994000000|2022-03-11 10:20:00|1103.8|1102.8|1105.5|1104|1106.3|1105.7|1103.4|1101.9|26
1646994300000|2022-03-11 10:25:00|1105.6|1104.1|1105.8|1104.3|1106|1104.6|1104.9|1103.8|24
1646994600000|2022-03-11 10:30:00|1104.7|1104.1|1104.9|1103.9|1105.6|1104.1|1104.7|1103.8|26
1646994900000|2022-03-11 10:35:00|1104.6|1104|1102.3|1100.8|1104.8|1104|1101.3|1100.6|50
1646995200000|2022-03-11 10:40:00|1101.3|1100.7|1104.1|1102.6|1104.1|1102.6|1100.9|1099.5|57
1646995500000|2022-03-11 10:45:00|1104|1103|1105.6|1104.1|1105.6|1104.5|1104|1102.5|48
1646995800000|2022-03-11 10:50:00|1105.5|1104.6|1105.2|1103.7|1105.9|1105.1|1103.8|1102.8|24
1646996100000|2022-03-11 10:55:00|1105.9|1105.3|1103|1101.5|1105.9|1105.3|1103|1101.5|36
1646996400000|2022-03-11 11:00:00|1102.8|1101.3|1101.6|1101|1103.2|1102.6|1101.4|1100.8|31
1646996700000|2022-03-11 11:05:00|1101.5|1100.9|1096.5|1095|1101.9|1100.9|1096.3|1094.8|68
1646997000000|2022-03-11 11:10:00|1096.4|1094.9|1092|1091|1096.4|1094.9|1090.2|1088.7|100
1646997300000|2022-03-11 11:15:00|1092.1|1090.6|1092.9|1091.9|1093.6|1092.1|1090.4|1089.5|73
1646997600000|2022-03-11 11:20:00|1093.3|1091.8|1088.4|1086.9|1096.6|1095.6|1086.4|1084.9|222
1646997900000|2022-03-11 11:25:00|1088.2|1086.7|1080.8|1079.3|1089.8|1088.3|1078|1076.5|371
1646998200000|2022-03-11 11:30:00|1079.7|1079.1|1086.8|1085.3|1094.5|1093|1077.8|1076.5|275
1646998500000|2022-03-11 11:35:00|1086.6|1085.1|1086.2|1084.7|1093.6|1093|1084.2|1082.7|161
1646998800000|2022-03-11 11:40:00|1086|1085|1081.8|1080.3|1087.6|1086.1|1080.3|1079.3|85
1646999100000|2022-03-11 11:45:00|1081.6|1080.1|1082.9|1081.4|1085.5|1084|1076.1|1075.4|193
1646999400000|2022-03-11 11:50:00|1083|1081.5|1087.3|1085.8|1087.3|1085.8|1080|1079|85
1646999700000|2022-03-11 11:55:00|1087.8|1086.3|1087.5|1086|1093|1091.7|1086.4|1085.5|129
1647000000000|2022-03-11 12:00:00|1087.4|1085.9|1082.8|1081.3|1087.9|1086.4|1081.3|1080.3|68
1647000300000|2022-03-11 12:05:00|1081.9|1080.4|1077.2|1076.2|1082.7|1081.2|1076.5|1075.5|123
1647000600000|2022-03-11 12:10:00|1077.6|1076.1|1072|1070.5|1079.9|1078.6|1069.3|1068.1|214
1647000900000|2022-03-11 12:15:00|1071.9|1070.4|1073.6|1072.1|1076.1|1075.3|1067.9|1066.5|152
1647001200000|2022-03-11 12:20:00|1073.7|1072.2|1072.8|1071.3|1075|1073.9|1070.3|1068.8|85
1647001500000|2022-03-11 12:25:00|1072.7|1071.2|1060.8|1059.8|1073.7|1072.2|1060.8|1059.8|121
1647001800000|2022-03-11 12:30:00|1061|1059.5|1060|1058.5|1065.3|1063.8|1058.1|1057.1|270
1647002100000|2022-03-11 12:35:00|1060.1|1058.6|1050|1048.5|1060.2|1058.7|1047.3|1045.8|359
1647002400000|2022-03-11 12:40:00|1049.4|1047.9|1059.4|1057.9|1060.9|1059.4|1046.4|1045.4|249
1647002700000|2022-03-11 12:45:00|1059.3|1057.8|1059.1|1057.6|1063.2|1061.7|1057.9|1056.8|146
1647003000000|2022-03-11 12:50:00|1059|1057.5|1053.5|1052|1059.3|1057.9|1053|1051.9|94
1647003300000|2022-03-11 12:55:00|1053.6|1052.1|1056.7|1055.2|1059.3|1058.6|1051.9|1050.8|202
1647003600000|2022-03-11 13:00:00|1056.8|1055.3|1048.9|1047.4|1056.8|1055.3|1048.6|1047.4|160
1647003900000|2022-03-11 13:05:00|1048.8|1047.3|1054.8|1053.8|1054.8|1053.9|1048.4|1046.9|89
1647004200000|2022-03-11 13:10:00|1055|1053.5|1054.8|1053.3|1059.7|1058.6|1054.1|1052.7|116
1647004500000|2022-03-11 13:15:00|1054.9|1053.4|1053|1051.5|1056|1054.6|1051.6|1050.4|116
1647004800000|2022-03-11 13:20:00|1053.1|1051.6|1052.1|1050.6|1054.4|1052.9|1051.4|1050|88
1647005100000|2022-03-11 13:25:00|1052|1050.5|1053.5|1052|1054.9|1053.5|1052|1050.5|26
1647005400000|2022-03-11 13:30:00|1053.3|1051.8|1052.7|1051.2|1055.2|1054.4|1052|1051|60
1647005700000|2022-03-11 13:35:00|1052.8|1051.3|1051.5|1050|1053.3|1052|1050.9|1049.4|85
1647006000000|2022-03-11 13:40:00|1051.4|1049.9|1054.5|1053|1055.1|1054.3|1051.4|1049.9|164
1647009000000|2022-03-11 14:30:00|1054.2|1053.2|1044|1043|1054.3|1053.2|1040.7|1039.8|1715
1647009300000|2022-03-11 14:35:00|1044.5|1043.5|1037.7|1036.2|1045|1044|1035|1034.3|1232
1647009600000|2022-03-11 14:40:00|1037.8|1036.3|1047.6|1046.1|1050.9|1049.8|1037.8|1036.3|849
1647009900000|2022-03-11 14:45:00|1047.8|1046.3|1053.5|1052.5|1055.4|1054.3|1047.6|1046.1|714
1647010200000|2022-03-11 14:50:00|1053.6|1052.6|1065|1063.5|1065.1|1064.4|1053|1051.5|611
1647010500000|2022-03-11 14:55:00|1064.9|1063.9|1066.6|1065.1|1070.4|1069|1061.2|1059.8|469
1647010800000|2022-03-11 15:00:00|1066.2|1065.2|1069.2|1067.7|1069.4|1068.4|1061|1059.9|378
1647011100000|2022-03-11 15:05:00|1070|1068.5|1074.9|1073.9|1079.6|1078.3|1067.4|1066.5|571
1647011400000|2022-03-11 15:10:00|1075.2|1074.2|1082.7|1081.2|1085.6|1084.4|1075.1|1074.2|561
1647011700000|2022-03-11 15:15:00|1082.4|1081.4|1067|1065.5|1084.4|1083.1|1064|1063.3|552
1647012000000|2022-03-11 15:20:00|1067.1|1065.6|1077.8|1076.3|1077.8|1076.8|1066.3|1065.3|414
1647012300000|2022-03-11 15:25:00|1077.1|1076.5|1075.2|1073.7|1081.7|1080.5|1075|1073.7|198
1647012600000|2022-03-11 15:30:00|1075.1|1073.6|1081.8|1080.3|1082.8|1081.4|1069.9|1068.6|290
1647012900000|2022-03-11 15:35:00|1082.1|1080.6|1081.8|1080.3|1084.4|1083|1077.4|1075.9|159
1647013200000|2022-03-11 15:40:00|1081.6|1080.1|1076.8|1075.3|1084.1|1083.1|1076.5|1075.3|198
1647013500000|2022-03-11 15:45:00|1075.6|1075|1076.4|1074.9|1077.8|1077|1072.4|1071.4|219
1647013800000|2022-03-11 15:50:00|1076.6|1075.1|1087.2|1085.7|1087.2|1085.7|1075.7|1074.6|290
1647014100000|2022-03-11 15:55:00|1087|1085.5|1080.4|1078.9|1087.2|1086.1|1078.2|1076.7|306
1647014400000|2022-03-11 16:00:00|1080.3|1078.8|1081.6|1080.6|1081.8|1080.9|1073.9|1073.1|226
1647014700000|2022-03-11 16:05:00|1081.8|1080.3|1086.1|1084.6|1089.1|1088.3|1079.8|1079.1|294
1647015000000|2022-03-11 16:10:00|1086|1084.5|1090.4|1088.9|1090.4|1088.9|1083.4|1082.4|225
1647015300000|2022-03-11 16:15:00|1090.5|1089.4|1091.9|1090.9|1092|1091.4|1089|1088.1|464
1647015600000|2022-03-11 16:20:00|1091.7|1090.7|1086.3|1084.8|1092|1091.2|1086.3|1084.8|164
1647015900000|2022-03-11 16:25:00|1086.5|1085|1082.6|1081.6|1088.3|1087.6|1082.6|1081.6|301
1647016200000|2022-03-11 16:30:00|1082.2|1080.9|1084|1083|1084.5|1083.8|1082.2|1080.9|212
1647016500000|2022-03-11 16:35:00|1083.9|1083.3|1087.3|1086.3|1089|1088.1|1083.6|1082.1|227
1647016800000|2022-03-11 16:40:00|1087.9|1086.9|1103|1101.5|1105.2|1104|1087.9|1086.8|622
1647017100000|2022-03-11 16:45:00|1102.8|1101.3|1104.6|1103.1|1104.7|1103.5|1096.1|1095.1|433
1647017400000|2022-03-11 16:50:00|1104.7|1103.2|1103|1101.5|1107.7|1107.1|1102.6|1101.3|253
1647017700000|2022-03-11 16:55:00|1102.7|1102.1|1104.7|1103.2|1105|1104.3|1100.3|1099.4|164
1647018000000|2022-03-11 17:00:00|1103.9|1103.3|1101.6|1100.1|1107.7|1107.1|1101.5|1100|277
1647018300000|2022-03-11 17:05:00|1101.9|1100.4|1099.4|1097.9|1102|1100.6|1095.4|1094.3|219
1647018600000|2022-03-11 17:10:00|1099.5|1098|1092.6|1091.6|1099.8|1098.5|1092.3|1091|288
1647018900000|2022-03-11 17:15:00|1093|1091.5|1089.9|1088.4|1093|1091.9|1085.6|1084.6|406
1647019200000|2022-03-11 17:20:00|1089.7|1088.2|1093.4|1092.8|1093.7|1093|1088.8|1087.6|191
1647019500000|2022-03-11 17:25:00|1093.3|1092.7|1105.2|1103.7|1105.3|1103.8|1092.4|1091.6|497
1647019800000|2022-03-11 17:30:00|1104.7|1103.2|1102.4|1100.9|1106.1|1105.3|1099.9|1098.9|304
1647020100000|2022-03-11 17:35:00|1102.5|1101|1100.3|1099.7|1102.8|1101.4|1100.3|1099.1|111
1647020400000|2022-03-11 17:40:00|1100.6|1099.1|1101|1099.5|1102.2|1100.8|1098.5|1097.7|188
1647020700000|2022-03-11 17:45:00|1100.6|1099.6|1103.3|1102.3|1105.1|1103.8|1100.5|1099.5|144
1647021000000|2022-03-11 17:50:00|1103|1102.4|1099.2|1097.7|1104.1|1103|1098|1096.9|111
1647021300000|2022-03-11 17:55:00|1099.1|1097.6|1098.6|1097.1|1100.9|1099.7|1097.1|1095.7|117
1647021600000|2022-03-11 18:00:00|1098.5|1097|1099.8|1098.3|1103.2|1102.1|1098.5|1097|139
1647021900000|2022-03-11 18:05:00|1099.6|1098.1|1097|1095.5|1100.2|1098.7|1096.3|1095.5|94
1647022200000|2022-03-11 18:10:00|1096.9|1095.9|1094.5|1093.9|1098.8|1097.6|1091.5|1090|198
1647022500000|2022-03-11 18:15:00|1094.6|1093|1098.8|1097.3|1100.1|1098.8|1094.2|1093|145
1647022800000|2022-03-11 18:20:00|1098.5|1097.5|1096.9|1095.4|1099.6|1098.4|1095.7|1094.9|90
1647023100000|2022-03-11 18:25:00|1096.8|1095.3|1098.3|1096.8|1098.7|1097.6|1096|1094.8|142
1647023400000|2022-03-11 18:30:00|1098.2|1097.2|1103.8|1102.3|1105.4|1104.1|1098.2|1097.2|206
1647023700000|2022-03-11 18:35:00|1103.6|1102.1|1102.2|1100.7|1104.3|1103.3|1101|1100|125
1647024000000|2022-03-11 18:40:00|1102|1101|1100.8|1099.3|1102|1101.1|1098.1|1097|102
1647024300000|2022-03-11 18:45:00|1100.9|1099.4|1096.8|1095.3|1100.9|1099.4|1093.9|1092.6|299
1647024600000|2022-03-11 18:50:00|1096.9|1095.4|1100.6|1099.1|1102.1|1100.8|1096.1|1095.4|180
1647024900000|2022-03-11 18:55:00|1100.5|1099|1104.6|1103.6|1106|1104.9|1100.5|1099|240
1647025200000|2022-03-11 19:00:00|1104.5|1104|1105.9|1104.9|1107.3|1106.5|1102.9|1102.1|356
1647025500000|2022-03-11 19:05:00|1106.5|1105|1108.6|1107.1|1109.1|1108.1|1105.1|1104|609
1647025800000|2022-03-11 19:10:00|1108.5|1107|1099.5|1098|1110.5|1109.8|1095.8|1094.3|1760
1647026100000|2022-03-11 19:15:00|1099.6|1098.1|1099.9|1098.4|1100.9|1099.6|1097|1095.5|605
1647216000000|2022-03-14 00:00:00|1121.7|1120.2|1108.9|1107.4|1122|1120.5|1104.6|1103.1|366
1647216300000|2022-03-14 00:05:00|1108.8|1107.3|1106.4|1104.9|1111.6|1110.7|1105.7|1104.2|117
1647216600000|2022-03-14 00:10:00|1106.2|1104.7|1107.3|1105.8|1107.9|1107.1|1105.5|1104.5|54
1647216900000|2022-03-14 00:15:00|1107.2|1105.7|1108.7|1108.1|1111|1109.8|1106.9|1105.6|56
1647217200000|2022-03-14 00:20:00|1108.8|1107.3|1108.9|1107.4|1110.9|1109.8|1107.8|1107|61
1647217500000|2022-03-14 00:25:00|1108.8|1107.3|1106.1|1105.5|1108.8|1107.3|1105.3|1104.4|45
1647217800000|2022-03-14 00:30:00|1106|1105.4|1106.3|1104.8|1107.3|1106.4|1105.3|1103.9|87
1647218100000|2022-03-14 00:35:00|1106.2|1104.7|1109.9|1108.4|1110.4|1108.9|1105.3|1104.2|42
1647218400000|2022-03-14 00:40:00|1109.8|1108.3|1111.2|1109.7|1112.3|1111.1|1109.1|1108.3|18
1647218700000|2022-03-14 00:45:00|1111.3|1109.8|1106|1104.5|1111.3|1110|1105.8|1104.3|13
1647219000000|2022-03-14 00:50:00|1105.8|1104.3|1102.5|1101|1107.8|1106.3|1102.1|1100.7|46
1647219300000|2022-03-14 00:55:00|1101.8|1100.3|1105.8|1104.3|1105.8|1104.7|1101.1|1100|38
1647219600000|2022-03-14 01:00:00|1105.7|1104.7|1104.8|1103.3|1105.8|1104.7|1099|1097.5|75
1647219900000|2022-03-14 01:05:00|1104.9|1103.4|1104.8|1103.8|1104.9|1103.9|1104|1102.9|16
1647220200000|2022-03-14 01:10:00|1104.5|1103.9|1103.3|1101.8|1105.6|1104.2|1102.7|1101.2|46
1647220500000|2022-03-14 01:15:00|1102.8|1101.3|1103.7|1102.2|1103.8|1102.3|1101|1100|32
1647220800000|2022-03-14 01:20:00|1103.6|1102.1|1103.1|1101.6|1103.6|1102.3|1102.5|1101|6
1647221100000|2022-03-14 01:25:00|1103.2|1101.7|1104.4|1103.8|1105.1|1103.8|1103.1|1101.6|28
1647221400000|2022-03-14 01:30:00|1104.5|1103.5|1105.3|1104.3|1105.5|1104.5|1103.1|1101.6|25
1647221700000|2022-03-14 01:35:00|1105.2|1104.2|1104.3|1102.8|1105.2|1104.2|1104.1|1102.6|8
1647222000000|2022-03-14 01:40:00|1105.3|1103.8|1105.5|1104|1105.9|1104.5|1104.8|1103.3|20
1647222300000|2022-03-14 01:45:00|1105.6|1104.1|1105.9|1104.4|1106.1|1105|1105.6|1104.1|7
1647222600000|2022-03-14 01:50:00|1105.7|1104.7|1104.9|1103.4|1105.9|1104.8|1104.3|1103.4|9
1647222900000|2022-03-14 01:55:00|1104.8|1103.3|1103.9|1102.4|1105|1103.8|1103.9|1102.4|29
1647223200000|2022-03-14 02:00:00|1104.4|1102.9|1103.1|1101.6|1104.5|1103.2|1102.8|1101.3|10
1647223500000|2022-03-14 02:05:00|1103.2|1101.7|1099.6|1098.6|1103.2|1101.9|1099.5|1098.6|49
1647223800000|2022-03-14 02:10:00|1099.7|1099.1|1101.4|1099.9|1101.4|1100.1|1099.5|1098.6|24
1647224100000|2022-03-14 02:15:00|1101.3|1099.8|1094.1|1092.6|1101.3|1099.8|1087.5|1086|34
1647224400000|2022-03-14 02:20:00|1094|1092.5|1087.5|1086|1094.6|1093.4|1086.5|1085|39
1647224700000|2022-03-14 02:25:00|1087.3|1085.8|1093.4|1091.9|1093.4|1091.9|1087.3|1085.8|23
1647225000000|2022-03-14 02:30:00|1093|1091.5|1096.3|1094.8|1097.2|1095.7|1093|1091.5|37
1647225300000|2022-03-14 02:35:00|1096.4|1094.9|1094.8|1093.3|1096.4|1094.9|1094.8|1093.3|5
1647225600000|2022-03-14 02:40:00|1094.7|1093.2|1090.7|1089.2|1094.9|1093.4|1089.9|1089.2|17
1647225900000|2022-03-14 02:45:00|1090.9|1089.4|1090.2|1088.7|1090.9|1089.4|1089.3|1088.1|17
1647226200000|2022-03-14 02:50:00|1090|1088.5|1095.2|1093.7|1095.2|1093.7|1090|1088.5|6
1647226500000|2022-03-14 02:55:00|1095.1|1093.6|1093.3|1091.8|1095.1|1093.6|1093.3|1091.8|11
1647226800000|2022-03-14 03:00:00|1093.2|1091.7|1091.3|1089.8|1093.2|1091.7|1091.3|1089.8|9
1647227100000|2022-03-14 03:05:00|1091|1089.5|1090.5|1089|1091|1089.5|1088.7|1088.1|14
1647227400000|2022-03-14 03:10:00|1090.6|1089.1|1091|1089.5|1091|1089.5|1090.6|1089.1|2
1647227700000|2022-03-14 03:15:00|1090.8|1089.3|1087.6|1086.1|1090.8|1089.5|1087.1|1085.8|43
1647228000000|2022-03-14 03:20:00|1087.4|1085.9|1088.6|1087.1|1088.9|1087.4|1087.4|1085.9|10
1647228300000|2022-03-14 03:25:00|1088.7|1087.2|1086.9|1085.4|1088.9|1087.4|1086.9|1085.4|17
1647228600000|2022-03-14 03:30:00|1087.2|1085.7|1087|1085.5|1087.2|1085.7|1087|1085.5|2
1647228900000|2022-03-14 03:35:00|||||||||3
1647229200000|2022-03-14 03:40:00|1086.9|1085.4|1087.7|1086.2|1087.7|1086.2|1086.2|1085.3|7
1647229500000|2022-03-14 03:45:00|1087.6|1086.1|1087.8|1086.3|1087.9|1087.3|1087.4|1085.9|2
1647229800000|2022-03-14 03:50:00|1088.2|1086.7|1089.7|1088.2|1089.7|1088.2|1088.2|1086.7|8
1647230100000|2022-03-14 03:55:00|1089.6|1088.1|1090.4|1088.9|1090.5|1089|1088.4|1086.9|17
1647230400000|2022-03-14 04:00:00|1090.5|1089|1089.8|1088.8|1090.7|1089.5|1089.7|1088.7|2
1647230700000|2022-03-14 04:05:00|1089.6|1089|1089.3|1087.8|1089.7|1089|1089.3|1087.8|8
1647231000000|2022-03-14 04:10:00|1089.4|1087.9|1089.3|1087.8|1089.6|1088.1|1089.3|1087.8|3
1647231300000|2022-03-14 04:15:00|1089.2|1087.7|1089.4|1087.9|1089.5|1088|1088.8|1087.3|3
1647231600000|2022-03-14 04:20:00|1088.2|1087.6|1088.2|1086.7|1089.4|1087.9|1087.1|1086.1|9
1647231900000|2022-03-14 04:25:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088|1086.5|0
1647232200000|2022-03-14 04:30:00|1088.6|1087.1|1088.1|1086.6|1088.7|1087.2|1087.4|1086.6|7
1647232500000|2022-03-14 04:35:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|1
1647232800000|2022-03-14 04:40:00|1087.9|1086.4|1088.1|1086.6|1088.1|1086.6|1087.9|1086.4|2
1647233100000|2022-03-14 04:45:00|1088.2|1086.7|1089.4|1087.9|1089.5|1088|1088.2|1086.7|4
1647233400000|2022-03-14 04:50:00|1089.5|1088|1089.5|1088.5|1089.6|1088.9|1089.3|1087.8|1
1647233700000|2022-03-14 04:55:00|1089.8|1088.3|1089.8|1089.2|1090.5|1089.2|1089.8|1088.3|7
1647234000000|2022-03-14 05:00:00|1090.5|1089|1088|1086.5|1090.5|1089|1088|1086.5|20
1647234300000|2022-03-14 05:05:00|1088.5|1087|1085.5|1084.9|1088.5|1087|1085.5|1084.9|34
1647234600000|2022-03-14 05:10:00|1085.6|1085|1085.5|1084.9|1085.6|1085|1085.5|1084.9|10
1647234900000|2022-03-14 05:15:00|1085.7|1084.7|1082.1|1080.6|1085.7|1084.7|1081.1|1080.2|49
1647235200000|2022-03-14 05:20:00|1082|1080.5|1084.4|1083.4|1085.5|1084.5|1081.9|1080.4|10
1647235500000|2022-03-14 05:25:00|1084.3|1083.8|1084.7|1083.2|1084.7|1084.1|1084.2|1082.7|4
1647235800000|2022-03-14 05:30:00|1084.6|1083.1|1082.5|1081|1084.6|1083.1|1082.5|1081|6
1647236100000|2022-03-14 05:35:00|1082.9|1081.4|1083|1081.5|1083|1081.5|1082.2|1080.7|9
1647236400000|2022-03-14 05:40:00|1082.7|1081.2|1083.4|1081.9|1083.4|1081.9|1082.2|1080.7|6
1647236700000|2022-03-14 05:45:00|1083.5|1082|1084.1|1082.6|1084.7|1083.2|1083.4|1081.9|11
1647237000000|2022-03-14 05:50:00|1084.2|1082.7|1085.1|1083.6|1085.1|1083.6|1084.2|1082.7|1
1647237300000|2022-03-14 05:55:00|1085|1083.5|1083.4|1081.9|1085.1|1083.6|1081.9|1081.3|14
1647237600000|2022-03-14 06:00:00|1083.2|1081.7|1082.5|1081|1083.2|1081.7|1082.4|1080.9|2
1647237900000|2022-03-14 06:05:00|1083.5|1082|1083.5|1082|1083.7|1082.2|1083.5|1082|6
1647238200000|2022-03-14 06:10:00|1083.4|1081.9|1083.7|1082.2|1083.7|1082.2|1083.2|1081.7|2
1647238500000|2022-03-14 06:15:00|1082.5|1081.9|1082.5|1081|1083.7|1082.2|1082.5|1081|5
1647238800000|2022-03-14 06:20:00|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647239100000|2022-03-14 06:25:00|1082.6|1081.1|1082|1080.5|1082.6|1081.1|1082|1080.5|0
1647239400000|2022-03-14 06:30:00|1082.1|1080.6|1082.2|1080.7|1082.2|1080.7|1081.7|1080.2|2
1647239700000|2022-03-14 06:35:00|1082.3|1080.8|1085.1|1083.6|1085.2|1083.7|1081.9|1080.4|21
1647240000000|2022-03-14 06:40:00|1085.2|1083.7|1086.4|1084.9|1086.4|1084.9|1085.2|1083.7|15
1647240300000|2022-03-14 06:45:00|1086.3|1084.8|1088.3|1086.8|1088.3|1086.8|1086.3|1084.8|7
1647240600000|2022-03-14 06:50:00|1088.8|1088.2|1089.3|1087.8|1090.1|1088.6|1088.8|1087.8|17
1647240900000|2022-03-14 06:55:00|1089.2|1087.7|1090.2|1088.7|1090.2|1088.7|1089.2|1087.7|10
1647241200000|2022-03-14 07:00:00|1089.6|1088.1|1089.4|1088.4|1089.8|1088.4|1088.3|1086.8|8
1647241500000|2022-03-14 07:05:00|1089.3|1088.3|1094|1092.5|1094.1|1093.5|1089|1087.5|42
1647241800000|2022-03-14 07:10:00|1094.1|1092.6|1094.1|1092.6|1094.2|1092.7|1093.9|1092.4|2
1647242100000|2022-03-14 07:15:00|1093.6|1092.1|1093|1091.5|1093.6|1092.4|1091.9|1091.2|15
1647242400000|2022-03-14 07:20:00|1093.1|1091.6|1092.5|1091|1093.1|1091.6|1091.5|1090.9|27
1647242700000|2022-03-14 07:25:00|1092.7|1091.2|1092.2|1090.7|1092.7|1091.2|1091.7|1090.7|9
1647243000000|2022-03-14 07:30:00|1091.6|1091|1091.6|1091|1092.2|1091|1091.6|1090.5|5
1647243300000|2022-03-14 07:35:00|1091.5|1090.9|1092.8|1091.3|1092.8|1091.3|1091.3|1090.6|16
1647243600000|2022-03-14 07:40:00|1092|1091.4|1092.9|1091.4|1092.9|1091.4|1090.4|1089.8|43
1647243900000|2022-03-14 07:45:00|1092.8|1091.3|1092|1091|1093.1|1092.3|1091.4|1090.5|14
1647244200000|2022-03-14 07:50:00|1092.4|1091.4|1095.1|1093.6|1095.1|1093.9|1092.4|1090.9|16
1647244500000|2022-03-14 07:55:00|1095.2|1093.7|1096.5|1095|1098.6|1097.2|1094.9|1093.7|29
1647244800000|2022-03-14 08:00:00|1096.4|1094.9|1095.3|1093.8|1098.1|1096.8|1094.3|1093.7|23
1647245100000|2022-03-14 08:05:00|1095.1|1093.6|1095.4|1093.9|1095.4|1093.9|1095|1093.5|17
1647245400000|2022-03-14 08:10:00|1095.3|1093.8|1095.2|1093.7|1095.3|1093.8|1093.9|1093.3|6
1647245700000|2022-03-14 08:15:00|1095.3|1093.8|1089|1088|1095.3|1094.2|1088.9|1088|49
1647246000000|2022-03-14 08:20:00|1088.9|1088.3|1091.7|1090.2|1094.1|1092.6|1088.9|1088.3|13
1647246300000|2022-03-14 08:25:00|1091.2|1089.7|1081.7|1080.2|1091.2|1090.2|1080.1|1078.6|185
1647246600000|2022-03-14 08:30:00|1081.8|1080.3|1080.2|1078.7|1082|1080.5|1078.5|1077.6|221
1647246900000|2022-03-14 08:35:00|1079.6|1078.1|1082.5|1081|1082.7|1081.2|1079.6|1078.1|20
1647247200000|2022-03-14 08:40:00|1082.9|1081.4|1084.4|1082.9|1084.4|1082.9|1082.5|1081|8
1647247500000|2022-03-14 08:45:00|1084.3|1082.8|1082.9|1081.4|1084.3|1082.8|1081.3|1079.9|34
1647247800000|2022-03-14 08:50:00|1083|1081.5|1082.1|1080.6|1083|1081.5|1082.1|1080.6|2
1647248100000|2022-03-14 08:55:00|1082.2|1080.7|1084.3|1082.8|1084.6|1083.8|1082.2|1080.7|7
1647248400000|2022-03-14 09:00:00|1084.5|1083|1082.8|1081.3|1084.5|1083.6|1082.2|1081.1|15
1647248700000|2022-03-14 09:05:00|1082.9|1081.4|1082.2|1080.7|1084.3|1083.4|1081.4|1080.6|10
1647249000000|2022-03-14 09:10:00|1082.4|1080.9|1083.4|1081.9|1083.4|1082.1|1082.1|1080.7|15
1647249300000|2022-03-14 09:15:00|1083.6|1082.1|1083.1|1081.6|1083.9|1082.5|1082.5|1081.6|14
1647249600000|2022-03-14 09:20:00|1083.2|1081.7|1084.9|1083.4|1085.1|1084.1|1083.2|1081.7|35
1647249900000|2022-03-14 09:25:00|1085.1|1083.6|1085.9|1084.4|1085.9|1084.4|1085.1|1083.6|5
1647250200000|2022-03-14 09:30:00|1085.5|1084|1083.6|1082.6|1085.7|1084.2|1083.3|1082.5|21
1647250500000|2022-03-14 09:35:00|1084.4|1082.9|1086|1085|1086.4|1085.2|1084.3|1082.8|15
1647250800000|2022-03-14 09:40:00|1086.9|1085.4|1092.3|1090.8|1096.1|1094.6|1086.9|1085.4|59
1647251100000|2022-03-14 09:45:00|1091.7|1090.2|1087.9|1086.4|1092.2|1091.1|1087.9|1086.4|4
1647251400000|2022-03-14 09:50:00|1087.8|1086.3|1083.9|1082.4|1087.8|1086.3|1082.5|1081|23
1647251700000|2022-03-14 09:55:00|1083.5|1082|1083.3|1081.8|1085.2|1083.9|1082.3|1081.6|28
1647252000000|2022-03-14 10:00:00|1083.4|1081.9|1079.9|1078.4|1083.7|1082.2|1077.8|1076.7|33
1647252300000|2022-03-14 10:05:00|1080.2|1078.7|1077.6|1076.1|1080.6|1079.1|1076.8|1075.3|41
1647252600000|2022-03-14 10:10:00|1077.5|1076|1080.7|1079.2|1081.8|1080.3|1077.1|1076|25
1647252900000|2022-03-14 10:15:00|1080.9|1079.9|1078.5|1077|1081.1|1080|1078.5|1077|16
1647253200000|2022-03-14 10:20:00|1078.4|1076.9|1077.8|1076.3|1078.8|1077.3|1077.1|1075.6|30
1647253500000|2022-03-14 10:25:00|1077.7|1076.2|1077.3|1076.3|1077.8|1076.3|1076.5|1075.6|21
1647253800000|2022-03-14 10:30:00|1077.1|1076.1|1074.1|1072.6|1077.4|1076.3|1072.5|1071|55
1647254100000|2022-03-14 10:35:00|1074.5|1073|1071.3|1069.8|1074.7|1073.3|1071.3|1069.8|21
1647254400000|2022-03-14 10:40:00|1071.4|1069.9|1064.9|1063.4|1071.7|1070.2|1062|1061|135
1647254700000|2022-03-14 10:45:00|1065|1063.5|1065.9|1064.9|1066.6|1065.4|1061.9|1060.6|52
1647255000000|2022-03-14 10:50:00|1065.8|1064.4|1065.9|1064.4|1069.4|1068.4|1064.9|1063.4|36
1647255300000|2022-03-14 10:55:00|1065.5|1064|1063.3|1061.8|1066.6|1065.1|1062|1061.4|52
1647255600000|2022-03-14 11:00:00|1063|1061.5|1065.5|1064|1065.5|1064|1062.2|1061.1|24
1647255900000|2022-03-14 11:05:00|1065.2|1063.7|1065|1063.5|1066.5|1065|1063.2|1062.5|82
1647256200000|2022-03-14 11:10:00|1064.4|1062.9|1063.2|1061.7|1064.4|1062.9|1062.3|1061.6|100
1647256500000|2022-03-14 11:15:00|1063.1|1061.6|1067|1065.5|1068.1|1067.1|1062.6|1061.4|25
1647256800000|2022-03-14 11:20:00|1066.9|1065.4|1068.2|1066.7|1069|1068.3|1065.2|1064.1|26
1647257100000|2022-03-14 11:25:00|1068.3|1066.8|1070.7|1069.2|1075|1074.4|1068.2|1066.7|135
1647257400000|2022-03-14 11:30:00|1070.8|1069.3|1071.2|1069.7|1073.2|1071.7|1070.5|1069|23
1647257700000|2022-03-14 11:35:00|1071.3|1069.8|1072.1|1070.6|1073.3|1071.8|1071.3|1069.8|11
1647258000000|2022-03-14 11:40:00|1072.2|1070.7|1073.6|1072.1|1073.6|1072.1|1071.6|1070.5|24
1647258300000|2022-03-14 11:45:00|1073.3|1072.3|1076.7|1075.2|1077.2|1076.2|1072.4|1071.5|97
1647258600000|2022-03-14 11:50:00|1075.8|1074.3|1075.7|1074.2|1076.9|1075.6|1074.8|1073.3|24
1647258900000|2022-03-14 11:55:00|1075.6|1074.1|1075.6|1074.1|1075.8|1074.3|1074.9|1073.4|21
1647259200000|2022-03-14 12:00:00|1075.7|1074.2|1073.3|1071.8|1076.3|1075.5|1072.8|1071.7|45
1647259500000|2022-03-14 12:05:00|1073.4|1071.9|1071.2|1069.7|1073.9|1072.7|1069.7|1068.3|26
1647259800000|2022-03-14 12:10:00|1071.3|1069.8|1073.5|1072|1073.5|1072|1071|1069.5|21
1647260100000|2022-03-14 12:15:00|1073.8|1072.3|1063.9|1062.9|1073.8|1072.3|1063.9|1062.4|149
1647260400000|2022-03-14 12:20:00|1063.8|1062.8|1065.5|1064|1067|1065.7|1063.6|1062.7|116
1647260700000|2022-03-14 12:25:00|1065.6|1064.1|1068.7|1067.2|1069.7|1068.4|1065.6|1064.1|127
1647261000000|2022-03-14 12:30:00|1068.6|1067.1|1068.4|1066.9|1069.9|1068.4|1067.4|1066.8|66
1647261300000|2022-03-14 12:35:00|1068.3|1066.8|1068.1|1066.6|1069.2|1067.7|1066.8|1065.7|54
1647261600000|2022-03-14 12:40:00|1068.2|1066.7|1063.3|1061.8|1068.2|1066.7|1062.9|1061.8|101
1647264600000|2022-03-14 13:30:00|1064.4|1063.4|1064.8|1063.8|1068.2|1067.2|1057.7|1056.7|939
1647264900000|2022-03-14 13:35:00|1064.7|1063.7|1072.5|1071.5|1074|1072.9|1063.4|1062.4|381
1647265200000|2022-03-14 13:40:00|1071.2|1071|1077|1075.5|1077.3|1076.7|1070.3|1069.2|357
1647265500000|2022-03-14 13:45:00|1077.1|1075.6|1075|1073.5|1080.1|1079.3|1072.1|1070.8|329
1647265800000|2022-03-14 13:50:00|1074.8|1073.3|1087.6|1086.1|1087.8|1086.7|1074.7|1073.2|316
1647266100000|2022-03-14 13:55:00|1087.5|1086|1089.8|1088.8|1092.8|1091.8|1085.6|1084.3|223
1647266400000|2022-03-14 14:00:00|1090.1|1089.5|1081.9|1080.4|1092.5|1091.7|1080.7|1079.6|397
1647266700000|2022-03-14 14:05:00|1081.8|1080.3|1076.4|1074.9|1082.3|1081.3|1073.3|1072|230
1647267000000|2022-03-14 14:10:00|1076.2|1074.7|1070.9|1069.4|1076.9|1075.9|1069.2|1068.6|174
1647267300000|2022-03-14 14:15:00|1070.8|1069.8|1073|1071.5|1074|1073.3|1066.6|1065.9|167
1647267600000|2022-03-14 14:20:00|1072.9|1071.4|1111.7|1110.2|1112|1111.2|1068.7|1067.6|1423
1647267900000|2022-03-14 14:25:00|1110.9|1109.4|1103.8|1103.2|1121.8|1120.9|1098.9|1098|1069
1647268200000|2022-03-14 14:30:00|1104|1102.5|1104.6|1103.1|1105.2|1103.7|1091.5|1090.5|507
1647268500000|2022-03-14 14:35:00|1104.7|1103.2|1105.4|1103.9|1112.6|1111.3|1099|1098|340
1647268800000|2022-03-14 14:40:00|1106.1|1105.1|1119.8|1118.3|1124|1122.5|1105.9|1104.4|505
1647269100000|2022-03-14 14:45:00|1119.5|1118.9|1116.4|1114.9|1123.7|1122.8|1110.9|1109.9|459
1647269400000|2022-03-14 14:50:00|1116.3|1114.8|1112.9|1112.3|1122.8|1121.4|1112.9|1112.2|443
1647269700000|2022-03-14 14:55:00|1113.4|1111.9|1116.8|1115.3|1121.9|1121|1110.3|1108.8|361
1647270000000|2022-03-14 15:00:00|1116.9|1116.3|1111.3|1109.8|1118.2|1116.7|1108.5|1107|384
1647270300000|2022-03-14 15:05:00|1111|1109.5|1117.5|1116|1120.1|1118.6|1109.7|1108.9|294
1647270600000|2022-03-14 15:10:00|1117.7|1116.2|1135.9|1134.9|1138.5|1137.1|1117.7|1116.2|872
1647270900000|2022-03-14 15:15:00|1136|1134.5|1125.1|1123.6|1136.4|1134.9|1123.9|1122.5|391
1647271200000|2022-03-14 15:20:00|1125.2|1123.7|1127.5|1126|1129.5|1128|1121.6|1120.3|283
1647271500000|2022-03-14 15:25:00|1127.4|1126.8|1115.3|1113.8|1127.4|1126.8|1115.1|1113.6|351
1647271800000|2022-03-14 15:30:00|1115.2|1113.7|1102.2|1100.7|1119.1|1117.8|1094.3|1092.8|820
1647272100000|2022-03-14 15:35:00|1102.3|1100.8|1106.8|1105.3|1108.1|1106.9|1094.7|1093.4|395
1647272400000|2022-03-14 15:40:00|1106.7|1105.2|1107.7|1106.2|1109.4|1108.3|1102.7|1101.5|369
1647272700000|2022-03-14 15:45:00|1107.5|1106|1091.8|1090.3|1108.5|1107.1|1091.6|1090.3|365
1647273000000|2022-03-14 15:50:00|1091.7|1090.2|1087.4|1085.9|1093.1|1092.1|1086|1085|405
1647273300000|2022-03-14 15:55:00|1087.3|1086.3|1086.8|1085.3|1090|1088.8|1083.3|1082.2|197
1647273600000|2022-03-14 16:00:00|1086.9|1086.3|1096.7|1095.2|1108.3|1106.8|1086.2|1084.7|407
1647273900000|2022-03-14 16:05:00|1096.8|1095.3|1099.1|1097.6|1099.1|1097.6|1094.7|1093.2|191
1647274200000|2022-03-14 16:10:00|1099.2|1098.2|1105|1103.5|1105.9|1104.7|1098.8|1097.5|162
1647274500000|2022-03-14 16:15:00|1104.9|1103.4|1109.8|1108.3|1109.8|1108.4|1104.3|1102.8|176
1647274800000|2022-03-14 16:20:00|1109.9|1108.4|1103.4|1102.8|1109.9|1109.1|1103.3|1102.1|334
1647275100000|2022-03-14 16:25:00|1104.2|1102.7|1107.5|1106|1109.9|1108.4|1103.8|1102.5|147
1647275400000|2022-03-14 16:30:00|1107.7|1106.2|1100.8|1099.3|1108.4|1107.8|1100.7|1099.3|270
1647275700000|2022-03-14 16:35:00|1099.1|1097.6|1104|1103|1104.9|1103.7|1099.1|1097.6|119
1647276000000|2022-03-14 16:40:00|1103.7|1103.1|1110.5|1109|1110.8|1109.7|1103.2|1101.7|178
1647276300000|2022-03-14 16:45:00|1110.4|1108.9|1108.2|1106.7|1116.2|1115|1107.4|1106.4|147
1647276600000|2022-03-14 16:50:00|1107.7|1106.6|1102.5|1101.5|1107.7|1107|1101.9|1101|157
1647276900000|2022-03-14 16:55:00|1102.4|1101.4|1100.4|1098.9|1103|1102.4|1097.5|1096.3|123
1647277200000|2022-03-14 17:00:00|1100.5|1099|1097.7|1096.2|1100.5|1099|1093.1|1092.1|84
1647277500000|2022-03-14 17:05:00|1097.8|1096.3|1094.6|1093.1|1099.3|1097.8|1093|1091.8|77
1647277800000|2022-03-14 17:10:00|1094.5|1093|1092.4|1090.9|1095.7|1094.2|1088.4|1087.6|102
1647278100000|2022-03-14 17:15:00|1092.1|1090.6|1094.8|1094.2|1096.1|1095|1090.3|1088.8|128
1647278400000|2022-03-14 17:20:00|1094.7|1094.1|1089.5|1088|1095.8|1094.5|1089.4|1087.9|82
1647278700000|2022-03-14 17:25:00|1088.7|1087.7|1098|1096.5|1098|1096.5|1088.2|1086.7|144
1647279000000|2022-03-14 17:30:00|1098.9|1097.4|1099.5|1098.9|1099.8|1098.9|1098.3|1097.2|81
1647279300000|2022-03-14 17:35:00|1099.1|1098.1|1103.4|1101.9|1103.5|1102.7|1097.7|1096.3|106
1647279600000|2022-03-14 17:40:00|1103.5|1102|1108.1|1106.6|1111.1|1110.5|1103.2|1101.9|152
1647279900000|2022-03-14 17:45:00|1107.9|1106.4|1105.6|1104.6|1108.4|1106.9|1105.4|1104.6|77
1647280200000|2022-03-14 17:50:00|1105.7|1104.2|1106.4|1104.9|1106.7|1105.3|1104.2|1103.5|117
1647280500000|2022-03-14 17:55:00|1106.3|1104.8|1110.6|1109.1|1113.3|1112.3|1104.2|1103.5|244
1647280800000|2022-03-14 18:00:00|1110.3|1109.6|1104.5|1103|1111.6|1110.5|1103.9|1102.6|515
1647281100000|2022-03-14 18:05:00|1104.4|1102.9|1101.5|1100|1104.5|1103.2|1097.9|1096.5|327
1647281400000|2022-03-14 18:10:00|1101.1|1100.1|1086.7|1085.7|1104.2|1102.7|1083.9|1083.1|1270
1647281700000|2022-03-14 18:15:00|1086.8|1085.3|1085.5|1084|1087.7|1087|1084|1083.2|406
1647302400000|2022-03-15 00:00:00|1094.6|1093.1|1090.4|1088.9|1094.6|1093.1|1080.3|1078.8|233
1647302700000|2022-03-15 00:05:00|1090.1|1088.6|1093.9|1092.4|1093.9|1092.8|1088.6|1087.1|58
1647303000000|2022-03-15 00:10:00|1093.8|1092.3|1095.6|1094.1|1095.6|1094.1|1090.4|1089.2|68
1647303300000|2022-03-15 00:15:00|1095.7|1094.2|1094.9|1093.4|1095.7|1094.5|1094.2|1093.4|15
1647303600000|2022-03-15 00:20:00|1095|1093.5|1097|1095.5|1097|1095.6|1094.8|1093.3|20
1647303900000|2022-03-15 00:25:00|1097.1|1095.6|1096.8|1095.3|1097.1|1095.6|1095.3|1093.8|11
1647304200000|2022-03-15 00:30:00|1096.9|1095.4|1101.8|1100.3|1103|1101.5|1096.7|1095.2|71
1647304500000|2022-03-15 00:35:00|1101.7|1100.2|1101.8|1100.3|1103.7|1102.2|1101.6|1100.1|5
1647304800000|2022-03-15 00:40:00|1100.9|1098.9|1099.7|1098.2|1100.9|1099|1098.5|1097.7|19
1647305100000|2022-03-15 00:45:00|1099.5|1098|1099|1097.5|1099.6|1098.1|1099|1097.5|6
1647305400000|2022-03-15 00:50:00|1098.8|1097.3|1095.7|1094.2|1098.8|1097.3|1095.5|1094.2|16
1647305700000|2022-03-15 00:55:00|1095.3|1094.3|1096.3|1094.8|1096.7|1095.2|1094.7|1093.9|16
1647306000000|2022-03-15 01:00:00|1096.2|1095.6|1096.5|1095|1096.7|1095.6|1096.2|1094.9|9
1647306300000|2022-03-15 01:05:00|1096.6|1095.1|1096.7|1095.2|1096.8|1095.5|1096|1095|4
1647306600000|2022-03-15 01:10:00|1096.6|1095.1|1096.7|1095.2|1096.7|1095.2|1095.9|1094.4|12
1647306900000|2022-03-15 01:15:00|1096.6|1095.1|1093.6|1093|1096.7|1095.2|1093.4|1092.8|35
1647307200000|2022-03-15 01:20:00|1095.3|1093.8|1096.5|1095|1096.5|1095|1095.3|1093.8|17
1647307500000|2022-03-15 01:25:00|1096.4|1094.9|1095.9|1094.4|1096.5|1095.7|1095.7|1094.2|14
1647307800000|2022-03-15 01:30:00|1095.8|1094.3|1095.8|1094.3|1096|1095|1094.8|1093.8|7
1647308100000|2022-03-15 01:35:00|1095.7|1094.2|1095.3|1093.8|1095.7|1094.2|1094.2|1093.5|3
1647308400000|2022-03-15 01:40:00|1095.5|1094|1095.6|1094.1|1095.6|1094.1|1095|1094|1
1647308700000|2022-03-15 01:45:00|1095.7|1094.2|1096.6|1095.1|1096.9|1095.8|1095.7|1094.2|15
1647309000000|2022-03-15 01:50:00|1096.5|1095|1094.3|1092.8|1096.7|1095.2|1093.8|1092.7|15
1647309300000|2022-03-15 01:55:00|1093.2|1092.6|1088.6|1087.1|1093.4|1092.6|1086.8|1085.6|62
1647309600000|2022-03-15 02:00:00|1088.3|1086.8|1090.5|1089|1091|1089.6|1088|1086.5|27
1647309900000|2022-03-15 02:05:00|1090.1|1088.6|1093.1|1091.6|1093.1|1091.6|1089.6|1088.4|22
1647310200000|2022-03-15 02:10:00|1093|1091.5|1095.1|1093.6|1095.2|1093.7|1093|1091.5|14
1647310500000|2022-03-15 02:15:00|1095|1093.5|1098.5|1097.9|1098.8|1097.9|1095|1093.5|14
1647310800000|2022-03-15 02:20:00|1098.6|1098|1098.5|1097|1098.8|1098.1|1097.5|1096|28
1647311100000|2022-03-15 02:25:00|1098.1|1096.6|1098.5|1097|1098.5|1097|1096.1|1094.9|14
1647311400000|2022-03-15 02:30:00|1098.6|1097.6|1099.7|1098.2|1099.7|1098.2|1098.6|1097.6|4
1647311700000|2022-03-15 02:35:00|1099.8|1098.3|1101.7|1100.2|1101.7|1100.5|1099.4|1098.1|17
1647312000000|2022-03-15 02:40:00|1101.1|1099.6|1102.8|1101.3|1103.1|1102.1|1100.8|1099.3|18
1647312300000|2022-03-15 02:45:00|1102.9|1101.4|1106.3|1104.8|1106.6|1105.9|1102.6|1101.4|36
1647312600000|2022-03-15 02:50:00|1106.1|1104.6|1106.3|1104.8|1108.1|1107.3|1105.2|1103.9|30
1647312900000|2022-03-15 02:55:00|1106.4|1104.9|1109.2|1107.7|1109.6|1108.7|1106.1|1104.6|33
1647313200000|2022-03-15 03:00:00|1109.1|1107.6|1106.9|1105.4|1109.1|1107.6|1105.6|1104.8|9
1647313500000|2022-03-15 03:05:00|1107|1105.5|1106.1|1104.6|1107|1105.7|1103|1101.5|23
1647313800000|2022-03-15 03:10:00|1106|1104.5|1107.3|1105.8|1107.4|1105.9|1105.5|1104|9
1647314100000|2022-03-15 03:15:00|1106.6|1106|1104.7|1103.2|1106.6|1106|1104.7|1103.2|12
1647314400000|2022-03-15 03:20:00|1104.6|1103.1|1104.6|1103.1|1105.6|1105|1104.4|1102.9|12
1647314700000|2022-03-15 03:25:00|1104.2|1102.7|1105.1|1103.6|1105.6|1104.1|1104.2|1102.7|3
1647315000000|2022-03-15 03:30:00|1105.2|1103.7|1105.1|1103.6|1106.3|1105.2|1104.9|1103.5|8
1647315300000|2022-03-15 03:35:00|1105|1103.5|1106.2|1105.2|1106.3|1105.2|1104.3|1103.5|3
1647315600000|2022-03-15 03:40:00|1105.9|1105.3|1107.1|1105.6|1107.1|1105.6|1105.7|1104.2|5
1647315900000|2022-03-15 03:45:00|1107.2|1106.2|1106.3|1104.8|1107.2|1106.2|1101|1099.5|13
1647316200000|2022-03-15 03:50:00|1106|1104.5|1105.2|1103.7|1106|1104.5|1104|1102.5|3
1647316500000|2022-03-15 03:55:00|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1104.8|1103.3|2
1647316800000|2022-03-15 04:00:00|1105.4|1103.9|1105.6|1104.1|1105.6|1104.1|1105.3|1103.8|3
1647317100000|2022-03-15 04:05:00|1105.5|1104.5|1105.8|1104.3|1106.1|1105.5|1105.5|1104.1|8
1647317400000|2022-03-15 04:10:00|1105.5|1104|1106|1104.5|1106|1104.5|1104.5|1103.6|2
1647317700000|2022-03-15 04:15:00|1105.9|1104.9|1105.2|1103.7|1106.2|1105|1104.6|1103.4|8
1647318000000|2022-03-15 04:20:00|1105.1|1103.6|1105.1|1103.6|1105.5|1104.3|1104.1|1103.3|0
1647318300000|2022-03-15 04:25:00|1105.2|1104.2|1104.4|1102.9|1105.3|1104.7|1104.4|1102.9|2
1647318600000|2022-03-15 04:30:00|1104.3|1102.8|1104.1|1102.6|1104.3|1103.2|1102.4|1101.1|9
1647318900000|2022-03-15 04:35:00|1104.2|1102.7|1103.8|1102.3|1104.2|1102.7|1103.8|1102.3|3
1647319200000|2022-03-15 04:40:00|1103.7|1102.2|1102.6|1101.1|1103.7|1102.2|1102.6|1101.1|3
1647319500000|2022-03-15 04:45:00|1102.5|1101|1094|1093|1102.5|1101|1093.5|1092.4|34
1647319800000|2022-03-15 04:50:00|1095|1093.5|1098|1096.5|1098.5|1097.5|1095|1093.5|16
1647320100000|2022-03-15 04:55:00|1097.9|1096.4|1099.6|1098.1|1103.2|1101.7|1097.9|1096.4|27
1647320400000|2022-03-15 05:00:00|1094.9|1093.4|1105|1103.5|1106.1|1104.6|1094.9|1093.4|32
1647320700000|2022-03-15 05:05:00|1104.2|1103.6|1104.5|1103|1106.6|1105.1|1096.6|1095.1|33
1647321000000|2022-03-15 05:10:00|1104.7|1103.2|1108.4|1106.9|1108.7|1107.7|1100|1098.5|56
1647321300000|2022-03-15 05:15:00|1108|1106.5|1112.1|1110.6|1113.5|1112.4|1108|1106.5|68
1647321600000|2022-03-15 05:20:00|1112|1110.5|1109.7|1108.2|1112|1110.6|1108.4|1106.9|18
1647321900000|2022-03-15 05:25:00|1109.3|1107.8|1109.3|1107.8|1109.5|1108|1109.2|1107.7|5
1647322200000|2022-03-15 05:30:00|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.3|1107.8|3
1647322500000|2022-03-15 05:35:00|1109.5|1108|1110.1|1108.6|1110.6|1109.4|1109.4|1107.9|8
1647322800000|2022-03-15 05:40:00|1110.3|1108.8|1112.3|1110.8|1113|1111.9|1110.3|1108.8|33
1647323100000|2022-03-15 05:45:00|1112.4|1111.4|1111.3|1109.8|1113.1|1111.7|1111.3|1109.8|19
1647323400000|2022-03-15 05:50:00|1111.4|1109.9|1109.1|1107.6|1111.5|1110|1106.7|1105.2|18
1647323700000|2022-03-15 05:55:00|1109.3|1107.8|1109.2|1107.7|1110.6|1109.3|1108.3|1107.3|12
1647324000000|2022-03-15 06:00:00|1109|1107.5|1109|1107.5|1109.1|1107.6|1109|1107.5|3
1647324300000|2022-03-15 06:05:00|1109.1|1107.6|1109.1|1107.6|1109.4|1107.9|1109.1|1107.6|6
1647324600000|2022-03-15 06:10:00|1109.6|1108.1|1111.6|1110.1|1111.7|1110.6|1109.2|1107.7|11
1647324900000|2022-03-15 06:15:00|1111.5|1110|1108.2|1106.7|1111.5|1110|1108.2|1106.7|7
1647325200000|2022-03-15 06:20:00|1108.4|1106.9|1110.4|1108.9|1110.6|1109.5|1108.4|1106.9|13
1647325500000|2022-03-15 06:25:00|1110.3|1108.8|1108.7|1107.2|1110.3|1109.4|1107|1105.5|23
1647325800000|2022-03-15 06:30:00|1108.8|1107.3|1109|1107.5|1109.7|1108.5|1108.7|1107.2|11
1647326100000|2022-03-15 06:35:00|1109.5|1108|1112.1|1111.5|1112.3|1111.5|1109.1|1107.6|25
1647326400000|2022-03-15 06:40:00|1112.7|1111.7|1115.7|1114.2|1115.9|1115.2|1112.7|1111.7|30
1647326700000|2022-03-15 06:45:00|1115.8|1114.3|1115.7|1114.2|1115.9|1114.6|1114.7|1113.5|16
1647327000000|2022-03-15 06:50:00|1115.6|1114.1|1112.6|1111.1|1115.6|1114.1|1110.7|1109.2|35
1647327300000|2022-03-15 06:55:00|1112.5|1111|1114.3|1112.8|1114.5|1113|1112.4|1110.9|32
1647327600000|2022-03-15 07:00:00|1114.4|1112.9|1115.2|1113.7|1115.3|1113.8|1114.3|1112.8|4
1647327900000|2022-03-15 07:05:00|1115.1|1113.6|1115.4|1113.9|1115.8|1114.3|1114.4|1113.5|45
1647328200000|2022-03-15 07:10:00|1115.3|1113.8|1115.3|1113.8|1115.6|1114.3|1114.5|1113.3|25
1647328500000|2022-03-15 07:15:00|1115.4|1113.9|1115.8|1114.3|1115.8|1114.3|1115.2|1113.8|18
1647328800000|2022-03-15 07:20:00|1115.9|1114.4|1112.7|1112.1|1116|1114.5|1112.1|1111.5|40
1647329100000|2022-03-15 07:25:00|1112.6|1112|1112.8|1111.3|1112.9|1112.1|1112.3|1110.8|21
1647329400000|2022-03-15 07:30:00|1112.7|1111.2|1112.3|1111.7|1113.2|1111.9|1112.3|1111.2|13
1647329700000|2022-03-15 07:35:00|1112.2|1111.6|1112.5|1111|1112.5|1111.7|1112.2|1111|10
1647330000000|2022-03-15 07:40:00|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|5
1647330300000|2022-03-15 07:45:00|1112|1111|1111.6|1111|1112.3|1111.1|1111.4|1110.8|11
1647330600000|2022-03-15 07:50:00|1112.3|1110.8|1111.9|1110.4|1112.3|1111|1111.6|1110.3|17
1647330900000|2022-03-15 07:55:00|1112|1110.5|1110|1108.5|1112|1110.5|1107.8|1107.2|27
1647331200000|2022-03-15 08:00:00|1109.8|1108.3|1108.4|1106.9|1110.4|1109.2|1108.3|1106.8|15
1647331500000|2022-03-15 08:05:00|1108.5|1107|1110|1108.5|1110|1108.8|1107.8|1107|11
1647331800000|2022-03-15 08:10:00|1111.1|1109|1111.9|1111.3|1112.7|1111.4|1109.9|1109|38
1647332100000|2022-03-15 08:15:00|1112.1|1111.5|1112.1|1111.1|1112.4|1111.5|1111.5|1110.9|34
1647332400000|2022-03-15 08:20:00|1112|1111.4|1111.4|1109.9|1112.7|1111.7|1109.8|1108.9|23
1647332700000|2022-03-15 08:25:00|1111.7|1110.2|1111.9|1111.3|1112.4|1111.7|1111.5|1110.2|35
1647333000000|2022-03-15 08:30:00|1112|1111.4|1110.3|1109.7|1112.4|1111.8|1110.3|1109.2|37
1647333300000|2022-03-15 08:35:00|1111|1109.5|1112.5|1111|1112.5|1111.6|1111|1109.5|21
1647333600000|2022-03-15 08:40:00|1112.2|1111.6|1114|1113|1114.6|1113.8|1112.2|1111.5|30
1647333900000|2022-03-15 08:45:00|1111.2|1109.7|1116.6|1115.1|1116.6|1115.9|1111.2|1109.7|29
1647334200000|2022-03-15 08:50:00|1116.5|1115.5|1116.6|1115.1|1116.7|1116.1|1115.4|1114.6|16
1647334500000|2022-03-15 08:55:00|1116.5|1115.6|1120.8|1119.3|1121.8|1121.2|1116.5|1115.6|73
1647334800000|2022-03-15 09:00:00|1120.5|1119|1119.4|1117.9|1120.6|1119.2|1117.3|1116.5|36
1647335100000|2022-03-15 09:05:00|1119.6|1118.1|1120.8|1120.2|1121.6|1120.9|1119.6|1118.1|31
1647335400000|2022-03-15 09:10:00|1120.6|1120|1120.2|1119.6|1120.9|1120.3|1120.1|1119.2|42
1647335700000|2022-03-15 09:15:00|1120.3|1119.7|1119|1118.4|1120.8|1120.2|1118.9|1118|45
1647336000000|2022-03-15 09:20:00|1118.4|1117.8|1120.4|1119.8|1120.6|1119.8|1118.4|1117.6|25
1647336300000|2022-03-15 09:25:00|1120.3|1119.7|1118.6|1117.1|1124.2|1123.5|1118.2|1116.7|78
1647336600000|2022-03-15 09:30:00|1118.4|1116.9|1122.8|1122.2|1123.2|1122.3|1118.4|1116.9|23
1647336900000|2022-03-15 09:35:00|1122.9|1122.3|1122.2|1120.7|1123.1|1122.3|1121.3|1120.6|14
1647337200000|2022-03-15 09:40:00|1122.3|1120.8|1122.1|1120.6|1122.3|1120.8|1120.1|1118.9|27
1647337500000|2022-03-15 09:45:00|1121.6|1120.1|1116.7|1115.2|1121.6|1120.3|1116.3|1114.8|54
1647337800000|2022-03-15 09:50:00|1116.2|1114.7|1118.3|1117.7|1119.4|1118.4|1113.4|1111.9|103
1647338100000|2022-03-15 09:55:00|1118.2|1117.6|1119.4|1118.4|1119.7|1118.7|1118|1117.4|43
1647338400000|2022-03-15 10:00:00|1119.3|1118.3|1120.4|1118.9|1120.8|1119.3|1119.2|1118.2|31
1647338700000|2022-03-15 10:05:00|1120.3|1118.8|1120.5|1119|1120.6|1119.4|1119.4|1118.6|14
1647339000000|2022-03-15 10:10:00|1120.2|1119.2|1120.2|1119.2|1120.6|1119.7|1119.5|1118.9|8
1647339300000|2022-03-15 10:15:00|1120.1|1119.1|1121|1120.4|1121.2|1120.5|1119.8|1119.1|10
1647339600000|2022-03-15 10:20:00|1121.1|1120.5|1118.8|1117.8|1122.1|1121.2|1118.1|1117.3|78
1647339900000|2022-03-15 10:25:00|1118.5|1117.9|1121.4|1120.8|1121.6|1121|1118.5|1117.8|74
1647340200000|2022-03-15 10:30:00|1121.5|1120.9|1119.2|1118.6|1121.7|1120.9|1119.1|1118.5|35
1647340500000|2022-03-15 10:35:00|1119.4|1118.8|1121.1|1120.5|1121.2|1120.5|1119.3|1118.7|42
1647340800000|2022-03-15 10:40:00|1121.4|1120.4|1119.8|1118.8|1121.4|1120.4|1118.5|1117|67
1647341100000|2022-03-15 10:45:00|1120.2|1118.7|1119.5|1118.9|1120.2|1119.3|1119.1|1118.5|34
1647341400000|2022-03-15 10:50:00|1119.1|1118.5|1119.7|1118.2|1119.7|1118.6|1117.7|1117.1|68
1647341700000|2022-03-15 10:55:00|1119.5|1118.5|1119.9|1119.3|1120.2|1119.4|1118.1|1117.4|42
1647342000000|2022-03-15 11:00:00|1120|1119.4|1119.8|1119.2|1120.4|1119.5|1119.5|1118|24
1647342300000|2022-03-15 11:05:00|1120.1|1118.6|1118.6|1117.1|1120.1|1119|1118.5|1117|35
1647342600000|2022-03-15 11:10:00|1118.1|1116.7|1117.9|1117.3|1119.1|1117.9|1116.5|1115.9|26
1647342900000|2022-03-15 11:15:00|1117.5|1116.9|1115.9|1114.4|1118.6|1117.4|1115.7|1114.2|47
1647343200000|2022-03-15 11:20:00|1115.6|1114.1|1106.8|1105.3|1115.8|1114.7|1106.3|1105|93
1647343500000|2022-03-15 11:25:00|1106.9|1105.4|1100.6|1099.1|1106.9|1105.4|1100.2|1098.9|139
1647343800000|2022-03-15 11:30:00|1100.5|1099|1099.3|1097.8|1100.5|1099|1096|1094.5|49
1647344100000|2022-03-15 11:35:00|1099.4|1097.9|1097.4|1095.9|1099.4|1097.9|1093.1|1091.6|159
1647344400000|2022-03-15 11:40:00|1097.3|1095.8|1096.8|1095.3|1097.4|1095.9|1095.9|1095|43
1647344700000|2022-03-15 11:45:00|1096.9|1095.4|1095|1094.4|1096.9|1095.4|1094.2|1093.3|59
1647345000000|2022-03-15 11:50:00|1095.1|1094.5|1097.2|1096.6|1097.8|1097.2|1095.1|1093.6|46
1647345300000|2022-03-15 11:55:00|1097.3|1096.3|1096.3|1094.8|1098.1|1096.7|1095.4|1094.3|32
1647345600000|2022-03-15 12:00:00|1096.4|1094.9|1098.3|1096.8|1098.4|1096.9|1096.4|1094.9|36
1647345900000|2022-03-15 12:05:00|1097.9|1096.4|1097.4|1095.9|1098.6|1098|1096.3|1094.8|15
1647346200000|2022-03-15 12:10:00|1097.3|1095.8|1097.8|1096.3|1099.4|1098|1097.2|1095.8|22
1647346500000|2022-03-15 12:15:00|1097.2|1095.7|1095.6|1094.1|1097.5|1096.3|1095|1094|40
1647346800000|2022-03-15 12:20:00|1095.5|1094|1093.5|1092.5|1095.7|1095.1|1093.5|1092|58
1647347100000|2022-03-15 12:25:00|1094|1092.7|1093.4|1091.9|1094.5|1093|1092.9|1091.4|29
1647347400000|2022-03-15 12:30:00|1093.3|1091.8|1097.1|1096.5|1097.4|1096.5|1091.7|1090.2|82
1647347700000|2022-03-15 12:35:00|1097.2|1096.2|1101.3|1100.7|1101.4|1100.7|1096.2|1095.1|51
1647348000000|2022-03-15 12:40:00|1101.4|1100.4|1097.9|1096.4|1101.5|1100.8|1097.2|1095.7|73
1647351000000|2022-03-15 13:30:00|1099.9|1098.4|1100.8|1099.8|1101.1|1099.8|1090.1|1088.6|819
1647351300000|2022-03-15 13:35:00|1099.8|1098.8|1106.5|1105|1108.4|1107|1099.7|1098.6|353
1647351600000|2022-03-15 13:40:00|1106.6|1105.1|1109.1|1107.6|1111.8|1111|1103.9|1103|303
1647351900000|2022-03-15 13:45:00|1109|1108|1115.3|1114.3|1115.5|1114.5|1109|1107.6|261
1647352200000|2022-03-15 13:50:00|1115.9|1114.4|1113.5|1112.5|1120.9|1120.2|1113.5|1112|459
1647352500000|2022-03-15 13:55:00|1113.7|1113.1|1110.7|1109.2|1117.6|1116.6|1108.7|1107.3|380
1647352800000|2022-03-15 14:00:00|1110.5|1109|1117.9|1116.4|1117.9|1116.5|1110.5|1109|164
1647353100000|2022-03-15 14:05:00|1118|1116.5|1115.9|1114.4|1120.8|1119.7|1115.1|1113.9|191
1647353400000|2022-03-15 14:10:00|1115.7|1114.2|1120.6|1119.6|1120.7|1119.6|1114.6|1113.6|189
1647353700000|2022-03-15 14:15:00|1120.3|1119.7|1125.8|1124.3|1126.4|1125.7|1119.5|1118|271
1647354000000|2022-03-15 14:20:00|1125.7|1124.2|1126.6|1125.1|1130.9|1130.1|1124.2|1123.2|352
1647354300000|2022-03-15 14:25:00|1126.5|1125.5|1122.3|1121.7|1127.9|1127|1122.3|1121|243
1647354600000|2022-03-15 14:30:00|1122.2|1121.6|1115.5|1114|1123.7|1123|1114.4|1113.5|357
1647354900000|2022-03-15 14:35:00|1115.4|1113.9|1116.7|1115.7|1117.2|1116.2|1110.3|1108.8|304
1647355200000|2022-03-15 14:40:00|1116.4|1115.2|1114.3|1112.8|1116.7|1115.7|1111.1|1110.3|219
1647355500000|2022-03-15 14:45:00|1114.5|1113.9|1122.8|1121.8|1123.2|1122.4|1114.5|1113.9|198
1647355800000|2022-03-15 14:50:00|1123|1121.5|1125.1|1124.5|1126.2|1125.3|1122.3|1121.5|213
1647356100000|2022-03-15 14:55:00|1125.4|1124.8|1120.7|1119.7|1125.4|1124.8|1120.6|1119.6|194
1647356400000|2022-03-15 15:00:00|1121.1|1120.1|1121.2|1119.7|1124.3|1123.3|1119.3|1118.5|217
1647356700000|2022-03-15 15:05:00|1121.1|1120.1|1115.6|1115|1121.1|1120.1|1115.1|1114.2|188
1647357000000|2022-03-15 15:10:00|1115.5|1114.9|1112.8|1111.3|1117.6|1116.5|1112|1110.8|159
1647357300000|2022-03-15 15:15:00|1112.6|1111.1|1114.3|1112.8|1116.7|1115.6|1111.7|1110.5|120
1647357600000|2022-03-15 15:20:00|1114.4|1112.9|1112|1111.4|1118.7|1117.8|1111.4|1110.7|182
1647357900000|2022-03-15 15:25:00|1113.3|1111.8|1109|1108|1114.5|1113.1|1107.9|1106.9|204
1647358200000|2022-03-15 15:30:00|1109.1|1108.1|1116.7|1115.2|1116.9|1115.7|1108.6|1107.8|173
1647358500000|2022-03-15 15:35:00|1116.5|1115.5|1116|1114.5|1119.8|1118.4|1115.3|1114.4|121
1647358800000|2022-03-15 15:40:00|1115.7|1114.7|1119|1117.5|1119.8|1118.6|1115|1114.3|149
1647359100000|2022-03-15 15:45:00|1118.9|1117.9|1119|1117.5|1120.9|1119.4|1114.5|1113.6|133
1647359400000|2022-03-15 15:50:00|1119.2|1117.7|1123.2|1121.7|1124.8|1124.1|1117.2|1116.4|238
1647359700000|2022-03-15 15:55:00|1123|1121.5|1129.5|1128|1129.5|1128.4|1122.7|1121.2|298
1647360000000|2022-03-15 16:00:00|1128.8|1128.2|1128.9|1127.4|1130|1129.2|1127.6|1126.6|219
1647360300000|2022-03-15 16:05:00|1128.8|1127.3|1136.9|1136.3|1139.2|1138.2|1128.1|1127.3|493
1647360600000|2022-03-15 16:10:00|1137|1136.4|1134.3|1133.3|1143.9|1142.4|1134.1|1132.7|400
1647360900000|2022-03-15 16:15:00|1134.4|1133.4|1137.1|1135.6|1138.2|1136.9|1132.7|1131.5|223
1647361200000|2022-03-15 16:20:00|1137.2|1136.2|1136|1134.5|1138.9|1138.1|1133.8|1132.9|198
1647361500000|2022-03-15 16:25:00|1135.9|1134.4|1134.7|1134.1|1137.5|1136.6|1134.7|1133.7|165
1647361800000|2022-03-15 16:30:00|1134.8|1134.2|1139.6|1138.6|1140.9|1139.8|1134.3|1133.6|226
1647362100000|2022-03-15 16:35:00|1139.3|1138.7|1136|1134.5|1140.3|1139.4|1133.9|1132.9|172
1647362400000|2022-03-15 16:40:00|1135.6|1134.6|1133|1132|1136.6|1135.6|1132.9|1131.6|144
1647362700000|2022-03-15 16:45:00|1132.9|1132.3|1139.3|1138.7|1140.1|1139|1132.9|1132.1|197
1647363000000|2022-03-15 16:50:00|1139.4|1138.4|1139.3|1137.8|1139.8|1138.9|1136.9|1136.1|169
1647363300000|2022-03-15 16:55:00|1139.2|1137.7|1145.3|1143.8|1145.6|1144.1|1139.2|1137.7|239
1647363600000|2022-03-15 17:00:00|1145.2|1143.7|1146.1|1145.1|1148.4|1147.2|1142.7|1141.6|251
1647363900000|2022-03-15 17:05:00|1146.3|1144.8|1137.3|1135.8|1146.3|1145|1136.2|1134.9|231
1647364200000|2022-03-15 17:10:00|1137.2|1135.7|1141.9|1140.4|1142|1140.7|1136|1134.9|217
1647364500000|2022-03-15 17:15:00|1141.5|1140.5|1136|1135|1142.2|1141.5|1135.4|1134.2|218
1647364800000|2022-03-15 17:20:00|1135.9|1134.4|1138.1|1137.5|1138.7|1137.9|1133.5|1132.7|174
1647365100000|2022-03-15 17:25:00|1138.2|1137.2|1141.7|1141.1|1142.4|1141.2|1137.4|1136.1|204
1647365400000|2022-03-15 17:30:00|1141.8|1140.8|1142.9|1142.3|1145.4|1144.4|1140.7|1139.4|230
1647365700000|2022-03-15 17:35:00|1143.5|1142.9|1144.1|1143.1|1145.3|1144.4|1142.8|1142.1|123
1647366000000|2022-03-15 17:40:00|1143.9|1142.9|1143.6|1142.6|1144.8|1143.3|1141.8|1140.8|234
1647366300000|2022-03-15 17:45:00|1143.2|1142.5|1147.4|1145.9|1149.4|1148.4|1140.7|1139.9|248
1647366600000|2022-03-15 17:50:00|1146.7|1145.2|1145.5|1144.9|1149.5|1148.3|1145.5|1144.2|150
1647366900000|2022-03-15 17:55:00|1145.4|1144.8|1142.4|1141.8|1146.9|1145.8|1141.4|1140.6|163
1647367200000|2022-03-15 18:00:00|1142.5|1141.5|1146.6|1146|1146.9|1146|1142.1|1141.2|205
1647367500000|2022-03-15 18:05:00|1146.5|1145.5|1149.4|1148.8|1149.6|1149|1145.5|1144.6|566
1647367800000|2022-03-15 18:10:00|1149.3|1148.7|1148.6|1147.6|1152.5|1151.7|1143.6|1142.8|1203
1647368100000|2022-03-15 18:15:00|1148.4|1147.4|1148.9|1148.3|1149.7|1148.9|1147.7|1146.7|467
1647388800000|2022-03-16 00:00:00|1148.7|1147.2|1140.5|1139|1148.7|1147.2|1138.9|1137.7|141
1647389100000|2022-03-16 00:05:00|1138.9|1138.3|1140|1138.5|1140.3|1138.8|1134.4|1133.5|143
1647389400000|2022-03-16 00:10:00|1139.5|1138.6|1137.3|1135.8|1141.2|1140|1136.4|1135.5|54
1647389700000|2022-03-16 00:15:00|1137.2|1135.7|1137.6|1136.1|1139.5|1138.1|1135.6|1134.2|25
1647390000000|2022-03-16 00:20:00|1136.9|1136.3|1135.5|1134.9|1138.3|1137.6|1135.3|1134.2|34
1647390300000|2022-03-16 00:25:00|1135.9|1135.1|1138.2|1136.7|1138.2|1136.9|1134.5|1133.5|26
1647390600000|2022-03-16 00:30:00|1137.9|1136.9|1135.6|1134.1|1138.1|1137.5|1134|1133.2|28
1647390900000|2022-03-16 00:35:00|1135.7|1134.2|1136.7|1135.2|1136.7|1135.5|1134.9|1134|5
1647391200000|2022-03-16 00:40:00|1136.5|1135.5|1135.2|1134.2|1136.6|1136|1135.2|1134.1|5
1647391500000|2022-03-16 00:45:00|1135.1|1134.5|1134.6|1133.6|1135.7|1134.7|1134.5|1133.6|27
1647391800000|2022-03-16 00:50:00|1134.9|1133.4|1134.4|1133.4|1135.5|1134.5|1134.2|1133.3|11
1647392100000|2022-03-16 00:55:00|1134.3|1133.7|1131|1129.5|1134.4|1133.8|1131|1129.5|71
1647392400000|2022-03-16 01:00:00|1131.1|1129.6|1132.5|1131|1133|1132.3|1130.3|1129.3|39
1647392700000|2022-03-16 01:05:00|1132.8|1131.3|1131.9|1130.4|1133|1131.7|1131.9|1130.4|5
1647393000000|2022-03-16 01:10:00|1131.8|1130.3|1134.7|1133.2|1134.7|1133.2|1131.8|1130.3|17
1647393300000|2022-03-16 01:15:00|1133.6|1132.1|1133.8|1132.3|1135|1134|1133.2|1131.8|33
1647393600000|2022-03-16 01:20:00|1134.4|1133.2|1133.6|1132.1|1134.5|1133.9|1133.6|1132.1|6
1647393900000|2022-03-16 01:25:00|1133.4|1132.4|1137.6|1136.1|1138.3|1137.1|1133.1|1131.6|25
1647394200000|2022-03-16 01:30:00|1137.2|1135.7|1136.2|1134.7|1137.6|1136.9|1136.2|1134.7|29
1647394500000|2022-03-16 01:35:00|1136.1|1134.6|1137.3|1135.8|1137.3|1135.8|1133.8|1132.9|14
1647394800000|2022-03-16 01:40:00|1137.4|1135.9|1134.5|1133|1137.5|1136|1134.5|1133|10
1647395100000|2022-03-16 01:45:00|1134.6|1133.1|1134.9|1133.4|1134.9|1133.4|1134.6|1133.1|0
1647395400000|2022-03-16 01:50:00|1134.8|1133.8|1138.1|1136.6|1138.4|1137.7|1134.8|1133.7|51
1647395700000|2022-03-16 01:55:00|1138.2|1136.7|1137.1|1136.1|1138.2|1137.1|1136.7|1135.7|15
1647396000000|2022-03-16 02:00:00|1137|1136.4|1142.2|1141.6|1142.2|1141.6|1137|1136.1|36
1647396300000|2022-03-16 02:05:00|1142.3|1141.3|1136.4|1135.8|1142.3|1141.3|1136.4|1135.7|21
1647396600000|2022-03-16 02:10:00|1136.5|1135|1138.4|1137.8|1140.6|1140|1135.6|1134.1|17
1647396900000|2022-03-16 02:15:00|1138.5|1137|1137.2|1136.2|1138.5|1137.4|1137.2|1136.2|11
1647397200000|2022-03-16 02:20:00|1137.6|1136.6|1138.3|1136.8|1138.3|1136.8|1137.3|1136.3|4
1647397500000|2022-03-16 02:25:00|1138.1|1136.6|1137|1136.4|1138.1|1137|1134.9|1134.1|7
1647397800000|2022-03-16 02:30:00|1136.9|1136.3|1139.3|1138.3|1142.5|1141|1135.4|1134.7|28
1647398100000|2022-03-16 02:35:00|1139.8|1138.6|1143.6|1142.1|1144.2|1143.5|1139.8|1138.6|31
1647398400000|2022-03-16 02:40:00|1143.7|1142.2|1142.6|1142|1144.2|1143.5|1142.6|1141.8|15
1647398700000|2022-03-16 02:45:00|1142.5|1141.9|1143.2|1141.7|1144.5|1143|1142.5|1141.6|6
1647399000000|2022-03-16 02:50:00|1143.1|1141.6|1143.3|1142.3|1143.8|1142.3|1141.7|1140.9|13
1647399300000|2022-03-16 02:55:00|1143.7|1142.2|1144.9|1143.4|1146|1145.2|1143.7|1142.2|16
1647399600000|2022-03-16 03:00:00|1145|1143.5|1145.7|1145.1|1146.2|1145.5|1144.4|1142.9|27
1647399900000|2022-03-16 03:05:00|1145.6|1145|1145.5|1144.5|1145.8|1145|1145.3|1143.8|9
1647400200000|2022-03-16 03:10:00|1146|1144.8|1145.5|1144|1146.8|1145.5|1145|1144|11
1647400500000|2022-03-16 03:15:00|1145.4|1143.9|1139.2|1137.7|1145.4|1143.9|1138.9|1137.4|30
1647400800000|2022-03-16 03:20:00|1137.8|1136.3|1140.4|1138.9|1141.2|1140.2|1137.8|1136.3|27
1647401100000|2022-03-16 03:25:00|1140.2|1139.2|1140.7|1139.2|1140.7|1139.4|1140|1138.9|3
1647401400000|2022-03-16 03:30:00|1140.3|1139.3|1142.3|1140.8|1143.3|1141.9|1138.3|1137.4|17
1647401700000|2022-03-16 03:35:00|1142.2|1140.7|1141.9|1140.4|1142.2|1140.7|1141.9|1140.4|0
1647402000000|2022-03-16 03:40:00|1141.8|1140.3|1140.2|1139.2|1141.8|1140.8|1139.9|1138.9|3
1647402300000|2022-03-16 03:45:00|1140.1|1138.6|1139.9|1138.4|1140.1|1138.6|1139.9|1138.4|2
1647402600000|2022-03-16 03:50:00|1139.7|1138.7|1141.5|1140.5|1141.6|1140.5|1139.7|1138.7|7
1647402900000|2022-03-16 03:55:00|1141.4|1140.8|1142.9|1141.4|1143.7|1142.2|1141.4|1140.8|24
1647403200000|2022-03-16 04:00:00|1142.7|1141.2|1142.6|1141.1|1142.7|1141.2|1141.8|1140.3|6
1647403500000|2022-03-16 04:05:00|1142.7|1141.2|1142.8|1141.3|1142.9|1141.4|1142.7|1141.2|2
1647403800000|2022-03-16 04:10:00|1143|1141.5|1144.2|1142.7|1144.2|1142.7|1142.9|1141.5|1
1647404100000|2022-03-16 04:15:00|1144|1142.5|1142.1|1140.6|1144|1142.5|1142.1|1140.6|8
1647404400000|2022-03-16 04:20:00|1142|1140.5|1142.4|1140.9|1142.4|1140.9|1141.6|1140.1|6
1647404700000|2022-03-16 04:25:00|1142.3|1140.8|1142.3|1140.8|1142.3|1141|1141.6|1140.8|1
1647405000000|2022-03-16 04:30:00|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1
1647405300000|2022-03-16 04:35:00|1141.9|1141.3|1143.6|1142.1|1143.7|1142.2|1141.7|1140.7|9
1647405600000|2022-03-16 04:40:00|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|0
1647406200000|2022-03-16 04:50:00|1143.7|1142.2|1144|1142.5|1144.1|1142.6|1143.7|1142.2|0
1647406500000|2022-03-16 04:55:00|1144.1|1142.6|1144.8|1143.3|1144.8|1143.9|1144.1|1142.6|11
1647406800000|2022-03-16 05:00:00|1145.3|1143.8|1145.6|1144.1|1145.6|1145|1145.2|1143.7|12
1647407100000|2022-03-16 05:05:00|1145.2|1144.2|1143.5|1142|1145.2|1144.2|1141.3|1140.6|15
1647407400000|2022-03-16 05:10:00|1144.1|1142.6|1143.6|1143|1144.8|1143.3|1143.5|1142.5|7
1647407700000|2022-03-16 05:15:00|1143.5|1142.9|1142.8|1141.3|1143.5|1142.9|1141.7|1140.7|4
1647408000000|2022-03-16 05:20:00|1141.6|1141|1141.2|1139.7|1142.8|1141.3|1139.2|1138.6|4
1647408300000|2022-03-16 05:25:00|1141.1|1139.6|1141.7|1140.2|1143.6|1142.6|1141|1139.5|12
1647408600000|2022-03-16 05:30:00|1142.8|1141.3|1142.2|1140.7|1143|1141.5|1142.2|1140.7|6
1647408900000|2022-03-16 05:35:00|1142.5|1141|1143.5|1142|1143.7|1142.2|1142.4|1140.9|5
1647409200000|2022-03-16 05:40:00|1143.4|1141.9|1142.3|1140.8|1143.4|1141.9|1140.6|1139.1|12
1647409500000|2022-03-16 05:45:00|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1142|1140.5|3
1647409800000|2022-03-16 05:50:00|1142|1140.5|1143.7|1142.2|1144.1|1142.6|1142|1140.5|14
1647410100000|2022-03-16 05:55:00|1143.8|1142.3|1144.5|1143|1144.5|1143.3|1143|1141.7|6
1647410400000|2022-03-16 06:00:00|1144.7|1143.2|1145.2|1144.2|1145.7|1144.7|1144.7|1143.2|16
1647410700000|2022-03-16 06:05:00|1145.3|1143.8|1144.1|1143.5|1146.8|1145.5|1144.1|1142.8|30
1647411000000|2022-03-16 06:10:00|1144.2|1143.2|1145.4|1143.9|1145.4|1143.9|1143.7|1142.6|12
1647411300000|2022-03-16 06:15:00|1145.5|1144|1144.3|1142.8|1146.1|1144.6|1143.2|1142.1|13
1647411600000|2022-03-16 06:20:00|1144.4|1142.9|1143.5|1142|1144.5|1143.1|1143.1|1141.9|13
1647411900000|2022-03-16 06:25:00|1143.6|1142.1|1142|1140.5|1143.9|1142.4|1140.8|1139.3|27
1647412200000|2022-03-16 06:30:00|1142.1|1140.6|1139.9|1138.4|1142.1|1140.7|1139.4|1137.9|11
1647412500000|2022-03-16 06:35:00|1139.5|1138|1137.7|1136.7|1139.5|1138|1137.7|1136.3|18
1647412800000|2022-03-16 06:40:00|1138.8|1137.1|1135.8|1134.3|1138.8|1137.6|1134.6|1134|17
1647413100000|2022-03-16 06:45:00|1135.7|1134.2|1135.3|1133.8|1136.6|1135.1|1134.9|1133.5|26
1647413400000|2022-03-16 06:50:00|1135.4|1134.4|1135.5|1134|1137|1135.5|1134.7|1133.4|13
1647413700000|2022-03-16 06:55:00|1135.6|1134.1|1136.2|1135.2|1136.6|1135.2|1134.5|1133.5|4
1647414000000|2022-03-16 07:00:00|1135.9|1135.6|1138.3|1136.8|1139.3|1137.8|1135.7|1134.4|19
1647414300000|2022-03-16 07:05:00|1137.4|1135.9|1133.8|1132.3|1137.5|1136.1|1133.2|1132.3|29
1647414600000|2022-03-16 07:10:00|1133.6|1133|1134.7|1133.2|1134.7|1133.2|1133.6|1133|1
1647414900000|2022-03-16 07:15:00|1134.6|1133.1|1135.9|1134.4|1136.5|1135.5|1133.5|1132.1|15
1647415200000|2022-03-16 07:20:00|1136|1134.5|1138.5|1137|1138.8|1137.4|1135.9|1134.4|6
1647415500000|2022-03-16 07:25:00|1138.4|1136.9|1137.7|1136.2|1138.4|1136.9|1136.3|1135.6|23
1647415800000|2022-03-16 07:30:00|1137.6|1136.6|1137.3|1136.3|1137.7|1136.6|1137.3|1135.8|5
1647416100000|2022-03-16 07:35:00|1137|1136.4|1138|1136.5|1138|1136.5|1136.9|1136.2|12
1647416400000|2022-03-16 07:40:00|1137.9|1137.3|1137.8|1136.3|1138.1|1137.3|1137.3|1136.2|7
1647416700000|2022-03-16 07:45:00|1137.6|1136.6|1140.3|1139.3|1142.6|1141.3|1137.6|1136.6|19
1647417000000|2022-03-16 07:50:00|1140|1139.4|1139.6|1138.1|1140.9|1139.5|1139.6|1138.1|6
1647417300000|2022-03-16 07:55:00|1139|1137.5|1138.4|1136.9|1139|1137.5|1137.3|1136.3|12
1647417600000|2022-03-16 08:00:00|1138.3|1136.8|1138.1|1136.6|1138.3|1137.1|1137.3|1136.2|14
1647417900000|2022-03-16 08:05:00|1137.9|1136.4|1140.1|1138.6|1140.3|1139.5|1137.4|1136.2|25
1647418200000|2022-03-16 08:10:00|1139.8|1138.8|1140.1|1138.6|1140.2|1138.8|1138.9|1137.9|17
1647418500000|2022-03-16 08:15:00|1140.2|1138.7|1141|1139.5|1141.7|1140.8|1139.2|1138.2|33
1647418800000|2022-03-16 08:20:00|1140.9|1139.4|1139.8|1138.8|1140.9|1139.4|1138.1|1136.7|23
1647419100000|2022-03-16 08:25:00|1138.7|1137.2|1138.4|1137.4|1139|1138.2|1138.4|1137.2|6
1647419400000|2022-03-16 08:30:00|1138.3|1136.9|1136.7|1135.2|1139.1|1137.6|1135.5|1134.2|101
1647419700000|2022-03-16 08:35:00|1136.9|1135.4|1135.4|1133.9|1136.9|1135.4|1134.5|1133.3|44
1647420000000|2022-03-16 08:40:00|1135.3|1133.8|1139.8|1138.3|1139.9|1139.2|1134.4|1133.3|34
1647420300000|2022-03-16 08:45:00|1139.5|1138.5|1139.8|1138.3|1139.9|1138.5|1138.5|1137|20
1647420600000|2022-03-16 08:50:00|1139.7|1138.2|1140.9|1139.4|1141.3|1140.5|1139.1|1138.1|9
1647420900000|2022-03-16 08:55:00|1140.5|1139.5|1138.1|1137.1|1140.6|1139.5|1136.2|1135|10
1647421200000|2022-03-16 09:00:00|1138.5|1137|1136.9|1135.4|1138.5|1137|1136.1|1135.1|13
1647421500000|2022-03-16 09:05:00|1136.8|1135.3|1134.8|1133.3|1137.4|1136.4|1134.6|1133.3|23
1647421800000|2022-03-16 09:10:00|1134.9|1133.4|1129.1|1127.6|1134.9|1133.4|1124.5|1123.1|136
1647422100000|2022-03-16 09:15:00|1129|1127.5|1125.5|1124|1129|1127.5|1124.5|1123.4|39
1647422400000|2022-03-16 09:20:00|1125.4|1123.9|1122.7|1121.7|1127.5|1126|1121.6|1121|136
1647422700000|2022-03-16 09:25:00|1123.6|1122.1|1124.9|1123.4|1125.1|1124.2|1121.5|1120.7|39
1647423000000|2022-03-16 09:30:00|1123.5|1122.9|1114.2|1112.7|1123.5|1122.9|1114.1|1112.6|156
1647423300000|2022-03-16 09:35:00|1114.5|1113.5|1112.3|1111.3|1114.8|1113.5|1110.2|1109|89
1647423600000|2022-03-16 09:40:00|1112.2|1111.6|1114.5|1113.5|1115.7|1114.2|1112.1|1110.6|54
1647423900000|2022-03-16 09:45:00|1114.6|1113.1|1117.1|1115.6|1118.9|1117.4|1114.6|1113.1|31
1647424200000|2022-03-16 09:50:00|1117.9|1116.4|1120.9|1119.4|1121.8|1120.3|1117.9|1116.4|21
1647424500000|2022-03-16 09:55:00|1120.8|1119.3|1119|1117.5|1121.4|1120.8|1117.5|1116.7|32
1647424800000|2022-03-16 10:00:00|1119.3|1117.8|1124.9|1123.4|1125.1|1123.9|1119.3|1117.8|28
1647425100000|2022-03-16 10:05:00|1124.7|1123.2|1125.3|1123.8|1131.7|1130.7|1123.8|1122.3|62
1647425400000|2022-03-16 10:10:00|1125.4|1123.9|1119.6|1118.1|1125.4|1123.9|1117.2|1116.4|169
1647425700000|2022-03-16 10:15:00|1119.5|1118|1117.9|1116.4|1120.1|1119.1|1117.5|1116.4|39
1647426000000|2022-03-16 10:20:00|1117.1|1115.6|1117.2|1115.7|1118.9|1118.3|1115.7|1114.7|53
1647426300000|2022-03-16 10:25:00|1117.1|1115.6|1114.1|1112.6|1117.1|1115.6|1114.1|1112.6|28
1647426600000|2022-03-16 10:30:00|1114.4|1112.9|1116.2|1115.2|1116.6|1115.2|1114.4|1112.9|32
1647426900000|2022-03-16 10:35:00|1117|1115.5|1117.3|1115.8|1118.6|1117.1|1116.2|1114.9|28
1647427200000|2022-03-16 10:40:00|1117.1|1116.1|1116.5|1115.5|1117.4|1116.1|1116.4|1115.1|25
1647427500000|2022-03-16 10:45:00|1116.4|1115.4|1116.8|1115.3|1117.1|1116.5|1116.4|1115.3|9
1647427800000|2022-03-16 10:50:00|1117.1|1115.6|1116.4|1114.9|1117.1|1115.6|1116.3|1114.8|17
1647428100000|2022-03-16 10:55:00|1116.3|1114.8|1119|1117.5|1119|1117.7|1116.3|1114.8|35
1647428400000|2022-03-16 11:00:00|1118.6|1117.6|1117.1|1115.6|1118.9|1117.6|1115.7|1115.1|7
1647428700000|2022-03-16 11:05:00|1117.2|1115.7|1117.3|1115.8|1117.4|1115.9|1116.8|1115.3|6
1647429000000|2022-03-16 11:10:00|1117.4|1115.9|1120.9|1119.4|1121.1|1119.6|1117.4|1115.9|17
1647429300000|2022-03-16 11:15:00|1120.8|1119.3|1121.5|1120|1121.5|1120|1119.1|1117.6|14
1647429600000|2022-03-16 11:20:00|1120.4|1119.8|1115.5|1114|1120.4|1119.8|1113.7|1113.1|60
1647429900000|2022-03-16 11:25:00|1115.6|1114.1|1115.1|1113.6|1115.8|1114.5|1115|1113.5|6
1647430200000|2022-03-16 11:30:00|1115|1113.5|1115.5|1114|1115.5|1114.6|1114.3|1113.5|51
1647430500000|2022-03-16 11:35:00|1115.4|1113.9|1118.5|1117|1118.6|1117.1|1114.4|1113.5|24
1647430800000|2022-03-16 11:40:00|1118.6|1117.1|1118|1116.5|1120.9|1120.3|1117.9|1116.4|59
1647431100000|2022-03-16 11:45:00|1118.1|1116.6|1120|1118.5|1120.3|1119.3|1118.1|1116.6|27
1647431400000|2022-03-16 11:50:00|1119.8|1118.3|1119.1|1117.6|1119.8|1118.6|1118.9|1117.6|10
1647431700000|2022-03-16 11:55:00|1118.8|1118.2|1118.1|1117.1|1119.1|1118.2|1117.8|1116.8|20
1647432000000|2022-03-16 12:00:00|1118|1117.4|1116.4|1115.4|1118.2|1117.6|1115.2|1114|28
1647432300000|2022-03-16 12:05:00|1116.5|1115.9|1121.3|1119.8|1121.3|1119.8|1116.5|1115.8|45
1647432600000|2022-03-16 12:10:00|1121.1|1119.6|1125.7|1124.2|1125.7|1124.2|1121.1|1119.6|55
1647432900000|2022-03-16 12:15:00|1125.6|1124.1|1123|1121.5|1125.9|1124.4|1123|1121.5|42
1647433200000|2022-03-16 12:20:00|1123.2|1121.7|1122.1|1120.6|1123.2|1121.7|1121.4|1119.9|10
1647433500000|2022-03-16 12:25:00|1122.4|1120.9|1121.9|1120.4|1122.7|1122|1121.4|1119.9|16
1647433800000|2022-03-16 12:30:00|1121.8|1120.3|1120|1118.5|1121.8|1120.3|1119.1|1117.9|17
1647434100000|2022-03-16 12:35:00|1120.2|1118.7|1119.2|1118.2|1120.7|1120|1119|1118|34
1647434400000|2022-03-16 12:40:00|1118.9|1118.3|1118.9|1117.4|1119.8|1118.8|1117.8|1117.1|45
1647437400000|2022-03-16 13:30:00|1121.1|1119.6|1104.2|1103.6|1123.4|1122.1|1104.2|1103.4|1053
1647437700000|2022-03-16 13:35:00|1105|1103.5|1102|1100.5|1106.2|1104.9|1099.3|1098.2|593
1647438000000|2022-03-16 13:40:00|1101.8|1100.3|1088.3|1086.8|1101.8|1100.4|1086.8|1085.7|476
1647438300000|2022-03-16 13:45:00|1088.1|1086.6|1085.4|1084.8|1088.7|1087.7|1080.4|1078.9|768
1647438600000|2022-03-16 13:50:00|1086.1|1084.6|1094.8|1093.3|1094.8|1093.3|1081.4|1080.6|523
1647438900000|2022-03-16 13:55:00|1094.7|1093.2|1095.7|1095.1|1096.6|1095.4|1088.3|1087.6|378
1647439200000|2022-03-16 14:00:00|1095.5|1094.9|1098.8|1097.8|1100.9|1099.4|1095.5|1094.9|303
1647439500000|2022-03-16 14:05:00|1098.7|1098.1|1087.6|1086.1|1099.9|1098.4|1085.8|1084.5|249
1647439800000|2022-03-16 14:10:00|1087.8|1086.8|1084.6|1083.1|1089.8|1089.1|1082.7|1081.7|477
1647440100000|2022-03-16 14:15:00|1084.4|1083.4|1068.7|1067.7|1084.6|1083.4|1066.6|1065.6|1324
1647440400000|2022-03-16 14:20:00|1068.8|1068.2|1068.9|1067.9|1074.9|1073.4|1066.6|1065.4|734
1647440700000|2022-03-16 14:25:00|1068.6|1068|1073.4|1072.8|1075.4|1073.9|1066.6|1065.6|490
1647441000000|2022-03-16 14:30:00|1073.7|1072.7|1062.7|1062.1|1073.8|1072.8|1061.5|1060.9|468
1647441300000|2022-03-16 14:35:00|1062.8|1062.2|1061.6|1061|1066.4|1064.9|1061.6|1061|466
1647441600000|2022-03-16 14:40:00|1061.7|1061.1|1062.9|1062.3|1072.6|1072|1061.4|1060.8|1629
1647441900000|2022-03-16 14:45:00|1062.8|1062.2|1066.4|1065.4|1070.2|1069|1062.8|1062.2|1241
1647442200000|2022-03-16 14:50:00|1066.5|1065.5|1063.6|1063|1068.2|1066.7|1063|1062.4|445
1647442500000|2022-03-16 14:55:00|1063.7|1063.1|1062.4|1061.8|1063.7|1063.1|1062|1061.4|188
1647442800000|2022-03-16 15:00:00|1062.3|1061.7|1062.1|1061.5|1062.5|1061.9|1061.9|1061.3|60
1647443100000|2022-03-16 15:05:00|1062|1061.4|1061.5|1060.9|1062.2|1061.6|1060.7|1060.1|346
1647443400000|2022-03-16 15:10:00|1061.3|1060.7|1061.6|1061|1062.1|1061.5|1061|1060.4|70
1647443700000|2022-03-16 15:15:00|1061.5|1060.9|1061.4|1060.8|1062.1|1061.5|1061.1|1060.5|72
1647444000000|2022-03-16 15:20:00|1061.5|1060.9|1060.7|1060.1|1061.7|1061.1|1060.7|1060.1|148
1647444300000|2022-03-16 15:25:00|||||||||89
1647444600000|2022-03-16 15:30:00|1061.5|1060.9|1061|1060.4|1061.7|1061.1|1060.7|1060.1|151
1647444900000|2022-03-16 15:35:00|1061.1|1060.5|1062.4|1061.8|1066.5|1065.2|1060.7|1060.1|569
1647445200000|2022-03-16 15:40:00|1062.3|1061.7|1062.8|1062.2|1063|1062.4|1061.9|1061.3|114
1647445500000|2022-03-16 15:45:00|1062.9|1062.3|1063.6|1063|1066.8|1065.9|1062.6|1062|762
1647445800000|2022-03-16 15:50:00|1063.7|1063.1|1065.2|1064.6|1068.9|1067.7|1063.3|1062.7|565
1647446100000|2022-03-16 15:55:00|1065.3|1064.7|1069.6|1068.1|1074.3|1073.3|1065.2|1064.1|569
1647446400000|2022-03-16 16:00:00|1069|1068|1063|1062.4|1069|1068.3|1062.8|1062.2|222
1647446700000|2022-03-16 16:05:00|1063.1|1062.5|1063.4|1062.8|1063.4|1062.8|1063|1062.4|147
1647447000000|2022-03-16 16:10:00|1063.2|1062.6|1062.7|1062.1|1063.2|1062.6|1062.2|1061.6|112
1647447300000|2022-03-16 16:15:00|1062.4|1061.8|1062.1|1061.5|1062.6|1062|1062|1061.4|112
1647447600000|2022-03-16 16:20:00|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1061.8|1061.2|53
1647447900000|2022-03-16 16:25:00|1062.1|1061.5|1062.2|1061.6|1063|1062.4|1062.1|1061.5|64
1647448200000|2022-03-16 16:30:00|1062.3|1061.7|1062.7|1062.1|1062.7|1062.1|1062.1|1061.5|18
1647448500000|2022-03-16 16:35:00|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.1|1061.5|57
1647448800000|2022-03-16 16:40:00|1062.4|1061.8|1062.7|1062.1|1062.7|1062.1|1062|1061.4|24
1647449100000|2022-03-16 16:45:00|1062.6|1062|1063|1062.4|1063.6|1063|1062.1|1061.5|61
1647449400000|2022-03-16 16:50:00|1062.9|1062.3|1063|1062.4|1063.1|1062.5|1062.8|1062.2|41
1647449700000|2022-03-16 16:55:00|1063.1|1062.5|1062.9|1062.3|1063.1|1062.5|1062.8|1062.2|63
1647450000000|2022-03-16 17:00:00|1063|1062.4|1063.3|1062.7|1063.3|1062.7|1062.5|1061.9|128
1647450300000|2022-03-16 17:05:00|1063.4|1062.8|1063.5|1062.9|1067|1065.9|1063.1|1062.5|919
1647450600000|2022-03-16 17:10:00|1063.6|1063|1062.5|1061.9|1063.6|1063|1062.4|1061.8|96
1647450900000|2022-03-16 17:15:00|1062.3|1061.7|1060.6|1060|1062.3|1061.7|1060.6|1060|66
1647451200000|2022-03-16 17:20:00|||||||||50
1647451500000|2022-03-16 17:25:00|1060.8|1060.2|1061|1060.4|1061.3|1060.7|1060.6|1060|102
1647451800000|2022-03-16 17:30:00|1060.9|1060.3|1060.6|1060|1060.9|1060.3|1060.6|1060|182
1647452100000|2022-03-16 17:35:00|||||||||52
1647452400000|2022-03-16 17:40:00|||||||||81
1647452700000|2022-03-16 17:45:00|||||||||106
1647453000000|2022-03-16 17:50:00|||||||||87
1647453300000|2022-03-16 17:55:00|||||||||137
1647453600000|2022-03-16 18:00:00|||||||||62
1647453900000|2022-03-16 18:05:00|||||||||126
1647454200000|2022-03-16 18:10:00|||||||||299
1647454500000|2022-03-16 18:15:00|||||||||166
1647475200000|2022-03-17 00:00:00|1040.2|1038.7|1048.3|1047.3|1054.7|1053.2|1040.1|1038.6|379
1647475500000|2022-03-17 00:05:00|1049.2|1047.7|1052.4|1050.9|1056.7|1055.9|1047.8|1047.2|151
1647475800000|2022-03-17 00:10:00|1052.5|1051|1052.9|1051.4|1053.5|1052.5|1050.6|1049.2|166
1647476100000|2022-03-17 00:15:00|1053|1051.5|1052.2|1050.7|1054|1052.8|1051.3|1050.2|37
1647476400000|2022-03-17 00:20:00|1052.3|1050.8|1052.9|1051.4|1055.2|1054.2|1050.2|1049.5|45
1647476700000|2022-03-17 00:25:00|1052.8|1051.3|1054.5|1053|1054.9|1053.5|1052.5|1051.3|36
1647477000000|2022-03-17 00:30:00|1054.4|1052.9|1056.1|1054.6|1056.2|1055.2|1052.7|1052.1|47
1647477300000|2022-03-17 00:35:00|1055.8|1055.2|1057.7|1056.7|1058.6|1057.1|1055.8|1054.5|61
1647477600000|2022-03-17 00:40:00|1057.4|1056.8|1056.3|1055.7|1057.6|1056.8|1056.3|1055.1|17
1647477900000|2022-03-17 00:45:00|1056.5|1055.9|1056.9|1055.9|1058.8|1057.4|1056.4|1055.7|18
1647478200000|2022-03-17 00:50:00|1056.8|1055.8|1056.2|1055.6|1057.9|1057.2|1056.2|1055.6|40
1647478500000|2022-03-17 00:55:00|1056.7|1056.1|1056.9|1055.9|1057.2|1056.4|1056|1055|18
1647478800000|2022-03-17 01:00:00|1057.3|1055.8|1055.8|1055.2|1057.6|1056.3|1055.8|1054.9|19
1647479100000|2022-03-17 01:05:00|1055.7|1055.1|1055.6|1054.6|1055.8|1055.1|1054.5|1053.9|42
1647479400000|2022-03-17 01:10:00|1055.5|1054.9|1054.7|1053.7|1055.9|1055.1|1054.7|1053.7|13
1647479700000|2022-03-17 01:15:00|1054.5|1053.9|1055.8|1054.8|1055.9|1055.2|1054.5|1053.7|32
1647480000000|2022-03-17 01:20:00|1055.9|1054.4|1053.2|1052.2|1056|1055.1|1052.9|1051.9|26
1647480300000|2022-03-17 01:25:00|1053.1|1052.1|1053.1|1051.6|1053.4|1052.7|1051.9|1050.5|94
1647480600000|2022-03-17 01:30:00|1052.7|1051.7|1053.7|1052.2|1053.9|1053.3|1052.6|1051.6|22
1647480900000|2022-03-17 01:35:00|1053.6|1052.1|1055.9|1054.9|1055.9|1054.9|1053.5|1052.1|23
1647481200000|2022-03-17 01:40:00|1055.8|1054.8|1056.7|1055.2|1057|1056|1055.1|1053.6|26
1647481500000|2022-03-17 01:45:00|1056.8|1055.3|1055.1|1054.1|1058.3|1057.7|1054.2|1053.1|106
1647481800000|2022-03-17 01:50:00|1054.7|1054|1052.1|1050.6|1054.7|1054|1051|1050.4|59
1647482100000|2022-03-17 01:55:00|1052.2|1050.7|1050.9|1049.9|1052.2|1051.1|1050.6|1049.8|33
1647482400000|2022-03-17 02:00:00|1050.8|1049.8|1052|1051.4|1052.3|1051.4|1050.7|1049.8|17
1647482700000|2022-03-17 02:05:00|1052.1|1051.5|1053.9|1052.4|1054.3|1053.7|1051.9|1051.3|16
1647483000000|2022-03-17 02:10:00|1053.8|1052.8|1052.2|1050.7|1054.4|1053.7|1051|1050|28
1647483300000|2022-03-17 02:15:00|1052.3|1050.8|1051.3|1050.3|1053.1|1052.3|1051|1049.8|9
1647483600000|2022-03-17 02:20:00|1051.2|1050.6|1050.6|1049.6|1051.9|1051.1|1050.6|1049.6|10
1647483900000|2022-03-17 02:25:00|1051|1049.5|1051|1050|1051.1|1050|1050.1|1049.4|63
1647484200000|2022-03-17 02:30:00|1050.9|1050.3|1047.1|1046.5|1051.3|1050.3|1046.8|1046|40
1647484500000|2022-03-17 02:35:00|1047.2|1046.6|1047.9|1046.4|1048.2|1047|1046.4|1045.6|25
1647484800000|2022-03-17 02:40:00|1047.8|1046.3|1048|1046.5|1048.2|1046.8|1046.1|1045.5|14
1647485100000|2022-03-17 02:45:00|1047.9|1046.4|1046.7|1045.7|1048|1046.7|1046.7|1045.5|6
1647485400000|2022-03-17 02:50:00|1046.8|1045.3|1045.5|1044.9|1046.8|1045.3|1045.4|1044.8|12
1647485700000|2022-03-17 02:55:00|1045.3|1044.7|1044.4|1043.8|1046.4|1044.9|1044.3|1043.7|29
1647486000000|2022-03-17 03:00:00|1044.7|1043.7|1041.7|1040.2|1045.3|1044.2|1040.7|1039.6|30
1647486300000|2022-03-17 03:05:00|1041.6|1040.1|1041.1|1040.1|1041.8|1040.6|1040.7|1039.8|17
1647486600000|2022-03-17 03:10:00|1040.8|1040.2|1041.7|1040.2|1041.7|1040.4|1040.7|1039.8|10
1647486900000|2022-03-17 03:15:00|1041.6|1040.1|1041.3|1040.7|1041.7|1040.9|1040.9|1039.7|7
1647487200000|2022-03-17 03:20:00|1041.5|1040.9|1041.2|1040.2|1041.6|1040.9|1040.5|1039.6|7
1647487500000|2022-03-17 03:25:00|1041.4|1040.8|1035.4|1033.9|1041.7|1040.8|1034.4|1033.2|68
1647487800000|2022-03-17 03:30:00|1035.7|1034.2|1033.8|1033.2|1035.8|1034.3|1033.8|1033.2|20
1647488100000|2022-03-17 03:35:00|1033.5|1032|1034.1|1032.6|1034.4|1033.4|1032.3|1031.4|79
1647488400000|2022-03-17 03:40:00|1033.6|1032.1|1029.5|1028|1033.6|1032.1|1028.8|1027.8|39
1647488700000|2022-03-17 03:45:00|1029|1028.2|1027|1026.4|1029|1028.2|1026|1025.1|62
1647489000000|2022-03-17 03:50:00|1027.8|1026.3|1030.6|1029.1|1030.6|1029.1|1026.8|1025.8|22
1647489300000|2022-03-17 03:55:00|1030.7|1029.2|1028.7|1027.2|1032|1031|1027.6|1027|28
1647489600000|2022-03-17 04:00:00|1028.6|1027.1|1033.9|1032.4|1033.9|1032.4|1028.3|1027.1|15
1647489900000|2022-03-17 04:05:00|1034.5|1033|1029.2|1027.7|1035.1|1033.6|1029.2|1027.7|48
1647490200000|2022-03-17 04:10:00|1029|1027.5|1028|1027|1030.6|1029.1|1027.9|1026.8|36
1647490500000|2022-03-17 04:15:00|1027.7|1027.1|1029.1|1027.6|1029.3|1027.9|1027.3|1026.4|10
1647490800000|2022-03-17 04:20:00|1029.2|1027.7|1030.2|1028.7|1030.5|1029.8|1029.1|1027.6|8
1647491100000|2022-03-17 04:25:00|1030.1|1028.6|1029.8|1028.8|1030.1|1028.8|1029.7|1028.4|1
1647491400000|2022-03-17 04:30:00|1030.6|1029.1|1033.8|1032.3|1034.3|1032.8|1030.6|1029.1|24
1647491700000|2022-03-17 04:35:00|1033.4|1031.9|1031.1|1029.6|1033.4|1031.9|1031|1029.5|5
1647492000000|2022-03-17 04:40:00|1031.2|1029.7|1029.3|1027.8|1031.9|1030.9|1029.1|1027.6|14
1647492300000|2022-03-17 04:45:00|1029.4|1027.9|1030.2|1029.2|1030.9|1029.4|1029.4|1027.9|13
1647492600000|2022-03-17 04:50:00|1030.1|1029.6|1030.2|1029.2|1030.3|1029.6|1030.1|1029.2|2
1647492900000|2022-03-17 04:55:00|1030.9|1029.4|1030.6|1029.6|1030.9|1029.6|1030.6|1029.2|4
1647493200000|2022-03-17 05:00:00|1030.7|1029.7|1031.4|1029.9|1031.7|1030.6|1030.6|1029.5|3
1647493500000|2022-03-17 05:05:00|1031.5|1030|1029.8|1028.8|1032.4|1031.1|1029|1027.5|13
1647493800000|2022-03-17 05:10:00|1030.3|1028.7|1030.4|1028.9|1030.4|1028.9|1030|1028.5|8
1647494100000|2022-03-17 05:15:00|1030.7|1029.2|1031.6|1030.1|1033.1|1032.4|1030.7|1029.2|17
1647494400000|2022-03-17 05:20:00|1031.3|1029.8|1031.6|1030.1|1031.6|1030.1|1031|1029.5|2
1647494700000|2022-03-17 05:25:00|1031.9|1030.4|1033.5|1032|1033.5|1032.7|1031.9|1030.4|6
1647495000000|2022-03-17 05:30:00|1033|1031.5|1034.6|1033.1|1034.6|1033.1|1033|1031.5|7
1647495300000|2022-03-17 05:35:00|1034.5|1033|1033|1031.5|1034.5|1033|1033|1031.5|3
1647495600000|2022-03-17 05:40:00|1033.1|1031.6|1033.8|1032.3|1034|1033.2|1033.1|1031.6|9
1647495900000|2022-03-17 05:45:00|1033.7|1032.2|1033.9|1032.9|1033.9|1033.1|1033.5|1032.1|2
1647496200000|2022-03-17 05:50:00|1033.8|1032.8|1032.7|1031.2|1033.9|1033.2|1032.7|1031.2|6
1647496500000|2022-03-17 05:55:00|1032.5|1031|1034.2|1032.7|1036.1|1034.6|1032.5|1031|30
1647496800000|2022-03-17 06:00:00|1034.3|1032.8|1036.9|1035.4|1036.9|1035.4|1033.5|1032.2|14
1647497100000|2022-03-17 06:05:00|1037|1035.5|1036.1|1034.6|1038.2|1036.7|1036.1|1034.6|16
1647497400000|2022-03-17 06:10:00|1036.2|1034.7|1035.9|1034.4|1037.1|1035.6|1035.2|1034.2|6
1647497700000|2022-03-17 06:15:00|1036|1034.5|1037.3|1035.8|1037.3|1035.8|1036|1034.5|3
1647498000000|2022-03-17 06:20:00|1037.4|1035.9|1036.4|1034.9|1037.7|1036.2|1035.6|1034.1|8
1647498300000|2022-03-17 06:25:00|1036|1035|1035.3|1034.3|1036.5|1035|1035|1033.7|7
1647498600000|2022-03-17 06:30:00|1035.2|1034.6|1037.7|1036.7|1038|1036.7|1035.2|1034.6|15
1647498900000|2022-03-17 06:35:00|1037.8|1036.3|1035.9|1034.4|1037.8|1036.8|1035.8|1034.3|15
1647499200000|2022-03-17 06:40:00|1035.8|1034.8|1035.9|1034.4|1037|1036.3|1035.8|1034.4|7
1647499500000|2022-03-17 06:45:00|1035.8|1034.3|1037.8|1036.3|1038|1036.5|1035.8|1034.3|2
1647499800000|2022-03-17 06:50:00|1038|1036.5|1038.2|1036.7|1038.8|1037.4|1038|1036.5|6
1647500100000|2022-03-17 06:55:00|1038.3|1036.8|1039.2|1037.7|1039.5|1038|1038.1|1036.7|9
1647500400000|2022-03-17 07:00:00|1039.1|1038.5|1040.3|1038.8|1040.5|1039.4|1039.1|1037.7|19
1647500700000|2022-03-17 07:05:00|1040.2|1038.7|1039.5|1038.5|1040.2|1038.7|1039.4|1038.3|0
1647501000000|2022-03-17 07:10:00|1039.1|1037.4|1035.9|1034.4|1039.1|1037.5|1035.9|1034.4|14
1647501300000|2022-03-17 07:15:00|1035.7|1034.2|1037.5|1036.9|1037.7|1036.9|1035|1034.2|19
1647501600000|2022-03-17 07:20:00|1037.7|1037.1|1037.5|1036.9|1037.9|1037.1|1037.1|1036.1|13
1647501900000|2022-03-17 07:25:00|1037.6|1037|1039|1038.4|1040.8|1039.3|1037.5|1036.9|14
1647502200000|2022-03-17 07:30:00|1038.7|1038.1|1038.5|1037.9|1039.3|1038.4|1038.3|1037.2|21
1647502500000|2022-03-17 07:35:00|1038.7|1037.7|1038.7|1037.2|1039|1037.7|1038.4|1037.2|2
1647502800000|2022-03-17 07:40:00|1038.4|1037.4|1039.2|1038.6|1039.2|1038.6|1038.4|1037.4|2
1647503100000|2022-03-17 07:45:00|1040.3|1039.3|1041.7|1041.1|1044.4|1043.5|1040.2|1039.3|47
1647503400000|2022-03-17 07:50:00|1042.1|1041.3|1044.1|1043.1|1044.6|1043.2|1040.6|1039.4|28
1647503700000|2022-03-17 07:55:00|1044.4|1043.4|1044.4|1043.8|1044.4|1043.8|1042.2|1041.6|30
1647504000000|2022-03-17 08:00:00|1044.1|1043.5|1053.7|1052.7|1054.2|1053.2|1044.1|1043.1|108
1647504300000|2022-03-17 08:05:00|1053.6|1052.6|1052.9|1051.4|1055.2|1054.3|1050.2|1049.5|63
1647504600000|2022-03-17 08:10:00|1053|1051.5|1051.3|1049.8|1053.7|1052.2|1049.9|1048.6|21
1647504900000|2022-03-17 08:15:00|1050.9|1049.9|1053.3|1052.3|1054.5|1053.6|1049.5|1048.9|35
1647505200000|2022-03-17 08:20:00|1053.4|1052.4|1061.4|1060.8|1061.4|1060.8|1052.9|1051.4|159
1647505500000|2022-03-17 08:25:00|1061.6|1061|1060.3|1059.3|1062|1061.2|1059.5|1058.8|48
1647505800000|2022-03-17 08:30:00|1060.1|1059.1|1058.4|1057.8|1061.8|1060.5|1057.9|1056.9|35
1647506100000|2022-03-17 08:35:00|1058.5|1057.9|1058|1057|1062|1061.4|1058|1057|34
1647506400000|2022-03-17 08:40:00|1058.3|1056.8|1066.2|1065.2|1067.4|1066.6|1057.8|1056.3|78
1647506700000|2022-03-17 08:45:00|1065.8|1063.8|1069|1067.5|1069.5|1068.8|1064.8|1063.6|50
1647507000000|2022-03-17 08:50:00|1069.7|1068|1070.9|1069.4|1072.2|1071.2|1069.5|1068|89
1647507300000|2022-03-17 08:55:00|1070.7|1069.2|1069.7|1068.7|1071.5|1070.4|1066.5|1065.2|45
1647507600000|2022-03-17 09:00:00|1069.3|1068.5|1066.5|1065|1069.8|1068.5|1066|1064.9|63
1647507900000|2022-03-17 09:05:00|1066.2|1065.2|1058.1|1056.6|1066.2|1065.2|1057.2|1056|51
1647508200000|2022-03-17 09:10:00|1058.3|1056.8|1060.6|1059.1|1061.8|1060.5|1055.8|1055.2|49
1647508500000|2022-03-17 09:15:00|1060.7|1059.2|1062.9|1061.4|1065.5|1064.5|1059|1057.6|44
1647508800000|2022-03-17 09:20:00|1062.6|1061.6|1065.7|1064.2|1069.3|1067.8|1062.6|1061.2|51
1647509100000|2022-03-17 09:25:00|1065.9|1064.4|1061.3|1059.8|1067.7|1066.2|1058.2|1056.8|34
1647509400000|2022-03-17 09:30:00|1061.4|1059.9|1061.7|1060.2|1062.2|1060.8|1060|1059.2|10
1647509700000|2022-03-17 09:35:00|1061.6|1060.1|1063.4|1061.9|1064.1|1063.1|1061.6|1060.1|16
1647510000000|2022-03-17 09:40:00|1063.3|1061.8|1064.6|1063.1|1064.6|1063.8|1063.3|1061.8|10
1647510300000|2022-03-17 09:45:00|1064.5|1063|1069.4|1067.9|1069.4|1067.9|1063.6|1062.1|39
1647510600000|2022-03-17 09:50:00|1069.3|1067.8|1068.5|1067|1069.4|1068.1|1068.4|1066.9|17
1647510900000|2022-03-17 09:55:00|1068.3|1066.8|1066.5|1065|1068.3|1066.8|1064.9|1063.9|20
1647511200000|2022-03-17 10:00:00|1066.6|1065.1|1073.7|1072.7|1076.1|1075.2|1066.6|1065.1|116
1647511500000|2022-03-17 10:05:00|1073.6|1072.6|1073.8|1072.3|1075.2|1073.7|1073.1|1071.8|66
1647511800000|2022-03-17 10:10:00|1074.2|1072.7|1076.5|1075|1077.5|1076.8|1072.8|1072|94
1647512100000|2022-03-17 10:15:00|1076.3|1074.8|1073.7|1072.2|1078.2|1077.4|1073.4|1071.9|61
1647512400000|2022-03-17 10:20:00|1073.8|1072.3|1072.2|1070.7|1074.4|1073.2|1067.4|1065.9|40
1647512700000|2022-03-17 10:25:00|1072.1|1070.6|1071.8|1070.3|1072.2|1070.8|1069.5|1068.5|27
1647513000000|2022-03-17 10:30:00|1072|1070.5|1070.7|1069.7|1072|1070.5|1068.5|1067.9|64
1647513300000|2022-03-17 10:35:00|1070.6|1070.1|1071.5|1070|1071.5|1070.7|1068.9|1067.9|29
1647513600000|2022-03-17 10:40:00|1071.6|1070.1|1069.2|1067.7|1071.7|1070.9|1068.8|1067.3|18
1647513900000|2022-03-17 10:45:00|1069.3|1068.3|1067.2|1066.2|1069.3|1068.3|1066.7|1065.3|19
1647514200000|2022-03-17 10:50:00|1067.3|1066.3|1066.5|1065|1068.5|1067.3|1066|1065|64
1647514500000|2022-03-17 10:55:00|1066.7|1065.2|1061|1059.5|1066.7|1065.3|1060|1058.5|52
1647514800000|2022-03-17 11:00:00|1061.1|1059.6|1062.9|1061.4|1066|1065.2|1061.1|1059.6|51
1647515100000|2022-03-17 11:05:00|1062.7|1061.2|1063.5|1062|1066.9|1065.9|1062.7|1061.2|39
1647515400000|2022-03-17 11:10:00|1063.4|1061.9|1065.2|1063.7|1066.6|1065.1|1063.1|1061.6|4
1647515700000|2022-03-17 11:15:00|1064.9|1063.4|1066.1|1065.1|1067|1065.9|1064.5|1063|9
1647516000000|2022-03-17 11:20:00|1066.2|1065.2|1060.3|1058.8|1066.2|1065.2|1059.4|1057.9|43
1647516300000|2022-03-17 11:25:00|1060.4|1058.9|1063|1061.5|1063.1|1061.6|1060.2|1058.7|5
1647516600000|2022-03-17 11:30:00|1063.2|1061.7|1065.1|1063.6|1066.7|1065.9|1063.2|1061.7|56
1647516900000|2022-03-17 11:35:00|1065.3|1063.8|1066.6|1065.1|1067.9|1066.9|1065.2|1063.8|16
1647517200000|2022-03-17 11:40:00|1066.4|1064.9|1063.3|1062.3|1066.6|1065.1|1063.2|1062.1|18
1647517500000|2022-03-17 11:45:00|1063.2|1062.2|1064.5|1063.5|1065.3|1064.1|1063.2|1062.2|53
1647517800000|2022-03-17 11:50:00|1064.7|1063.7|1062.6|1062|1064.7|1063.7|1062.4|1060.9|66
1647518100000|2022-03-17 11:55:00|1062.4|1060.9|1062.6|1061.1|1063.6|1062.6|1062.4|1060.9|42
1647518400000|2022-03-17 12:00:00|1062.7|1061.2|1060.7|1059.2|1063.5|1062.5|1060.3|1059.1|69
1647518700000|2022-03-17 12:05:00|1060.6|1059.1|1050.7|1049.2|1060.8|1059.4|1048.9|1048|91
1647519000000|2022-03-17 12:10:00|1050.8|1049.3|1051|1050|1052.3|1051.2|1047.3|1046.5|99
1647519300000|2022-03-17 12:15:00|1051.3|1049.8|1052.9|1051.4|1055|1053.5|1051.2|1049.8|46
1647519600000|2022-03-17 12:20:00|1053.1|1051.6|1052.5|1051|1053.5|1052|1050.7|1049.2|55
1647519900000|2022-03-17 12:25:00|1052.6|1051.1|1053.2|1051.7|1053.4|1052.6|1051.9|1050.4|37
1647520200000|2022-03-17 12:30:00|1053.1|1051.6|1050.1|1049.1|1053.1|1051.6|1049.2|1048.4|117
1647520500000|2022-03-17 12:35:00|1050.2|1049.2|1054.7|1053.7|1055.7|1054.5|1050.1|1048.9|126
1647520800000|2022-03-17 12:40:00|1052.9|1053.2|1051|1049.5|1053.9|1053.2|1048|1047.1|88
1647523800000|2022-03-17 13:30:00|1048.8|1047.8|1070|1069|1070.3|1069.4|1046.8|1045.3|795
1647524100000|2022-03-17 13:35:00|1069.7|1069.1|1072.2|1071.2|1076.5|1075.1|1066.4|1064.9|500
1647524400000|2022-03-17 13:40:00|1072.1|1071.5|1059.7|1058.2|1074.1|1073.4|1057.6|1056.2|634
1647524700000|2022-03-17 13:45:00|1059.8|1058.3|1056.7|1055.7|1063.3|1062.3|1056.4|1055.4|405
1647525000000|2022-03-17 13:50:00|1056.6|1056|1073|1071.5|1073|1071.6|1056.6|1056|266
1647525300000|2022-03-17 13:55:00|1072.8|1071.3|1071.3|1070.7|1074.3|1073.2|1067.5|1066.5|250
1647525600000|2022-03-17 14:00:00|1071.9|1070.4|1065.2|1064.6|1074.5|1073.3|1064.7|1063.4|238
1647525900000|2022-03-17 14:05:00|1065.9|1065.3|1062.5|1061|1067.7|1066.8|1060.6|1059.9|202
1647526200000|2022-03-17 14:10:00|1063|1061.5|1071.4|1069.9|1072.7|1071.8|1060.9|1059.9|242
1647526500000|2022-03-17 14:15:00|1071.5|1070|1071.2|1069.7|1072.1|1071.4|1069.2|1067.9|195
1647526800000|2022-03-17 14:20:00|1070.9|1069.4|1064.1|1062.6|1070.9|1069.8|1063.8|1062.5|184
1647527100000|2022-03-17 14:25:00|1063.8|1062.8|1070.7|1069.2|1071.2|1070.1|1061.3|1060.1|202
1647527400000|2022-03-17 14:30:00|1070.4|1068.9|1070.5|1069|1077.3|1076|1069.4|1068.2|274
1647527700000|2022-03-17 14:35:00|1070.1|1069.1|1072.8|1071.3|1077.2|1075.9|1067.3|1066.2|228
1647528000000|2022-03-17 14:40:00|1072.7|1071.2|1080.6|1079.1|1082.8|1082|1070.4|1069.5|374
1647528300000|2022-03-17 14:45:00|1080.7|1079.2|1082.7|1081.7|1084.2|1082.9|1080|1079|178
1647528600000|2022-03-17 14:50:00|1082.6|1082|1080.6|1079.6|1085.5|1084.9|1076.4|1075.6|308
1647528900000|2022-03-17 14:55:00|1080.5|1079.9|1092.4|1091.4|1094.7|1093.8|1078.4|1077.2|580
1647529200000|2022-03-17 15:00:00|1092.8|1091.3|1090.4|1089.4|1094.3|1093.3|1087.5|1086.8|301
1647529500000|2022-03-17 15:05:00|1090.5|1089.5|1090.6|1089.1|1092.5|1091.4|1087.2|1086.3|256
1647529800000|2022-03-17 15:10:00|1090.5|1089|1090|1088.5|1092.2|1090.7|1087.9|1086.6|148
1647530100000|2022-03-17 15:15:00|1089.9|1088.4|1087.1|1086.1|1089.9|1088.7|1082.5|1081.4|300
1647530400000|2022-03-17 15:20:00|1087|1086.4|1089.6|1088.1|1089.6|1088.6|1085.5|1084.4|113
1647530700000|2022-03-17 15:25:00|1089.3|1088.3|1089.9|1088.9|1090.1|1089.5|1088.2|1087.1|129
1647531000000|2022-03-17 15:30:00|1089.6|1089|1091.6|1090.1|1093.9|1093.3|1086.4|1085.7|349
1647531300000|2022-03-17 15:35:00|1091.4|1089.9|1089.6|1089|1092.9|1092.2|1088.9|1088.1|157
1647531600000|2022-03-17 15:40:00|1089.7|1089.1|1089.6|1089|1089.9|1089.3|1088.1|1087|186
1647531900000|2022-03-17 15:45:00|1088.9|1087.9|1083.5|1082.5|1089.1|1088.4|1083.2|1082.3|227
1647532200000|2022-03-17 15:50:00|1083.6|1082.6|1078.7|1077.7|1084.1|1083|1078|1077.1|136
1647532500000|2022-03-17 15:55:00|1078.4|1077.8|1081.2|1080.2|1081.7|1081|1077.2|1076.2|353
1647532800000|2022-03-17 16:00:00|1081|1080|1090.4|1089.4|1090.7|1089.6|1079.5|1078.8|254
1647533100000|2022-03-17 16:05:00|1090.2|1088.9|1097.6|1096.6|1097.6|1096.8|1089.9|1088.9|332
1647533400000|2022-03-17 16:10:00|1097.1|1096.1|1096.9|1095.9|1097.7|1096.2|1090.8|1089.7|326
1647533700000|2022-03-17 16:15:00|1096.6|1095.1|1098.6|1097.1|1100.2|1099.1|1093.9|1092.8|431
1647534000000|2022-03-17 16:20:00|1097.9|1097.3|1096.7|1095.7|1098.9|1097.7|1093.2|1092.3|187
1647534300000|2022-03-17 16:25:00|1096.9|1096.1|1096.6|1096|1097.8|1096.6|1095.6|1094.6|136
1647534600000|2022-03-17 16:30:00|1096.5|1095.9|1089.7|1088.2|1096.5|1095.9|1088.4|1087.2|124
1647534900000|2022-03-17 16:35:00|1089|1088.4|1088.8|1087.3|1091.3|1090|1087.2|1086.2|97
1647535200000|2022-03-17 16:40:00|1088.6|1088|1088.5|1087.5|1089.9|1089.2|1085.7|1084.5|136
1647535500000|2022-03-17 16:45:00|1087.8|1086.8|1088.4|1086.9|1091|1090.3|1085.3|1084.7|102
1647535800000|2022-03-17 16:50:00|1088|1087|1091.5|1090.9|1092|1091.2|1086.8|1085.8|79
1647536100000|2022-03-17 16:55:00|1091.4|1090.8|1093.7|1092.2|1094.5|1093.7|1091.4|1090.8|66
1647536400000|2022-03-17 17:00:00|1093.4|1092.4|1094.9|1093.4|1095.8|1094.7|1092.4|1091.4|70
1647536700000|2022-03-17 17:05:00|1094.8|1093.3|1092.3|1090.8|1094.8|1093.4|1090.3|1089.6|131
1647537000000|2022-03-17 17:10:00|1092.2|1090.7|1092.9|1091.9|1096.1|1095|1092.2|1090.7|78
1647537300000|2022-03-17 17:15:00|1092.6|1092|1089.5|1088.5|1094.2|1093.2|1088.5|1087.2|108
1647537600000|2022-03-17 17:20:00|1088.5|1087.5|1091.2|1090.6|1093.5|1092.5|1088.2|1087.3|157
1647537900000|2022-03-17 17:25:00|1090.8|1090.2|1092.5|1091|1093.8|1092.7|1090.8|1090|66
1647538200000|2022-03-17 17:30:00|1092.2|1091.2|1087.8|1087.2|1092.4|1091.5|1086.8|1086.1|102
1647538500000|2022-03-17 17:35:00|1087.9|1086.9|1086.3|1085.3|1087.9|1087|1085.3|1084.4|148
1647538800000|2022-03-17 17:40:00|1086|1085.4|1085.7|1084.7|1088.4|1087|1085.4|1084.5|96
1647539100000|2022-03-17 17:45:00|1085.8|1084.8|1082.5|1081|1085.8|1084.8|1081.7|1080.3|131
1647539400000|2022-03-17 17:50:00|1082.1|1081.1|1087|1086|1087.2|1086.4|1080|1079|185
1647539700000|2022-03-17 17:55:00|1086.9|1085.9|1093.4|1092.8|1093.4|1092.8|1086.8|1085.9|223
1647540000000|2022-03-17 18:00:00|1093.5|1092.5|1096.1|1095.1|1097.9|1097.2|1092.7|1091.8|202
1647540300000|2022-03-17 18:05:00|1095.7|1094.7|1089.4|1088.8|1095.9|1095.3|1087.8|1087.2|542
1647540600000|2022-03-17 18:10:00|1089.3|1088.7|1091.7|1091.1|1092.6|1091.9|1087.7|1087.1|1144
1647540900000|2022-03-17 18:15:00|1090.3|1089.3|1085.7|1084.2|1090.3|1089.3|1082.7|1081.8|249
1647561600000|2022-03-18 00:00:00|1088.1|1086.6|1077.2|1076.6|1088.3|1086.9|1074.6|1074|246
1647561900000|2022-03-18 00:05:00|1077.1|1076.5|1081.5|1080|1081.5|1080|1074.9|1074.1|82
1647562200000|2022-03-18 00:10:00|1081.3|1080.3|1081.3|1079.8|1083.5|1082.6|1078.2|1076.9|41
1647562500000|2022-03-18 00:15:00|1081.4|1079.9|1083.3|1081.8|1083.5|1082|1080.7|1079.2|7
1647562800000|2022-03-18 00:20:00|1083.2|1081.7|1082.9|1081.4|1084.1|1082.8|1080.3|1079.1|21
1647563100000|2022-03-18 00:25:00|1082.4|1080.6|1085.2|1083.7|1085.5|1084|1080|1079.2|33
1647563400000|2022-03-18 00:30:00|1084.8|1083.8|1085.1|1083.6|1086.4|1084.9|1083.1|1081.6|29
1647563700000|2022-03-18 00:35:00|1084.4|1083.8|1083|1081.5|1085.6|1084.1|1083|1081.5|11
1647564000000|2022-03-18 00:40:00|1082.9|1081.4|1082.2|1080.7|1083.1|1081.6|1079.1|1078.5|12
1647564300000|2022-03-18 00:45:00|1082.1|1080.6|1084.9|1083.4|1085.5|1084|1082.1|1080.6|11
1647564600000|2022-03-18 00:50:00|1083|1082|1081.4|1080.8|1083|1082|1081.4|1080.5|15
1647564900000|2022-03-18 00:55:00|1081.3|1080.7|1083.1|1081.6|1084.3|1082.8|1081.2|1080.5|11
1647565200000|2022-03-18 01:00:00|1083.2|1081.7|1083.5|1082|1084.2|1083.1|1083.1|1081.6|76
1647565500000|2022-03-18 01:05:00|1083.4|1082.4|1084.1|1082.6|1084.1|1082.6|1083.4|1082.1|2
1647565800000|2022-03-18 01:10:00|1084.2|1082.7|1084.1|1082.6|1084.9|1083.9|1084|1082.6|56
1647566100000|2022-03-18 01:15:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.1|1082.6|1
1647566400000|2022-03-18 01:20:00|1083.4|1082.8|1083.7|1082.2|1084.2|1082.8|1083|1082.1|6
1647566700000|2022-03-18 01:25:00|1083.1|1082.5|1083.9|1082.9|1084.1|1083.2|1083|1082.1|9
1647567000000|2022-03-18 01:30:00|1083.6|1083.3|1084.8|1083.3|1085.3|1083.8|1083.6|1082.5|29
1647567300000|2022-03-18 01:35:00|1084.4|1083.4|1085.4|1083.9|1085.6|1084.6|1084.1|1083.1|5
1647567600000|2022-03-18 01:40:00|1085.3|1083.8|1085.5|1084|1085.5|1084|1085.2|1083.7|0
1647567900000|2022-03-18 01:45:00|1090.1|1088.6|1088.8|1087.3|1091.1|1090.5|1088.8|1087.3|24
1647568200000|2022-03-18 01:50:00|1088.2|1086.7|1089.2|1088.2|1089.3|1088.7|1086.8|1085.3|17
1647568500000|2022-03-18 01:55:00|1088.9|1088.3|1088.6|1087.6|1089.3|1088.7|1088.5|1087|9
1647568800000|2022-03-18 02:00:00|1088.7|1087.7|1091.6|1090.1|1094.6|1093.1|1088.6|1087.1|47
1647569100000|2022-03-18 02:05:00|1090.6|1090|1092.5|1091|1092.8|1091.3|1089.1|1088.5|9
1647569400000|2022-03-18 02:10:00|1092.4|1090.9|1091.4|1089.9|1094.6|1093.1|1089.8|1089.2|38
1647569700000|2022-03-18 02:15:00|1091.5|1090|1092.1|1090.6|1092.4|1090.9|1091.5|1090|6
1647570000000|2022-03-18 02:20:00|1092.3|1090.8|1093.4|1091.9|1094.3|1093.3|1092.3|1090.8|28
1647570300000|2022-03-18 02:25:00|1093.7|1092.2|1094.2|1093.6|1095.9|1094.8|1093.7|1092.2|16
1647570600000|2022-03-18 02:30:00|1094.3|1093.3|1095.3|1093.8|1096.2|1095.2|1093.2|1091.7|15
1647570900000|2022-03-18 02:35:00|1095.5|1094.5|1095.6|1094.1|1099.2|1097.9|1093.9|1092.6|36
1647571200000|2022-03-18 02:40:00|1094.6|1094|1095.5|1094|1097.4|1095.9|1094.6|1093.9|11
1647571500000|2022-03-18 02:45:00|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1647571800000|2022-03-18 02:50:00|1095.8|1094.3|1094.1|1092.6|1095.9|1094.6|1094|1092.5|16
1647572100000|2022-03-18 02:55:00|1094.2|1092.7|1095.7|1094.2|1095.9|1094.4|1093.1|1091.6|8
1647572400000|2022-03-18 03:00:00|1095.4|1093.9|1094.9|1093.4|1095.5|1094|1094.8|1093.3|9
1647572700000|2022-03-18 03:05:00|1094.8|1093.3|1093.9|1092.4|1094.8|1093.3|1093.8|1092.3|2
1647573000000|2022-03-18 03:10:00|1094.5|1093|1093.6|1092.1|1094.8|1093.3|1093.5|1092|13
1647573300000|2022-03-18 03:15:00|1093.5|1092|1094.5|1093|1094.7|1093.2|1092.7|1092|6
1647573600000|2022-03-18 03:20:00|1094.4|1092.9|1096|1094.5|1096.2|1094.7|1093.9|1092.4|7
1647573900000|2022-03-18 03:25:00|1096.1|1094.6|1099.2|1097.7|1099.4|1098|1096.1|1094.6|26
1647574200000|2022-03-18 03:30:00|1099.3|1098.2|1096.5|1095|1099.3|1098.3|1096.5|1095|9
1647574500000|2022-03-18 03:35:00|1096.3|1094.8|1096.4|1094.9|1096.5|1095|1096|1094.5|5
1647574800000|2022-03-18 03:40:00|1095.9|1094.8|1097.5|1096|1097.5|1096|1095.8|1094.8|7
1647575100000|2022-03-18 03:45:00|1097.8|1096.3|1098.1|1096.6|1098.1|1096.6|1097.8|1096.3|1
1647575400000|2022-03-18 03:50:00|1095.7|1094.7|1097.2|1095.7|1097.2|1095.7|1095.7|1094.7|2
1647575700000|2022-03-18 03:55:00|1097.3|1095.8|1097.1|1095.6|1097.3|1095.8|1097.1|1095.6|0
1647576000000|2022-03-18 04:00:00|1097.2|1095.7|1097.8|1096.3|1097.8|1096.3|1097.1|1095.6|0
1647576300000|2022-03-18 04:05:00|1097.4|1095.9|1097.8|1096.3|1097.8|1096.3|1097.4|1095.9|7
1647576600000|2022-03-18 04:10:00|1097.3|1095.8|1097.1|1095.6|1097.3|1095.8|1097|1095.5|3
1647576900000|2022-03-18 04:15:00|1097|1095.5|1096.2|1094.7|1097|1095.5|1094.3|1092.8|9
1647577200000|2022-03-18 04:20:00|1096.9|1095.4|1098.2|1096.7|1098.2|1096.7|1096.9|1095.4|7
1647577500000|2022-03-18 04:25:00|1098.1|1097.1|1098.5|1097|1098.8|1097.3|1098|1096.5|11
1647577800000|2022-03-18 04:30:00|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.3|1096.8|1
1647578100000|2022-03-18 04:35:00|1098.5|1097|1097.9|1096.4|1098.5|1097|1097.9|1096.4|5
1647578400000|2022-03-18 04:40:00|1097.7|1096.2|1097.8|1096.3|1097.8|1096.3|1096.3|1094.8|5
1647578700000|2022-03-18 04:45:00|1097.7|1096.2|1097.5|1096|1097.7|1096.2|1096.1|1094.6|14
1647579000000|2022-03-18 04:50:00|1097.4|1095.9|1096.2|1094.7|1097.4|1095.9|1096.2|1094.7|7
1647579300000|2022-03-18 04:55:00|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|0
1647579600000|2022-03-18 05:00:00|1096.7|1095.2|1094|1093|1096.7|1095.3|1093.7|1092.5|15
1647579900000|2022-03-18 05:05:00|1094.6|1093.1|1094.4|1092.9|1094.6|1093.1|1093.5|1092.7|18
1647580200000|2022-03-18 05:10:00|1093.7|1093.1|1093.9|1092.4|1094|1093.1|1092.8|1091.9|7
1647580500000|2022-03-18 05:15:00|1093.8|1092.3|1093.8|1092.3|1093.9|1092.4|1093|1092.3|3
1647580800000|2022-03-18 05:20:00|1093.6|1092.1|1093.6|1092.1|1093.7|1092.3|1092.5|1091.7|4
1647581100000|2022-03-18 05:25:00|1093.7|1092.2|1093.6|1092.1|1093.7|1092.2|1093.6|1092.1|0
1647581700000|2022-03-18 05:35:00|1093.4|1091.9|1091.6|1090.1|1093.4|1091.9|1091.6|1090.1|11
1647582000000|2022-03-18 05:40:00|1090.8|1089.8|1088.3|1087.3|1091.4|1089.9|1088.2|1087.2|38
1647582300000|2022-03-18 05:45:00|1088.1|1086.6|1082.8|1081.3|1088.1|1086.6|1082|1081.3|46
1647582600000|2022-03-18 05:50:00|1082.6|1081.1|1086.1|1084.6|1086.8|1085.3|1082.6|1081.1|13
1647582900000|2022-03-18 05:55:00|1085.6|1084.1|1083.2|1081.7|1085.6|1084.1|1083|1081.5|6
1647583200000|2022-03-18 06:00:00|1083.1|1081.6|1082.9|1081.4|1083.1|1081.6|1082.7|1081.2|7
1647583500000|2022-03-18 06:05:00|1083|1081.5|1084.4|1082.9|1084.4|1082.9|1083|1081.5|3
1647583800000|2022-03-18 06:10:00|1084.1|1082.6|1083.8|1082.3|1084.1|1082.7|1083|1081.5|6
1647584100000|2022-03-18 06:15:00|1083.7|1082.2|1084.6|1083.1|1084.8|1083.3|1083.7|1082.2|1
1647584400000|2022-03-18 06:20:00|1084.5|1083|1088.2|1086.7|1088.2|1086.7|1084.5|1083|8
1647584700000|2022-03-18 06:25:00|1087.9|1086.4|1089.3|1087.8|1089.6|1088.1|1087.9|1086.4|10
1647585000000|2022-03-18 06:30:00|1089.1|1087.6|1089.9|1088.4|1089.9|1088.4|1088.7|1087.2|1
1647585300000|2022-03-18 06:35:00|1090|1088.5|1092.6|1091.1|1092.6|1091.1|1089.9|1088.4|3
1647585600000|2022-03-18 06:40:00|1092.7|1091.2|1091.6|1090.1|1093.1|1091.6|1091.6|1090.1|3
1647585900000|2022-03-18 06:45:00|1091.5|1090|1089.5|1088|1091.5|1090|1088.8|1087.3|2
1647586200000|2022-03-18 06:50:00|1090.3|1088.8|1090.8|1089.3|1091|1089.5|1090.2|1088.8|5
1647586500000|2022-03-18 06:55:00|1090.7|1089.2|1090.8|1089.3|1090.8|1089.3|1090.7|1089.2|2
1647586800000|2022-03-18 07:00:00|1090.7|1089.2|1090.1|1088.6|1090.7|1089.2|1089.5|1088|6
1647587100000|2022-03-18 07:05:00|1089.9|1088.4|1089.7|1088.2|1090|1088.5|1089.7|1088.2|1
1647587400000|2022-03-18 07:10:00|1089.5|1088|1088.4|1086.9|1089.5|1088|1088.4|1086.9|4
1647587700000|2022-03-18 07:15:00|1088.3|1086.8|1088.5|1087|1088.5|1087|1088.3|1086.8|4
1647588000000|2022-03-18 07:20:00|1088.6|1087.1|1088.3|1086.8|1088.9|1087.4|1088.3|1086.8|5
1647588300000|2022-03-18 07:25:00|1088.2|1086.7|1080.9|1079.4|1088.2|1086.8|1080.4|1079.4|86
1647588600000|2022-03-18 07:30:00|1080.7|1079.7|1079|1077.5|1080.8|1079.8|1076.2|1075|84
1647588900000|2022-03-18 07:35:00|1078.8|1077.3|1076|1075.4|1078.8|1077.3|1075.9|1074.9|24
1647589200000|2022-03-18 07:40:00|1075.9|1075.3|1078.9|1077.4|1080.2|1078.7|1075.6|1074.7|47
1647589500000|2022-03-18 07:45:00|1078|1077.2|1079.8|1078.3|1079.8|1078.3|1077.8|1077|26
1647589800000|2022-03-18 07:50:00|1079.6|1078.6|1083.8|1082.3|1084.2|1082.7|1079.6|1078.6|8
1647590100000|2022-03-18 07:55:00|1083.9|1082.4|1083.9|1082.9|1084.1|1082.9|1083.8|1082.3|7
1647590400000|2022-03-18 08:00:00|1083.7|1082.7|1083.2|1082.2|1084|1082.7|1082.8|1081.9|20
1647590700000|2022-03-18 08:05:00|1082.8|1081.8|1082.5|1081.9|1082.9|1082.1|1082.4|1081.8|9
1647591000000|2022-03-18 08:10:00|1082.4|1081.8|1080.4|1078.9|1082.5|1081.8|1079.2|1077.9|21
1647591300000|2022-03-18 08:15:00|1080.5|1079|1080.4|1078.9|1080.6|1079.3|1079.6|1078.8|6
1647591600000|2022-03-18 08:20:00|1080.5|1079|1080.7|1079.2|1080.9|1079.4|1080.2|1078.9|6
1647591900000|2022-03-18 08:25:00|1080.4|1079.4|1080.5|1079|1080.5|1079.4|1080.3|1079|4
1647592200000|2022-03-18 08:30:00|1080.4|1079.4|1079.9|1078.9|1082.6|1081.5|1079.4|1078.8|25
1647592500000|2022-03-18 08:35:00|1080.6|1079.1|1080.5|1079|1080.6|1079.1|1079.2|1078.5|23
1647592800000|2022-03-18 08:40:00|1080.7|1079.2|1082.3|1081.3|1082.8|1081.3|1080.7|1079.2|8
1647593100000|2022-03-18 08:45:00|1082.6|1081.1|1080.6|1079.1|1083|1082.2|1079.2|1078.6|32
1647593400000|2022-03-18 08:50:00|1080.2|1079.2|1080.1|1079.5|1080.8|1079.7|1079.9|1079.1|1
1647593700000|2022-03-18 08:55:00|1080|1079.4|1082|1080.5|1082|1080.5|1079.7|1078.4|95
1647594000000|2022-03-18 09:00:00|1081.8|1080.3|1079.1|1077.6|1081.8|1080.3|1078.2|1077.6|16
1647594300000|2022-03-18 09:05:00|1079.2|1077.7|1074.9|1073.4|1079.4|1078|1073.4|1072.4|85
1647594600000|2022-03-18 09:10:00|1075.2|1073.7|1076.2|1074.7|1076.5|1075.5|1074.6|1073.1|46
1647594900000|2022-03-18 09:15:00|1075.5|1074.9|1076|1075|1076.5|1075.3|1075.2|1074.2|10
1647595200000|2022-03-18 09:20:00|1076.1|1075.1|1076|1075.4|1076.2|1075.4|1075.1|1074.3|80
1647595500000|2022-03-18 09:25:00|1076.2|1075.2|1073.7|1072.2|1076.3|1075.7|1072.2|1071.6|44
1647595800000|2022-03-18 09:30:00|1073.4|1072.4|1074.5|1073.5|1075.5|1074|1073.4|1072.2|19
1647596100000|2022-03-18 09:35:00|1074.2|1073.6|1074.2|1072.7|1074.2|1073.6|1072.4|1071.4|29
1647596400000|2022-03-18 09:40:00|1073.8|1072.8|1077.1|1075.6|1077.1|1075.6|1073.7|1072.7|9
1647596700000|2022-03-18 09:45:00|1077|1075.5|1078.5|1077|1079.5|1078.2|1076.1|1075.4|21
1647597000000|2022-03-18 09:50:00|1078.6|1077.1|1073.5|1072|1078.6|1077.4|1072.8|1071.5|38
1647597300000|2022-03-18 09:55:00|1073.6|1072.1|1075.4|1074.8|1076.2|1074.9|1072.7|1071.7|28
1647597600000|2022-03-18 10:00:00|1075.9|1074.9|1081.5|1080.5|1083|1081.5|1075.6|1074.7|24
1647597900000|2022-03-18 10:05:00|1081.2|1080.6|1080|1079|1082.2|1080.7|1079.4|1078.6|7
1647598200000|2022-03-18 10:10:00|1080.3|1079.3|1080.3|1078.8|1080.3|1079.6|1079.3|1077.8|11
1647598500000|2022-03-18 10:15:00|1080.2|1078.7|1079.8|1078.8|1080.2|1078.9|1078.7|1077.7|7
1647598800000|2022-03-18 10:20:00|1079.5|1078.9|1079.6|1078.6|1080.5|1079.3|1079.2|1078.3|6
1647599100000|2022-03-18 10:25:00|1079.5|1078.9|1076.3|1075.7|1079.8|1078.9|1076.3|1075.5|22
1647599400000|2022-03-18 10:30:00|1076.6|1075.6|1075.7|1075.1|1076.7|1075.8|1075.7|1074.7|12
1647599700000|2022-03-18 10:35:00|1075.6|1075|1074.9|1073.4|1076.5|1075.5|1074.1|1073.4|51
1647600000000|2022-03-18 10:40:00|1075.1|1073.6|1075.5|1074.9|1076.8|1075.3|1073.6|1072.2|20
1647600300000|2022-03-18 10:45:00|1076.1|1074.6|1074.6|1073.6|1076.8|1075.3|1073.7|1072.7|25
1647600600000|2022-03-18 10:50:00|1073.7|1072.2|1075.6|1074.1|1075.8|1074.3|1072.5|1071.6|25
1647600900000|2022-03-18 10:55:00|1075.7|1074.2|1075.1|1073.6|1076.6|1075.1|1074.3|1072.8|17
1647601200000|2022-03-18 11:00:00|1075.2|1073.7|1074.2|1072.7|1075.3|1073.8|1073.4|1072.6|25
1647601500000|2022-03-18 11:05:00|1074.1|1072.6|1073.3|1071.8|1074.9|1073.8|1073.3|1071.8|13
1647601800000|2022-03-18 11:10:00|1073.1|1072.1|1074.4|1072.9|1074.7|1073.4|1073.1|1072.1|8
1647602100000|2022-03-18 11:15:00|1074.3|1072.8|1077|1075.5|1077|1076.1|1073.7|1072.8|26
1647602400000|2022-03-18 11:20:00|1076.3|1075.3|1076.2|1074.7|1077.4|1076|1075.2|1074.1|12
1647602700000|2022-03-18 11:25:00|1076.1|1074.6|1070.6|1070|1076.1|1074.8|1070.6|1069.9|56
1647603000000|2022-03-18 11:30:00|1070.8|1070.2|1073.5|1072.5|1073.7|1072.5|1070.8|1069.9|44
1647603300000|2022-03-18 11:35:00|1073.4|1072.4|1073.1|1071.6|1073.6|1072.4|1072|1071|15
1647603600000|2022-03-18 11:40:00|1073.2|1071.7|1073.8|1072.3|1074.6|1073.5|1073.2|1071.7|10
1647603900000|2022-03-18 11:45:00|1073.2|1072.6|1071.6|1070.6|1073.2|1072.6|1070.9|1070|20
1647604200000|2022-03-18 11:50:00|1071.5|1070.5|1073|1072|1073.5|1072.6|1071.5|1070.4|25
1647604500000|2022-03-18 11:55:00|1073.2|1072.2|1073.7|1072.2|1073.8|1072.7|1073|1071.8|12
1647604800000|2022-03-18 12:00:00|1073.8|1072.3|1072.6|1072|1074.2|1073.6|1072.5|1071.1|36
1647605100000|2022-03-18 12:05:00|1073.2|1072.2|1074.1|1073.1|1074.2|1073.2|1072.4|1071.3|34
1647605400000|2022-03-18 12:10:00|1074|1073.5|1073.4|1072.4|1075.1|1074.2|1072.3|1071|96
1647605700000|2022-03-18 12:15:00|1073.3|1072.3|1071.9|1070.9|1073.4|1072.4|1070.4|1069.7|52
1647606000000|2022-03-18 12:20:00|1071.6|1071|1071.1|1069.6|1073.8|1072.3|1070.3|1069.6|79
1647606300000|2022-03-18 12:25:00|1071.6|1070.1|1070.7|1069.7|1072.3|1071.5|1070.4|1069.6|20
1647606600000|2022-03-18 12:30:00|1070.4|1069.8|1066.2|1065.6|1072.1|1070.8|1066|1065.3|183
1647606900000|2022-03-18 12:35:00|1066.5|1065.5|1066.9|1065.9|1068.5|1067.5|1066|1065.4|39
1647607200000|2022-03-18 12:40:00|1066.7|1066.1|1069|1068|1069.4|1068|1066.3|1065.6|47
1647610200000|2022-03-18 13:30:00|1068.2|1067.2|1074.7|1073.7|1083.8|1082.3|1067.9|1067|613
1647610500000|2022-03-18 13:35:00|1074.6|1073.6|1070|1069|1076.1|1075.4|1068.7|1067.3|317
1647610800000|2022-03-18 13:40:00|1069.9|1068.9|1070.8|1069.3|1073.3|1072.3|1064.9|1063.8|380
1647611100000|2022-03-18 13:45:00|1070.7|1069.2|1064.5|1063|1070.7|1069.2|1062.7|1062.1|247
1647611400000|2022-03-18 13:50:00|1064.4|1062.9|1066.2|1065.2|1066.2|1065.2|1059.6|1058.5|146
1647611700000|2022-03-18 13:55:00|1065.8|1064.8|1068.4|1067.4|1072.1|1071.3|1065.4|1064.5|216
1647612000000|2022-03-18 14:00:00|1068.6|1067.6|1067.3|1065.8|1069.7|1069|1065.1|1064.3|132
1647612300000|2022-03-18 14:05:00|1067.1|1066.1|1069.1|1068.1|1070|1069.1|1066.1|1064.8|107
1647612600000|2022-03-18 14:10:00|1069.2|1067.7|1066|1065.4|1070.6|1069.6|1063.5|1062.9|160
1647612900000|2022-03-18 14:15:00|1065.6|1065|1079.5|1078|1082.3|1080.8|1065.6|1064.4|313
1647613200000|2022-03-18 14:20:00|1079.3|1077.8|1075.6|1074.1|1079.3|1078.1|1075|1074.1|64
1647613500000|2022-03-18 14:25:00|1075.3|1074.3|1074.9|1073.9|1078|1076.7|1071.9|1070.7|108
1647613800000|2022-03-18 14:30:00|1074.3|1073.3|1067.6|1066.6|1074.5|1073.3|1067.3|1066.5|139
1647614100000|2022-03-18 14:35:00|1067.5|1066.9|1063.3|1061.8|1068.6|1067.8|1060.6|1059.3|197
1647614400000|2022-03-18 14:40:00|1062.9|1061.9|1061.7|1060.2|1063.7|1062.7|1059.9|1058.9|130
1647614700000|2022-03-18 14:45:00|1061.8|1060.3|1057.3|1055.8|1061.8|1060.6|1054.7|1053.2|173
1647615000000|2022-03-18 14:50:00|1056.9|1055.9|1056.5|1055|1058.9|1057.9|1055.5|1054.6|78
1647615300000|2022-03-18 14:55:00|1056.4|1055.4|1062|1060.5|1063.1|1062.1|1053.1|1052.1|160
1647615600000|2022-03-18 15:00:00|1061.7|1060.7|1056.5|1055|1062.5|1061|1055.6|1054.3|93
1647615900000|2022-03-18 15:05:00|1056.4|1055.4|1051.2|1049.7|1058.3|1057.7|1049.4|1048.5|198
1647616200000|2022-03-18 15:10:00|1051.1|1050.5|1053.3|1051.8|1054.1|1053.2|1051.1|1049.9|101
1647616500000|2022-03-18 15:15:00|1053.4|1052.4|1054.3|1052.8|1056.2|1055.3|1053.1|1052.1|116
1647616800000|2022-03-18 15:20:00|1053.6|1053|1053.2|1052.6|1054.4|1053.1|1050.5|1049.3|114
1647617100000|2022-03-18 15:25:00|1053.5|1052.5|1060|1058.5|1060.6|1059.6|1051.5|1050.6|174
1647617400000|2022-03-18 15:30:00|1059.9|1058.4|1057.9|1056.4|1059.9|1058.4|1054|1053.1|136
1647617700000|2022-03-18 15:35:00|1057.2|1056.6|1061.4|1060.4|1062.1|1061.2|1057.2|1056.4|211
1647618000000|2022-03-18 15:40:00|1061.8|1060.3|1058.9|1057.4|1061.8|1060.3|1058.1|1057.3|92
1647618300000|2022-03-18 15:45:00|1058.2|1057.6|1062.3|1061.7|1062.5|1061.7|1057.8|1056.7|123
1647618600000|2022-03-18 15:50:00|1062.2|1061.6|1063.8|1062.3|1064.9|1063.4|1060.8|1059.7|137
1647618900000|2022-03-18 15:55:00|1063.7|1062.7|1062.2|1061.2|1064|1062.7|1060.9|1060|44
1647619200000|2022-03-18 16:00:00|1062.1|1061.5|1063.6|1063|1065.3|1064.7|1060.8|1060.1|100
1647619500000|2022-03-18 16:05:00|1063.7|1062.2|1060.8|1059.3|1064.5|1063.8|1060.8|1059.3|86
1647619800000|2022-03-18 16:10:00|1060.1|1059.5|1058|1057.4|1060.9|1060.2|1056.9|1056.2|99
1647620100000|2022-03-18 16:15:00|1058.1|1057.5|1054.2|1053.2|1058.7|1057.8|1054.2|1053.2|66
1647620400000|2022-03-18 16:20:00|1053.5|1052.9|1053.9|1052.4|1054.4|1053.3|1052.1|1051.2|148
1647620700000|2022-03-18 16:25:00|1053.2|1052.6|1056.7|1055.2|1056.7|1055.2|1053.1|1051.8|95
1647621000000|2022-03-18 16:30:00|1056.5|1055.9|1056.8|1056.2|1058|1057.3|1056.2|1055.2|84
1647621300000|2022-03-18 16:35:00|1056.7|1056.1|1058.8|1058.2|1059|1058.4|1054.8|1053.8|62
1647621600000|2022-03-18 16:40:00|1058.9|1058.3|1063.9|1062.4|1063.9|1062.7|1057.6|1056.6|100
1647621900000|2022-03-18 16:45:00|1063.8|1062.3|1058.6|1057.1|1063.8|1062.3|1057.6|1056.7|81
1647622200000|2022-03-18 16:50:00|1058.4|1056.9|1058.1|1056.6|1058.4|1057.3|1056.3|1055.2|95
1647622500000|2022-03-18 16:55:00|1058.2|1056.7|1057.8|1056.8|1058.2|1057.1|1055.2|1054.4|75
1647622800000|2022-03-18 17:00:00|1058.1|1057.2|1060.3|1058.8|1060.4|1059.4|1057.5|1056.5|132
1647623100000|2022-03-18 17:05:00|1060.1|1059.1|1060.7|1060.1|1061.4|1060.3|1058.8|1057.8|109
1647623400000|2022-03-18 17:10:00|1060.9|1059.4|1060.9|1059.4|1061.1|1060.2|1059.7|1059|44
1647623700000|2022-03-18 17:15:00|1061.1|1059.6|1061.4|1060.4|1062.2|1061.3|1060.5|1059.5|47
1647624000000|2022-03-18 17:20:00|1061.5|1060.5|1061.3|1059.8|1062.9|1061.8|1060.8|1059.8|80
1647624300000|2022-03-18 17:25:00|1061.4|1059.9|1062|1060.5|1062|1060.5|1059.5|1058.5|50
1647624600000|2022-03-18 17:30:00|1062.1|1060.6|1060.8|1059.8|1062.1|1061|1060.3|1059.4|21
1647624900000|2022-03-18 17:35:00|1060.7|1059.7|1060.8|1059.8|1061.6|1060.3|1060.1|1059.4|52
1647625200000|2022-03-18 17:40:00|1060.9|1059.4|1061|1060|1061.4|1060.5|1060.2|1059.4|22
1647625500000|2022-03-18 17:45:00|1060.7|1060.1|1060.7|1059.2|1061.4|1060.5|1059.7|1058.8|82
1647625800000|2022-03-18 17:50:00|1060|1059.4|1063.9|1062.9|1064.6|1063.8|1059.6|1058.9|129
1647626100000|2022-03-18 17:55:00|1063.7|1062.7|1062.3|1061.3|1063.9|1063.1|1062.2|1061.2|102
1647626400000|2022-03-18 18:00:00|1062.4|1061.7|1061.2|1059.7|1063|1062.1|1060.3|1059.3|80
1647626700000|2022-03-18 18:05:00|1060.8|1059.8|1061.5|1060.5|1061.9|1061.1|1059|1058.1|138
1647627000000|2022-03-18 18:10:00|1061.6|1060.1|1056.2|1055.2|1063.2|1061.7|1055.9|1055.2|703
1647627300000|2022-03-18 18:15:00|1056.1|1055.5|1053.4|1052.8|1056.5|1055.6|1053.2|1052.6|407
1647820800000|2022-03-21 00:00:00|1068|1067|1062.4|1061.8|1072.5|1071|1057.1|1055.9|370
1647821100000|2022-03-21 00:05:00|1062.5|1061.9|1064|1062.5|1065.4|1064.5|1061.2|1059.8|79
1647821400000|2022-03-21 00:10:00|1064.1|1062.6|1061.8|1061.2|1064.7|1064.1|1061.8|1061.2|37
1647821700000|2022-03-21 00:15:00|1061.9|1061.3|1062.6|1061.6|1063|1062.3|1061.9|1061.1|32
1647822000000|2022-03-21 00:20:00|1062.9|1061.4|1064.5|1063.5|1064.9|1063.5|1062.7|1061.4|54
1647822300000|2022-03-21 00:25:00|1064.6|1063.6|1064.4|1063.4|1066|1065.2|1064.1|1063.2|59
1647822600000|2022-03-21 00:30:00|1064.3|1063.7|1064|1063.4|1064.5|1063.7|1062.9|1061.9|10
1647822900000|2022-03-21 00:35:00|1064.1|1063.5|1061.4|1060.4|1064.1|1063.5|1061|1060.3|45
1647823200000|2022-03-21 00:40:00|1061.3|1060.3|1061|1059.5|1062.1|1060.9|1060|1059.3|52
1647823500000|2022-03-21 00:45:00|1060.7|1059.7|1061|1059.5|1061.5|1060.2|1060|1059.3|13
1647823800000|2022-03-21 00:50:00|1060.7|1059.7|1055.7|1054.2|1060.9|1059.7|1054.2|1053|71
1647824100000|2022-03-21 00:55:00|1056.2|1054.7|1057.9|1056.9|1059.6|1058.4|1056.1|1054.7|16
1647824400000|2022-03-21 01:00:00|1057.7|1057.1|1060.3|1059.3|1060.3|1059.6|1057.6|1057|39
1647824700000|2022-03-21 01:05:00|1060.4|1059.4|1063|1061.5|1063.9|1062.4|1060.2|1059.4|40
1647825000000|2022-03-21 01:10:00|1062.9|1061.4|1063.5|1062.5|1064.1|1063|1062.8|1061.3|11
1647825300000|2022-03-21 01:15:00|1064|1062.6|1063.8|1062.3|1064.2|1062.8|1063.3|1062.3|4
1647825600000|2022-03-21 01:20:00|1063.9|1062.4|1065|1063.5|1066|1064.7|1063.6|1062.4|27
1647825900000|2022-03-21 01:25:00|1064.8|1063.3|1063.4|1062.8|1064.9|1064.1|1063.4|1062.2|10
1647826200000|2022-03-21 01:30:00|1063.7|1062.7|1062.7|1062.1|1063.7|1062.7|1062.7|1061.9|4
1647826500000|2022-03-21 01:35:00|1062.8|1062.2|1062.1|1060.6|1063.7|1062.3|1061.4|1060|7
1647826800000|2022-03-21 01:40:00|1061.9|1060.4|1062.3|1061.3|1062.5|1061.5|1061.4|1060.2|3
1647827100000|2022-03-21 01:45:00|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1062.4|1061.2|5
1647827400000|2022-03-21 01:50:00|1063.4|1061.9|1063.1|1061.6|1063.4|1061.9|1063|1061.5|7
1647827700000|2022-03-21 01:55:00|1063.3|1061.8|1063.7|1062.2|1063.7|1062.2|1063.3|1061.8|8
1647828000000|2022-03-21 02:00:00|1063.8|1062.3|1064.1|1062.6|1064.2|1063.1|1063.1|1062|3
1647828300000|2022-03-21 02:05:00|1063.8|1062.8|1061.6|1060.1|1065.4|1064.3|1060.2|1059.4|35
1647828600000|2022-03-21 02:10:00|1061.4|1059.9|1061|1059.5|1061.8|1060.3|1059.8|1058.9|26
1647828900000|2022-03-21 02:15:00|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.1|1059.6|0
1647829200000|2022-03-21 02:20:00|1061.1|1059.6|1061.2|1059.7|1061.4|1059.9|1061.1|1059.6|1
1647829500000|2022-03-21 02:25:00|||||||||1
1647829800000|2022-03-21 02:30:00|1061.1|1060.5|1061.8|1060.3|1061.9|1060.5|1061.1|1060.1|9
1647830100000|2022-03-21 02:35:00|1061.7|1060.2|1060.7|1059.2|1061.7|1060.2|1059.7|1059.1|6
1647830400000|2022-03-21 02:40:00|1060.6|1059.1|1061|1059.5|1061|1059.5|1060.6|1059.1|1
1647830700000|2022-03-21 02:45:00|1061.1|1059.6|1061.4|1060.4|1061.7|1060.4|1061|1059.5|2
1647831000000|2022-03-21 02:50:00|1061.6|1060.6|1062.8|1061.3|1062.8|1061.3|1061.6|1060.5|4
1647831300000|2022-03-21 02:55:00|1062.4|1061.4|1062.9|1061.4|1062.9|1061.4|1062.3|1061.3|4
1647831600000|2022-03-21 03:00:00|1063|1061.5|1061.8|1060.3|1063|1061.5|1061.4|1060.2|9
1647831900000|2022-03-21 03:05:00|1062|1060.5|1061.7|1060.2|1062|1060.9|1060.9|1059.9|6
1647832200000|2022-03-21 03:10:00|1061.6|1060.1|1062|1060.5|1062.2|1060.7|1061.1|1060|3
1647832500000|2022-03-21 03:15:00|1061.9|1060.4|1060.5|1059.9|1061.9|1060.6|1060.4|1059.7|10
1647832800000|2022-03-21 03:20:00|1060.4|1059.8|1060.9|1059.4|1061.2|1059.8|1059.6|1059|10
1647833100000|2022-03-21 03:25:00|1061|1059.5|1061.8|1060.3|1062.7|1061.2|1061|1059.5|7
1647833400000|2022-03-21 03:30:00|1061|1060.4|1061.8|1060.3|1061.8|1060.4|1061|1060.2|2
1647833700000|2022-03-21 03:35:00|1061.5|1060.5|1061.7|1060.7|1061.7|1060.7|1061.5|1060.5|2
1647834000000|2022-03-21 03:40:00|1061.8|1061.1|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|2
1647834300000|2022-03-21 03:45:00||1060.7||1060.7||1060.7||1060.7|2
1647834600000|2022-03-21 03:50:00|1062.7|1061.2|1062.8|1061.3|1062.8|1061.8|1062.4|1061.2|8
1647834900000|2022-03-21 03:55:00|1062.7|1061.7|1063.4|1061.9|1063.4|1062|1062.6|1061.7|5
1647835200000|2022-03-21 04:00:00|1064.4|1062.9|1064.6|1063.6|1064.9|1063.6|1064|1062.8|3
1647835500000|2022-03-21 04:05:00|1064.2|1063.7|1064.7|1063.7|1064.9|1063.7|1064.2|1063.4|2
1647835800000|2022-03-21 04:10:00|1064.8|1063.8|1064.6|1063.6|1064.9|1063.9|1064.6|1063.6|3
1647836100000|2022-03-21 04:15:00|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|1064.3|1062.8|7
1647836400000|2022-03-21 04:20:00|1064.1|1062.6|1063.8|1062.3|1064.2|1062.7|1062.6|1061.8|5
1647836700000|2022-03-21 04:25:00|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.8|1062.3|1
1647837000000|2022-03-21 04:30:00|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.2|1061.9|0
1647837300000|2022-03-21 04:35:00|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1
1647837600000|2022-03-21 04:40:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1647838200000|2022-03-21 04:50:00|1063.5|1062|1063.4|1062.8|1063.5|1062.8|1063.2|1062|2
1647838500000|2022-03-21 04:55:00|1063.5|1062.9|1064.6|1063.1|1064.6|1063.1|1063.5|1062.5|5
1647838800000|2022-03-21 05:00:00|1065.4|1063.9|1065.3|1063.8|1065.4|1063.9|1065.3|1063.8|6
1647839100000|2022-03-21 05:05:00|||||||||1
1647839400000|2022-03-21 05:10:00|1065.4|1064.7|1065.3|1063.8|1065.4|1064.7|1065.2|1063.7|2
1647839700000|2022-03-21 05:15:00|1065.5|1064|1065.5|1064|1065.5|1064|1065.4|1063.9|0
1647840000000|2022-03-21 05:20:00|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1
1647840300000|2022-03-21 05:25:00|1065.3|1063.8|1065.4|1063.9|1065.5|1064|1065.3|1063.8|8
1647840600000|2022-03-21 05:30:00|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1
1647840900000|2022-03-21 05:35:00|1065.7|1064.5|1065.7|1064.2|1065.7|1064.5|1065.7|1064.2|5
1647841200000|2022-03-21 05:40:00|1065.4|1063.9|1064.7|1064.1|1065.5|1064.2|1064.7|1063.8|1
1647841500000|2022-03-21 05:45:00|1066|1064.5|1064.2|1063.6|1066|1064.6|1064.2|1063.3|13
1647841800000|2022-03-21 05:50:00|1064.3|1063.3|1065.2|1063.7|1065.2|1063.7|1064.1|1062.8|5
1647842100000|2022-03-21 05:55:00|1065.1|1063.6|1065.2|1063.7|1065.2|1063.7|1064.3|1063.6|5
1647842400000|2022-03-21 06:00:00|1065.1|1064.1|1065.1|1063.6|1065.7|1064.6|1064.8|1063.6|12
1647842700000|2022-03-21 06:05:00|1064.8|1063.8|1065|1063.5|1065|1063.8|1063.9|1062.6|8
1647843000000|2022-03-21 06:10:00|1064.8|1063.8|1064.3|1062.8|1065.2|1064|1064.3|1062.8|3
1647843300000|2022-03-21 06:15:00|1063.9|1062.9|1064.9|1063.9|1065.2|1064.3|1063.9|1062.8|9
1647843600000|2022-03-21 06:20:00|1064.6|1064|1064.9|1063.4|1064.9|1064|1064.1|1063.3|7
1647843900000|2022-03-21 06:25:00|1065|1063.5|1064.6|1063.1|1065|1063.5|1064.4|1063.1|3
1647844200000|2022-03-21 06:30:00|1064.7|1063.2|1064.8|1063.3|1064.8|1063.4|1064.4|1063.1|1
1647844500000|2022-03-21 06:35:00|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.5|1064|2
1647844800000|2022-03-21 06:40:00|1065.5|1064.5|1066.5|1065|1067.8|1066.6|1065.5|1064.3|51
1647845100000|2022-03-21 06:45:00|1066.3|1065.7|1065.9|1064.4|1067.8|1066.3|1065.9|1064.4|11
1647845400000|2022-03-21 06:50:00|1065.8|1064.3|1066.3|1064.8|1067|1065.8|1064.6|1063.8|6
1647845700000|2022-03-21 06:55:00|1066.2|1065.2|1063.9|1062.4|1066.5|1065.5|1063.9|1062.4|12
1647846000000|2022-03-21 07:00:00|1063.5|1062.5|1062.9|1061.9|1063.7|1062.5|1061|1060.3|11
1647846300000|2022-03-21 07:05:00|1064.2|1062.7|1064.3|1062.8|1064.3|1062.8|1063.9|1062.4|2
1647846600000|2022-03-21 07:10:00|1064.5|1063|1064.5|1063|1064.5|1063|1063.6|1063|1
1647846900000|2022-03-21 07:15:00|1064.4|1062.9|1064.5|1063|1064.7|1063.2|1064.1|1062.9|5
1647847200000|2022-03-21 07:20:00|1064.1|1063.1|1065.7|1064.2|1065.8|1064.3|1064|1062.7|7
1647847500000|2022-03-21 07:25:00|1065.5|1064|1065.4|1063.9|1065.5|1064.1|1064.7|1063.6|10
1647847800000|2022-03-21 07:30:00|1065.5|1064|1065.5|1064|1065.7|1064.2|1065.5|1064|3
1647848100000|2022-03-21 07:35:00|1065.6|1064.1|1067.7|1066.2|1067.9|1066.4|1065.5|1064|10
1647848400000|2022-03-21 07:40:00|1068.3|1066.8|1068.1|1066.6|1069|1067.9|1068.1|1066.6|12
1647848700000|2022-03-21 07:45:00|1068|1067|1068.7|1067.7|1068.8|1068|1068|1067|10
1647849000000|2022-03-21 07:50:00|1068.5|1067.9|1068.8|1067.8|1070|1068.6|1067.4|1066.5|25
1647849300000|2022-03-21 07:55:00|1068.9|1067.9|1068.6|1067.1|1069.2|1068.3|1068.1|1067|10
1647849600000|2022-03-21 08:00:00|1069.2|1067.7|1069.1|1068.1|1069.7|1068.7|1069|1067.6|10
1647849900000|2022-03-21 08:05:00|1069.2|1068.2|1069.6|1068.1|1069.6|1068.3|1068.5|1067.9|6
1647850200000|2022-03-21 08:10:00|1069.8|1068.3|1073.4|1071.9|1073.5|1072|1068.6|1067.4|38
1647850500000|2022-03-21 08:15:00|1073.5|1072|1072.1|1070.6|1073.6|1073|1071.2|1070.6|20
1647850800000|2022-03-21 08:20:00|1072.2|1070.7|1071.8|1070.3|1072.2|1071.4|1071.3|1069.8|26
1647851100000|2022-03-21 08:25:00|1071.9|1070.4|1071.8|1070.3|1072.4|1070.9|1071.3|1069.8|5
1647851400000|2022-03-21 08:30:00|1071.7|1070.2|1070.5|1069|1071.7|1070.2|1070.2|1069|5
1647851700000|2022-03-21 08:35:00|1070.2|1069.2|1072|1070.5|1072.1|1070.6|1070.2|1069.1|4
1647852000000|2022-03-21 08:40:00|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1647852300000|2022-03-21 08:45:00|1071.9|1070.4|1071.5|1070|1072.3|1071.2|1070.2|1069|9
1647852600000|2022-03-21 08:50:00|1071.4|1070.4|1073.5|1072|1073.9|1072.9|1071.4|1070.3|24
1647852900000|2022-03-21 08:55:00|1073.4|1072.4|1073.7|1072.2|1074.3|1073.4|1072.7|1072|19
1647853200000|2022-03-21 09:00:00|1073.6|1072.1|1074.1|1072.6|1074.2|1072.7|1072.8|1072|8
1647853500000|2022-03-21 09:05:00|1073.8|1073.2|1074.4|1072.9|1074.6|1073.8|1073.5|1072.2|14
1647853800000|2022-03-21 09:10:00|1074.5|1073|1072.7|1071.2|1074.5|1073.7|1072.1|1071.1|13
1647854100000|2022-03-21 09:15:00|1072.8|1071.3|1072.9|1071.4|1072.9|1072|1072.6|1071.3|21
1647854400000|2022-03-21 09:20:00|1072|1070.5|1071.2|1069.7|1072|1071.3|1071.2|1069.7|7
1647854700000|2022-03-21 09:25:00|1070.8|1069.3|1072.2|1071.2|1072.5|1071.8|1070.8|1069.3|10
1647855000000|2022-03-21 09:30:00|1071.9|1071.3|1072.2|1071.2|1072.3|1071.3|1071.9|1071.2|10
1647855300000|2022-03-21 09:35:00|1071.5|1070|1071.2|1069.7|1071.5|1070|1071.2|1069.7|3
1647855600000|2022-03-21 09:40:00|1071|1069.5|1073.2|1072.2|1073.4|1072.3|1070.3|1069.5|25
1647855900000|2022-03-21 09:45:00|1073.3|1072.6|1075.2|1073.7|1076|1074.6|1073.2|1072.3|61
1647856200000|2022-03-21 09:50:00|1075.1|1073.6|1074.9|1073.4|1075.6|1074.9|1074.5|1073|14
1647856500000|2022-03-21 09:55:00|1074.8|1073.3|1075.3|1073.8|1075.7|1074.6|1074.6|1073.3|17
1647856800000|2022-03-21 10:00:00|1075.4|1074.4|1075.9|1074.4|1076|1075.2|1074.8|1073.3|11
1647857100000|2022-03-21 10:05:00|1076.1|1074.6|1074.5|1073|1076.3|1075.1|1073.8|1072.8|144
1647857400000|2022-03-21 10:10:00|1073.7|1073.1|1074.8|1073.3|1074.8|1073.6|1073.7|1072.9|5
1647857700000|2022-03-21 10:15:00|1074.7|1073.2|1074.7|1073.7|1074.9|1073.7|1074.4|1073.1|10
1647858000000|2022-03-21 10:20:00|1074.8|1073.8|1074.7|1073.2|1075|1074.2|1074.5|1073.2|10
1647858300000|2022-03-21 10:25:00|1074.5|1073.5|1074.7|1073.2|1075.1|1073.7|1074.3|1073.2|10
1647858600000|2022-03-21 10:30:00|1074.3|1073.3|1073.2|1071.7|1074.3|1073.5|1072.6|1071.6|17
1647858900000|2022-03-21 10:35:00|1074.1|1073.1|1075.6|1074.6|1075.6|1074.6|1074.1|1072.6|15
1647859200000|2022-03-21 10:40:00|1075|1073.5|1073.4|1071.9|1075.4|1074.1|1073.4|1071.9|10
1647859500000|2022-03-21 10:45:00|1074.6|1072.8|1074.6|1073.1|1074.9|1073.8|1073.8|1072.7|8
1647859800000|2022-03-21 10:50:00|1074.5|1073|1074|1072.5|1074.5|1073|1074|1072.5|3
1647860100000|2022-03-21 10:55:00|1073.9|1072.4|1075.8|1074.3|1075.8|1074.3|1073.6|1072.4|7
1647860400000|2022-03-21 11:00:00|1075.9|1074.4|1081|1079.5|1082.2|1081|1075.9|1074.4|47
1647860700000|2022-03-21 11:05:00|1080.7|1080.1|1082.2|1081.2|1083.2|1082.2|1080.7|1080.1|35
1647861000000|2022-03-21 11:10:00|1082.7|1081.4|1083.8|1082.3|1084.5|1083.5|1082.4|1080.9|49
1647861300000|2022-03-21 11:15:00|1083.9|1082.4|1082.3|1080.8|1084.4|1083.4|1081.5|1080|9
1647861600000|2022-03-21 11:20:00|1082.4|1080.9|1081.9|1080.4|1083.4|1082.7|1081.5|1080|20
1647861900000|2022-03-21 11:25:00|1082.2|1080.7|1082.8|1081.3|1082.9|1082|1081.7|1080.2|13
1647862200000|2022-03-21 11:30:00|1082.6|1081.6|1082.7|1082.1|1083.6|1082.2|1078.3|1076.8|51
1647862500000|2022-03-21 11:35:00|1083.1|1081.9|1083.9|1082.4|1085.2|1084.1|1082.5|1081.9|57
1647862800000|2022-03-21 11:40:00|1084.2|1082.7|1084.5|1083.5|1084.6|1083.5|1083.9|1082.4|8
1647863100000|2022-03-21 11:45:00|1084.4|1083.8|1084.8|1084.2|1085.5|1084.2|1083.2|1082|38
1647863400000|2022-03-21 11:50:00|1085.1|1084.1|1085.2|1083.7|1085.6|1084.9|1084.3|1083.3|79
1647863700000|2022-03-21 11:55:00|1085|1084.4|1089.9|1088.4|1089.9|1088.9|1085|1084.4|79
1647864000000|2022-03-21 12:00:00|1090|1088.5|1088.7|1087.2|1090.7|1089.5|1088.2|1087.2|70
1647864300000|2022-03-21 12:05:00|1088.6|1087.1|1088.5|1087|1092.5|1091.7|1086.3|1085.5|119
1647864600000|2022-03-21 12:10:00|1088.6|1087.1|1087.8|1086.3|1088.8|1087.3|1084.7|1083.2|45
1647864900000|2022-03-21 12:15:00|1087.7|1086.2|1087.3|1085.8|1090.4|1089.6|1086.2|1084.7|38
1647865200000|2022-03-21 12:20:00|1087.4|1085.9|1089.2|1088.6|1089.3|1088.7|1085.6|1084.1|80
1647865500000|2022-03-21 12:25:00|1089.3|1088.7|1090.2|1088.7|1091.9|1090.6|1088.7|1087.2|101
1647865800000|2022-03-21 12:30:00|1090|1088.5|1089.2|1087.7|1091.5|1090.3|1088.6|1087.1|51
1647866100000|2022-03-21 12:35:00|1089.1|1087.6|1087.5|1086.9|1091.2|1090.4|1086.7|1085.2|55
1647866400000|2022-03-21 12:40:00|1087.7|1087.1|1086.6|1085.1|1087.9|1087.1|1084.4|1083.2|81
1647869400000|2022-03-21 13:30:00|1088|1086.5|1092.5|1091.5|1093.6|1092.5|1085|1083.8|819
1647869700000|2022-03-21 13:35:00|1092.8|1091.3|1100.7|1100.1|1107.9|1106.9|1092.8|1091.3|817
1647870000000|2022-03-21 13:40:00|1100.9|1100.3|1107.4|1106.8|1107.6|1106.8|1100.6|1099.8|347
1647870300000|2022-03-21 13:45:00|1107.5|1106|1108.6|1108|1110.9|1109.9|1105.5|1104.8|321
1647870600000|2022-03-21 13:50:00|1109.2|1107.7|1108.5|1107.9|1112|1111|1107|1106.4|270
1647870900000|2022-03-21 13:55:00|1109.3|1107.8|1103.9|1103.3|1111.6|1111|1101.4|1100.1|314
1647871200000|2022-03-21 14:00:00|1104|1103|1106.4|1104.9|1109.6|1109|1103.3|1102.7|388
1647871500000|2022-03-21 14:05:00|1106.9|1105.4|1113.9|1112.9|1114.2|1112.9|1105.7|1104.7|400
1647871800000|2022-03-21 14:10:00|1114.1|1113.1|1122.9|1121.9|1126.1|1125.5|1113|1111.5|739
1647872100000|2022-03-21 14:15:00|1122.6|1122|1125.8|1125.2|1128.9|1128.1|1121.7|1120.9|621
1647872400000|2022-03-21 14:20:00|1126.5|1125|1130.6|1129.6|1131|1130.3|1125.8|1125|415
1647872700000|2022-03-21 14:25:00|1130.4|1129.8|1132.1|1130.6|1138.1|1137.5|1130.4|1129.6|755
1647873000000|2022-03-21 14:30:00|1131.5|1130.5|1138.3|1137.7|1138.6|1138|1131.5|1130.5|626
1647873300000|2022-03-21 14:35:00|1138.5|1137.9|1137.9|1137.3|1138.6|1138|1137.6|1137|77
1647873600000|2022-03-21 14:40:00|1137.8|1137.2|1138.8|1138.2|1139.1|1138.5|1137.8|1137.2|94
1647873900000|2022-03-21 14:45:00|1138.6|1138|1125.2|1124.2|1138.6|1138|1124.7|1123.2|1135
1647874200000|2022-03-21 14:50:00|1125|1124.4|1127.7|1126.7|1131.3|1130.3|1119.1|1117.6|597
1647874500000|2022-03-21 14:55:00|1127.8|1126.8|1122.5|1121|1130.3|1129.4|1117.8|1116.5|282
1647874800000|2022-03-21 15:00:00|1122.4|1120.9|1132.9|1131.4|1133.7|1132.3|1122.3|1120.8|317
1647875100000|2022-03-21 15:05:00|1133|1131.5|1133.4|1132.4|1134.7|1133.7|1131|1130|169
1647875400000|2022-03-21 15:10:00|1133.3|1132.7|1127.1|1125.6|1133.4|1132.7|1126.8|1125.3|205
1647875700000|2022-03-21 15:15:00|1126.7|1125.2|1121.5|1120|1128.7|1127.7|1117.2|1115.7|219
1647876000000|2022-03-21 15:20:00|1122.2|1120.5|1131.2|1129.7|1131.4|1130.2|1122.2|1120.5|257
1647876300000|2022-03-21 15:25:00|1131.1|1130.1|1129.6|1128.6|1131.9|1131.3|1128.6|1127.4|228
1647876600000|2022-03-21 15:30:00|1129.3|1127.8|1132.4|1130.9|1133.4|1132.7|1129.3|1127.8|141
1647876900000|2022-03-21 15:35:00|1132.1|1131.5|1131.8|1131.2|1133|1132.1|1130.2|1129.6|108
1647877200000|2022-03-21 15:40:00|1131.9|1131.3|1137.5|1136.9|1137.9|1137.3|1131.9|1131.3|320
1647877500000|2022-03-21 15:45:00|1137.6|1137|1138.3|1137.7|1138.4|1137.8|1135|1134.2|282
1647877800000|2022-03-21 15:50:00|1138.2|1137.6|1136.4|1135.8|1138.3|1137.7|1131.4|1130.6|230
1647878100000|2022-03-21 15:55:00|1137|1135.5|1133.8|1132.8|1138|1137.4|1133.1|1132.2|782
1647878400000|2022-03-21 16:00:00|1133.5|1132.9|1137.8|1137.2|1138|1137.4|1133|1132.3|200
1647878700000|2022-03-21 16:05:00|1137.9|1137.3|1137.8|1137.2|1138|1137.4|1135.6|1135|393
1647879000000|2022-03-21 16:10:00|1137.7|1137.1|1134.6|1134|1137.8|1137.2|1134|1133.4|248
1647879300000|2022-03-21 16:15:00|1135|1134.4|1135.7|1134.7|1137.2|1136.5|1133.2|1132.4|345
1647879600000|2022-03-21 16:20:00|1135.8|1134.8|1136.7|1135.7|1136.8|1136.1|1134.8|1133.9|103
1647879900000|2022-03-21 16:25:00|1136.8|1135.8|1135.3|1134.3|1137.4|1136.8|1133.5|1132.6|208
1647880200000|2022-03-21 16:30:00|1135.2|1134.2|1135.9|1135.3|1136.7|1136|1134.6|1133.7|119
1647880500000|2022-03-21 16:35:00|1136|1135.4|1131.4|1130.8|1137.7|1137.1|1131.4|1130.8|254
1647880800000|2022-03-21 16:40:00|1131.8|1130.9|1129.9|1128.4|1132|1131.2|1126|1125.1|258
1647881100000|2022-03-21 16:45:00|1130|1128.5|1125.9|1124.9|1131.6|1130.5|1124.4|1123.6|196
1647881400000|2022-03-21 16:50:00|1125.6|1125|1129|1127.5|1130.1|1129.3|1123.3|1122.3|210
1647881700000|2022-03-21 16:55:00|1128.7|1127.7|1127.6|1126.6|1130.7|1129.5|1122.5|1121.1|150
1647882000000|2022-03-21 17:00:00|1127.4|1126.8|1128.2|1126.7|1130.1|1129|1126.2|1125.5|165
1647882300000|2022-03-21 17:05:00|1128.4|1127.2|1128.7|1127.7|1131.6|1130.2|1127.3|1126.5|136
1647882600000|2022-03-21 17:10:00|1128.4|1127.8|1133.3|1132.3|1134|1133.4|1128.2|1127.2|146
1647882900000|2022-03-21 17:15:00|1133.1|1132.5|1131.6|1130.1|1134.6|1134|1130.5|1129.7|201
1647883200000|2022-03-21 17:20:00|1131.2|1130.6|1127.4|1126.4|1131.6|1130.9|1126.3|1125.3|106
1647883500000|2022-03-21 17:25:00|1127.9|1126.3|1127.1|1125.6|1129.8|1128.9|1126.1|1125.2|92
1647883800000|2022-03-21 17:30:00|1126.8|1125.3|1125|1123.5|1127.6|1126.9|1124.7|1123.2|82
1647884100000|2022-03-21 17:35:00|1124.9|1123.9|1121.1|1119.6|1127.7|1126.8|1121|1119.5|191
1647884400000|2022-03-21 17:40:00|1120.7|1119.7|1125|1124.4|1127.1|1126.1|1120.7|1119.4|119
1647884700000|2022-03-21 17:45:00|1125.4|1124.3|1118|1116.5|1126|1124.7|1117.3|1115.9|150
1647885000000|2022-03-21 17:50:00|1118.4|1116.9|1117.5|1116.9|1121.2|1120.2|1115.9|1115.1|251
1647885300000|2022-03-21 17:55:00|1117.7|1116.7|1119.6|1118.1|1119.6|1118.4|1116.7|1115.6|143
1647885600000|2022-03-21 18:00:00|1119.9|1118.9|1127.2|1125.7|1130.5|1129.5|1119.6|1118.9|437
1647885900000|2022-03-21 18:05:00|1128.6|1127.1|1127.2|1125.7|1131.3|1130.1|1125.2|1124.5|319
1647886200000|2022-03-21 18:10:00|1126.8|1125.8|1108.4|1107.8|1127.2|1125.8|1105.5|1104.2|1381
1647886500000|2022-03-21 18:15:00|1108.2|1107.2|1106.6|1105.6|1108.7|1108.1|1105.8|1105.2|559
1647907200000|2022-03-22 00:00:00|1109.6|1108.1|1124.3|1122.8|1133.9|1132.4|1102.1|1100.6|339
1647907500000|2022-03-22 00:05:00|1124.4|1122.9|1125.9|1124.4|1130.6|1129.1|1124.4|1122.9|84
1647907800000|2022-03-22 00:10:00|1125.8|1124.3|1129|1127.5|1130.5|1129.5|1125.1|1123.6|55
1647908100000|2022-03-22 00:15:00|1129.4|1127.9|1127.7|1126.2|1130.3|1128.8|1126.3|1125.5|32
1647908400000|2022-03-22 00:20:00|1127.6|1126.1|1125.5|1124|1127.6|1126.1|1123.9|1123.1|43
1647908700000|2022-03-22 00:25:00|1125.6|1124.5|1127.2|1126.2|1127.4|1126.3|1125.5|1124.4|32
1647909000000|2022-03-22 00:30:00|1127.3|1125.8|1124.1|1123.1|1127.3|1125.8|1124|1122.6|37
1647909300000|2022-03-22 00:35:00|1123.7|1123.2|1123.6|1123|1125|1124.1|1123.3|1122.6|61
1647909600000|2022-03-22 00:40:00|1123.9|1122.9|1117.6|1116.1|1124.3|1123.7|1116.9|1115.4|229
1647909900000|2022-03-22 00:45:00|1117.5|1116|1123.3|1121.8|1123.9|1122.4|1117.2|1115.9|84
1647910200000|2022-03-22 00:50:00|1123.6|1123|1124.7|1123.2|1126|1124.9|1122.4|1121.6|75
1647910500000|2022-03-22 00:55:00|1124.5|1123|1127.5|1126|1127.6|1126.1|1123.8|1123|23
1647910800000|2022-03-22 01:00:00|1126.6|1125.3|1129.2|1127.7|1130.2|1128.7|1126.6|1125.2|23
1647911100000|2022-03-22 01:05:00|1129.4|1127.9|1127.8|1126.3|1129.7|1128.5|1127.2|1125.7|17
1647911400000|2022-03-22 01:10:00|1128|1126.5|1131.7|1130.2|1132.2|1131.2|1127|1126.4|63
1647911700000|2022-03-22 01:15:00|1131.6|1130.1|1133.7|1132.2|1134.5|1133.9|1131.3|1129.8|160
1647912000000|2022-03-22 01:20:00|1133.5|1132|1135|1133.5|1135.1|1133.6|1133.5|1132|18
1647912300000|2022-03-22 01:25:00|1134.9|1133.4|1134.1|1132.6|1135.3|1134|1133.8|1132.3|9
1647912600000|2022-03-22 01:30:00|1133.9|1132.4|1132|1130.5|1135.6|1134.8|1132|1130.5|46
1647912900000|2022-03-22 01:35:00|1132.1|1130.6|1133.1|1131.6|1133.7|1132.2|1132|1130.5|23
1647913200000|2022-03-22 01:40:00|1133.2|1131.7|1133.2|1131.7|1134.1|1133.1|1133.2|1131.7|15
1647913500000|2022-03-22 01:45:00|1132.3|1131.8|1135.7|1134.2|1136.1|1134.9|1132.3|1131.8|24
1647913800000|2022-03-22 01:50:00|1135.6|1134.1|1136|1134.5|1136|1134.9|1134.5|1133.5|8
1647914100000|2022-03-22 01:55:00|1135.8|1134.8|1135.6|1134.1|1135.8|1135.1|1135.3|1133.8|17
1647914400000|2022-03-22 02:00:00|1135.5|1134|1135.2|1133.7|1135.6|1134.1|1134.4|1133.3|5
1647914700000|2022-03-22 02:05:00|1135.6|1134.1|1135|1133.5|1137|1136.3|1134.3|1133.3|47
1647915000000|2022-03-22 02:10:00|1135.6|1134.1|1135.6|1134.1|1136|1134.5|1132.5|1131.7|15
1647915300000|2022-03-22 02:15:00|1134.7|1133.9|1132|1130.5|1135.6|1133.9|1131.4|1130.5|25
1647915600000|2022-03-22 02:20:00|1131.1|1129.6|1131.6|1130.1|1132.8|1131.3|1130|1128.7|23
1647915900000|2022-03-22 02:25:00|1131|1130|1133|1131.5|1133.1|1131.8|1130.8|1130|17
1647916200000|2022-03-22 02:30:00|1132.2|1131.6|1131.9|1130.4|1133.1|1131.7|1131.3|1130.4|9
1647916500000|2022-03-22 02:35:00|1132.2|1130.7|1132.1|1131.5|1133.1|1131.6|1132.1|1130.7|17
1647916800000|2022-03-22 02:40:00|1132|1131.4|1133|1131.5|1133.2|1131.7|1132|1131.1|5
1647917100000|2022-03-22 02:45:00|1133.1|1131.6|1133.3|1131.8|1133.4|1131.9|1132.4|1130.9|19
1647917400000|2022-03-22 02:50:00|1132.9|1131.4|1133.7|1132.2|1133.7|1132.5|1132.5|1131.4|4
1647917700000|2022-03-22 02:55:00|1133.5|1132.5|1134.3|1132.8|1136.6|1135.1|1133.5|1132.2|26
1647918000000|2022-03-22 03:00:00|1134.8|1133.3|1132.4|1130.9|1134.8|1133.6|1131.8|1130.9|14
1647918300000|2022-03-22 03:05:00|1132.5|1131|1132.8|1131.3|1133.4|1132.2|1132.5|1131|10
1647918600000|2022-03-22 03:10:00|1132.9|1131.4|1133.5|1132|1133.5|1132.2|1132.1|1130.9|9
1647918900000|2022-03-22 03:15:00|1133.2|1132.2|1133.6|1132.6|1134.1|1132.6|1132.8|1131.3|5
1647919200000|2022-03-22 03:20:00|1133.9|1132.4|1136.2|1134.7|1136.2|1135.1|1133.8|1132.4|13
1647919500000|2022-03-22 03:25:00|1136.4|1134.9|1136.4|1134.9|1136.9|1135.9|1136.1|1134.7|7
1647919800000|2022-03-22 03:30:00|1136|1134.5|1136.4|1134.9|1136.4|1135.2|1135.2|1134|8
1647920100000|2022-03-22 03:35:00|1136.2|1134.7|1135.3|1133.8|1136.2|1134.7|1135.3|1133.8|2
1647920400000|2022-03-22 03:40:00|1134.5|1133.9|1134.1|1132.6|1134.7|1133.9|1133.8|1132.5|5
1647920700000|2022-03-22 03:45:00|1134|1132.5|1133.9|1133.3|1134.7|1133.3|1133.4|1132|12
1647921000000|2022-03-22 03:50:00|1134.1|1133.1|1135.2|1133.7|1135.2|1133.7|1133.9|1133|7
1647921300000|2022-03-22 03:55:00|1135|1133.5|1134.8|1134.2|1135.1|1134.3|1134.8|1133.4|3
1647921600000|2022-03-22 04:00:00|1134.9|1134.3|1135.6|1134.1|1135.8|1134.3|1134.5|1133.4|8
1647921900000|2022-03-22 04:05:00|1135.8|1134.3|1134.8|1134.2|1135.9|1135.1|1134.7|1134.1|9
1647922200000|2022-03-22 04:10:00|1134.9|1133.9|1136.5|1135|1137.1|1136.1|1134.7|1133.9|21
1647922500000|2022-03-22 04:15:00|1136.4|1134.9|1136.5|1135|1136.5|1135|1136.3|1134.8|0
1647922800000|2022-03-22 04:20:00|1136.6|1135.1|1135.9|1134.9|1136.6|1135.7|1135.5|1134.7|5
1647923100000|2022-03-22 04:25:00|1136|1135|1136.2|1134.7|1136.3|1135|1135.9|1134.5|12
1647923400000|2022-03-22 04:30:00|1135.5|1134.9|1137.4|1135.9|1137.4|1135.9|1135.5|1134.9|27
1647923700000|2022-03-22 04:35:00|1137.5|1136|1144.4|1142.9|1145.9|1145.2|1137.5|1136|144
1647924000000|2022-03-22 04:40:00|1144.5|1143|1145.7|1144.2|1146|1144.6|1143.8|1142.8|36
1647924300000|2022-03-22 04:45:00|1145.9|1144.4|1145.3|1143.8|1146.3|1145.7|1144.4|1143|13
1647924600000|2022-03-22 04:50:00|1145|1143.5|1145.5|1144|1145.9|1144.9|1143.7|1142.2|69
1647924900000|2022-03-22 04:55:00|1145.6|1144.1|1144.4|1142.9|1146.6|1145.4|1144.2|1142.7|13
1647925200000|2022-03-22 05:00:00|1145.1|1143.6|1145.7|1144.2|1145.8|1144.3|1145.1|1143.6|7
1647925500000|2022-03-22 05:05:00|1145.8|1144.3|1143.6|1142.6|1146|1144.8|1143.5|1142|10
1647925800000|2022-03-22 05:10:00|1143.8|1142.3|1143.5|1142|1144.8|1143.5|1142.5|1141.7|12
1647926100000|2022-03-22 05:15:00|1143.6|1142.1|1141.2|1140.2|1143.7|1142.2|1140.6|1139.6|9
1647926400000|2022-03-22 05:20:00|1141.6|1140.1|1140.8|1139.3|1141.8|1140.7|1140.7|1139.2|10
1647926700000|2022-03-22 05:25:00|1141.3|1139.8|1142.6|1141.1|1142.8|1141.3|1141.3|1139.8|8
1647927000000|2022-03-22 05:30:00|1142.7|1141.2|1142.9|1142.3|1144.3|1143.2|1142.5|1141|9
1647927300000|2022-03-22 05:35:00|1143.7|1142.2|1146.3|1144.8|1146.4|1144.9|1143.2|1141.7|16
1647927600000|2022-03-22 05:40:00|1146.4|1144.9|1148.4|1147.8|1150.9|1149.9|1146.4|1144.9|39
1647927900000|2022-03-22 05:45:00|1148.7|1147.7|1148.8|1147.3|1148.8|1147.7|1145.8|1144.8|43
1647928200000|2022-03-22 05:50:00|1148.7|1147.2|1150.6|1149.1|1151.4|1150.4|1148.7|1147.2|27
1647928500000|2022-03-22 05:55:00|1150.7|1149.2|1150.9|1149.4|1151.9|1150.8|1149.9|1148.5|38
1647928800000|2022-03-22 06:00:00|1150.7|1149.7|1152|1150.5|1152.9|1151.9|1150.7|1149.5|16
1647929100000|2022-03-22 06:05:00|1152.1|1150.6|1151|1149.5|1152.4|1150.9|1151|1149.5|4
1647929400000|2022-03-22 06:10:00|1151.1|1149.6|1153.8|1152.3|1155.9|1154.7|1151.1|1149.6|57
1647929700000|2022-03-22 06:15:00|1154|1152.5|1155.3|1153.8|1155.8|1154.4|1152.5|1151.2|14
1647930000000|2022-03-22 06:20:00|1155.5|1154.3|1152.1|1150.6|1155.5|1154.3|1151.6|1150.1|18
1647930300000|2022-03-22 06:25:00|1152|1150.5|1151.3|1149.8|1152|1150.5|1151.1|1149.6|5
1647930600000|2022-03-22 06:30:00|1151.4|1149.9|1148.6|1147.6|1152.3|1151.1|1148.6|1147.5|10
1647930900000|2022-03-22 06:35:00|1148.3|1146.8|1151|1149.5|1152.9|1152.1|1147.5|1146.4|28
1647931200000|2022-03-22 06:40:00|1150.9|1149.4|1150.6|1149.1|1151.3|1150.4|1149.8|1149|5
1647931500000|2022-03-22 06:45:00|1150.5|1149|1150.4|1148.9|1151.2|1150.1|1149.2|1147.7|24
1647931800000|2022-03-22 06:50:00|1150.5|1149|1150.6|1149.1|1150.6|1149.1|1150.4|1148.9|1
1647932100000|2022-03-22 06:55:00|1150.5|1149|1150|1148.5|1151.1|1149.9|1149.8|1148.5|11
1647932400000|2022-03-22 07:00:00|1149.7|1148.2|1145|1143.5|1149.8|1148.3|1145|1143.5|24
1647932700000|2022-03-22 07:05:00|1144.8|1143.3|1142.5|1141|1145|1143.5|1141.7|1140.6|14
1647933000000|2022-03-22 07:10:00|1142.6|1141.1|1142.7|1141.2|1144.6|1143.8|1142.4|1140.9|27
1647933300000|2022-03-22 07:15:00|1142.8|1141.3|1143.2|1141.7|1143.7|1142.2|1142.8|1141.3|12
1647933600000|2022-03-22 07:20:00|1143|1141.5|1144.3|1142.8|1144.3|1142.8|1142|1141|10
1647933900000|2022-03-22 07:25:00|1144.4|1142.9|1137|1135.5|1144.4|1142.9|1136|1135.1|134
1647934200000|2022-03-22 07:30:00|1136.9|1135.4|1139.4|1137.9|1140.3|1139.1|1136.4|1135.4|43
1647934500000|2022-03-22 07:35:00|1139.5|1138|1138.1|1136.6|1139.5|1138|1136.3|1134.8|25
1647934800000|2022-03-22 07:40:00|1137.8|1136.3|1136.9|1135.4|1137.9|1136.4|1136|1134.5|24
1647935100000|2022-03-22 07:45:00|1136.8|1135.3|1137.7|1136.2|1137.7|1136.2|1136.4|1134.9|11
1647935400000|2022-03-22 07:50:00|1137.8|1136.3|1141.9|1140.4|1141.9|1140.4|1137.8|1136.3|23
1647935700000|2022-03-22 07:55:00|1142.1|1140.6|1138.1|1136.6|1142.1|1140.6|1138|1136.6|37
1647936000000|2022-03-22 08:00:00|1137.9|1136.4|1137.9|1136.4|1138.3|1137.3|1136.4|1134.9|18
1647936300000|2022-03-22 08:05:00|1138|1136.5|1136.5|1135|1139.2|1137.7|1136.2|1134.7|46
1647936600000|2022-03-22 08:10:00|1136.6|1135.1|1129.8|1128.3|1136.8|1135.7|1128.9|1127.4|216
1647936900000|2022-03-22 08:15:00|1129.7|1128.2|1127.3|1126.7|1129.9|1128.4|1124.4|1122.9|82
1647937200000|2022-03-22 08:20:00|1127.4|1126.8|1126.3|1124.8|1130.8|1129.7|1126.3|1124.8|42
1647937500000|2022-03-22 08:25:00|1126.1|1124.6|1125|1124.4|1127.4|1125.9|1124.3|1122.8|42
1647937800000|2022-03-22 08:30:00|1125.2|1124.6|1129.1|1127.6|1129.4|1127.9|1125.2|1123.8|24
1647938100000|2022-03-22 08:35:00|1129.3|1127.8|1127.5|1126|1129.7|1128.2|1127.5|1126|31
1647938400000|2022-03-22 08:40:00|1127.6|1126.1|1124.6|1123.1|1127.8|1126.8|1124.6|1123.1|23
1647938700000|2022-03-22 08:45:00|1124.5|1123|1119.1|1117.6|1124.5|1123|1118.8|1117.3|117
1647939000000|2022-03-22 08:50:00|1119.3|1117.8|1110.7|1109.2|1121.1|1119.9|1109.5|1108.8|150
1647939300000|2022-03-22 08:55:00|1110.8|1109.3|1118.2|1116.7|1118.5|1117.3|1109.7|1109.1|55
1647939600000|2022-03-22 09:00:00|1118|1116.5|1117.6|1116.1|1120.4|1119.7|1117.6|1116.1|17
1647939900000|2022-03-22 09:05:00|1117.8|1116.3|1122.1|1120.6|1123.6|1122.3|1117.8|1116.3|65
1647940200000|2022-03-22 09:10:00|1122.3|1120.8|1125.6|1124.1|1127.7|1126.4|1120.8|1119.5|36
1647940500000|2022-03-22 09:15:00|1125.5|1124|1130|1128.5|1130|1128.5|1124.5|1123.5|20
1647940800000|2022-03-22 09:20:00|1130.1|1128.6|1132.9|1131.4|1133.2|1132|1129.1|1127.8|85
1647941100000|2022-03-22 09:25:00|1132.5|1131.5|1133.8|1133.2|1134.7|1133.5|1130.9|1130|49
1647941400000|2022-03-22 09:30:00|1133.6|1133|1131.7|1130.2|1133.8|1133|1131.7|1130.2|19
1647941700000|2022-03-22 09:35:00|1131.8|1130.3|1130.1|1128.6|1131.8|1130.3|1129|1128.4|29
1647942000000|2022-03-22 09:40:00|1130.3|1128.8|1137.9|1136.4|1137.9|1136.8|1130.1|1128.6|45
1647942300000|2022-03-22 09:45:00|1138|1136.5|1137.6|1136.1|1138.5|1137.4|1135.6|1134.7|32
1647942600000|2022-03-22 09:50:00|1137.8|1136.3|1141.9|1140.4|1142.5|1141.3|1137.8|1136.3|48
1647942900000|2022-03-22 09:55:00|1142.1|1140.6|1141.5|1140|1142.4|1141.4|1140.2|1138.7|35
1647943200000|2022-03-22 10:00:00|1141.6|1140.1|1144|1142.5|1144.6|1143.6|1140.4|1139.4|92
1647943500000|2022-03-22 10:05:00|1143.9|1142.4|1145.1|1143.6|1146.2|1144.7|1143.7|1142.4|43
1647943800000|2022-03-22 10:10:00|1145.2|1143.7|1138.7|1137.2|1145.5|1144|1138.4|1136.9|38
1647944100000|2022-03-22 10:15:00|1138.6|1137.1|1144.4|1142.9|1144.4|1142.9|1137.1|1135.9|33
1647944400000|2022-03-22 10:20:00|1144.3|1142.8|1146.4|1145.8|1147.4|1146|1144.3|1142.8|38
1647944700000|2022-03-22 10:25:00|1146.7|1145.7|1146.6|1145.6|1148.1|1146.9|1146.1|1144.8|36
1647945000000|2022-03-22 10:30:00|1146.9|1145.4|1146.4|1144.9|1148|1146.8|1146.3|1144.9|37
1647945300000|2022-03-22 10:35:00|1146|1144.5|1147.5|1146|1147.9|1147|1146|1144.5|30
1647945600000|2022-03-22 10:40:00|1147.3|1145.8|1147.9|1146.4|1147.9|1146.9|1146.6|1145.6|17
1647945900000|2022-03-22 10:45:00|1147.8|1146.8|1152.2|1150.7|1154.3|1153.2|1147.7|1146.8|81
1647946200000|2022-03-22 10:50:00|1152.1|1150.6|1152.2|1150.7|1152.8|1151.3|1147.8|1147.2|55
1647946500000|2022-03-22 10:55:00|1152.1|1150.6|1152.3|1150.8|1152.3|1151.3|1150.7|1149.2|9
1647946800000|2022-03-22 11:00:00|1153.9|1152.4|1152.8|1151.3|1153.9|1152.4|1152.2|1151|17
1647947100000|2022-03-22 11:05:00|1152.9|1151.4|1153.2|1151.7|1153.4|1151.9|1152.2|1150.9|13
1647947400000|2022-03-22 11:10:00|1153.4|1151.9|1154.7|1153.2|1155.3|1154.4|1153.4|1151.9|38
1647947700000|2022-03-22 11:15:00|1154.8|1153.3|1154.6|1153.1|1157.1|1156.2|1153.7|1152.2|88
1647948000000|2022-03-22 11:20:00|1154.5|1153|1149.8|1148.3|1154.9|1153.4|1149.2|1147.7|28
1647948300000|2022-03-22 11:25:00|1150|1148.5|1152.2|1150.7|1152.3|1151.1|1149.3|1148.5|39
1647948600000|2022-03-22 11:30:00|1152.3|1150.8|1151.2|1149.7|1153.6|1152.9|1151.2|1149.7|26
1647948900000|2022-03-22 11:35:00|1151.1|1149.6|1149.5|1148|1151.1|1150.2|1149.3|1148|16
1647949200000|2022-03-22 11:40:00|1149.4|1147.9|1145.8|1144.3|1149.4|1148.1|1141.3|1139.8|86
1647949500000|2022-03-22 11:45:00|1145.9|1144.4|1143.9|1142.4|1145.9|1144.5|1143.4|1141.9|17
1647949800000|2022-03-22 11:50:00|1144.2|1142.7|1144.1|1143.5|1145.5|1144.7|1143.5|1142|17
1647950100000|2022-03-22 11:55:00|1144|1143.4|1141.3|1140.3|1144.4|1143.5|1140.6|1139.1|20
1647950400000|2022-03-22 12:00:00|1141.2|1139.7|1141|1139.5|1144.8|1144|1140.6|1139.4|37
1647950700000|2022-03-22 12:05:00|1141.1|1139.6|1137.4|1135.9|1142.2|1140.8|1136.3|1135.4|34
1647951000000|2022-03-22 12:10:00|1137.5|1136|1137.4|1135.9|1138|1137.1|1135.5|1134|44
1647951300000|2022-03-22 12:15:00|1138.4|1136.9|1139.9|1138.4|1141.8|1140.8|1137.4|1136|71
1647951600000|2022-03-22 12:20:00|1139.7|1139.1|1138.7|1138.1|1142.9|1141.7|1137.5|1136.5|54
1647951900000|2022-03-22 12:25:00|1138.6|1138|1141.6|1140.1|1144.3|1143.3|1138.5|1137.9|39
1647952200000|2022-03-22 12:30:00|1142.2|1140.7|1140.7|1139.7|1145.1|1144|1140.6|1139.7|36
1647952500000|2022-03-22 12:35:00|1140.6|1139.2|1142.6|1141.6|1143.6|1142.7|1140.2|1138.8|25
1647952800000|2022-03-22 12:40:00|1142.8|1141.8|1144.7|1144.1|1146|1144.5|1142.4|1141.8|46
1647955800000|2022-03-22 13:30:00|1135|1134|1126.2|1124.7|1142.2|1140.8|1123.1|1121.7|1006
1647956100000|2022-03-22 13:35:00|1126.1|1124.6|1127.7|1126.2|1133.9|1133|1123.8|1122.7|372
1647956400000|2022-03-22 13:40:00|1127.4|1126.8|1118.3|1116.8|1128.2|1127.2|1116.5|1115.2|452
1647956700000|2022-03-22 13:45:00|1118.4|1116.9|1116.6|1115.1|1122|1120.6|1114.5|1113.3|414
1647957000000|2022-03-22 13:50:00|1116|1115.4|1121.8|1120.3|1121.8|1121|1112.8|1111.9|479
1647957300000|2022-03-22 13:55:00|1121.6|1120.1|1126.7|1125.2|1127.2|1126.3|1121.1|1120.1|216
1647957600000|2022-03-22 14:00:00|1126.4|1125.4|1121.5|1120|1126.4|1125.4|1119|1117.9|229
1647957900000|2022-03-22 14:05:00|1120.5|1119.5|1113.4|1111.9|1120.5|1119.6|1112.2|1110.8|277
1647958200000|2022-03-22 14:10:00|1112.5|1111.4|1115.3|1113.8|1116.4|1115.5|1111.2|1110.5|230
1647958500000|2022-03-22 14:15:00|1114.7|1114.1|1114|1113|1118.3|1117.7|1113.8|1112.6|153
1647958800000|2022-03-22 14:20:00|1113.7|1113.1|1108|1107|1116.5|1115|1107.8|1106.6|188
1647959100000|2022-03-22 14:25:00|1108.2|1106.7|1116.6|1115.6|1117|1116|1107.9|1106.6|199
1647959400000|2022-03-22 14:30:00|1117.2|1116.2|1109.6|1108.1|1117.5|1116.2|1109|1107.9|203
1647959700000|2022-03-22 14:35:00|1109.3|1108.3|1119.4|1117.9|1120.1|1118.9|1105.2|1104.3|555
1647960000000|2022-03-22 14:40:00|1119.3|1117.8|1117.5|1116|1121.1|1119.6|1116.2|1115.1|204
1647960300000|2022-03-22 14:45:00|1117.1|1116.1|1110.2|1108.7|1118.2|1117|1108.5|1107.7|202
1647960600000|2022-03-22 14:50:00|1109.9|1109.3|1107.6|1107|1114.1|1112.7|1105.9|1105|178
1647960900000|2022-03-22 14:55:00|1108.2|1106.7|1110|1109|1112|1110.5|1107.8|1106.5|118
1647961200000|2022-03-22 15:00:00|1109.8|1109.2|1111.2|1109.7|1111.5|1110.7|1108.2|1107.5|178
1647961500000|2022-03-22 15:05:00|1111.1|1109.6|1100.3|1098.8|1111.1|1109.6|1099.4|1097.9|364
1647961800000|2022-03-22 15:10:00|1100.4|1098.9|1097.1|1095.6|1101.2|1100.1|1094.8|1093.9|307
1647962100000|2022-03-22 15:15:00|1096.7|1095.7|1102.1|1100.6|1102.1|1100.6|1096.6|1095.3|302
1647962400000|2022-03-22 15:20:00|1101.8|1100.3|1100.7|1099.2|1104.1|1103.2|1100|1099.2|130
1647962700000|2022-03-22 15:25:00|1100.8|1099.3|1106.6|1105.1|1108.1|1107|1098.4|1097.7|164
1647963000000|2022-03-22 15:30:00|1106.7|1105.2|1103.6|1102.1|1106.8|1105.3|1102|1100.9|126
1647963300000|2022-03-22 15:35:00|1103.7|1102.2|1102.7|1101.2|1104.4|1103.4|1102.2|1101.2|75
1647963600000|2022-03-22 15:40:00|1102.5|1101.5|1102.7|1101.2|1107.3|1106.1|1101.7|1101|124
1647963900000|2022-03-22 15:45:00|1102.8|1101.3|1103.6|1102.1|1107.7|1106.2|1102.6|1101.2|57
1647964200000|2022-03-22 15:50:00|1103.7|1102.2|1104.1|1102.6|1105.3|1103.9|1102.8|1101.4|106
1647964500000|2022-03-22 15:55:00|1104.2|1102.7|1102.9|1101.4|1106.5|1105.6|1102.9|1101.4|186
1647964800000|2022-03-22 16:00:00|1103|1101.5|1103.2|1102.6|1103.5|1102.6|1102.2|1101.3|60
1647965100000|2022-03-22 16:05:00|1103.5|1102.5|1105.1|1104.1|1106|1105.1|1103.5|1102.5|80
1647965400000|2022-03-22 16:10:00|1105.4|1104.4|1099.4|1098.8|1105.4|1104.4|1099.2|1098|109
1647965700000|2022-03-22 16:15:00|1099.3|1098.7|1099.5|1098|1100.1|1099.3|1098.5|1097.8|118
1647966000000|2022-03-22 16:20:00|1099.6|1098.1|1098.6|1097.1|1099.7|1098.8|1098|1096.8|186
1647966300000|2022-03-22 16:25:00|1098.5|1097|1101.4|1100.4|1101.4|1100.5|1097|1096|126
1647966600000|2022-03-22 16:30:00|1101.1|1100.5|1100.3|1099.3|1101.4|1100.8|1099.7|1098.5|54
1647966900000|2022-03-22 16:35:00|1100|1099.4|1102.9|1101.4|1103|1102.1|1099.9|1099.2|64
1647967200000|2022-03-22 16:40:00|1102.7|1101.7|1107.8|1106.8|1107.9|1106.8|1101.2|1099.8|109
1647967500000|2022-03-22 16:45:00|1108|1106.3|1114|1112.5|1115.3|1114.3|1108|1106.3|133
1647967800000|2022-03-22 16:50:00|1114.1|1112.6|1111.7|1110.2|1114.1|1113.1|1110.3|1109.1|79
1647968100000|2022-03-22 16:55:00|1111.9|1110.4|1110.9|1109.4|1112.3|1111.6|1110.6|1109.1|67
1647968400000|2022-03-22 17:00:00|1108.5|1107.5|1107|1105.5|1109.1|1107.9|1105.2|1103.9|128
1647968700000|2022-03-22 17:05:00|1106.9|1105.4|1102.8|1101.8|1106.9|1106|1101|1099.6|84
1647969000000|2022-03-22 17:10:00|1103.6|1102.1|1104.9|1103.4|1106.5|1105.5|1103.2|1101.8|78
1647969300000|2022-03-22 17:15:00|1104.8|1103.3|1104.9|1103.4|1106.6|1105.6|1104.4|1103.2|143
1647969600000|2022-03-22 17:20:00|1104.5|1103.9|1106.6|1105.1|1107.1|1106.3|1104.5|1103.4|60
1647969900000|2022-03-22 17:25:00|1106.4|1105.4|1110.7|1109.2|1112.6|1111.2|1106.4|1105.4|119
1647970200000|2022-03-22 17:30:00|1110.6|1109.1|1114.7|1113.2|1116.4|1115.5|1110.4|1108.9|171
1647970500000|2022-03-22 17:35:00|1114.6|1113.1|1112.3|1110.8|1114.6|1113.1|1110.9|1109.9|318
1647970800000|2022-03-22 17:40:00|1112|1111.4|1109.4|1107.9|1112.3|1111.4|1108.1|1107.5|63
1647971100000|2022-03-22 17:45:00|1109.3|1107.8|1112.5|1111|1114|1112.9|1109.3|1107.8|522
1647971400000|2022-03-22 17:50:00|1112.7|1111.2|1111.6|1110.1|1112.7|1111.9|1109.4|1108|39
1647971700000|2022-03-22 17:55:00|1111.7|1110.2|1113.4|1111.9|1114.2|1113.3|1111.5|1110.1|70
1647972000000|2022-03-22 18:00:00|1113.3|1111.8|1110.2|1109.2|1113.3|1111.8|1109.2|1108.6|158
1647972300000|2022-03-22 18:05:00|1110.3|1109.3|1111.1|1110.1|1112.8|1112.1|1106.2|1105.2|260
1647972600000|2022-03-22 18:10:00|1111.3|1109.8|1111.7|1111.1|1113.2|1111.7|1109|1107.5|1032
1647972900000|2022-03-22 18:15:00|1111.4|1110.4|1113.2|1111.7|1114.6|1113.9|1109.6|1108.8|393
1647993600000|2022-03-23 00:00:00|1111.6|1110.6|1107|1105.5|1111.9|1110.6|1102.3|1101.3|190
1647993900000|2022-03-23 00:05:00|1107.1|1105.6|1106.6|1105.1|1110.1|1108.6|1105.6|1104.6|26
1647994200000|2022-03-23 00:10:00|1106.5|1105|1106.9|1105.4|1107.2|1105.7|1103.1|1102.5|20
1647994500000|2022-03-23 00:15:00|1106.8|1105.3|1105.9|1104.4|1106.8|1105.3|1105.1|1104.3|11
1647994800000|2022-03-23 00:20:00|1105.6|1104.6|1104.1|1102.6|1105.9|1104.7|1104.1|1102.6|18
1647995100000|2022-03-23 00:25:00|1104|1102.5|1104|1102.5|1104|1102.5|1102.1|1101.4|24
1647995400000|2022-03-23 00:30:00|1103.9|1102.4|1105|1103.5|1105|1103.5|1103.9|1102.4|7
1647995700000|2022-03-23 00:35:00|1105.1|1103.6|1104.8|1103.3|1105.4|1103.9|1104.3|1103.3|6
1647996000000|2022-03-23 00:40:00|1104.7|1103.2|1105.1|1103.6|1105.1|1103.7|1103|1101.8|41
1647996300000|2022-03-23 00:45:00|1105.2|1103.7|1105.9|1104.4|1106.7|1105.5|1104.1|1103.5|17
1647996600000|2022-03-23 00:50:00|1105.8|1104.3|1106.3|1104.8|1106.4|1105.7|1104.9|1103.9|9
1647996900000|2022-03-23 00:55:00|1106.2|1105.7|1109.4|1108.4|1111.6|1110.1|1106.2|1104.7|41
1647997200000|2022-03-23 01:00:00|1109.6|1108.1|1110.3|1108.8|1110.5|1109|1108|1106.5|23
1647997500000|2022-03-23 01:05:00|1109.9|1108.9|1109.3|1107.8|1110.2|1108.9|1108.8|1107.3|24
1647997800000|2022-03-23 01:10:00|1109.4|1107.9|1110.3|1108.8|1110.5|1109|1108.5|1107.3|5
1647998100000|2022-03-23 01:15:00|1110.5|1109|1108.5|1107|1111.1|1109.9|1107.7|1106.2|25
1647998400000|2022-03-23 01:20:00|1107.7|1107.1|1106.2|1104.7|1108.7|1107.2|1105.8|1104.5|11
1647998700000|2022-03-23 01:25:00|1105.9|1104.4|1104|1102.5|1106|1104.5|1104|1102.5|6
1647999000000|2022-03-23 01:30:00|1103.5|1102|1104|1102.5|1104|1102.5|1103.2|1101.9|4
1647999300000|2022-03-23 01:35:00|1103.9|1102.4|1106.3|1104.8|1106.3|1104.8|1103.9|1102.4|3
1647999600000|2022-03-23 01:40:00|1105.6|1105|1106.6|1105.1|1106.6|1105.3|1105.6|1104.7|10
1647999900000|2022-03-23 01:45:00|1106.3|1104.8|1106.3|1104.8|1106.6|1105.4|1104.7|1103.7|20
1648000200000|2022-03-23 01:50:00|1105.4|1105|1106.3|1104.8|1106.6|1105.4|1105.4|1104.6|6
1648000500000|2022-03-23 01:55:00|||||||||3
1648000800000|2022-03-23 02:00:00|1106.1|1104.6|1107.4|1105.9|1107.4|1105.9|1106.1|1104.6|10
1648001100000|2022-03-23 02:05:00|1107.5|1106|1109.6|1108.1|1110.4|1109|1106.8|1106|17
1648001400000|2022-03-23 02:10:00|1109.5|1108|1108.9|1107.4|1109.6|1108.1|1108.8|1107.3|7
1648001700000|2022-03-23 02:15:00|1108.3|1107.7|1107.6|1106.1|1108.3|1107.7|1107.6|1106.1|4
1648002000000|2022-03-23 02:20:00|1106.9|1106.3|1111.4|1109.9|1111.5|1110|1106.9|1106.1|15
1648002300000|2022-03-23 02:25:00|1111.3|1109.8|1114.1|1112.6|1114.1|1112.6|1110.5|1109|11
1648002600000|2022-03-23 02:30:00|1114|1113|1114.4|1112.9|1116.4|1114.9|1113.9|1112.9|39
1648002900000|2022-03-23 02:35:00|1114.5|1113|1112.1|1110.6|1114.8|1113.3|1112.1|1110.6|5
1648003200000|2022-03-23 02:40:00|1112.4|1110.9|1109.4|1107.9|1112.6|1111.1|1108.6|1107.9|33
1648003500000|2022-03-23 02:45:00|1109.5|1108|1109.7|1108.2|1109.7|1108.2|1109.4|1107.9|13
1648004100000|2022-03-23 02:55:00|1109.3|1107.8|1109.7|1108.2|1109.7|1108.2|1108.1|1106.6|9
1648004400000|2022-03-23 03:00:00|1109.8|1108.3|1113.1|1111.6|1113.1|1111.6|1109.8|1108.3|10
1648004700000|2022-03-23 03:05:00|1112.9|1111.9|1114.1|1112.6|1114.3|1112.8|1111.6|1110.1|9
1648005000000|2022-03-23 03:10:00|1114.2|1112.7|1115|1114.4|1116.6|1115.9|1114.1|1112.7|26
1648005300000|2022-03-23 03:15:00|1114.5|1113|1115.8|1114.3|1116.8|1115.5|1114.5|1113|28
1648005600000|2022-03-23 03:20:00|1116|1114.5|1115.4|1113.9|1116.4|1114.9|1115.3|1113.8|11
1648005900000|2022-03-23 03:25:00|1115.2|1113.7|1114.6|1113.1|1115.2|1113.7|1114.2|1112.9|4
1648006200000|2022-03-23 03:30:00|1114.8|1113.3|1114.9|1113.4|1114.9|1113.4|1114.3|1113|3
1648006500000|2022-03-23 03:35:00|1114.8|1113.3|1114.7|1113.2|1115.1|1113.6|1113.8|1112.3|8
1648006800000|2022-03-23 03:40:00|1114.8|1113.3|1114.7|1113.2|1114.8|1114.2|1114.7|1113.2|3
1648007100000|2022-03-23 03:45:00|1113.9|1113.3|1114.8|1113.3|1114.8|1113.3|1113.9|1113.1|3
1648007400000|2022-03-23 03:50:00|1114.6|1113.1|1112.5|1111|1114.6|1113.2|1112.4|1111|7
1648007700000|2022-03-23 03:55:00|1112.3|1111.3|1115|1113.5|1115.9|1114.4|1112.3|1111|10
1648008000000|2022-03-23 04:00:00|1114.8|1113.3|1115.1|1113.6|1115.1|1113.6|1114.1|1112.6|4
1648008300000|2022-03-23 04:05:00|1115.5|1114|1113.6|1112.1|1116.5|1115.5|1113.1|1111.6|18
1648008600000|2022-03-23 04:10:00|1113.5|1112|1114.7|1113.2|1114.9|1113.4|1113.5|1112|3
1648008900000|2022-03-23 04:15:00|1114.9|1113.4|1114.8|1113.3|1115.6|1114.3|1113.9|1113.2|13
1648009200000|2022-03-23 04:20:00|1114.6|1113.1|1113.9|1112.4|1114.6|1113.1|1113.8|1112.3|4
1648009500000|2022-03-23 04:25:00|1112.6|1112|1113.9|1112.4|1113.9|1112.4|1112.4|1111.4|5
1648009800000|2022-03-23 04:30:00|1114.3|1112.8|1116.1|1114.6|1116.1|1114.6|1114.3|1112.8|5
1648010100000|2022-03-23 04:35:00|1116.2|1115.2|1116.6|1115.1|1116.6|1115.2|1116.2|1114.9|0
1648010400000|2022-03-23 04:40:00|1116.4|1115.4|1116.2|1114.7|1116.4|1115.8|1116.2|1114.7|4
1648010700000|2022-03-23 04:45:00|1116.4|1114.9|1116.6|1115.1|1116.6|1115.2|1116.2|1114.8|3
1648011000000|2022-03-23 04:50:00|1116.2|1115.2|1116.4|1114.9|1116.6|1115.8|1115.4|1114.8|9
1648011300000|2022-03-23 04:55:00|1116.3|1114.8|1116.2|1114.7|1116.3|1114.8|1116.1|1114.6|6
1648011600000|2022-03-23 05:00:00|1116.1|1114.6|1115.7|1114.2|1116.1|1114.6|1115.7|1114.2|1
1648011900000|2022-03-23 05:05:00|1115.9|1114.4|1115.9|1114.4|1116.1|1114.6|1115.9|1114.4|1
1648012200000|2022-03-23 05:10:00|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|2
1648012500000|2022-03-23 05:15:00|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|2
1648012800000|2022-03-23 05:20:00|1115.9|1114.4|1116|1114.5|1116|1114.5|1115.8|1114.3|1
1648013100000|2022-03-23 05:25:00|1115.9|1114.4|1113.1|1111.6|1115.9|1114.4|1112.1|1111.4|17
1648013400000|2022-03-23 05:30:00|1113.2|1111.7|1115|1114|1115.5|1114.7|1113.2|1111.7|7
1648013700000|2022-03-23 05:35:00|1114.7|1114.1|1114|1112.5|1114.7|1114.1|1114|1112.5|1
1648014000000|2022-03-23 05:40:00|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1648014300000|2022-03-23 05:45:00|1113.6|1112.1|1112.4|1110.9|1113.6|1112.1|1112.3|1110.8|4
1648014600000|2022-03-23 05:50:00|1111.2|1109.7|1112.1|1110.6|1112.1|1110.6|1109.1|1107.6|13
1648014900000|2022-03-23 05:55:00|1112.3|1110.8|1112.5|1111|1113.9|1112.7|1112.1|1110.7|5
1648015200000|2022-03-23 06:00:00|1112.1|1111.1|1109.4|1107.9|1112.2|1111.1|1109.4|1107.9|9
1648015500000|2022-03-23 06:05:00|1109.3|1107.8|1107.1|1105.6|1109.3|1107.8|1106.1|1105.4|12
1648015800000|2022-03-23 06:10:00|1107|1105.5|1108.4|1106.9|1108.4|1106.9|1104.9|1103.5|22
1648016100000|2022-03-23 06:15:00|1108.3|1106.8|1108.2|1107.2|1108.4|1107.3|1108.2|1106.7|2
1648016400000|2022-03-23 06:20:00|1108.5|1107|1110.5|1109.5|1110.7|1109.5|1108.4|1106.9|15
1648016700000|2022-03-23 06:25:00|1110.6|1109.6|1111.9|1110.4|1113.8|1112.5|1110.6|1109.6|24
1648017000000|2022-03-23 06:30:00|1111.8|1110.3|1109.6|1108.1|1111.8|1110.3|1109.4|1107.9|6
1648017300000|2022-03-23 06:35:00|1109.2|1108.2|1109.6|1108.1|1110.1|1108.8|1109.2|1107.9|6
1648017600000|2022-03-23 06:40:00|1109.7|1108.2|1108.4|1106.9|1109.7|1108.2|1106.4|1104.9|13
1648017900000|2022-03-23 06:45:00|1108.3|1107.7|1107.3|1105.8|1108.7|1107.7|1107.3|1105.8|7
1648018200000|2022-03-23 06:50:00|1107.4|1105.9|1107.8|1106.3|1108|1106.6|1106.8|1105.9|6
1648018500000|2022-03-23 06:55:00|1107.7|1106.2|1105.8|1104.3|1107.7|1106.2|1105.8|1104.3|4
1648018800000|2022-03-23 07:00:00|1105.9|1104.4|1106.7|1105.2|1106.7|1105.5|1105.2|1104.3|6
1648019100000|2022-03-23 07:05:00|1108.2|1106.7|1107.8|1106.3|1109.5|1108.5|1107.1|1106.3|21
1648019400000|2022-03-23 07:10:00|1107.7|1106.2|1105.9|1104.4|1107.7|1106.2|1105.9|1104.4|16
1648019700000|2022-03-23 07:15:00|1105.8|1104.3|1105.5|1104|1105.8|1104.3|1104.6|1103.5|2
1648020000000|2022-03-23 07:20:00|1105.6|1104.1|1108.7|1108.1|1108.7|1108.1|1105.6|1104.1|13
1648020300000|2022-03-23 07:25:00|1109.3|1107.8|1107.4|1105.9|1109.8|1109.2|1107.4|1105.9|8
1648020600000|2022-03-23 07:30:00|1106.2|1105.6|1106.6|1105.1|1107.1|1105.6|1106.1|1104.6|6
1648020900000|2022-03-23 07:35:00|1106.7|1105.2|1107.6|1106.1|1108.2|1106.7|1106.5|1105.2|15
1648021200000|2022-03-23 07:40:00|1107.8|1106.3|1107.2|1105.7|1107.9|1106.8|1107.2|1105.7|8
1648021500000|2022-03-23 07:45:00|1107.4|1105.9|1107.1|1105.6|1107.4|1105.9|1107|1105.5|5
1648021800000|2022-03-23 07:50:00|1107.2|1105.7|1111.8|1110.3|1112|1110.5|1107.2|1105.7|17
1648022100000|2022-03-23 07:55:00|1111.7|1110.2|1113.5|1112|1114.6|1113.6|1111.5|1110|36
1648022400000|2022-03-23 08:00:00|1113.4|1111.9|1111.6|1110.1|1113.7|1112.2|1111.4|1109.9|13
1648022700000|2022-03-23 08:05:00|1112.1|1111|1113.6|1112.1|1113.8|1112.3|1111.9|1110.6|10
1648023000000|2022-03-23 08:10:00|1113.7|1112.2|1113.3|1111.8|1113.7|1112.2|1113.2|1111.7|10
1648023300000|2022-03-23 08:15:00|1113.1|1111.6|1112.5|1111.5|1113.2|1112.5|1112.4|1111.4|4
1648023600000|2022-03-23 08:20:00|1112.4|1111.8|1114.2|1112.7|1114.2|1112.7|1112.2|1111.5|5
1648023900000|2022-03-23 08:25:00|1114.3|1112.8|1116.1|1114.6|1116.8|1115.3|1114.3|1112.8|19
1648024200000|2022-03-23 08:30:00|1116|1114.5|1115.5|1114.5|1116.9|1115.4|1114.8|1113.3|26
1648024500000|2022-03-23 08:35:00|1115.6|1114.6|1115.2|1113.7|1116|1115.1|1114.6|1113.4|10
1648024800000|2022-03-23 08:40:00|1115.3|1113.8|1115.8|1115.2|1116|1115.2|1114.5|1113|14
1648025100000|2022-03-23 08:45:00|1115.9|1115.3|1114.7|1113.2|1116|1115.3|1114.6|1113.1|8
1648025400000|2022-03-23 08:50:00|1114.5|1113|1112.8|1111.3|1114.5|1113|1112.2|1111.2|21
1648025700000|2022-03-23 08:55:00|1112.7|1111.2|1116.4|1115.4|1116.4|1115.4|1112.3|1111|15
1648026000000|2022-03-23 09:00:00|1116.8|1115.3|1116.3|1114.8|1116.8|1115.7|1116.1|1114.7|7
1648026300000|2022-03-23 09:05:00|1116.2|1115.2|1116.6|1115.1|1116.9|1116.2|1116|1114.5|26
1648026600000|2022-03-23 09:10:00|1116.5|1115.5|1116.5|1115.5|1116.7|1115.9|1116.4|1115.1|9
1648026900000|2022-03-23 09:15:00|1116.6|1115.6|1116.6|1115.6|1116.9|1116.3|1116.6|1115.4|39
1648027200000|2022-03-23 09:20:00|1116.8|1116.2|1116.8|1116.2|1117|1116.4|1116.8|1116.2|15
1648027500000|2022-03-23 09:25:00|1117|1116.4|1118.6|1117.1|1119|1117.7|1117|1116.4|72
1648027800000|2022-03-23 09:30:00|1118.7|1117.2|1120.4|1118.9|1120.7|1119.5|1118.3|1117|46
1648028100000|2022-03-23 09:35:00|1120.5|1119|1121.6|1120.6|1121.7|1121|1120.2|1119|21
1648028400000|2022-03-23 09:40:00|1121.8|1120.3|1121.6|1120.1|1121.8|1120.6|1121|1119.5|17
1648028700000|2022-03-23 09:45:00|1121.7|1120.2|1121.6|1120.6|1122.3|1121.1|1121.2|1120|22
1648029000000|2022-03-23 09:50:00|1121.2|1120.4|1120.4|1119.8|1121.7|1120.9|1120.1|1118.6|14
1648029300000|2022-03-23 09:55:00|1120.5|1119.5|1122.4|1121.4|1122.5|1121.4|1119.9|1119|28
1648029600000|2022-03-23 10:00:00|1122.3|1121.3|1130|1128.5|1130|1128.5|1122.2|1121.3|32
1648029900000|2022-03-23 10:05:00|1128.9|1128.3|1129.5|1128|1130.9|1129.4|1128.1|1126.6|40
1648030200000|2022-03-23 10:10:00|1129.2|1128.6|1129.8|1128.3|1130.8|1129.3|1128.4|1127.2|43
1648030500000|2022-03-23 10:15:00|1129.9|1128.4|1126.8|1125.3|1130|1129.3|1125.9|1125.1|34
1648030800000|2022-03-23 10:20:00|1126.6|1125.6|1125.5|1124|1126.8|1125.6|1124.8|1124|10
1648031100000|2022-03-23 10:25:00|1125.1|1124.1|1127.2|1125.7|1127.6|1127|1125.1|1124|11
1648031400000|2022-03-23 10:30:00|1127.3|1125.8|1125.4|1124.4|1127.3|1126.6|1125.4|1124.2|6
1648031700000|2022-03-23 10:35:00|1126|1124.5|1126.9|1125.4|1127.2|1126.2|1125.5|1124.3|17
1648032000000|2022-03-23 10:40:00|1127|1125.5|1128.3|1126.8|1128.4|1127.5|1126.9|1125.4|19
1648032300000|2022-03-23 10:45:00|1128.4|1126.9|1128.7|1127.2|1128.9|1127.4|1128.3|1126.8|9
1648032600000|2022-03-23 10:50:00|1128.4|1127.4|1128.3|1126.8|1129.2|1128.1|1128.3|1126.8|7
1648032900000|2022-03-23 10:55:00|1128.1|1126.6|1127.2|1126.2|1128.1|1127.2|1125.7|1124.2|17
1648033200000|2022-03-23 11:00:00|1127.1|1126.1|1127.7|1126.2|1127.7|1126.7|1126.6|1125.1|5
1648033500000|2022-03-23 11:05:00|1127.5|1126|1127.5|1126.9|1128|1126.9|1127.4|1125.9|9
1648033800000|2022-03-23 11:10:00|1127.6|1127|1127.7|1126.2|1129.2|1128.4|1127.6|1126.2|27
1648034100000|2022-03-23 11:15:00|1127.5|1126|1128.8|1127.3|1128.8|1127.5|1127.3|1126|6
1648034400000|2022-03-23 11:20:00|1128.7|1127.2|1127.9|1126.4|1128.7|1127.4|1127.5|1126|12
1648034700000|2022-03-23 11:25:00|1127.2|1126.6|1128.8|1127.3|1128.8|1127.6|1127.2|1126.3|5
1648035000000|2022-03-23 11:30:00|1128.9|1127.4|1129.5|1128|1129.7|1128.6|1128.9|1127.4|13
1648035300000|2022-03-23 11:35:00|1129.4|1127.9|1128.9|1128.3|1129.4|1128.3|1128.2|1127.3|16
1648035600000|2022-03-23 11:40:00|1129.6|1128.1|1129.1|1127.6|1129.6|1128.2|1128.8|1127.3|21
1648035900000|2022-03-23 11:45:00|1128.5|1127.9|1128.2|1126.7|1129.4|1128.1|1127.8|1126.5|24
1648036200000|2022-03-23 11:50:00|1128.3|1126.8|1129.9|1128.9|1130.8|1130.1|1128.1|1126.7|42
1648036500000|2022-03-23 11:55:00|1130.1|1128.6|1126.4|1125.4|1130.1|1128.8|1126.1|1125.3|38
1648036800000|2022-03-23 12:00:00|1126.5|1125.5|1124.4|1123.4|1127.1|1125.9|1124.3|1123.4|25
1648037100000|2022-03-23 12:05:00|1124.5|1123.5|1124.4|1122.9|1125.3|1124.3|1123.2|1122|32
1648037400000|2022-03-23 12:10:00|1124.2|1122.7|1124.8|1123.3|1124.8|1123.3|1123.9|1122.6|11
1648037700000|2022-03-23 12:15:00|1125.1|1123.6|1125.7|1124.7|1126.9|1125.7|1125|1123.5|16
1648038000000|2022-03-23 12:20:00|1126.2|1124.8|1125|1123.5|1127.4|1126.2|1124.8|1123.5|21
1648038300000|2022-03-23 12:25:00|1124.8|1123.3|1125.5|1124|1126.1|1124.8|1124.6|1123.1|30
1648038600000|2022-03-23 12:30:00|1125.4|1123.9|1126|1125|1126.2|1125.1|1124.6|1123.8|15
1648038900000|2022-03-23 12:35:00|1125.6|1124.9|1126.8|1125.3|1127.4|1126.6|1125.6|1124.6|27
1648039200000|2022-03-23 12:40:00|1127|1126|1127|1125.5|1127.7|1126.3|1124.1|1123.1|46
1648042200000|2022-03-23 13:30:00|1128.3|1126.8|1119|1117.5|1130.9|1129.9|1114.1|1113.4|862
1648042500000|2022-03-23 13:35:00|1119.1|1117.6|1116.4|1114.9|1123.1|1122.5|1112.3|1111.4|646
1648042800000|2022-03-23 13:40:00|1116.3|1115.3|1121.3|1120.3|1122.8|1122|1115.4|1114.1|378
1648043100000|2022-03-23 13:45:00|1120.9|1119.4|1127.5|1126|1127.6|1126.3|1120.8|1119.4|512
1648043400000|2022-03-23 13:50:00|1128.2|1127.2|1128.1|1127.1|1129.4|1128.2|1125.5|1124.9|441
1648043700000|2022-03-23 13:55:00|1128.4|1126.9|1128.3|1127.7|1129.7|1128.5|1127.1|1126.1|211
1648044000000|2022-03-23 14:00:00|1129.1|1128.1|1126.9|1125.9|1130.2|1129.5|1126.4|1125.4|376
1648044300000|2022-03-23 14:05:00|1127|1126|1117|1115.5|1127.1|1126.5|1116|1115.4|395
1648044600000|2022-03-23 14:10:00|1116.7|1115.7|1117.6|1116.6|1119.5|1118.7|1114.1|1113.5|199
1648044900000|2022-03-23 14:15:00|1117.8|1116.3|1111.3|1110.3|1117.8|1116.6|1108.8|1108.2|237
1648045200000|2022-03-23 14:20:00|1111|1110.4|1112.2|1111.6|1115.8|1114.6|1109.2|1108.2|197
1648045500000|2022-03-23 14:25:00|1112.3|1111.7|1111.6|1111|1112.5|1111.9|1107.7|1106.9|191
1648045800000|2022-03-23 14:30:00|1112.2|1110.7|1109.2|1108.6|1112.6|1111.7|1106.9|1106.2|392
1648046100000|2022-03-23 14:35:00|1109.3|1108.7|1107.7|1106.7|1110|1108.9|1106.9|1106.2|258
1648046400000|2022-03-23 14:40:00|1107.4|1106.8|1102.1|1101.1|1107.6|1107|1099|1098.4|409
1648046700000|2022-03-23 14:45:00|1101.6|1100.1|1101.9|1100.9|1104.7|1103.7|1099.2|1098.3|279
1648047000000|2022-03-23 14:50:00|1101.2|1100.2|1105.2|1104.2|1106.8|1105.8|1101.2|1099.8|299
1648047300000|2022-03-23 14:55:00|1105.3|1103.8|1107.3|1105.8|1107.9|1107.2|1104.4|1103|136
1648047600000|2022-03-23 15:00:00|1106.9|1105.9|1113.4|1111.9|1113.8|1112.7|1106|1105.3|150
1648047900000|2022-03-23 15:05:00|1112.5|1111.7|1110.9|1109.9|1112.5|1111.7|1110.1|1109.5|73
1648048200000|2022-03-23 15:10:00|1111|1110.4|1103.4|1101.9|1111.6|1110.6|1101.8|1101|186
1648048500000|2022-03-23 15:15:00|1103.5|1102|1105.6|1104.6|1107.1|1106.4|1103|1101.8|107
1648048800000|2022-03-23 15:20:00|1105|1104.4|1105.9|1104.9|1107.5|1106.2|1104.2|1102.9|104
1648049100000|2022-03-23 15:25:00|1106.3|1105.7|1099.2|1098.2|1106.4|1105.8|1096.9|1095.9|193
1648049400000|2022-03-23 15:30:00|1099.5|1098|1099.2|1098.2|1101.5|1100.5|1097.2|1095.7|202
1648049700000|2022-03-23 15:35:00|1098.9|1097.9|1097.9|1097.3|1100.3|1099.5|1097.3|1096.3|169
1648050000000|2022-03-23 15:40:00|1098.1|1097.1|1097|1095.5|1098.1|1097.3|1095.1|1094.2|334
1648050300000|2022-03-23 15:45:00|1096.7|1095.7|1102.2|1100.7|1105.4|1104.6|1095.7|1094.5|252
1648050600000|2022-03-23 15:50:00|1101.8|1100.8|1101.4|1100.4|1102.8|1101.7|1099.7|1098.7|88
1648050900000|2022-03-23 15:55:00|1101.1|1100.5|1102.4|1100.9|1102.7|1101.8|1099.1|1098|120
1648051200000|2022-03-23 16:00:00|1102.1|1101.1|1100.9|1099.9|1102.8|1102|1100.9|1099.7|136
1648051500000|2022-03-23 16:05:00|1101.2|1099.7|1103.5|1102|1104.2|1103|1101.2|1099.7|85
1648051800000|2022-03-23 16:10:00|1103.4|1101.9|1102.9|1101.9|1105|1103.9|1101.9|1100.6|87
1648052100000|2022-03-23 16:15:00|1103|1101.5|1101.2|1099.7|1103.1|1101.8|1098.7|1097.8|89
1648052400000|2022-03-23 16:20:00|1101.1|1099.6|1101.5|1100|1101.5|1100|1098.2|1097.3|98
1648052700000|2022-03-23 16:25:00|1101.4|1099.9|1101|1099.5|1101.7|1100.3|1098.9|1097.9|658
1648053000000|2022-03-23 16:30:00|1101.1|1099.6|1102.3|1101.3|1102.7|1101.8|1098.5|1097.7|69
1648053300000|2022-03-23 16:35:00|1101.9|1101.1|1101.6|1100.6|1102.3|1101.4|1098.8|1098.2|58
1648053600000|2022-03-23 16:40:00|1101.3|1100.3|1101.9|1101.3|1102.7|1101.5|1101.3|1100.3|122
1648053900000|2022-03-23 16:45:00|1102|1101.4|1109.4|1107.9|1111|1109.8|1102|1101.4|174
1648054200000|2022-03-23 16:50:00|1108.9|1108.4|1103.9|1102.4|1110.1|1108.9|1103.3|1102.3|139
1648054500000|2022-03-23 16:55:00|1104|1102.5|1107.5|1106.5|1108.1|1107.5|1103.3|1102.3|61
1648054800000|2022-03-23 17:00:00|1107.7|1107.1|1110.5|1109.5|1112.5|1111.5|1106.4|1105.4|98
1648055100000|2022-03-23 17:05:00|1110.6|1109.1|1108.3|1106.8|1110.6|1109.1|1107.3|1106|73
1648055400000|2022-03-23 17:10:00|1108.2|1107.2|1108.2|1106.7|1108.7|1107.7|1106.1|1105.1|76
1648055700000|2022-03-23 17:15:00|1108.1|1106.6|1105.3|1104.7|1108.1|1106.6|1104.1|1103.2|62
1648056000000|2022-03-23 17:20:00|1105.7|1104.5|1104.4|1103.4|1106.2|1105|1102.5|1101.9|95
1648056300000|2022-03-23 17:25:00|1104.1|1103.5|1109.7|1108.7|1109.7|1108.7|1103.8|1103.1|147
1648056600000|2022-03-23 17:30:00|1109.6|1108.2|1105.8|1105.2|1109.7|1108.7|1105.8|1104.9|53
1648056900000|2022-03-23 17:35:00|1105.9|1105.3|1106.7|1105.2|1107.7|1106.4|1104.9|1103.7|36
1648057200000|2022-03-23 17:40:00|1106.4|1105.4|1104.3|1103.7|1106.4|1105.4|1103.9|1103.2|49
1648057500000|2022-03-23 17:45:00|1104.4|1103.8|1104.8|1103.8|1104.9|1104.1|1103.7|1102.7|76
1648057800000|2022-03-23 17:50:00|1104.6|1103.6|1103.8|1103.2|1104.9|1104.2|1103.7|1102.5|85
1648058100000|2022-03-23 17:55:00|1104.1|1103.1|1104.5|1103.9|1105|1104.3|1103.7|1102.8|94
1648058400000|2022-03-23 18:00:00|1104.4|1103.8|1105.1|1104.1|1105.3|1104.4|1103.3|1102.5|115
1648058700000|2022-03-23 18:05:00|1104.5|1103.5|1105.4|1103.9|1106.5|1105.7|1104.4|1103.3|114
1648059000000|2022-03-23 18:10:00|1105.1|1104.1|1099.7|1098.7|1106.2|1105.1|1098.6|1098|1036
1648059300000|2022-03-23 18:15:00|1098.8|1098.2|1098.4|1097.4|1100.9|1100.3|1097.8|1097.1|417
1648080000000|2022-03-24 00:00:00|1102.4|1100.9|1104.8|1103.3|1104.8|1103.3|1100.3|1098.8|92
1648080300000|2022-03-24 00:05:00|1104.5|1103.5|1105.1|1103.6|1106.5|1105.5|1103.9|1102.9|59
1648080600000|2022-03-24 00:10:00|1105.6|1104.1|1107|1105.5|1109.2|1108.1|1105.6|1104.1|30
1648080900000|2022-03-24 00:15:00|1107.1|1105.6|1108|1106.5|1108.8|1107.9|1107.1|1105.6|11
1648081200000|2022-03-24 00:20:00|1107.8|1106.3|1108.1|1106.6|1108.5|1107.5|1107.1|1105.6|13
1648081500000|2022-03-24 00:25:00|1107.9|1106.4|1107.3|1105.8|1109.2|1108.3|1106.4|1105.3|39
1648081800000|2022-03-24 00:30:00|1107.8|1106.3|1107.9|1106.4|1108.2|1106.8|1107.3|1106.1|7
1648082100000|2022-03-24 00:35:00|1108|1106.5|1107.7|1106.2|1108.2|1107|1107.1|1106.2|9
1648082400000|2022-03-24 00:40:00|1106.5|1105.9|1106.6|1105.1|1107.6|1106.3|1106.3|1104.8|14
1648082700000|2022-03-24 00:45:00|1106.8|1105.3|1106.8|1105.3|1107.3|1105.8|1106.7|1105.2|10
1648083000000|2022-03-24 00:50:00|1106.7|1105.2|1107|1105.5|1107.2|1106.4|1105.8|1104.6|9
1648083300000|2022-03-24 00:55:00|1107.1|1105.6|1107.5|1106|1107.8|1106.6|1106.8|1105.6|10
1648083600000|2022-03-24 01:00:00|1107.6|1106.1|1106.8|1105.3|1107.7|1106.6|1105.9|1105.2|8
1648083900000|2022-03-24 01:05:00|1106.9|1105.4|1103.2|1101.7|1107|1105.5|1102.5|1101.7|44
1648084200000|2022-03-24 01:10:00|1103.3|1101.8|1104.3|1102.8|1105.1|1104|1102.9|1101.7|30
1648084500000|2022-03-24 01:15:00|1104.2|1102.7|1102|1100.5|1104.2|1102.8|1101.7|1100.3|10
1648084800000|2022-03-24 01:20:00|1101.9|1100.4|1098.5|1097|1102.1|1100.8|1097.4|1095.9|48
1648085100000|2022-03-24 01:25:00|1098.6|1097.1|1103.2|1101.7|1103.2|1102.2|1098.2|1097|21
1648085400000|2022-03-24 01:30:00|1103.4|1101.9|1102.7|1101.2|1103.4|1101.9|1102.4|1100.9|4
1648085700000|2022-03-24 01:35:00|1102.4|1101.4|1102.9|1101.4|1103.6|1102.1|1102.1|1101.2|9
1648086000000|2022-03-24 01:40:00|1102.8|1101.3|1100.7|1099.2|1102.9|1101.4|1099.9|1098.9|5
1648086300000|2022-03-24 01:45:00|1100.8|1099.3|1100.3|1099.3|1102.4|1101.4|1100|1099|18
1648086600000|2022-03-24 01:50:00|1100.2|1099.6|1100.4|1098.9|1101.9|1100.4|1099.9|1098.6|6
1648086900000|2022-03-24 01:55:00|1100.1|1098.6|1101.4|1099.9|1101.5|1100.3|1100.1|1098.6|10
1648087200000|2022-03-24 02:00:00|1101.3|1099.8|1100.4|1098.9|1102|1100.5|1099.7|1098.4|3
1648087500000|2022-03-24 02:05:00|1100.3|1098.8|1099.6|1098.1|1100.4|1098.9|1098.7|1097.8|7
1648087800000|2022-03-24 02:10:00|1099.7|1098.2|1100.9|1099.4|1101.2|1099.8|1099.7|1098.2|6
1648088100000|2022-03-24 02:15:00|1100.8|1099.3|1100.9|1099.4|1101.1|1099.7|1100.6|1099.1|1
1648088400000|2022-03-24 02:20:00|1100.1|1099.5|1099.7|1098.2|1100.9|1099.6|1099.3|1098.1|19
1648088700000|2022-03-24 02:25:00|1099.8|1098.3|1098.7|1097.7|1100.7|1099.2|1098.7|1097.6|16
1648089000000|2022-03-24 02:30:00|1098.9|1097.9|1100.3|1098.8|1100.6|1099.1|1098.4|1097.6|10
1648089300000|2022-03-24 02:35:00|1100.4|1098.9|1100.4|1098.9|1100.9|1099.8|1099.6|1098.1|6
1648089600000|2022-03-24 02:40:00|1099.8|1099.2|1099.1|1097.6|1100.4|1099.3|1098.2|1097.3|9
1648089900000|2022-03-24 02:45:00|1098.9|1097.9|1100.2|1099.6|1100.4|1099.6|1098.9|1097.9|14
1648090200000|2022-03-24 02:50:00|1100|1099.4|1098.1|1097.5|1100.2|1099.4|1097.9|1097.1|17
1648090500000|2022-03-24 02:55:00|1098.2|1097.6|1095.5|1094|1098.7|1097.7|1095|1093.9|82
1648090800000|2022-03-24 03:00:00|1095.6|1094.1|1092.2|1090.7|1095.8|1094.8|1091.1|1090|88
1648091100000|2022-03-24 03:05:00|1092.1|1090.6|1092.5|1091|1092.8|1091.8|1091.7|1090.5|9
1648091400000|2022-03-24 03:10:00|1092.1|1091.1|1090.2|1089.6|1092.5|1091.1|1087.9|1086.9|21
1648091700000|2022-03-24 03:15:00|1090.3|1089.3|1091.7|1090.2|1092.1|1090.9|1089|1087.5|27
1648092000000|2022-03-24 03:20:00|1091.6|1090.1|1091.8|1090.3|1091.8|1090.3|1089.7|1088.8|24
1648092300000|2022-03-24 03:25:00|1092|1090.5|1090.2|1088.7|1092.5|1091.3|1090.2|1088.7|10
1648092600000|2022-03-24 03:30:00|1090.3|1088.8|1088.5|1087|1091.5|1090.5|1088.1|1086.6|24
1648092900000|2022-03-24 03:35:00|1088.3|1087.3|1089.4|1087.9|1089.9|1088.4|1087.9|1086.9|6
1648093200000|2022-03-24 03:40:00|1089.3|1087.8|1088.1|1087.1|1089.3|1087.8|1087.6|1086.8|15
1648093500000|2022-03-24 03:45:00|1088|1087|1087|1085.5|1088.1|1087.1|1085.2|1084.6|53
1648093800000|2022-03-24 03:50:00|1086.4|1085.8|1085.9|1084.4|1086.4|1085.8|1085.9|1084.4|17
1648094100000|2022-03-24 03:55:00|1086|1084.5|1085.5|1084|1086.4|1084.9|1085|1084|7
1648094400000|2022-03-24 04:00:00|1085.4|1083.9|1079|1077.5|1085.5|1084|1078.8|1077.5|56
1648094700000|2022-03-24 04:05:00|1078.5|1077|1078.7|1077.2|1080.6|1079.3|1078.5|1077|21
1648095000000|2022-03-24 04:10:00|1078.8|1077.3|1083.6|1082.1|1086|1084.5|1078.7|1077.3|24
1648095300000|2022-03-24 04:15:00|1083.5|1082|1083.4|1081.9|1083.5|1082|1082.2|1080.8|7
1648095600000|2022-03-24 04:20:00|1083.5|1082.5|1085.6|1084.6|1085.8|1084.7|1083.3|1082.4|10
1648095900000|2022-03-24 04:25:00|1085.7|1084.7|1083.7|1082.2|1085.7|1084.7|1083.6|1082.1|10
1648096200000|2022-03-24 04:30:00|1083.8|1082.3|1084.6|1083.1|1084.8|1083.4|1083.4|1082.2|5
1648096500000|2022-03-24 04:35:00|1084.4|1082.9|1084.3|1082.8|1084.8|1083.3|1084.3|1082.8|20
1648096800000|2022-03-24 04:40:00|1083.8|1082.3|1083.6|1082.1|1084|1082.9|1083.6|1082.1|3
1648097100000|2022-03-24 04:45:00|1083.5|1082|1082.9|1081.4|1083.7|1082.2|1082.7|1081.2|8
1648097400000|2022-03-24 04:50:00|1082.8|1081.3|1082.2|1080.7|1082.8|1081.6|1081.4|1080.7|7
1648097700000|2022-03-24 04:55:00|1081.9|1080.9|1082.3|1080.8|1082.3|1080.9|1081.9|1080.7|26
1648098000000|2022-03-24 05:00:00|1082.2|1080.7|1081.8|1080.8|1082.2|1080.8|1081.8|1080.6|2
1648098300000|2022-03-24 05:05:00|1082.2|1080.7|1081.8|1080.8|1082.2|1080.8|1081.8|1080.6|1
1648098600000|2022-03-24 05:10:00|1081.7|1081.1|1082.2|1080.7|1082.2|1081.3|1081.6|1080.6|3
1648098900000|2022-03-24 05:15:00|||||||||2
1648099200000|2022-03-24 05:20:00|1083.1|1081.6|1082.6|1081.1|1083.2|1082.2|1082.6|1081.1|8
1648099500000|2022-03-24 05:25:00|1082.7|1081.2|1082.9|1081.4|1083|1082.1|1082.5|1081.2|2
1648099800000|2022-03-24 05:30:00|1081.4|1080.8|1082.4|1081.4|1083.1|1081.9|1081.4|1080.8|5
1648100100000|2022-03-24 05:35:00|1082.3|1081.3|1083.1|1081.6|1083.3|1081.8|1081.8|1080.6|11
1648100400000|2022-03-24 05:40:00|1083.2|1081.7|1083.7|1082.2|1084.2|1083.3|1083.1|1081.6|9
1648100700000|2022-03-24 05:45:00|1083.6|1082.1|1083.9|1082.4|1083.9|1083|1083|1081.6|9
1648101000000|2022-03-24 05:50:00|1083.7|1082.2|1084.2|1082.7|1084.2|1083.5|1083.3|1082.2|9
1648101300000|2022-03-24 05:55:00|1084.1|1082.6|1083.7|1082.2|1084.3|1083|1083.5|1082.2|23
1648101600000|2022-03-24 06:00:00|1083.1|1082.1|1080.6|1079.1|1083.1|1082.1|1080.6|1079.1|12
1648101900000|2022-03-24 06:05:00|1080.5|1079.5|1080.6|1079.1|1080.6|1079.5|1080.5|1079.1|4
1648102200000|2022-03-24 06:10:00|1080.5|1079.5|1079.6|1078.1|1081.8|1080.3|1079.6|1078.1|34
1648102500000|2022-03-24 06:15:00|1079.7|1078.2|1080.5|1079|1080.5|1079.4|1079.3|1078.2|7
1648102800000|2022-03-24 06:20:00|1080.2|1079.2|1080.8|1079.3|1081.4|1079.9|1079.4|1078.2|9
1648103100000|2022-03-24 06:25:00|1080.9|1079.4|1081|1079.5|1081.5|1080|1079.9|1079|13
1648103400000|2022-03-24 06:30:00|1080.6|1079.1|1079|1077.5|1080.6|1079.1|1078.2|1076.9|20
1648103700000|2022-03-24 06:35:00|1079.1|1077.6|1078.1|1076.6|1079.1|1077.7|1078|1076.6|5
1648104000000|2022-03-24 06:40:00|1078|1077|1077.7|1076.7|1079.6|1078.1|1077.7|1076.6|5
1648104300000|2022-03-24 06:45:00|1078.1|1077.1|1075.8|1074.3|1078.4|1077.5|1075|1074.2|58
1648104600000|2022-03-24 06:50:00|1076|1074.5|1077.6|1076.1|1078.6|1077.4|1076|1074.5|23
1648104900000|2022-03-24 06:55:00|1077.4|1076.4|1077.7|1076.2|1079.5|1078|1077.4|1076.2|21
1648105200000|2022-03-24 07:00:00|1077.9|1076.4|1078.8|1077.8|1079.1|1077.8|1076.9|1076.1|16
1648105500000|2022-03-24 07:05:00|1078.7|1077.7|1078.8|1077.8|1079.4|1078.2|1077.9|1076.8|9
1648105800000|2022-03-24 07:10:00|1079.2|1077.7|1076.6|1075.1|1079.4|1078|1075.7|1075.1|13
1648106100000|2022-03-24 07:15:00|1076.7|1075.2|1076.8|1075.3|1076.9|1075.5|1076.1|1074.8|17
1648106400000|2022-03-24 07:20:00|1076.7|1075.2|1079.1|1078.1|1079.2|1078.2|1076.7|1075.2|16
1648106700000|2022-03-24 07:25:00|1079|1078.4|1080.5|1079|1080.5|1079|1078.8|1077.5|12
1648107000000|2022-03-24 07:30:00|1080.6|1079.1|1083.2|1081.7|1083.2|1082.5|1080.6|1079.1|19
1648107300000|2022-03-24 07:35:00|1083.4|1082.8|1084.7|1083.2|1087.2|1085.7|1083.4|1082.8|42
1648107600000|2022-03-24 07:40:00|1083.9|1082.4|1084.9|1083.4|1085.9|1085.1|1083.7|1082.4|15
1648107900000|2022-03-24 07:45:00|1084.6|1083.6|1083.5|1082|1084.6|1083.7|1083.2|1081.8|7
1648108200000|2022-03-24 07:50:00|1083.7|1082.2|1086.9|1085.4|1087.1|1085.6|1083.7|1082.2|13
1648108500000|2022-03-24 07:55:00|1086.4|1084.9|1087.7|1086.2|1087.7|1086.2|1086|1084.5|16
1648108800000|2022-03-24 08:00:00|1088|1087.1|1087.9|1086.4|1091.6|1090.1|1087.3|1086.2|74
1648109100000|2022-03-24 08:05:00|1088|1086.5|1090.6|1089.1|1090.9|1089.7|1087.5|1086.2|16
1648109400000|2022-03-24 08:10:00|1090.3|1088.8|1088.1|1086.6|1090.3|1088.8|1087.3|1085.8|27
1648109700000|2022-03-24 08:15:00|1088.2|1086.7|1090.1|1089.1|1090.7|1089.3|1088.2|1086.7|9
1648110000000|2022-03-24 08:20:00|1092|1090.5|1090.4|1088.9|1093.6|1092.1|1089.9|1088.4|25
1648110300000|2022-03-24 08:25:00|1090.7|1089.2|1094.4|1092.9|1095.2|1093.7|1090.7|1089.2|53
1648110600000|2022-03-24 08:30:00|1094.3|1092.8|1096.8|1095.8|1096.8|1096|1094.1|1092.6|26
1648110900000|2022-03-24 08:35:00|1096.7|1095.7|1098.8|1097.3|1100.1|1098.9|1096|1094.5|38
1648111200000|2022-03-24 08:40:00|1098.9|1097.4|1096.8|1095.3|1098.9|1097.6|1096|1095.2|22
1648111500000|2022-03-24 08:45:00|1096.9|1095.4|1093.7|1092.2|1097|1095.5|1092|1090.5|33
1648111800000|2022-03-24 08:50:00|1093.4|1091.9|1094.3|1093.3|1094.9|1093.6|1093.4|1091.9|9
1648112100000|2022-03-24 08:55:00|1094.1|1093.1|1095.5|1094.5|1095.5|1094.5|1094.1|1093.1|13
1648112400000|2022-03-24 09:00:00|1095.6|1094.1|1094.9|1093.4|1095.6|1094.5|1092.6|1091.6|10
1648112700000|2022-03-24 09:05:00|1095.1|1093.6|1092.5|1091|1095.3|1094.2|1091.7|1090.2|15
1648113000000|2022-03-24 09:10:00|1092.6|1091.1|1090.6|1089.6|1092.9|1091.4|1089.4|1087.9|10
1648113300000|2022-03-24 09:15:00|1090.4|1089.4|1090.5|1089.5|1090.7|1089.8|1089.7|1088.2|23
1648113600000|2022-03-24 09:20:00|1090.7|1089.2|1089.4|1088.4|1091.1|1090|1089.3|1088|17
1648113900000|2022-03-24 09:25:00|1089.6|1088.8|1089.4|1087.9|1089.6|1088.8|1088|1086.7|20
1648114200000|2022-03-24 09:30:00|1089.5|1088|1089.6|1088.1|1091.9|1090.4|1088.7|1087.2|8
1648114500000|2022-03-24 09:35:00|1089.7|1088.2|1089.2|1087.7|1090.2|1088.8|1088.7|1087.2|7
1648114800000|2022-03-24 09:40:00|1089.4|1087.9|1089.6|1088.1|1089.7|1088.9|1088|1087.2|9
1648115100000|2022-03-24 09:45:00|1089.9|1088.4|1093.8|1092.3|1096.6|1095.4|1089.8|1088.4|100
1648115400000|2022-03-24 09:50:00|1093.9|1092.4|1096|1094.5|1096|1094.5|1093.9|1092.4|10
1648115700000|2022-03-24 09:55:00|1096.1|1094.6|1091.9|1090.4|1096.1|1094.6|1091.9|1090.4|16
1648116000000|2022-03-24 10:00:00|1092.1|1090.6|1088.9|1087.4|1092.5|1091.4|1088.9|1087.4|21
1648116300000|2022-03-24 10:05:00|1088.6|1087.1|1088|1086.5|1090.3|1089|1083.4|1081.9|89
1648116600000|2022-03-24 10:10:00|1088.1|1086.6|1087.3|1085.8|1088.4|1087.8|1084.5|1083.4|43
1648116900000|2022-03-24 10:15:00|1087.2|1085.7|1088.4|1086.9|1089.7|1088.9|1087.1|1085.6|10
1648117200000|2022-03-24 10:20:00|1088.3|1086.8|1087.9|1086.4|1089.3|1087.8|1087.6|1086.1|8
1648117500000|2022-03-24 10:25:00|1088|1086.5|1088.3|1086.8|1089|1087.5|1087.7|1086.2|4
1648117800000|2022-03-24 10:30:00|1088.5|1087|1089.1|1087.6|1089.5|1088|1088.5|1087|6
1648118100000|2022-03-24 10:35:00|1089.2|1087.7|1090|1088.5|1090.4|1089.2|1089.2|1087.7|6
1648118400000|2022-03-24 10:40:00|1090.1|1088.6|1092.2|1090.7|1092.2|1090.7|1089.6|1088.1|7
1648118700000|2022-03-24 10:45:00|1091.9|1091.3|1091.3|1089.8|1092.5|1091.3|1091.3|1089.8|12
1648119000000|2022-03-24 10:50:00|1091.4|1089.9|1091.1|1090.1|1091.6|1090.1|1089|1087.5|27
1648119300000|2022-03-24 10:55:00|1091|1090.4|1092|1090.5|1092.3|1090.8|1090.8|1089.3|15
1648119600000|2022-03-24 11:00:00|1091.5|1089.7|1086.8|1085.8|1091.5|1090.1|1085.3|1084.1|71
1648119900000|2022-03-24 11:05:00|1086.7|1086.1|1088.1|1086.6|1089.6|1088.7|1086.7|1085.8|38
1648120200000|2022-03-24 11:10:00|1088.2|1086.7|1087.3|1085.8|1088.3|1086.8|1086.9|1085.4|17
1648120500000|2022-03-24 11:15:00|1087.2|1085.7|1086.9|1085.4|1087.4|1086.2|1086.6|1085.1|3
1648120800000|2022-03-24 11:20:00|1087|1085.5|1085|1083.5|1089.4|1087.9|1084.9|1083.4|18
1648121100000|2022-03-24 11:25:00|1085.1|1083.6|1082.6|1081.1|1085.2|1083.7|1081.2|1079.9|53
1648121400000|2022-03-24 11:30:00|1082.3|1081.3|1080.6|1079.6|1084|1082.5|1080.2|1078.7|36
1648121700000|2022-03-24 11:35:00|1080.5|1079.9|1079.3|1077.8|1082.6|1081.1|1079.1|1077.6|29
1648122000000|2022-03-24 11:40:00|1079.1|1078.1|1083.2|1082.2|1085.8|1084.3|1079.1|1078.1|90
1648122300000|2022-03-24 11:45:00|1083.1|1082.1|1081.7|1080.2|1084.1|1082.8|1080.8|1079.5|17
1648122600000|2022-03-24 11:50:00|1081.2|1079.7|1083.1|1082.5|1083.5|1082.8|1081.2|1079.7|35
1648122900000|2022-03-24 11:55:00|1084|1083|1084|1082.5|1086.6|1085.1|1082.8|1081.6|39
1648123200000|2022-03-24 12:00:00|1084.1|1082.6|1085.9|1084.4|1086.5|1085|1083.9|1082.4|40
1648123500000|2022-03-24 12:05:00|1086|1084.5|1086.5|1085|1087.8|1086.3|1085.8|1084.4|23
1648123800000|2022-03-24 12:10:00|1086.6|1085.1|1086.2|1084.7|1087.1|1086|1085.8|1084.6|25
1648124100000|2022-03-24 12:15:00|1086|1085|1086.5|1085|1086.6|1085.6|1085.2|1084.3|30
1648124400000|2022-03-24 12:20:00|1086.6|1085.1|1092.2|1090.7|1092.5|1091.8|1086.6|1085.1|63
1648124700000|2022-03-24 12:25:00|1092.1|1090.6|1092.4|1090.9|1093.2|1092.1|1090.3|1089.5|39
1648125000000|2022-03-24 12:30:00|1092.3|1090.8|1091.9|1090.4|1092.3|1091.2|1087.7|1086.9|65
1648125300000|2022-03-24 12:35:00|1092.1|1090.6|1085.1|1083.6|1092.5|1091|1085.1|1083.6|139
1648125600000|2022-03-24 12:40:00|1085|1083.5|1085.7|1084.2|1086.2|1085.2|1082.7|1081.9|93
1648128600000|2022-03-24 13:30:00|1086|1085|1087.2|1086.2|1087.6|1086.8|1080.1|1078.9|741
1648128900000|2022-03-24 13:35:00|1086.9|1086.3|1086.1|1085.5|1092.2|1091|1083.2|1081.7|419
1648129200000|2022-03-24 13:40:00|1085.5|1084|1083.9|1083.3|1087.7|1087.1|1078.8|1078.2|231
1648129500000|2022-03-24 13:45:00|1084.1|1083.5|1090.9|1089.4|1091.3|1090.7|1080.9|1080.1|212
1648129800000|2022-03-24 13:50:00|1090.6|1089.6|1090.5|1089.5|1091|1090.1|1087.6|1086.9|150
1648130100000|2022-03-24 13:55:00|1090.4|1089.4|1086.3|1084.8|1090.4|1089.4|1082.8|1081.5|158
1648130400000|2022-03-24 14:00:00|1085.6|1084.6|1083.6|1082.6|1087.9|1087.1|1082.3|1081.1|168
1648130700000|2022-03-24 14:05:00|1083|1082|1078.1|1077.5|1083.6|1082.4|1077.7|1076.4|167
1648131000000|2022-03-24 14:10:00|1078.2|1077.6|1080.2|1079.6|1080.4|1079.8|1076|1075.1|277
1648131300000|2022-03-24 14:15:00|1080.1|1079.5|1076.4|1075.4|1080.2|1079.5|1074.9|1074.3|340
1648131600000|2022-03-24 14:20:00|1076.6|1076|1082.4|1081.4|1082.4|1081.5|1075.9|1075.3|194
1648131900000|2022-03-24 14:25:00|1082.2|1081.6|1082.4|1080.9|1084.7|1084|1081.5|1080.2|199
1648132200000|2022-03-24 14:30:00|1082.3|1080.8|1084|1083.4|1086|1085|1081|1079.7|300
1648132500000|2022-03-24 14:35:00|1083.9|1083.3|1086.1|1084.6|1086.6|1085.6|1083.8|1082.5|145
1648132800000|2022-03-24 14:40:00|1085.7|1085.1|1087.4|1086.8|1087.5|1086.8|1083.4|1082.3|121
1648133100000|2022-03-24 14:45:00|1088.9|1088.3|1087.6|1086.6|1090.9|1090.2|1086.9|1086|190
1648133400000|2022-03-24 14:50:00|1087.3|1086.7|1094|1093.4|1096.2|1095.3|1087|1086|186
1648133700000|2022-03-24 14:55:00|1093.9|1093.3|1097|1096.4|1097|1096.4|1093.2|1092.1|145
1648134000000|2022-03-24 15:00:00|1097.4|1096.8|1089.7|1089.1|1097.9|1096.8|1089|1087.9|315
1648134300000|2022-03-24 15:05:00|1089.8|1088.7|1093.2|1092.6|1093.3|1092.7|1089.1|1088|125
1648134600000|2022-03-24 15:10:00|1093.3|1092.7|1092.8|1091.8|1094.1|1093.4|1091.4|1090.4|143
1648134900000|2022-03-24 15:15:00|1092.7|1092.1|1087.8|1086.3|1092.7|1092.1|1087.7|1086.3|181
1648135200000|2022-03-24 15:20:00|1087.7|1086.2|1086.9|1086.3|1088|1086.8|1085.3|1084.5|86
1648135500000|2022-03-24 15:25:00|1087.2|1086.2|1088.9|1087.9|1090|1089.4|1086.8|1085.9|126
1648135800000|2022-03-24 15:30:00|1088.8|1088.2|1086.9|1085.4|1089.3|1088.4|1085.2|1084.5|125
1648136100000|2022-03-24 15:35:00|1086.6|1085.6|1084.6|1083.1|1086.9|1086.1|1081.9|1080.9|207
1648136400000|2022-03-24 15:40:00|1084.2|1083.2|1089.4|1087.9|1090.9|1089.5|1083.9|1083.2|94
1648136700000|2022-03-24 15:45:00|1089.5|1088|1087.4|1086.4|1090.7|1089.9|1086.3|1085.1|103
1648137000000|2022-03-24 15:50:00|1087.5|1086.5|1088.1|1086.6|1089.1|1088|1087.3|1086.2|46
1648137300000|2022-03-24 15:55:00|1086.4|1085.4|1086.4|1084.9|1086.5|1085.6|1082.9|1081.9|102
1648137600000|2022-03-24 16:00:00|1086.2|1085.2|1087.9|1086.9|1088.3|1087.6|1085.1|1084.1|93
1648137900000|2022-03-24 16:05:00|1087.7|1086.7|1089.4|1087.9|1089.4|1088.2|1085.8|1085.1|70
1648138200000|2022-03-24 16:10:00|1088.6|1087.6|1090.8|1089.3|1092.3|1091.5|1088.4|1087.6|142
1648138500000|2022-03-24 16:15:00|1090.2|1089.6|1088.3|1086.8|1090.2|1089.6|1086.8|1085.6|66
1648138800000|2022-03-24 16:20:00|1088.4|1086.9|1088.1|1086.6|1089.7|1088.2|1087.3|1086.4|50
1648139100000|2022-03-24 16:25:00|1088.2|1086.7|1089.7|1088.7|1089.7|1088.7|1086.6|1085.4|39
1648139400000|2022-03-24 16:30:00|1089.6|1089|1091.1|1090.5|1093|1092.4|1089|1087.8|113
1648139700000|2022-03-24 16:35:00|1091.6|1090.6|1086.9|1085.9|1091.6|1090.9|1085.9|1085|186
1648140000000|2022-03-24 16:40:00|1086.8|1085.8|1084.7|1083.7|1088.3|1087.1|1083.9|1082.9|148
1648140300000|2022-03-24 16:45:00|1084.8|1083.3|1085|1084.4|1085.7|1084.9|1082.9|1081.9|149
1648140600000|2022-03-24 16:50:00|1085.1|1084.1|1085.4|1084.4|1086|1085.1|1083.4|1082.8|177
1648140900000|2022-03-24 16:55:00|1085.9|1085.3|1085.7|1085.1|1086.4|1085.4|1084.8|1083.8|56
1648141200000|2022-03-24 17:00:00|1086.2|1085.6|1088.7|1087.7|1088.9|1087.9|1085.8|1084.8|109
1648141500000|2022-03-24 17:05:00|1088.5|1088.1|1086|1085|1088.7|1088.1|1085.9|1084.9|65
1648141800000|2022-03-24 17:10:00|1085.8|1084.8|1084.6|1084|1087.1|1085.8|1084.4|1083.6|128
1648142100000|2022-03-24 17:15:00|1084.7|1084.1|1083.9|1083.3|1084.7|1084.1|1081.4|1080.7|112
1648142400000|2022-03-24 17:20:00|1084|1083.4|1088.3|1087.7|1088.5|1087.8|1083.8|1083.2|85
1648142700000|2022-03-24 17:25:00|1088.6|1087.6|1091|1090|1091.7|1091|1088.5|1087.4|79
1648143000000|2022-03-24 17:30:00|1090.4|1089.8|1088.2|1087.2|1091.1|1090.4|1087.7|1087.1|64
1648143300000|2022-03-24 17:35:00|1087.9|1087.3|1085.9|1084.9|1088|1087.3|1085.6|1084.9|70
1648143600000|2022-03-24 17:40:00|1086|1085|1088.6|1087.6|1088.7|1088|1085.4|1084.4|155
1648143900000|2022-03-24 17:45:00|1088.2|1087.9|1089.1|1088.1|1089.2|1088.4|1087.6|1087|68
1648144200000|2022-03-24 17:50:00|1088.6|1087.1|1088.4|1087.4|1089|1088|1087.9|1086.8|162
1648144500000|2022-03-24 17:55:00|1088.3|1087.7|1087.2|1086.2|1088.8|1088|1086.9|1086.1|127
1648144800000|2022-03-24 18:00:00|1087.1|1086.1|1084.7|1083.7|1087.3|1086.2|1084.7|1083.6|93
1648145100000|2022-03-24 18:05:00|1084.6|1084|1080.9|1079.9|1084.6|1084|1080.4|1079.4|367
1648145400000|2022-03-24 18:10:00|1080.8|1080.2|1081.7|1080.7|1082.9|1082.3|1079.7|1078.9|1169
1648145700000|2022-03-24 18:15:00|1081.3|1081.1|1081.2|1080.2|1084.8|1084.2|1080.5|1079.9|261
1648166400000|2022-03-25 00:00:00|1081.5|1080|1084.6|1083.1|1084.6|1083.1|1079.9|1079.3|507
1648166700000|2022-03-25 00:05:00|1084.3|1083.7|1084.1|1083.5|1086.8|1085.4|1083.5|1082|105
1648167000000|2022-03-25 00:10:00|1084.9|1083.4|1085.5|1084|1086.2|1084.7|1083.6|1082.5|14
1648167300000|2022-03-25 00:15:00|1085.3|1083.8|1087.5|1086|1088.8|1087.9|1085.3|1083.8|23
1648167600000|2022-03-25 00:20:00|1087.3|1085.8|1087.5|1086|1088|1087.2|1086.7|1085.2|13
1648167900000|2022-03-25 00:25:00|1087.8|1086.3|1088.2|1087.2|1089.3|1087.8|1087.7|1086.3|3
1648168200000|2022-03-25 00:30:00|1087.8|1086.8|1087|1085.5|1089.9|1088.4|1087|1085.5|9
1648168500000|2022-03-25 00:35:00|1087.1|1085.6|1086.6|1085.1|1088.7|1087.2|1085.9|1085.1|37
1648168800000|2022-03-25 00:40:00|1086.5|1085.5|1086.9|1085.4|1087.7|1086.2|1086|1084.5|9
1648169100000|2022-03-25 00:45:00|1085.8|1084.3|1086.2|1084.7|1086.3|1084.8|1085.6|1084.1|7
1648169400000|2022-03-25 00:50:00|1086.3|1084.8|1086.5|1085.5|1087|1085.5|1086.3|1084.8|2
1648169700000|2022-03-25 00:55:00|1086.7|1085.7|1089.1|1087.6|1089.5|1088.2|1086.7|1085.7|48
1648170000000|2022-03-25 01:00:00|1089|1087.5|1087.8|1086.3|1089|1087.5|1086.2|1085.3|15
1648170300000|2022-03-25 01:05:00|1087.9|1086.4|1087.3|1085.8|1087.9|1086.4|1086.5|1085.4|4
1648170600000|2022-03-25 01:10:00|1087.5|1086|1088.3|1086.8|1088.8|1087.4|1087.5|1086|9
1648170900000|2022-03-25 01:15:00|1087.7|1087.1|1088.5|1087.5|1089.1|1087.8|1087.4|1086.3|6
1648171200000|2022-03-25 01:20:00|1088.7|1087.2|1089.6|1088.6|1090.4|1089.1|1088.2|1086.7|17
1648171500000|2022-03-25 01:25:00|1089.5|1088.5|1089.8|1088.8|1090.6|1089.4|1088.9|1088.3|14
1648171800000|2022-03-25 01:30:00|1090.1|1088.6|1088.9|1087.9|1090.4|1089.8|1088.9|1087.9|11
1648172100000|2022-03-25 01:35:00|1089.6|1088.1|1087.3|1086.3|1090.1|1088.8|1087.3|1086.1|13
1648172400000|2022-03-25 01:40:00|1087.5|1086.5|1089.3|1087.8|1089.4|1088.1|1087.2|1086.3|3
1648172700000|2022-03-25 01:45:00|1089.1|1088.1|1089.9|1088.4|1090.3|1089.4|1088.6|1087.5|20
1648173000000|2022-03-25 01:50:00|1090.1|1088.6|1089.8|1088.8|1090.4|1089.8|1088.7|1087.8|13
1648173300000|2022-03-25 01:55:00|1090.1|1088.6|1090.7|1090.1|1091.6|1090.6|1089.7|1088.5|20
1648173600000|2022-03-25 02:00:00|1090.9|1090.3|1092.1|1091.1|1092.1|1091.3|1090.7|1089.7|32
1648173900000|2022-03-25 02:05:00|1092|1091.4|1092|1091|1092.4|1091.6|1091.5|1090.2|14
1648174200000|2022-03-25 02:10:00|1092.1|1091.1|1089.5|1088|1092.2|1091.4|1089.3|1087.8|9
1648174500000|2022-03-25 02:15:00|1089.3|1088.3|1090.3|1088.8|1090.7|1089.5|1089.1|1088.3|9
1648174800000|2022-03-25 02:20:00|1090.2|1088.7|1089.2|1088.2|1090.3|1088.8|1088.8|1088.1|8
1648175100000|2022-03-25 02:25:00|1089.1|1088.1|1088.8|1087.3|1089.2|1088.3|1088.8|1087.3|3
1648175400000|2022-03-25 02:30:00|1089.1|1088.5|1088.6|1087.6|1089.2|1088.5|1087.2|1086.2|15
1648175700000|2022-03-25 02:35:00|1089.3|1087.8|1088.1|1086.6|1089.3|1088.2|1088|1086.6|13
1648176000000|2022-03-25 02:40:00|1087.8|1086.3|1087.5|1086|1087.9|1086.4|1086.5|1085.7|11
1648176300000|2022-03-25 02:45:00|1087.8|1086.3|1088.4|1086.9|1088.4|1087.2|1087.7|1086.2|1
1648176600000|2022-03-25 02:50:00|1088.3|1086.8|1087.3|1086.3|1088.4|1086.9|1087.3|1086.1|1
1648176900000|2022-03-25 02:55:00|1087.1|1086.1|1087.3|1085.8|1087.9|1086.6|1086.5|1085.6|13
1648177200000|2022-03-25 03:00:00|1087|1086|1086.6|1086|1087.3|1086|1086.5|1085.6|2
1648177500000|2022-03-25 03:05:00|1085.2|1083.7|1087.8|1086.3|1088|1086.5|1085|1083.7|14
1648177800000|2022-03-25 03:10:00|1087.5|1086.9|1088.2|1087.2|1088.9|1087.7|1087.5|1086.9|13
1648178100000|2022-03-25 03:15:00|1088.7|1087.1|1089.4|1087.9|1089.7|1088.8|1088|1087|9
1648178400000|2022-03-25 03:20:00|1089.6|1088.1|1088.7|1087.7|1089.7|1088.5|1088.6|1087.2|5
1648178700000|2022-03-25 03:25:00|1088.8|1087.8|1089.2|1087.7|1089.8|1088.8|1088.7|1087.7|9
1648179000000|2022-03-25 03:30:00|1088.8|1087.8|1088.6|1087.1|1089.3|1088.3|1088.6|1087.1|4
1648179300000|2022-03-25 03:35:00|1089.3|1088.7|1089.3|1087.8|1089.5|1088.7|1088.5|1087.6|7
1648179600000|2022-03-25 03:40:00|1089.2|1087.7|1089.3|1087.8|1089.4|1088.1|1088.7|1087.3|1
1648179900000|2022-03-25 03:45:00|1089.4|1087.9|1088.1|1086.6|1089.4|1088.1|1086.7|1086.1|6
1648180200000|2022-03-25 03:50:00|1087.4|1086.8|1088.5|1087|1088.5|1087|1086.9|1085.4|13
1648180500000|2022-03-25 03:55:00|1088.2|1086.7|1088.6|1087.1|1089.6|1088.3|1088.2|1086.7|7
1648180800000|2022-03-25 04:00:00|1087.9|1087.3|1088.6|1087.1|1088.8|1087.3|1087.9|1086.8|2
1648181100000|2022-03-25 04:05:00|1087.9|1087.3|1086.4|1084.9|1088.8|1087.3|1086.3|1084.8|5
1648181400000|2022-03-25 04:10:00|1086|1085|1085.3|1083.8|1086|1085|1083.6|1082.9|14
1648181700000|2022-03-25 04:15:00|1085|1084|1084.7|1083.2|1085.3|1084.4|1083.7|1083.1|9
1648182000000|2022-03-25 04:20:00|1084.5|1083|1085.5|1084|1085.7|1084.2|1084.2|1082.9|4
1648182300000|2022-03-25 04:25:00|1085.3|1083.8|1086.5|1085|1086.8|1086|1085.2|1083.8|9
1648182600000|2022-03-25 04:30:00|1086.2|1085.2|1087|1086|1087.4|1086.2|1085|1083.8|7
1648182900000|2022-03-25 04:35:00|1087.1|1085.6|1085.3|1083.8|1087.1|1086|1084.7|1083.7|9
1648183200000|2022-03-25 04:40:00|1086.3|1084.8|1086.6|1085.1|1086.6|1085.1|1085.1|1083.6|3
1648183500000|2022-03-25 04:45:00|1086.4|1084.9|1086.4|1084.9|1086.6|1085.1|1085|1084.2|2
1648183800000|2022-03-25 04:50:00|1086.5|1085|1086.5|1085|1087.3|1086.1|1085.7|1084.2|4
1648184100000|2022-03-25 04:55:00|1086|1084.8|1087|1085.5|1087.4|1086.5|1085.8|1084.8|8
1648184400000|2022-03-25 05:00:00|1087.3|1086.3|1086.8|1085.3|1087.4|1086.3|1086.3|1085.3|2
1648184700000|2022-03-25 05:05:00|1086.9|1085.4|1086.4|1084.9|1088|1086.5|1086|1084.9|12
1648185000000|2022-03-25 05:10:00|1086.2|1085.2|1085.9|1084.9|1086.7|1085.4|1085.7|1084.9|2
1648185300000|2022-03-25 05:15:00|1085.6|1085|1084.7|1084.1|1085.6|1085|1084.1|1082.9|5
1648185600000|2022-03-25 05:20:00|1084.6|1084|1085.8|1084.8|1085.8|1084.8|1084.6|1083.6|10
1648185900000|2022-03-25 05:25:00|1085.9|1084.9|1086.3|1085.3|1086.5|1085.4|1085.2|1083.7|5
1648186200000|2022-03-25 05:30:00|1086.4|1085.4|1086.3|1085.3|1087.4|1086.4|1085.6|1084.2|13
1648186500000|2022-03-25 05:35:00|1086|1085.4|1085.1|1083.6|1087.1|1086.2|1085.1|1083.6|10
1648186800000|2022-03-25 05:40:00|1085.4|1083.9|1086.8|1085.8|1086.8|1085.8|1085.4|1083.9|6
1648187100000|2022-03-25 05:45:00|1087.1|1086.1|1087.5|1086|1088.1|1086.6|1086.3|1084.8|10
1648187400000|2022-03-25 05:50:00|1087.2|1085.7|1088.1|1087.1|1088.6|1087.1|1086.3|1085.2|16
1648187700000|2022-03-25 05:55:00|1088.6|1086.8|1088.4|1086.9|1088.6|1087.1|1087.3|1086.2|3
1648188000000|2022-03-25 06:00:00|1088.3|1086.8|1086.7|1085.2|1089.9|1088.5|1086.4|1085.1|9
1648188300000|2022-03-25 06:05:00|1086.1|1085.5|1086.7|1085.2|1087.6|1086.4|1086.1|1085.2|3
1648188600000|2022-03-25 06:10:00|1086.5|1085.5|1086.7|1085.2|1087.9|1086.6|1086.5|1085.2|4
1648188900000|2022-03-25 06:15:00|1086.9|1085.4|1085.8|1084.3|1087.8|1086.5|1085.8|1084.3|131
1648189200000|2022-03-25 06:20:00|1085.6|1084.1|1084.8|1083.8|1086.1|1084.8|1084.3|1083.1|4
1648189500000|2022-03-25 06:25:00|1084.6|1083.1|1084.6|1084|1085.6|1084.5|1084.2|1083.1|2
1648189800000|2022-03-25 06:30:00|1084.5|1083.9|1084|1083.4|1085|1083.9|1082.1|1081|25
1648190100000|2022-03-25 06:35:00|1084.1|1083.5|1084.1|1082.6|1084.8|1083.5|1082.9|1081.8|16
1648190400000|2022-03-25 06:40:00|1084.3|1082.8|1085.2|1083.7|1085.9|1084.7|1084.2|1082.8|6
1648190700000|2022-03-25 06:45:00|1085|1083.5|1087.5|1086|1087.7|1086.2|1084.3|1083.3|12
1648191000000|2022-03-25 06:50:00|1087.6|1086.1|1085.7|1084.2|1087.7|1086.2|1085.1|1083.8|9
1648191300000|2022-03-25 06:55:00|1086.1|1084.7|1085.8|1084.3|1086.3|1084.8|1084.7|1083.6|5
1648191600000|2022-03-25 07:00:00|1085.5|1084.5|1084.5|1083.9|1085.5|1084.6|1084.3|1083.5|2
1648191900000|2022-03-25 07:05:00|1084.3|1083.7|1083.7|1082.2|1085.5|1084.3|1082.6|1081.4|104
1648192200000|2022-03-25 07:10:00|1083.8|1082.3|1082.6|1081.6|1084.4|1083.3|1081.6|1080.7|12
1648192500000|2022-03-25 07:15:00|1081.9|1080.4|1081.1|1079.6|1081.9|1080.7|1080.4|1079|18
1648192800000|2022-03-25 07:20:00|1081.2|1079.7|1079.3|1078.7|1082|1080.7|1079.2|1078.5|16
1648193100000|2022-03-25 07:25:00|1079|1078|1080.3|1078.8|1080.8|1079.8|1078.3|1077.4|36
1648193400000|2022-03-25 07:30:00|1079.8|1078.3|1079.1|1077.6|1080.2|1079|1078.1|1077.4|13
1648193700000|2022-03-25 07:35:00|1078.8|1077.8|1077|1075.5|1078.9|1077.8|1076.3|1075.3|33
1648194000000|2022-03-25 07:40:00|1077.4|1075.9|1077.8|1076.8|1078.6|1077.1|1077.1|1075.8|5
1648194300000|2022-03-25 07:45:00|1077.2|1076.2|1077.7|1076.7|1078.4|1076.9|1076.6|1076|10
1648194600000|2022-03-25 07:50:00|1077.8|1076.3|1075.9|1074.9|1077.8|1076.5|1075.1|1074.2|31
1648194900000|2022-03-25 07:55:00|1075.8|1075.2|1075.7|1074.7|1077.7|1076.2|1074.5|1073.8|55
1648195200000|2022-03-25 08:00:00|1075.5|1074.5|1075.7|1074.7|1076.6|1075.5|1074.9|1074|35
1648195500000|2022-03-25 08:05:00|1075.8|1074.8|1073.8|1073.2|1076.1|1075.3|1073.7|1072.8|27
1648195800000|2022-03-25 08:10:00|1073.5|1072.9|1073.2|1072.2|1074.2|1073.6|1070.4|1069.7|114
1648196100000|2022-03-25 08:15:00|1073.8|1072.3|1074.4|1072.9|1075.2|1074|1072.5|1071.5|23
1648196400000|2022-03-25 08:20:00|1073.2|1071.7|1073|1071.5|1074|1072.5|1071.2|1070.1|25
1648196700000|2022-03-25 08:25:00|1073.1|1071.6|1069.4|1068.4|1073.1|1071.9|1068.8|1068.1|106
1648197000000|2022-03-25 08:30:00|1069.3|1068.3|1069.4|1068.8|1071.2|1069.9|1068.5|1067.6|33
1648197300000|2022-03-25 08:35:00|1069.5|1068.9|1069.9|1068.9|1072.9|1071.4|1069.1|1067.8|29
1648197600000|2022-03-25 08:40:00|1070|1069|1070.6|1069.1|1070.8|1069.5|1066.6|1065.5|55
1648197900000|2022-03-25 08:45:00|1070.5|1069|1067.4|1065.9|1070.5|1069.4|1066.6|1065.5|28
1648198200000|2022-03-25 08:50:00|1066.5|1065.3|1067.1|1065.6|1069|1067.5|1063.8|1062.4|45
1648198500000|2022-03-25 08:55:00|1067.7|1066.2|1068.1|1066.6|1068.2|1066.7|1067.2|1065.8|4
1648198800000|2022-03-25 09:00:00|1067.9|1066.4|1068|1066.5|1068.3|1066.8|1067.8|1066.4|10
1648199100000|2022-03-25 09:05:00|1067.9|1066.4|1068.4|1066.9|1068.5|1067|1066.8|1065.4|8
1648199400000|2022-03-25 09:10:00|1067.6|1067|1067.6|1066.6|1068.7|1067.2|1065.7|1064.9|32
1648199700000|2022-03-25 09:15:00|1067.3|1066.3|1066.9|1065.4|1067.9|1066.6|1065.9|1064.4|25
1648200000000|2022-03-25 09:20:00|1066.8|1065.3|1069.8|1068.3|1070.7|1069.8|1066.6|1065.3|22
1648200300000|2022-03-25 09:25:00|1069.9|1068.4|1067.6|1066.6|1070.1|1068.6|1067.4|1066.4|16
1648200600000|2022-03-25 09:30:00|1067.3|1066.3|1069.1|1068.1|1069.1|1068.1|1067.3|1066|27
1648200900000|2022-03-25 09:35:00|1069.2|1068.2|1071.2|1069.7|1073.6|1072.1|1066.8|1065.9|47
1648201200000|2022-03-25 09:40:00|1071.3|1069.8|1071.4|1069.9|1072.8|1071.9|1070.4|1069.3|11
1648201500000|2022-03-25 09:45:00|1071.3|1069.8|1072|1070.5|1074.5|1073.3|1070.9|1069.4|28
1648201800000|2022-03-25 09:50:00|1072.1|1070.6|1072.2|1070.7|1073.3|1071.8|1071.5|1070|20
1648202100000|2022-03-25 09:55:00|1071.9|1070.9|1070.9|1069.9|1073|1071.6|1070.4|1069.2|33
1648202400000|2022-03-25 10:00:00|1071.7|1070.2|1071.1|1070.1|1071.7|1070.5|1070.3|1069.3|16
1648202700000|2022-03-25 10:05:00|1071|1070|1070|1069.4|1071.9|1070.6|1070|1069.2|18
1648203000000|2022-03-25 10:10:00|1070.1|1069.5|1070.5|1069.9|1071.4|1070.3|1070|1069.1|21
1648203300000|2022-03-25 10:15:00|1070.6|1070|1074.9|1073.4|1074.9|1074.2|1070.6|1070|21
1648203600000|2022-03-25 10:20:00|1074.7|1073.7|1078.3|1076.8|1081.3|1079.9|1074.4|1072.9|126
1648203900000|2022-03-25 10:25:00|1078|1077|1076.4|1074.9|1078.2|1077.1|1075.2|1073.9|34
1648204200000|2022-03-25 10:30:00|1075.8|1074.8|1075.2|1074.2|1077.2|1076.6|1073.9|1073.1|47
1648204500000|2022-03-25 10:35:00|1075.1|1074.5|1074.9|1073.9|1076.1|1074.7|1073.6|1072.4|9
1648204800000|2022-03-25 10:40:00|1075.1|1073.6|1073.7|1072.7|1075.4|1074.4|1072.8|1071.8|13
1648205100000|2022-03-25 10:45:00|1075.1|1073.6|1073.6|1073|1075.1|1073.6|1073.6|1072.7|9
1648205400000|2022-03-25 10:50:00|1073.7|1072.7|1075.5|1074.5|1076.1|1074.6|1073.4|1072.6|25
1648205700000|2022-03-25 10:55:00|1075.7|1074.7|1075.3|1074.7|1078|1077.1|1075.1|1073.9|26
1648206000000|2022-03-25 11:00:00|1075.4|1074.8|1074.1|1072.6|1076.1|1074.8|1072.8|1071.7|28
1648206300000|2022-03-25 11:05:00|1074.3|1073.3|1075.5|1074|1075.7|1074.9|1074.3|1072.9|8
1648206600000|2022-03-25 11:10:00|1075.2|1073.7|1074.3|1073.7|1075.4|1074.4|1073.8|1072.4|21
1648206900000|2022-03-25 11:15:00|1075.1|1074.1|1074.3|1073.7|1075.7|1074.2|1073.7|1073.1|21
1648207200000|2022-03-25 11:20:00|1073.4|1071.9|1073|1072.4|1073.6|1072.6|1072|1070.7|12
1648207500000|2022-03-25 11:25:00|1073.9|1072.9|1074.8|1074.2|1075.2|1074.4|1073.7|1072.7|14
1648207800000|2022-03-25 11:30:00|1074.9|1073.9|1074.8|1073.8|1075.5|1074.4|1073.6|1072.7|16
1648208100000|2022-03-25 11:35:00|1075.2|1074.6|1076.4|1074.9|1077|1075.8|1075|1073.7|22
1648208400000|2022-03-25 11:40:00|1076|1075|1077|1075.5|1077.9|1076.9|1076|1074.9|10
1648208700000|2022-03-25 11:45:00|1076.8|1075.8|1078.9|1077.9|1079.6|1078.4|1076.7|1075.8|39
1648209000000|2022-03-25 11:50:00|1078.8|1078.2|1078.9|1078.3|1079.3|1078.7|1078.1|1077.3|41
1648209300000|2022-03-25 11:55:00|1079|1078.4|1085.2|1084.6|1086|1085.2|1079|1078.4|123
1648209600000|2022-03-25 12:00:00|1085.4|1084.8|1083.5|1082|1086.5|1085.2|1081.9|1081.1|66
1648209900000|2022-03-25 12:05:00|1083.6|1082.1|1084.9|1083.4|1086.2|1085.5|1083.6|1082.1|35
1648210200000|2022-03-25 12:10:00|1085|1083.5|1084.1|1082.6|1085|1083.6|1082.6|1081.6|12
1648210500000|2022-03-25 12:15:00|1083.7|1082.7|1084.9|1083.4|1085.1|1083.6|1083.7|1082.7|15
1648210800000|2022-03-25 12:20:00|1084.8|1083.3|1084.1|1082.6|1084.8|1083.5|1083.1|1082.3|9
1648211100000|2022-03-25 12:25:00|1083.4|1082.8|1084.6|1083.6|1086.1|1084.8|1082.9|1081.7|118
1648211400000|2022-03-25 12:30:00|1084.5|1083.9|1087.6|1087|1088.1|1087.3|1084.1|1083.3|57
1648211700000|2022-03-25 12:35:00|1087.5|1086.9|1090.7|1089.2|1092.5|1091.5|1087.1|1085.6|136
1648212000000|2022-03-25 12:40:00|1090.8|1089.7|1089.5|1088|1091.2|1090.3|1088.3|1087.2|32
1648215000000|2022-03-25 13:30:00|1090.9|1089.4|1089.9|1088.9|1093.6|1092.9|1086.6|1085.6|613
1648215300000|2022-03-25 13:35:00|1090|1088.5|1090.4|1088.9|1091.6|1090.7|1086.6|1085.6|373
1648215600000|2022-03-25 13:40:00|1090.5|1089|1091.1|1090.1|1094.5|1093.7|1090.4|1089|298
1648215900000|2022-03-25 13:45:00|1091.4|1089.9|1086.8|1085.8|1091.9|1091.1|1085|1084.1|324
1648216200000|2022-03-25 13:50:00|1086.9|1085.9|1088.4|1087.4|1089.8|1089|1086.1|1084.8|264
1648216500000|2022-03-25 13:55:00|1088.7|1087.2|1088.1|1087.5|1089.2|1088.6|1087.1|1086|166
1648216800000|2022-03-25 14:00:00|1088.2|1087.6|1089.7|1089.1|1090.3|1089.7|1086.4|1085.7|219
1648217100000|2022-03-25 14:05:00|1090.1|1089.5|1086.1|1085.5|1090.5|1089.5|1085.4|1084.8|133
1648217400000|2022-03-25 14:10:00|1086.4|1085.4|1084.7|1084.1|1086.4|1085.5|1083.6|1083|211
1648217700000|2022-03-25 14:15:00|1084.5|1083.9|1078.4|1077.4|1085.3|1084.5|1077.8|1077.2|273
1648218000000|2022-03-25 14:20:00|1078.2|1077.6|1077.7|1077.1|1080.7|1080|1077.5|1076.8|403
1648218300000|2022-03-25 14:25:00|1078.4|1077.8|1073.9|1073.3|1078.7|1077.8|1072.9|1072.2|442
1648218600000|2022-03-25 14:30:00|1074|1073.4|1080.7|1079.7|1081.7|1081|1072.8|1072.1|389
1648218900000|2022-03-25 14:35:00|1080.5|1079.9|1083.1|1082.1|1084.8|1084.1|1079.9|1079.3|175
1648219200000|2022-03-25 14:40:00|1082.7|1082|1080.7|1080.1|1084.6|1083.5|1079.8|1079.2|153
1648219500000|2022-03-25 14:45:00|1080.9|1079.9|1080.5|1079.9|1083|1082.4|1079.9|1079.3|169
1648219800000|2022-03-25 14:50:00|1080.4|1079.8|1079.4|1078.8|1081.6|1080.8|1078.4|1077.7|114
1648220100000|2022-03-25 14:55:00|1079.3|1078.7|1076.5|1075.9|1079.7|1078.9|1075.7|1074.7|119
1648220400000|2022-03-25 15:00:00|1076.6|1076|1078.3|1077.7|1079.6|1078.9|1076.3|1075.7|127
1648220700000|2022-03-25 15:05:00|1078.2|1077.6|1079.5|1078.9|1080.9|1080.3|1078.2|1077.6|157
1648221000000|2022-03-25 15:10:00|1079.4|1078.8|1079.9|1079.3|1080.2|1079.6|1079.1|1078.4|113
1648221300000|2022-03-25 15:15:00|1079.8|1079.2|1079.9|1079.3|1080.4|1079.7|1078.8|1078.2|149
1648221600000|2022-03-25 15:20:00|1079.8|1079.2|1079.7|1079.1|1080.4|1079.8|1079.6|1079|190
1648221900000|2022-03-25 15:25:00|1079.8|1079.2|1078.8|1078.2|1080|1079.4|1078.8|1078.2|194
1648222200000|2022-03-25 15:30:00|1078.9|1078.3|1080.1|1079.5|1080.5|1079.9|1078.5|1077.9|120
1648222500000|2022-03-25 15:35:00|1080.2|1079.6|1083.9|1083.3|1084|1083.3|1079.6|1079|407
1648222800000|2022-03-25 15:40:00|1084|1083.4|1084.8|1084.2|1086|1085.4|1083.9|1083.1|330
1648223100000|2022-03-25 15:45:00|1084.7|1084.1|1084.5|1083.9|1085.3|1084.7|1083.8|1083.2|125
1648223400000|2022-03-25 15:50:00|1084.3|1083.7|1084.2|1083.6|1084.9|1084.3|1081.4|1080.8|147
1648223700000|2022-03-25 15:55:00|1084.3|1083.7|1084.1|1083.5|1085.8|1085.1|1083.9|1083.3|123
1648224000000|2022-03-25 16:00:00|1084.2|1083.6|1091.7|1091.1|1092|1091.4|1082.8|1082.2|234
1648224300000|2022-03-25 16:05:00|1091.8|1091.2|1095.6|1095|1096.1|1095.5|1091.5|1090.5|333
1648224600000|2022-03-25 16:10:00|1095.8|1095.2|1104|1103.4|1104.2|1103.6|1094.8|1093.8|572
1648224900000|2022-03-25 16:15:00|1104.2|1103.6|1099.5|1098.5|1104.2|1103.6|1098.1|1097.1|383
1648225200000|2022-03-25 16:20:00|1100.4|1098.9|1096.4|1095.8|1100.4|1099.4|1096.1|1095.4|204
1648225500000|2022-03-25 16:25:00|1096.3|1095.7|1098|1097|1099.1|1098.5|1095.1|1094.3|250
1648225800000|2022-03-25 16:30:00|1097.9|1097.3|1097.5|1096.5|1100.3|1099.6|1097.1|1096.5|102
1648226100000|2022-03-25 16:35:00|1097.4|1096.8|1100|1099.4|1101.5|1100.3|1097.4|1096.8|162
1648226400000|2022-03-25 16:40:00|1100.3|1099.3|1098.3|1097.7|1101.1|1100.5|1097.6|1096.9|89
1648226700000|2022-03-25 16:45:00|1098.4|1097.8|1099.4|1098.8|1099.7|1099|1097.4|1096.8|97
1648227000000|2022-03-25 16:50:00|1099.5|1098.9|1103.7|1102.7|1103.7|1102.7|1099.1|1098.3|222
1648227300000|2022-03-25 16:55:00|1103.6|1103|1101.1|1100.5|1104.3|1103.6|1100.8|1100.2|78
1648227600000|2022-03-25 17:00:00|1101.2|1100.2|1100.8|1100.2|1101.3|1100.5|1098|1097.4|122
1648227900000|2022-03-25 17:05:00|1100.6|1100|1101.2|1100.2|1101.8|1101|1100|1098.8|88
1648228200000|2022-03-25 17:10:00|1101|1100.4|1100.7|1100.1|1101.6|1101|1100.3|1099.7|51
1648228500000|2022-03-25 17:15:00|1100.8|1099.7|1099.8|1099.2|1100.8|1100|1099|1098.4|93
1648228800000|2022-03-25 17:20:00|1100|1099.4|1100.3|1099.3|1101.7|1100.9|1099.3|1098.3|84
1648229100000|2022-03-25 17:25:00|1100.2|1099.2|1098.5|1097.9|1101|1100|1095.9|1095.3|160
1648229400000|2022-03-25 17:30:00|1097.7|1097.1|1098.8|1098.2|1099.1|1098.5|1097.5|1096.9|138
1648229700000|2022-03-25 17:35:00|1098.9|1098.3|1097.2|1096.6|1099.2|1098.6|1095.9|1095.3|160
1648230000000|2022-03-25 17:40:00|1097.1|1096.5|1098.7|1098.1|1098.7|1098.1|1096|1095.4|241
1648230300000|2022-03-25 17:45:00|1098.9|1097.4|1098.6|1098|1099.2|1098.6|1097.8|1097.1|92
1648230600000|2022-03-25 17:50:00|1098.7|1098.1|1099.8|1099.2|1100|1099.4|1098.5|1097.9|169
1648230900000|2022-03-25 17:55:00|1100|1099.4|1099.4|1098.8|1100|1099.4|1098.4|1097.8|201
1648231200000|2022-03-25 18:00:00|1099.5|1098.9|1098.7|1097.7|1099.9|1099.1|1097.5|1096.9|195
1648231500000|2022-03-25 18:05:00|1098.3|1097.6|1095.1|1094.1|1098.7|1097.7|1093.7|1093.1|468
1648231800000|2022-03-25 18:10:00|1094.9|1094.3|1097.9|1097.3|1099.1|1098.4|1094.9|1094.2|1156
1648232100000|2022-03-25 18:15:00|1097.8|1097.2|1095.2|1094.6|1101|1100.1|1095|1094.4|752
1648425600000|2022-03-28 00:00:00|1086.4|1084.9|1082.4|1080.9|1086.4|1085|1079.1|1078.3|197
1648425900000|2022-03-28 00:05:00|1082.5|1081|1079|1077.5|1083.3|1081.9|1078|1076.8|102
1648426200000|2022-03-28 00:10:00|1078.8|1077.3|1077.3|1075.8|1080.5|1079.7|1074.1|1073.2|101
1648426500000|2022-03-28 00:15:00|1078|1076.5|1075.6|1074.1|1080.5|1079|1073|1072|118
1648426800000|2022-03-28 00:20:00|1075.5|1074|1073.3|1071.8|1075.5|1074.3|1071.5|1070.9|45
1648427100000|2022-03-28 00:25:00|1073.5|1072|1074.9|1073.9|1075.3|1074.1|1072.8|1071.6|44
1648427400000|2022-03-28 00:30:00|1074.6|1074|1075.1|1073.6|1075.8|1074.5|1074.4|1073.6|63
1648427700000|2022-03-28 00:35:00|1075.4|1073.9|1075.4|1073.9|1076.3|1074.8|1074.4|1073.7|34
1648428000000|2022-03-28 00:40:00|1075.2|1073.7|1075.4|1073.9|1075.6|1074.1|1074.2|1073.4|1
1648428300000|2022-03-28 00:45:00|1075.3|1073.8|1075.1|1073.6|1075.6|1074.1|1074.4|1073.5|16
1648428600000|2022-03-28 00:50:00|1075|1073.5|1070.5|1069.5|1075.1|1073.7|1070.1|1069.2|75
1648428900000|2022-03-28 00:55:00|1070.2|1069.6|1070.5|1069|1071.4|1069.9|1069.3|1067.8|71
1648429200000|2022-03-28 01:00:00|1070.6|1069.1|1069.3|1067.8|1070.6|1069.1|1069.3|1067.8|39
1648429500000|2022-03-28 01:05:00|1069.5|1068|1071.8|1070.3|1072.5|1071|1069.5|1068|28
1648429800000|2022-03-28 01:10:00|1071.1|1070.1|1071.6|1070.1|1072|1071|1070|1069.2|28
1648430100000|2022-03-28 01:15:00|1071.5|1070.5|1070.8|1069.3|1071.8|1070.8|1070.5|1069.3|33
1648430400000|2022-03-28 01:20:00|1070.7|1069.2|1069.6|1068.1|1070.8|1069.6|1069.3|1068.1|13
1648430700000|2022-03-28 01:25:00|1069.7|1068.2|1071.1|1069.6|1072|1070.7|1069.5|1068|15
1648431000000|2022-03-28 01:30:00|1071.2|1069.7|1071.8|1070.3|1072|1071|1069.9|1069|3
1648431300000|2022-03-28 01:35:00|1071.7|1070.2|1071.7|1070.7|1071.7|1070.7|1070.1|1068.8|7
1648431600000|2022-03-28 01:40:00|1071.8|1070.3|1073.5|1072|1073.5|1072|1071.6|1070.1|9
1648431900000|2022-03-28 01:45:00|1073.4|1071.9|1073.3|1071.8|1073.5|1072.4|1072.3|1071.3|20
1648432200000|2022-03-28 01:50:00|1073.4|1071.9|1072.8|1072.2|1073.5|1072.2|1072.8|1071.5|3
1648432500000|2022-03-28 01:55:00|1072.9|1072.3|1072.6|1071.6|1073.5|1072.7|1072.3|1071.3|9
1648432800000|2022-03-28 02:00:00|1072.5|1071.5|1071.6|1071|1073.2|1072.4|1071.6|1070.8|9
1648433100000|2022-03-28 02:05:00|1071.9|1070.9|1072.1|1070.6|1072.9|1071.4|1070.6|1069.6|17
1648433400000|2022-03-28 02:10:00|1072.3|1070.8|1071.7|1070.7|1072.8|1071.5|1071.4|1070.4|9
1648433700000|2022-03-28 02:15:00|1071.6|1070.6|1071.6|1070.1|1071.9|1070.6|1070.5|1069.5|20
1648434000000|2022-03-28 02:20:00|1071.5|1070|1070.5|1069.9|1071.6|1070.3|1070.5|1069.6|3
1648434300000|2022-03-28 02:25:00|1070.8|1070.2|1072.2|1071.2|1072.5|1071.7|1070.4|1069.7|14
1648434600000|2022-03-28 02:30:00|1072.5|1071|1072.3|1070.8|1073|1071.7|1070.8|1070|7
1648434900000|2022-03-28 02:35:00|1072.2|1070.7|1072.2|1070.7|1072.3|1071|1071.3|1070.2|2
1648435200000|2022-03-28 02:40:00|1071.8|1071.2|1070.8|1069.8|1072.9|1071.4|1070.7|1069.8|19
1648435500000|2022-03-28 02:45:00|1070.7|1070.1|1069.3|1068.3|1071|1070.2|1068|1066.5|141
1648435800000|2022-03-28 02:50:00|1069|1068.4|1070|1068.5|1070.2|1069.2|1068.9|1067.4|18
1648436100000|2022-03-28 02:55:00|1069.9|1068.4|1068.9|1067.4|1069.9|1068.4|1067.2|1066.3|50
1648436400000|2022-03-28 03:00:00|1068.7|1068.1|1069|1067.5|1069.5|1068.1|1068.2|1066.7|7
1648436700000|2022-03-28 03:05:00|1068.9|1067.4|1069.3|1067.8|1069.8|1068.3|1068.2|1067|14
1648437000000|2022-03-28 03:10:00|1069.4|1068.4|1070.1|1068.6|1070.2|1069.3|1069|1067.6|9
1648437300000|2022-03-28 03:15:00|1070.3|1068.8|1070|1068.5|1070.3|1069|1068.6|1068|7
1648437600000|2022-03-28 03:20:00|1069.8|1068.3|1068.2|1067.2|1069.8|1068.3|1068.2|1066.8|8
1648437900000|2022-03-28 03:25:00|1068|1067.4|1070.1|1068.6|1070.1|1068.6|1068|1067.3|2
1648438200000|2022-03-28 03:30:00|1070|1068.5|1071.1|1069.6|1071.1|1069.7|1070|1068.5|7
1648438500000|2022-03-28 03:35:00|1070.8|1069.8|1070.3|1068.8|1070.8|1069.8|1069.4|1068.5|5
1648438800000|2022-03-28 03:40:00|1070.1|1069.1|1070.8|1069.3|1070.8|1069.5|1070.1|1069.1|0
1648439100000|2022-03-28 03:45:00|1070.9|1069.4|1071.3|1069.8|1071.3|1069.8|1070.9|1069.4|0
1648439400000|2022-03-28 03:50:00|1071.1|1069.6|1071.3|1069.8|1071.3|1069.8|1071.1|1069.6|0
1648439700000|2022-03-28 03:55:00|1071.2|1069.7|1070.3|1069.3|1071.2|1069.8|1070.3|1069.1|3
1648440000000|2022-03-28 04:00:00|1070|1069.4|1070.7|1069.7|1070.8|1069.7|1070|1069.3|3
1648440300000|2022-03-28 04:05:00|1070.9|1069.4|1070.4|1069.4|1071|1069.7|1069.9|1069|1
1648440600000|2022-03-28 04:10:00|1070.5|1069.5|1070.4|1069.4|1070.5|1069.5|1070.3|1069.3|0
1648440900000|2022-03-28 04:15:00|1070.5|1069.5|1070.9|1070.3|1071.1|1070.5|1069.8|1069|5
1648441200000|2022-03-28 04:20:00|1071.6|1070.6|1072.9|1071.4|1073.6|1072.6|1071.6|1070.6|28
1648441500000|2022-03-28 04:25:00|1072.8|1071.3|1072.9|1071.4|1072.9|1071.4|1072.7|1071.2|0
1648441800000|2022-03-28 04:30:00|1072.8|1071.3|1072.2|1071.2|1072.8|1071.4|1072|1071.1|2
1648442100000|2022-03-28 04:35:00|1072.1|1071.1|1072.1|1071.5|1072.2|1071.5|1072.1|1071.1|0
1648442400000|2022-03-28 04:40:00|1072.2|1071.2|1072.2|1071.2|1072.3|1071.5|1072.1|1071.2|1
1648442700000|2022-03-28 04:45:00|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1648443000000|2022-03-28 04:50:00|1072.2|1071.2|1071.6|1070.1|1072.2|1071.2|1071.6|1070.1|3
1648443300000|2022-03-28 04:55:00|1071.9|1070.4|1071.6|1070.6|1072|1070.9|1071.6|1070.4|5
1648443600000|2022-03-28 05:00:00|1072|1070.5|1072.1|1070.6|1072.2|1070.7|1071.9|1070.4|0
1648443900000|2022-03-28 05:05:00|1072|1070.5|1071.9|1070.4|1072.1|1071.3|1071.1|1069.9|13
1648444200000|2022-03-28 05:10:00|1071.7|1070.7|1070.3|1069.7|1071.9|1070.7|1070.1|1069.1|2
1648444500000|2022-03-28 05:15:00|1070.2|1069.6|1070.5|1069.9|1071|1069.9|1069.7|1069.1|3
1648444800000|2022-03-28 05:20:00|1070.4|1069.8|1070.2|1068.7|1070.7|1069.8|1069.6|1068.4|6
1648445100000|2022-03-28 05:25:00|1070.1|1068.6|1071.4|1069.9|1071.4|1069.9|1069.2|1068.4|2
1648445400000|2022-03-28 05:30:00|1070.9|1069.4|1070.8|1069.3|1070.9|1069.4|1069.7|1068.4|11
1648445700000|2022-03-28 05:35:00|1070.4|1068.9|1069.5|1068|1070.6|1069.4|1069.3|1067.9|10
1648446000000|2022-03-28 05:40:00|1069.4|1067.9|1068.6|1068|1070|1069.3|1068.6|1067.6|8
1648446300000|2022-03-28 05:45:00|1068.4|1067.6|1068.4|1067.4|1069.3|1067.9|1067.9|1067.1|8
1648446600000|2022-03-28 05:50:00|1068.8|1067.3|1067.2|1066.2|1068.8|1067.4|1066.9|1065.9|10
1648446900000|2022-03-28 05:55:00|1067.6|1066.1|1067.9|1066.4|1068.1|1066.6|1066.9|1065.9|12
1648447200000|2022-03-28 06:00:00|1067.8|1066.3|1067.8|1066.3|1068|1067|1066.9|1065.9|5
1648447500000|2022-03-28 06:05:00|1067.9|1066.4|1067.9|1066.4|1067.9|1066.9|1067.5|1066.1|6
1648447800000|2022-03-28 06:10:00|1067.8|1066.3|1067.7|1066.2|1067.8|1066.5|1066.9|1065.8|8
1648448100000|2022-03-28 06:15:00|1067.6|1066.1|1067.4|1066.4|1067.8|1066.6|1067.2|1065.8|4
1648448400000|2022-03-28 06:20:00|1067.3|1066.3|1067.9|1066.4|1068|1066.6|1067.1|1066.1|6
1648448700000|2022-03-28 06:25:00|1068.1|1067.1|1068.4|1066.9|1069.2|1068.3|1068|1066.9|7
1648449000000|2022-03-28 06:30:00|1068.6|1067.1|1068.7|1067.2|1068.7|1067.2|1068.3|1066.8|3
1648449300000|2022-03-28 06:35:00|1068.5|1067|1069.1|1068.1|1069.1|1068.2|1067.2|1066.4|19
1648449600000|2022-03-28 06:40:00|1069.2|1068.2|1069.4|1067.9|1070|1068.5|1068.6|1067.6|10
1648449900000|2022-03-28 06:45:00|1069.9|1068.4|1069|1068|1069.9|1068.4|1069|1067.9|0
1648450200000|2022-03-28 06:50:00|1068.9|1067.9|1070.4|1069.4|1070.4|1069.4|1068.9|1067.9|3
1648450500000|2022-03-28 06:55:00|1070.5|1069.5|1071.8|1070.3|1071.9|1070.4|1070.2|1069|8
1648450800000|2022-03-28 07:00:00|1071.7|1070.2|1071.5|1070.9|1072.2|1070.9|1070.6|1069.1|8
1648451100000|2022-03-28 07:05:00|1071.1|1069.6|1069.7|1068.7|1071.1|1069.8|1069.4|1068.4|21
1648451400000|2022-03-28 07:10:00|1069.5|1069.1|1069.9|1069.3|1070.1|1069.3|1068.9|1068.1|13
1648451700000|2022-03-28 07:15:00|1070|1068.9|1068.7|1067.7|1070.3|1069.3|1067.4|1066.8|24
1648452000000|2022-03-28 07:20:00|1068.6|1068.1|1072|1071|1072|1071|1068.6|1068|16
1648452300000|2022-03-28 07:25:00|1071.9|1070.9|1070.2|1069.2|1072.2|1071|1069.9|1068.9|8
1648452600000|2022-03-28 07:30:00|1070|1069|1070.3|1068.8|1070.5|1069.5|1069|1068.3|34
1648452900000|2022-03-28 07:35:00|1070.4|1068.9|1069.2|1067.7|1070.6|1069.4|1069.2|1067.7|6
1648453200000|2022-03-28 07:40:00|1068.9|1067.9|1069.3|1067.8|1069.7|1068.2|1068.2|1067.2|11
1648453500000|2022-03-28 07:45:00|1069|1068|1069.4|1067.9|1069.6|1069|1069|1067.7|4
1648453800000|2022-03-28 07:50:00|1068.8|1067.8|1069.5|1068|1069.5|1068.1|1068.5|1067.7|2
1648454100000|2022-03-28 07:55:00|1069.2|1068.2|1070.1|1069.1|1070.1|1069.2|1069|1068.2|6
1648454400000|2022-03-28 08:00:00|1070.2|1069.2|1069.7|1069.1|1070.4|1069.3|1069.1|1068.5|3
1648454700000|2022-03-28 08:05:00|1069.6|1069|1071|1070.4|1071.1|1070.4|1069.5|1068.9|8
1648455000000|2022-03-28 08:10:00|1071.1|1070.5|1071.2|1069.7|1073.5|1072.5|1070.6|1069.1|32
1648455300000|2022-03-28 08:15:00|1071.3|1069.8|1071.5|1070|1073.1|1071.8|1069.5|1068.9|25
1648455600000|2022-03-28 08:20:00|1072.5|1070.5|1072.2|1070.7|1073|1072.1|1071.3|1070|9
1648455900000|2022-03-28 08:25:00|1072.1|1070.6|1071.9|1070.4|1073|1071.5|1070.6|1069.2|12
1648456200000|2022-03-28 08:30:00|1072|1071|1073.2|1071.7|1073.6|1072.4|1072|1070.5|13
1648456500000|2022-03-28 08:35:00|1073|1072|1073.7|1072.7|1074|1073|1072.6|1071.2|16
1648456800000|2022-03-28 08:40:00|1073.9|1073.1|1074.4|1072.9|1075.2|1074|1073.5|1072.1|4
1648457100000|2022-03-28 08:45:00|1073.5|1072|1074.8|1074.2|1075|1074.3|1072.7|1071.4|62
1648457400000|2022-03-28 08:50:00|1074.7|1074.1|1074.5|1073|1075.1|1074.3|1073.6|1072.7|86
1648457700000|2022-03-28 08:55:00|1074.3|1072.8|1071.5|1070|1074.6|1073.1|1070.7|1069.2|86
1648458000000|2022-03-28 09:00:00|1071.4|1069.9|1069.6|1068.1|1071.4|1069.9|1069.4|1068|9
1648458300000|2022-03-28 09:05:00|1069.5|1068|1068.7|1067.2|1069.6|1068.2|1067.8|1066.5|34
1648458600000|2022-03-28 09:10:00|1068.8|1067.3|1067.7|1067.1|1068.8|1067.5|1067.6|1066.3|21
1648458900000|2022-03-28 09:15:00|1067.8|1066.3|1066|1064.5|1067.8|1066.4|1063.8|1062.8|101
1648459200000|2022-03-28 09:20:00|1065.9|1064.4|1064.8|1063.3|1065.9|1064.7|1063.8|1062.8|30
1648459500000|2022-03-28 09:25:00|1064.7|1063.2|1061.8|1060.3|1064.8|1063.6|1061.6|1060.1|27
1648459800000|2022-03-28 09:30:00|1061.7|1060.2|1063.7|1062.7|1064|1063.4|1058.9|1057.7|95
1648460100000|2022-03-28 09:35:00|1064|1062.5|1062.5|1061.5|1065.3|1064.7|1062.5|1061.5|73
1648460400000|2022-03-28 09:40:00|1061.8|1060.3|1062.4|1060.9|1062.7|1061.6|1060.9|1059.7|43
1648460700000|2022-03-28 09:45:00|1062|1061|1061.7|1060.7|1062.9|1062.1|1061.7|1060.7|10
1648461000000|2022-03-28 09:50:00|1060.7|1059.7|1061.8|1060.3|1062.1|1061.3|1058.8|1057.9|46
1648461300000|2022-03-28 09:55:00|1061.9|1060.4|1060.6|1059.6|1062.4|1060.9|1060.2|1058.9|35
1648461600000|2022-03-28 10:00:00|1060.7|1059.7|1056.6|1056|1062.1|1060.8|1055.8|1054.8|75
1648461900000|2022-03-28 10:05:00|1056.7|1055.7|1056.1|1055.1|1058.6|1057.1|1055.3|1054.5|37
1648462200000|2022-03-28 10:10:00|1056|1055|1059.1|1057.6|1059.1|1057.6|1056|1054.5|44
1648462500000|2022-03-28 10:15:00|1059|1057.5|1059.8|1058.3|1059.8|1058.3|1057.5|1056.1|37
1648462800000|2022-03-28 10:20:00|1060.2|1058.7|1060.5|1059.5|1061.3|1059.8|1060.2|1058.7|7
1648463100000|2022-03-28 10:25:00|1060.7|1059.2|1061.1|1059.6|1061.1|1059.6|1059.8|1059.1|7
1648463400000|2022-03-28 10:30:00|1061.2|1059.7|1060.7|1059.2|1061.8|1060.6|1060.5|1059.1|7
1648463700000|2022-03-28 10:35:00|1060.6|1059.1|1061.2|1060.2|1061.7|1060.6|1059.3|1058.5|16
1648464000000|2022-03-28 10:40:00|1061|1060.4|1061.5|1060.5|1061.8|1060.5|1060.7|1059.8|7
1648464300000|2022-03-28 10:45:00|1062|1060.7|1062.8|1061.3|1063.3|1062.1|1062|1060.5|16
1648464600000|2022-03-28 10:50:00|1063|1061.5|1062.3|1060.8|1063|1061.5|1062|1060.5|10
1648464900000|2022-03-28 10:55:00|1062.2|1060.7|1062.7|1061.2|1063|1061.5|1062|1060.5|18
1648465200000|2022-03-28 11:00:00|1062.6|1061.1|1061.8|1060.3|1062.6|1061.1|1059.8|1058.5|29
1648465500000|2022-03-28 11:05:00|1061.7|1060.2|1061.5|1060|1061.7|1060.4|1061.4|1060|4
1648465800000|2022-03-28 11:10:00|1061.2|1060.2|1060.9|1060.3|1061.6|1060.5|1060.5|1059.3|14
1648466100000|2022-03-28 11:15:00|1061|1060.4|1060|1058.5|1062.6|1061.4|1059|1058.4|36
1648466400000|2022-03-28 11:20:00|1059.9|1058.4|1058.8|1057.3|1059.9|1058.9|1058.2|1057|26
1648466700000|2022-03-28 11:25:00|1058.6|1057.1|1059.4|1058.4|1060.5|1059|1058.6|1057.1|16
1648467000000|2022-03-28 11:30:00|1059.2|1058.6|1057.9|1056.4|1059.3|1058.6|1056.9|1055.7|15
1648467300000|2022-03-28 11:35:00|1057.8|1056.3|1055.9|1054.4|1057.8|1056.5|1054.8|1054|55
1648467600000|2022-03-28 11:40:00|1055.8|1054.3|1053.7|1052.2|1055.8|1054.7|1052|1050.6|31
1648467900000|2022-03-28 11:45:00|1053.4|1052.4|1051.6|1050.1|1053.4|1052.4|1050.8|1050|33
1648468200000|2022-03-28 11:50:00|1051.5|1050|1053.1|1051.6|1054.4|1052.9|1050.7|1050|81
1648468500000|2022-03-28 11:55:00|1053.2|1051.7|1052.4|1050.9|1053.8|1052.7|1052.3|1050.8|22
1648468800000|2022-03-28 12:00:00|1052.3|1051.3|1054.4|1052.9|1054.6|1053.1|1051.3|1050.3|53
1648469100000|2022-03-28 12:05:00|1054.5|1053|1054.8|1053.8|1055|1053.8|1051.9|1050.6|18
1648469400000|2022-03-28 12:10:00|1054.5|1053|1053.3|1051.8|1055.4|1054.4|1053|1051.8|42
1648469700000|2022-03-28 12:15:00|1053.6|1052.1|1055.9|1054.4|1056.7|1055.6|1052.4|1050.9|48
1648470000000|2022-03-28 12:20:00|1055.8|1054.8|1056|1054.5|1057|1056|1055.1|1054|144
1648470300000|2022-03-28 12:25:00|1056.1|1054.6|1056.4|1055.8|1057.5|1056.1|1055.2|1054.2|19
1648470600000|2022-03-28 12:30:00|1056.8|1055.3|1055.2|1053.7|1057.5|1056.1|1054.7|1053.4|29
1648470900000|2022-03-28 12:35:00|1055.3|1053.8|1054.8|1053.3|1055.3|1054.2|1051.1|1050.1|73
1648471200000|2022-03-28 12:40:00|1054.7|1053.2|1057|1055.5|1058.3|1056.8|1054.2|1053|27
1648474200000|2022-03-28 13:30:00|1055.9|1054.9|1053.3|1052.3|1056.9|1055.4|1045.8|1045.2|730
1648474500000|2022-03-28 13:35:00|1053|1052|1047.7|1047.1|1058.4|1057.3|1047.3|1046.7|584
1648474800000|2022-03-28 13:40:00|1048.5|1047.5|1053.9|1052.9|1056.4|1055.4|1048.2|1047.1|368
1648475100000|2022-03-28 13:45:00|1053.8|1052.8|1049.5|1048.5|1055.3|1054.7|1049.5|1048.2|307
1648475400000|2022-03-28 13:50:00|1050.1|1049.1|1047.8|1047.2|1052.1|1051.4|1047|1046.4|476
1648475700000|2022-03-28 13:55:00|1047.7|1047.1|1050.2|1049.2|1051.3|1050.7|1047.1|1046.5|289
1648476000000|2022-03-28 14:00:00|1049.9|1049.3|1043.5|1042.9|1050.1|1049.5|1043.2|1042.6|417
1648476300000|2022-03-28 14:05:00|1043.8|1043.2|1047.3|1046.7|1048.1|1047.3|1043.5|1042.7|365
1648476600000|2022-03-28 14:10:00|1047.6|1047|1049.9|1049.3|1053.5|1052.9|1047.6|1047|341
1648476900000|2022-03-28 14:15:00|1050.1|1049.5|1050.8|1050.2|1053.7|1053|1049.8|1049.1|269
1648477200000|2022-03-28 14:20:00|1050.3|1049.7|1057.8|1057.2|1058.4|1057.3|1049.6|1049|266
1648477500000|2022-03-28 14:25:00|1058|1057.4|1053.7|1053.1|1058.5|1057.7|1053.1|1052.5|163
1648477800000|2022-03-28 14:30:00|1053.8|1053.2|1047.3|1046.3|1055|1054.3|1045.5|1044.7|337
1648478100000|2022-03-28 14:35:00|1046.6|1046|1049|1048.4|1049|1048.4|1046|1045.4|179
1648478400000|2022-03-28 14:40:00|1048.1|1047.5|1046.1|1045.1|1049.8|1049.1|1045.7|1045.1|173
1648478700000|2022-03-28 14:45:00|1045.8|1045.2|1048.3|1047.3|1048.3|1047.7|1045.4|1044.8|173
1648479000000|2022-03-28 14:50:00|1048.1|1047.5|1049.6|1048.6|1050.4|1049.8|1046.8|1046.2|150
1648479300000|2022-03-28 14:55:00|1049.4|1048.8|1046.9|1046.3|1050.2|1049.5|1046.7|1046.1|156
1648479600000|2022-03-28 15:00:00|1046.8|1046.2|1049|1048.4|1051.4|1050.8|1046|1045.4|181
1648479900000|2022-03-28 15:05:00|1049.1|1048.5|1052|1051.4|1054.9|1053.9|1048.1|1047.5|319
1648480200000|2022-03-28 15:10:00|1052.1|1051.1|1050.4|1049.8|1053.4|1052.5|1049.8|1049.2|185
1648480500000|2022-03-28 15:15:00|1050.6|1050|1049.3|1048.7|1051.5|1050.9|1049.3|1048.7|167
1648480800000|2022-03-28 15:20:00|1049.1|1048.5|1046.3|1045.7|1049.5|1048.9|1045.8|1045.2|390
1648481100000|2022-03-28 15:25:00|1046.5|1045.9|1047.6|1047|1048.4|1047.8|1045.9|1045.3|153
1648481400000|2022-03-28 15:30:00|1047.9|1046.9|1045.2|1044.6|1048.1|1047.3|1044.6|1044|186
1648481700000|2022-03-28 15:35:00|1045|1044.4|1048|1046.5|1048.4|1047.4|1044.7|1044.1|181
1648482000000|2022-03-28 15:40:00|1047.4|1046.8|1049.1|1048.5|1049.1|1048.5|1047|1046.3|149
1648482300000|2022-03-28 15:45:00|1049.2|1048.6|1053.8|1052.8|1054|1053.3|1049.2|1048.6|183
1648482600000|2022-03-28 15:50:00|1053.4|1052|1053.9|1053.3|1055.4|1054.6|1052.9|1052|155
1648482900000|2022-03-28 15:55:00|1053.7|1052.7|1056.3|1055.7|1058.5|1057.6|1053.7|1052.7|227
1648483200000|2022-03-28 16:00:00|1055.8|1055.2|1054.2|1053.2|1056.4|1055.7|1054.2|1053.1|150
1648483500000|2022-03-28 16:05:00|1054.7|1053.7|1052.4|1051.4|1055.7|1054.4|1052.4|1051.2|133
1648483800000|2022-03-28 16:10:00|1052.3|1051.7|1052.1|1051.5|1054.7|1053.8|1052|1051.3|142
1648484100000|2022-03-28 16:15:00|1052|1051.4|1049.1|1048.1|1052.5|1051.4|1048.3|1047.7|158
1648484400000|2022-03-28 16:20:00|1048.8|1048.2|1050.4|1049.8|1051.5|1050.8|1048.7|1048|96
1648484700000|2022-03-28 16:25:00|1050.8|1050.2|1051.5|1050.9|1054|1053.3|1050.3|1049.4|154
1648485000000|2022-03-28 16:30:00|1051.8|1051.2|1049.6|1049|1052.2|1051.6|1049.2|1048.6|103
1648485300000|2022-03-28 16:35:00|1049.9|1048.9|1046.5|1045.9|1050.3|1049.7|1045.9|1044.9|224
1648485600000|2022-03-28 16:40:00|1046.6|1046|1046.2|1045.6|1046.8|1046.1|1045.7|1045.1|132
1648485900000|2022-03-28 16:45:00|1046.1|1045.5|1045.6|1045|1046.3|1045.6|1044.7|1043.9|169
1648486200000|2022-03-28 16:50:00|1045.4|1044.8|1051|1050.4|1051.3|1050.7|1045.2|1044.6|254
1648486500000|2022-03-28 16:55:00|1050.7|1050.1|1052.4|1051.8|1053.1|1052.5|1050.2|1049.6|183
1648486800000|2022-03-28 17:00:00|1052.7|1051.7|1056.6|1056|1056.7|1056|1052|1051.3|118
1648487100000|2022-03-28 17:05:00|1056.7|1056.1|1057.4|1056.8|1057.9|1057.3|1056.4|1055.7|156
1648487400000|2022-03-28 17:10:00|1057.1|1056.5|1055.5|1054.9|1057.6|1057|1055.1|1054.5|152
1648487700000|2022-03-28 17:15:00|1055.6|1055|1055.4|1054.8|1056.3|1055.7|1054.4|1053.8|128
1648488000000|2022-03-28 17:20:00|1055.2|1054.6|1054.9|1054.3|1056.1|1055.1|1053.9|1053.3|234
1648488300000|2022-03-28 17:25:00|1055.1|1054.5|1057.2|1056.6|1057.4|1056.7|1055.1|1054.5|107
1648488600000|2022-03-28 17:30:00|1057|1056.4|1055|1054.4|1057.6|1056.9|1053.9|1053|133
1648488900000|2022-03-28 17:35:00|1054.4|1053.8|1056.9|1055.9|1057.4|1056.7|1053.9|1053.3|73
1648489200000|2022-03-28 17:40:00|1056.6|1056|1057.2|1056.2|1057.7|1056.8|1056.3|1055.6|79
1648489500000|2022-03-28 17:45:00|1057.1|1056.5|1057.2|1056.6|1057.7|1057.1|1056.1|1055.3|78
1648489800000|2022-03-28 17:50:00|1057|1056.4|1053.6|1053|1057.1|1056.4|1052.4|1051.8|178
1648490100000|2022-03-28 17:55:00|1053.8|1053.2|1055.4|1054.8|1055.6|1054.8|1052.8|1052.2|123
1648490400000|2022-03-28 18:00:00|1055.3|1054.7|1055.7|1054.7|1056|1055.3|1053.3|1052.5|122
1648490700000|2022-03-28 18:05:00|1055.8|1054.8|1054.8|1054.2|1056|1055.4|1054.2|1053.4|147
1648491000000|2022-03-28 18:10:00|1054.9|1053.9|1052.8|1052.2|1057.9|1057.2|1052.3|1051.3|1092
1648491300000|2022-03-28 18:15:00|1052.6|1051.6|1047.7|1047.1|1052.6|1051.6|1047.5|1046.8|419
1648512000000|2022-03-29 00:00:00|1045.8|1044.3|1046.7|1045.2|1047.3|1045.9|1041.9|1041.1|725
1648512300000|2022-03-29 00:05:00|1046.8|1045.3|1049.4|1047.9|1050.6|1049.1|1046.1|1045.3|116
1648512600000|2022-03-29 00:10:00|1049.6|1048.1|1050.6|1049.1|1051.5|1050.5|1049.1|1047.6|84
1648512900000|2022-03-29 00:15:00|1050.4|1048.9|1050.5|1049|1050.6|1049.2|1049.4|1048.2|26
1648513200000|2022-03-29 00:20:00|1050.2|1049.2|1050.9|1049.9|1053.1|1052.1|1050.2|1049.2|28
1648513500000|2022-03-29 00:25:00|1050.6|1050|1050.4|1048.9|1050.7|1050|1049.2|1048.3|30
1648513800000|2022-03-29 00:30:00|1050.2|1049.2|1048.4|1046.9|1050.2|1049.6|1047.2|1046.4|21
1648514100000|2022-03-29 00:35:00|1048.5|1047|1047.8|1046.3|1048.6|1047.6|1046.9|1045.8|11
1648514400000|2022-03-29 00:40:00|1047.6|1046.6|1046.8|1045.3|1048|1046.8|1045.9|1045|29
1648514700000|2022-03-29 00:45:00|1046.9|1045.4|1044.7|1043.7|1047.4|1046.7|1044.7|1043.6|18
1648515000000|2022-03-29 00:50:00|1045.4|1043.9|1045.2|1043.7|1046.5|1045.6|1044.7|1043.4|42
1648515300000|2022-03-29 00:55:00|1045|1044.4|1045.9|1044.4|1045.9|1044.9|1044.7|1043.4|33
1648515600000|2022-03-29 01:00:00|1045.7|1044.7|1046.1|1044.6|1046.9|1045.8|1045.2|1044.1|18
1648515900000|2022-03-29 01:05:00|1045.9|1044.4|1045.9|1044.4|1046.1|1044.7|1044.9|1043.5|22
1648516200000|2022-03-29 01:10:00|1046|1044.5|1046.5|1045|1047.2|1045.7|1045.1|1044.2|62
1648516500000|2022-03-29 01:15:00|1046.6|1045.1|1047.5|1046.5|1047.6|1046.5|1046.4|1044.9|13
1648516800000|2022-03-29 01:20:00|1047.2|1046|1046.4|1045.4|1047.5|1046.2|1046|1045.1|17
1648517100000|2022-03-29 01:25:00|1046.3|1044.8|1045.9|1044.4|1046.4|1044.9|1045.5|1044.3|9
1648517400000|2022-03-29 01:30:00|1045.5|1044.5|1045.5|1044|1046|1045|1045.3|1044|4
1648517700000|2022-03-29 01:35:00|1045.3|1043.8|1044.3|1043.7|1045.3|1044.1|1043.3|1042.7|17
1648518000000|2022-03-29 01:40:00|1045|1043.5|1043.5|1042.5|1045|1044|1043.3|1042.4|8
1648518300000|2022-03-29 01:45:00|1043.7|1043.1|1044.2|1042.7|1044.8|1043.6|1043.4|1042.6|13
1648518600000|2022-03-29 01:50:00|1043.9|1042.9|1043.9|1042.9|1043.9|1043.3|1043.6|1042.9|5
1648518900000|2022-03-29 01:55:00|1044|1043|1043.9|1042.9|1044.5|1043.4|1043.6|1042.6|5
1648519200000|2022-03-29 02:00:00|1043.8|1042.8|1043|1042|1043.9|1043.3|1042.8|1041.7|14
1648519500000|2022-03-29 02:05:00|1043.1|1042.1|1042|1041|1043.6|1042.7|1042|1040.9|18
1648519800000|2022-03-29 02:10:00|1041.8|1041.2|1042|1041.4|1042.6|1041.8|1041.6|1040.7|17
1648520100000|2022-03-29 02:15:00|1041.9|1041.3|1043.4|1042.4|1043.8|1042.4|1041.6|1040.6|8
1648520400000|2022-03-29 02:20:00|1043.3|1042.3|1043|1041.5|1043.4|1042.5|1042.7|1041.5|10
1648520700000|2022-03-29 02:25:00|1042.8|1041.8|1043.8|1042.3|1044.1|1042.6|1042.8|1041.5|5
1648521000000|2022-03-29 02:30:00|1043.7|1042.2|1043.8|1042.8|1044.2|1043.3|1043.6|1042.1|14
1648521300000|2022-03-29 02:35:00|1044|1042.5|1044.2|1043.2|1044.4|1043.5|1043.3|1042.1|3
1648521600000|2022-03-29 02:40:00|1044.5|1043|1045.5|1044.5|1045.5|1044.5|1043.8|1042.8|8
1648521900000|2022-03-29 02:45:00|1045.7|1044.7|1045.3|1043.8|1046|1045.2|1045.2|1043.8|15
1648522200000|2022-03-29 02:50:00|1045.5|1044|1046.5|1045.5|1046.5|1045.8|1045|1043.5|8
1648522500000|2022-03-29 02:55:00|1046.2|1045.6|1047.8|1046.8|1048|1046.9|1045.9|1045.2|11
1648522800000|2022-03-29 03:00:00|1047.9|1046.9|1049.3|1047.8|1049.4|1048.4|1047.8|1046.6|9
1648523100000|2022-03-29 03:05:00|1048.9|1048.3|1050|1048.5|1050.4|1049.5|1048.9|1048.1|11
1648523400000|2022-03-29 03:10:00|1049.7|1048.2|1050.6|1049.6|1051.2|1049.7|1049.6|1048.1|9
1648523700000|2022-03-29 03:15:00|1050.5|1049.5|1051|1050|1051.5|1050.2|1050|1048.8|12
1648524000000|2022-03-29 03:20:00|1051.3|1049.8|1051.3|1049.8|1051.5|1050.1|1050.1|1049.5|23
1648524300000|2022-03-29 03:25:00|1051.1|1050.1|1051.6|1050.6|1052|1051|1050.8|1049.6|16
1648524600000|2022-03-29 03:30:00|1051.7|1050.7|1050.7|1050.1|1052|1050.8|1050.7|1050.1|7
1648524900000|2022-03-29 03:35:00|1051|1049.5|1050.2|1049.6|1051|1049.7|1050.1|1049.4|2
1648525200000|2022-03-29 03:40:00|1050.3|1049.7|1050.8|1049.3|1051.2|1049.7|1050.3|1049.3|1
1648525500000|2022-03-29 03:45:00|1050.9|1049.4|1050.4|1049.8|1051.1|1049.8|1050.4|1049.4|1
1648525800000|2022-03-29 03:50:00|1050.6|1049.6|1050.2|1049.6|1050.6|1049.8|1050.1|1049.5|8
1648526100000|2022-03-29 03:55:00|1050.1|1049.5|1050.7|1049.7|1050.8|1049.8|1050.1|1049.5|9
1648526400000|2022-03-29 04:00:00|1050.6|1049.6|1050.2|1049.6|1050.9|1050|1050.2|1049.6|7
1648526700000|2022-03-29 04:05:00|1050.8|1049.8|1050.5|1049.9|1050.8|1050.2|1050.2|1049.6|8
1648527000000|2022-03-29 04:10:00|1050.4|1049.8|1050.5|1049.9|1050.6|1050|1050.3|1049.7|3
1648527300000|2022-03-29 04:15:00|1050.4|1049.8|1050.2|1049.6|1050.4|1049.8|1050.1|1049.5|4
1648527600000|2022-03-29 04:20:00|1050.4|1049.8|1051.9|1050.9|1052.1|1050.9|1050.4|1049.6|11
1648527900000|2022-03-29 04:25:00|1051.6|1051.3|1051.1|1049.6|1051.6|1051.3|1050.9|1049.6|5
1648528200000|2022-03-29 04:30:00|1050.9|1049.9|1050.9|1049.4|1051.4|1050|1050.2|1049.4|4
1648528500000|2022-03-29 04:35:00|1050.6|1049.6|1051.5|1050|1051.5|1050.3|1050.6|1049.5|1
1648528800000|2022-03-29 04:40:00|1051.3|1050.3|1050.7|1049.7|1051.5|1050.3|1050.7|1049.5|1
1648529100000|2022-03-29 04:45:00|1051|1049.5|1050.9|1049.9|1051.1|1049.9|1050.4|1049.5|1
1648529400000|2022-03-29 04:50:00|1050.7|1050.1|1050.2|1049.6|1050.7|1050.1|1050.2|1049.6|8
1648529700000|2022-03-29 04:55:00|1050.3|1049.7|1050.1|1049.5|1050.3|1049.7|1050|1049.4|11
1648530000000|2022-03-29 05:00:00|1050.2|1049.6|1050.3|1049.7|1051.1|1049.8|1050.2|1049.4|13
1648530300000|2022-03-29 05:05:00|1050.2|1049.6|1051.1|1049.6|1051.3|1050.1|1050.1|1049.5|6
1648530600000|2022-03-29 05:10:00|1051|1049.5|1050.6|1049.6|1051.3|1049.9|1050.3|1049.4|1
1648530900000|2022-03-29 05:15:00|1050.8|1050|1051.2|1050.2|1052|1050.5|1050.6|1049.8|3
1648531200000|2022-03-29 05:20:00|1051.1|1050.1|1051.5|1050|1051.8|1050.4|1051|1050|2
1648531500000|2022-03-29 05:25:00|1051.4|1050.8|1052.3|1050.8|1053.2|1051.8|1051.4|1050.8|6
1648531800000|2022-03-29 05:30:00|1052.2|1050.7|1054.6|1053.1|1054.6|1054|1052.2|1050.7|5
1648532100000|2022-03-29 05:35:00|1054.3|1053.3|1054.2|1053.2|1054.3|1053.5|1053.2|1052.6|7
1648532400000|2022-03-29 05:40:00|1054.4|1052.9|1053.9|1052.9|1054.5|1053.8|1053.5|1052.2|14
1648532700000|2022-03-29 05:45:00|1053.6|1053|1053.7|1052.2|1053.7|1053.1|1053.4|1052.2|1
1648533000000|2022-03-29 05:50:00|1053.3|1051.8|1052.3|1050.8|1053.3|1052.2|1052.1|1050.7|4
1648533300000|2022-03-29 05:55:00|1052.2|1051.2|1054.5|1053.5|1056.5|1055.7|1052|1051|97
1648533600000|2022-03-29 06:00:00|1054.4|1053.4|1054.4|1053.4|1055.7|1054.2|1053.2|1051.8|89
1648533900000|2022-03-29 06:05:00|1054.1|1053.5|1055.5|1054|1056.1|1054.7|1054.1|1053.4|26
1648534200000|2022-03-29 06:10:00|1055.3|1054.3|1056.1|1054.6|1056.5|1055.1|1055.3|1054.1|3
1648534500000|2022-03-29 06:15:00|1056|1054.5|1055.7|1054.7|1058.4|1057.1|1055.4|1054.2|36
1648534800000|2022-03-29 06:20:00|1056.1|1054.6|1057.5|1056.5|1058.2|1057.1|1056.1|1054.6|97
1648535100000|2022-03-29 06:25:00|1057.3|1056.7|1063.5|1062.5|1064.4|1062.9|1057.3|1056.6|61
1648535400000|2022-03-29 06:30:00|1063.4|1062.4|1061.6|1060.1|1063.4|1062.4|1061.4|1060.1|8
1648535700000|2022-03-29 06:35:00|1061.5|1060|1061.8|1060.3|1064.3|1062.9|1060.8|1059.5|18
1648536000000|2022-03-29 06:40:00|1062.9|1061.4|1059.4|1057.9|1063.1|1062.3|1059.3|1057.8|18
1648536300000|2022-03-29 06:45:00|1059.2|1058.6|1061.8|1060.3|1062.3|1061.3|1058.9|1058.1|21
1648536600000|2022-03-29 06:50:00|1061.9|1060.4|1058.8|1057.3|1062.1|1060.6|1058.5|1057.1|18
1648536900000|2022-03-29 06:55:00|1058.9|1057.4|1057.3|1055.8|1059.1|1058.5|1056.7|1055.3|18
1648537200000|2022-03-29 07:00:00|1058|1056.5|1057.5|1056.5|1058.6|1057.3|1055.8|1054.8|22
1648537500000|2022-03-29 07:05:00|1058.1|1056.6|1062.6|1061.1|1064.1|1062.6|1058.1|1056.6|61
1648537800000|2022-03-29 07:10:00|1062.8|1061.3|1062.9|1061.4|1064.7|1063.8|1062.7|1061.2|22
1648538100000|2022-03-29 07:15:00|1062.8|1061.3|1063.3|1061.8|1063.8|1062.3|1061.6|1060.2|6
1648538400000|2022-03-29 07:20:00|1063.1|1062.1|1064|1062.5|1064.8|1063.6|1063.1|1061.9|16
1648538700000|2022-03-29 07:25:00|1063.9|1062.4|1063.4|1062.8|1064.2|1063.3|1063.3|1062.2|28
1648539000000|2022-03-29 07:30:00|1063.1|1061.6|1062.8|1061.8|1064.1|1063.2|1062.4|1061.5|15
1648539300000|2022-03-29 07:35:00|1062.9|1061.9|1060.4|1059.4|1063.4|1062.6|1060.4|1059.4|9
1648539600000|2022-03-29 07:40:00|1060.1|1059.5|1055.7|1054.2|1061|1060.3|1055.4|1053.9|53
1648539900000|2022-03-29 07:45:00|1056.1|1055.5|1055.7|1054.2|1057|1055.9|1055.5|1054|12
1648540200000|2022-03-29 07:50:00|1055.6|1054.1|1057.2|1055.7|1057.4|1056.6|1055|1054|31
1648540500000|2022-03-29 07:55:00|1055.7|1054.2|1055.3|1053.8|1057.2|1055.9|1055.3|1053.8|7
1648540800000|2022-03-29 08:00:00|1055.2|1053.7|1056.8|1055.8|1057.1|1055.8|1055.2|1053.7|8
1648541100000|2022-03-29 08:05:00|1057|1056|1057.1|1055.6|1057.6|1056.6|1056.6|1055.1|15
1648541400000|2022-03-29 08:10:00|1056.9|1055.4|1057.4|1055.9|1057.5|1056.7|1056.7|1055.2|9
1648541700000|2022-03-29 08:15:00|1057.5|1056|1056|1054.5|1057.5|1056|1056|1054.5|4
1648542000000|2022-03-29 08:20:00|1055.9|1054.9|1057.2|1056.6|1057.4|1056.6|1055.9|1054.9|7
1648542300000|2022-03-29 08:25:00|1057|1055.7|1054.4|1052.9|1057.2|1056.1|1052.8|1051.6|30
1648542600000|2022-03-29 08:30:00|1054.3|1052.8|1059.3|1057.8|1059.9|1058.4|1053.7|1052.4|67
1648542900000|2022-03-29 08:35:00|1059.1|1057.6|1059.2|1057.7|1060.8|1059.3|1058.3|1057.1|9
1648543200000|2022-03-29 08:40:00|1059.1|1057.6|1057|1055.5|1059.3|1057.8|1056.6|1055.1|5
1648543500000|2022-03-29 08:45:00|1056.8|1055.3|1056.8|1055.3|1057.7|1056.2|1054.8|1053.8|11
1648543800000|2022-03-29 08:50:00|1056.9|1055.4|1056.5|1055.9|1057.7|1056.5|1054.9|1053.4|25
1648544100000|2022-03-29 08:55:00|1056.6|1055.1|1056.6|1055.1|1056.9|1056.1|1055.7|1054.7|24
1648544400000|2022-03-29 09:00:00|1056.8|1055.3|1059.6|1058.6|1061.4|1059.9|1056.3|1055.1|28
1648544700000|2022-03-29 09:05:00|1059.5|1058.5|1056.4|1054.9|1059.6|1058.5|1053.8|1052.3|135
1648545000000|2022-03-29 09:10:00|1057.1|1055.6|1054.1|1052.6|1058.2|1056.7|1053|1051.7|122
1648545300000|2022-03-29 09:15:00|1053.9|1052.4|1052.9|1051.4|1055.5|1054.4|1052.4|1051.1|87
1648545600000|2022-03-29 09:20:00|1052.5|1051.5|1048.5|1047|1052.5|1051.6|1047.5|1046.1|53
1648545900000|2022-03-29 09:25:00|1048.4|1046.9|1045.9|1045.3|1049.2|1048.1|1045.7|1044.9|34
1648546200000|2022-03-29 09:30:00|1046|1045.4|1042|1041|1046.5|1045.8|1041.8|1040.9|83
1648546500000|2022-03-29 09:35:00|1043.1|1041.6|1037.7|1036.2|1043.4|1042|1036.5|1035.8|244
1648546800000|2022-03-29 09:40:00|1037.3|1036.3|1038.8|1037.8|1040.7|1039.7|1036.9|1035.7|83
1648547100000|2022-03-29 09:45:00|1039|1038.2|1041.3|1040.3|1043.4|1042.5|1038.5|1037|104
1648547400000|2022-03-29 09:50:00|1041|1039.5|1042.2|1040.7|1043.1|1041.6|1039.3|1037.8|57
1648547700000|2022-03-29 09:55:00|1041.9|1041.3|1040.6|1039.6|1042.9|1041.6|1040.2|1039|30
1648548000000|2022-03-29 10:00:00|1040.9|1039.4|1038.2|1036.7|1042|1040.5|1037.1|1036.5|54
1648548300000|2022-03-29 10:05:00|1037.8|1036.8|1040.3|1038.8|1041|1040.1|1037|1036.1|32
1648548600000|2022-03-29 10:10:00|1040|1039|1040.3|1038.8|1041.6|1040.2|1039.3|1038.3|31
1648548900000|2022-03-29 10:15:00|1039.8|1038.4|1041.9|1040.4|1042.1|1040.6|1038.7|1038|20
1648549200000|2022-03-29 10:20:00|1041.6|1041|1040.8|1039.3|1042.3|1041|1040.4|1038.9|19
1648549500000|2022-03-29 10:25:00|1041.1|1039.6|1043.2|1041.7|1043.3|1041.8|1041.1|1039.6|33
1648549800000|2022-03-29 10:30:00|1043.4|1041.9|1045.3|1043.8|1046|1045|1042|1040.5|60
1648550100000|2022-03-29 10:35:00|1045.5|1044|1044.6|1043.1|1045.6|1044.3|1044.6|1043.1|12
1648550400000|2022-03-29 10:40:00|1044.1|1043.5|1042.2|1040.7|1044.1|1043.5|1042.1|1040.7|23
1648550700000|2022-03-29 10:45:00|1042.1|1041.2|1040.8|1039.8|1044.1|1042.6|1040.6|1039.8|53
1648551000000|2022-03-29 10:50:00|1040.9|1039.9|1040.7|1039.7|1041.7|1040.5|1040.6|1039.7|20
1648551300000|2022-03-29 10:55:00|1040.8|1040.2|1040.7|1040.1|1041|1040.4|1040.7|1039.8|47
1648551600000|2022-03-29 11:00:00|1040.8|1040.2|1040.6|1040|1041|1040.2|1040.5|1039.7|5
1648551900000|2022-03-29 11:05:00|1040.3|1039.3|1040.4|1039.4|1041.4|1040.2|1039.8|1039|114
1648552200000|2022-03-29 11:10:00|1040|1039.1|1040|1038.5|1041.2|1040|1038.5|1037.4|41
1648552500000|2022-03-29 11:15:00|1039.9|1038.9|1040|1038.5|1040.5|1039.6|1039.5|1038.5|8
1648552800000|2022-03-29 11:20:00|1040.1|1038.6|1041.5|1040|1041.5|1040.1|1040|1038.6|36
1648553100000|2022-03-29 11:25:00|1041.4|1039.9|1041.7|1040.2|1041.7|1041|1040.9|1039.6|5
1648553400000|2022-03-29 11:30:00|1041.6|1040.1|1045|1044|1045.3|1044.2|1041.2|1039.7|51
1648553700000|2022-03-29 11:35:00|1044.4|1043.8|1042.7|1041.2|1044.4|1043.8|1040|1039.3|41
1648554000000|2022-03-29 11:40:00|1042.5|1041|1038|1036.5|1042.6|1041.1|1037.7|1036.3|151
1648554300000|2022-03-29 11:45:00|1037.8|1036.8|1026.6|1025.6|1039.7|1038.2|1026.3|1025.4|780
1648554600000|2022-03-29 11:50:00|1026.3|1025.7|1020.7|1019.7|1026.8|1026.2|1017.1|1015.9|890
1648554900000|2022-03-29 11:55:00|1020.6|1019.6|1019.6|1018.1|1023.7|1022.4|1016.7|1015.2|507
1648555200000|2022-03-29 12:00:00|1019.8|1018.3|1011.8|1010.3|1020|1018.5|1011.8|1010.3|309
1648555500000|2022-03-29 12:05:00|1011.7|1010.2|993|992.4|1011.9|1010.4|992.5|991.4|971
1648555800000|2022-03-29 12:10:00|993.4|991.9|985.9|984.9|996.4|994.9|985.7|984.2|706
1648556100000|2022-03-29 12:15:00|986.2|984.7|988.9|987.9|989.5|988.7|985.8|984.5|414
1648556400000|2022-03-29 12:20:00|989|988|982|981.4|989|988|981.4|980.4|514
1648556700000|2022-03-29 12:25:00|982.4|981.3|979|977.5|985.3|983.8|976|974.9|331
1648557000000|2022-03-29 12:30:00|979.2|977.7|973.5|972.9|979.7|978.2|972|971.2|384
1648557300000|2022-03-29 12:35:00|973.7|973.1|977.7|977.1|978.2|977.1|973.2|972.2|313
1648557600000|2022-03-29 12:40:00|977.9|977.3|978.7|978.1|980.9|979.6|974.2|973.6|298
1648560600000|2022-03-29 13:30:00|980.1|978.6|975.9|974.4|980.5|979|973.2|972.2|1071
1648560900000|2022-03-29 13:35:00|975.7|974.7|974.9|974.3|977|975.9|971.4|970.7|940
1648561200000|2022-03-29 13:40:00|974.8|974.2|972|970.5|974.8|974.2|970.4|969.4|1141
1648561500000|2022-03-29 13:45:00|972.1|970.6|971.5|970.9|975.6|974.4|970.9|970.1|467
1648561800000|2022-03-29 13:50:00|971.2|970.6|973.8|972.8|975.8|974.9|970.9|970.1|323
1648562100000|2022-03-29 13:55:00|973.9|973.2|979.1|977.6|980.4|979.2|973.7|972.8|564
1648562400000|2022-03-29 14:00:00|979|977.5|981.4|980.8|981.8|980.9|976.5|975.7|521
1648562700000|2022-03-29 14:05:00|981.3|980.7|981.3|980.7|985.5|984.6|979.5|978.7|428
1648563000000|2022-03-29 14:10:00|982|981|995.5|994.5|995.5|994.5|979.4|978.6|591
1648563300000|2022-03-29 14:15:00|995.3|994.7|995.5|994.5|1001.8|1001.2|993.4|992.4|518
1648563600000|2022-03-29 14:20:00|995.6|994.9|1004.4|1002.9|1007|1006.1|995.4|994.2|789
1648563900000|2022-03-29 14:25:00|1004.7|1003.2|996.5|995|1004.7|1004|995.5|994.2|432
1648564200000|2022-03-29 14:30:00|996.6|995.1|998.5|997|1003|1002|991.6|990.9|534
1648564500000|2022-03-29 14:35:00|998.2|997.2|1002.9|1001.4|1004.2|1003.5|996.1|995.1|305
1648564800000|2022-03-29 14:40:00|1002.6|1001.6|1004.2|1003.6|1011.9|1011|1000.8|999.8|647
1648565100000|2022-03-29 14:45:00|1004.3|1002.8|1010.9|1010.3|1012|1010.6|1002.8|1001.8|216
1648565400000|2022-03-29 14:50:00|1011|1010.4|1011.7|1010.2|1013.5|1012.7|1010.1|1008.9|308
1648565700000|2022-03-29 14:55:00|1011.3|1010.3|1005.7|1005.1|1013.6|1012.4|1005.7|1004.9|312
1648566000000|2022-03-29 15:00:00|1005.4|1004.8|1011.8|1010.8|1013.1|1012.1|1005.1|1004.5|182
1648566300000|2022-03-29 15:05:00|1012.3|1011.3|1010.4|1009.8|1012.7|1011.9|1008.5|1007.3|185
1648566600000|2022-03-29 15:10:00|1010.5|1009.9|1016.1|1015.1|1016.3|1015.4|1010.5|1009.9|181
1648566900000|2022-03-29 15:15:00|1015.9|1015.3|1019.7|1018.7|1019.9|1019|1015.2|1014.3|209
1648567200000|2022-03-29 15:20:00|1019.6|1018.6|1017.1|1015.6|1023.2|1021.9|1014.8|1013.5|523
1648567500000|2022-03-29 15:25:00|1016.9|1015.9|1016.5|1015|1017.1|1016.5|1013.2|1012.1|230
1648567800000|2022-03-29 15:30:00|1016.4|1015.4|1019.4|1018.4|1022.1|1021.1|1015.2|1013.9|313
1648568100000|2022-03-29 15:35:00|1019.6|1018.6|1018.9|1017.9|1020.4|1019.7|1015.5|1014.5|121
1648568400000|2022-03-29 15:40:00|1018.7|1018.1|1023.6|1022.6|1023.8|1022.8|1017|1016.4|284
1648568700000|2022-03-29 15:45:00|1023.5|1022.5|1017.5|1016|1024.1|1023.4|1017.3|1016|179
1648569000000|2022-03-29 15:50:00|1017.4|1015.9|1016.8|1015.3|1018.3|1017.2|1014.2|1013.3|87
1648569300000|2022-03-29 15:55:00|1016|1014.5|1010.1|1009.1|1016.4|1014.9|1010.1|1009.1|145
1648569600000|2022-03-29 16:00:00|1010.4|1008.9|1009.4|1007.9|1010.9|1009.8|1007|1005.9|233
1648569900000|2022-03-29 16:05:00|1009.2|1008.2|1006.2|1005.2|1011.3|1010.6|1005.4|1004.7|148
1648570200000|2022-03-29 16:10:00|1006.1|1005.1|1006.8|1006.2|1007.4|1006.6|1004.6|1004|156
1648570500000|2022-03-29 16:15:00|1006.6|1006|1006.7|1006.1|1007.1|1006.5|1004.7|1004|82
1648570800000|2022-03-29 16:20:00|1006.8|1006.2|1004.6|1004|1008.5|1007.5|1001.5|1000.9|190
1648571100000|2022-03-29 16:25:00|1004.5|1003.5|1001.5|1000.9|1005.4|1004.5|1001.4|1000.7|194
1648571400000|2022-03-29 16:30:00|1001.7|1000.5|1003|1002.4|1004.5|1003.9|1001.1|1000.5|141
1648571700000|2022-03-29 16:35:00|1003.3|1002.3|1005.2|1004.2|1005.9|1005.1|1002.3|1001.4|139
1648572000000|2022-03-29 16:40:00|1005.5|1004|1010.6|1009.6|1010.8|1009.9|1005|1004|166
1648572300000|2022-03-29 16:45:00|1010.7|1009.7|1006.8|1005.8|1010.8|1009.8|1003.9|1002.9|232
1648572600000|2022-03-29 16:50:00|1006.5|1005.5|1008|1006.5|1008|1006.9|1004|1003.1|169
1648572900000|2022-03-29 16:55:00|1007.4|1006.4|1012.2|1011.2|1014.7|1014.1|1007.4|1006.4|332
1648573200000|2022-03-29 17:00:00|1012.6|1011.6|1013.8|1012.8|1015.4|1014.3|1012.2|1010.9|215
1648573500000|2022-03-29 17:05:00|1013.7|1012.7|1012.8|1011.8|1014|1012.8|1009|1007.8|466
1648573800000|2022-03-29 17:10:00|1013|1011.5|1013.9|1012.9|1016.5|1015.5|1011.4|1010.4|172
1648574100000|2022-03-29 17:15:00|1013.7|1012.7|1013.8|1012.8|1016.5|1015.7|1011.4|1010.4|279
1648574400000|2022-03-29 17:20:00|1013.9|1012.9|1010.9|1009.9|1014.6|1013.9|1009.9|1008.9|211
1648574700000|2022-03-29 17:25:00|1010.7|1009.7|1011.5|1010.5|1013.5|1012.7|1009.8|1008.9|156
1648575000000|2022-03-29 17:30:00|1011.7|1010.7|1017|1016.4|1017.8|1016.8|1010|1009.2|276
1648575300000|2022-03-29 17:35:00|1017.4|1016.6|1014.7|1014.1|1019.9|1019.2|1013.5|1012|244
1648575600000|2022-03-29 17:40:00|1014.6|1014|1015.7|1014.2|1017|1016.2|1013.5|1012.7|140
1648575900000|2022-03-29 17:45:00|1015|1014.4|1017.6|1016.6|1018.5|1017.6|1014|1013.2|191
1648576200000|2022-03-29 17:50:00|1017.7|1016.2|1017.1|1016.1|1020|1019.2|1016.1|1015|167
1648576500000|2022-03-29 17:55:00|1016.8|1016.2|1019.7|1018.2|1020.8|1020.2|1016.6|1015.8|167
1648576800000|2022-03-29 18:00:00|1019.9|1018.9|1016.7|1015.7|1020|1019|1014.3|1013.6|244
1648577100000|2022-03-29 18:05:00|1017.1|1016.1|1019.6|1018.6|1019.8|1018.8|1016.7|1015.6|297
1648577400000|2022-03-29 18:10:00|1019.4|1018.4|1011.4|1010.8|1020.2|1019.6|1010.9|1009.8|827
1648577700000|2022-03-29 18:15:00|1010.8|1009.3|1010.8|1009.3|1013.7|1012.5|1009|1008|237
1648598400000|2022-03-30 00:00:00|1011.8|1010.3|1015|1013.5|1018.8|1017.8|1011.8|1010.3|117
1648598700000|2022-03-30 00:05:00|1014.9|1013.4|1016.8|1015.3|1016.8|1015.8|1014.3|1012.8|19
1648599000000|2022-03-30 00:10:00|1016.7|1015.2|1015.3|1014.3|1017.9|1016.4|1015.1|1013.6|34
1648599300000|2022-03-30 00:15:00|1015.2|1013.8|1015.8|1015.2|1017.1|1015.7|1015.2|1013.7|6
1648599600000|2022-03-30 00:20:00|1015.7|1015.1|1013.9|1012.4|1015.7|1015.1|1013.6|1012.1|15
1648599900000|2022-03-30 00:25:00|1013.8|1012.3|1010.4|1008.9|1014.2|1013.2|1010.2|1008.9|16
1648600200000|2022-03-30 00:30:00|1010.3|1009.7|1011.7|1010.2|1011.9|1010.4|1009.5|1008.9|35
1648600500000|2022-03-30 00:35:00|1012|1010.5|1010.9|1009.4|1012.9|1011.6|1010.8|1009.4|18
1648600800000|2022-03-30 00:40:00|1009.8|1009.2|1005.3|1003.8|1009.9|1009.2|1005.3|1003.8|24
1648601100000|2022-03-30 00:45:00|1005.4|1003.9|1001.2|999.7|1005.8|1004.8|1001|999.7|61
1648601400000|2022-03-30 00:50:00|1001|999.5|1001.7|1000.7|1003|1001.8|1001|999.5|22
1648601700000|2022-03-30 00:55:00|1001.4|1000.2|1002.5|1001|1002.9|1001.4|1001.4|1000.2|13
1648602000000|2022-03-30 01:00:00|1002.7|1001.2|1002.5|1001|1003.4|1001.9|1002.1|1000.9|33
1648602300000|2022-03-30 01:05:00|1002.6|1001.1|1004.2|1002.7|1004.6|1003.3|1002.5|1001.1|20
1648602600000|2022-03-30 01:10:00|1003.9|1002.4|1000.5|999|1004|1002.5|999.5|998.4|7
1648602900000|2022-03-30 01:15:00|1000.7|999.7|999.4|998.8|1001.4|1000.5|999.3|998.1|14
1648603200000|2022-03-30 01:20:00|1000.1|998.6|1003.6|1002.1|1005.2|1004.3|1000.1|998.6|25
1648603500000|2022-03-30 01:25:00|1003.7|1002.2|1003.6|1002.1|1004.2|1002.7|1002.5|1001.6|5
1648603800000|2022-03-30 01:30:00|1003.1|1001.6|1002|1000.5|1004.1|1002.6|1001.8|1000.3|5
1648604100000|2022-03-30 01:35:00|1001.9|1000.9|1002.6|1001.1|1002.8|1001.4|1001.9|1000.5|4
1648604400000|2022-03-30 01:40:00|1002.7|1001.2|1002.1|1000.6|1003.1|1002|1002|1000.5|2
1648604700000|2022-03-30 01:45:00|1002.5|1001|1003.9|1002.4|1004.3|1002.8|1001.9|1000.4|8
1648605000000|2022-03-30 01:50:00|1004.1|1002.6|1006.5|1005|1006.5|1005|1003.8|1002.3|4
1648605300000|2022-03-30 01:55:00|1006.4|1004.9|1006.4|1004.9|1007.7|1006.9|1005.7|1004.2|2
1648605600000|2022-03-30 02:00:00|1006.3|1004.8|1006.9|1005.4|1006.9|1005.6|1005.4|1004|3
1648605900000|2022-03-30 02:05:00|1006.7|1005.2|1005.9|1004.4|1006.8|1005.3|1005.7|1004.4|3
1648606200000|2022-03-30 02:10:00|1005.4||1005.4||1005.4||1005.4||1
1648606500000|2022-03-30 02:15:00|1005.5|1004|1004.6|1003.1|1005.6|1004.1|1003.5|1002.8|5
1648606800000|2022-03-30 02:20:00|1004.1|1002.7|1004.1|1002.6|1004.2|1003.1|1003.3|1001.9|2
1648607100000|2022-03-30 02:25:00|1003.9|1003.1|1004.3|1002.8|1004.6|1003.8|1003.3|1002.3|6
1648607400000|2022-03-30 02:30:00|1004.5|1003|1004|1003.4|1004.6|1003.7|1002.5|1001.9|13
1648607700000|2022-03-30 02:35:00|1004.3|1003.3|1006.4|1004.9|1006.5|1005.4|1004.3|1003|11
1648608000000|2022-03-30 02:40:00|1006.2|1005.2|1006.3|1005.3|1006.7|1005.4|1005.9|1004.7|14
1648608300000|2022-03-30 02:45:00|1005.4|1004.4|1005.6|1004.1|1005.9|1004.9|1005.3|1003.9|8
1648608600000|2022-03-30 02:50:00|1005.5|1004|1005.5|1004|1005.6|1004.9|1004.9|1003.4|4
1648608900000|2022-03-30 02:55:00|1005.4|1003.9|1003.8|1002.3|1005.5|1004.4|1003.8|1002.3|7
1648609200000|2022-03-30 03:00:00|1003.6|1003|1004|1003|1004|1003|1003.1|1002.1|3
1648609500000|2022-03-30 03:05:00|1003.7|1002.7|1003.6|1002.6|1004.2|1002.7|1003.4|1002.1|3
1648609800000|2022-03-30 03:10:00|1003.8|1002.3|1004.6|1003.6|1004.8|1004.2|1003.5|1002.2|12
1648610100000|2022-03-30 03:15:00|1004|1003|1005.3|1004.3|1005.5|1004.8|1004|1002.8|18
1648610400000|2022-03-30 03:20:00|1005.1|1004.5|1005.5|1004.9|1006.2|1005.6|1005.1|1004.1|5
1648610700000|2022-03-30 03:25:00|1005.6|1005|1007.8|1006.3|1008.4|1007.7|1005.2|1004.3|36
1648611000000|2022-03-30 03:30:00|1007.6|1006.6|1007.8|1006.8|1008|1007.3|1007.3|1006|13
1648611300000|2022-03-30 03:35:00|1007.6|1007|1006.3|1005.7|1007.8|1007.1|1005.5|1004.9|11
1648611600000|2022-03-30 03:40:00|1006.6|1005.6|1006.4|1005.4|1007.2|1006.3|1006.4|1005.2|0
1648611900000|2022-03-30 03:45:00|1006.1|1005.5|1007.5|1006|1007.7|1006.5|1005.6|1005|8
1648612200000|2022-03-30 03:50:00|1007.1|1006.1|1008|1006.5|1008.1|1006.9|1006.8|1005.7|5
1648612500000|2022-03-30 03:55:00|1007.4|1006.4|1007.7|1006.7|1008.5|1007.7|1007.3|1006.4|12
1648612800000|2022-03-30 04:00:00|1007.4|1006.8|1009.6|1008.1|1009.6|1008.9|1006.9|1006.2|14
1648613100000|2022-03-30 04:05:00|1009.4|1008.4|1011.4|1010.4|1012|1011|1008.9|1007.5|18
1648613400000|2022-03-30 04:10:00|1011.7|1010.7|1014.2|1012.7|1014.6|1013.3|1011.7|1010.7|23
1648613700000|2022-03-30 04:15:00|1014.1|1012.6|1013.5|1012.5|1014.2|1012.9|1013.1|1012.5|7
1648614000000|2022-03-30 04:20:00|1014|1012.6|1014|1013.4|1014.2|1013.4|1013.4|1012.4|0
1648614300000|2022-03-30 04:25:00|1013.5|1012.9|1014.5|1013.5|1014.7|1013.7|1013.5|1012.8|9
1648614600000|2022-03-30 04:30:00|1014.3|1013.7|1014.5|1013|1015.3|1014.1|1013.9|1012.8|8
1648614900000|2022-03-30 04:35:00|1015|1013.5|1014.7|1013.2|1015|1013.5|1014.7|1013.2|0
1648615200000|2022-03-30 04:40:00|1014.6|1013.1|1015|1013.5|1015.2|1014.3|1013.9|1013.1|9
1648615500000|2022-03-30 04:45:00|1014.7|1013.7|1015|1013.5|1015.6|1014.1|1014.7|1013.4|1
1648615800000|2022-03-30 04:50:00|1014.9|1013.4|1014.5|1013.5|1014.9|1013.6|1014|1012.6|2
1648616100000|2022-03-30 04:55:00|1014.4|1012.9|1014.1|1013.1|1014.4|1013.1|1013.7|1012.6|3
1648616400000|2022-03-30 05:00:00|1014.3|1012.8|1015.5|1014.5|1015.8|1014.8|1013.7|1012.6|21
1648616700000|2022-03-30 05:05:00|1015.6|1014.6|1017|1015.5|1018.2|1017.3|1015|1014.4|59
1648617000000|2022-03-30 05:10:00|1016.9|1015.4|1016.8|1015.8|1017.5|1016.5|1016.6|1015.4|3
1648617300000|2022-03-30 05:15:00|1016.5|1015.9|1015.6|1014.1|1016.5|1015.9|1014.5|1013.5|18
1648617600000|2022-03-30 05:20:00|1015.4|1014.8|1015.5|1014.5|1015.7|1014.9|1015.4|1014|1
1648617900000|2022-03-30 05:25:00|1015.4|1014.4|1015|1014|1015.5|1014.5|1015|1014|2
1648618200000|2022-03-30 05:30:00|1014.9|1014.3|1016.3|1014.8|1016.3|1014.9|1014.9|1014.1|5
1648618500000|2022-03-30 05:35:00|1016.5|1015|1015.9|1014.9|1017|1015.5|1015.6|1014.5|2
1648618800000|2022-03-30 05:40:00|1016.1|1014.6|1016.4|1014.9|1017|1015.6|1015.8|1014.5|7
1648619100000|2022-03-30 05:45:00|1016.1|1015.1|1017.3|1016.3|1017.4|1016.3|1015.4|1014|4
1648619400000|2022-03-30 05:50:00|1017.5|1016|1016.4|1014.9|1017.5|1016|1016.3|1014.9|6
1648619700000|2022-03-30 05:55:00|1016.1|1015.1|1016.6|1015.6|1016.6|1015.6|1015.7|1014.6|14
1648620000000|2022-03-30 06:00:00|1016.3|1015.7|1015.9|1014.9|1017.6|1016.5|1015.5|1014.4|14
1648620300000|2022-03-30 06:05:00|1015.8|1015.3|1016.2|1015.2|1016.7|1015.4|1014.7|1014|5
1648620600000|2022-03-30 06:10:00|1016.3|1015.3|1015|1013.5|1016.3|1015.4|1014.4|1013.4|7
1648620900000|2022-03-30 06:15:00|1014.9|1013.9|1015.6|1014.6|1016.1|1014.9|1014.9|1013.5|7
1648621200000|2022-03-30 06:20:00|1016|1014.5|1016.7|1015.2|1017|1015.7|1015.9|1014.4|2
1648621500000|2022-03-30 06:25:00|1016.3|1015.3|1015.7|1014.2|1016.3|1015.4|1015.3|1014|7
1648621800000|2022-03-30 06:30:00|1015.4|1014.4|1013.4|1011.9|1015.5|1014.4|1013.4|1011.9|5
1648622100000|2022-03-30 06:35:00|1013.7|1012.2|1012.7|1011.2|1014|1012.8|1010.6|1009.6|32
1648622400000|2022-03-30 06:40:00|1012.6|1011.6|1012.6|1011.1|1013.4|1012.4|1012.2|1010.7|7
1648622700000|2022-03-30 06:45:00|1012.4|1010.9|1013.2|1011.7|1013.7|1012.2|1012|1010.7|10
1648623000000|2022-03-30 06:50:00|1012.5|1011|1014|1012.5|1014|1012.5|1012.4|1010.9|2
1648623300000|2022-03-30 06:55:00|1013.8|1012.8|1015.8|1014.3|1016.7|1015.3|1013.8|1012.8|24
1648623600000|2022-03-30 07:00:00|1015.5|1014.5|1016.2|1015.2|1017.1|1016.1|1015.1|1013.7|20
1648623900000|2022-03-30 07:05:00|1016.5|1015|1015.6|1014.6|1017.2|1016.3|1015.5|1014.3|10
1648624200000|2022-03-30 07:10:00|1015.8|1014.3|1015.4|1013.9|1016|1014.7|1013.3|1012.5|32
1648624500000|2022-03-30 07:15:00|1015.2|1014.2|1014.9|1013.4|1015.7|1014.5|1014.3|1013.1|13
1648624800000|2022-03-30 07:20:00|1014.6|1013.6|1015.3|1013.8|1015.5|1014|1013.9|1012.5|2
1648625100000|2022-03-30 07:25:00|1015.4|1013.9|1017.9|1016.4|1017.9|1016.5|1014.7|1013.3|31
1648625400000|2022-03-30 07:30:00|1017.7|1016.7|1017.4|1016.4|1018.2|1017.5|1016.9|1015.5|33
1648625700000|2022-03-30 07:35:00|1017.1|1016.1|1016.8|1015.3|1017.3|1016.5|1016.8|1015.3|7
1648626000000|2022-03-30 07:40:00|1017.3|1015.8|1016.5|1015.5|1017.3|1016.4|1016.3|1015.4|18
1648626300000|2022-03-30 07:45:00|1016.4|1015.4|1015.8|1015.2|1016.5|1015.9|1015.8|1015.2|4
1648626600000|2022-03-30 07:50:00|1015.7|1015.1|1016.5|1015.5|1016.6|1015.9|1015.7|1015|12
1648626900000|2022-03-30 07:55:00|1016.2|1015.2|1016.2|1015.6|1016.3|1015.7|1015.4|1014.6|6
1648627200000|2022-03-30 08:00:00|1016.1|1015.5|1016.5|1015.5|1016.7|1015.9|1015.8|1015|11
1648627500000|2022-03-30 08:05:00|1016.7|1015.2|1015.3|1014.3|1016.7|1015.6|1014.7|1013.8|17
1648627800000|2022-03-30 08:10:00|1015.4|1014.4|1015.1|1013.6|1015.5|1014.8|1013.8|1013.2|14
1648628100000|2022-03-30 08:15:00|1014.2|1013.2|1009.6|1008.1|1014.2|1013.5|1009.2|1008|35
1648628400000|2022-03-30 08:20:00|1009.4|1008.4|1010|1008.5|1011.9|1010.4|1008.9|1007.8|68
1648628700000|2022-03-30 08:25:00|1010.2|1008.7|1010|1009|1010.9|1009.6|1009.9|1008.5|21
1648629000000|2022-03-30 08:30:00|1009.9|1009.3|1009.7|1008.7|1010.2|1009.6|1009.2|1008.2|19
1648629300000|2022-03-30 08:35:00|1009.6|1008.6|1012.3|1010.8|1012.6|1011.6|1009.1|1008.1|30
1648629600000|2022-03-30 08:40:00|1012.5|1011.3|1011.6|1010.1|1012.5|1011.3|1011.6|1010.1|0
1648629900000|2022-03-30 08:45:00|1012.6|1011.1|1010|1009|1013.1|1011.6|1008.8|1007.6|36
1648630200000|2022-03-30 08:50:00|1010.3|1009.3|1008.8|1007.3|1010.7|1009.5|1008|1007.3|18
1648630500000|2022-03-30 08:55:00|1008.4|1007.4|1008.3|1007.3|1008.6|1007.5|1005.8|1004.6|48
1648630800000|2022-03-30 09:00:00|1008.4|1007.8|1010.9|1010.3|1012|1011|1007.6|1006.3|52
1648631100000|2022-03-30 09:05:00|1011.2|1010.2|1010.6|1009.6|1012.3|1010.9|1010.6|1009.5|38
1648631400000|2022-03-30 09:10:00|1010.4|1009.8|1012.8|1011.3|1014.1|1013.2|1010.4|1009.4|16
1648631700000|2022-03-30 09:15:00|1012.5|1011.5|1012.7|1011.2|1013.7|1012.7|1012.1|1010.7|54
1648632000000|2022-03-30 09:20:00|1012.3|1011.3|1010.2|1009.6|1012.5|1011.4|1010.2|1009.6|10
1648632300000|2022-03-30 09:25:00|1010.1|1009.5|1010.9|1009.9|1011.3|1010.1|1009.9|1008.8|10
1648632600000|2022-03-30 09:30:00|1011.5|1010|1011.7|1011.1|1011.8|1011.1|1010.5|1009.5|19
1648632900000|2022-03-30 09:35:00|1011.8|1010.8|1011.5|1010.5|1012.5|1011.1|1010.5|1009.8|85
1648633200000|2022-03-30 09:40:00|1011.6|1010.6|1010.1|1009.5|1011.7|1010.7|1010.1|1009.4|14
1648633500000|2022-03-30 09:45:00|1010.3|1009.7|1010|1009|1011.4|1010.5|1010|1008.8|14
1648633800000|2022-03-30 09:50:00|1009.6|1008.9|1007|1005.5|1010.1|1009|1005.7|1004.5|32
1648634100000|2022-03-30 09:55:00|1006.2|1005.6|1006.4|1004.9|1006.6|1005.6|1005.7|1004.4|12
1648634400000|2022-03-30 10:00:00|1006.2|1005.2|1006.8|1005.8|1009.1|1008.4|1005.8|1005.2|138
1648634700000|2022-03-30 10:05:00|1007.1|1006.2|1005.5|1004|1007.1|1006.2|1004.8|1004|56
1648635000000|2022-03-30 10:10:00|1005.2|1004.2|1005|1004.4|1006|1004.7|1004.7|1003.9|7
1648635300000|2022-03-30 10:15:00|1004.9|1004.3|1004.5|1003.9|1006.8|1005.5|1004.5|1003.9|71
1648635600000|2022-03-30 10:20:00|1004.4|1003.8|1006.6|1005.1|1006.8|1005.6|1004.4|1003.8|54
1648635900000|2022-03-30 10:25:00|1006.8|1005.6|1006.6|1005.6|1007|1006.1|1006.3|1005|4
1648636200000|2022-03-30 10:30:00|1006.9|1005.4|1003.3|1001.8|1006.9|1005.8|1002.2|1001.5|48
1648636500000|2022-03-30 10:35:00|1003.2|1001.7|1004.4|1003.4|1004.8|1003.8|1002.6|1001.5|12
1648636800000|2022-03-30 10:40:00|1004.6|1003.6|1004|1003.4|1004.6|1003.6|1003.3|1002.6|28
1648637100000|2022-03-30 10:45:00|1003.9|1003.3|1003.7|1003.1|1004.4|1003.5|1003.6|1002.4|19
1648637400000|2022-03-30 10:50:00|1003.6|1003|1004.4|1003.4|1004.8|1003.7|1003.5|1002.2|26
1648637700000|2022-03-30 10:55:00|1004.5|1003.5|1004.4|1003.4|1004.8|1004|1003.8|1002.8|10
1648638000000|2022-03-30 11:00:00|1004.6|1003.6|1005.2|1004.6|1007.4|1006.8|1004|1003.2|55
1648638300000|2022-03-30 11:05:00|1005.1|1004.5|1004.5|1003.5|1005.8|1004.6|1004.5|1003.2|2
1648638600000|2022-03-30 11:10:00|1004.7|1003.2|1004.4|1003.4|1004.8|1004.2|1004.2|1002.9|20
1648638900000|2022-03-30 11:15:00|1004.6|1003.1|1004.6|1003.6|1004.8|1003.6|1003.1|1002.4|11
1648639200000|2022-03-30 11:20:00|1004.7|1003.7|1011.5|1010.5|1012.8|1012|1004.5|1003.7|178
1648639500000|2022-03-30 11:25:00|1011.2|1010.6|1008.8|1007.8|1011.3|1010.6|1008.6|1007.8|71
1648639800000|2022-03-30 11:30:00|1009.1|1007.6|1008.6|1007.1|1009.3|1008.1|1005.2|1004.1|42
1648640100000|2022-03-30 11:35:00|1008.3|1007.3|1008.3|1007.3|1008.6|1007.5|1007.7|1006.3|6
1648640400000|2022-03-30 11:40:00|1008.4|1007.4|1009.1|1007.6|1009.4|1008.4|1008.3|1007.3|7
1648640700000|2022-03-30 11:45:00|1009.2|1007.7|1007.9|1006.4|1009.4|1008.1|1007.5|1006.4|3
1648641000000|2022-03-30 11:50:00|1007.5|1006.5|1008.3|1007.3|1008.7|1007.6|1006.9|1005.7|24
1648641300000|2022-03-30 11:55:00|1008.1|1007.5|1009.4|1008.4|1010.3|1009.2|1008|1006.9|51
1648641600000|2022-03-30 12:00:00|1009.7|1008.2|1011.1|1010.5|1011.7|1011.1|1009.1|1007.7|34
1648641900000|2022-03-30 12:05:00|1011.3|1010.3|1014.5|1013.5|1015.6|1014.6|1011.3|1010.2|54
1648642200000|2022-03-30 12:10:00|1015.2|1014.2|1025.4|1023.9|1026.1|1024.6|1015.1|1014.2|220
1648642500000|2022-03-30 12:15:00|1025.5|1024|1027.2|1026.2|1029.8|1028.9|1023.8|1022.8|228
1648642800000|2022-03-30 12:20:00|1027.6|1026.1|1032|1030.5|1032.2|1031.1|1022.5|1021.2|228
1648643100000|2022-03-30 12:25:00|1031.7|1030.2|1030.1|1028.6|1033.2|1032.3|1028.7|1027.6|164
1648643400000|2022-03-30 12:30:00|1030.3|1028.8|1030.4|1028.9|1032.2|1031.2|1029|1027.5|92
1648643700000|2022-03-30 12:35:00|1030.1|1029.1|1026.4|1024.9|1032|1031.2|1024.8|1023.7|177
1648644000000|2022-03-30 12:40:00|1026.5|1025|1027.2|1026.2|1027.9|1026.6|1023.7|1022.2|128
1648647000000|2022-03-30 13:30:00|1024.2|1023.6|1030.1|1028.6|1035.9|1035.2|1022.4|1021.4|896
1648647300000|2022-03-30 13:35:00|1031.2|1029.7|1033.4|1032.4|1036.3|1035.3|1028.8|1027.4|411
1648647600000|2022-03-30 13:40:00|1033.5|1032.5|1032|1031.4|1035.5|1034.9|1028.3|1027.3|277
1648647900000|2022-03-30 13:45:00|1032.5|1031|1030.4|1029.4|1032.5|1031.7|1026.8|1025.9|291
1648648200000|2022-03-30 13:50:00|1030.5|1029.5|1031.4|1029.9|1032.5|1031.8|1023.8|1022.6|455
1648648500000|2022-03-30 13:55:00|1031.2|1030.2|1029.6|1028.1|1032.4|1031.7|1027.8|1026.8|218
1648648800000|2022-03-30 14:00:00|1029.5|1028.5|1028.4|1027.8|1032.4|1031.8|1025.8|1025.1|318
1648649100000|2022-03-30 14:05:00|1029.3|1027.7|1025.4|1024.8|1030.5|1029.7|1025.3|1024.2|278
1648649400000|2022-03-30 14:10:00|1025.5|1024.9|1034.4|1033.8|1035.4|1034.6|1025.3|1024.6|339
1648649700000|2022-03-30 14:15:00|1034.7|1033.7|1029.6|1028.6|1037.6|1037|1028.4|1027.5|282
1648650000000|2022-03-30 14:20:00|1029.5|1028.9|1031.8|1031.2|1032.6|1031.9|1028.7|1027.9|168
1648650300000|2022-03-30 14:25:00|1031.9|1030.9|1030.5|1029.5|1033.2|1032.6|1028.6|1027.7|197
1648650600000|2022-03-30 14:30:00|1030.1|1029|1031.9|1031.3|1036.4|1035.8|1029.4|1028.6|238
1648650900000|2022-03-30 14:35:00|1032.3|1031.5|1027.1|1026.5|1033|1032.3|1027|1026|185
1648651200000|2022-03-30 14:40:00|1027.3|1026.7|1023.7|1022.7|1031.6|1030.6|1022.9|1022.3|205
1648651500000|2022-03-30 14:45:00|1023.4|1022.8|1030.2|1029.2|1030.4|1029.8|1023.2|1022.5|186
1648651800000|2022-03-30 14:50:00|1030|1029.6|1030.5|1029.5|1033.5|1032.7|1028.7|1027.5|190
1648652100000|2022-03-30 14:55:00|1030.7|1029.2|1033.5|1032.9|1034.9|1033.7|1029.7|1028.5|216
1648652400000|2022-03-30 15:00:00|1033.6|1032.1|1031.1|1029.6|1035.6|1034.8|1031|1029.6|171
1648652700000|2022-03-30 15:05:00|1030.6|1030|1029.9|1028.9|1031.4|1030.3|1028.4|1027.5|115
1648653000000|2022-03-30 15:10:00|1029.7|1029.1|1029.9|1028.9|1032.3|1031.7|1026.9|1025.9|133
1648653300000|2022-03-30 15:15:00|1029.8|1028.8|1029|1028.4|1031.2|1030.2|1028.6|1027.5|99
1648653600000|2022-03-30 15:20:00|1028.2|1028|1027|1026|1029|1028.1|1026.2|1025.4|140
1648653900000|2022-03-30 15:25:00|1026.7|1026.1|1031.5|1030.5|1032.3|1031.5|1026.5|1025.6|186
1648654200000|2022-03-30 15:30:00|1031.1|1030.2|1028.5|1027.5|1031.5|1030.7|1028.4|1027.5|79
1648654500000|2022-03-30 15:35:00|1028.6|1027.9|1028.2|1027.6|1028.9|1028.1|1027.5|1026.5|81
1648654800000|2022-03-30 15:40:00|1028.3|1027.7|1029.9|1028.9|1030.2|1029.4|1027.3|1026.7|156
1648655100000|2022-03-30 15:45:00|1030|1029|1034.5|1033.9|1034.7|1034|1029.4|1028.2|111
1648655400000|2022-03-30 15:50:00|1034|1033|1030.8|1030.2|1035.8|1034.8|1030.8|1029.9|120
1648655700000|2022-03-30 15:55:00|1031|1030|1032.2|1030.7|1032.7|1032|1030.1|1029.2|247
1648656000000|2022-03-30 16:00:00|1032.3|1030.8|1033.6|1033|1034.6|1033.6|1031.1|1030.2|173
1648656300000|2022-03-30 16:05:00|1034.1|1033.1|1032.4|1031.8|1034.5|1033.4|1032|1030.8|153
1648656600000|2022-03-30 16:10:00|1032.3|1031.7|1032.2|1031.6|1032.9|1032.1|1031|1030.4|112
1648656900000|2022-03-30 16:15:00|1031.9|1031.3|1034.1|1033.5|1034.3|1033.7|1031.7|1031.1|138
1648657200000|2022-03-30 16:20:00|1033.9|1033.3|1035.8|1035.2|1036.1|1035.5|1032.9|1032.3|169
1648657500000|2022-03-30 16:25:00|1035.7|1035.1|1036.7|1036.1|1037.4|1036.8|1032.5|1031.9|274
1648657800000|2022-03-30 16:30:00|1037|1036|1034.1|1033.1|1037.2|1036|1033.3|1032.3|108
1648658100000|2022-03-30 16:35:00|1034|1033|1032.6|1032|1035.3|1034.7|1032.5|1031.6|217
1648658400000|2022-03-30 16:40:00|1032.9|1031.9|1035.2|1034.2|1035.4|1034.4|1031.7|1031|249
1648658700000|2022-03-30 16:45:00|1035.1|1034.5|1036.2|1035.6|1037.7|1036.9|1034.5|1033.9|146
1648659000000|2022-03-30 16:50:00|1035.8|1035.2|1035.5|1034.5|1036.6|1035.9|1035.1|1034|62
1648659300000|2022-03-30 16:55:00|1035.4|1034.4|1036|1034.5|1036|1035.1|1035|1034.1|68
1648659600000|2022-03-30 17:00:00|1035.9|1034.9|1037|1036|1037.2|1036.2|1034.3|1033.5|80
1648659900000|2022-03-30 17:05:00|1037.3|1035.8|1036.8|1036.2|1039.6|1038.7|1036.7|1035.8|184
1648660200000|2022-03-30 17:10:00|1036.6|1036|1036.1|1035.1|1037|1036.1|1034.8|1034|89
1648660500000|2022-03-30 17:15:00|1035.9|1035.3|1037.2|1036.6|1038.1|1037.3|1035.5|1034.6|96
1648660800000|2022-03-30 17:20:00|1037|1036.4|1035.9|1035.3|1037.2|1036.6|1035.9|1035.2|79
1648661100000|2022-03-30 17:25:00|1036|1035|1036.8|1035.8|1037.2|1036.2|1034.9|1034|106
1648661400000|2022-03-30 17:30:00|1036.5|1035.9|1037.4|1036.8|1038.7|1038.1|1036.3|1035.4|133
1648661700000|2022-03-30 17:35:00|1037.3|1036.7|1038.7|1038.1|1038.7|1038.1|1035.4|1034.8|97
1648662000000|2022-03-30 17:40:00|1038.8|1038.2|1034.4|1033.4|1039|1038.3|1032|1030.9|285
1648662300000|2022-03-30 17:45:00|1034.3|1033.3|1034.1|1033.5|1035.3|1034.1|1033.8|1032.8|102
1648662600000|2022-03-30 17:50:00|1034.4|1033.4|1031.9|1030.9|1034.4|1033.5|1031.4|1030.4|94
1648662900000|2022-03-30 17:55:00|1032.1|1031.1|1031.2|1030.6|1034.1|1032.8|1030.6|1030|71
1648663200000|2022-03-30 18:00:00|1031.3|1030.7|1028.6|1028|1032.1|1031.3|1027.4|1026.8|193
1648663500000|2022-03-30 18:05:00|1029.1|1028.1|1027.4|1026.8|1030.9|1030.3|1027.2|1026.4|99
1648663800000|2022-03-30 18:10:00|1027.5|1026.5|1025.1|1024.5|1029.9|1028.7|1023.9|1023.3|1074
1648664100000|2022-03-30 18:15:00|1025.2|1024.6|1028.1|1027.5|1029.8|1029|1024.6|1024|403
1648684800000|2022-03-31 00:00:00|1036.2|1034.7|1024.7|1024.1|1036.2|1034.7|1024.4|1023.8|153
1648685100000|2022-03-31 00:05:00|1025.7|1024.2|1027.2|1025.7|1028.1|1026.8|1023.2|1022.4|33
1648685400000|2022-03-31 00:10:00|1027.1|1025.6|1027.6|1026.1|1028|1026.5|1025.4|1023.9|27
1648685700000|2022-03-31 00:15:00|1027.5|1026|1020.2|1019.6|1027.7|1026.7|1020.2|1019.6|77
1648686000000|2022-03-31 00:20:00|1021.6|1020.1|1020.4|1019.4|1021.6|1020.1|1019.1|1018.3|60
1648686300000|2022-03-31 00:25:00|1020.5|1019.5|1022.7|1021.2|1022.8|1021.5|1020.4|1019.3|44
1648686600000|2022-03-31 00:30:00|1022.6|1021.1|1021.9|1020.4|1022.6|1021.2|1020.5|1019|30
1648686900000|2022-03-31 00:35:00|1021.8|1020.3|1021.3|1019.8|1022.1|1020.7|1019.2|1018.1|67
1648687200000|2022-03-31 00:40:00|1020.6|1020|1023.4|1021.9|1023.6|1022.3|1020.6|1020|23
1648687500000|2022-03-31 00:45:00|1023.6|1022.1|1026.6|1025.1|1027.1|1025.7|1023.6|1022.1|10
1648687800000|2022-03-31 00:50:00|1026.5|1025|1024.4|1022.9|1026.6|1025.4|1024.4|1022.9|8
1648688100000|2022-03-31 00:55:00|1024.3|1022.8|1024.4|1022.9|1024.6|1023.1|1023.1|1021.6|14
1648688400000|2022-03-31 01:00:00|1024.3|1022.8|1025.3|1023.8|1025.8|1024.3|1023.8|1022.8|13
1648688700000|2022-03-31 01:05:00|1025.5|1024|1025.4|1023.9|1025.8|1024.3|1024.4|1023.8|2
1648689000000|2022-03-31 01:10:00|1025.6|1024.1|1026.7|1025.2|1027.3|1025.8|1025.4|1023.9|9
1648689300000|2022-03-31 01:15:00|1026.4|1024.9|1026.2|1024.7|1026.7|1025.4|1025.7|1024.2|4
1648689600000|2022-03-31 01:20:00|1026.1|1025.1|1026.6|1025.1|1027.4|1025.9|1026.1|1025|4
1648689900000|2022-03-31 01:25:00|1026.7|1025.2|1026.7|1025.2|1027.3|1026.7|1026|1025.1|12
1648690200000|2022-03-31 01:30:00|1026.8|1025.3|1027.3|1025.8|1027.3|1025.8|1026.6|1025.1|5
1648690500000|2022-03-31 01:35:00|1026.6|1025.1|1027.2|1025.7|1027.2|1025.7|1026.6|1025.1|7
1648690800000|2022-03-31 01:40:00|1027.1|1025.6|1027.6|1026.1|1028.1|1027.3|1027|1025.5|14
1648691100000|2022-03-31 01:45:00|1027.1|1025.6|1027.2|1025.7|1028.1|1027.3|1027.1|1025.6|18
1648691400000|2022-03-31 01:50:00|1026.8|1025.8|1028|1026.5|1028|1026.5|1026.6|1025.8|4
1648691700000|2022-03-31 01:55:00|1028.1|1026.6|1028.6|1027.1|1028.7|1027.2|1027.1|1025.9|5
1648692000000|2022-03-31 02:00:00|1028.2|1027.2|1028.8|1027.3|1028.8|1028.1|1027.7|1026.2|3
1648692300000|2022-03-31 02:05:00|1028.3|1026.8|1027.7|1026.2|1028.3|1026.9|1027|1025.6|4
1648692600000|2022-03-31 02:10:00|1027.6|1026.1|1027.9|1026.9|1028.1|1026.9|1027.1|1026|0
1648692900000|2022-03-31 02:15:00|1028.1|1026.6|1027.9|1026.9|1028.1|1026.9|1027.4|1026.2|1
1648693200000|2022-03-31 02:20:00|1028.1|1026.6|1028|1026.5|1028.2|1026.7|1028|1026.5|0
1648693500000|2022-03-31 02:25:00|1027.7|1026.7|1027.2|1026.2|1028.1|1027.3|1027.1|1025.6|3
1648693800000|2022-03-31 02:30:00|1026.9|1026.3|1027.6|1026.1|1027.8|1026.8|1026.9|1025.7|6
1648694100000|2022-03-31 02:35:00|1027|1026|1027.3|1025.8|1027.5|1026.1|1026.7|1025.4|19
1648694400000|2022-03-31 02:40:00|1027.2|1025.7|1028.1|1026.6|1028.1|1026.8|1027.1|1025.7|1
1648694700000|2022-03-31 02:45:00|1027.7|1026.2|1027.2|1025.7|1027.8|1027|1026.3|1024.8|21
1648695000000|2022-03-31 02:50:00|1027.7|1026.7|1030.3|1028.8|1030.3|1029.6|1027.6|1026.6|8
1648695300000|2022-03-31 02:55:00|1030|1028.5|1027.4|1025.9|1030|1028.6|1026.9|1025.4|12
1648695600000|2022-03-31 03:00:00|1027|1025.5|1028.4|1026.9|1028.4|1027.1|1027|1025.5|3
1648695900000|2022-03-31 03:05:00|1028.5|1027|1030.9|1029.9|1031.6|1031|1028.4|1027|49
1648696200000|2022-03-31 03:10:00|1031.2|1029.7|1031.6|1030.6|1031.7|1031|1031|1029.5|1
1648696500000|2022-03-31 03:15:00|1031.4|1030.8|1031.2|1029.7|1031.8|1030.9|1031.2|1029.7|4
1648696800000|2022-03-31 03:20:00|1031|1029.5|1029.3|1028.7|1031.2|1029.7|1029.3|1028.4|4
1648697100000|2022-03-31 03:25:00|1029.5|1028.5|1031.3|1029.8|1031.4|1030.1|1029.1|1028.4|7
1648697400000|2022-03-31 03:30:00|1031.4|1030.8|1031.1|1030.1|1032.1|1031.2|1030.7|1029.6|31
1648697700000|2022-03-31 03:35:00|1030.9|1029.9|1032.2|1031.2|1032.2|1031.6|1030.5|1029.7|15
1648698000000|2022-03-31 03:40:00|1032.1|1031.1|1031.3|1029.8|1032.1|1031.1|1031.1|1029.8|1
1648698300000|2022-03-31 03:45:00|1031.4|1029.9|1031.2|1030.2|1032|1030.8|1030.9|1029.7|3
1648698600000|2022-03-31 03:50:00|1031.4|1029.9|1031|1029.5|1031.5|1030.1|1030.4|1029.4|1
1648698900000|2022-03-31 03:55:00|1030.9|1029.4|1029.8|1028.3|1030.9|1029.5|1029.6|1028.3|4
1648699200000|2022-03-31 04:00:00|1029.4|1028.8|1030.1|1028.6|1031|1030.3|1029.4|1028.6|5
1648699500000|2022-03-31 04:05:00|1029.8|1028.8|1029.9|1028.9|1030.6|1029.3|1029|1028.2|5
1648699800000|2022-03-31 04:10:00|1030.2|1028.7|1030|1028.5|1030.5|1029|1029.4|1028.5|3
1648700100000|2022-03-31 04:15:00|1029.8|1028.3|1029.5|1028|1029.8|1028.3|1029.5|1028|0
1648700400000|2022-03-31 04:20:00|1029.1|1027.6|1028|1026.5|1029.1|1027.6|1027.9|1026.5|5
1648700700000|2022-03-31 04:25:00|1027.9|1026.4|1028.5|1027|1028.8|1027.3|1027.2|1025.8|8
1648701000000|2022-03-31 04:30:00|1028.4|1026.9|1028.3|1027.3|1028.9|1027.4|1027.7|1026.2|4
1648701300000|2022-03-31 04:35:00|1028.8|1026.8|1028.3|1026.8|1030.3|1029.1|1028.3|1026.8|16
1648701600000|2022-03-31 04:40:00|1028|1027.4|1028.3|1026.8|1028.5|1027.4|1027.5|1026|10
1648701900000|2022-03-31 04:45:00|1028.1|1026.6|1027.8|1026.3|1028.1|1026.6|1027.8|1026.3|0
1648702200000|2022-03-31 04:50:00|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.5|1026|3
1648702500000|2022-03-31 04:55:00|1027.4|1025.9|1027.8|1026.3|1028|1026.5|1027.4|1025.9|5
1648703100000|2022-03-31 05:05:00|1027.9|1026.9|1027.9|1027.3|1028.2|1027.3|1027.8|1026.7|2
1648703400000|2022-03-31 05:10:00|1027.7|1026.9|1027.5|1026.5|1027.7|1027.1|1027|1025.5|18
1648703700000|2022-03-31 05:15:00|1027.6|1026|1028.5|1027.5|1028.5|1027.5|1027.4|1026|9
1648704000000|2022-03-31 05:20:00|1028.3|1027.7|1027.8|1027.2|1028.9|1027.9|1027.6|1026.9|6
1648704300000|2022-03-31 05:25:00|1027.6|1026.1|1030.8|1029.3|1030.8|1029.5|1027.4|1026.1|11
1648704600000|2022-03-31 05:30:00|1030.5|1029.5|1031.3|1029.8|1032.3|1031.5|1029.9|1029.1|13
1648704900000|2022-03-31 05:35:00|1031.2|1029.7|1031.8|1030.8|1034.3|1033.6|1030.3|1029.5|40
1648705200000|2022-03-31 05:40:00|1031.9|1030.4|1031.8|1030.3|1032.3|1031|1031|1029.6|5
1648705500000|2022-03-31 05:45:00|1031.5|1030.5|1032.2|1030.7|1032.3|1031.1|1031.2|1030.3|4
1648705800000|2022-03-31 05:50:00|1032.1|1030.6|1031.8|1030.3|1032.1|1030.8|1030.3|1029.5|6
1648706100000|2022-03-31 05:55:00|1031.9|1030.4|1032.5|1031|1032.5|1031.2|1031.6|1030.4|3
1648706400000|2022-03-31 06:00:00|1032.3|1031.3|1031.8|1030.3|1033.3|1031.8|1031|1030.3|9
1648706700000|2022-03-31 06:05:00|1032.2|1030.7|1032.6|1031.1|1034.6|1033.1|1032.1|1030.6|26
1648707000000|2022-03-31 06:10:00|1032.5|1031.5|1034|1032.5|1034.8|1033.3|1032.5|1031.5|34
1648707300000|2022-03-31 06:15:00|1034.1|1032.6|1032.8|1031.3|1034.3|1033.4|1032.3|1030.8|6
1648707600000|2022-03-31 06:20:00|1032.7|1031.2|1032.7|1031.2|1032.8|1031.3|1032.4|1030.9|1
1648707900000|2022-03-31 06:25:00|1032.6|1031.1|1032.5|1031|1033.1|1031.6|1032.2|1031|1
1648708200000|2022-03-31 06:30:00|1032.2|1031.2|1032.5|1031|1032.9|1031.9|1031.2|1030.6|24
1648708500000|2022-03-31 06:35:00|1032.4|1030.9|1032.8|1031.3|1033.3|1031.8|1032.4|1030.9|1
1648708800000|2022-03-31 06:40:00|1032.5|1031.5|1034.2|1032.7|1038|1036.9|1032.3|1030.8|38
1648709100000|2022-03-31 06:45:00|1034.1|1032.6|1035.3|1033.8|1035.6|1034.1|1033.9|1032.5|2
1648709400000|2022-03-31 06:50:00|1035.2|1033.7|1034.4|1032.9|1035.5|1034.3|1034.1|1032.8|5
1648709700000|2022-03-31 06:55:00|1034|1033|1031.1|1029.6|1034|1033|1030.8|1029.3|11
1648710000000|2022-03-31 07:00:00|1031|1029.5|1030.1|1029.1|1031.1|1029.6|1029.9|1028.7|6
1648710300000|2022-03-31 07:05:00|1029.8|1029.2|1029.1|1027.6|1030.3|1029.2|1028.2|1027.4|7
1648710600000|2022-03-31 07:10:00|1029|1027.5|1026.2|1024.7|1030.2|1028.7|1026.1|1024.6|9
1648710900000|2022-03-31 07:15:00|1026.6|1025.1|1025.2|1024.2|1027.6|1026.6|1024.2|1023.2|33
1648711200000|2022-03-31 07:20:00|1025.3|1024.3|1025.3|1023.8|1026.7|1025.4|1024.8|1023.7|11
1648711500000|2022-03-31 07:25:00|1025|1023.5|1024.9|1024.3|1026.5|1025|1024.9|1023.5|7
1648711800000|2022-03-31 07:30:00|1024.3|1022.8|1025.1|1023.6|1025.7|1024.2|1023.2|1022.4|26
1648712100000|2022-03-31 07:35:00|1025|1023.5|1025.2|1023.7|1025.4|1023.9|1024.1|1022.6|3
1648712400000|2022-03-31 07:40:00|1025|1023.5|1025.5|1024|1026.5|1025|1024.4|1023.5|13
1648712700000|2022-03-31 07:45:00|1025.3|1023.8|1026|1024.5|1026.4|1025.1|1025|1023.8|10
1648713000000|2022-03-31 07:50:00|1026.1|1024.6|1025.5|1024|1026.3|1024.8|1024.7|1023.7|4
1648713300000|2022-03-31 07:55:00|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.5|1024|0
1648713600000|2022-03-31 08:00:00|1025.5|1024|1025.3|1023.8|1025.5|1024|1025.3|1023.8|32
1648713900000|2022-03-31 08:05:00|1024.5|1023|1025.3|1023.8|1025.5|1024|1023.9|1023|36
1648714200000|2022-03-31 08:10:00|1024.6|1024|1025.3|1023.8|1025.3|1024|1024.6|1023.8|1
1648714500000|2022-03-31 08:15:00|1025.1|1023.6|1025.3|1023.8|1025.5|1024.3|1024.4|1023.6|14
1648714800000|2022-03-31 08:20:00|1025.2|1023.7|1025.6|1024.1|1025.6|1024.9|1025.1|1023.7|9
1648715100000|2022-03-31 08:25:00|1025.5|1024|1023.9|1023.3|1025.7|1025|1023.9|1023.1|44
1648715400000|2022-03-31 08:30:00|1023.5|1022.9|1025.3|1023.8|1025.3|1024.5|1023.5|1022.9|55
1648715700000|2022-03-31 08:35:00|1025.6|1024.1|1025|1024.4|1026.8|1025.3|1024.6|1023.8|56
1648716000000|2022-03-31 08:40:00|1024.9|1024.3|1023.9|1022.4|1025.5|1024.3|1022.9|1022.3|55
1648716300000|2022-03-31 08:45:00|1023.8|1022.3|1027.6|1026.1|1028.1|1026.6|1022.2|1021.3|33
1648716600000|2022-03-31 08:50:00|1027.5|1026|1028.2|1026.7|1028.6|1027.2|1025.9|1024.4|193
1648716900000|2022-03-31 08:55:00|1028.6|1027.1|1030.3|1028.8|1031|1030.1|1027.8|1026.4|21
1648717200000|2022-03-31 09:00:00|1030.2|1028.7|1031.2|1030.2|1032.4|1031.2|1029.5|1028|6
1648717500000|2022-03-31 09:05:00|1030.9|1030.3|1029.1|1027.6|1030.9|1030.3|1028.7|1027.6|7
1648717800000|2022-03-31 09:10:00|1029|1027.5|1029.5|1028|1029.8|1028.3|1028.7|1027.2|5
1648718100000|2022-03-31 09:15:00|1029.2|1027.7|1027.5|1026|1029.2|1027.9|1027.4|1025.9|24
1648718400000|2022-03-31 09:20:00|1027.7|1026.2|1027.3|1025.8|1027.9|1026.7|1027.2|1025.7|23
1648718700000|2022-03-31 09:25:00|1027.4|1025.9|1027.1|1025.6|1027.6|1026.1|1027.1|1025.6|0
1648719000000|2022-03-31 09:30:00|1026.9|1025.4|1027.7|1026.2|1027.7|1026.2|1025.7|1024.7|25
1648719300000|2022-03-31 09:35:00|1027.6|1026.1|1027.6|1026.1|1027.7|1026.2|1027.6|1026.1|0
1648719600000|2022-03-31 09:40:00|1027.7|1026.2|1030.7|1029.2|1030.9|1029.8|1027.7|1026.2|12
1648719900000|2022-03-31 09:45:00|1031.3|1029.8|1029.6|1028.1|1031.3|1029.8|1029.5|1028|1
1648720200000|2022-03-31 09:50:00|1029.7|1028.2|1029.5|1028|1029.8|1028.3|1029.3|1028|4
1648720500000|2022-03-31 09:55:00|1028.6|1026.6|1029.7|1028.2|1029.8|1028.3|1025.2|1024|30
1648720800000|2022-03-31 10:00:00|1029.8|1028.3|1027.5|1026|1029.8|1028.3|1027.5|1026|13
1648721100000|2022-03-31 10:05:00|1027.4|1025.9|1027.4|1025.9|1027.8|1026.5|1026.4|1025.4|22
1648721400000|2022-03-31 10:10:00|1027.7|1026.2|1028.4|1027.4|1029.5|1028|1027.7|1026.2|20
1648721700000|2022-03-31 10:15:00|1028.1|1027.5|1029.5|1028|1030.3|1029.4|1028|1027.3|22
1648722000000|2022-03-31 10:20:00|1029.3|1028.3|1028.9|1028.3|1030.5|1029.1|1028.9|1028.1|12
1648722300000|2022-03-31 10:25:00|1028.8|1028.2|1024.5|1023|1029|1028.2|1024.5|1023|20
1648722600000|2022-03-31 10:30:00|1025.6|1024.1|1024.3|1022.8|1026|1024.5|1023.8|1022.6|18
1648722900000|2022-03-31 10:35:00|1024|1023|1023.7|1022.2|1025|1023.5|1023|1022.1|6
1648723200000|2022-03-31 10:40:00|1023.6|1022.6|1023.6|1022.1|1023.7|1022.7|1023.6|1022.1|6
1648723500000|2022-03-31 10:45:00|1023.4|1022.4|1023.7|1022.2|1023.7|1022.4|1023.4|1022.1|4
1648723800000|2022-03-31 10:50:00|1023.6|1022.1|1024.2|1022.7|1024.2|1022.9|1023.2|1022.1|11
1648724100000|2022-03-31 10:55:00|1023.9|1022.9|1024.3|1022.8|1024.3|1023.2|1022.7|1021.4|22
1648724400000|2022-03-31 11:00:00|1024.4|1022.9|1024.8|1023.3|1024.8|1023.3|1023.7|1022.3|12
1648724700000|2022-03-31 11:05:00|1024.7|1023.7|1025.1|1023.6|1025.5|1024|1024.6|1023.6|0
1648725000000|2022-03-31 11:10:00|1025|1024|1026.5|1025|1027|1025.5|1025|1024|9
1648725300000|2022-03-31 11:15:00|1026.4|1025.4|1026.3|1024.8|1027.7|1026.2|1025.2|1023.7|13
1648725600000|2022-03-31 11:20:00|1025.9|1024.9|1026|1024.5|1026.2|1025.2|1025.8|1024.5|1
1648725900000|2022-03-31 11:25:00|1025.7|1025.1|1026.1|1024.6|1027.3|1026.2|1025.5|1024.5|7
1648726200000|2022-03-31 11:30:00|1026|1024.5|1026.7|1025.2|1026.7|1025.2|1026|1024.5|2
1648726500000|2022-03-31 11:35:00|1026.8|1025.3|1027.6|1026.6|1027.7|1026.7|1026.6|1025.3|5
1648726800000|2022-03-31 11:40:00|1027.5|1026|1030.6|1029.6|1030.6|1029.6|1027|1025.5|47
1648727100000|2022-03-31 11:45:00|1029.8|1029.2|1028.6|1027.1|1030.8|1029.4|1028.6|1027.1|28
1648727400000|2022-03-31 11:50:00|1029|1027.6|1030.8|1029.3|1030.8|1029.6|1029|1027.5|19
1648727700000|2022-03-31 11:55:00|1030.6|1029.6|1029.2|1027.7|1030.8|1029.6|1028.8|1027.5|4
1648728000000|2022-03-31 12:00:00|1028.8|1027.8|1029.5|1028|1030|1028.9|1028.3|1027.5|19
1648728300000|2022-03-31 12:05:00|1029.4|1027.9|1029.2|1027.7|1029.6|1028.1|1029.2|1027.7|3
1648728600000|2022-03-31 12:10:00|1029.3|1027.8|1030|1028.5|1030|1028.5|1029.3|1027.8|5
1648728900000|2022-03-31 12:15:00|1030.1|1028.6|1030|1028.5|1030.3|1028.8|1030|1028.5|6
1648729200000|2022-03-31 12:20:00|1029.8|1028.3|1030.1|1028.6|1030.1|1028.6|1028.9|1028.2|22
1648729500000|2022-03-31 12:25:00|1030|1028.5|1033.4|1031.9|1033.5|1032.8|1029.7|1028.5|41
1648729800000|2022-03-31 12:30:00|1033.5|1032|1034.8|1033.3|1036.7|1035.9|1032.7|1031.6|89
1648730100000|2022-03-31 12:35:00|1035|1033.5|1032.3|1031.3|1035.5|1034.5|1031.3|1029.8|112
1648730400000|2022-03-31 12:40:00|1032.4|1031.4|1032|1030.5|1033.8|1032.3|1030.9|1029.9|27
1648733400000|2022-03-31 13:30:00|1031.3|1029.8|1045.7|1044.2|1047.5|1046|1030.7|1029.3|866
1648733700000|2022-03-31 13:35:00|1045.4|1044.4|1050.4|1049.4|1051.5|1050.5|1045.4|1044.3|434
1648734000000|2022-03-31 13:40:00|1049.9|1048.4|1051.2|1050.2|1055.8|1055|1047.5|1046|609
1648734300000|2022-03-31 13:45:00|1051.1|1050.5|1051.1|1050.1|1056.6|1055.8|1050.2|1049.2|334
1648734600000|2022-03-31 13:50:00|1051|1050.4|1049.2|1048.6|1054.8|1053.4|1049|1048.2|217
1648734900000|2022-03-31 13:55:00|1050|1048.5|1045.9|1045.3|1050.5|1049|1044.4|1043.3|268
1648735200000|2022-03-31 14:00:00|1046|1045|1041.7|1040.7|1046.4|1045.1|1040.6|1039.8|274
1648735500000|2022-03-31 14:05:00|1041.4|1040.8|1036.7|1035.7|1041.5|1040.8|1036.1|1035.4|225
1648735800000|2022-03-31 14:10:00|1036.5|1035.9|1041.2|1039.7|1041.6|1040.8|1036.1|1035.5|146
1648736100000|2022-03-31 14:15:00|1041|1040|1037.8|1036.8|1041.9|1041.1|1037.8|1036.8|131
1648736400000|2022-03-31 14:20:00|1037.5|1036.9|1036.9|1035.9|1039.2|1038.1|1035|1033.7|151
1648736700000|2022-03-31 14:25:00|1037.1|1036.1|1036.5|1035|1039.2|1038.3|1036|1034.7|167
1648737000000|2022-03-31 14:30:00|1036.2|1035.2|1030.7|1029.7|1037.3|1036|1029.6|1028.2|203
1648737300000|2022-03-31 14:35:00|1030.6|1029.6|1026.4|1025.4|1032.9|1031.8|1025.6|1024.7|205
1648737600000|2022-03-31 14:40:00|1026.5|1024.9|1027|1025.5|1029.1|1027.9|1025.4|1024.4|147
1648737900000|2022-03-31 14:45:00|1026.9|1025.4|1021.9|1020.4|1026.9|1025.9|1018.8|1017.8|357
1648738200000|2022-03-31 14:50:00|1021.8|1020.3|1019.5|1018|1021.8|1020.3|1013.4|1012.3|357
1648738500000|2022-03-31 14:55:00|1018.9|1017.9|1024.7|1023.2|1027.1|1025.9|1018.6|1017.8|374
1648738800000|2022-03-31 15:00:00|1024.6|1023.1|1026.6|1025.6|1027.4|1026.3|1023.8|1022.6|190
1648739100000|2022-03-31 15:05:00|1026.4|1025.8|1030.8|1029.3|1034.8|1033.5|1025.4|1023.9|231
1648739400000|2022-03-31 15:10:00|1030.7|1029.7|1035.5|1034|1035.5|1034.2|1030.7|1029.5|155
1648739700000|2022-03-31 15:15:00|1035.7|1034.2|1035.7|1034.2|1038.2|1037.2|1033.9|1032.8|219
1648740000000|2022-03-31 15:20:00|1035.5|1034|1033|1031.5|1036|1034.9|1030.2|1028.7|111
1648740300000|2022-03-31 15:25:00|1032.8|1031.8|1032.8|1031.3|1036|1034.7|1032.4|1030.9|139
1648740600000|2022-03-31 15:30:00|1032.9|1031.4|1032|1030.5|1032.9|1031.7|1029.6|1028.8|128
1648740900000|2022-03-31 15:35:00|1031.9|1030.4|1030.1|1028.6|1032|1030.7|1028|1026.5|178
1648741200000|2022-03-31 15:40:00|1030|1028.5|1032.6|1031.1|1032.6|1031.3|1029.7|1028.5|137
1648741500000|2022-03-31 15:45:00|1034.8|1033.3|1035.4|1033.9|1037.7|1036.7|1033.9|1032.5|146
1648741800000|2022-03-31 15:50:00|1035|1033.5|1034.4|1032.9|1035.5|1034.5|1033.7|1032.2|143
1648742100000|2022-03-31 15:55:00|1034.3|1032.8|1032.8|1031.3|1035.8|1034.3|1031|1030|151
1648742400000|2022-03-31 16:00:00|1039.4|1037.9|1042.7|1041.2|1065.7|1064.2|1035.3|1033.8|997
1648742700000|2022-03-31 16:05:00|1042.9|1041.4|1059.9|1058.4|1063.3|1062.1|1041.3|1039.9|571
1648743000000|2022-03-31 16:10:00|1060.1|1058.6|1065.2|1064.2|1070.1|1068.6|1056.4|1054.9|549
1648743300000|2022-03-31 16:15:00|1065.7|1064.4|1046.8|1045.3|1065.7|1064.4|1046.8|1045.3|602
1648743600000|2022-03-31 16:20:00|1046.9|1045.4|1035.5|1034|1049.5|1048.5|1035.1|1033.6|670
1648743900000|2022-03-31 16:25:00|1034.9|1033.4|1044|1042.5|1044.4|1043|1034.4|1033.4|497
1648744200000|2022-03-31 16:30:00|1043.6|1042.1|1039|1037.5|1044.3|1042.8|1030.4|1029.2|395
1648744500000|2022-03-31 16:35:00|1039.1|1038.1|1032.4|1030.9|1040.7|1039.2|1031.5|1030.4|177
1648744800000|2022-03-31 16:40:00|1032.5|1031|1032.8|1031.3|1032.9|1031.4|1025.6|1024.7|252
1648745100000|2022-03-31 16:45:00|1032.9|1031.4|1030.5|1029|1035.4|1034.6|1030|1028.5|189
1648745400000|2022-03-31 16:50:00|1030.1|1029.1|1021.7|1020.2|1031.3|1029.9|1020|1018.6|347
1648745700000|2022-03-31 16:55:00|1021.2|1019.8|1033.3|1031.8|1034.4|1033.5|1017.3|1016.7|473
1648746000000|2022-03-31 17:00:00|1033.4|1031.9|1026.2|1024.7|1034.1|1032.6|1025.6|1024.2|215
1648746300000|2022-03-31 17:05:00|1025.8|1024.8|1022.2|1020.7|1027.9|1026.4|1021.4|1020.4|140
1648746600000|2022-03-31 17:10:00|1021.8|1020.8|1024.9|1023.4|1025.7|1024.4|1017.2|1016.4|322
1648746900000|2022-03-31 17:15:00|1025.3|1023.8|1021.1|1020.1|1025.8|1024.9|1021|1019.9|118
1648747200000|2022-03-31 17:20:00|1021|1020|1025.9|1025.3|1027.1|1026.2|1020.9|1019.9|138
1648747500000|2022-03-31 17:25:00|1026.1|1024.6|1027.2|1025.7|1029.5|1028.5|1026|1024.5|168
1648747800000|2022-03-31 17:30:00|1027.1|1025.6|1027|1026|1028|1027.1|1026.2|1025.4|176
1648748100000|2022-03-31 17:35:00|1027.2|1025.7|1025.5|1024.5|1027.2|1026.1|1024.2|1023.1|273
1648748400000|2022-03-31 17:40:00|1025.2|1024.6|1025.6|1024.6|1025.8|1025|1024.3|1023.4|73
1648748700000|2022-03-31 17:45:00|1025.7|1024.7|1018.2|1016.7|1026.6|1025.2|1017.2|1016.2|223
1648749000000|2022-03-31 17:50:00|1017.9|1016.4|1022|1021.4|1025|1023.5|1017.3|1016.2|168
1648749300000|2022-03-31 17:55:00|1022.2|1021.2|1023.6|1023|1023.6|1023|1019.1|1018.2|155
1648749600000|2022-03-31 18:00:00|1023.5|1022|1020.4|1019.4|1023.5|1022.7|1018.2|1017.4|292
1648749900000|2022-03-31 18:05:00|1020.1|1019.1|1014|1012.5|1021.8|1020.5|1013|1011.6|717
1648750200000|2022-03-31 18:10:00|1014.5|1013|1005.4|1004.8|1016.3|1014.9|1002|1001.2|1947
1648750500000|2022-03-31 18:15:00|1005.8|1004.7|1005.6|1004.1|1008.7|1008|1003.8|1003|664
1648771200000|2022-04-01 00:00:00|1005.8|1004.8|1002.1|1001.1|1008|1006.7|992.9|992.2|219
1648771500000|2022-04-01 00:05:00|1002.3|1000.8|1006|1004.5|1008.3|1007.5|1001.9|1000.4|85
1648771800000|2022-04-01 00:10:00|1006.5|1005|1009.5|1008|1010.4|1008.9|1006.5|1005|40
1648772100000|2022-04-01 00:15:00|1009.6|1008.1|1010.4|1008.9|1012|1010.5|1006.2|1004.7|56
1648772400000|2022-04-01 00:20:00|1010.2|1008.7|1011.1|1009.6|1011.4|1010.4|1009.7|1008.4|33
1648772700000|2022-04-01 00:25:00|1011.9|1010.4|1012|1011|1012|1011|1010.6|1009.1|29
1648773000000|2022-04-01 00:30:00|1014.3|1012.8|1014.4|1012.9|1016.4|1014.9|1011.9|1010.4|41
1648773300000|2022-04-01 00:35:00|1014.6|1013.1|1014|1012.5|1016.6|1015.1|1014|1012.5|17
1648773600000|2022-04-01 00:40:00|1014.1|1012.6|1013.8|1012.3|1015.5|1014|1013.7|1012.2|32
1648773900000|2022-04-01 00:45:00|1013.6|1012.1|1012.9|1011.4|1013.6|1012.1|1010.8|1009.6|11
1648774200000|2022-04-01 00:50:00|1012.8|1011.3|1013.9|1012.4|1014.2|1012.7|1012.8|1011.3|12
1648774500000|2022-04-01 00:55:00|1014|1012.5|1013.8|1012.3|1014.2|1012.9|1013.5|1012|12
1648774800000|2022-04-01 01:00:00|1013.7|1012.2|1013.8|1012.3|1014.6|1013.1|1012.9|1011.4|5
1648775100000|2022-04-01 01:05:00|1013.7|1012.2|1015.3|1013.8|1015.3|1013.8|1013.6|1012.1|2
1648775400000|2022-04-01 01:10:00|1014.8|1013.3|1014.6|1013.1|1014.8|1013.3|1014.4|1012.9|15
1648775700000|2022-04-01 01:15:00|1014.2|1012.7|1015.8|1014.3|1016|1015|1014.1|1012.7|9
1648776000000|2022-04-01 01:20:00|1015.7|1014.2|1015.6|1014.6|1015.8|1014.6|1014.7|1013.2|2
1648776300000|2022-04-01 01:25:00|1015.3|1013.8|1013.9|1012.4|1015.5|1014.4|1013.2|1011.7|11
1648776600000|2022-04-01 01:30:00|1014.1|1012.6|1014.9|1013.4|1015|1013.5|1013|1011.7|5
1648776900000|2022-04-01 01:35:00|1014.5|1013|1009.9|1008.9|1015|1014|1009.4|1008.8|65
1648777200000|2022-04-01 01:40:00|1009.6|1008.6|1009.8|1008.3|1010.7|1009.8|1007.7|1007.1|89
1648777500000|2022-04-01 01:45:00|1010.2|1008.7|1007.6|1006.1|1010.2|1009|1007.6|1006.1|6
1648777800000|2022-04-01 01:50:00|1007.5|1007|1008.4|1006.9|1008.4|1007|1007.5|1006|35
1648778100000|2022-04-01 01:55:00|1008.6|1007.1|1009.2|1007.7|1009.3|1007.8|1008.6|1007.1|6
1648778400000|2022-04-01 02:00:00|1009.1|1007.6|1011|1009.5|1011|1009.5|1008.9|1007.4|8
1648778700000|2022-04-01 02:05:00|1010.8|1009.8|1010.9|1009.4|1011.8|1010.8|1010.2|1009.2|15
1648779000000|2022-04-01 02:10:00|1010.8|1009.3|1011.2|1009.7|1012|1011|1010.8|1009.3|5
1648779300000|2022-04-01 02:15:00|1010.8|1009.3|1010.2|1008.7|1010.8|1009.3|1010.2|1008.7|5
1648779600000|2022-04-01 02:20:00|1010.4|1008.9|1010.3|1008.8|1010.4|1008.9|1010.1|1008.6|3
1648779900000|2022-04-01 02:25:00|1010|1009.4|1011|1009.5|1011.4|1009.9|1009.6|1008.4|3
1648780200000|2022-04-01 02:30:00|1011.1|1009.6|1013.2|1011.7|1013.5|1012|1011|1009.6|3
1648780500000|2022-04-01 02:35:00|1013.1|1011.6|1013.3|1011.8|1013.5|1012|1013|1011.5|1
1648780800000|2022-04-01 02:40:00|1013.4|1011.9|1012|1010.5|1013.6|1012.1|1011.9|1010.4|2
1648781100000|2022-04-01 02:45:00|1011.5|1010.9|1012.6|1011.1|1012.6|1011.1|1011.5|1010.3|4
1648781400000|2022-04-01 02:50:00|1012.5|1011|1012.5|1011|1012.6|1011.1|1012.5|1011|3
1648781700000|2022-04-01 02:55:00|1012.7|1011.2|1012.2|1010.7|1012.7|1011.2|1011.1|1010.1|88
1648782000000|2022-04-01 03:00:00|1012.3|1010.8|1012.3|1010.8|1012.3|1011.1|1010.8|1010|2
1648782300000|2022-04-01 03:05:00|1012.1|1010.6|1010.5|1009|1012.1|1010.6|1009.1|1008.2|7
1648782600000|2022-04-01 03:10:00|1010.6|1009.1|1010.1|1008.6|1011|1009.5|1009|1007.8|9
1648782900000|2022-04-01 03:15:00|1010|1008.5|1009.7|1008.2|1010|1008.5|1009|1008.1|5
1648783200000|2022-04-01 03:20:00|1009.6|1008.1|1009.1|1007.6|1009.6|1008.2|1008.3|1007.2|9
1648783500000|2022-04-01 03:25:00|1009.3|1007.8|1009.6|1008.1|1009.6|1008.1|1009.3|1007.8|0
1648783800000|2022-04-01 03:30:00|1009.7|1008.2|1010.9|1009.4|1012|1010.5|1009.7|1008.2|9
1648784100000|2022-04-01 03:35:00|||||||||5
1648784400000|2022-04-01 03:40:00|1010.5|1009|1010.6|1009.1|1010.6|1009.1|1010.5|1009|3
1648784700000|2022-04-01 03:45:00|1009.9|1008.9|1012.1|1010.6|1012.6|1011.1|1009.9|1008.9|4
1648785000000|2022-04-01 03:50:00|1012|1010.5|1010.8|1009.3|1012|1010.5|1010|1008.9|2
1648785300000|2022-04-01 03:55:00|1010.7|1009.2|1008.3|1006.8|1010.7|1009.2|1008.3|1006.8|11
1648785600000|2022-04-01 04:00:00|1008.2|1006.7|1007.5|1006|1008.2|1006.7|1007.4|1005.9|8
1648785900000|2022-04-01 04:05:00|1007.4|1005.9|1005.2|1004.6|1007.6|1006.1|1004.3|1003.6|10
1648786200000|2022-04-01 04:10:00|1005.3|1004.3|1005.3|1004.3|1005.7|1004.4|1005.3|1004.1|0
1648786500000|2022-04-01 04:15:00|1005.4|1003.9|1006.1|1004.6|1006.3|1004.8|1003.7|1002.6|22
1648786800000|2022-04-01 04:20:00|1006.2|1004.7|1005.5|1004|1007.2|1005.7|1004.4|1002.9|16
1648787100000|2022-04-01 04:25:00|1005.4|1003.9|1006.9|1005.4|1007.2|1005.7|1005.2|1003.7|5
1648787400000|2022-04-01 04:30:00|1006.3|1004.8|1005.9|1004.4|1006.3|1005.6|1005.9|1004.4|1
1648787700000|2022-04-01 04:35:00|1005.8|1004.3|1003.4|1001.9|1005.8|1004.3|1002.3|1000.8|18
1648788000000|2022-04-01 04:40:00|1003.5|1002|1002|1000.5|1003.5|1002|1001.4|1000.5|15
1648788300000|2022-04-01 04:45:00|1001.3|1000.7|999.6|998.1|1001.3|1000.7|998.9|997.6|23
1648788600000|2022-04-01 04:50:00|999.4|998.4|1000.3|998.8|1001|999.6|999.4|998.3|9
1648788900000|2022-04-01 04:55:00|1000.2|998.7|1000.8|999.8|1001.2|1000.6|1000.1|998.7|8
1648789200000|2022-04-01 05:00:00|1000.7|1000.1|1001.8|1000.3|1002.1|1000.6|1000.1|998.8|35
1648789500000|2022-04-01 05:05:00|1001.9|1000.4|1002.4|1001.4|1003.1|1002.4|1001.8|1000.3|7
1648789800000|2022-04-01 05:10:00|1002.2|1001.6|1001.4|1000.4|1002.2|1001.6|1001.4|1000.2|4
1648790100000|2022-04-01 05:15:00|1001|1000|1000.9|999.9|1001|1000|1000.9|999.9|2
1648790400000|2022-04-01 05:20:00|1001.1|999.6|999.9|998.4|1001.1|999.7|999.7|998.2|7
1648790700000|2022-04-01 05:25:00|1000|998.5|999.8|999.2|1000.1|999.2|999.4|998.1|10
1648791000000|2022-04-01 05:30:00|1000.5|999.9|1000.7|999.2|1001.8|1000.5|1000.5|999.1|17
1648791300000|2022-04-01 05:35:00|1000.8|999.3|1002.7|1001.2|1002.8|1001.4|1000.5|999|17
1648791600000|2022-04-01 05:40:00|1002.6|1001.1|1003.3|1001.8|1003.3|1001.9|1002.2|1001.1|7
1648791900000|2022-04-01 05:45:00|1003.4|1002.4|1002.5|1001|1003.6|1002.4|1002.5|1001|2
1648792200000|2022-04-01 05:50:00|1002.4|1000.9|1004.7|1003.2|1004.8|1003.6|1001.4|1000.4|34
1648792500000|2022-04-01 05:55:00|1004.8|1003.3|1003.4|1001.9|1004.9|1004.2|1002.4|1001|20
1648792800000|2022-04-01 06:00:00|1003.5|1002|1007.3|1005.8|1008.2|1006.7|1003.4|1001.9|24
1648793100000|2022-04-01 06:05:00|1007.2|1005.7|1006.5|1005|1008.9|1007.4|1005.2|1003.7|32
1648793400000|2022-04-01 06:10:00|1006.7|1006.1|1005.8|1004.3|1007.1|1006.1|1004|1002.5|7
1648793700000|2022-04-01 06:15:00|1005.7|1004.2|1002.9|1001.9|1005.7|1004.2|1002|1001|22
1648794000000|2022-04-01 06:20:00|1002.6|1001.6|1005|1003.5|1005|1003.5|1001.8|1000.7|11
1648794300000|2022-04-01 06:25:00|1005.2|1003.7|1005.7|1004.2|1006.3|1004.8|1004.6|1003.4|1
1648794600000|2022-04-01 06:30:00|1005.9|1004.4|1007.6|1006.1|1007.6|1006.1|1004.6|1003.1|5
1648794900000|2022-04-01 06:35:00|1007.5|1006|1006.5|1005|1007.5|1006|1005.9|1004.6|6
1648795200000|2022-04-01 06:40:00|1006.4|1004.9|1006.5|1005|1006.5|1005|1005.3|1004.5|8
1648795500000|2022-04-01 06:45:00|1006.8|1005.3|1007|1005.5|1007.6|1006.1|1006.8|1005.3|2
1648795800000|2022-04-01 06:50:00|1006.9|1005.4|1007|1005.5|1007|1005.5|1006.8|1005.3|6
1648796100000|2022-04-01 06:55:00|1007.1|1005.6|1008.7|1007.2|1010.5|1009|1007|1005.5|18
1648796400000|2022-04-01 07:00:00|1008.6|1007.1|1006|1005|1008.6|1007.1|1006|1004.9|22
1648796700000|2022-04-01 07:05:00|1005.8|1004.8|1006.4|1004.9|1006.4|1005.6|1005|1004.3|19
1648797000000|2022-04-01 07:10:00|1006.5|1005|1006.1|1004.6|1007.6|1006.3|1005.9|1004.4|107
1648797300000|2022-04-01 07:15:00|1006.7|1005.2|1006.3|1005.3|1006.7|1005.8|1006.1|1004.6|10
1648797600000|2022-04-01 07:20:00|1006.4|1004.9|1006.5|1005|1007.6|1006.6|1006.2|1004.9|20
1648797900000|2022-04-01 07:25:00|1006.6|1005.1|1003.2|1001.7|1007.2|1005.7|1002.6|1001.1|30
1648798200000|2022-04-01 07:30:00|1003.1|1001.6|1004.4|1002.9|1004.6|1003.1|1002.9|1001.4|4
1648798500000|2022-04-01 07:35:00|1004.5|1003|1000.1|999.1|1004.7|1003.9|1000|999|14
1648798800000|2022-04-01 07:40:00|1000.9|999.4|1000.7|999.2|1001.6|1000.1|999.2|998.4|57
1648799100000|2022-04-01 07:45:00|1000.8|999.3|1001.4|999.9|1002.6|1001.8|1000|998.9|21
1648799400000|2022-04-01 07:50:00|1001.5|1000|1003.8|1002.3|1003.8|1002.3|1001.5|1000|6
1648799700000|2022-04-01 07:55:00|1003.6|1002.1|1003|1001.5|1003.8|1002.5|1002.1|1001.4|18
1648800000000|2022-04-01 08:00:00|1002.7|1001.7|1005.5|1004.5|1005.9|1004.6|1002.2|1001.6|22
1648800300000|2022-04-01 08:05:00|1005.8|1004.3|1005.2|1003.7|1006.1|1005.4|1004|1002.9|6
1648800600000|2022-04-01 08:10:00|1005|1004.2|1008.4|1006.9|1008.4|1006.9|1005|1004|16
1648800900000|2022-04-01 08:15:00|1008.3|1006.8|1011.4|1009.9|1012.5|1011.5|1008.2|1006.7|23
1648801200000|2022-04-01 08:20:00|1011.2|1009.7|1017.9|1016.4|1017.9|1016.4|1011.2|1009.7|32
1648801500000|2022-04-01 08:25:00|1017.3|1016.7|1015.3|1013.8|1017.6|1016.7|1014.8|1013.7|14
1648801800000|2022-04-01 08:30:00|1015.4|1013.9|1015.4|1013.9|1017|1015.5|1014.5|1013|42
1648802100000|2022-04-01 08:35:00|1015.3|1013.8|1015.4|1013.9|1015.4|1013.9|1013.9|1012.6|16
1648802400000|2022-04-01 08:40:00|1015.6|1014.1|1017.1|1015.6|1017.8|1016.7|1015.3|1013.8|43
1648802700000|2022-04-01 08:45:00|1017.2|1015.7|1015.6|1014.1|1017.2|1015.9|1013.3|1011.9|55
1648803000000|2022-04-01 08:50:00|1015.7|1014.7|1015.9|1014.4|1016.8|1015.3|1015.5|1014|37
1648803300000|2022-04-01 08:55:00|1016|1014.5|1018.5|1017|1018.8|1017.5|1015.7|1014.2|95
1648803600000|2022-04-01 09:00:00|1019.3|1017.5|1016.9|1015.4|1019.7|1018.8|1016.9|1015.4|25
1648803900000|2022-04-01 09:05:00|1017|1015.5|1016.7|1015.2|1018|1016.9|1015.8|1014.3|54
1648804200000|2022-04-01 09:10:00|1016.3|1015.3|1016.6|1015.1|1018.3|1017.1|1015.7|1015.1|58
1648804500000|2022-04-01 09:15:00|1016.8|1015.3|1015.9|1014.4|1016.8|1015.6|1015.4|1014.4|28
1648804800000|2022-04-01 09:20:00|1016.1|1014.6|1017.1|1015.6|1017.8|1016.4|1015.9|1014.4|27
1648805100000|2022-04-01 09:25:00|1016.3|1015.7|1017.9|1016.4|1017.9|1016.5|1016.1|1015|12
1648805400000|2022-04-01 09:30:00|1018|1016.5|1020.8|1019.3|1021.5|1020.1|1017.8|1016.4|30
1648805700000|2022-04-01 09:35:00|1020.9|1019.4|1018.2|1016.7|1020.9|1019.4|1018.1|1016.6|23
1648806000000|2022-04-01 09:40:00|1018.3|1017.3|1021|1020|1022.8|1021.8|1017.9|1017.3|32
1648806300000|2022-04-01 09:45:00|1021.2|1019.7|1019.5|1018|1022.1|1020.9|1018.9|1017.8|59
1648806600000|2022-04-01 09:50:00|1019.4|1017.9|1018.1|1017.1|1021.1|1020.1|1017.8|1016.9|63
1648806900000|2022-04-01 09:55:00|1018.3|1017.7|1018.8|1017.3|1019.6|1018.9|1017.7|1017|42
1648807200000|2022-04-01 10:00:00|1018.6|1017.6|1019.9|1019.3|1020.4|1019.3|1018.5|1017.6|25
1648807500000|2022-04-01 10:05:00|1020.1|1019.1|1022.6|1021.1|1024|1022.5|1020.1|1019.1|34
1648807800000|2022-04-01 10:10:00|1022.7|1021.2|1024.3|1023.7|1024.4|1023.7|1022|1021.2|48
1648808100000|2022-04-01 10:15:00|1024.8|1023.8|1024.8|1023.8|1026.5|1025.5|1024.7|1023.5|44
1648808400000|2022-04-01 10:20:00|1024.7|1023.7|1025.6|1024.1|1026.1|1024.7|1024.4|1023.5|47
1648808700000|2022-04-01 10:25:00|1025.5|1024|1023.2|1021.7|1026.8|1025.6|1022.8|1021.7|61
1648809000000|2022-04-01 10:30:00|1023.6|1022.1|1025.3|1023.8|1026.9|1025.8|1022.5|1021.1|99
1648809300000|2022-04-01 10:35:00|1025.4|1023.9|1026.5|1025|1026.7|1025.2|1024.8|1023.8|14
1648809600000|2022-04-01 10:40:00|1026.6|1025.1|1027.5|1026.9|1028.9|1028.2|1026.5|1025.1|39
1648809900000|2022-04-01 10:45:00|1027.7|1026.7|1029.2|1028.2|1029.4|1028.4|1027.4|1026.3|18
1648810200000|2022-04-01 10:50:00|1028.8|1027.4|1026.9|1025.9|1029|1027.8|1026.1|1025.1|32
1648810500000|2022-04-01 10:55:00|1027.2|1025.7|1026.9|1025.9|1027.5|1026.4|1026.1|1025.2|26
1648810800000|2022-04-01 11:00:00|1026.8|1025.8|1026.8|1025.8|1029.4|1028.7|1026.5|1025.1|87
1648811100000|2022-04-01 11:05:00|1026.5|1025.9|1024.1|1023.1|1027.1|1026|1023.5|1022.5|31
1648811400000|2022-04-01 11:10:00|1024.2|1023.2|1023.1|1021.6|1026.2|1024.7|1022.6|1021.6|12
1648811700000|2022-04-01 11:15:00|1022.9|1021.9|1023.9|1022.4|1025|1023.5|1022.9|1021.8|27
1648812000000|2022-04-01 11:20:00|1023.1|1022.5|1021.5|1020|1024|1022.7|1021.1|1019.9|20
1648812300000|2022-04-01 11:25:00|1021.2|1020.2|1019.4|1018.4|1021.8|1020.5|1018.2|1017.6|28
1648812600000|2022-04-01 11:30:00|1019.7|1018.2|1020.6|1019.6|1021.3|1020|1019.4|1018.2|14
1648812900000|2022-04-01 11:35:00|1020|1019|1021.6|1020.1|1021.6|1020.1|1019.7|1018.5|17
1648813200000|2022-04-01 11:40:00|1021.8|1020.3|1022.2|1020.7|1022.7|1021.6|1021.4|1019.9|9
1648813500000|2022-04-01 11:45:00|1021.9|1020.4|1022|1020.5|1023.5|1022|1020.7|1019.6|24
1648813800000|2022-04-01 11:50:00|1021.9|1020.4|1022.2|1021.2|1022.3|1021.6|1020.5|1019.5|28
1648814100000|2022-04-01 11:55:00|1022.1|1021.5|1021.2|1019.7|1022.4|1021.8|1020.6|1019.3|46
1648814400000|2022-04-01 12:00:00|1021.3|1019.8|1023.2|1022.6|1023.7|1022.8|1021.2|1019.7|44
1648814700000|2022-04-01 12:05:00|1023.1|1022.5|1024.6|1023.1|1026|1024.6|1022.9|1021.4|54
1648815000000|2022-04-01 12:10:00|1024.7|1023.2|1024.9|1023.9|1025.1|1023.9|1023.5|1022.4|15
1648815300000|2022-04-01 12:15:00|1025|1024|1021.3|1019.8|1025.8|1024.5|1020.6|1019.1|53
1648815600000|2022-04-01 12:20:00|1021.2|1019.7|1021.9|1020.4|1021.9|1020.4|1020.6|1019.1|32
1648815900000|2022-04-01 12:25:00|1021.7|1021.1|1020.3|1019.7|1022|1021.1|1020|1018.8|61
1648816200000|2022-04-01 12:30:00|1020.5|1019.5|1021.6|1020.1|1021.7|1020.4|1020.5|1019.3|24
1648816500000|2022-04-01 12:35:00|1021.5|1020|1026.1|1025.5|1026.8|1026|1021.3|1020|93
1648816800000|2022-04-01 12:40:00|1025.8|1025.2|1024.9|1023.4|1027.1|1026.1|1024.6|1023.3|62
1648819800000|2022-04-01 13:30:00|1022.9|1021.4|1021.5|1020.9|1029.8|1028.5|1018.9|1017.9|715
1648820100000|2022-04-01 13:35:00|1021.8|1020.8|1018.8|1017.8|1027.4|1026.1|1018.8|1017.5|349
1648820400000|2022-04-01 13:40:00|1018.4|1017.2|1017.2|1016.2|1022.5|1021.7|1015.1|1014.1|608
1648820700000|2022-04-01 13:45:00|1017.1|1016.1|1009.6|1009|1022.4|1021.4|1008.3|1007|646
1648821000000|2022-04-01 13:50:00|1009.7|1009.1|1010.1|1008.6|1014.6|1013.7|1007|1005.9|471
1648821300000|2022-04-01 13:55:00|1010|1008.5|1006.9|1006.3|1010.1|1009|1006.7|1006|379
1648821600000|2022-04-01 14:00:00|1006.7|1005.9|1002.6|1002|1008.3|1007.2|1001.5|1000.7|963
1648821900000|2022-04-01 14:05:00|1002.8|1002.2|1002.8|1001.8|1006.8|1005.7|997.9|996.8|348
1648822200000|2022-04-01 14:10:00|1002.6|1001.6|996.8|996.2|1002.9|1001.6|996.8|996.1|700
1648822500000|2022-04-01 14:15:00|997.1|996.1|1003|1002.4|1004.4|1003.7|995.9|994.9|301
1648822800000|2022-04-01 14:20:00|1002.9|1002.3|996.5|995|1003.2|1002.3|994.4|993.6|295
1648823100000|2022-04-01 14:25:00|996.4|995.4|997.1|996.5|999.5|998.7|995.9|994.8|213
1648823400000|2022-04-01 14:30:00|997.2|996.6|999.1|998.5|999.1|998.5|994.4|993.6|264
1648823700000|2022-04-01 14:35:00|999.3|998.7|1002|1001.4|1002.8|1002.2|998.1|997.5|331
1648824000000|2022-04-01 14:40:00|1002.1|1001.1|1006.3|1005.7|1008.1|1007.5|1001.9|1000.7|399
1648824300000|2022-04-01 14:45:00|1006.4|1005.8|1005.3|1004.7|1008.3|1007.7|1003.9|1003.3|244
1648824600000|2022-04-01 14:50:00|1005.4|1004.4|1000.3|999.3|1005.7|1004.8|1000|999.3|135
1648824900000|2022-04-01 14:55:00|1000.1|999.5|998.7|998.1|1002.6|1001.6|998.3|997.7|228
1648825200000|2022-04-01 15:00:00|998.8|998.2|997.7|997.1|999.8|999|996.5|995.7|300
1648825500000|2022-04-01 15:05:00|998|997|999.8|998.8|1001.1|1000.2|997.7|996.8|202
1648825800000|2022-04-01 15:10:00|999.6|999|1004.9|1004.3|1005|1004.3|999.5|998.5|157
1648826100000|2022-04-01 15:15:00|1005.1|1004.1|1006|1005|1007.8|1007|1003.5|1002.5|158
1648826400000|2022-04-01 15:20:00|1005.9|1005.3|1006.5|1005.5|1008.3|1007.5|1005|1003.8|357
1648826700000|2022-04-01 15:25:00|1006.3|1005.7|1008.3|1007.3|1010.9|1009.4|1005.9|1005.3|250
1648827000000|2022-04-01 15:30:00|1009.3|1008.3|1009.4|1008.4|1015.8|1015|1008.9|1008.3|313
1648827300000|2022-04-01 15:35:00|1009.3|1008.3|1006.5|1005.5|1011.2|1010.4|1005.1|1004.5|208
1648827600000|2022-04-01 15:40:00|1006.8|1005.3|1008.4|1007.8|1009.5|1008.6|1006.2|1005.3|137
1648827900000|2022-04-01 15:45:00|1008.5|1007.9|1010|1009|1013.7|1012.6|1008.4|1007.5|220
1648828200000|2022-04-01 15:50:00|1009.9|1008.9|1005.8|1004.8|1010|1009.3|1005.5|1004.7|120
1648828500000|2022-04-01 15:55:00|1005.5|1004.9|1005.1|1004.1|1005.9|1005.1|1004|1003.4|133
1648828800000|2022-04-01 16:00:00|1005.2|1004.2|1004.3|1003.3|1005.7|1004.5|1003.8|1003.2|164
1648829100000|2022-04-01 16:05:00|1004|1003|999|998.4|1004|1003.2|998.7|998|267
1648829400000|2022-04-01 16:10:00|999.3|998.3|998.7|997.7|1000.4|999.4|996.5|995.8|224
1648829700000|2022-04-01 16:15:00|998.6|998|1001.7|1000.7|1001.7|1000.7|997.2|995.9|157
1648830000000|2022-04-01 16:20:00|1001.6|1001|998.7|998.1|1004.3|1003.7|998.6|998|190
1648830300000|2022-04-01 16:25:00|999.2|998.6|1000.2|999.6|1001.5|1000.1|997.1|996.1|170
1648830600000|2022-04-01 16:30:00|1000.1|999.5|997.5|996.9|1000.3|999.5|996.4|995.7|610
1648830900000|2022-04-01 16:35:00|997.4|996.8|997.3|995.8|998.6|998|996.1|995.3|230
1648831200000|2022-04-01 16:40:00|996.9|995.9|996.4|995.4|998|996.9|995.6|994.5|226
1648831500000|2022-04-01 16:45:00|996|995.5|996.2|995.6|997.2|996.6|995.7|994.7|133
1648831800000|2022-04-01 16:50:00|996.1|995.5|995.8|995.2|996.5|995.8|993.9|993.2|217
1648832100000|2022-04-01 16:55:00|995.5|994.8|997.9|996.9|998.3|997.7|994.8|994.2|284
1648832400000|2022-04-01 17:00:00|997.8|996.8|995.8|994.3|997.9|997.3|993.9|993|154
1648832700000|2022-04-01 17:05:00|995.5|994.5|997.7|996.7|997.8|997|995.5|994.3|195
1648833000000|2022-04-01 17:10:00|997.6|996.6|996.1|995.5|998.3|997.1|995.5|994.8|145
1648833300000|2022-04-01 17:15:00|996.2|995.2|998.1|997.5|998.3|997.6|995.6|995|146
1648833600000|2022-04-01 17:20:00|998|997.4|995.4|994.8|998|997.4|995|994.4|225
1648833900000|2022-04-01 17:25:00|995.5|994.5|993.8|993.2|995.8|995.2|993.8|993.2|118
1648834200000|2022-04-01 17:30:00|994|993.4|993.8|993.2|995.6|995|993.5|992.8|333
1648834500000|2022-04-01 17:35:00|993.7|993.1|992.4|991.8|993.8|993.2|992.1|991.5|198
1648834800000|2022-04-01 17:40:00|992.5|991.9|991.5|990.9|992.8|992|990.8|990.1|203
1648835100000|2022-04-01 17:45:00|991.6|991|990.3|989.7|992|991.1|990|989.4|294
1648835400000|2022-04-01 17:50:00|990.2|989.6|991.5|990.9|992.2|991|988.6|987.8|214
1648835700000|2022-04-01 17:55:00|991.7|990.7|989.7|988.7|991.9|991.2|988.4|987.6|264
1648836000000|2022-04-01 18:00:00|989.5|988.9|989.2|988.2|991.5|990.8|988.4|987.8|288
1648836300000|2022-04-01 18:05:00|989.6|989|990.2|989.6|990.9|990.2|988|987.4|386
1648836600000|2022-04-01 18:10:00|990.1|989.5|984.7|984.1|990.2|989.6|983.4|982.7|1258
1648836900000|2022-04-01 18:15:00|984.4|983.8|983.4|982.4|984.8|984.2|982.7|981.9|595
1649030400000|2022-04-04 00:00:00|989.9|988.4|987.3|985.8|993.1|992.4|985.1|984.2|379
1649030700000|2022-04-04 00:05:00|987.4|985.9|987.1|986.5|988.3|987.4|986.2|985.4|305
1649031000000|2022-04-04 00:10:00|987|986.4|989.1|987.6|989.2|987.8|986.6|985.1|87
1649031300000|2022-04-04 00:15:00|989.2|987.7|991.3|990.3|991.4|990.8|988.7|987.7|101
1649031600000|2022-04-04 00:20:00|991.2|990.2|992.5|991|993.2|992.3|991.1|989.6|30
1649031900000|2022-04-04 00:25:00|992.4|990.9|993|991.5|993.5|992.2|992.4|990.9|15
1649032200000|2022-04-04 00:30:00|992.8|991.8|994.2|992.7|995.1|994.4|992.4|991.6|21
1649032500000|2022-04-04 00:35:00|993.9|992.9|994|992.5|994.5|993.7|993.6|992.2|15
1649032800000|2022-04-04 00:40:00|994.2|992.7|995|993.5|995.1|993.7|994.1|992.6|6
1649033100000|2022-04-04 00:45:00|994.9|993.4|994.2|993.6|996.4|994.9|994.2|993.4|19
1649033400000|2022-04-04 00:50:00|994.8|993.3|993.9|993.3|995.5|994|993.9|993.3|11
1649033700000|2022-04-04 00:55:00|994|993.4|995.4|993.9|995.4|993.9|993.9|993.2|8
1649034000000|2022-04-04 01:00:00|995.7|995.1|995.5|994.5|996.1|995.1|995.5|994.2|1
1649034300000|2022-04-04 01:05:00|995.4|994.8|993.6|992.6|995.4|994.8|993.3|992.3|794
1649034600000|2022-04-04 01:10:00|993.8|992.3|994.2|993.6|994.5|993.6|993.2|992.2|4
1649034900000|2022-04-04 01:15:00|994.6|993.9|994.2|992.7|994.7|993.9|993.2|992.5|253
1649035200000|2022-04-04 01:20:00|994|993|994.4|992.9|994.4|993|994|992.8|1
1649035500000|2022-04-04 01:25:00|994.5|993|994.9|993.9|995.2|994.1|994.4|992.9|11
1649035800000|2022-04-04 01:30:00|994.8|994.2|995.8|994.8|995.8|994.8|994|992.9|29
1649036100000|2022-04-04 01:35:00|995.7|994.7|994.5|993.5|996.9|996.3|994|993|17
1649036400000|2022-04-04 01:40:00|995|993.2|994.5|993.5|995.2|993.9|994.4|993.2|9
1649036700000|2022-04-04 01:45:00|994.8|993.8|995.5|994|995.7|994.6|994.7|993.7|5
1649037000000|2022-04-04 01:50:00|995.6|994.1|994.6|994|995.6|994.6|994.2|993.1|513
1649037300000|2022-04-04 01:55:00|994.7|993.7|994.9|993.9|995.1|993.9|993.9|993.3|9
1649037600000|2022-04-04 02:00:00|995.6|994.6|997.6|997|998.2|997.4|995.5|994.6|47
1649037900000|2022-04-04 02:05:00|997.5|996.9|997.8|996.8|999.1|998.3|997.5|996.6|35
1649038200000|2022-04-04 02:10:00|997.4|997|997|996.4|998.7|998|997|996.3|15
1649038500000|2022-04-04 02:15:00|997.3|996.3|996.9|996.3|997.9|996.9|996.9|995.8|11
1649038800000|2022-04-04 02:20:00|997|996.4|997.2|996.2|997.9|996.9|996.7|996.1|6
1649039100000|2022-04-04 02:25:00|996.9|996.3|997.7|996.2|997.8|997.2|996.9|995.9|1
1649039400000|2022-04-04 02:30:00|997.8|996.3|997.5|996|997.8|996.3|996.4|995.6|2
1649039700000|2022-04-04 02:35:00|997.3|996.3|996.8|995.8|997.5|996.8|996.7|995.6|51
1649040000000|2022-04-04 02:40:00|996.5|995.9|996.3|995.7|996.5|995.9|996.2|995.6|10
1649040300000|2022-04-04 02:45:00|996.5|995.9|996.7|995.2|997.1|996.1|996.2|994.9|4
1649040600000|2022-04-04 02:50:00|996.4|995.4|996.9|995.4|997.2|996.3|996.3|994.9|314
1649040900000|2022-04-04 02:55:00|997.1|995.6|997.9|996.9|998.3|997.6|996.3|995.3|23
1649041200000|2022-04-04 03:00:00|997.7|996.7|998.2|997.6|999|998.4|997.6|996.3|8
1649041500000|2022-04-04 03:05:00|998.9|997.4|998.9|997.4|999.2|998.4|998.4|997.2|5
1649041800000|2022-04-04 03:10:00|999|997.5|999|997.5|999|997.6|998|996.6|3
1649042100000|2022-04-04 03:15:00|998.7|997.7|1000|999.4|1000.1|999.4|997.6|996.2|29
1649042400000|2022-04-04 03:20:00|1001.4|1000.4|1001.2|1000.6|1002.3|1000.9|1000.9|999.5|30
1649042700000|2022-04-04 03:25:00|1001.3|1000.7|1001.9|1000.4|1003.4|1002.4|1001.3|1000.3|34
1649043000000|2022-04-04 03:30:00|1001.7|1000.2|1000.6|999.6|1002.3|1001.3|1000.6|999.5|11
1649043300000|2022-04-04 03:35:00|1000.3|999.7|1001|999.5|1001.9|1001.2|1000.2|999.3|12
1649043600000|2022-04-04 03:40:00|1000.8|999.3|1000.9|999.4|1001|999.8|1000.5|999.3|0
1649043900000|2022-04-04 03:45:00|1000.6|999.6|999.6|999|1000.7|999.7|999.3|998.4|6
1649044200000|2022-04-04 03:50:00|999.9|998.9|1000.7|999.2|1000.7|999.5|999.9|998.7|0
1649044500000|2022-04-04 03:55:00|1000.4|999.4|999.7|998.7|1001|1000|999.5|998.3|4
1649044800000|2022-04-04 04:00:00|1000|999|1000.2|998.7|1000.9|999.6|999.8|998.7|4
1649045100000|2022-04-04 04:05:00|1000|998.5|999.3|998.3|1000.2|998.7|999|998.2|4
1649045400000|2022-04-04 04:10:00|999.5|998.9|1000.6|999.1|1000.9|999.5|999.5|998.9|0
1649045700000|2022-04-04 04:15:00|1000.7|999.2|1000.2|999.6|1001|999.6|1000|999.1|3
1649046000000|2022-04-04 04:20:00|1000.1|999.5|1000.1|998.6|1000.1|999.5|998.8|998.1|5
1649046300000|2022-04-04 04:25:00|1000.3|998.8|999.9|998.9|1000.7|999.7|999.8|998.8|2
1649046600000|2022-04-04 04:30:00|999.8|998.8|998.9|997.4|999.9|998.8|997.3|996.6|10
1649046900000|2022-04-04 04:35:00|998.4|996.9|998.1|997.1|998.9|997.4|997.3|996.2|5
1649047200000|2022-04-04 04:40:00|998.2|997.2|998|996.5|998.4|997.3|997.5|996.3|4
1649047500000|2022-04-04 04:45:00|997.9|996.4|998.4|996.9|998.7|997.3|997.9|996.4|0
1649047800000|2022-04-04 04:50:00|998.3|997.3|998.3|997.3|998.8|997.4|998|997.2|0
1649048100000|2022-04-04 04:55:00|998|997.4|998|997.4|999.1|997.7|998|997.2|4
1649048400000|2022-04-04 05:00:00|998.3|997.3|999.2|998.6|999.3|998.7|998.3|997.3|1
1649048700000|2022-04-04 05:05:00|999.1|998.5|998|997.4|999.1|998.5|998|996.7|6
1649049000000|2022-04-04 05:10:00|997.9|997.3|998.9|997.4|999.1|998.3|997.7|996.8|4
1649049300000|2022-04-04 05:15:00|998.7|997.2|998.4|996.9|999.3|997.8|997.6|996.4|2
1649049600000|2022-04-04 05:20:00|998.3|997.3|998.7|997.2|998.9|997.7|997.7|996.7|2
1649049900000|2022-04-04 05:25:00|998.4|996.9|998.3|997.3|998.7|997.7|997.3|996.3|9
1649050200000|2022-04-04 05:30:00|998.7|997.2|998.3|996.8|998.7|997.4|997|996.2|6
1649050500000|2022-04-04 05:35:00|998.4|996.9|1000.5|999.5|1000.5|999.6|998.4|996.9|8
1649050800000|2022-04-04 05:40:00|1000.7|999.2|1003.2|1002.2|1004.2|1003.6|999.8|998.8|52
1649051100000|2022-04-04 05:45:00|1002.9|1001.9|1003.2|1002.6|1004|1003|1002.1|1001.5|21
1649051400000|2022-04-04 05:50:00|1003.1|1002.2|1005.2|1003.7|1005.3|1004.5|1003.1|1002.2|36
1649051700000|2022-04-04 05:55:00|1005.3|1003.8|1005.4|1003.9|1005.4|1004.3|1004.3|1003.2|3
1649052000000|2022-04-04 06:00:00|1005.3|1003.8|1005.8|1004.3|1006.4|1005.5|1004.8|1003.3|11
1649052300000|2022-04-04 06:05:00|1005.9|1004.4|1003|1001.5|1006.9|1005.9|1001.9|1000.9|50
1649052600000|2022-04-04 06:10:00|1003.2|1001.7|1002.6|1002|1003.6|1002.5|1002.3|1001.5|10
1649052900000|2022-04-04 06:15:00|1002.7|1002.1|1001.5|1000|1004|1002.8|1001.4|999.9|14
1649053200000|2022-04-04 06:20:00|1001.4|1000.4|1000.8|999.8|1002|1000.5|1000.2|998.9|25
1649053500000|2022-04-04 06:25:00|1000.7|999.7|1001.1|999.6|1002.6|1001.7|1000.6|999.5|6
1649053800000|2022-04-04 06:30:00|1001.8|1000.3|1001.9|1000.9|1002|1001.2|999.8|998.8|12
1649054100000|2022-04-04 06:35:00|1001.6|1000.6|1001.8|1000.3|1001.9|1001.2|1000.9|999.8|6
1649054400000|2022-04-04 06:40:00|1001.5|1000.9|1002|1000.5|1003.2|1002.4|1001.5|1000.4|3
1649054700000|2022-04-04 06:45:00|1002.3|1000.8|1003.8|1002.3|1004.1|1002.6|1002.3|1000.8|1
1649055000000|2022-04-04 06:50:00|1004.1|1002.6|1004.8|1003.3|1007|1005.5|1004.1|1002.6|31
1649055300000|2022-04-04 06:55:00|1005.1|1003.6|1007.3|1005.8|1008.4|1007.8|1004.8|1003.6|53
1649055600000|2022-04-04 07:00:00|1006.8|1005.3|1007.5|1006.9|1008.4|1007|1005.9|1004.8|17
1649055900000|2022-04-04 07:05:00|1007.6|1007|1008.3|1006.8|1008.5|1007|1006.9|1005.7|16
1649056200000|2022-04-04 07:10:00|1008.1|1006.6|1009.5|1008.5|1010.3|1009.3|1008.1|1006.6|29
1649056500000|2022-04-04 07:15:00|1009.4|1008|1009.2|1008.6|1011.7|1010.6|1009.2|1007.9|40
1649056800000|2022-04-04 07:20:00|1009.1|1008.5|1006.8|1005.3|1009.7|1008.8|1006.1|1004.8|19
1649057100000|2022-04-04 07:25:00|1006.5|1005|1007.8|1006.3|1007.8|1006.3|1005.4|1004.2|15
1649057400000|2022-04-04 07:30:00|1008|1007|1008.1|1006.6|1008.8|1007.7|1007.6|1006.1|14
1649057700000|2022-04-04 07:35:00|1007.8|1006.3|1007.4|1005.9|1007.8|1006.3|1006.7|1005.4|2
1649058000000|2022-04-04 07:40:00|1007.3|1005.8|1007.8|1006.8|1008.6|1007.5|1007.1|1005.7|3
1649058300000|2022-04-04 07:45:00|1008.3|1007.3|1003.8|1002.3|1008.3|1007.3|1003.6|1002.3|34
1649058600000|2022-04-04 07:50:00|1003.7|1002.7|1004.7|1003.7|1005.2|1004.1|1003.7|1002.6|12
1649058900000|2022-04-04 07:55:00|1004.6|1003.6|1004.1|1002.6|1004.9|1003.6|1002.4|1001.4|34
1649059200000|2022-04-04 08:00:00|1004.3|1002.8|1006.9|1005.4|1008.1|1006.6|1003.8|1002.3|20
1649059500000|2022-04-04 08:05:00|1006.8|1005.3|1006.4|1004.9|1007.3|1005.9|1005.1|1004.1|9
1649059800000|2022-04-04 08:10:00|1006.5|1005|1007.3|1005.8|1007.3|1005.9|1006|1005|8
1649060100000|2022-04-04 08:15:00|1007.2|1005.7|1007.1|1005.6|1007.2|1005.8|1006.1|1004.8|5
1649060400000|2022-04-04 08:20:00|1007.3|1005.8|1006.7|1005.2|1007.3|1006|1006.6|1005.2|6
1649060700000|2022-04-04 08:25:00|1006.4|1004.9|1006.1|1005.1|1008.1|1007.1|1006.1|1004.9|5
1649061000000|2022-04-04 08:30:00|1006.5|1005|1007.2|1006.6|1007.4|1006.6|1006.1|1004.7|5
1649061300000|2022-04-04 08:35:00|1007.1|1006.5|1006.8|1005.3|1007.8|1006.5|1006.7|1005.3|5
1649061600000|2022-04-04 08:40:00|1006.9|1005.4|1006.6|1005.1|1006.9|1005.7|1006.1|1004.8|1
1649061900000|2022-04-04 08:45:00|1006.7|1005.2|1006.4|1004.9|1008.7|1007.2|1005.9|1004.5|11
1649062200000|2022-04-04 08:50:00|1006.1|1005.1|1006.5|1005|1006.5|1005.6|1005.6|1004.5|8
1649062500000|2022-04-04 08:55:00|1006|1004.8|1008.2|1006.7|1008.3|1007.3|1005.7|1004.4|15
1649062800000|2022-04-04 09:00:00|1007.9|1006.9|1005.8|1004.3|1008.1|1006.9|1004.4|1003.1|24
1649063100000|2022-04-04 09:05:00|1005|1004.4|1004.2|1002.7|1005.2|1004.4|1002.9|1001.6|18
1649063400000|2022-04-04 09:10:00|1003.7|1002.2|1003.7|1002.2|1003.8|1002.8|1002.7|1001.3|11
1649063700000|2022-04-04 09:15:00|1003.9|1002.4|1004.4|1003.4|1005.5|1004.2|1003.7|1002.4|7
1649064000000|2022-04-04 09:20:00|1004.3|1002.9|1003.1|1002.1|1006|1004.6|1002.3|1001.5|65
1649064300000|2022-04-04 09:25:00|1002.8|1002.2|998.3|997.7|1002.8|1002.2|997.8|996.7|54
1649064600000|2022-04-04 09:30:00|998.4|997.8|997.5|996.9|999.1|997.8|997.5|996.8|10
1649064900000|2022-04-04 09:35:00|999.1|997.6|1002.3|1000.8|1003.3|1002.4|998.9|997.6|88
1649065200000|2022-04-04 09:40:00|1002.2|1000.7|995.3|994.7|1002.2|1000.7|995.2|994.5|46
1649065500000|2022-04-04 09:45:00|995.2|994.6|995.4|994.4|996.4|995.3|993.3|992.3|52
1649065800000|2022-04-04 09:50:00|995.3|994.7|993.5|992.9|997.1|995.8|993|992.1|70
1649066100000|2022-04-04 09:55:00|993.7|992.7|993.7|993.1|995.5|994.4|992.5|991.7|30
1649066400000|2022-04-04 10:00:00|993.8|993.2|995.4|993.9|995.4|994.1|992.9|992|22
1649066700000|2022-04-04 10:05:00|995.3|993.8|993.5|992.5|995.3|993.9|993|991.7|21
1649067000000|2022-04-04 10:10:00|993.6|992.1|993.7|992.7|994.9|993.4|993.5|992.1|21
1649067300000|2022-04-04 10:15:00|993.1|992.5|993.8|992.3|994.1|992.9|992.7|991.4|23
1649067600000|2022-04-04 10:20:00|993.6|992.6|995.4|994.4|996.2|994.9|992.4|991.4|73
1649067900000|2022-04-04 10:25:00|996|994.5|992.6|991.1|996|994.5|992.4|990.9|20
1649068200000|2022-04-04 10:30:00|992.9|991.4|992.9|991.4|993.2|991.7|991.9|990.8|20
1649068500000|2022-04-04 10:35:00|992.5|991.9|990.6|989.1|993.1|991.9|989.4|988.6|94
1649068800000|2022-04-04 10:40:00|990.5|989|991|990|991.7|990.5|989.1|988.3|27
1649069100000|2022-04-04 10:45:00|990.9|990.3|992.1|990.6|992.1|991.2|990.8|990.2|14
1649069400000|2022-04-04 10:50:00|991.9|991.3|993.4|991.9|993.6|992.2|991.3|990.6|44
1649069700000|2022-04-04 10:55:00|992.9|992.3|994.6|994|995.1|994.1|992.7|991.9|33
1649070000000|2022-04-04 11:00:00|994.5|993.9|996.7|995.2|997.8|996.5|994.5|993.7|46
1649070300000|2022-04-04 11:05:00|996.9|995.4|996.4|994.9|996.9|995.8|996|994.7|8
1649070600000|2022-04-04 11:10:00|996.5|995|997.5|996.9|998|997|995.2|994.6|11
1649070900000|2022-04-04 11:15:00|997.9|997.3|998.3|997.3|999.1|997.9|997.2|995.9|30
1649071200000|2022-04-04 11:20:00|998.2|997.2|998.9|997.4|999.4|998.2|998.2|997.2|20
1649071500000|2022-04-04 11:25:00|998.8|997.3|997.5|996|999.1|997.6|997.3|996|35
1649071800000|2022-04-04 11:30:00|997.4|995.9|993.7|992.2|997.4|995.9|993.1|991.6|40
1649072100000|2022-04-04 11:35:00|993.8|992.3|996.5|995.5|996.6|995.8|993.6|992.2|22
1649072400000|2022-04-04 11:40:00|996.4|995.8|996.5|995|997.5|996.1|994.7|993.5|31
1649072700000|2022-04-04 11:45:00|997.1|995.6|999.4|998.8|999.6|998.8|996.1|995|37
1649073000000|2022-04-04 11:50:00|999.6|998.6|1002.9|1001.4|1003|1001.5|998.7|997.2|22
1649073300000|2022-04-04 11:55:00|1002.8|1001.3|1001.3|999.8|1003|1002.1|1000.5|999.2|39
1649073600000|2022-04-04 12:00:00|1001|1000|1005.6|1004.6|1005.8|1004.6|1000.6|999.5|92
1649073900000|2022-04-04 12:05:00|1005.8|1004.8|1005.2|1003.7|1007.1|1005.6|1004.9|1003.6|65
1649074200000|2022-04-04 12:10:00|1005.4|1003.9|1005.1|1003.6|1006.5|1005.4|1003.9|1002.7|48
1649074500000|2022-04-04 12:15:00|1005.2|1003.7|1007.6|1006.1|1007.6|1006.7|1004.4|1002.9|31
1649074800000|2022-04-04 12:20:00|1007.3|1006.7|1006.7|1005.2|1007.4|1006.7|1005.3|1003.8|27
1649075100000|2022-04-04 12:25:00|1005.8|1004.8|1006.8|1005.3|1006.8|1005.9|1004.7|1003.3|26
1649075400000|2022-04-04 12:30:00|1006.5|1005.5|1007.1|1005.6|1007.7|1006.4|1006|1004.9|20
1649075700000|2022-04-04 12:35:00|1006.7|1005.7|1005.8|1005.2|1007.7|1006.9|1005.3|1003.8|25
1649076000000|2022-04-04 12:40:00|1005.7|1005.1|1006|1005|1007.1|1006.1|1005.4|1004.6|21
1649079000000|2022-04-04 13:30:00|1008|1006.5|1004.2|1002.7|1010.7|1010.1|1003.6|1002.1|822
1649079300000|2022-04-04 13:35:00|1004|1003|1012.1|1011.1|1012.8|1012|1002.5|1001.4|375
1649079600000|2022-04-04 13:40:00|1012|1011.4|1007.8|1007.2|1014.9|1014|1007.6|1007|357
1649079900000|2022-04-04 13:45:00|1008.1|1007.1|1005.2|1004.2|1009.1|1008.1|1004.5|1003.9|400
1649080200000|2022-04-04 13:50:00|1004.9|1003.9|1001.9|1000.9|1005.5|1004.5|999.8|998.6|181
1649080500000|2022-04-04 13:55:00|1002.1|1001.3|1000.9|1000.3|1005|1003.9|1000.5|999.8|176
1649080800000|2022-04-04 14:00:00|1001.1|1000.1|1006.3|1005.3|1007.7|1007|1001|1000.1|414
1649081100000|2022-04-04 14:05:00|1006.5|1005|1002.3|1000.8|1006.5|1005.3|1000.9|1000.2|159
1649081400000|2022-04-04 14:10:00|1002.1|1001.1|1002.1|1001.5|1005.2|1004.1|1001.2|1000.2|321
1649081700000|2022-04-04 14:15:00|1002.2|1001.6|1000.9|1000.3|1004.6|1003.9|1000.6|999.8|135
1649082000000|2022-04-04 14:20:00|1001.2|1000.2|1002.6|1001.6|1003|1002.4|1000.7|1000.1|104
1649082300000|2022-04-04 14:25:00|1002.4|1001.8|1002.8|1001.8|1003.4|1002.7|1001.2|1000.5|153
1649082600000|2022-04-04 14:30:00|1002.5|1001.9|1001.5|1000.5|1003.1|1002.5|998|997.2|149
1649082900000|2022-04-04 14:35:00|1001.4|1000.8|1000.8|1000.2|1004.3|1003.7|1000.7|1000|115
1649083200000|2022-04-04 14:40:00|1001|1000.4|1003.7|1003.1|1004.7|1003.6|1000.8|1000.2|160
1649083500000|2022-04-04 14:45:00|1003.6|1002.6|1002.6|1002|1004.2|1003.4|1002.5|1001.5|121
1649083800000|2022-04-04 14:50:00|1002.7|1002.1|1005.4|1004.4|1006.6|1006|1001.8|1001.2|157
1649084100000|2022-04-04 14:55:00|1005.1|1004.5|1004.9|1004.3|1006.4|1005.8|1004|1003.4|103
1649084400000|2022-04-04 15:00:00|1004.8|1004.2|1007.8|1007.2|1009.8|1009.2|1004.8|1004.1|164
1649084700000|2022-04-04 15:05:00|1007.7|1007.1|1011.3|1010.7|1011.8|1010.9|1007.2|1006.6|176
1649085000000|2022-04-04 15:10:00|1011|1010.4|1010.1|1009.5|1011.8|1010.9|1008.7|1007.8|97
1649085300000|2022-04-04 15:15:00|1009.8|1009.2|1008.6|1007.6|1011.2|1010.5|1008|1007|83
1649085600000|2022-04-04 15:20:00|1008.7|1007.7|1008.9|1007.9|1009.6|1008.7|1007.6|1006.8|82
1649085900000|2022-04-04 15:25:00|1009|1008|1006.5|1005.5|1010.1|1009.3|1006.3|1005.3|232
1649086200000|2022-04-04 15:30:00|1006.3|1005.7|1004|1003|1006.3|1005.7|1002.3|1001.7|151
1649086500000|2022-04-04 15:35:00|1003.9|1003.3|1003.5|1002.5|1004.5|1003.7|1003|1002.2|66
1649086800000|2022-04-04 15:40:00|1003.4|1002.4|1004.4|1003.4|1004.4|1003.7|1002.7|1001.9|109
1649087100000|2022-04-04 15:45:00|1004|1002.5|1003.5|1002.5|1004.2|1003.2|1001.3|1000.4|78
1649087400000|2022-04-04 15:50:00|1003.6|1002.1|1007.9|1006.4|1007.9|1006.9|1003.2|1002.1|79
1649087700000|2022-04-04 15:55:00|1007.6|1006.6|1009.4|1008.8|1009.9|1009.2|1006.6|1006|79
1649088000000|2022-04-04 16:00:00|1009.5|1008.5|1008.7|1007.7|1010|1009.3|1006.2|1005.5|104
1649088300000|2022-04-04 16:05:00|1008.5|1007.9|1009|1008.4|1010|1009.4|1008.5|1007.9|115
1649088600000|2022-04-04 16:10:00|1008.9|1008.3|1007.5|1006.9|1009.9|1008.7|1007|1006.4|109
1649088900000|2022-04-04 16:15:00|1007.4|1006.8|1007.8|1007.2|1008.8|1007.9|1006.8|1006|79
1649089200000|2022-04-04 16:20:00|1007.7|1007.1|1007|1006.4|1008.3|1007.4|1006|1005.2|91
1649089500000|2022-04-04 16:25:00|1006.7|1006.1|1008.1|1007.1|1008.4|1007.4|1005.6|1005|164
1649089800000|2022-04-04 16:30:00|1008|1007.4|1008.2|1007.6|1008.8|1007.9|1007|1006|53
1649090100000|2022-04-04 16:35:00|1008.3|1007.7|1008.2|1007.6|1008.4|1007.8|1007.7|1007|54
1649090400000|2022-04-04 16:40:00|1008.3|1007.7|1007|1006|1009.7|1009|1006.2|1005.2|104
1649090700000|2022-04-04 16:45:00|1006.9|1006.3|1008|1007.4|1009.1|1008.4|1006.7|1006|58
1649091000000|2022-04-04 16:50:00|1007.8|1007.2|1007.8|1007.2|1009|1008|1007.3|1006.5|81
1649091300000|2022-04-04 16:55:00|1007.7|1007.1|1008.5|1007.9|1009.2|1008|1007.5|1006.8|103
1649091600000|2022-04-04 17:00:00|1008.8|1007.8|1008.4|1007.8|1008.9|1008.1|1007.9|1007.2|67
1649091900000|2022-04-04 17:05:00|1008.3|1007.3|1008.7|1007.7|1008.8|1008.2|1007|1006.4|80
1649092200000|2022-04-04 17:10:00|1008.5|1007.9|1008.3|1007.7|1010|1009|1008|1007.2|77
1649092500000|2022-04-04 17:15:00|1007.9|1007.3|1007|1006|1009.2|1008.4|1006.9|1005.9|133
1649092800000|2022-04-04 17:20:00|1006.7|1006.1|1009.8|1008.8|1010.2|1009.3|1006.7|1005.9|74
1649093100000|2022-04-04 17:25:00|1009.5|1008.9|1010.5|1009.9|1010.9|1010|1009.5|1008.6|109
1649093400000|2022-04-04 17:30:00|1010.6|1009.5|1013.4|1012.4|1013.8|1013.2|1010.5|1009.5|321
1649093700000|2022-04-04 17:35:00|1013|1012.8|1011.9|1010.9|1013.5|1012.8|1011.2|1010.3|80
1649094000000|2022-04-04 17:40:00|1011.5|1010.8|1012.6|1012|1013|1012.3|1011.4|1010.8|117
1649094300000|2022-04-04 17:45:00|1012.8|1012.2|1012.5|1011.5|1013.6|1012.9|1011.2|1010.2|64
1649094600000|2022-04-04 17:50:00|1012.3|1011.7|1014.6|1014|1014.7|1014|1010.5|1009.9|252
1649094900000|2022-04-04 17:55:00|1014.5|1013.9|1013.3|1012.7|1014.7|1014|1012.9|1011.9|146
1649095200000|2022-04-04 18:00:00|1013.5|1012.5|1014|1013.4|1014.2|1013.6|1012.3|1011.5|172
1649095500000|2022-04-04 18:05:00|1013.9|1013.3|1013.7|1013.1|1014.2|1013.5|1012.4|1011.7|221
1649095800000|2022-04-04 18:10:00|1013.5|1012.9|1008.5|1007.9|1014.2|1013.6|1008.5|1007.9|2089
1649096100000|2022-04-04 18:15:00|1008.2|1007.6|1011.4|1010.8|1012.5|1011.6|1008.2|1007.6|256
1649116800000|2022-04-05 00:00:00|1023.6|1022.1|1029.9|1028.4|1031.2|1030.2|1023.6|1022.1|241
1649117100000|2022-04-05 00:05:00|1030.1|1029.1|1029.4|1028.4|1032.9|1031.7|1028.6|1027.4|71
1649117400000|2022-04-05 00:10:00|1029.3|1028.3|1030.1|1029.1|1032.6|1031.6|1029|1027.7|59
1649117700000|2022-04-05 00:15:00|1029.6|1029|1031.6|1030.6|1032.1|1031.1|1028.4|1027.4|52
1649118000000|2022-04-05 00:20:00|1031.5|1030|1034.4|1032.9|1034.4|1032.9|1030.4|1029.5|31
1649118300000|2022-04-05 00:25:00|1034.1|1033.5|1032.6|1031.1|1034.4|1033.5|1031.2|1030.6|54
1649118600000|2022-04-05 00:30:00|1032.2|1031.2|1032.2|1031.2|1033.5|1032|1030.5|1029.1|26
1649118900000|2022-04-05 00:35:00|1032.3|1031.3|1032.1|1031.1|1032.4|1031.5|1031|1030.2|17
1649119200000|2022-04-05 00:40:00|1031.6|1030.6|1033|1031.5|1033.4|1032.8|1031.2|1030.3|13
1649119500000|2022-04-05 00:45:00|1032.6|1031.6|1033.7|1032.2|1034.3|1033.3|1031.8|1031.2|69
1649119800000|2022-04-05 00:50:00|1033.5|1032.5|1034|1033.4|1034|1033.4|1033.2|1032.4|12
1649120100000|2022-04-05 00:55:00|1033.7|1032.2|1032.8|1031.3|1034.2|1032.8|1031.6|1030.8|31
1649120400000|2022-04-05 01:00:00|1032.6|1031.1|1032.8|1031.3|1032.8|1031.9|1031.4|1030.5|23
1649120700000|2022-04-05 01:05:00|1032.6|1031.6|1033.1|1032.1|1034.8|1033.7|1032.6|1031.4|21
1649121000000|2022-04-05 01:10:00|1032.9|1031.4|1031.6|1030.6|1033.1|1032|1031.3|1030.4|19
1649121300000|2022-04-05 01:15:00|1031.5|1030.9|1032.4|1031.4|1033.1|1031.7|1031.5|1030.4|11
1649121600000|2022-04-05 01:20:00|1032.3|1031.3|1032.5|1031|1033.1|1032.5|1032.1|1030.7|5
1649121900000|2022-04-05 01:25:00|1032.6|1031.1|1032.2|1030.7|1032.9|1032|1031.9|1030.6|5
1649122200000|2022-04-05 01:30:00|1032.1|1031.1|1034.9|1033.4|1035.1|1034.1|1032.1|1030.6|18
1649122500000|2022-04-05 01:35:00|1034.8|1033.3|1035.9|1035.3|1036|1035.3|1033.5|1032|29
1649122800000|2022-04-05 01:40:00|1035.8|1035.2|1035|1033.5|1035.9|1035.2|1034.8|1033.3|9
1649123100000|2022-04-05 01:45:00|1034.9|1033.4|1034.7|1033.2|1035.4|1034.2|1034.2|1032.8|3
1649123400000|2022-04-05 01:50:00|1034.6|1033.1|1034.8|1033.3|1035|1034.1|1033.7|1032.4|11
1649123700000|2022-04-05 01:55:00|1034.4|1033.4|1034.9|1033.4|1034.9|1033.6|1033.6|1032.5|6
1649124000000|2022-04-05 02:00:00|1035.1|1033.6|1035.4|1033.9|1036.5|1035|1035|1033.5|10
1649124300000|2022-04-05 02:05:00|1035.3|1034.3|1035.5|1034|1035.7|1034.8|1034.8|1033.5|19
1649124600000|2022-04-05 02:10:00|1035.1|1033.6|1034.4|1032.9|1035.3|1034.3|1033.4|1032.6|5
1649124900000|2022-04-05 02:15:00|1034.2|1032.7|1035|1033.5|1035|1034.1|1033.9|1032.6|5
1649125200000|2022-04-05 02:20:00|1034.8|1033.8|1034.5|1033.5|1035.1|1033.9|1034.1|1033|2
1649125500000|2022-04-05 02:25:00|1034.2|1033.6|1035.1|1034.1|1035.1|1034.1|1033.9|1033|15
1649125800000|2022-04-05 02:30:00|1035|1034|1033.7|1032.7|1035.1|1034.1|1033.7|1032.7|13
1649126100000|2022-04-05 02:35:00|1033.5|1032.9|1034.5|1033|1034.9|1033.4|1033.4|1032.7|7
1649126400000|2022-04-05 02:40:00|1034.9|1033.4|1035.1|1033.6|1035.1|1033.6|1033.8|1033|3
1649126700000|2022-04-05 02:45:00|1035|1033.5|1034.4|1033.4|1035|1033.5|1033.9|1033|6
1649127000000|2022-04-05 02:50:00|1034.5|1033|1034.5|1033|1034.6|1033.4|1033.6|1032.7|5
1649127300000|2022-04-05 02:55:00|1035|1033.5|1034.3|1032.8|1035|1033.7|1033.4|1032.6|14
1649127600000|2022-04-05 03:00:00|1034|1032.5|1033.8|1033.2|1034.5|1033.3|1033.3|1032.5|1
1649127900000|2022-04-05 03:05:00|1034.1|1033.5|1034.7|1034.1|1035.4|1034.2|1034.1|1033.5|5
1649128200000|2022-04-05 03:10:00|1035.3|1034.3|1036.7|1035.7|1036.7|1035.7|1035.2|1033.8|11
1649128500000|2022-04-05 03:15:00|1036|1034.5|1035.3|1034.3|1036.6|1035.3|1035.3|1034.3|10
1649128800000|2022-04-05 03:20:00|1035.4|1033.9|1036.6|1035.1|1036.6|1035.8|1035.3|1033.9|4
1649129100000|2022-04-05 03:25:00|1036.7|1035.2|1037|1035.5|1037.3|1036.3|1036.4|1034.9|1
1649129400000|2022-04-05 03:30:00|1036.8|1035.8|1037.2|1036.2|1037.4|1036.3|1036.4|1035.4|3
1649129700000|2022-04-05 03:35:00|1037.1|1036.5|1037.3|1035.8|1037.4|1036.5|1036.9|1035.4|6
1649130000000|2022-04-05 03:40:00|1036.8|1035.7|1037|1036|1037|1036|1036.6|1035.3|2
1649130300000|2022-04-05 03:45:00|1037.2|1035.7|1036.8|1035.8|1037.5|1036.7|1036.3|1035.5|6
1649130600000|2022-04-05 03:50:00|1036.9|1035.9|1036.7|1036.1|1037.1|1036.1|1036.7|1035.5|1
1649130900000|2022-04-05 03:55:00|1037|1036|1038.7|1037.7|1038.8|1037.8|1036.8|1035.5|14
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1038.5|1037|1039.1|1038|1037.6|1036.6|7
1649131500000|2022-04-05 04:05:00|1038.4|1036.9|1038.4|1036.9|1038.9|1038.2|1038.3|1036.9|9
1649131800000|2022-04-05 04:10:00|1038.3|1036.8|1037.9|1036.4|1038.4|1037.4|1037.7|1036.4|7
1649132100000|2022-04-05 04:15:00|1037|1036|1037.8|1036.3|1037.8|1036.7|1036.9|1036|6
1649132400000|2022-04-05 04:20:00|1037.5|1036.5|1037.8|1036.3|1037.8|1036.5|1037.5|1036.2|0
1649132700000|2022-04-05 04:25:00|1037.9|1036.4|1037.9|1036.4|1038.3|1037.1|1037.6|1036.3|1
1649133000000|2022-04-05 04:30:00|1037.8|1036.3|1037.6|1036.6|1038.3|1036.9|1037.6|1036.3|6
1649133300000|2022-04-05 04:35:00|1038.3|1037|1038.5|1037|1038.9|1038.2|1037.6|1036.6|38
1649133600000|2022-04-05 04:40:00|1038.6|1037.1|1039.9|1038.4|1040.8|1040.2|1038.4|1037|24
1649133900000|2022-04-05 04:45:00|1039.7|1038.7|1041.6|1040.6|1042.5|1041.9|1039.6|1038.6|68
1649134200000|2022-04-05 04:50:00|1041.2|1040.5|1041.4|1039.9|1041.9|1041.3|1040.9|1039.9|5
1649134500000|2022-04-05 04:55:00|1041.2|1040.2|1041.5|1040.5|1041.9|1041.1|1040.9|1039.8|10
1649134800000|2022-04-05 05:00:00|1041.3|1040.7|1042.9|1042.3|1044.2|1043.6|1041.3|1040.6|39
1649135100000|2022-04-05 05:05:00|1043.1|1042.1|1044.1|1042.6|1044.1|1042.6|1042.2|1041.5|18
1649135400000|2022-04-05 05:10:00|1044.3|1042.8|1042.3|1041.7|1044.3|1042.8|1041.4|1040.8|8
1649135700000|2022-04-05 05:15:00|1042.2|1041.6|1040.7|1040.1|1042.6|1041.6|1040.3|1039.4|14
1649136000000|2022-04-05 05:20:00|1040.8|1039.8|1040.1|1039.1|1040.8|1039.8|1037.7|1037|12
1649136300000|2022-04-05 05:25:00|1040|1039|1041.2|1039.7|1041.2|1039.8|1038.9|1037.9|15
1649136600000|2022-04-05 05:30:00|1040.9|1039.9|1040.1|1038.6|1041.8|1040.3|1039|1037.6|7
1649136900000|2022-04-05 05:35:00|1039.7|1038.7|1040.6|1039.1|1041.1|1040.2|1038.3|1037|24
1649137200000|2022-04-05 05:40:00|1040.5|1039|1036.8|1035.8|1040.5|1039|1036.8|1035.7|16
1649137500000|2022-04-05 05:45:00|1037.4|1035.9|1035.7|1035.1|1037.9|1036.7|1035.6|1034.8|24
1649137800000|2022-04-05 05:50:00|1035.9|1035.3|1038.4|1036.9|1038.6|1037.3|1035.9|1035|11
1649138100000|2022-04-05 05:55:00|1038.5|1037|1036.8|1035.3|1038.5|1037.1|1035.8|1034.9|13
1649138400000|2022-04-05 06:00:00|1036.4|1035.4|1036.9|1035.4|1038.8|1037.6|1036.2|1034.9|27
1649138700000|2022-04-05 06:05:00|1037.1|1036.1|1036.4|1034.9|1037.5|1036.5|1035.8|1034.9|1
1649139000000|2022-04-05 06:10:00|1036|1035.4|1036.4|1034.9|1036.5|1035.4|1035.7|1034.7|5
1649139300000|2022-04-05 06:15:00|1036.2|1035.2|1034.4|1033.4|1036.3|1035.3|1034.4|1033.1|38
1649139600000|2022-04-05 06:20:00|1034.6|1033.1|1035.8|1034.3|1035.9|1034.4|1033.5|1032|6
1649139900000|2022-04-05 06:25:00|1035.5|1034.5|1035.8|1034.3|1036.2|1034.7|1034.6|1033.4|4
1649140200000|2022-04-05 06:30:00|1035.9|1034.4|1035.9|1034.4|1036.4|1035.1|1034.7|1033.5|8
1649140500000|2022-04-05 06:35:00|1035.8|1034.3|1035.4|1033.9|1036.4|1035.4|1034.9|1033.9|12
1649140800000|2022-04-05 06:40:00|1035.8|1034.3|1033.8|1032.8|1036.4|1035.1|1033.8|1032.5|9
1649141100000|2022-04-05 06:45:00|1034|1032.5|1033.8|1032.3|1034.5|1033.6|1033.6|1032.2|6
1649141400000|2022-04-05 06:50:00|1033.6|1032.6|1036|1035|1036.1|1035.2|1033.6|1032.6|15
1649141700000|2022-04-05 06:55:00|1035.8|1035.2|1037.6|1036.1|1037.6|1036.1|1034.9|1033.6|32
1649142000000|2022-04-05 07:00:00|1037.5|1036|1039.9|1039.3|1040.7|1039.4|1037.4|1036|20
1649142300000|2022-04-05 07:05:00|1040.1|1039.5|1036.6|1035.1|1040.5|1039.5|1035.5|1034.5|30
1649142600000|2022-04-05 07:10:00|1037|1035.5|1036.9|1035.4|1037.6|1036.1|1034.9|1034.3|11
1649142900000|2022-04-05 07:15:00|1037.1|1035.6|1038.4|1036.9|1038.4|1037.1|1036.9|1035.4|4
1649143200000|2022-04-05 07:20:00|1038.8|1037.3|1037.6|1036.1|1038.9|1037.6|1036.6|1035.3|9
1649143500000|2022-04-05 07:25:00|1037.1|1036|1037.4|1035.9|1038.8|1037.4|1037.1|1035.9|5
1649143800000|2022-04-05 07:30:00|1037.2|1035.7|1037.1|1035.6|1037.5|1036.1|1035.9|1034.9|3
1649144100000|2022-04-05 07:35:00|1036.9|1035.9|1039.9|1038.4|1039.9|1038.4|1036.9|1035.9|26
1649144400000|2022-04-05 07:40:00|1040.1|1038.6|1039.6|1038.6|1040.1|1038.9|1039.2|1037.7|7
1649144700000|2022-04-05 07:45:00|1039.7|1038.7|1039.8|1038.3|1040.1|1039.3|1039.5|1038.2|11
1649145000000|2022-04-05 07:50:00|1039.7|1038.2|1039.6|1038.6|1040.1|1038.9|1039.4|1037.9|6
1649145300000|2022-04-05 07:55:00|1039.9|1038.4|1039.4|1037.9|1039.9|1038.7|1039.1|1037.6|8
1649145600000|2022-04-05 08:00:00|1038.8|1038.2|1038.3|1037.7|1039.9|1038.6|1038|1036.5|48
1649145900000|2022-04-05 08:05:00|1038.6|1037.6|1038|1036.5|1038.6|1037.8|1038|1036.5|1
1649146200000|2022-04-05 08:10:00|1037.5|1036.7|1035.7|1035.1|1037.6|1036.8|1034.8|1033.9|18
1649146500000|2022-04-05 08:15:00|1035.6|1035|1035.7|1034.7|1036.1|1035|1034.6|1033.6|9
1649146800000|2022-04-05 08:20:00|1035.4|1034.8|1035.5|1034|1036.2|1035.2|1035|1033.8|8
1649147100000|2022-04-05 08:25:00|1035.6|1034.1|1034.1|1032.6|1035.8|1034.8|1033.6|1032.5|21
1649147400000|2022-04-05 08:30:00|1033.8|1032.8|1037.1|1035.6|1037.2|1035.7|1032|1030.9|41
1649147700000|2022-04-05 08:35:00|1036.9|1035.4|1037.2|1036.2|1037.2|1036.2|1035.5|1034|25
1649148000000|2022-04-05 08:40:00|1037.6|1036.1|1037.3|1035.8|1037.8|1036.6|1036.1|1034.8|9
1649148300000|2022-04-05 08:45:00|1037.1|1035.6|1031.4|1030.8|1037.1|1035.6|1029.5|1028.3|97
1649148600000|2022-04-05 08:50:00|1031|1030.4|1033|1031.5|1033|1031.6|1030.6|1029.7|58
1649148900000|2022-04-05 08:55:00|1032.9|1031.4|1031.9|1030.4|1034.6|1034|1030.8|1029.4|68
1649149200000|2022-04-05 09:00:00|1031.6|1031|1033.2|1031.7|1033.4|1032.3|1031.6|1031|8
1649149500000|2022-04-05 09:05:00|1033|1031.5|1035.6|1034.1|1036.5|1035.7|1033|1031.5|41
1649149800000|2022-04-05 09:10:00|1035.4|1033.9|1034.8|1033.3|1037.1|1036|1034.8|1033.3|6
1649150100000|2022-04-05 09:15:00|1035.4|1033.8|1035.1|1033.6|1035.7|1034.2|1035|1033.5|5
1649150400000|2022-04-05 09:20:00|1034.8|1033.3|1038.1|1037.1|1038.6|1037.6|1033.6|1032.1|66
1649150700000|2022-04-05 09:25:00|1037.9|1036.9|1039.4|1037.9|1040.1|1038.6|1037.7|1036.9|36
1649151000000|2022-04-05 09:30:00|1039.5|1038|1038.3|1036.8|1039.7|1038.5|1037.6|1036.7|16
1649151300000|2022-04-05 09:35:00|1038|1037|1038|1037|1038.6|1037.8|1037.1|1035.7|13
1649151600000|2022-04-05 09:40:00|1038.5|1037.5|1039.6|1038.6|1039.9|1039.3|1038.1|1036.6|37
1649151900000|2022-04-05 09:45:00|1039.4|1038.8|1041.6|1041|1042.6|1041.5|1039.4|1038.1|99
1649152200000|2022-04-05 09:50:00|1042.2|1040.7|1042.3|1040.8|1042.7|1041.8|1041.2|1040|24
1649152500000|2022-04-05 09:55:00|1042.1|1041.1|1042.5|1041.5|1042.7|1041.7|1041.7|1040.3|25
1649152800000|2022-04-05 10:00:00|1042.7|1042.1|1042.8|1042.2|1043.8|1042.7|1042.1|1040.8|63
1649153100000|2022-04-05 10:05:00|1043|1042|1043.4|1042.4|1043.5|1042.7|1042.6|1041.3|18
1649153400000|2022-04-05 10:10:00|1043.2|1042.6|1046.2|1044.7|1047.5|1046.9|1043.2|1042.4|105
1649153700000|2022-04-05 10:15:00|1046.1|1045.2|1048.3|1047.7|1048.7|1047.8|1044.2|1043.1|69
1649154000000|2022-04-05 10:20:00|1048.4|1046.9|1052.3|1051.3|1052.7|1051.8|1048.3|1046.9|149
1649154300000|2022-04-05 10:25:00|1051.8|1051.7|1053.1|1052.1|1056.5|1055|1051.8|1051|100
1649154600000|2022-04-05 10:30:00|1053.2|1052.6|1052.4|1050.9|1053.8|1052.9|1050.9|1049.9|34
1649154900000|2022-04-05 10:35:00|1052.5|1051|1053.2|1051.7|1053.9|1052.9|1051.5|1050.9|45
1649155200000|2022-04-05 10:40:00|1053.6|1052.1|1054.5|1053.5|1054.8|1053.7|1053.1|1052|28
1649155500000|2022-04-05 10:45:00|1054.6|1053.6|1055.3|1053.8|1055.9|1054.9|1054|1052.5|28
1649155800000|2022-04-05 10:50:00|1055.1|1053.6|1056|1054.5|1059.6|1059|1055|1053.6|152
1649156100000|2022-04-05 10:55:00|1054.6|1053.1|1060.5|1059|1061.2|1060.3|1054.5|1053.1|135
1649156400000|2022-04-05 11:00:00|1060|1059.3|1057|1056|1061.5|1060|1057|1055.9|74
1649156700000|2022-04-05 11:05:00|1057.6|1056.6|1055|1054|1057.6|1056.6|1052.3|1050.9|96
1649157000000|2022-04-05 11:10:00|1055.2|1053.7|1055.2|1053.7|1058.6|1057.1|1054.3|1053.1|79
1649157300000|2022-04-05 11:15:00|1055.3|1053.8|1052|1050.5|1055.6|1054.6|1051.4|1049.9|58
1649157600000|2022-04-05 11:20:00|1051.9|1050.4|1053|1051.5|1053|1051.6|1047.4|1046.2|62
1649157900000|2022-04-05 11:25:00|1053.1|1051.6|1054.3|1052.8|1056.1|1054.6|1051.8|1050.4|72
1649158200000|2022-04-05 11:30:00|1054.2|1052.7|1055.8|1054.3|1056.4|1055.3|1054.1|1052.7|29
1649158500000|2022-04-05 11:35:00|1055.6|1054.6|1056.7|1055.2|1056.9|1055.8|1054.9|1053.6|40
1649158800000|2022-04-05 11:40:00|1057.3|1055.8|1057|1055.5|1058.5|1057|1055.8|1054.6|62
1649159100000|2022-04-05 11:45:00|1058.1|1056.6|1057.1|1055.6|1059.4|1058.6|1055.9|1054.5|65
1649159400000|2022-04-05 11:50:00|1056.9|1055.4|1055.6|1054.1|1058.4|1057.7|1054.8|1053.7|35
1649159700000|2022-04-05 11:55:00|1056|1054.5|1052.5|1051|1056|1054.6|1050|1048.7|51
1649160000000|2022-04-05 12:00:00|1052.4|1050.9|1049|1047.5|1052.6|1051.1|1048.3|1047.3|47
1649160300000|2022-04-05 12:05:00|1048.9|1047.4|1053|1051.5|1054.4|1053.2|1047.6|1046.9|61
1649160600000|2022-04-05 12:10:00|1053.1|1051.6|1051.3|1049.8|1053.6|1052.6|1051.3|1049.8|21
1649160900000|2022-04-05 12:15:00|1051|1050|1049.6|1048.1|1052.4|1051.6|1049.3|1047.8|57
1649161200000|2022-04-05 12:20:00|1049.7|1048.2|1049.7|1048.2|1051.7|1050.2|1047.2|1046|58
1649161500000|2022-04-05 12:25:00|1049.6|1048.1|1051|1049.5|1051.9|1051|1049.1|1047.7|57
1649161800000|2022-04-05 12:30:00|1050.7|1049.7|1054.5|1053.5|1055.1|1054.1|1050.2|1049.4|105
1649162100000|2022-04-05 12:35:00|1054.6|1053.6|1052.3|1050.8|1055.1|1053.8|1051.1|1050.1|142
1649162400000|2022-04-05 12:40:00|1052.4|1050.9|1054.5|1053.9|1055.1|1054.3|1052|1050.7|47
1649165400000|2022-04-05 13:30:00|1058.9|1057.4|1065.4|1064.8|1066.4|1065.8|1051|1049.5|937
1649165700000|2022-04-05 13:35:00|1065.6|1064.6|1059|1058|1073.5|1072.4|1058.7|1057.8|648
1649166000000|2022-04-05 13:40:00|1058.9|1057.9|1059.3|1058.3|1062.6|1061.7|1056.1|1055.3|283
1649166300000|2022-04-05 13:45:00|1059.5|1058.5|1061.3|1060.3|1061.6|1060.3|1051.7|1050.8|469
1649166600000|2022-04-05 13:50:00|1061.5|1060.5|1056.2|1055.6|1061.7|1060.9|1052.4|1051.7|411
1649166900000|2022-04-05 13:55:00|1056.3|1055.7|1056.8|1055.3|1060|1059.3|1056.1|1055.3|154
1649167200000|2022-04-05 14:00:00|1056.5|1055.5|1048.2|1047.6|1056.5|1055.5|1047.5|1046.5|686
1649167500000|2022-04-05 14:05:00|1047.7|1047.1|1048.9|1047.4|1049.9|1049|1045.7|1044.9|283
1649167800000|2022-04-05 14:10:00|1048.3|1047.3|1054.5|1053.5|1056.5|1055.7|1048.1|1047.2|213
1649168100000|2022-04-05 14:15:00|1054.3|1053.3|1052.9|1051.9|1056.3|1055.1|1052.9|1051.9|126
1649168400000|2022-04-05 14:20:00|1052.8|1051.8|1044.6|1043.6|1052.8|1052|1043.8|1042.9|156
1649168700000|2022-04-05 14:25:00|1044.8|1044|1051.3|1050.3|1051.3|1050.7|1044.3|1043.5|200
1649169000000|2022-04-05 14:30:00|1051.5|1050|1043.6|1043|1051.5|1050.7|1043.6|1043|148
1649169300000|2022-04-05 14:35:00|1044.4|1043.4|1036.7|1036.1|1045|1044.3|1036.2|1035.3|632
1649169600000|2022-04-05 14:40:00|1036.5|1035.9|1036.5|1035.5|1041.6|1040.8|1036|1035.2|486
1649169900000|2022-04-05 14:45:00|1036.6|1035.6|1035.9|1035.3|1036.7|1035.8|1033.8|1033.1|247
1649170200000|2022-04-05 14:50:00|1036.1|1034.6|1039|1038|1039.6|1038.5|1035|1034|288
1649170500000|2022-04-05 14:55:00|1039.3|1037.5|1038.7|1037.7|1039.5|1038.8|1036.6|1036|275
1649170800000|2022-04-05 15:00:00|1038.9|1037.4|1039|1038|1039.5|1038.7|1034.8|1034|168
1649171100000|2022-04-05 15:05:00|1039.2|1038.6|1043|1042|1044.2|1043.2|1039.2|1038.6|316
1649171400000|2022-04-05 15:10:00|1042.9|1042.3|1041.5|1040.5|1044.2|1043.5|1036.4|1035.3|221
1649171700000|2022-04-05 15:15:00|1041.1|1040.1|1042.7|1041.7|1043.2|1042.1|1040.2|1038.9|66
1649172000000|2022-04-05 15:20:00|1042.6|1041.1|1043|1041.5|1044.7|1043.7|1041.7|1040.9|94
1649172300000|2022-04-05 15:25:00|1042.9|1041.9|1047.6|1046.1|1048.2|1047.3|1042.9|1041.8|139
1649172600000|2022-04-05 15:30:00|1047.9|1046.4|1044.8|1043.8|1047.9|1046.8|1043.6|1042.6|62
1649172900000|2022-04-05 15:35:00|1044.7|1044.1|1046.2|1045.6|1047|1046.4|1044.5|1043.7|37
1649173200000|2022-04-05 15:40:00|1046.7|1046.1|1046.4|1044.9|1049|1048.4|1046.1|1044.9|80
1649173500000|2022-04-05 15:45:00|1046.2|1045.2|1049.9|1048.4|1049.9|1048.7|1043.6|1043|279
1649173800000|2022-04-05 15:50:00|1049.8|1048.3|1043.8|1043.2|1049.9|1048.5|1043.8|1042.9|53
1649174100000|2022-04-05 15:55:00|1044.5|1043.5|1044.4|1043.4|1045.2|1044.1|1043.8|1042.9|65
1649174400000|2022-04-05 16:00:00|1044.2|1043.2|1039.4|1038.8|1044.5|1043.4|1038.9|1038.2|118
1649174700000|2022-04-05 16:05:00|1039.5|1038.9|1043.5|1042|1044.1|1043.1|1038.3|1037.5|100
1649175000000|2022-04-05 16:10:00|1043.4|1041.9|1041.8|1040.3|1045.2|1044.1|1041.1|1040.1|76
1649175300000|2022-04-05 16:15:00|1041.4|1040.8|1043.4|1041.9|1044.4|1043.6|1041.4|1040.4|64
1649175600000|2022-04-05 16:20:00|1043.5|1042.5|1039.5|1038.5|1043.5|1042.5|1039.1|1038.5|68
1649175900000|2022-04-05 16:25:00|1040|1038.9|1040.7|1040.1|1041.3|1040.2|1039.5|1038.7|31
1649176200000|2022-04-05 16:30:00|1040.9|1039.9|1041.9|1040.9|1043.4|1042.3|1039.9|1039.3|43
1649176500000|2022-04-05 16:35:00|1041.6|1040.6|1049.1|1048.1|1049.5|1048.7|1041.1|1040.1|106
1649176800000|2022-04-05 16:40:00|1049.6|1048.6|1048.8|1048.2|1051.7|1051.1|1048.6|1047.8|77
1649177100000|2022-04-05 16:45:00|1048.9|1048.3|1046.9|1045.9|1049.7|1049.1|1046.5|1045.9|97
1649177400000|2022-04-05 16:50:00|1047|1046|1045.3|1043.8|1047.5|1046.7|1044.7|1043.6|121
1649177700000|2022-04-05 16:55:00|1045|1044|1045.7|1044.7|1045.9|1045|1043|1041.9|148
1649178000000|2022-04-05 17:00:00|1045.9|1044.4|1045.6|1045|1046.4|1045.4|1044.7|1043.8|53
1649178300000|2022-04-05 17:05:00|1046.1|1045.5|1042.3|1041.7|1046.5|1045.5|1042.1|1040.8|128
1649178600000|2022-04-05 17:10:00|1042.2|1041.6|1044.3|1043.3|1045.1|1044.1|1042.2|1041.6|72
1649178900000|2022-04-05 17:15:00|1044.1|1043.5|1044|1043|1045.5|1044.9|1043.5|1042.8|167
1649179200000|2022-04-05 17:20:00|1043.8|1043.2|1044.7|1043.2|1045.8|1044.5|1043.2|1042.4|100
1649179500000|2022-04-05 17:25:00|1044.8|1043.3|1044|1043.4|1045.1|1044.3|1043.6|1043|72
1649179800000|2022-04-05 17:30:00|1043.9|1043.3|1044.5|1043.5|1045.2|1044.1|1043.8|1043.2|124
1649180100000|2022-04-05 17:35:00|1044.7|1043.7|1044.3|1043.3|1046|1044.8|1044|1043.2|70
1649180400000|2022-04-05 17:40:00|1044.2|1043.6|1045.3|1043.8|1045.3|1044.1|1043.1|1042.5|42
1649180700000|2022-04-05 17:45:00|1045.4|1043.9|1045|1044|1045.4|1044.6|1044.5|1043.3|33
1649181000000|2022-04-05 17:50:00|1045.3|1043.8|1042.6|1041.1|1045.3|1043.9|1042.1|1041.1|36
1649181300000|2022-04-05 17:55:00|1042.7|1041.2|1044.7|1044.1|1045.1|1044.2|1042.1|1041.1|75
1649181600000|2022-04-05 18:00:00|1044.6|1044|1044.6|1043.1|1044.9|1044|1042.2|1041.3|163
1649181900000|2022-04-05 18:05:00|1044.4|1043.8|1046.1|1045.5|1046.4|1045.7|1043.2|1042.2|189
1649182200000|2022-04-05 18:10:00|1046|1045.4|1047.7|1047.1|1047.7|1047.1|1043|1042|1782
1649182500000|2022-04-05 18:15:00|1047.9|1047.3|1049.6|1048.6|1050.4|1049.8|1047.5|1046.7|646
1649203200000|2022-04-06 00:00:00|1049.5|1048|1052.2|1051.2|1057|1055.7|1048.5|1047.7|153
1649203500000|2022-04-06 00:05:00|1052.1|1050.7|1049.9|1048.9|1052.6|1051.1|1049.4|1048.6|38
1649203800000|2022-04-06 00:10:00|1049.8|1048.8|1052.2|1051.2|1052.3|1051.2|1049.3|1048.5|75
1649204100000|2022-04-06 00:15:00|1052.4|1050.9|1049.8|1049.2|1052.5|1051.2|1049.7|1049|17
1649204400000|2022-04-06 00:20:00|1049.7|1048.7|1048.3|1046.8|1050|1048.7|1047.6|1046.1|17
1649204700000|2022-04-06 00:25:00|1048.4|1046.9|1049.2|1047.7|1050.6|1049.6|1048.4|1046.9|16
1649205000000|2022-04-06 00:30:00|1049.3|1047.8|1049.2|1048.2|1049.3|1048.3|1048.2|1047.4|7
1649205300000|2022-04-06 00:35:00|1049|1048.4|1047|1046|1049|1048.4|1047|1046|16
1649205600000|2022-04-06 00:40:00|1047.2|1045.7|1045.8|1045.2|1047.3|1046|1045.7|1044.9|42
1649205900000|2022-04-06 00:45:00|1045.5|1044.9|1044.7|1043.7|1046|1045|1044.4|1043.1|43
1649206200000|2022-04-06 00:50:00|1044.5|1043.5|1044.2|1043.2|1045.2|1044|1043.9|1042.8|32
1649206500000|2022-04-06 00:55:00|1044.1|1043.5|1045.5|1044|1045.6|1044.6|1044.1|1043.4|7
1649206800000|2022-04-06 01:00:00|1045.6|1044.1|1046.4|1045.4|1047.3|1046|1044.1|1043.4|6
1649207100000|2022-04-06 01:05:00|1046.3|1045.3|1048.2|1046.7|1048.3|1046.8|1045.9|1044.8|18
1649207400000|2022-04-06 01:10:00|1048.3|1046.8|1046.9|1046.3|1048.3|1046.8|1046.9|1046|9
1649207700000|2022-04-06 01:15:00|1046.8|1046.2|1046.7|1045.7|1046.8|1046.2|1046.1|1044.9|12
1649208000000|2022-04-06 01:20:00|1046.5|1045.9|1046.8|1045.8|1046.8|1046.1|1046.4|1045.5|104
1649208300000|2022-04-06 01:25:00|1046.7|1046.1|1047.4|1046.8|1048.9|1047.8|1046.7|1046.1|15
1649208600000|2022-04-06 01:30:00|1047.6|1046.6|1049|1048|1049.9|1048.8|1047.6|1046.6|12
1649208900000|2022-04-06 01:35:00|1049.2|1047.7|1048.5|1047|1049.2|1048.1|1047.7|1047|16
1649209200000|2022-04-06 01:40:00|1048.4|1046.9|1045.9|1045.3|1048.4|1047|1045.3|1043.8|12
1649209500000|2022-04-06 01:45:00|1046|1045.4|1046.8|1045.3|1046.8|1045.6|1044.8|1044.2|35
1649209800000|2022-04-06 01:50:00|1046.5|1045.5|1046.7|1045.7|1046.8|1045.8|1045.5|1044.5|35
1649210100000|2022-04-06 01:55:00|1046.6|1046|1047.2|1045.7|1048.3|1046.9|1046.6|1045.7|2
1649210400000|2022-04-06 02:00:00|1047.3|1045.8|1047.2|1045.7|1048.8|1047.7|1046.9|1045.7|10
1649210700000|2022-04-06 02:05:00|1047.3|1045.8|1047.7|1046.2|1047.7|1046.3|1046.7|1045.2|4
1649211000000|2022-04-06 02:10:00|1047.5|1046.5|1048.3|1046.8|1048.7|1047.3|1047.2|1046|12
1649211300000|2022-04-06 02:15:00|1048|1047|1048.3|1046.8|1048.8|1047.6|1047.8|1046.8|105
1649211600000|2022-04-06 02:20:00|1048|1047|1047.8|1046.3|1048|1047.1|1047|1046.3|4
1649211900000|2022-04-06 02:25:00|1047.9|1046.4|1047.8|1046.3|1047.9|1046.4|1047.8|1046.3|0
1649212200000|2022-04-06 02:30:00|1047.9|1046.4|1048.3|1046.8|1048.3|1047|1047.9|1046.4|0
1649212500000|2022-04-06 02:35:00|1049.2|1047.7|1048|1047|1049.2|1047.8|1047.1|1046.3|10
1649212800000|2022-04-06 02:40:00|1047.9|1047.3|1050.8|1049.3|1050.8|1049.3|1047.9|1046.8|15
1649213100000|2022-04-06 02:45:00|1050.2|1049.6|1050.9|1049.9|1051.3|1050.4|1049.7|1048.7|15
1649213400000|2022-04-06 02:50:00|1050.7|1049.7|1050.6|1049.6|1051.1|1050.3|1049.7|1049|5
1649213700000|2022-04-06 02:55:00|1050.7|1049.7|1048.8|1048.2|1050.7|1049.8|1048.6|1047.7|12
1649214000000|2022-04-06 03:00:00|1048.9|1048.3|1050.7|1049.7|1050.9|1049.7|1048.9|1048.1|7
1649214300000|2022-04-06 03:05:00|1050.5|1049.9|1049.6|1048.6|1050.7|1049.9|1049|1048|123
1649214600000|2022-04-06 03:10:00|1049.3|1048.7|1050|1048.5|1050.5|1049.4|1049.3|1048.3|5
1649214900000|2022-04-06 03:15:00|1049.7|1048.7|1050|1048.5|1050|1048.8|1049.3|1048.4|1
1649215200000|2022-04-06 03:20:00|1049.7|1048.7|1049.6|1048.6|1050|1049.2|1049.3|1048.5|5
1649215500000|2022-04-06 03:25:00|1049.3|1048.7|1048.8|1047.8|1049.3|1048.7|1047.7|1046.7|12
1649215800000|2022-04-06 03:30:00|1048.6|1048.2|1049.2|1047.7|1049.3|1048.4|1048.6|1047.7|3
1649216100000|2022-04-06 03:35:00|1049.3|1047.8|1049|1048|1049.3|1048|1049|1047.7|103
1649216400000|2022-04-06 03:40:00|1048.9|1048.3|1050.6|1049.1|1050.6|1049.1|1048.9|1048.2|5
1649216700000|2022-04-06 03:45:00|1050.5|1049|1052.7|1051.2|1052.7|1051.5|1050.5|1049|19
1649217000000|2022-04-06 03:50:00|1052.1|1051.5|1053.6|1052.1|1054.1|1053.5|1051.8|1051.1|12
1649217300000|2022-04-06 03:55:00|1053.3|1051.8|1053|1052|1053.9|1052.9|1052.7|1051.4|12
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1051|1049.5|1053.6|1052.2|1050.3|1049|24
1649217900000|2022-04-06 04:05:00|1050.9|1049.4|1051.1|1049.6|1051.2|1049.9|1049.8|1048.3|7
1649218200000|2022-04-06 04:10:00|1051|1050|1052|1050.5|1052|1050.5|1049.8|1048.5|5
1649218500000|2022-04-06 04:15:00|1052.3|1050.8|1052.3|1050.8|1052.3|1051.3|1051.5|1050|1
1649218800000|2022-04-06 04:20:00|1052.2|1050.7|1051.9|1050.4|1052.8|1051.3|1051.9|1050.4|3
1649219100000|2022-04-06 04:25:00|1052.3|1050.8|1052.2|1050.7|1052.3|1050.8|1051.9|1050.4|1
1649219400000|2022-04-06 04:30:00|1052.1|1050.6|1050.7|1049.2|1052.1|1050.6|1047.9|1046.6|18
1649219700000|2022-04-06 04:35:00|1051.1|1049.6|1051.2|1049.7|1051.2|1049.7|1051.1|1049.6|2
1649220000000|2022-04-06 04:40:00|1051.4|1049.9|1050.6|1049.1|1051.4|1049.9|1050.6|1049.1|4
1649220300000|2022-04-06 04:45:00|1050.5|1049|1049.9|1048.4|1050.5|1049|1049.9|1048.4|0
1649220600000|2022-04-06 04:50:00|1049.8|1048.3|1048.6|1047.1|1050.1|1048.6|1048|1046.5|2
1649220900000|2022-04-06 04:55:00|1049.1|1048.5|1048.7|1047.2|1050.6|1049.1|1048.4|1046.9|9
1649221200000|2022-04-06 05:00:00|1048.8|1047.3|1045.8|1044.3|1048.8|1047.3|1042.2|1041.3|24
1649221500000|2022-04-06 05:05:00|1045.4|1043.9|1045.4|1043.9|1045.8|1044.3|1043.6|1042.5|4
1649221800000|2022-04-06 05:10:00|1045.6|1044.1|1043.3|1041.8|1045.8|1044.7|1042.8|1041.5|8
1649222100000|2022-04-06 05:15:00|1043|1041.5|1042.8|1041.3|1043.4|1042|1042.4|1040.9|4
1649222400000|2022-04-06 05:20:00|1042.7|1041.2|1042.8|1041.3|1042.8|1041.7|1041.8|1040.8|3
1649222700000|2022-04-06 05:25:00|1042.6|1042|1043.3|1041.8|1043.8|1043|1042.6|1041.3|4
1649223000000|2022-04-06 05:30:00|1043.4|1041.9|1042.7|1041.7|1044.8|1043.3|1042.7|1041.5|5
1649223300000|2022-04-06 05:35:00|1042.5|1041.9|1043.4|1042.4|1043.9|1042.6|1042.5|1041.7|11
1649223600000|2022-04-06 05:40:00|1043.8|1042.3|1042.1|1040.6|1043.8|1042.3|1041.6|1040.6|21
1649223900000|2022-04-06 05:45:00|1042.3|1040.8|1038.5|1037.5|1042.3|1041|1037.8|1037|33
1649224200000|2022-04-06 05:50:00|1038.3|1037.7|1036.6|1035.1|1039.1|1038.1|1035.2|1033.7|38
1649224500000|2022-04-06 05:55:00|1036.5|1035|1035.1|1033.6|1037.8|1036.3|1035|1033.5|14
1649224800000|2022-04-06 06:00:00|1034.3|1032.8|1034.7|1033.7|1036.4|1035.3|1034.2|1032.7|25
1649225100000|2022-04-06 06:05:00|1035.1|1033.6|1034.1|1032.6|1035.1|1033.6|1033|1031.8|15
1649225400000|2022-04-06 06:10:00|1034.3|1032.8|1030.8|1029.3|1034.3|1033.4|1030.1|1028.7|43
1649225700000|2022-04-06 06:15:00|1030.7|1029.2|1029.8|1028.3|1030.7|1029.5|1028.6|1027.1|30
1649226000000|2022-04-06 06:20:00|1029.7|1028.2|1029.1|1028.1|1030|1029.2|1028.3|1027.1|25
1649226300000|2022-04-06 06:25:00|1029.4|1027.9|1032.2|1030.7|1032.6|1031.1|1029.1|1027.9|22
1649226600000|2022-04-06 06:30:00|1032.3|1030.8|1030|1028.5|1032.7|1031.4|1029.5|1028.3|7
1649226900000|2022-04-06 06:35:00|1029.9|1028.4|1030.6|1030|1031.4|1030|1029.6|1028.4|20
1649227200000|2022-04-06 06:40:00|1030.9|1029.4|1028.7|1027.2|1031.3|1030.2|1028.4|1027.1|44
1649227500000|2022-04-06 06:45:00|1028.6|1027.1|1029.1|1027.6|1030.4|1029.3|1025.3|1024.1|113
1649227800000|2022-04-06 06:50:00|1029|1027.5|1030.6|1029.1|1031.3|1030.3|1028.6|1027.1|15
1649228100000|2022-04-06 06:55:00|1030.2|1028.7|1031.2|1029.7|1031.3|1030.1|1029.2|1027.8|14
1649228400000|2022-04-06 07:00:00|1031.1|1029.6|1031.2|1029.7|1031.3|1029.8|1030.9|1029.4|7
1649228700000|2022-04-06 07:05:00|1031.3|1029.8|1029.2|1027.7|1032|1030.5|1028.6|1027.4|28
1649229000000|2022-04-06 07:10:00|1029.8|1028.3|1031.3|1029.8|1031.8|1030.3|1029.8|1028.3|12
1649229300000|2022-04-06 07:15:00|1031.4|1029.9|1026.4|1025.8|1031.4|1029.9|1026.3|1025.4|22
1649229600000|2022-04-06 07:20:00|1026.5|1025.9|1031.1|1030.1|1031.1|1030.1|1026.5|1025.6|57
1649229900000|2022-04-06 07:25:00|1031.2|1029.7|1029.6|1028.6|1031.2|1029.9|1028.1|1027.2|20
1649230200000|2022-04-06 07:30:00|1030|1028.5|1033|1031.5|1033|1031.9|1030|1028.5|15
1649230500000|2022-04-06 07:35:00|1032.6|1032|1031.9|1030.4|1034.2|1033.2|1031.9|1030.4|44
1649230800000|2022-04-06 07:40:00|1032|1030.5|1034.1|1033.1|1034.3|1033.3|1031.8|1030.3|16
1649231100000|2022-04-06 07:45:00|1034.4|1032.9|1033.8|1032.3|1035.1|1034.1|1033.6|1032.2|18
1649231400000|2022-04-06 07:50:00|1033.7|1032.2|1033.7|1032.2|1035.1|1034|1033.7|1032.2|9
1649231700000|2022-04-06 07:55:00|1033.6|1032.1|1034.9|1034.3|1035|1034.3|1033|1031.8|11
1649232000000|2022-04-06 08:00:00|1035|1034.4|1034.9|1034.3|1035.8|1034.7|1034.9|1033.5|17
1649232300000|2022-04-06 08:05:00|1034.8|1034.2|1031.7|1030.2|1034.8|1034.2|1031.2|1030.1|53
1649232600000|2022-04-06 08:10:00|1031.4|1030.4|1031.5|1030.9|1032.1|1031.4|1031.2|1030.3|17
1649232900000|2022-04-06 08:15:00|1031.4|1030.8|1032.8|1031.3|1033.5|1032.7|1031.1|1030.5|21
1649233200000|2022-04-06 08:20:00|1032.5|1031.9|1033.1|1031.6|1034.5|1033.1|1031.1|1029.8|52
1649233500000|2022-04-06 08:25:00|1033.6|1032.1|1033.8|1032.8|1034.5|1033.6|1033.5|1032|6
1649233800000|2022-04-06 08:30:00|1033.3|1032.3|1035.1|1033.6|1035.3|1033.9|1033.2|1031.8|3
1649234100000|2022-04-06 08:35:00|1034.9|1033.4|1038.3|1036.8|1038.3|1036.8|1034.8|1033.3|75
1649234400000|2022-04-06 08:40:00|1037.7|1036.7|1036.8|1035.3|1037.7|1036.7|1035.6|1034.1|16
1649234700000|2022-04-06 08:45:00|1036.5|1035.5|1039.7|1039.1|1040.7|1039.7|1036.5|1035.5|37
1649235000000|2022-04-06 08:50:00|1039.9|1038.9|1040.6|1039.6|1040.9|1040.1|1039|1037.5|24
1649235300000|2022-04-06 08:55:00|1040.7|1039.2|1039.9|1038.4|1041.1|1040.1|1038.4|1037.3|40
1649235600000|2022-04-06 09:00:00|1039.6|1038.6|1038.9|1037.4|1040|1038.8|1038.6|1037.4|11
1649235900000|2022-04-06 09:05:00|1039|1037.5|1036.8|1035.3|1039|1037.5|1035.6|1034.3|18
1649236200000|2022-04-06 09:10:00|1037.4|1035.9|1037.8|1036.3|1037.8|1036.3|1035.5|1034.1|27
1649236500000|2022-04-06 09:15:00|1037.3|1035.8|1037.3|1036.3|1038.6|1037.5|1036.3|1034.8|19
1649236800000|2022-04-06 09:20:00|1037.4|1036.8|1037.7|1036.2|1037.7|1036.9|1035.8|1034.3|7
1649237100000|2022-04-06 09:25:00|1037.1|1035.6|1037.8|1036.8|1037.9|1036.8|1037|1035.6|8
1649237400000|2022-04-06 09:30:00|1037.9|1036.4|1040.5|1039|1040.5|1039|1037.4|1036.2|13
1649237700000|2022-04-06 09:35:00|1040.6|1039.1|1040.3|1038.8|1040.8|1039.4|1040.1|1038.6|123
1649238000000|2022-04-06 09:40:00|1040.2|1038.7|1039.6|1039|1040.4|1039.3|1039.5|1038.6|23
1649238300000|2022-04-06 09:45:00|1041.6|1040.1|1038.1|1037.1|1041.6|1040.5|1037.6|1036.3|21
1649238600000|2022-04-06 09:50:00|1038|1037.5|1035.7|1034.2|1038.1|1037.5|1035.1|1033.6|13
1649238900000|2022-04-06 09:55:00|1035.6|1034.1|1036|1034.5|1037.4|1035.9|1035.6|1034.1|29
1649239200000|2022-04-06 10:00:00|1035.9|1034.4|1034.5|1033|1036|1034.5|1034.4|1033|14
1649239500000|2022-04-06 10:05:00|1034.4|1032.9|1032.6|1031.6|1034.5|1033.5|1031.5|1030.6|37
1649239800000|2022-04-06 10:10:00|1033.4|1031.9|1034.2|1032.7|1034.9|1034|1032.7|1031.3|38
1649240100000|2022-04-06 10:15:00|1033.6|1033|1036.1|1034.6|1036.1|1034.6|1032.6|1031.5|14
1649240400000|2022-04-06 10:20:00|1036|1034.5|1035.1|1034.1|1036|1034.8|1035.1|1033.6|4
1649240700000|2022-04-06 10:25:00|1035.4|1033.9|1034.7|1033.2|1035.6|1034.5|1034.6|1033.2|5
1649241000000|2022-04-06 10:30:00|1033.9|1032.4|1034|1032.5|1035|1034|1033.6|1032.1|12
1649241300000|2022-04-06 10:35:00|1033.6|1032.1|1033.6|1032.1|1033.8|1032.7|1033|1031.8|4
1649241600000|2022-04-06 10:40:00|1033.4|1031.9|1032.9|1031.4|1034.4|1032.9|1032.1|1031.2|21
1649241900000|2022-04-06 10:45:00|1032.8|1031.3|1032.1|1030.6|1033.1|1031.7|1031.3|1030.6|16
1649242200000|2022-04-06 10:50:00|1032.2|1030.7|1033.3|1031.8|1033.3|1031.8|1031.4|1030.5|10
1649242500000|2022-04-06 10:55:00|1033.4|1031.9|1034.8|1033.3|1034.9|1033.7|1032.9|1031.6|8
1649242800000|2022-04-06 11:00:00|1034.7|1033.2|1033.1|1032.5|1034.7|1033.4|1032.6|1031.8|9
1649243100000|2022-04-06 11:05:00|1033.3|1031.8|1034|1032.5|1034|1032.5|1032.9|1031.7|6
1649243400000|2022-04-06 11:10:00|1034.1|1032.6|1036.7|1035.2|1036.9|1035.4|1033.9|1032.6|37
1649243700000|2022-04-06 11:15:00|1036.3|1034.8|1037.2|1035.7|1037.8|1036.7|1034.8|1033.7|23
1649244000000|2022-04-06 11:20:00|1037.3|1035.8|1037.2|1035.7|1037.3|1035.8|1036.6|1035.4|1
1649244300000|2022-04-06 11:25:00|1037.1|1035.6|1032.8|1032.2|1037.2|1035.7|1032.8|1031.9|33
1649244600000|2022-04-06 11:30:00|1033|1032.4|1032.6|1031.6|1033|1032.4|1031.8|1030.8|29
1649244900000|2022-04-06 11:35:00|1032.7|1031.7|1033.2|1031.7|1033.7|1032.5|1032.4|1031.4|17
1649245200000|2022-04-06 11:40:00|1033|1032.4|1034|1032.5|1034.1|1033.1|1032.5|1031.6|17
1649245500000|2022-04-06 11:45:00|1033.9|1032.4|1031.6|1030.6|1034|1032.5|1031.2|1030.5|81
1649245800000|2022-04-06 11:50:00|1031.3|1030.3|1028.3|1026.8|1031.9|1030.6|1027|1025.6|141
1649246100000|2022-04-06 11:55:00|1028|1027|1028.4|1027.8|1029.4|1028.8|1025.7|1024.6|134
1649246400000|2022-04-06 12:00:00|1028.9|1027.4|1029.6|1028.1|1029.7|1028.3|1027.9|1026.8|23
1649246700000|2022-04-06 12:05:00|1029.7|1028.2|1030.8|1030.2|1032.2|1031.3|1029.5|1028.1|39
1649247000000|2022-04-06 12:10:00|1031.1|1030.5|1030.6|1029.1|1031.3|1030.5|1028.1|1026.9|60
1649247300000|2022-04-06 12:15:00|1030.4|1028.9|1029.7|1028.7|1030.9|1029.9|1029.7|1028.5|29
1649247600000|2022-04-06 12:20:00|1029.5|1028.9|1033|1032.4|1033.4|1032.6|1029.5|1028.6|20
1649247900000|2022-04-06 12:25:00|1033.3|1032.3|1036.3|1034.8|1037.4|1036.4|1032.5|1031.7|39
1649248200000|2022-04-06 12:30:00|1035.9|1034.9|1035.2|1033.7|1036.4|1035.4|1033.2|1032.3|56
1649248500000|2022-04-06 12:35:00|1034.5|1033.9|1037.8|1036.3|1038.1|1036.6|1034.5|1033|12
1649248800000|2022-04-06 12:40:00|1037.9|1037.3|1038.4|1037.8|1038.7|1037.8|1036.8|1035.9|24
1649251800000|2022-04-06 13:30:00|1037.8|1036.3|1036.3|1035.3|1044.3|1043.3|1030.9|1030.1|883
1649252100000|2022-04-06 13:35:00|1036.2|1035.6|1034.8|1033.3|1041.4|1040.6|1032.4|1031.5|367
1649252400000|2022-04-06 13:40:00|1034.9|1033.4|1039.9|1039.3|1040.9|1040.3|1034.1|1033|366
1649252700000|2022-04-06 13:45:00|1040|1039.4|1038.3|1037.3|1042.2|1041.6|1038|1036.7|555
1649253000000|2022-04-06 13:50:00|1038.2|1037.6|1049|1048|1049.2|1048.4|1038.2|1037.6|384
1649253300000|2022-04-06 13:55:00|1048.9|1047.9|1053|1052|1053|1052.1|1048.6|1047.4|573
1649253600000|2022-04-06 14:00:00|1052.5|1051.9|1053.6|1052.6|1055.7|1055|1050.5|1049.6|398
1649253900000|2022-04-06 14:05:00|1053.9|1053|1051.6|1050.1|1056.3|1055.5|1049.7|1048.7|170
1649254200000|2022-04-06 14:10:00|1051.3|1050.7|1054.4|1053.4|1056.6|1055.8|1051.1|1050|137
1649254500000|2022-04-06 14:15:00|1054.3|1053.7|1051.3|1050.3|1055.7|1055.1|1049.1|1048.2|265
1649254800000|2022-04-06 14:20:00|1051.1|1050.5|1054.9|1053.9|1055.3|1054.3|1051.1|1050.2|158
1649255100000|2022-04-06 14:25:00|1054.7|1054.1|1050.7|1049.2|1055.1|1054.3|1049.3|1048.3|200
1649255400000|2022-04-06 14:30:00|1050.6|1049.1|1046.2|1045.6|1050.7|1049.2|1046|1045|239
1649255700000|2022-04-06 14:35:00|1047.1|1046.1|1042.7|1041.7|1047.1|1046.4|1041.7|1041|205
1649256000000|2022-04-06 14:40:00|1042.3|1041.6|1040.1|1039.5|1045.8|1044.8|1038.8|1037.8|242
1649256300000|2022-04-06 14:45:00|1040.4|1038.9|1041|1040|1041.5|1040.4|1038|1037.2|179
1649256600000|2022-04-06 14:50:00|1040.9|1040.3|1043.6|1042.6|1045.1|1044.2|1040.9|1040.3|134
1649256900000|2022-04-06 14:55:00|1043.3|1042.7|1040.9|1040.3|1043.5|1042.7|1040.8|1039.9|74
1649257200000|2022-04-06 15:00:00|1041|1040|1042.4|1041.8|1043.3|1042.7|1039.8|1039.1|218
1649257500000|2022-04-06 15:05:00|1042.3|1041.7|1042.1|1041.1|1042.6|1041.8|1040.4|1039.6|166
1649257800000|2022-04-06 15:10:00|1041.8|1041.2|1037.4|1036.4|1041.8|1041.2|1033.2|1032.1|274
1649258100000|2022-04-06 15:15:00|1037.2|1036.6|1036.6|1035.6|1037.6|1036.7|1034.3|1033.3|131
1649258400000|2022-04-06 15:20:00|1036.4|1035.8|1037.9|1036.9|1037.9|1036.9|1035.3|1034.4|139
1649258700000|2022-04-06 15:25:00|1037.7|1036.7|1039.4|1038.4|1040.5|1039.7|1036.8|1036|185
1649259000000|2022-04-06 15:30:00|1039.3|1038.3|1038.1|1037.1|1039.3|1038.4|1036|1035.1|169
1649259300000|2022-04-06 15:35:00|1037.9|1037.3|1038.1|1037.1|1039.8|1039|1037.3|1036.2|171
1649259600000|2022-04-06 15:40:00|1038.2|1036.7|1038|1037|1038.7|1037.9|1037.4|1036.6|94
1649259900000|2022-04-06 15:45:00|1038.2|1037.6|1038|1037.4|1038.9|1038.3|1037.2|1036.6|178
1649260200000|2022-04-06 15:50:00|1038.6|1038|1040.7|1040.1|1041.2|1040.5|1038.3|1037.6|64
1649260500000|2022-04-06 15:55:00|1040.8|1039.8|1039.2|1038.6|1042.7|1041.9|1039.2|1038.6|153
1649260800000|2022-04-06 16:00:00|1039.1|1038.5|1039.9|1039.3|1039.9|1039.3|1038.3|1037.7|154
1649261100000|2022-04-06 16:05:00|1039.6|1039|1043.2|1042.2|1043.9|1043|1039.6|1038.9|177
1649261400000|2022-04-06 16:10:00|1043|1042.4|1041.8|1040.8|1043.4|1042.7|1040.9|1040.2|112
1649261700000|2022-04-06 16:15:00|1041.5|1040.9|1040|1039|1042.5|1041.7|1038.9|1038.2|198
1649262000000|2022-04-06 16:20:00|1040.2|1039.2|1039.7|1038.7|1040.2|1039.2|1038.1|1037.3|109
1649262300000|2022-04-06 16:25:00|1039.5|1038.9|1042.8|1042.2|1043|1042.2|1037.4|1036.8|200
1649262600000|2022-04-06 16:30:00|1043|1042|1044.9|1044.3|1044.9|1044.3|1042|1041.4|144
1649262900000|2022-04-06 16:35:00|1045|1044.4|1046.7|1045.7|1047.4|1046.8|1044.4|1043.7|128
1649263200000|2022-04-06 16:40:00|1047.3|1046.7|1048.7|1048.1|1048.7|1048.1|1046.1|1045.5|94
1649263500000|2022-04-06 16:45:00|1048.6|1048|1048.9|1047.9|1049|1048.4|1047.2|1046.6|159
1649263800000|2022-04-06 16:50:00|1048.6|1048|1050.9|1050.3|1051.4|1050.8|1047.7|1047.1|424
1649264100000|2022-04-06 16:55:00|1050.6|1050|1049.6|1049|1050.6|1050|1049|1048.2|198
1649264400000|2022-04-06 17:00:00|1049.3|1048.7|1050.6|1050|1051|1050.2|1048.7|1048|300
1649264700000|2022-04-06 17:05:00|1050.7|1049.7|1046.9|1046.3|1050.7|1049.8|1046.7|1045.9|120
1649265000000|2022-04-06 17:10:00|1046.7|1046.1|1043.2|1042.2|1047|1046.1|1042.9|1042|123
1649265300000|2022-04-06 17:15:00|1042.6|1042|1043.1|1042.5|1043.4|1042.5|1041.8|1041.2|124
1649265600000|2022-04-06 17:20:00|1043|1042.4|1043.1|1042.5|1043.8|1043.2|1042.5|1041.8|54
1649265900000|2022-04-06 17:25:00|1043|1042.4|1043.2|1042.6|1044.2|1043.3|1042.7|1042.1|56
1649266200000|2022-04-06 17:30:00|1043.3|1042.3|1043.5|1042.9|1045.2|1044.5|1042.7|1041.8|166
1649266500000|2022-04-06 17:35:00|1044.1|1043.1|1042.4|1041.8|1045.1|1044.2|1042.3|1041.6|87
1649266800000|2022-04-06 17:40:00|1042.3|1041.7|1039.3|1038.3|1042.6|1041.9|1039.2|1038.3|143
1649267100000|2022-04-06 17:45:00|1039.2|1038.6|1039.8|1039.2|1040.6|1040|1038.5|1037.7|211
1649267400000|2022-04-06 17:50:00|1039.7|1039.1|1038.8|1037.8|1039.9|1039.1|1038.6|1037.8|161
1649267700000|2022-04-06 17:55:00|1038.9|1037.9|1037.7|1036.7|1038.9|1038.1|1036.4|1035.8|154
1649268000000|2022-04-06 18:00:00|1037.5|1036.9|1038.6|1038|1039|1038.2|1036.8|1035.6|198
1649268300000|2022-04-06 18:05:00|1038.5|1037.5|1037.5|1036.9|1038.9|1038.3|1036.8|1036.1|338
1649268600000|2022-04-06 18:10:00|1037.7|1037.1|1041.1|1040.5|1041.5|1040.8|1037.7|1037.1|1637
1649268900000|2022-04-06 18:15:00|1041.3|1040.7|1042|1041|1042|1041.3|1038.7|1037.9|427
1649289600000|2022-04-07 00:00:00|1043.4|1041.9|1038.8|1037.3|1043.6|1042.2|1038.7|1037.3|40
1649289900000|2022-04-07 00:05:00|1038.7|1037.2|1039.3|1038.3|1039.5|1038.3|1038.4|1037.2|6
1649290200000|2022-04-07 00:10:00|1038.8|1037.3|1038.8|1037.3|1038.9|1037.7|1037.9|1036.7|16
1649290500000|2022-04-07 00:15:00|1039.2|1037.7|1040.5|1039|1040.5|1039|1038.4|1037.5|5
1649290800000|2022-04-07 00:20:00|1040.4|1038.9|1039.2|1038.2|1040.4|1039.2|1038.8|1037.6|7
1649291100000|2022-04-07 00:25:00|1038.9|1038.3|1041.1|1039.6|1041.3|1039.9|1038.9|1038.1|1
1649291400000|2022-04-07 00:30:00|1040.8|1039.8|1040.7|1039.7|1041.3|1040|1040.7|1039.6|1
1649291700000|2022-04-07 00:35:00|1040.8|1039.8|1040.9|1039.9|1041.1|1039.9|1040.8|1039.6|0
1649292000000|2022-04-07 00:40:00|1041.3|1039.8|1038.9|1037.4|1041.3|1039.8|1038.5|1037.1|50
1649292300000|2022-04-07 00:45:00|1039|1037.5|1038.4|1037.4|1039|1037.5|1038.3|1037.1|6
1649292600000|2022-04-07 00:50:00|1038.6|1037.1|1037.6|1036.1|1038.6|1037.7|1037.5|1036|5
1649292900000|2022-04-07 00:55:00|1037.5|1036|1038|1036.5|1038|1036.5|1036.8|1035.8|4
1649293200000|2022-04-07 01:00:00|1037.5|1036.6|1038.3|1036.8|1038.3|1037.1|1036.9|1036|3
1649293500000|2022-04-07 01:05:00|1038|1037|1039.1|1037.6|1039.1|1037.6|1037.4|1036.4|2
1649293800000|2022-04-07 01:10:00|1038.9|1037.9|1041.1|1039.6|1041.3|1040.1|1038.9|1037.9|13
1649294100000|2022-04-07 01:15:00|1041.2|1039.7|1040.5|1039.9|1041.4|1040.2|1040.5|1039.3|684
1649294400000|2022-04-07 01:20:00|1040.6|1039.6|1040.5|1039|1040.6|1039.6|1039.7|1038.8|6
1649294700000|2022-04-07 01:25:00|1040.4|1038.9|1040|1039|1040.4|1039|1039|1038.3|2
1649295000000|2022-04-07 01:30:00|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.8|1038.3|4
1649295300000|2022-04-07 01:35:00|1039.7|1038.7|1042.4|1041.4|1043.6|1042.2|1039.5|1038.7|8
1649295600000|2022-04-07 01:40:00|1042.3|1041.7|1042.5|1041|1043.9|1042.9|1042|1040.7|15
1649295900000|2022-04-07 01:45:00|1042.7|1041.2|1043.9|1042.4|1043.9|1042.6|1042.2|1041.2|5
1649296200000|2022-04-07 01:50:00|1043.8|1042.3|1043.9|1042.4|1044|1042.5|1043.3|1042.1|15
1649296500000|2022-04-07 01:55:00|1043.7|1042.2|1044.6|1043.6|1044.9|1043.6|1043.7|1042.2|10
1649296800000|2022-04-07 02:00:00|1044.4|1043.4|1044.5|1043|1044.5|1043.4|1042|1041|27
1649297100000|2022-04-07 02:05:00|1044.6|1043.1|1044.1|1042.6|1044.6|1043.1|1043.4|1042.4|6
1649297400000|2022-04-07 02:10:00|1043.9|1042.9|1044.7|1043.2|1044.8|1043.3|1043.7|1042.7|7
1649297700000|2022-04-07 02:15:00|1044.8|1043.3|1043.5|1042|1044.8|1043.7|1042.3|1041.4|7
1649298000000|2022-04-07 02:20:00|1043.6|1042.1|1043.6|1042.1|1043.6|1042.8|1043.3|1041.8|0
1649298300000|2022-04-07 02:25:00|1043.7|1042.2|1043.4|1042.4|1044|1042.7|1043.4|1042.1|1
1649298600000|2022-04-07 02:30:00|1043.1|1041.9|1042.9|1041.4|1043.7|1042.5|1042.5|1041|7
1649298900000|2022-04-07 02:35:00|1042.7|1041.2|1043.4|1041.9|1043.4|1041.9|1042.2|1041|1
1649299500000|2022-04-07 02:45:00|1043.6|1042.1|1043.2|1041.7|1043.6|1042.6|1043.2|1041.7|2
1649299800000|2022-04-07 02:50:00|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649300100000|2022-04-07 02:55:00|1043.2|1041.7|1043.5|1042.5|1044.4|1043.1|1042.6|1041.7|2
1649300400000|2022-04-07 03:00:00|1043.4|1042.4|1043.5|1042|1043.5|1042.6|1043.2|1042|1
1649300700000|2022-04-07 03:05:00|1043.1|1042.5|1044.6|1043.6|1044.9|1043.6|1043.1|1042.3|1
1649301000000|2022-04-07 03:10:00|1044.5|1043.5|1044.4|1043.4|1044.7|1043.8|1044|1043|5
1649301300000|2022-04-07 03:15:00|1044.5|1043.5|1044.6|1043.1|1044.7|1043.5|1044.5|1043|1
1649301600000|2022-04-07 03:20:00|1044.5|1043|1044.9|1043.9|1045|1044|1044.4|1043|8
1649301900000|2022-04-07 03:25:00|1044.7|1043.7|1044.9|1043.4|1044.9|1043.8|1044.4|1043.4|3
1649302200000|2022-04-07 03:30:00|1044.6|1043.6|1043.3|1042.3|1044.6|1043.6|1042.7|1041.6|12
1649302500000|2022-04-07 03:35:00|1043.6|1042.1|1043.1|1042.1|1043.6|1042.3|1043.1|1042|0
1649302800000|2022-04-07 03:40:00|1043.2|1042.2|1042.8|1041.8|1043.5|1042.3|1042.8|1041.8|4
1649303100000|2022-04-07 03:45:00|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1
1649303400000|2022-04-07 03:50:00|1042.5|1041|1043|1041.5|1043.9|1042.7|1042.4|1041|21
1649303700000|2022-04-07 03:55:00|1042.6|1041.6|1043.4|1041.9|1043.4|1041.9|1042.1|1040.9|8
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1042.9|1041.4|1043.7|1042.2|1042.4|1040.9|1
1649304300000|2022-04-07 04:05:00|1043.2|1041.7|1042.9|1041.9|1043.2|1041.9|1042.9|1041.7|1
1649304600000|2022-04-07 04:10:00|1043.2|1041.7|1043.2|1042.2|1043.9|1042.8|1042.2|1041.5|4
1649304900000|2022-04-07 04:15:00|1043.3|1041.8|1042|1041|1043.3|1042|1042|1040.8|2
1649305200000|2022-04-07 04:20:00|1042.4|1040.9|1042.9|1041.4|1042.9|1041.5|1041.6|1040.6|2
1649305500000|2022-04-07 04:25:00|1043.5|1042|1043.3|1041.8|1043.5|1042|1043|1041.5|13
1649305800000|2022-04-07 04:30:00|1043.2|1041.7|1042|1041|1044.8|1044|1042|1041|20
1649306100000|2022-04-07 04:35:00|1041.8|1041.2|1042.8|1041.3|1042.9|1042|1041.8|1040.9|1
1649306400000|2022-04-07 04:40:00|1042.5|1041.5|1043.2|1041.7|1043.4|1042.6|1042.2|1041.3|19
1649306700000|2022-04-07 04:45:00|1042.8|1041.8|1044|1042.5|1044.2|1042.7|1042.8|1041.7|8
1649307000000|2022-04-07 04:50:00|1043.6|1043|1044.4|1042.9|1044.8|1043.4|1042.9|1042.3|4
1649307300000|2022-04-07 04:55:00|1044.1|1043.1|1044.5|1043|1044.5|1043.2|1043.2|1042.6|1
1649307600000|2022-04-07 05:00:00|1044.1|1043.1|1044.1|1043.1|1044.7|1043.4|1043.7|1043|4
1649307900000|2022-04-07 05:05:00|1043.8|1043.2|1043.9|1042.4|1044.9|1043.8|1043.2|1042.2|9
1649308200000|2022-04-07 05:10:00|1043.4|1042.8|1043.9|1042.9|1044.2|1043.1|1043.4|1042.6|2
1649308500000|2022-04-07 05:15:00|1043.6|1043|1043.5|1042.5|1043.6|1043|1043.2|1042.5|6
1649308800000|2022-04-07 05:20:00|1043.7|1042.2|1042.1|1041.1|1043.9|1042.6|1041.8|1040.9|15
1649309100000|2022-04-07 05:25:00|1042.2|1040.7|1042.7|1041.7|1043.2|1041.9|1041.1|1040.3|9
1649309400000|2022-04-07 05:30:00|1042.4|1041.2|1041.9|1040.9|1042.7|1041.4|1041|1039.9|5
1649309700000|2022-04-07 05:35:00|1041.6|1041|1042.9|1041.9|1042.9|1041.9|1041.3|1040.4|3
1649310000000|2022-04-07 05:40:00|1043|1042|1043.5|1042|1043.9|1042.9|1041.8|1040.9|11
1649310300000|2022-04-07 05:45:00|1043.4|1041.9|1043.7|1042.2|1043.8|1042.5|1042.9|1041.9|1
1649310600000|2022-04-07 05:50:00|1043.4|1042.4|1043.2|1041.7|1043.8|1042.8|1042.8|1041.7|10
1649310900000|2022-04-07 05:55:00|1042.5|1041.9|1043.1|1042.1|1043.5|1042.8|1042.4|1041.8|15
1649311200000|2022-04-07 06:00:00|1043.3|1041.8|1045.7|1044.2|1045.7|1044.2|1042.9|1041.7|5
1649311500000|2022-04-07 06:05:00|1044.9|1043.9|1045.5|1044|1045.6|1044.1|1044.2|1043.5|5
1649311800000|2022-04-07 06:10:00|1045.7|1044.2|1045.1|1044.1|1045.7|1044.9|1044.8|1043.7|4
1649312100000|2022-04-07 06:15:00|1044.9|1044.3|1045.2|1044.2|1045.6|1044.4|1043|1041.9|24
1649312400000|2022-04-07 06:20:00|1045.4|1043.9|1045.7|1044.2|1046.6|1045.6|1045|1043.9|5
1649312700000|2022-04-07 06:25:00|1045.6|1044.1|1046.8|1045.3|1047.2|1046|1045.6|1044.1|20
1649313000000|2022-04-07 06:30:00|1046.7|1045.2|1043.5|1042|1046.7|1045.9|1043.5|1042|9
1649313300000|2022-04-07 06:35:00|1043.4|1041.9|1044.3|1042.8|1044.5|1043.3|1042.8|1041.7|5
1649313600000|2022-04-07 06:40:00|1043.8|1043.2|1043.8|1042.8|1044.5|1043.3|1043.7|1042.6|6
1649313900000|2022-04-07 06:45:00|1043.9|1042.9|1042.3|1041.7|1044.5|1043.1|1042.3|1041.5|12
1649314200000|2022-04-07 06:50:00|1042|1040.5|1043.9|1042.4|1043.9|1042.5|1042|1040.5|6
1649314500000|2022-04-07 06:55:00|1044.4|1042.9|1043.6|1042.6|1044.4|1042.9|1042.8|1041.6|2
1649314800000|2022-04-07 07:00:00|1043.5|1042.5|1043.5|1042|1044.8|1043.7|1043|1041.5|16
1649315100000|2022-04-07 07:05:00|1043.2|1042.2|1042.6|1042|1043.5|1042.9|1042.2|1041.4|10
1649315400000|2022-04-07 07:10:00|1042.5|1041.9|1041.5|1040.5|1042.6|1041.9|1040.4|1039.4|35
1649315700000|2022-04-07 07:15:00|1041.4|1040.4|1039|1038|1041.4|1040.4|1038.3|1037.3|20
1649316000000|2022-04-07 07:20:00|1039.1|1038.1|1038|1037|1039.1|1038.4|1037.2|1036.4|38
1649316300000|2022-04-07 07:25:00|1038.7|1037.7|1036|1035.4|1039.2|1038.3|1035.2|1034.2|38
1649316600000|2022-04-07 07:30:00|1035.9|1035.3|1035.2|1034.2|1037.2|1036.3|1034.6|1033.6|42
1649316900000|2022-04-07 07:35:00|1034.8|1033.8|1035.3|1034.3|1035.5|1034.5|1033.6|1032.7|40
1649317200000|2022-04-07 07:40:00|1035.1|1034.1|1038.1|1037.5|1038.2|1037.5|1034.9|1033.9|33
1649317500000|2022-04-07 07:45:00|1037.8|1037.1|1035|1034|1037.8|1037.2|1035|1033.9|24
1649317800000|2022-04-07 07:50:00|1034.6|1033.9|1034.9|1033.9|1035.7|1034.5|1034.5|1033.8|13
1649318100000|2022-04-07 07:55:00|1035|1034|1035.9|1035.3|1036.6|1035.5|1034.9|1034|13
1649318400000|2022-04-07 08:00:00|1036|1035|1031.9|1030.9|1036.2|1035.3|1031.8|1030.3|44
1649318700000|2022-04-07 08:05:00|1032|1031|1033.2|1032.2|1033.4|1032.6|1031.6|1030.2|36
1649319000000|2022-04-07 08:10:00|1033.5|1032|1035|1033.5|1035|1034|1032.9|1032|15
1649319300000|2022-04-07 08:15:00|1034.7|1033.7|1033|1032|1035|1033.7|1032.4|1031.7|20
1649319600000|2022-04-07 08:20:00|1033.2|1031.7|1033.5|1032.5|1034.2|1033.4|1032.5|1031.4|24
1649319900000|2022-04-07 08:25:00|1033.4|1032.8|1035.2|1033.7|1035.2|1034.2|1033.4|1032.7|15
1649320200000|2022-04-07 08:30:00|1035|1034|1033.8|1032.8|1035.3|1034.3|1033.7|1032.7|19
1649320500000|2022-04-07 08:35:00|1034.1|1032.6|1032.9|1032.3|1035|1034.3|1032.9|1032|147
1649320800000|2022-04-07 08:40:00|1033|1032.4|1032.1|1031.5|1034.4|1033.3|1032.1|1031.3|50
1649321100000|2022-04-07 08:45:00|1032.4|1031.4|1033|1032.4|1033.8|1032.7|1032.1|1031.4|75
1649321400000|2022-04-07 08:50:00|1032.8|1032|1036.6|1035.6|1037.1|1036.1|1032.8|1032|38
1649321700000|2022-04-07 08:55:00|1036.5|1035.5|1035.4|1034.8|1036.7|1035.8|1035.4|1034.2|12
1649322000000|2022-04-07 09:00:00|1036.1|1034.6|1036.1|1035.1|1036.3|1035.7|1035.5|1034.6|15
1649322300000|2022-04-07 09:05:00|1036.3|1034.8|1039.6|1038.1|1040.2|1039.5|1036.1|1034.8|50
1649322600000|2022-04-07 09:10:00|1039.3|1038.3|1040.1|1039.1|1040.7|1039.8|1038.7|1037.4|55
1649322900000|2022-04-07 09:15:00|1040.3|1039.3|1041.7|1040.7|1043.1|1042|1039.5|1038.4|45
1649323200000|2022-04-07 09:20:00|1041.6|1040.6|1039.9|1039.3|1041.8|1040.8|1039.9|1038.8|10
1649323500000|2022-04-07 09:25:00|1040|1039|1038.8|1037.8|1040.7|1039.2|1038.8|1037.7|19
1649323800000|2022-04-07 09:30:00|1038.6|1038|1038.2|1037.2|1040.1|1039|1037.7|1036.8|17
1649324100000|2022-04-07 09:35:00|1037.9|1037.3|1038.4|1037.4|1039.2|1038.6|1037.9|1037.3|15
1649324400000|2022-04-07 09:40:00|1038.1|1037.5|1038.7|1037.7|1039.2|1038.3|1037.9|1037.1|14
1649324700000|2022-04-07 09:45:00|1038.3|1037.3|1035.8|1034.8|1038.3|1037.5|1035.8|1034.7|24
1649325000000|2022-04-07 09:50:00|1035.4|1034.3|1035|1034|1036.2|1034.8|1034.5|1033.7|29
1649325300000|2022-04-07 09:55:00|1035.2|1033.7|1037.4|1036.8|1037.5|1036.8|1034.8|1033.7|44
1649325600000|2022-04-07 10:00:00|1037.5|1036.5|1037|1036|1037.5|1036.5|1035.8|1034.3|22
1649325900000|2022-04-07 10:05:00|1036.7|1036.1|1037.7|1037.1|1038.5|1037.8|1036.3|1035.2|34
1649326200000|2022-04-07 10:10:00|1037.8|1037.2|1038.7|1037.7|1039.8|1038.5|1037.6|1036.7|26
1649326500000|2022-04-07 10:15:00|1038.9|1037.4|1038.4|1037.8|1039|1038.2|1038|1037.3|25
1649326800000|2022-04-07 10:20:00|1038.5|1037.9|1039.2|1038.2|1039.8|1038.8|1038|1037.3|29
1649327100000|2022-04-07 10:25:00|1038.9|1038.3|1038.4|1037.4|1039.1|1038.3|1037.7|1036.8|24
1649327400000|2022-04-07 10:30:00|1038.5|1037.5|1039.2|1038.2|1039.5|1038.5|1038.2|1037|11
1649327700000|2022-04-07 10:35:00|1039.1|1037.6|1038.3|1036.8|1039.1|1037.9|1037.1|1036.5|20
1649328000000|2022-04-07 10:40:00|1037.2|1036.6|1039|1037.5|1040.1|1039.2|1037.1|1036.5|24
1649328300000|2022-04-07 10:45:00|1038.5|1037.2|1038|1037|1038.9|1037.6|1037.9|1037|7
1649328600000|2022-04-07 10:50:00|1037.8|1037.2|1037.5|1036.9|1038.6|1037.4|1037.5|1036.6|11
1649328900000|2022-04-07 10:55:00|1037.4|1036.8|1038.2|1037.2|1038.6|1037.5|1037.2|1036.5|18
1649329200000|2022-04-07 11:00:00|1038|1037.4|1037.7|1036.7|1038.5|1037.8|1036.8|1035.9|8
1649329500000|2022-04-07 11:05:00|1038|1036.5|1034.7|1033.7|1038.1|1037.3|1032.9|1032.1|55
1649329800000|2022-04-07 11:10:00|1034.9|1033.4|1038.3|1036.8|1038.3|1037|1034.2|1033.1|69
1649330100000|2022-04-07 11:15:00|1038.2|1037.2|1040|1039.4|1040.6|1040|1037.3|1036|46
1649330400000|2022-04-07 11:20:00|1040.1|1039.1|1043.8|1042.8|1043.8|1042.8|1040.1|1039|71
1649330700000|2022-04-07 11:25:00|1044.1|1043.2|1042.5|1041|1045.1|1044|1042.2|1040.7|54
1649331000000|2022-04-07 11:30:00|1042.6|1041.1|1040.6|1039.6|1042.6|1041.6|1040.3|1039.5|20
1649331300000|2022-04-07 11:35:00|1040.9|1039.4|1039.7|1039.1|1040.9|1040|1039.7|1038.9|8
1649331600000|2022-04-07 11:40:00|1039.8|1039.2|1040.9|1039.9|1041.5|1040.6|1039.8|1039.2|27
1649331900000|2022-04-07 11:45:00|1040.6|1040|1040.4|1039.4|1040.9|1040|1039.3|1038.4|31
1649332200000|2022-04-07 11:50:00|1040.7|1039.2|1038.2|1036.7|1040.8|1039.5|1037.8|1036.5|27
1649332500000|2022-04-07 11:55:00|1038.1|1036.6|1036.2|1034.7|1038.6|1037.8|1036|1034.7|47
1649332800000|2022-04-07 12:00:00|1035.9|1034.9|1035.6|1034.6|1036.1|1035|1035.3|1034.1|88
1649333100000|2022-04-07 12:05:00|1034.9|1034.3|1036.6|1035.1|1037.8|1036.7|1034.9|1034.3|62
1649333400000|2022-04-07 12:10:00|1036.5|1035.5|1035.6|1034.1|1037.5|1036.5|1035.5|1034|14
1649333700000|2022-04-07 12:15:00|1035.5|1034|1034|1032.5|1036.2|1035|1032.9|1032.3|105
1649334000000|2022-04-07 12:20:00|1034.4|1032.9|1034.8|1033.3|1034.9|1034.3|1033.4|1032.6|69
1649334300000|2022-04-07 12:25:00|1034.7|1033.2|1036.9|1035.4|1037.9|1036.9|1034.1|1032.8|91
1649334600000|2022-04-07 12:30:00|1036.8|1035.3|1037.7|1036.2|1037.7|1036.2|1036.2|1034.9|65
1649334900000|2022-04-07 12:35:00|1037.5|1036|1037.4|1035.9|1037.5|1036|1035.6|1034.6|25
1649335200000|2022-04-07 12:40:00|1037.2|1036.2|1037.4|1035.9|1037.5|1036.3|1036.3|1035.1|54
1649338200000|2022-04-07 13:30:00|1037.8|1036.3|1039.1|1038.1|1042.4|1041.8|1031.8|1031.2|936
1649338500000|2022-04-07 13:35:00|1039|1038|1034.3|1033.3|1039|1038.2|1031.5|1030.7|545
1649338800000|2022-04-07 13:40:00|1034.4|1033.4|1037.1|1036.1|1037.6|1036.6|1031.9|1031.1|353
1649339100000|2022-04-07 13:45:00|1037.2|1036.2|1037.6|1036.1|1038.1|1037.1|1033|1032.4|369
1649339400000|2022-04-07 13:50:00|1037.5|1036|1035.4|1034.4|1038|1037.3|1034.4|1033.6|198
1649339700000|2022-04-07 13:55:00|1035.2|1034.6|1039|1038|1039.1|1038.5|1034.7|1033.9|181
1649340000000|2022-04-07 14:00:00|1038.9|1037.9|1038.6|1038|1039.7|1039.1|1036.7|1036.1|307
1649340300000|2022-04-07 14:05:00|1038.7|1038.1|1036|1035.4|1038.7|1038.1|1035.7|1034.9|387
1649340600000|2022-04-07 14:10:00|1035.2|1034.6|1037.3|1036.3|1041|1040.4|1035.2|1034.6|259
1649340900000|2022-04-07 14:15:00|1036.9|1035.9|1031.7|1030.7|1036.9|1035.9|1031.2|1030.5|196
1649341200000|2022-04-07 14:20:00|1031.4|1030.8|1032.6|1032|1033.1|1032.5|1029|1028.2|932
1649341500000|2022-04-07 14:25:00|1032.7|1032.1|1030.7|1030.1|1034|1033|1030|1029.4|156
1649341800000|2022-04-07 14:30:00|1030.6|1030|1034.3|1033.7|1034.3|1033.7|1030|1029.4|184
1649342100000|2022-04-07 14:35:00|1035.3|1034.7|1034|1033.4|1036|1035.1|1033|1032.3|249
1649342400000|2022-04-07 14:40:00|1034.2|1033.2|1033.3|1032.7|1035.9|1035.1|1033.2|1032.2|359
1649342700000|2022-04-07 14:45:00|1033.1|1032.3|1030.7|1030.1|1033.4|1032.7|1027.1|1026.4|280
1649343000000|2022-04-07 14:50:00|1031|1030|1030.7|1030.1|1031.1|1030.2|1029.5|1028.9|151
1649343300000|2022-04-07 14:55:00|1030.9|1029.9|1029.9|1028.9|1031.3|1030.7|1029.3|1028.7|373
1649343600000|2022-04-07 15:00:00|1029.8|1028.8|1030.2|1029.6|1031.8|1031.2|1029.5|1028.8|181
1649343900000|2022-04-07 15:05:00|1030.4|1029.8|1031.7|1031.1|1031.7|1031.1|1028.8|1028|329
1649344200000|2022-04-07 15:10:00|1032|1031.4|1033.8|1032.8|1034.3|1033.7|1032|1031.4|123
1649344500000|2022-04-07 15:15:00|1033.7|1033.1|1032.8|1032.2|1033.8|1033.1|1031.7|1030.9|124
1649344800000|2022-04-07 15:20:00|1032.9|1032.3|1033.3|1032.7|1033.6|1032.9|1032|1031|151
1649345100000|2022-04-07 15:25:00|1033.1|1032.5|1033.5|1032.5|1033.5|1032.7|1031.7|1031.1|175
1649345400000|2022-04-07 15:30:00|1033.3|1032.7|1034.7|1034.1|1036.2|1035.6|1032.2|1031.6|198
1649345700000|2022-04-07 15:35:00|1034.9|1034.3|1034.8|1034.2|1035.9|1035.2|1033.3|1032.7|410
1649346000000|2022-04-07 15:40:00|1035|1034.4|1033.3|1032.7|1035.4|1034.8|1032.8|1031.9|811
1649346300000|2022-04-07 15:45:00|1033.4|1032.8|1034.7|1034.1|1034.9|1034.3|1032.2|1031.5|197
1649346600000|2022-04-07 15:50:00|1034.6|1034|1034.2|1033.6|1035.9|1035.1|1034.1|1033.4|295
1649346900000|2022-04-07 15:55:00|1034.3|1033.7|1035.3|1034.7|1035.9|1035.1|1034.3|1033.7|218
1649347200000|2022-04-07 16:00:00|1035.5|1034.5|1035|1034|1035.8|1035.1|1034|1033.4|117
1649347500000|2022-04-07 16:05:00|1034.8|1034.2|1034.6|1034|1035|1034.3|1034|1033.4|185
1649347800000|2022-04-07 16:10:00|1034.7|1034.1|1036.1|1035.5|1036.7|1035.9|1034|1033.3|323
1649348100000|2022-04-07 16:15:00|1035.9|1035.1|1036.3|1035.7|1038.4|1037.8|1035.6|1034.9|133
1649348400000|2022-04-07 16:20:00|1036.4|1035.8|1034.8|1034.2|1036.6|1036|1034|1033.4|111
1649348700000|2022-04-07 16:25:00|1035|1034|1037.2|1036.6|1037.2|1036.6|1033.8|1033|129
1649349000000|2022-04-07 16:30:00|1037.3|1036.3|1035.9|1034.9|1037.3|1036.6|1035|1034.3|116
1649349300000|2022-04-07 16:35:00|1035.7|1035.1|1036.1|1035.5|1037.3|1036.7|1035.6|1035|78
1649349600000|2022-04-07 16:40:00|1035.9|1035.3|1036.8|1036.2|1037.4|1036.8|1035.8|1035.2|324
1649349900000|2022-04-07 16:45:00|1036.6|1036|1033.9|1032.9|1036.8|1036.2|1033.6|1032.9|96
1649350200000|2022-04-07 16:50:00|1033.6|1033|1034.1|1033.5|1034.4|1033.8|1032.8|1032.1|116
1649350500000|2022-04-07 16:55:00|1034.4|1033.8|1034.9|1033.9|1035.2|1034.6|1034.1|1033.5|179
1649350800000|2022-04-07 17:00:00|1034.8|1034.2|1035.1|1034.5|1035.1|1034.5|1034.1|1033.5|166
1649351100000|2022-04-07 17:05:00|1035|1034.4|1036.1|1035.5|1036.7|1036.1|1034.5|1033.7|82
1649351400000|2022-04-07 17:10:00|1036|1035.4|1035.3|1034.7|1036.2|1035.5|1034.4|1033.8|91
1649351700000|2022-04-07 17:15:00|1035.2|1034.6|1035.1|1034.5|1035.9|1035.2|1034.6|1034|941
1649352000000|2022-04-07 17:20:00|1035|1034.4|1034.4|1033.8|1035.6|1035|1034.3|1033.5|90
1649352300000|2022-04-07 17:25:00|1034.6|1033.6|1032.4|1031.8|1034.6|1033.8|1032.1|1031.3|199
1649352600000|2022-04-07 17:30:00|1032.3|1031.7|1032.8|1032.2|1033.2|1032.5|1031.8|1031.2|165
1649352900000|2022-04-07 17:35:00|1032.7|1032.1|1031.6|1031|1032.7|1032.1|1031.5|1030.6|493
1649353200000|2022-04-07 17:40:00|1031.7|1031.1|1031.5|1030.9|1032.4|1031.8|1031|1030.4|213
1649353500000|2022-04-07 17:45:00|1031.2|1030.6|1031.4|1030.8|1031.9|1031.3|1031.2|1030.3|148
1649353800000|2022-04-07 17:50:00|1031.5|1030.5|1029.4|1028.8|1031.5|1030.7|1029.4|1028.8|279
1649354100000|2022-04-07 17:55:00|1029.3|1028.7|1030|1029.4|1030.3|1029.7|1027.9|1027.3|255
1649354400000|2022-04-07 18:00:00|1030.2|1029.6|1027.9|1027.3|1030.9|1030.3|1027.7|1027.1|1276
1649354700000|2022-04-07 18:05:00|1028|1027.4|1024.7|1024.1|1028.2|1027.6|1024.3|1023.4|1961
1649355000000|2022-04-07 18:10:00|1024.6|1024|1024.2|1023.6|1027.5|1026.6|1021.8|1021.2|4748
1649355300000|2022-04-07 18:15:00|1024.1|1023.5|1024.7|1024.1|1025.5|1024.9|1024.1|1023.4|842
1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1030.1|1029.1|1031|1030|1025.2|1024.2|60
1649376300000|2022-04-08 00:05:00|1030.3|1028.8|1029.6|1028.6|1030.7|1029.6|1029.4|1028.2|28
1649376600000|2022-04-08 00:10:00|1029.5|1028.9|1028.8|1027.3|1030.8|1030|1028.1|1027.1|13
1649376900000|2022-04-08 00:15:00|1028.7|1027.2|1029.7|1028.7|1029.9|1028.7|1028.7|1027.2|5
1649377200000|2022-04-08 00:20:00|1029.6|1029|1029.8|1028.3|1030.8|1029.7|1029.3|1028.1|20
1649377500000|2022-04-08 00:25:00|1029.7|1028.2|1029.8|1028.3|1029.9|1028.6|1029|1027.8|2
1649377800000|2022-04-08 00:30:00|1029.7|1028.2|1029.3|1028.7|1030.2|1029|1029|1028.1|5
1649378100000|2022-04-08 00:35:00|1030|1028.5|1028.5|1027.5|1030|1028.5|1028|1026.8|13
1649378400000|2022-04-08 00:40:00|1028.6|1027.6|1028.7|1027.7|1028.8|1028|1028.1|1027.2|4
1649378700000|2022-04-08 00:45:00|1028.6|1028|1028.4|1027.4|1028.9|1028|1028.1|1027.4|4
1649379000000|2022-04-08 00:50:00|1028.1|1027.5|1028.9|1027.9|1029.1|1028.1|1028|1027.3|4
1649379300000|2022-04-08 00:55:00|1028.6|1028|1029.7|1028.2|1029.7|1028.2|1028|1027.1|7
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1027.8|1026.8|1029.6|1028.2|1027.7|1026.6|6
1649379900000|2022-04-08 01:05:00|1027.6|1027|1028|1027|1028.6|1027.5|1027.6|1026.7|5
1649380200000|2022-04-08 01:10:00|1028.3|1026.8|1027.3|1025.8|1028.7|1027.5|1026.6|1025.8|13
1649380500000|2022-04-08 01:15:00|1027|1026|1027.2|1025.7|1027.8|1026.6|1026.6|1025.3|12
1649380800000|2022-04-08 01:20:00|1026.8|1025.3|1026.7|1025.2|1027.1|1025.8|1025.5|1024.8|4
1649381100000|2022-04-08 01:25:00|1026.1|1025.5|1026.4|1024.9|1026.7|1025.5|1025.7|1024.8|1
1649381400000|2022-04-08 01:30:00|1026.9|1025.4|1027.9|1026.4|1027.9|1026.7|1026.1|1025.1|6
1649381700000|2022-04-08 01:35:00|1027.6|1026.6|1027.3|1026.3|1027.6|1026.7|1027|1025.9|5
1649382000000|2022-04-08 01:40:00|1027.2|1026.6|1027.8|1026.3|1028.2|1027.1|1026.9|1025.8|7
1649382300000|2022-04-08 01:45:00|1027.2|1026.6|1027.3|1025.8|1027.8|1026.8|1026.8|1025.5|18
1649382600000|2022-04-08 01:50:00|1027.2|1025.7|1027.5|1026|1027.5|1026.1|1026.5|1025.6|3
1649382900000|2022-04-08 01:55:00|1027.6|1026.1|1027.8|1026.3|1028.4|1026.9|1027.1|1026.1|3
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1027.9|1026.4|1028.4|1027|1027.6|1026.4|1
1649383500000|2022-04-08 02:05:00|1028.2|1026.7|1027.4|1026.8|1028.4|1027|1027.4|1026.4|130
1649383800000|2022-04-08 02:10:00|1027.3|1026.7|1028.5|1027|1028.5|1027.4|1027.3|1026.5|23
1649384100000|2022-04-08 02:15:00|1028.4|1026.9|1028.4|1026.9|1028.5|1027|1028.3|1026.8|0
1649384400000|2022-04-08 02:20:00|1028.3|1026.8|1028.4|1026.9|1028.4|1026.9|1028.3|1026.8|0
1649384700000|2022-04-08 02:25:00|1028.1|1027.1|1028.1|1027.1|1028.4|1027.1|1028.1|1026.8|1
1649385000000|2022-04-08 02:30:00|1028.3|1026.8|1028.2|1027.2|1028.4|1027.2|1028|1026.8|0
1649385300000|2022-04-08 02:35:00|1028.3|1027.3|1028.8|1027.3|1028.8|1027.4|1028|1026.8|14
1649385600000|2022-04-08 02:40:00|1028.7|1027.2|1028.8|1027.3|1028.8|1027.5|1028|1027.1|2
1649385900000|2022-04-08 02:45:00|1028.5|1027.5|1027.7|1027.1|1028.8|1027.5|1027.6|1027|30
1649386200000|2022-04-08 02:50:00|1028.2|1026.7|1028.4|1026.9|1028.5|1027.1|1028.1|1026.7|2
1649386500000|2022-04-08 02:55:00|1028.3|1027.3|1029.5|1028|1029.5|1028.4|1028.3|1027.3|4
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1029.2|1027.7|1029.5|1028.5|1028.7|1027.5|4
1649387100000|2022-04-08 03:05:00|1028.8|1027.8|1028.8|1027.3|1029|1027.8|1028.8|1027.3|1
1649387400000|2022-04-08 03:10:00|1028.5|1027.5|1028.5|1027.5|1029.2|1028|1028.5|1027.3|0
1649387700000|2022-04-08 03:15:00|1028.1|1027.7|1028.7|1027.7|1028.8|1028|1028.1|1027.3|3
1649388000000|2022-04-08 03:20:00|1028.9|1027.4|1028.8|1027.3|1028.9|1027.5|1028.5|1027.3|0
1649388300000|2022-04-08 03:25:00|1028.7|1027.2|1028.3|1027.3|1028.7|1027.7|1028.1|1027|3
1649388600000|2022-04-08 03:30:00|1028|1027.4|1028.1|1027.1|1028.5|1027.4|1027.9|1026.9|5
1649388900000|2022-04-08 03:35:00|1028.2|1027.5|1028.1|1027.5|1028.2|1027.5|1028.1|1027.1|1
1649389200000|2022-04-08 03:40:00|1028|1027.1|1028|1027.4|1028.1|1027.5|1027.7|1027|2
1649389500000|2022-04-08 03:45:00|1027.8|1027.2|1028.5|1027.5|1028.5|1027.9|1027.8|1027.2|2
1649389800000|2022-04-08 03:50:00|1028.4|1027.9|1028.5|1027|1028.6|1027.9|1028.4|1027|1
1649390100000|2022-04-08 03:55:00|1028.6|1027.1|1028.8|1027.3|1028.9|1027.4|1028.4|1027.1|2
1649390400000|2022-04-08 04:00:00|1029|1028.4|1029.5|1028.5|1029.8|1029|1029|1028.3|2
1649390700000|2022-04-08 04:05:00|1029.4|1028.4|1029.7|1029.1|1029.8|1029.1|1029|1028.3|2
1649391000000|2022-04-08 04:10:00|1029.6|1029|1029.9|1029.3|1030.5|1029.5|1029.4|1028.8|3
1649391300000|2022-04-08 04:15:00|1029.8|1029.2|1030|1029|1030|1029.3|1029.7|1029|2
1649391600000|2022-04-08 04:20:00|1029.8|1029.2|1030.3|1028.8|1030.3|1029.2|1029.1|1028.4|14
1649391900000|2022-04-08 04:25:00|1030|1029|1030.4|1029.4|1030.5|1029.4|1029.5|1028.8|1
1649392200000|2022-04-08 04:30:00|1030.1|1029.5|1030.1|1029.5|1030.4|1029.5|1030.1|1029.4|2
1649392500000|2022-04-08 04:35:00|1030.9|1030.3|1030.9|1030.3|1031.2|1030.4|1030.8|1030.2|6
1649392800000|2022-04-08 04:40:00|1031.4|1030.4|1031|1030|1031.4|1030.4|1030.4|1029.5|11
1649393100000|2022-04-08 04:45:00|1030.9|1029.9|1030.9|1030.3|1031.5|1030.5|1030.5|1029.8|1
1649393400000|2022-04-08 04:50:00|1031.3|1030.4|1031.3|1029.8|1031.5|1030.4|1030.6|1029.8|5
1649393700000|2022-04-08 04:55:00|1031|1030|1031.4|1030.4|1031.7|1030.5|1031|1029.8|1
1649394000000|2022-04-08 05:00:00|1031.1|1030.5|1031.4|1030.4|1031.4|1030.5|1031|1030.3|3
1649394300000|2022-04-08 05:05:00|1031.1|1030.5|1030.4|1028.9|1031.1|1030.5|1030.1|1028.8|6
1649394600000|2022-04-08 05:10:00|1030.3|1028.8|1031.1|1030.1|1031.6|1030.3|1029.8|1028.8|23
1649394900000|2022-04-08 05:15:00|1031.5|1030|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649395200000|2022-04-08 05:20:00|1031.2|1030.2|1032.1|1031.1|1032.8|1031.8|1031.1|1030.2|8
1649395500000|2022-04-08 05:25:00|1032.2|1031.2|1032.7|1031.2|1032.8|1031.7|1031.5|1030.8|8
1649395800000|2022-04-08 05:30:00|1032.6|1031.1|1033|1032|1033.2|1032.3|1032.3|1030.9|5
1649396100000|2022-04-08 05:35:00|1032.9|1031.9|1032.7|1031.7|1033.1|1031.9|1031.7|1030.7|2
1649396400000|2022-04-08 05:40:00|1032.6|1031.6|1032.9|1031.4|1033.4|1032.6|1032|1030.9|11
1649396700000|2022-04-08 05:45:00|1032.7|1031.7|1032.9|1031.4|1033|1031.7|1031.9|1030.8|1
1649397000000|2022-04-08 05:50:00|1032.8|1031.3|1032.5|1031.9|1033|1032.3|1032.5|1031.3|2
1649397300000|2022-04-08 05:55:00|1032.6|1032|1032.7|1031.7|1033.2|1032.2|1032|1031.4|8
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033|1032|1033.1|1032.1|1032|1031.3|14
1649397900000|2022-04-08 06:05:00|1032.8|1032.2|1033.1|1031.6|1033.7|1032.8|1032.6|1031.6|12
1649398200000|2022-04-08 06:10:00|1032.9|1031.9|1033.1|1031.6|1033.5|1032.1|1032.8|1031.6|0
1649398500000|2022-04-08 06:15:00|1032.9|1031.9|1033.5|1032|1033.5|1032.3|1032.7|1031.8|9
1649398800000|2022-04-08 06:20:00|1033.2|1032.2|1034.1|1033.1|1034.8|1033.7|1033.2|1032|5
1649399100000|2022-04-08 06:25:00|1033.8|1033.2|1034.5|1033|1034.6|1033.5|1033.8|1032.8|1
1649399400000|2022-04-08 06:30:00|1033.7|1032.7|1033.8|1032.3|1034.1|1032.9|1033.2|1032|10
1649399700000|2022-04-08 06:35:00|1033.6|1032.6|1033.3|1032.7|1033.8|1032.7|1033.3|1032.3|0
1649400000000|2022-04-08 06:40:00|1033.4|1032.8|1033.2|1032.2|1034.6|1033.6|1033.2|1032|1
1649400300000|2022-04-08 06:45:00|1033.1|1032.1|1033.2|1032.2|1033.2|1032.2|1033.1|1032.1|0
1649400600000|2022-04-08 06:50:00|1033.1|1032.5|1033.1|1032.1|1033.1|1032.5|1032.1|1031.5|7
1649400900000|2022-04-08 06:55:00|1033|1032.4|1033.3|1032.7|1033.6|1032.7|1033|1032.3|2
1649401200000|2022-04-08 07:00:00|1033.2|1032.6|1032.4|1031.4|1034.1|1033|1032.4|1031.4|11
1649401500000|2022-04-08 07:05:00|1032.2|1031.6|1029.5|1028.9|1032.3|1031.6|1029.4|1028.5|19
1649401800000|2022-04-08 07:10:00|1029.7|1028.7|1029.1|1028.5|1031|1029.5|1029.1|1027.8|19
1649402100000|2022-04-08 07:15:00|1029.4|1028.4|1029.5|1028.5|1030.4|1029|1029.4|1028.2|10
1649402400000|2022-04-08 07:20:00|1029.8|1028.3|1029.2|1027.7|1029.8|1028.5|1027|1026|24
1649402700000|2022-04-08 07:25:00|1029|1027.5|1027.1|1025.6|1029|1027.5|1026.5|1025.6|9
1649403000000|2022-04-08 07:30:00|1026.8|1025.8|1027.1|1026.5|1027.4|1026.5|1026.5|1025.4|13
1649403300000|2022-04-08 07:35:00|1028.2|1027.2|1027.7|1026.2|1028.6|1027.4|1026.6|1025.8|29
1649403600000|2022-04-08 07:40:00|1027.4|1026.4|1026.6|1026|1027.9|1026.6|1026.5|1025.7|8
1649403900000|2022-04-08 07:45:00|1026.7|1026.1|1027.7|1026.7|1027.7|1027|1026.5|1025.2|7
1649404200000|2022-04-08 07:50:00|1027.5|1026.9|1028.7|1027.7|1028.7|1027.7|1027.5|1026.8|14
1649404500000|2022-04-08 07:55:00|1028.8|1027.3|1029.4|1028.4|1030.6|1029.4|1028.4|1027.2|12
1649404800000|2022-04-08 08:00:00|1029.1|1028.5|1029.4|1027.9|1029.4|1028.5|1028.8|1027.8|6
1649405100000|2022-04-08 08:05:00|1029.7|1028.7|1028.9|1027.9|1029.7|1028.7|1027.7|1026.7|3
1649405400000|2022-04-08 08:10:00|1029.1|1027.6|1027.8|1026.8|1029.1|1027.9|1027.8|1026.8|4
1649405700000|2022-04-08 08:15:00|1027.7|1026.7|1027.8|1027.2|1028.1|1027.2|1027.2|1025.9|8
1649406000000|2022-04-08 08:20:00|1028.3|1027.3|1029.6|1028.6|1029.9|1028.9|1028.2|1027.3|6
1649406300000|2022-04-08 08:25:00|1029.9|1028.4|1029.9|1029.3|1030.4|1029.4|1029.9|1028.4|2
1649406600000|2022-04-08 08:30:00|1030.2|1029.2|1029.7|1029.1|1030.2|1029.4|1028.8|1027.4|16
1649406900000|2022-04-08 08:35:00|1029.1|1028.5|1029.4|1028.4|1029.9|1028.8|1029.1|1028.3|77
1649407200000|2022-04-08 08:40:00|1029.1|1028.5|1028.6|1027.1|1029.1|1028.5|1026.9|1026.3|27
1649407500000|2022-04-08 08:45:00|1028.4|1027.4|1029.1|1027.6|1029.1|1028.1|1027.6|1026.7|25
1649407800000|2022-04-08 08:50:00|1028.9|1027.9|1030.5|1029.5|1030.9|1029.9|1028.7|1027.6|10
1649408100000|2022-04-08 08:55:00|1030.3|1029.7|1030.8|1029.8|1030.9|1029.9|1029.4|1028.4|19
1649408400000|2022-04-08 09:00:00|1030.7|1030.1|1031.1|1030.5|1032.4|1031.3|1030.7|1029.8|30
1649408700000|2022-04-08 09:05:00|1031.2|1030.6|1031.3|1030.3|1031.4|1030.7|1030.7|1029.6|6
1649409000000|2022-04-08 09:10:00|1031|1030.4|1031.8|1030.3|1031.9|1030.7|1030.1|1028.9|7
1649409300000|2022-04-08 09:15:00|1031.5|1030.5|1032.2|1031.2|1032.2|1031.3|1030.9|1029.6|3
1649409600000|2022-04-08 09:20:00|1031.8|1031.1|1032|1031|1032.6|1031.9|1031.5|1030.6|7
1649409900000|2022-04-08 09:25:00|1032.1|1030.6|1031.3|1030.7|1032.3|1031.2|1031|1029.9|12
1649410200000|2022-04-08 09:30:00|1031.2|1030.6|1030.6|1029.1|1031.6|1030.7|1030.6|1029.1|2
1649410500000|2022-04-08 09:35:00|1030.5|1029.5|1029.6|1028.1|1031|1030|1029.5|1028.1|12
1649410800000|2022-04-08 09:40:00|1029.5|1028|1028.3|1027.3|1029.7|1028.6|1027.8|1026.6|27
1649411100000|2022-04-08 09:45:00|1028.1|1027.1|1027.3|1026.3|1028.5|1027.1|1027.1|1026.1|8
1649411400000|2022-04-08 09:50:00|1027.2|1026.2|1026.3|1025.7|1027.9|1026.9|1026.3|1025.1|16
1649411700000|2022-04-08 09:55:00|1026.2|1025.6|1024.7|1024.1|1027|1025.8|1024.7|1023.8|51
1649412000000|2022-04-08 10:00:00|1024.8|1024.2|1025.8|1024.8|1026|1025.3|1024.8|1024.2|15
1649412300000|2022-04-08 10:05:00|1025.9|1024.4|1021.5|1020.9|1025.9|1024.6|1021.5|1020.9|46
1649412600000|2022-04-08 10:10:00|1021.7|1020.7|1023|1022.4|1023.1|1022.5|1021|1020.4|78
1649412900000|2022-04-08 10:15:00|1022.9|1022.3|1023.6|1022.6|1024.1|1023.4|1022.1|1021.5|10
1649413200000|2022-04-08 10:20:00|1023.5|1022.5|1023.9|1022.4|1023.9|1022.8|1022.9|1022|3
1649413500000|2022-04-08 10:25:00|1022.9|1022.3|1022.8|1021.8|1023.4|1022.8|1022.3|1021.2|39
1649413800000|2022-04-08 10:30:00|1022.7|1022.1|1023.8|1022.8|1023.9|1022.8|1022.7|1022.1|18
1649414100000|2022-04-08 10:35:00|1023.9|1022.4|1022.6|1021.6|1024.1|1023.2|1021.6|1020.8|45
1649414400000|2022-04-08 10:40:00|1022.7|1021.7|1023.1|1022.1|1023.3|1022.3|1022.5|1021.4|4
1649414700000|2022-04-08 10:45:00|1023|1022|1022.6|1021.6|1023|1022.2|1021.8|1020.8|6
1649415000000|2022-04-08 10:50:00|1022.4|1021.8|1022.6|1021.6|1023.3|1022.3|1022.4|1021.6|1
1649415300000|2022-04-08 10:55:00|1022.8|1021.8|1023.8|1022.8|1024|1023.2|1022.6|1021.6|8
1649415600000|2022-04-08 11:00:00|1023.7|1023.1|1024.6|1024|1025.1|1024.3|1023.7|1023.1|12
1649415900000|2022-04-08 11:05:00|1024.8|1023.8|1024.6|1023.1|1024.8|1024.2|1024.4|1023|5
1649416200000|2022-04-08 11:10:00|1024.1|1023.5|1025.6|1024.6|1026.4|1024.9|1024|1023.1|41
1649416500000|2022-04-08 11:15:00|1025.5|1024.5|1025.5|1024|1026.3|1025.4|1025.1|1024|21
1649416800000|2022-04-08 11:20:00|1025.3|1024.3|1028.3|1027.3|1028.7|1027.7|1024.6|1024|24
1649417100000|2022-04-08 11:25:00|1028|1027.4|1026.9|1026.3|1028.9|1028.1|1026.9|1026|8
1649417400000|2022-04-08 11:30:00|1026.5|1025.9|1025.4|1024.4|1027.5|1026.1|1025.3|1024|10
1649417700000|2022-04-08 11:35:00|1025.6|1024.6|1025.6|1024.1|1026.3|1025.1|1025|1024.1|10
1649418000000|2022-04-08 11:40:00|1025.3|1024.3|1025.4|1024.4|1026.3|1025.2|1025.3|1024.1|7
1649418300000|2022-04-08 11:45:00|1025.8|1024.3|1025.9|1024.9|1027.4|1026.4|1024.7|1024|128
1649418600000|2022-04-08 11:50:00|1025.7|1024.7|1028.5|1027.5|1029.5|1028.4|1025.7|1024.6|67
1649418900000|2022-04-08 11:55:00|1028.8|1027.3|1029.8|1028.3|1030.9|1029.8|1028.8|1027.3|21
1649419200000|2022-04-08 12:00:00|1029.7|1028.2|1030.6|1029.1|1031.4|1030.3|1028.7|1027.4|51
1649419500000|2022-04-08 12:05:00|1030.7|1029.2|1034.4|1033.4|1035.8|1034.9|1030.4|1029.2|49
1649419800000|2022-04-08 12:10:00|1034.7|1033.2|1035.9|1034.9|1038.3|1037.6|1034.3|1033.2|131
1649420100000|2022-04-08 12:15:00|1035.6|1035|1036.9|1035.9|1037.4|1036.2|1034.6|1033.6|29
1649420400000|2022-04-08 12:20:00|1036.7|1036.1|1036.8|1036.2|1037.5|1036.7|1036.4|1035.7|23
1649420700000|2022-04-08 12:25:00|1037.2|1036.9|1038.3|1037.7|1038.9|1038.3|1037.2|1036.4|75
1649421000000|2022-04-08 12:30:00|1037.9|1036.9|1036.5|1035.9|1037.9|1036.9|1035.9|1034.9|72
1649421300000|2022-04-08 12:35:00|1036.6|1035.6|1036.9|1035.4|1037.1|1036.1|1034.7|1033.7|34
1649421600000|2022-04-08 12:40:00|1036.7|1035.7|1035.7|1034.7|1037.9|1036.7|1035.2|1034.3|121
1649424600000|2022-04-08 13:30:00|1038.9|1037.4|1038.2|1037.2|1041|1040.3|1034.9|1033.9|841
1649424900000|2022-04-08 13:35:00|1038|1037.4|1037.6|1036.6|1040.4|1039.8|1037.3|1036.6|216
1649425200000|2022-04-08 13:40:00|1038|1037|1038.3|1037.7|1040.4|1039.7|1038|1037|159
1649425500000|2022-04-08 13:45:00|1038.2|1037.2|1047.1|1046.1|1047.5|1046.5|1036.8|1036.1|335
1649425800000|2022-04-08 13:50:00|1046.9|1046.3|1042.6|1042|1047.6|1046.7|1041|1040.4|489
1649426100000|2022-04-08 13:55:00|1042.8|1041.8|1045.4|1044.4|1047.3|1046.6|1042.7|1041.8|229
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1049.3|1048.7|1050.8|1050.2|1044.8|1044|354
1649426700000|2022-04-08 14:05:00|1049.2|1048.6|1046.8|1045.8|1050.5|1049.9|1046.6|1045.6|408
1649427000000|2022-04-08 14:10:00|1046.9|1045.9|1047.9|1046.9|1051.2|1050.5|1046.9|1045.9|342
1649427300000|2022-04-08 14:15:00|1047.8|1046.8|1046.3|1045.7|1048.7|1047.9|1043.5|1042.7|304
1649427600000|2022-04-08 14:20:00|1046.5|1045.5|1047.3|1046.7|1048.6|1047.9|1045.1|1044.4|129
1649427900000|2022-04-08 14:25:00|1047.8|1046.8|1048|1047.4|1050.5|1049.7|1047.4|1046.6|165
1649428200000|2022-04-08 14:30:00|1048.3|1047.3|1047.5|1046.9|1050.2|1049.6|1046.9|1046.2|142
1649428500000|2022-04-08 14:35:00|1046.7|1046.1|1044.9|1044.3|1047.4|1046.8|1044.3|1043.5|183
1649428800000|2022-04-08 14:40:00|1044.4|1043.8|1045.5|1044.9|1046.8|1046|1044.4|1043.7|137
1649429100000|2022-04-08 14:45:00|1045.6|1045|1045.4|1044.8|1047.6|1046.8|1044.4|1043.6|119
1649429400000|2022-04-08 14:50:00|1045.3|1044.3|1044.2|1043.2|1046.9|1046|1042|1041.4|270
1649429700000|2022-04-08 14:55:00|1044.4|1043.6|1046.8|1046.2|1047|1046.4|1044.1|1043.3|119
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1050.6|1049.6|1051.4|1050.6|1046.3|1045.3|284
1649430300000|2022-04-08 15:05:00|1050.4|1049.8|1050|1049.4|1051.4|1050.7|1049.4|1048.8|186
1649430600000|2022-04-08 15:10:00|1049.9|1049.3|1051.3|1050.3|1052.7|1052|1048.8|1048.1|241
1649430900000|2022-04-08 15:15:00|1051.4|1050.4|1050|1049|1051.5|1050.7|1049|1048.4|175
1649431200000|2022-04-08 15:20:00|1049.9|1049.3|1051.8|1051.2|1052|1051.3|1049.9|1049.3|140
1649431500000|2022-04-08 15:25:00|1053.4|1052.8|1053.5|1052.9|1054|1053.2|1051.5|1050.7|200
1649431800000|2022-04-08 15:30:00|1053.6|1052.6|1056.7|1055.7|1057.6|1056.9|1053.2|1052.5|276
1649432100000|2022-04-08 15:35:00|1056.5|1055.9|1052.7|1051.7|1057.5|1056.9|1052.3|1051.6|235
1649432400000|2022-04-08 15:40:00|1052.5|1051.9|1053.4|1052.4|1054.6|1053.7|1051.6|1050.9|146
1649432700000|2022-04-08 15:45:00|1053.1|1052.5|1051.5|1050.5|1053.5|1052.8|1051|1050.4|137
1649433000000|2022-04-08 15:50:00|1051.4|1050.8|1049.7|1049.1|1052.9|1052|1049.6|1048.9|208
1649433300000|2022-04-08 15:55:00|1049.6|1049|1047.7|1046.7|1049.6|1049|1045.5|1044.2|316
1649433600000|2022-04-08 16:00:00|1048|1047|1046.7|1045.7|1048|1047.4|1034.5|1033.7|1250
1649433900000|2022-04-08 16:05:00|1047|1045.5|1045.8|1044.8|1050|1049.1|1042.5|1041.7|272
1649434200000|2022-04-08 16:10:00|1045.7|1045.1|1043.5|1042.9|1046.9|1045.8|1041.7|1040.9|316
1649434500000|2022-04-08 16:15:00|1043.4|1042.8|1047.7|1046.7|1047.7|1047|1042.8|1041.8|167
1649434800000|2022-04-08 16:20:00|1047.6|1046.6|1048.3|1047.7|1050.2|1049.5|1046.6|1045.3|181
1649435100000|2022-04-08 16:25:00|1048.5|1047.5|1052.1|1051.1|1052.1|1051.5|1047.5|1046.9|256
1649435400000|2022-04-08 16:30:00|1052.2|1051.2|1057.1|1056.1|1058.3|1057.4|1052.1|1051.2|348
1649435700000|2022-04-08 16:35:00|1057.2|1056.2|1054.1|1053.5|1058|1057.1|1053.5|1052.9|177
1649436000000|2022-04-08 16:40:00|1054|1053.1|1052.3|1051.7|1055.4|1054.5|1051.6|1050.6|151
1649436300000|2022-04-08 16:45:00|1052.6|1052|1053.1|1052.5|1055.5|1054.5|1052.4|1051.6|185
1649436600000|2022-04-08 16:50:00|1053.2|1052.2|1051.6|1050.6|1054.1|1053.1|1051.5|1050.5|396
1649436900000|2022-04-08 16:55:00|1051.7|1050.7|1050.3|1049.3|1052.7|1051.5|1049.7|1048.8|247
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1052.2|1051.6|1053.7|1052.6|1048.9|1048.3|178
1649437500000|2022-04-08 17:05:00|1052.5|1051.5|1051.5|1050.9|1053|1052.3|1051.3|1050.7|136
1649437800000|2022-04-08 17:10:00|1051.7|1051.1|1052.1|1051.5|1052.3|1051.5|1050.3|1049.6|100
1649438100000|2022-04-08 17:15:00|1051.9|1051.3|1051.1|1050.5|1053.7|1052.8|1050.8|1050.2|172
1649438400000|2022-04-08 17:20:00|1051.2|1050.2|1052.3|1051.3|1052.3|1051.5|1050.8|1050.1|162
1649438700000|2022-04-08 17:25:00|1052.2|1051.6|1050.8|1049.8|1053.5|1052.9|1050.6|1049.8|373
1649439000000|2022-04-08 17:30:00|1050.6|1050|1048|1047.4|1051.1|1050.5|1047.7|1046.9|487
1649439300000|2022-04-08 17:35:00|1048.1|1047.5|1050.3|1049.3|1050.7|1049.8|1047.9|1047.3|298
1649439600000|2022-04-08 17:40:00|1050.5|1049.7|1051.3|1050.7|1051.4|1050.7|1049.1|1048.4|253
1649439900000|2022-04-08 17:45:00|1051.7|1051.1|1050.7|1050.1|1052.5|1051.8|1050.5|1049.9|461
1649440200000|2022-04-08 17:50:00|1050.8|1050.2|1052.3|1051.7|1052.4|1051.8|1049.6|1048.9|747
1649440500000|2022-04-08 17:55:00|1052.6|1052|1049.8|1049.2|1053.1|1052.3|1049.4|1048.8|234
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1054.4|1053.8|1054.5|1053.9|1049|1048.4|935
1649441100000|2022-04-08 18:05:00|1054.5|1053.9|1058|1057.4|1058.2|1057.4|1054.4|1053.8|706
1649441400000|2022-04-08 18:10:00|1058.1|1057.5|1058|1057|1058.2|1057.5|1053.3|1052.7|3162
1649441700000|2022-04-08 18:15:00|1057.5|1057.4|1055.5|1054|1057.9|1057.4|1053.4|1052.4|966
1649030400000|2022-04-04 00:00:00|989.9|988.4|987.3|985.8|993.1|992.4|985.1|984.2|379
1649030700000|2022-04-04 00:05:00|987.4|985.9|987.1|986.5|988.3|987.4|986.2|985.4|305
1649031000000|2022-04-04 00:10:00|987|986.4|989.1|987.6|989.2|987.8|986.6|985.1|87
1649031300000|2022-04-04 00:15:00|989.2|987.7|991.3|990.3|991.4|990.8|988.7|987.7|101
1649031600000|2022-04-04 00:20:00|991.2|990.2|992.5|991|993.2|992.3|991.1|989.6|30
1649031900000|2022-04-04 00:25:00|992.4|990.9|993|991.5|993.5|992.2|992.4|990.9|15
1649032200000|2022-04-04 00:30:00|992.8|991.8|994.2|992.7|995.1|994.4|992.4|991.6|21
1649032500000|2022-04-04 00:35:00|993.9|992.9|994|992.5|994.5|993.7|993.6|992.2|15
1649032800000|2022-04-04 00:40:00|994.2|992.7|995|993.5|995.1|993.7|994.1|992.6|6
1649033100000|2022-04-04 00:45:00|994.9|993.4|994.2|993.6|996.4|994.9|994.2|993.4|19
1649033400000|2022-04-04 00:50:00|994.8|993.3|993.9|993.3|995.5|994|993.9|993.3|11
1649033700000|2022-04-04 00:55:00|994|993.4|995.4|993.9|995.4|993.9|993.9|993.2|8
1649034000000|2022-04-04 01:00:00|995.7|995.1|995.5|994.5|996.1|995.1|995.5|994.2|1
1649034300000|2022-04-04 01:05:00|995.4|994.8|993.6|992.6|995.4|994.8|993.3|992.3|794
1649034600000|2022-04-04 01:10:00|993.8|992.3|994.2|993.6|994.5|993.6|993.2|992.2|4
1649034900000|2022-04-04 01:15:00|994.6|993.9|994.2|992.7|994.7|993.9|993.2|992.5|253
1649035200000|2022-04-04 01:20:00|994|993|994.4|992.9|994.4|993|994|992.8|1
1649035500000|2022-04-04 01:25:00|994.5|993|994.9|993.9|995.2|994.1|994.4|992.9|11
1649035800000|2022-04-04 01:30:00|994.8|994.2|995.8|994.8|995.8|994.8|994|992.9|29
1649036100000|2022-04-04 01:35:00|995.7|994.7|994.5|993.5|996.9|996.3|994|993|17
1649036400000|2022-04-04 01:40:00|995|993.2|994.5|993.5|995.2|993.9|994.4|993.2|9
1649036700000|2022-04-04 01:45:00|994.8|993.8|995.5|994|995.7|994.6|994.7|993.7|5
1649037000000|2022-04-04 01:50:00|995.6|994.1|994.6|994|995.6|994.6|994.2|993.1|513
1649037300000|2022-04-04 01:55:00|994.7|993.7|994.9|993.9|995.1|993.9|993.9|993.3|9
1649037600000|2022-04-04 02:00:00|995.6|994.6|997.6|997|998.2|997.4|995.5|994.6|47
1649037900000|2022-04-04 02:05:00|997.5|996.9|997.8|996.8|999.1|998.3|997.5|996.6|35
1649038200000|2022-04-04 02:10:00|997.4|997|997|996.4|998.7|998|997|996.3|15
1649038500000|2022-04-04 02:15:00|997.3|996.3|996.9|996.3|997.9|996.9|996.9|995.8|11
1649038800000|2022-04-04 02:20:00|997|996.4|997.2|996.2|997.9|996.9|996.7|996.1|6
1649039100000|2022-04-04 02:25:00|996.9|996.3|997.7|996.2|997.8|997.2|996.9|995.9|1
1649039400000|2022-04-04 02:30:00|997.8|996.3|997.5|996|997.8|996.3|996.4|995.6|2
1649039700000|2022-04-04 02:35:00|997.3|996.3|996.8|995.8|997.5|996.8|996.7|995.6|51
1649040000000|2022-04-04 02:40:00|996.5|995.9|996.3|995.7|996.5|995.9|996.2|995.6|10
1649040300000|2022-04-04 02:45:00|996.5|995.9|996.7|995.2|997.1|996.1|996.2|994.9|4
1649040600000|2022-04-04 02:50:00|996.4|995.4|996.9|995.4|997.2|996.3|996.3|994.9|314
1649040900000|2022-04-04 02:55:00|997.1|995.6|997.9|996.9|998.3|997.6|996.3|995.3|23
1649041200000|2022-04-04 03:00:00|997.7|996.7|998.2|997.6|999|998.4|997.6|996.3|8
1649041500000|2022-04-04 03:05:00|998.9|997.4|998.9|997.4|999.2|998.4|998.4|997.2|5
1649041800000|2022-04-04 03:10:00|999|997.5|999|997.5|999|997.6|998|996.6|3
1649042100000|2022-04-04 03:15:00|998.7|997.7|1000|999.4|1000.1|999.4|997.6|996.2|29
1649042400000|2022-04-04 03:20:00|1001.4|1000.4|1001.2|1000.6|1002.3|1000.9|1000.9|999.5|30
1649042700000|2022-04-04 03:25:00|1001.3|1000.7|1001.9|1000.4|1003.4|1002.4|1001.3|1000.3|34
1649043000000|2022-04-04 03:30:00|1001.7|1000.2|1000.6|999.6|1002.3|1001.3|1000.6|999.5|11
1649043300000|2022-04-04 03:35:00|1000.3|999.7|1001|999.5|1001.9|1001.2|1000.2|999.3|12
1649043600000|2022-04-04 03:40:00|1000.8|999.3|1000.9|999.4|1001|999.8|1000.5|999.3|0
1649043900000|2022-04-04 03:45:00|1000.6|999.6|999.6|999|1000.7|999.7|999.3|998.4|6
1649044200000|2022-04-04 03:50:00|999.9|998.9|1000.7|999.2|1000.7|999.5|999.9|998.7|0
1649044500000|2022-04-04 03:55:00|1000.4|999.4|999.7|998.7|1001|1000|999.5|998.3|4
1649044800000|2022-04-04 04:00:00|1000|999|1000.2|998.7|1000.9|999.6|999.8|998.7|4
1649045100000|2022-04-04 04:05:00|1000|998.5|999.3|998.3|1000.2|998.7|999|998.2|4
1649045400000|2022-04-04 04:10:00|999.5|998.9|1000.6|999.1|1000.9|999.5|999.5|998.9|0
1649045700000|2022-04-04 04:15:00|1000.7|999.2|1000.2|999.6|1001|999.6|1000|999.1|3
1649046000000|2022-04-04 04:20:00|1000.1|999.5|1000.1|998.6|1000.1|999.5|998.8|998.1|5
1649046300000|2022-04-04 04:25:00|1000.3|998.8|999.9|998.9|1000.7|999.7|999.8|998.8|2
1649046600000|2022-04-04 04:30:00|999.8|998.8|998.9|997.4|999.9|998.8|997.3|996.6|10
1649046900000|2022-04-04 04:35:00|998.4|996.9|998.1|997.1|998.9|997.4|997.3|996.2|5
1649047200000|2022-04-04 04:40:00|998.2|997.2|998|996.5|998.4|997.3|997.5|996.3|4
1649047500000|2022-04-04 04:45:00|997.9|996.4|998.4|996.9|998.7|997.3|997.9|996.4|0
1649047800000|2022-04-04 04:50:00|998.3|997.3|998.3|997.3|998.8|997.4|998|997.2|0
1649048100000|2022-04-04 04:55:00|998|997.4|998|997.4|999.1|997.7|998|997.2|4
1649048400000|2022-04-04 05:00:00|998.3|997.3|999.2|998.6|999.3|998.7|998.3|997.3|1
1649048700000|2022-04-04 05:05:00|999.1|998.5|998|997.4|999.1|998.5|998|996.7|6
1649049000000|2022-04-04 05:10:00|997.9|997.3|998.9|997.4|999.1|998.3|997.7|996.8|4
1649049300000|2022-04-04 05:15:00|998.7|997.2|998.4|996.9|999.3|997.8|997.6|996.4|2
1649049600000|2022-04-04 05:20:00|998.3|997.3|998.7|997.2|998.9|997.7|997.7|996.7|2
1649049900000|2022-04-04 05:25:00|998.4|996.9|998.3|997.3|998.7|997.7|997.3|996.3|9
1649050200000|2022-04-04 05:30:00|998.7|997.2|998.3|996.8|998.7|997.4|997|996.2|6
1649050500000|2022-04-04 05:35:00|998.4|996.9|1000.5|999.5|1000.5|999.6|998.4|996.9|8
1649050800000|2022-04-04 05:40:00|1000.7|999.2|1003.2|1002.2|1004.2|1003.6|999.8|998.8|52
1649051100000|2022-04-04 05:45:00|1002.9|1001.9|1003.2|1002.6|1004|1003|1002.1|1001.5|21
1649051400000|2022-04-04 05:50:00|1003.1|1002.2|1005.2|1003.7|1005.3|1004.5|1003.1|1002.2|36
1649051700000|2022-04-04 05:55:00|1005.3|1003.8|1005.4|1003.9|1005.4|1004.3|1004.3|1003.2|3
1649052000000|2022-04-04 06:00:00|1005.3|1003.8|1005.8|1004.3|1006.4|1005.5|1004.8|1003.3|11
1649052300000|2022-04-04 06:05:00|1005.9|1004.4|1003|1001.5|1006.9|1005.9|1001.9|1000.9|50
1649052600000|2022-04-04 06:10:00|1003.2|1001.7|1002.6|1002|1003.6|1002.5|1002.3|1001.5|10
1649052900000|2022-04-04 06:15:00|1002.7|1002.1|1001.5|1000|1004|1002.8|1001.4|999.9|14
1649053200000|2022-04-04 06:20:00|1001.4|1000.4|1000.8|999.8|1002|1000.5|1000.2|998.9|25
1649053500000|2022-04-04 06:25:00|1000.7|999.7|1001.1|999.6|1002.6|1001.7|1000.6|999.5|6
1649053800000|2022-04-04 06:30:00|1001.8|1000.3|1001.9|1000.9|1002|1001.2|999.8|998.8|12
1649054100000|2022-04-04 06:35:00|1001.6|1000.6|1001.8|1000.3|1001.9|1001.2|1000.9|999.8|6
1649054400000|2022-04-04 06:40:00|1001.5|1000.9|1002|1000.5|1003.2|1002.4|1001.5|1000.4|3
1649054700000|2022-04-04 06:45:00|1002.3|1000.8|1003.8|1002.3|1004.1|1002.6|1002.3|1000.8|1
1649055000000|2022-04-04 06:50:00|1004.1|1002.6|1004.8|1003.3|1007|1005.5|1004.1|1002.6|31
1649055300000|2022-04-04 06:55:00|1005.1|1003.6|1007.3|1005.8|1008.4|1007.8|1004.8|1003.6|53
1649055600000|2022-04-04 07:00:00|1006.8|1005.3|1007.5|1006.9|1008.4|1007|1005.9|1004.8|17
1649055900000|2022-04-04 07:05:00|1007.6|1007|1008.3|1006.8|1008.5|1007|1006.9|1005.7|16
1649056200000|2022-04-04 07:10:00|1008.1|1006.6|1009.5|1008.5|1010.3|1009.3|1008.1|1006.6|29
1649056500000|2022-04-04 07:15:00|1009.4|1008|1009.2|1008.6|1011.7|1010.6|1009.2|1007.9|40
1649056800000|2022-04-04 07:20:00|1009.1|1008.5|1006.8|1005.3|1009.7|1008.8|1006.1|1004.8|19
1649057100000|2022-04-04 07:25:00|1006.5|1005|1007.8|1006.3|1007.8|1006.3|1005.4|1004.2|15
1649057400000|2022-04-04 07:30:00|1008|1007|1008.1|1006.6|1008.8|1007.7|1007.6|1006.1|14
1649057700000|2022-04-04 07:35:00|1007.8|1006.3|1007.4|1005.9|1007.8|1006.3|1006.7|1005.4|2
1649058000000|2022-04-04 07:40:00|1007.3|1005.8|1007.8|1006.8|1008.6|1007.5|1007.1|1005.7|3
1649058300000|2022-04-04 07:45:00|1008.3|1007.3|1003.8|1002.3|1008.3|1007.3|1003.6|1002.3|34
1649058600000|2022-04-04 07:50:00|1003.7|1002.7|1004.7|1003.7|1005.2|1004.1|1003.7|1002.6|12
1649058900000|2022-04-04 07:55:00|1004.6|1003.6|1004.1|1002.6|1004.9|1003.6|1002.4|1001.4|34
1649059200000|2022-04-04 08:00:00|1004.3|1002.8|1006.9|1005.4|1008.1|1006.6|1003.8|1002.3|20
1649059500000|2022-04-04 08:05:00|1006.8|1005.3|1006.4|1004.9|1007.3|1005.9|1005.1|1004.1|9
1649059800000|2022-04-04 08:10:00|1006.5|1005|1007.3|1005.8|1007.3|1005.9|1006|1005|8
1649060100000|2022-04-04 08:15:00|1007.2|1005.7|1007.1|1005.6|1007.2|1005.8|1006.1|1004.8|5
1649060400000|2022-04-04 08:20:00|1007.3|1005.8|1006.7|1005.2|1007.3|1006|1006.6|1005.2|6
1649060700000|2022-04-04 08:25:00|1006.4|1004.9|1006.1|1005.1|1008.1|1007.1|1006.1|1004.9|5
1649061000000|2022-04-04 08:30:00|1006.5|1005|1007.2|1006.6|1007.4|1006.6|1006.1|1004.7|5
1649061300000|2022-04-04 08:35:00|1007.1|1006.5|1006.8|1005.3|1007.8|1006.5|1006.7|1005.3|5
1649061600000|2022-04-04 08:40:00|1006.9|1005.4|1006.6|1005.1|1006.9|1005.7|1006.1|1004.8|1
1649061900000|2022-04-04 08:45:00|1006.7|1005.2|1006.4|1004.9|1008.7|1007.2|1005.9|1004.5|11
1649062200000|2022-04-04 08:50:00|1006.1|1005.1|1006.5|1005|1006.5|1005.6|1005.6|1004.5|8
1649062500000|2022-04-04 08:55:00|1006|1004.8|1008.2|1006.7|1008.3|1007.3|1005.7|1004.4|15
1649062800000|2022-04-04 09:00:00|1007.9|1006.9|1005.8|1004.3|1008.1|1006.9|1004.4|1003.1|24
1649063100000|2022-04-04 09:05:00|1005|1004.4|1004.2|1002.7|1005.2|1004.4|1002.9|1001.6|18
1649063400000|2022-04-04 09:10:00|1003.7|1002.2|1003.7|1002.2|1003.8|1002.8|1002.7|1001.3|11
1649063700000|2022-04-04 09:15:00|1003.9|1002.4|1004.4|1003.4|1005.5|1004.2|1003.7|1002.4|7
1649064000000|2022-04-04 09:20:00|1004.3|1002.9|1003.1|1002.1|1006|1004.6|1002.3|1001.5|65
1649064300000|2022-04-04 09:25:00|1002.8|1002.2|998.3|997.7|1002.8|1002.2|997.8|996.7|54
1649064600000|2022-04-04 09:30:00|998.4|997.8|997.5|996.9|999.1|997.8|997.5|996.8|10
1649064900000|2022-04-04 09:35:00|999.1|997.6|1002.3|1000.8|1003.3|1002.4|998.9|997.6|88
1649065200000|2022-04-04 09:40:00|1002.2|1000.7|995.3|994.7|1002.2|1000.7|995.2|994.5|46
1649065500000|2022-04-04 09:45:00|995.2|994.6|995.4|994.4|996.4|995.3|993.3|992.3|52
1649065800000|2022-04-04 09:50:00|995.3|994.7|993.5|992.9|997.1|995.8|993|992.1|70
1649066100000|2022-04-04 09:55:00|993.7|992.7|993.7|993.1|995.5|994.4|992.5|991.7|30
1649066400000|2022-04-04 10:00:00|993.8|993.2|995.4|993.9|995.4|994.1|992.9|992|22
1649066700000|2022-04-04 10:05:00|995.3|993.8|993.5|992.5|995.3|993.9|993|991.7|21
1649067000000|2022-04-04 10:10:00|993.6|992.1|993.7|992.7|994.9|993.4|993.5|992.1|21
1649067300000|2022-04-04 10:15:00|993.1|992.5|993.8|992.3|994.1|992.9|992.7|991.4|23
1649067600000|2022-04-04 10:20:00|993.6|992.6|995.4|994.4|996.2|994.9|992.4|991.4|73
1649067900000|2022-04-04 10:25:00|996|994.5|992.6|991.1|996|994.5|992.4|990.9|20
1649068200000|2022-04-04 10:30:00|992.9|991.4|992.9|991.4|993.2|991.7|991.9|990.8|20
1649068500000|2022-04-04 10:35:00|992.5|991.9|990.6|989.1|993.1|991.9|989.4|988.6|94
1649068800000|2022-04-04 10:40:00|990.5|989|991|990|991.7|990.5|989.1|988.3|27
1649069100000|2022-04-04 10:45:00|990.9|990.3|992.1|990.6|992.1|991.2|990.8|990.2|14
1649069400000|2022-04-04 10:50:00|991.9|991.3|993.4|991.9|993.6|992.2|991.3|990.6|44
1649069700000|2022-04-04 10:55:00|992.9|992.3|994.6|994|995.1|994.1|992.7|991.9|33
1649070000000|2022-04-04 11:00:00|994.5|993.9|996.7|995.2|997.8|996.5|994.5|993.7|46
1649070300000|2022-04-04 11:05:00|996.9|995.4|996.4|994.9|996.9|995.8|996|994.7|8
1649070600000|2022-04-04 11:10:00|996.5|995|997.5|996.9|998|997|995.2|994.6|11
1649070900000|2022-04-04 11:15:00|997.9|997.3|998.3|997.3|999.1|997.9|997.2|995.9|30
1649071200000|2022-04-04 11:20:00|998.2|997.2|998.9|997.4|999.4|998.2|998.2|997.2|20
1649071500000|2022-04-04 11:25:00|998.8|997.3|997.5|996|999.1|997.6|997.3|996|35
1649071800000|2022-04-04 11:30:00|997.4|995.9|993.7|992.2|997.4|995.9|993.1|991.6|40
1649072100000|2022-04-04 11:35:00|993.8|992.3|996.5|995.5|996.6|995.8|993.6|992.2|22
1649072400000|2022-04-04 11:40:00|996.4|995.8|996.5|995|997.5|996.1|994.7|993.5|31
1649072700000|2022-04-04 11:45:00|997.1|995.6|999.4|998.8|999.6|998.8|996.1|995|37
1649073000000|2022-04-04 11:50:00|999.6|998.6|1002.9|1001.4|1003|1001.5|998.7|997.2|22
1649073300000|2022-04-04 11:55:00|1002.8|1001.3|1001.3|999.8|1003|1002.1|1000.5|999.2|39
1649073600000|2022-04-04 12:00:00|1001|1000|1005.6|1004.6|1005.8|1004.6|1000.6|999.5|92
1649073900000|2022-04-04 12:05:00|1005.8|1004.8|1005.2|1003.7|1007.1|1005.6|1004.9|1003.6|65
1649074200000|2022-04-04 12:10:00|1005.4|1003.9|1005.1|1003.6|1006.5|1005.4|1003.9|1002.7|48
1649074500000|2022-04-04 12:15:00|1005.2|1003.7|1007.6|1006.1|1007.6|1006.7|1004.4|1002.9|31
1649074800000|2022-04-04 12:20:00|1007.3|1006.7|1006.7|1005.2|1007.4|1006.7|1005.3|1003.8|27
1649075100000|2022-04-04 12:25:00|1005.8|1004.8|1006.8|1005.3|1006.8|1005.9|1004.7|1003.3|26
1649075400000|2022-04-04 12:30:00|1006.5|1005.5|1007.1|1005.6|1007.7|1006.4|1006|1004.9|20
1649075700000|2022-04-04 12:35:00|1006.7|1005.7|1005.8|1005.2|1007.7|1006.9|1005.3|1003.8|25
1649076000000|2022-04-04 12:40:00|1005.7|1005.1|1006|1005|1007.1|1006.1|1005.4|1004.6|21
1649079000000|2022-04-04 13:30:00|1008|1006.5|1004.2|1002.7|1010.7|1010.1|1003.6|1002.1|822
1649079300000|2022-04-04 13:35:00|1004|1003|1012.1|1011.1|1012.8|1012|1002.5|1001.4|375
1649079600000|2022-04-04 13:40:00|1012|1011.4|1007.8|1007.2|1014.9|1014|1007.6|1007|357
1649079900000|2022-04-04 13:45:00|1008.1|1007.1|1005.2|1004.2|1009.1|1008.1|1004.5|1003.9|400
1649080200000|2022-04-04 13:50:00|1004.9|1003.9|1001.9|1000.9|1005.5|1004.5|999.8|998.6|181
1649080500000|2022-04-04 13:55:00|1002.1|1001.3|1000.9|1000.3|1005|1003.9|1000.5|999.8|176
1649080800000|2022-04-04 14:00:00|1001.1|1000.1|1006.3|1005.3|1007.7|1007|1001|1000.1|414
1649081100000|2022-04-04 14:05:00|1006.5|1005|1002.3|1000.8|1006.5|1005.3|1000.9|1000.2|159
1649081400000|2022-04-04 14:10:00|1002.1|1001.1|1002.1|1001.5|1005.2|1004.1|1001.2|1000.2|321
1649081700000|2022-04-04 14:15:00|1002.2|1001.6|1000.9|1000.3|1004.6|1003.9|1000.6|999.8|135
1649082000000|2022-04-04 14:20:00|1001.2|1000.2|1002.6|1001.6|1003|1002.4|1000.7|1000.1|104
1649082300000|2022-04-04 14:25:00|1002.4|1001.8|1002.8|1001.8|1003.4|1002.7|1001.2|1000.5|153
1649082600000|2022-04-04 14:30:00|1002.5|1001.9|1001.5|1000.5|1003.1|1002.5|998|997.2|149
1649082900000|2022-04-04 14:35:00|1001.4|1000.8|1000.8|1000.2|1004.3|1003.7|1000.7|1000|115
1649083200000|2022-04-04 14:40:00|1001|1000.4|1003.7|1003.1|1004.7|1003.6|1000.8|1000.2|160
1649083500000|2022-04-04 14:45:00|1003.6|1002.6|1002.6|1002|1004.2|1003.4|1002.5|1001.5|121
1649083800000|2022-04-04 14:50:00|1002.7|1002.1|1005.4|1004.4|1006.6|1006|1001.8|1001.2|157
1649084100000|2022-04-04 14:55:00|1005.1|1004.5|1004.9|1004.3|1006.4|1005.8|1004|1003.4|103
1649084400000|2022-04-04 15:00:00|1004.8|1004.2|1007.8|1007.2|1009.8|1009.2|1004.8|1004.1|164
1649084700000|2022-04-04 15:05:00|1007.7|1007.1|1011.3|1010.7|1011.8|1010.9|1007.2|1006.6|176
1649085000000|2022-04-04 15:10:00|1011|1010.4|1010.1|1009.5|1011.8|1010.9|1008.7|1007.8|97
1649085300000|2022-04-04 15:15:00|1009.8|1009.2|1008.6|1007.6|1011.2|1010.5|1008|1007|83
1649085600000|2022-04-04 15:20:00|1008.7|1007.7|1008.9|1007.9|1009.6|1008.7|1007.6|1006.8|82
1649085900000|2022-04-04 15:25:00|1009|1008|1006.5|1005.5|1010.1|1009.3|1006.3|1005.3|232
1649086200000|2022-04-04 15:30:00|1006.3|1005.7|1004|1003|1006.3|1005.7|1002.3|1001.7|151
1649086500000|2022-04-04 15:35:00|1003.9|1003.3|1003.5|1002.5|1004.5|1003.7|1003|1002.2|66
1649086800000|2022-04-04 15:40:00|1003.4|1002.4|1004.4|1003.4|1004.4|1003.7|1002.7|1001.9|109
1649087100000|2022-04-04 15:45:00|1004|1002.5|1003.5|1002.5|1004.2|1003.2|1001.3|1000.4|78
1649087400000|2022-04-04 15:50:00|1003.6|1002.1|1007.9|1006.4|1007.9|1006.9|1003.2|1002.1|79
1649087700000|2022-04-04 15:55:00|1007.6|1006.6|1009.4|1008.8|1009.9|1009.2|1006.6|1006|79
1649088000000|2022-04-04 16:00:00|1009.5|1008.5|1008.7|1007.7|1010|1009.3|1006.2|1005.5|104
1649088300000|2022-04-04 16:05:00|1008.5|1007.9|1009|1008.4|1010|1009.4|1008.5|1007.9|115
1649088600000|2022-04-04 16:10:00|1008.9|1008.3|1007.5|1006.9|1009.9|1008.7|1007|1006.4|109
1649088900000|2022-04-04 16:15:00|1007.4|1006.8|1007.8|1007.2|1008.8|1007.9|1006.8|1006|79
1649089200000|2022-04-04 16:20:00|1007.7|1007.1|1007|1006.4|1008.3|1007.4|1006|1005.2|91
1649089500000|2022-04-04 16:25:00|1006.7|1006.1|1008.1|1007.1|1008.4|1007.4|1005.6|1005|164
1649089800000|2022-04-04 16:30:00|1008|1007.4|1008.2|1007.6|1008.8|1007.9|1007|1006|53
1649090100000|2022-04-04 16:35:00|1008.3|1007.7|1008.2|1007.6|1008.4|1007.8|1007.7|1007|54
1649090400000|2022-04-04 16:40:00|1008.3|1007.7|1007|1006|1009.7|1009|1006.2|1005.2|104
1649090700000|2022-04-04 16:45:00|1006.9|1006.3|1008|1007.4|1009.1|1008.4|1006.7|1006|58
1649091000000|2022-04-04 16:50:00|1007.8|1007.2|1007.8|1007.2|1009|1008|1007.3|1006.5|81
1649091300000|2022-04-04 16:55:00|1007.7|1007.1|1008.5|1007.9|1009.2|1008|1007.5|1006.8|103
1649091600000|2022-04-04 17:00:00|1008.8|1007.8|1008.4|1007.8|1008.9|1008.1|1007.9|1007.2|67
1649091900000|2022-04-04 17:05:00|1008.3|1007.3|1008.7|1007.7|1008.8|1008.2|1007|1006.4|80
1649092200000|2022-04-04 17:10:00|1008.5|1007.9|1008.3|1007.7|1010|1009|1008|1007.2|77
1649092500000|2022-04-04 17:15:00|1007.9|1007.3|1007|1006|1009.2|1008.4|1006.9|1005.9|133
1649092800000|2022-04-04 17:20:00|1006.7|1006.1|1009.8|1008.8|1010.2|1009.3|1006.7|1005.9|74
1649093100000|2022-04-04 17:25:00|1009.5|1008.9|1010.5|1009.9|1010.9|1010|1009.5|1008.6|109
1649093400000|2022-04-04 17:30:00|1010.6|1009.5|1013.4|1012.4|1013.8|1013.2|1010.5|1009.5|321
1649093700000|2022-04-04 17:35:00|1013|1012.8|1011.9|1010.9|1013.5|1012.8|1011.2|1010.3|80
1649094000000|2022-04-04 17:40:00|1011.5|1010.8|1012.6|1012|1013|1012.3|1011.4|1010.8|117
1649094300000|2022-04-04 17:45:00|1012.8|1012.2|1012.5|1011.5|1013.6|1012.9|1011.2|1010.2|64
1649094600000|2022-04-04 17:50:00|1012.3|1011.7|1014.6|1014|1014.7|1014|1010.5|1009.9|252
1649094900000|2022-04-04 17:55:00|1014.5|1013.9|1013.3|1012.7|1014.7|1014|1012.9|1011.9|146
1649095200000|2022-04-04 18:00:00|1013.5|1012.5|1014|1013.4|1014.2|1013.6|1012.3|1011.5|172
1649095500000|2022-04-04 18:05:00|1013.9|1013.3|1013.7|1013.1|1014.2|1013.5|1012.4|1011.7|221
1649095800000|2022-04-04 18:10:00|1013.5|1012.9|1008.5|1007.9|1014.2|1013.6|1008.5|1007.9|2089
1649096100000|2022-04-04 18:15:00|1008.2|1007.6|1011.4|1010.8|1012.5|1011.6|1008.2|1007.6|256
1649116800000|2022-04-05 00:00:00|1023.6|1022.1|1029.9|1028.4|1031.2|1030.2|1023.6|1022.1|241
1649117100000|2022-04-05 00:05:00|1030.1|1029.1|1029.4|1028.4|1032.9|1031.7|1028.6|1027.4|71
1649117400000|2022-04-05 00:10:00|1029.3|1028.3|1030.1|1029.1|1032.6|1031.6|1029|1027.7|59
1649117700000|2022-04-05 00:15:00|1029.6|1029|1031.6|1030.6|1032.1|1031.1|1028.4|1027.4|52
1649118000000|2022-04-05 00:20:00|1031.5|1030|1034.4|1032.9|1034.4|1032.9|1030.4|1029.5|31
1649118300000|2022-04-05 00:25:00|1034.1|1033.5|1032.6|1031.1|1034.4|1033.5|1031.2|1030.6|54
1649118600000|2022-04-05 00:30:00|1032.2|1031.2|1032.2|1031.2|1033.5|1032|1030.5|1029.1|26
1649118900000|2022-04-05 00:35:00|1032.3|1031.3|1032.1|1031.1|1032.4|1031.5|1031|1030.2|17
1649119200000|2022-04-05 00:40:00|1031.6|1030.6|1033|1031.5|1033.4|1032.8|1031.2|1030.3|13
1649119500000|2022-04-05 00:45:00|1032.6|1031.6|1033.7|1032.2|1034.3|1033.3|1031.8|1031.2|69
1649119800000|2022-04-05 00:50:00|1033.5|1032.5|1034|1033.4|1034|1033.4|1033.2|1032.4|12
1649120100000|2022-04-05 00:55:00|1033.7|1032.2|1032.8|1031.3|1034.2|1032.8|1031.6|1030.8|31
1649120400000|2022-04-05 01:00:00|1032.6|1031.1|1032.8|1031.3|1032.8|1031.9|1031.4|1030.5|23
1649120700000|2022-04-05 01:05:00|1032.6|1031.6|1033.1|1032.1|1034.8|1033.7|1032.6|1031.4|21
1649121000000|2022-04-05 01:10:00|1032.9|1031.4|1031.6|1030.6|1033.1|1032|1031.3|1030.4|19
1649121300000|2022-04-05 01:15:00|1031.5|1030.9|1032.4|1031.4|1033.1|1031.7|1031.5|1030.4|11
1649121600000|2022-04-05 01:20:00|1032.3|1031.3|1032.5|1031|1033.1|1032.5|1032.1|1030.7|5
1649121900000|2022-04-05 01:25:00|1032.6|1031.1|1032.2|1030.7|1032.9|1032|1031.9|1030.6|5
1649122200000|2022-04-05 01:30:00|1032.1|1031.1|1034.9|1033.4|1035.1|1034.1|1032.1|1030.6|18
1649122500000|2022-04-05 01:35:00|1034.8|1033.3|1035.9|1035.3|1036|1035.3|1033.5|1032|29
1649122800000|2022-04-05 01:40:00|1035.8|1035.2|1035|1033.5|1035.9|1035.2|1034.8|1033.3|9
1649123100000|2022-04-05 01:45:00|1034.9|1033.4|1034.7|1033.2|1035.4|1034.2|1034.2|1032.8|3
1649123400000|2022-04-05 01:50:00|1034.6|1033.1|1034.8|1033.3|1035|1034.1|1033.7|1032.4|11
1649123700000|2022-04-05 01:55:00|1034.4|1033.4|1034.9|1033.4|1034.9|1033.6|1033.6|1032.5|6
1649124000000|2022-04-05 02:00:00|1035.1|1033.6|1035.4|1033.9|1036.5|1035|1035|1033.5|10
1649124300000|2022-04-05 02:05:00|1035.3|1034.3|1035.5|1034|1035.7|1034.8|1034.8|1033.5|19
1649124600000|2022-04-05 02:10:00|1035.1|1033.6|1034.4|1032.9|1035.3|1034.3|1033.4|1032.6|5
1649124900000|2022-04-05 02:15:00|1034.2|1032.7|1035|1033.5|1035|1034.1|1033.9|1032.6|5
1649125200000|2022-04-05 02:20:00|1034.8|1033.8|1034.5|1033.5|1035.1|1033.9|1034.1|1033|2
1649125500000|2022-04-05 02:25:00|1034.2|1033.6|1035.1|1034.1|1035.1|1034.1|1033.9|1033|15
1649125800000|2022-04-05 02:30:00|1035|1034|1033.7|1032.7|1035.1|1034.1|1033.7|1032.7|13
1649126100000|2022-04-05 02:35:00|1033.5|1032.9|1034.5|1033|1034.9|1033.4|1033.4|1032.7|7
1649126400000|2022-04-05 02:40:00|1034.9|1033.4|1035.1|1033.6|1035.1|1033.6|1033.8|1033|3
1649126700000|2022-04-05 02:45:00|1035|1033.5|1034.4|1033.4|1035|1033.5|1033.9|1033|6
1649127000000|2022-04-05 02:50:00|1034.5|1033|1034.5|1033|1034.6|1033.4|1033.6|1032.7|5
1649127300000|2022-04-05 02:55:00|1035|1033.5|1034.3|1032.8|1035|1033.7|1033.4|1032.6|14
1649127600000|2022-04-05 03:00:00|1034|1032.5|1033.8|1033.2|1034.5|1033.3|1033.3|1032.5|1
1649127900000|2022-04-05 03:05:00|1034.1|1033.5|1034.7|1034.1|1035.4|1034.2|1034.1|1033.5|5
1649128200000|2022-04-05 03:10:00|1035.3|1034.3|1036.7|1035.7|1036.7|1035.7|1035.2|1033.8|11
1649128500000|2022-04-05 03:15:00|1036|1034.5|1035.3|1034.3|1036.6|1035.3|1035.3|1034.3|10
1649128800000|2022-04-05 03:20:00|1035.4|1033.9|1036.6|1035.1|1036.6|1035.8|1035.3|1033.9|4
1649129100000|2022-04-05 03:25:00|1036.7|1035.2|1037|1035.5|1037.3|1036.3|1036.4|1034.9|1
1649129400000|2022-04-05 03:30:00|1036.8|1035.8|1037.2|1036.2|1037.4|1036.3|1036.4|1035.4|3
1649129700000|2022-04-05 03:35:00|1037.1|1036.5|1037.3|1035.8|1037.4|1036.5|1036.9|1035.4|6
1649130000000|2022-04-05 03:40:00|1036.8|1035.7|1037|1036|1037|1036|1036.6|1035.3|2
1649130300000|2022-04-05 03:45:00|1037.2|1035.7|1036.8|1035.8|1037.5|1036.7|1036.3|1035.5|6
1649130600000|2022-04-05 03:50:00|1036.9|1035.9|1036.7|1036.1|1037.1|1036.1|1036.7|1035.5|1
1649130900000|2022-04-05 03:55:00|1037|1036|1038.7|1037.7|1038.8|1037.8|1036.8|1035.5|14
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1038.5|1037|1039.1|1038|1037.6|1036.6|7
1649131500000|2022-04-05 04:05:00|1038.4|1036.9|1038.4|1036.9|1038.9|1038.2|1038.3|1036.9|9
1649131800000|2022-04-05 04:10:00|1038.3|1036.8|1037.9|1036.4|1038.4|1037.4|1037.7|1036.4|7
1649132100000|2022-04-05 04:15:00|1037|1036|1037.8|1036.3|1037.8|1036.7|1036.9|1036|6
1649132400000|2022-04-05 04:20:00|1037.5|1036.5|1037.8|1036.3|1037.8|1036.5|1037.5|1036.2|0
1649132700000|2022-04-05 04:25:00|1037.9|1036.4|1037.9|1036.4|1038.3|1037.1|1037.6|1036.3|1
1649133000000|2022-04-05 04:30:00|1037.8|1036.3|1037.6|1036.6|1038.3|1036.9|1037.6|1036.3|6
1649133300000|2022-04-05 04:35:00|1038.3|1037|1038.5|1037|1038.9|1038.2|1037.6|1036.6|38
1649133600000|2022-04-05 04:40:00|1038.6|1037.1|1039.9|1038.4|1040.8|1040.2|1038.4|1037|24
1649133900000|2022-04-05 04:45:00|1039.7|1038.7|1041.6|1040.6|1042.5|1041.9|1039.6|1038.6|68
1649134200000|2022-04-05 04:50:00|1041.2|1040.5|1041.4|1039.9|1041.9|1041.3|1040.9|1039.9|5
1649134500000|2022-04-05 04:55:00|1041.2|1040.2|1041.5|1040.5|1041.9|1041.1|1040.9|1039.8|10
1649134800000|2022-04-05 05:00:00|1041.3|1040.7|1042.9|1042.3|1044.2|1043.6|1041.3|1040.6|39
1649135100000|2022-04-05 05:05:00|1043.1|1042.1|1044.1|1042.6|1044.1|1042.6|1042.2|1041.5|18
1649135400000|2022-04-05 05:10:00|1044.3|1042.8|1042.3|1041.7|1044.3|1042.8|1041.4|1040.8|8
1649135700000|2022-04-05 05:15:00|1042.2|1041.6|1040.7|1040.1|1042.6|1041.6|1040.3|1039.4|14
1649136000000|2022-04-05 05:20:00|1040.8|1039.8|1040.1|1039.1|1040.8|1039.8|1037.7|1037|12
1649136300000|2022-04-05 05:25:00|1040|1039|1041.2|1039.7|1041.2|1039.8|1038.9|1037.9|15
1649136600000|2022-04-05 05:30:00|1040.9|1039.9|1040.1|1038.6|1041.8|1040.3|1039|1037.6|7
1649136900000|2022-04-05 05:35:00|1039.7|1038.7|1040.6|1039.1|1041.1|1040.2|1038.3|1037|24
1649137200000|2022-04-05 05:40:00|1040.5|1039|1036.8|1035.8|1040.5|1039|1036.8|1035.7|16
1649137500000|2022-04-05 05:45:00|1037.4|1035.9|1035.7|1035.1|1037.9|1036.7|1035.6|1034.8|24
1649137800000|2022-04-05 05:50:00|1035.9|1035.3|1038.4|1036.9|1038.6|1037.3|1035.9|1035|11
1649138100000|2022-04-05 05:55:00|1038.5|1037|1036.8|1035.3|1038.5|1037.1|1035.8|1034.9|13
1649138400000|2022-04-05 06:00:00|1036.4|1035.4|1036.9|1035.4|1038.8|1037.6|1036.2|1034.9|27
1649138700000|2022-04-05 06:05:00|1037.1|1036.1|1036.4|1034.9|1037.5|1036.5|1035.8|1034.9|1
1649139000000|2022-04-05 06:10:00|1036|1035.4|1036.4|1034.9|1036.5|1035.4|1035.7|1034.7|5
1649139300000|2022-04-05 06:15:00|1036.2|1035.2|1034.4|1033.4|1036.3|1035.3|1034.4|1033.1|38
1649139600000|2022-04-05 06:20:00|1034.6|1033.1|1035.8|1034.3|1035.9|1034.4|1033.5|1032|6
1649139900000|2022-04-05 06:25:00|1035.5|1034.5|1035.8|1034.3|1036.2|1034.7|1034.6|1033.4|4
1649140200000|2022-04-05 06:30:00|1035.9|1034.4|1035.9|1034.4|1036.4|1035.1|1034.7|1033.5|8
1649140500000|2022-04-05 06:35:00|1035.8|1034.3|1035.4|1033.9|1036.4|1035.4|1034.9|1033.9|12
1649140800000|2022-04-05 06:40:00|1035.8|1034.3|1033.8|1032.8|1036.4|1035.1|1033.8|1032.5|9
1649141100000|2022-04-05 06:45:00|1034|1032.5|1033.8|1032.3|1034.5|1033.6|1033.6|1032.2|6
1649141400000|2022-04-05 06:50:00|1033.6|1032.6|1036|1035|1036.1|1035.2|1033.6|1032.6|15
1649141700000|2022-04-05 06:55:00|1035.8|1035.2|1037.6|1036.1|1037.6|1036.1|1034.9|1033.6|32
1649142000000|2022-04-05 07:00:00|1037.5|1036|1039.9|1039.3|1040.7|1039.4|1037.4|1036|20
1649142300000|2022-04-05 07:05:00|1040.1|1039.5|1036.6|1035.1|1040.5|1039.5|1035.5|1034.5|30
1649142600000|2022-04-05 07:10:00|1037|1035.5|1036.9|1035.4|1037.6|1036.1|1034.9|1034.3|11
1649142900000|2022-04-05 07:15:00|1037.1|1035.6|1038.4|1036.9|1038.4|1037.1|1036.9|1035.4|4
1649143200000|2022-04-05 07:20:00|1038.8|1037.3|1037.6|1036.1|1038.9|1037.6|1036.6|1035.3|9
1649143500000|2022-04-05 07:25:00|1037.1|1036|1037.4|1035.9|1038.8|1037.4|1037.1|1035.9|5
1649143800000|2022-04-05 07:30:00|1037.2|1035.7|1037.1|1035.6|1037.5|1036.1|1035.9|1034.9|3
1649144100000|2022-04-05 07:35:00|1036.9|1035.9|1039.9|1038.4|1039.9|1038.4|1036.9|1035.9|26
1649144400000|2022-04-05 07:40:00|1040.1|1038.6|1039.6|1038.6|1040.1|1038.9|1039.2|1037.7|7
1649144700000|2022-04-05 07:45:00|1039.7|1038.7|1039.8|1038.3|1040.1|1039.3|1039.5|1038.2|11
1649145000000|2022-04-05 07:50:00|1039.7|1038.2|1039.6|1038.6|1040.1|1038.9|1039.4|1037.9|6
1649145300000|2022-04-05 07:55:00|1039.9|1038.4|1039.4|1037.9|1039.9|1038.7|1039.1|1037.6|8
1649145600000|2022-04-05 08:00:00|1038.8|1038.2|1038.3|1037.7|1039.9|1038.6|1038|1036.5|48
1649145900000|2022-04-05 08:05:00|1038.6|1037.6|1038|1036.5|1038.6|1037.8|1038|1036.5|1
1649146200000|2022-04-05 08:10:00|1037.5|1036.7|1035.7|1035.1|1037.6|1036.8|1034.8|1033.9|18
1649146500000|2022-04-05 08:15:00|1035.6|1035|1035.7|1034.7|1036.1|1035|1034.6|1033.6|9
1649146800000|2022-04-05 08:20:00|1035.4|1034.8|1035.5|1034|1036.2|1035.2|1035|1033.8|8
1649147100000|2022-04-05 08:25:00|1035.6|1034.1|1034.1|1032.6|1035.8|1034.8|1033.6|1032.5|21
1649147400000|2022-04-05 08:30:00|1033.8|1032.8|1037.1|1035.6|1037.2|1035.7|1032|1030.9|41
1649147700000|2022-04-05 08:35:00|1036.9|1035.4|1037.2|1036.2|1037.2|1036.2|1035.5|1034|25
1649148000000|2022-04-05 08:40:00|1037.6|1036.1|1037.3|1035.8|1037.8|1036.6|1036.1|1034.8|9
1649148300000|2022-04-05 08:45:00|1037.1|1035.6|1031.4|1030.8|1037.1|1035.6|1029.5|1028.3|97
1649148600000|2022-04-05 08:50:00|1031|1030.4|1033|1031.5|1033|1031.6|1030.6|1029.7|58
1649148900000|2022-04-05 08:55:00|1032.9|1031.4|1031.9|1030.4|1034.6|1034|1030.8|1029.4|68
1649149200000|2022-04-05 09:00:00|1031.6|1031|1033.2|1031.7|1033.4|1032.3|1031.6|1031|8
1649149500000|2022-04-05 09:05:00|1033|1031.5|1035.6|1034.1|1036.5|1035.7|1033|1031.5|41
1649149800000|2022-04-05 09:10:00|1035.4|1033.9|1034.8|1033.3|1037.1|1036|1034.8|1033.3|6
1649150100000|2022-04-05 09:15:00|1035.4|1033.8|1035.1|1033.6|1035.7|1034.2|1035|1033.5|5
1649150400000|2022-04-05 09:20:00|1034.8|1033.3|1038.1|1037.1|1038.6|1037.6|1033.6|1032.1|66
1649150700000|2022-04-05 09:25:00|1037.9|1036.9|1039.4|1037.9|1040.1|1038.6|1037.7|1036.9|36
1649151000000|2022-04-05 09:30:00|1039.5|1038|1038.3|1036.8|1039.7|1038.5|1037.6|1036.7|16
1649151300000|2022-04-05 09:35:00|1038|1037|1038|1037|1038.6|1037.8|1037.1|1035.7|13
1649151600000|2022-04-05 09:40:00|1038.5|1037.5|1039.6|1038.6|1039.9|1039.3|1038.1|1036.6|37
1649151900000|2022-04-05 09:45:00|1039.4|1038.8|1041.6|1041|1042.6|1041.5|1039.4|1038.1|99
1649152200000|2022-04-05 09:50:00|1042.2|1040.7|1042.3|1040.8|1042.7|1041.8|1041.2|1040|24
1649152500000|2022-04-05 09:55:00|1042.1|1041.1|1042.5|1041.5|1042.7|1041.7|1041.7|1040.3|25
1649152800000|2022-04-05 10:00:00|1042.7|1042.1|1042.8|1042.2|1043.8|1042.7|1042.1|1040.8|63
1649153100000|2022-04-05 10:05:00|1043|1042|1043.4|1042.4|1043.5|1042.7|1042.6|1041.3|18
1649153400000|2022-04-05 10:10:00|1043.2|1042.6|1046.2|1044.7|1047.5|1046.9|1043.2|1042.4|105
1649153700000|2022-04-05 10:15:00|1046.1|1045.2|1048.3|1047.7|1048.7|1047.8|1044.2|1043.1|69
1649154000000|2022-04-05 10:20:00|1048.4|1046.9|1052.3|1051.3|1052.7|1051.8|1048.3|1046.9|149
1649154300000|2022-04-05 10:25:00|1051.8|1051.7|1053.1|1052.1|1056.5|1055|1051.8|1051|100
1649154600000|2022-04-05 10:30:00|1053.2|1052.6|1052.4|1050.9|1053.8|1052.9|1050.9|1049.9|34
1649154900000|2022-04-05 10:35:00|1052.5|1051|1053.2|1051.7|1053.9|1052.9|1051.5|1050.9|45
1649155200000|2022-04-05 10:40:00|1053.6|1052.1|1054.5|1053.5|1054.8|1053.7|1053.1|1052|28
1649155500000|2022-04-05 10:45:00|1054.6|1053.6|1055.3|1053.8|1055.9|1054.9|1054|1052.5|28
1649155800000|2022-04-05 10:50:00|1055.1|1053.6|1056|1054.5|1059.6|1059|1055|1053.6|152
1649156100000|2022-04-05 10:55:00|1054.6|1053.1|1060.5|1059|1061.2|1060.3|1054.5|1053.1|135
1649156400000|2022-04-05 11:00:00|1060|1059.3|1057|1056|1061.5|1060|1057|1055.9|74
1649156700000|2022-04-05 11:05:00|1057.6|1056.6|1055|1054|1057.6|1056.6|1052.3|1050.9|96
1649157000000|2022-04-05 11:10:00|1055.2|1053.7|1055.2|1053.7|1058.6|1057.1|1054.3|1053.1|79
1649157300000|2022-04-05 11:15:00|1055.3|1053.8|1052|1050.5|1055.6|1054.6|1051.4|1049.9|58
1649157600000|2022-04-05 11:20:00|1051.9|1050.4|1053|1051.5|1053|1051.6|1047.4|1046.2|62
1649157900000|2022-04-05 11:25:00|1053.1|1051.6|1054.3|1052.8|1056.1|1054.6|1051.8|1050.4|72
1649158200000|2022-04-05 11:30:00|1054.2|1052.7|1055.8|1054.3|1056.4|1055.3|1054.1|1052.7|29
1649158500000|2022-04-05 11:35:00|1055.6|1054.6|1056.7|1055.2|1056.9|1055.8|1054.9|1053.6|40
1649158800000|2022-04-05 11:40:00|1057.3|1055.8|1057|1055.5|1058.5|1057|1055.8|1054.6|62
1649159100000|2022-04-05 11:45:00|1058.1|1056.6|1057.1|1055.6|1059.4|1058.6|1055.9|1054.5|65
1649159400000|2022-04-05 11:50:00|1056.9|1055.4|1055.6|1054.1|1058.4|1057.7|1054.8|1053.7|35
1649159700000|2022-04-05 11:55:00|1056|1054.5|1052.5|1051|1056|1054.6|1050|1048.7|51
1649160000000|2022-04-05 12:00:00|1052.4|1050.9|1049|1047.5|1052.6|1051.1|1048.3|1047.3|47
1649160300000|2022-04-05 12:05:00|1048.9|1047.4|1053|1051.5|1054.4|1053.2|1047.6|1046.9|61
1649160600000|2022-04-05 12:10:00|1053.1|1051.6|1051.3|1049.8|1053.6|1052.6|1051.3|1049.8|21
1649160900000|2022-04-05 12:15:00|1051|1050|1049.6|1048.1|1052.4|1051.6|1049.3|1047.8|57
1649161200000|2022-04-05 12:20:00|1049.7|1048.2|1049.7|1048.2|1051.7|1050.2|1047.2|1046|58
1649161500000|2022-04-05 12:25:00|1049.6|1048.1|1051|1049.5|1051.9|1051|1049.1|1047.7|57
1649161800000|2022-04-05 12:30:00|1050.7|1049.7|1054.5|1053.5|1055.1|1054.1|1050.2|1049.4|105
1649162100000|2022-04-05 12:35:00|1054.6|1053.6|1052.3|1050.8|1055.1|1053.8|1051.1|1050.1|142
1649162400000|2022-04-05 12:40:00|1052.4|1050.9|1054.5|1053.9|1055.1|1054.3|1052|1050.7|47
1649165400000|2022-04-05 13:30:00|1058.9|1057.4|1065.4|1064.8|1066.4|1065.8|1051|1049.5|937
1649165700000|2022-04-05 13:35:00|1065.6|1064.6|1059|1058|1073.5|1072.4|1058.7|1057.8|648
1649166000000|2022-04-05 13:40:00|1058.9|1057.9|1059.3|1058.3|1062.6|1061.7|1056.1|1055.3|283
1649166300000|2022-04-05 13:45:00|1059.5|1058.5|1061.3|1060.3|1061.6|1060.3|1051.7|1050.8|469
1649166600000|2022-04-05 13:50:00|1061.5|1060.5|1056.2|1055.6|1061.7|1060.9|1052.4|1051.7|411
1649166900000|2022-04-05 13:55:00|1056.3|1055.7|1056.8|1055.3|1060|1059.3|1056.1|1055.3|154
1649167200000|2022-04-05 14:00:00|1056.5|1055.5|1048.2|1047.6|1056.5|1055.5|1047.5|1046.5|686
1649167500000|2022-04-05 14:05:00|1047.7|1047.1|1048.9|1047.4|1049.9|1049|1045.7|1044.9|283
1649167800000|2022-04-05 14:10:00|1048.3|1047.3|1054.5|1053.5|1056.5|1055.7|1048.1|1047.2|213
1649168100000|2022-04-05 14:15:00|1054.3|1053.3|1052.9|1051.9|1056.3|1055.1|1052.9|1051.9|126
1649168400000|2022-04-05 14:20:00|1052.8|1051.8|1044.6|1043.6|1052.8|1052|1043.8|1042.9|156
1649168700000|2022-04-05 14:25:00|1044.8|1044|1051.3|1050.3|1051.3|1050.7|1044.3|1043.5|200
1649169000000|2022-04-05 14:30:00|1051.5|1050|1043.6|1043|1051.5|1050.7|1043.6|1043|148
1649169300000|2022-04-05 14:35:00|1044.4|1043.4|1036.7|1036.1|1045|1044.3|1036.2|1035.3|632
1649169600000|2022-04-05 14:40:00|1036.5|1035.9|1036.5|1035.5|1041.6|1040.8|1036|1035.2|486
1649169900000|2022-04-05 14:45:00|1036.6|1035.6|1035.9|1035.3|1036.7|1035.8|1033.8|1033.1|247
1649170200000|2022-04-05 14:50:00|1036.1|1034.6|1039|1038|1039.6|1038.5|1035|1034|288
1649170500000|2022-04-05 14:55:00|1039.3|1037.5|1038.7|1037.7|1039.5|1038.8|1036.6|1036|275
1649170800000|2022-04-05 15:00:00|1038.9|1037.4|1039|1038|1039.5|1038.7|1034.8|1034|168
1649171100000|2022-04-05 15:05:00|1039.2|1038.6|1043|1042|1044.2|1043.2|1039.2|1038.6|316
1649171400000|2022-04-05 15:10:00|1042.9|1042.3|1041.5|1040.5|1044.2|1043.5|1036.4|1035.3|221
1649171700000|2022-04-05 15:15:00|1041.1|1040.1|1042.7|1041.7|1043.2|1042.1|1040.2|1038.9|66
1649172000000|2022-04-05 15:20:00|1042.6|1041.1|1043|1041.5|1044.7|1043.7|1041.7|1040.9|94
1649172300000|2022-04-05 15:25:00|1042.9|1041.9|1047.6|1046.1|1048.2|1047.3|1042.9|1041.8|139
1649172600000|2022-04-05 15:30:00|1047.9|1046.4|1044.8|1043.8|1047.9|1046.8|1043.6|1042.6|62
1649172900000|2022-04-05 15:35:00|1044.7|1044.1|1046.2|1045.6|1047|1046.4|1044.5|1043.7|37
1649173200000|2022-04-05 15:40:00|1046.7|1046.1|1046.4|1044.9|1049|1048.4|1046.1|1044.9|80
1649173500000|2022-04-05 15:45:00|1046.2|1045.2|1049.9|1048.4|1049.9|1048.7|1043.6|1043|279
1649173800000|2022-04-05 15:50:00|1049.8|1048.3|1043.8|1043.2|1049.9|1048.5|1043.8|1042.9|53
1649174100000|2022-04-05 15:55:00|1044.5|1043.5|1044.4|1043.4|1045.2|1044.1|1043.8|1042.9|65
1649174400000|2022-04-05 16:00:00|1044.2|1043.2|1039.4|1038.8|1044.5|1043.4|1038.9|1038.2|118
1649174700000|2022-04-05 16:05:00|1039.5|1038.9|1043.5|1042|1044.1|1043.1|1038.3|1037.5|100
1649175000000|2022-04-05 16:10:00|1043.4|1041.9|1041.8|1040.3|1045.2|1044.1|1041.1|1040.1|76
1649175300000|2022-04-05 16:15:00|1041.4|1040.8|1043.4|1041.9|1044.4|1043.6|1041.4|1040.4|64
1649175600000|2022-04-05 16:20:00|1043.5|1042.5|1039.5|1038.5|1043.5|1042.5|1039.1|1038.5|68
1649175900000|2022-04-05 16:25:00|1040|1038.9|1040.7|1040.1|1041.3|1040.2|1039.5|1038.7|31
1649176200000|2022-04-05 16:30:00|1040.9|1039.9|1041.9|1040.9|1043.4|1042.3|1039.9|1039.3|43
1649176500000|2022-04-05 16:35:00|1041.6|1040.6|1049.1|1048.1|1049.5|1048.7|1041.1|1040.1|106
1649176800000|2022-04-05 16:40:00|1049.6|1048.6|1048.8|1048.2|1051.7|1051.1|1048.6|1047.8|77
1649177100000|2022-04-05 16:45:00|1048.9|1048.3|1046.9|1045.9|1049.7|1049.1|1046.5|1045.9|97
1649177400000|2022-04-05 16:50:00|1047|1046|1045.3|1043.8|1047.5|1046.7|1044.7|1043.6|121
1649177700000|2022-04-05 16:55:00|1045|1044|1045.7|1044.7|1045.9|1045|1043|1041.9|148
1649178000000|2022-04-05 17:00:00|1045.9|1044.4|1045.6|1045|1046.4|1045.4|1044.7|1043.8|53
1649178300000|2022-04-05 17:05:00|1046.1|1045.5|1042.3|1041.7|1046.5|1045.5|1042.1|1040.8|128
1649178600000|2022-04-05 17:10:00|1042.2|1041.6|1044.3|1043.3|1045.1|1044.1|1042.2|1041.6|72
1649178900000|2022-04-05 17:15:00|1044.1|1043.5|1044|1043|1045.5|1044.9|1043.5|1042.8|167
1649179200000|2022-04-05 17:20:00|1043.8|1043.2|1044.7|1043.2|1045.8|1044.5|1043.2|1042.4|100
1649179500000|2022-04-05 17:25:00|1044.8|1043.3|1044|1043.4|1045.1|1044.3|1043.6|1043|72
1649179800000|2022-04-05 17:30:00|1043.9|1043.3|1044.5|1043.5|1045.2|1044.1|1043.8|1043.2|124
1649180100000|2022-04-05 17:35:00|1044.7|1043.7|1044.3|1043.3|1046|1044.8|1044|1043.2|70
1649180400000|2022-04-05 17:40:00|1044.2|1043.6|1045.3|1043.8|1045.3|1044.1|1043.1|1042.5|42
1649180700000|2022-04-05 17:45:00|1045.4|1043.9|1045|1044|1045.4|1044.6|1044.5|1043.3|33
1649181000000|2022-04-05 17:50:00|1045.3|1043.8|1042.6|1041.1|1045.3|1043.9|1042.1|1041.1|36
1649181300000|2022-04-05 17:55:00|1042.7|1041.2|1044.7|1044.1|1045.1|1044.2|1042.1|1041.1|75
1649181600000|2022-04-05 18:00:00|1044.6|1044|1044.6|1043.1|1044.9|1044|1042.2|1041.3|163
1649181900000|2022-04-05 18:05:00|1044.4|1043.8|1046.1|1045.5|1046.4|1045.7|1043.2|1042.2|189
1649182200000|2022-04-05 18:10:00|1046|1045.4|1047.7|1047.1|1047.7|1047.1|1043|1042|1782
1649182500000|2022-04-05 18:15:00|1047.9|1047.3|1049.6|1048.6|1050.4|1049.8|1047.5|1046.7|646
1649203200000|2022-04-06 00:00:00|1049.5|1048|1052.2|1051.2|1057|1055.7|1048.5|1047.7|153
1649203500000|2022-04-06 00:05:00|1052.1|1050.7|1049.9|1048.9|1052.6|1051.1|1049.4|1048.6|38
1649203800000|2022-04-06 00:10:00|1049.8|1048.8|1052.2|1051.2|1052.3|1051.2|1049.3|1048.5|75
1649204100000|2022-04-06 00:15:00|1052.4|1050.9|1049.8|1049.2|1052.5|1051.2|1049.7|1049|17
1649204400000|2022-04-06 00:20:00|1049.7|1048.7|1048.3|1046.8|1050|1048.7|1047.6|1046.1|17
1649204700000|2022-04-06 00:25:00|1048.4|1046.9|1049.2|1047.7|1050.6|1049.6|1048.4|1046.9|16
1649205000000|2022-04-06 00:30:00|1049.3|1047.8|1049.2|1048.2|1049.3|1048.3|1048.2|1047.4|7
1649205300000|2022-04-06 00:35:00|1049|1048.4|1047|1046|1049|1048.4|1047|1046|16
1649205600000|2022-04-06 00:40:00|1047.2|1045.7|1045.8|1045.2|1047.3|1046|1045.7|1044.9|42
1649205900000|2022-04-06 00:45:00|1045.5|1044.9|1044.7|1043.7|1046|1045|1044.4|1043.1|43
1649206200000|2022-04-06 00:50:00|1044.5|1043.5|1044.2|1043.2|1045.2|1044|1043.9|1042.8|32
1649206500000|2022-04-06 00:55:00|1044.1|1043.5|1045.5|1044|1045.6|1044.6|1044.1|1043.4|7
1649206800000|2022-04-06 01:00:00|1045.6|1044.1|1046.4|1045.4|1047.3|1046|1044.1|1043.4|6
1649207100000|2022-04-06 01:05:00|1046.3|1045.3|1048.2|1046.7|1048.3|1046.8|1045.9|1044.8|18
1649207400000|2022-04-06 01:10:00|1048.3|1046.8|1046.9|1046.3|1048.3|1046.8|1046.9|1046|9
1649207700000|2022-04-06 01:15:00|1046.8|1046.2|1046.7|1045.7|1046.8|1046.2|1046.1|1044.9|12
1649208000000|2022-04-06 01:20:00|1046.5|1045.9|1046.8|1045.8|1046.8|1046.1|1046.4|1045.5|104
1649208300000|2022-04-06 01:25:00|1046.7|1046.1|1047.4|1046.8|1048.9|1047.8|1046.7|1046.1|15
1649208600000|2022-04-06 01:30:00|1047.6|1046.6|1049|1048|1049.9|1048.8|1047.6|1046.6|12
1649208900000|2022-04-06 01:35:00|1049.2|1047.7|1048.5|1047|1049.2|1048.1|1047.7|1047|16
1649209200000|2022-04-06 01:40:00|1048.4|1046.9|1045.9|1045.3|1048.4|1047|1045.3|1043.8|12
1649209500000|2022-04-06 01:45:00|1046|1045.4|1046.8|1045.3|1046.8|1045.6|1044.8|1044.2|35
1649209800000|2022-04-06 01:50:00|1046.5|1045.5|1046.7|1045.7|1046.8|1045.8|1045.5|1044.5|35
1649210100000|2022-04-06 01:55:00|1046.6|1046|1047.2|1045.7|1048.3|1046.9|1046.6|1045.7|2
1649210400000|2022-04-06 02:00:00|1047.3|1045.8|1047.2|1045.7|1048.8|1047.7|1046.9|1045.7|10
1649210700000|2022-04-06 02:05:00|1047.3|1045.8|1047.7|1046.2|1047.7|1046.3|1046.7|1045.2|4
1649211000000|2022-04-06 02:10:00|1047.5|1046.5|1048.3|1046.8|1048.7|1047.3|1047.2|1046|12
1649211300000|2022-04-06 02:15:00|1048|1047|1048.3|1046.8|1048.8|1047.6|1047.8|1046.8|105
1649211600000|2022-04-06 02:20:00|1048|1047|1047.8|1046.3|1048|1047.1|1047|1046.3|4
1649211900000|2022-04-06 02:25:00|1047.9|1046.4|1047.8|1046.3|1047.9|1046.4|1047.8|1046.3|0
1649212200000|2022-04-06 02:30:00|1047.9|1046.4|1048.3|1046.8|1048.3|1047|1047.9|1046.4|0
1649212500000|2022-04-06 02:35:00|1049.2|1047.7|1048|1047|1049.2|1047.8|1047.1|1046.3|10
1649212800000|2022-04-06 02:40:00|1047.9|1047.3|1050.8|1049.3|1050.8|1049.3|1047.9|1046.8|15
1649213100000|2022-04-06 02:45:00|1050.2|1049.6|1050.9|1049.9|1051.3|1050.4|1049.7|1048.7|15
1649213400000|2022-04-06 02:50:00|1050.7|1049.7|1050.6|1049.6|1051.1|1050.3|1049.7|1049|5
1649213700000|2022-04-06 02:55:00|1050.7|1049.7|1048.8|1048.2|1050.7|1049.8|1048.6|1047.7|12
1649214000000|2022-04-06 03:00:00|1048.9|1048.3|1050.7|1049.7|1050.9|1049.7|1048.9|1048.1|7
1649214300000|2022-04-06 03:05:00|1050.5|1049.9|1049.6|1048.6|1050.7|1049.9|1049|1048|123
1649214600000|2022-04-06 03:10:00|1049.3|1048.7|1050|1048.5|1050.5|1049.4|1049.3|1048.3|5
1649214900000|2022-04-06 03:15:00|1049.7|1048.7|1050|1048.5|1050|1048.8|1049.3|1048.4|1
1649215200000|2022-04-06 03:20:00|1049.7|1048.7|1049.6|1048.6|1050|1049.2|1049.3|1048.5|5
1649215500000|2022-04-06 03:25:00|1049.3|1048.7|1048.8|1047.8|1049.3|1048.7|1047.7|1046.7|12
1649215800000|2022-04-06 03:30:00|1048.6|1048.2|1049.2|1047.7|1049.3|1048.4|1048.6|1047.7|3
1649216100000|2022-04-06 03:35:00|1049.3|1047.8|1049|1048|1049.3|1048|1049|1047.7|103
1649216400000|2022-04-06 03:40:00|1048.9|1048.3|1050.6|1049.1|1050.6|1049.1|1048.9|1048.2|5
1649216700000|2022-04-06 03:45:00|1050.5|1049|1052.7|1051.2|1052.7|1051.5|1050.5|1049|19
1649217000000|2022-04-06 03:50:00|1052.1|1051.5|1053.6|1052.1|1054.1|1053.5|1051.8|1051.1|12
1649217300000|2022-04-06 03:55:00|1053.3|1051.8|1053|1052|1053.9|1052.9|1052.7|1051.4|12
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1051|1049.5|1053.6|1052.2|1050.3|1049|24
1649217900000|2022-04-06 04:05:00|1050.9|1049.4|1051.1|1049.6|1051.2|1049.9|1049.8|1048.3|7
1649218200000|2022-04-06 04:10:00|1051|1050|1052|1050.5|1052|1050.5|1049.8|1048.5|5
1649218500000|2022-04-06 04:15:00|1052.3|1050.8|1052.3|1050.8|1052.3|1051.3|1051.5|1050|1
1649218800000|2022-04-06 04:20:00|1052.2|1050.7|1051.9|1050.4|1052.8|1051.3|1051.9|1050.4|3
1649219100000|2022-04-06 04:25:00|1052.3|1050.8|1052.2|1050.7|1052.3|1050.8|1051.9|1050.4|1
1649219400000|2022-04-06 04:30:00|1052.1|1050.6|1050.7|1049.2|1052.1|1050.6|1047.9|1046.6|18
1649219700000|2022-04-06 04:35:00|1051.1|1049.6|1051.2|1049.7|1051.2|1049.7|1051.1|1049.6|2
1649220000000|2022-04-06 04:40:00|1051.4|1049.9|1050.6|1049.1|1051.4|1049.9|1050.6|1049.1|4
1649220300000|2022-04-06 04:45:00|1050.5|1049|1049.9|1048.4|1050.5|1049|1049.9|1048.4|0
1649220600000|2022-04-06 04:50:00|1049.8|1048.3|1048.6|1047.1|1050.1|1048.6|1048|1046.5|2
1649220900000|2022-04-06 04:55:00|1049.1|1048.5|1048.7|1047.2|1050.6|1049.1|1048.4|1046.9|9
1649221200000|2022-04-06 05:00:00|1048.8|1047.3|1045.8|1044.3|1048.8|1047.3|1042.2|1041.3|24
1649221500000|2022-04-06 05:05:00|1045.4|1043.9|1045.4|1043.9|1045.8|1044.3|1043.6|1042.5|4
1649221800000|2022-04-06 05:10:00|1045.6|1044.1|1043.3|1041.8|1045.8|1044.7|1042.8|1041.5|8
1649222100000|2022-04-06 05:15:00|1043|1041.5|1042.8|1041.3|1043.4|1042|1042.4|1040.9|4
1649222400000|2022-04-06 05:20:00|1042.7|1041.2|1042.8|1041.3|1042.8|1041.7|1041.8|1040.8|3
1649222700000|2022-04-06 05:25:00|1042.6|1042|1043.3|1041.8|1043.8|1043|1042.6|1041.3|4
1649223000000|2022-04-06 05:30:00|1043.4|1041.9|1042.7|1041.7|1044.8|1043.3|1042.7|1041.5|5
1649223300000|2022-04-06 05:35:00|1042.5|1041.9|1043.4|1042.4|1043.9|1042.6|1042.5|1041.7|11
1649223600000|2022-04-06 05:40:00|1043.8|1042.3|1042.1|1040.6|1043.8|1042.3|1041.6|1040.6|21
1649223900000|2022-04-06 05:45:00|1042.3|1040.8|1038.5|1037.5|1042.3|1041|1037.8|1037|33
1649224200000|2022-04-06 05:50:00|1038.3|1037.7|1036.6|1035.1|1039.1|1038.1|1035.2|1033.7|38
1649224500000|2022-04-06 05:55:00|1036.5|1035|1035.1|1033.6|1037.8|1036.3|1035|1033.5|14
1649224800000|2022-04-06 06:00:00|1034.3|1032.8|1034.7|1033.7|1036.4|1035.3|1034.2|1032.7|25
1649225100000|2022-04-06 06:05:00|1035.1|1033.6|1034.1|1032.6|1035.1|1033.6|1033|1031.8|15
1649225400000|2022-04-06 06:10:00|1034.3|1032.8|1030.8|1029.3|1034.3|1033.4|1030.1|1028.7|43
1649225700000|2022-04-06 06:15:00|1030.7|1029.2|1029.8|1028.3|1030.7|1029.5|1028.6|1027.1|30
1649226000000|2022-04-06 06:20:00|1029.7|1028.2|1029.1|1028.1|1030|1029.2|1028.3|1027.1|25
1649226300000|2022-04-06 06:25:00|1029.4|1027.9|1032.2|1030.7|1032.6|1031.1|1029.1|1027.9|22
1649226600000|2022-04-06 06:30:00|1032.3|1030.8|1030|1028.5|1032.7|1031.4|1029.5|1028.3|7
1649226900000|2022-04-06 06:35:00|1029.9|1028.4|1030.6|1030|1031.4|1030|1029.6|1028.4|20
1649227200000|2022-04-06 06:40:00|1030.9|1029.4|1028.7|1027.2|1031.3|1030.2|1028.4|1027.1|44
1649227500000|2022-04-06 06:45:00|1028.6|1027.1|1029.1|1027.6|1030.4|1029.3|1025.3|1024.1|113
1649227800000|2022-04-06 06:50:00|1029|1027.5|1030.6|1029.1|1031.3|1030.3|1028.6|1027.1|15
1649228100000|2022-04-06 06:55:00|1030.2|1028.7|1031.2|1029.7|1031.3|1030.1|1029.2|1027.8|14
1649228400000|2022-04-06 07:00:00|1031.1|1029.6|1031.2|1029.7|1031.3|1029.8|1030.9|1029.4|7
1649228700000|2022-04-06 07:05:00|1031.3|1029.8|1029.2|1027.7|1032|1030.5|1028.6|1027.4|28
1649229000000|2022-04-06 07:10:00|1029.8|1028.3|1031.3|1029.8|1031.8|1030.3|1029.8|1028.3|12
1649229300000|2022-04-06 07:15:00|1031.4|1029.9|1026.4|1025.8|1031.4|1029.9|1026.3|1025.4|22
1649229600000|2022-04-06 07:20:00|1026.5|1025.9|1031.1|1030.1|1031.1|1030.1|1026.5|1025.6|57
1649229900000|2022-04-06 07:25:00|1031.2|1029.7|1029.6|1028.6|1031.2|1029.9|1028.1|1027.2|20
1649230200000|2022-04-06 07:30:00|1030|1028.5|1033|1031.5|1033|1031.9|1030|1028.5|15
1649230500000|2022-04-06 07:35:00|1032.6|1032|1031.9|1030.4|1034.2|1033.2|1031.9|1030.4|44
1649230800000|2022-04-06 07:40:00|1032|1030.5|1034.1|1033.1|1034.3|1033.3|1031.8|1030.3|16
1649231100000|2022-04-06 07:45:00|1034.4|1032.9|1033.8|1032.3|1035.1|1034.1|1033.6|1032.2|18
1649231400000|2022-04-06 07:50:00|1033.7|1032.2|1033.7|1032.2|1035.1|1034|1033.7|1032.2|9
1649231700000|2022-04-06 07:55:00|1033.6|1032.1|1034.9|1034.3|1035|1034.3|1033|1031.8|11
1649232000000|2022-04-06 08:00:00|1035|1034.4|1034.9|1034.3|1035.8|1034.7|1034.9|1033.5|17
1649232300000|2022-04-06 08:05:00|1034.8|1034.2|1031.7|1030.2|1034.8|1034.2|1031.2|1030.1|53
1649232600000|2022-04-06 08:10:00|1031.4|1030.4|1031.5|1030.9|1032.1|1031.4|1031.2|1030.3|17
1649232900000|2022-04-06 08:15:00|1031.4|1030.8|1032.8|1031.3|1033.5|1032.7|1031.1|1030.5|21
1649233200000|2022-04-06 08:20:00|1032.5|1031.9|1033.1|1031.6|1034.5|1033.1|1031.1|1029.8|52
1649233500000|2022-04-06 08:25:00|1033.6|1032.1|1033.8|1032.8|1034.5|1033.6|1033.5|1032|6
1649233800000|2022-04-06 08:30:00|1033.3|1032.3|1035.1|1033.6|1035.3|1033.9|1033.2|1031.8|3
1649234100000|2022-04-06 08:35:00|1034.9|1033.4|1038.3|1036.8|1038.3|1036.8|1034.8|1033.3|75
1649234400000|2022-04-06 08:40:00|1037.7|1036.7|1036.8|1035.3|1037.7|1036.7|1035.6|1034.1|16
1649234700000|2022-04-06 08:45:00|1036.5|1035.5|1039.7|1039.1|1040.7|1039.7|1036.5|1035.5|37
1649235000000|2022-04-06 08:50:00|1039.9|1038.9|1040.6|1039.6|1040.9|1040.1|1039|1037.5|24
1649235300000|2022-04-06 08:55:00|1040.7|1039.2|1039.9|1038.4|1041.1|1040.1|1038.4|1037.3|40
1649235600000|2022-04-06 09:00:00|1039.6|1038.6|1038.9|1037.4|1040|1038.8|1038.6|1037.4|11
1649235900000|2022-04-06 09:05:00|1039|1037.5|1036.8|1035.3|1039|1037.5|1035.6|1034.3|18
1649236200000|2022-04-06 09:10:00|1037.4|1035.9|1037.8|1036.3|1037.8|1036.3|1035.5|1034.1|27
1649236500000|2022-04-06 09:15:00|1037.3|1035.8|1037.3|1036.3|1038.6|1037.5|1036.3|1034.8|19
1649236800000|2022-04-06 09:20:00|1037.4|1036.8|1037.7|1036.2|1037.7|1036.9|1035.8|1034.3|7
1649237100000|2022-04-06 09:25:00|1037.1|1035.6|1037.8|1036.8|1037.9|1036.8|1037|1035.6|8
1649237400000|2022-04-06 09:30:00|1037.9|1036.4|1040.5|1039|1040.5|1039|1037.4|1036.2|13
1649237700000|2022-04-06 09:35:00|1040.6|1039.1|1040.3|1038.8|1040.8|1039.4|1040.1|1038.6|123
1649238000000|2022-04-06 09:40:00|1040.2|1038.7|1039.6|1039|1040.4|1039.3|1039.5|1038.6|23
1649238300000|2022-04-06 09:45:00|1041.6|1040.1|1038.1|1037.1|1041.6|1040.5|1037.6|1036.3|21
1649238600000|2022-04-06 09:50:00|1038|1037.5|1035.7|1034.2|1038.1|1037.5|1035.1|1033.6|13
1649238900000|2022-04-06 09:55:00|1035.6|1034.1|1036|1034.5|1037.4|1035.9|1035.6|1034.1|29
1649239200000|2022-04-06 10:00:00|1035.9|1034.4|1034.5|1033|1036|1034.5|1034.4|1033|14
1649239500000|2022-04-06 10:05:00|1034.4|1032.9|1032.6|1031.6|1034.5|1033.5|1031.5|1030.6|37
1649239800000|2022-04-06 10:10:00|1033.4|1031.9|1034.2|1032.7|1034.9|1034|1032.7|1031.3|38
1649240100000|2022-04-06 10:15:00|1033.6|1033|1036.1|1034.6|1036.1|1034.6|1032.6|1031.5|14
1649240400000|2022-04-06 10:20:00|1036|1034.5|1035.1|1034.1|1036|1034.8|1035.1|1033.6|4
1649240700000|2022-04-06 10:25:00|1035.4|1033.9|1034.7|1033.2|1035.6|1034.5|1034.6|1033.2|5
1649241000000|2022-04-06 10:30:00|1033.9|1032.4|1034|1032.5|1035|1034|1033.6|1032.1|12
1649241300000|2022-04-06 10:35:00|1033.6|1032.1|1033.6|1032.1|1033.8|1032.7|1033|1031.8|4
1649241600000|2022-04-06 10:40:00|1033.4|1031.9|1032.9|1031.4|1034.4|1032.9|1032.1|1031.2|21
1649241900000|2022-04-06 10:45:00|1032.8|1031.3|1032.1|1030.6|1033.1|1031.7|1031.3|1030.6|16
1649242200000|2022-04-06 10:50:00|1032.2|1030.7|1033.3|1031.8|1033.3|1031.8|1031.4|1030.5|10
1649242500000|2022-04-06 10:55:00|1033.4|1031.9|1034.8|1033.3|1034.9|1033.7|1032.9|1031.6|8
1649242800000|2022-04-06 11:00:00|1034.7|1033.2|1033.1|1032.5|1034.7|1033.4|1032.6|1031.8|9
1649243100000|2022-04-06 11:05:00|1033.3|1031.8|1034|1032.5|1034|1032.5|1032.9|1031.7|6
1649243400000|2022-04-06 11:10:00|1034.1|1032.6|1036.7|1035.2|1036.9|1035.4|1033.9|1032.6|37
1649243700000|2022-04-06 11:15:00|1036.3|1034.8|1037.2|1035.7|1037.8|1036.7|1034.8|1033.7|23
1649244000000|2022-04-06 11:20:00|1037.3|1035.8|1037.2|1035.7|1037.3|1035.8|1036.6|1035.4|1
1649244300000|2022-04-06 11:25:00|1037.1|1035.6|1032.8|1032.2|1037.2|1035.7|1032.8|1031.9|33
1649244600000|2022-04-06 11:30:00|1033|1032.4|1032.6|1031.6|1033|1032.4|1031.8|1030.8|29
1649244900000|2022-04-06 11:35:00|1032.7|1031.7|1033.2|1031.7|1033.7|1032.5|1032.4|1031.4|17
1649245200000|2022-04-06 11:40:00|1033|1032.4|1034|1032.5|1034.1|1033.1|1032.5|1031.6|17
1649245500000|2022-04-06 11:45:00|1033.9|1032.4|1031.6|1030.6|1034|1032.5|1031.2|1030.5|81
1649245800000|2022-04-06 11:50:00|1031.3|1030.3|1028.3|1026.8|1031.9|1030.6|1027|1025.6|141
1649246100000|2022-04-06 11:55:00|1028|1027|1028.4|1027.8|1029.4|1028.8|1025.7|1024.6|134
1649246400000|2022-04-06 12:00:00|1028.9|1027.4|1029.6|1028.1|1029.7|1028.3|1027.9|1026.8|23
1649246700000|2022-04-06 12:05:00|1029.7|1028.2|1030.8|1030.2|1032.2|1031.3|1029.5|1028.1|39
1649247000000|2022-04-06 12:10:00|1031.1|1030.5|1030.6|1029.1|1031.3|1030.5|1028.1|1026.9|60
1649247300000|2022-04-06 12:15:00|1030.4|1028.9|1029.7|1028.7|1030.9|1029.9|1029.7|1028.5|29
1649247600000|2022-04-06 12:20:00|1029.5|1028.9|1033|1032.4|1033.4|1032.6|1029.5|1028.6|20
1649247900000|2022-04-06 12:25:00|1033.3|1032.3|1036.3|1034.8|1037.4|1036.4|1032.5|1031.7|39
1649248200000|2022-04-06 12:30:00|1035.9|1034.9|1035.2|1033.7|1036.4|1035.4|1033.2|1032.3|56
1649248500000|2022-04-06 12:35:00|1034.5|1033.9|1037.8|1036.3|1038.1|1036.6|1034.5|1033|12
1649248800000|2022-04-06 12:40:00|1037.9|1037.3|1038.4|1037.8|1038.7|1037.8|1036.8|1035.9|24
1649251800000|2022-04-06 13:30:00|1037.8|1036.3|1036.3|1035.3|1044.3|1043.3|1030.9|1030.1|883
1649252100000|2022-04-06 13:35:00|1036.2|1035.6|1034.8|1033.3|1041.4|1040.6|1032.4|1031.5|367
1649252400000|2022-04-06 13:40:00|1034.9|1033.4|1039.9|1039.3|1040.9|1040.3|1034.1|1033|366
1649252700000|2022-04-06 13:45:00|1040|1039.4|1038.3|1037.3|1042.2|1041.6|1038|1036.7|555
1649253000000|2022-04-06 13:50:00|1038.2|1037.6|1049|1048|1049.2|1048.4|1038.2|1037.6|384
1649253300000|2022-04-06 13:55:00|1048.9|1047.9|1053|1052|1053|1052.1|1048.6|1047.4|573
1649253600000|2022-04-06 14:00:00|1052.5|1051.9|1053.6|1052.6|1055.7|1055|1050.5|1049.6|398
1649253900000|2022-04-06 14:05:00|1053.9|1053|1051.6|1050.1|1056.3|1055.5|1049.7|1048.7|170
1649254200000|2022-04-06 14:10:00|1051.3|1050.7|1054.4|1053.4|1056.6|1055.8|1051.1|1050|137
1649254500000|2022-04-06 14:15:00|1054.3|1053.7|1051.3|1050.3|1055.7|1055.1|1049.1|1048.2|265
1649254800000|2022-04-06 14:20:00|1051.1|1050.5|1054.9|1053.9|1055.3|1054.3|1051.1|1050.2|158
1649255100000|2022-04-06 14:25:00|1054.7|1054.1|1050.7|1049.2|1055.1|1054.3|1049.3|1048.3|200
1649255400000|2022-04-06 14:30:00|1050.6|1049.1|1046.2|1045.6|1050.7|1049.2|1046|1045|239
1649255700000|2022-04-06 14:35:00|1047.1|1046.1|1042.7|1041.7|1047.1|1046.4|1041.7|1041|205
1649256000000|2022-04-06 14:40:00|1042.3|1041.6|1040.1|1039.5|1045.8|1044.8|1038.8|1037.8|242
1649256300000|2022-04-06 14:45:00|1040.4|1038.9|1041|1040|1041.5|1040.4|1038|1037.2|179
1649256600000|2022-04-06 14:50:00|1040.9|1040.3|1043.6|1042.6|1045.1|1044.2|1040.9|1040.3|134
1649256900000|2022-04-06 14:55:00|1043.3|1042.7|1040.9|1040.3|1043.5|1042.7|1040.8|1039.9|74
1649257200000|2022-04-06 15:00:00|1041|1040|1042.4|1041.8|1043.3|1042.7|1039.8|1039.1|218
1649257500000|2022-04-06 15:05:00|1042.3|1041.7|1042.1|1041.1|1042.6|1041.8|1040.4|1039.6|166
1649257800000|2022-04-06 15:10:00|1041.8|1041.2|1037.4|1036.4|1041.8|1041.2|1033.2|1032.1|274
1649258100000|2022-04-06 15:15:00|1037.2|1036.6|1036.6|1035.6|1037.6|1036.7|1034.3|1033.3|131
1649258400000|2022-04-06 15:20:00|1036.4|1035.8|1037.9|1036.9|1037.9|1036.9|1035.3|1034.4|139
1649258700000|2022-04-06 15:25:00|1037.7|1036.7|1039.4|1038.4|1040.5|1039.7|1036.8|1036|185
1649259000000|2022-04-06 15:30:00|1039.3|1038.3|1038.1|1037.1|1039.3|1038.4|1036|1035.1|169
1649259300000|2022-04-06 15:35:00|1037.9|1037.3|1038.1|1037.1|1039.8|1039|1037.3|1036.2|171
1649259600000|2022-04-06 15:40:00|1038.2|1036.7|1038|1037|1038.7|1037.9|1037.4|1036.6|94
1649259900000|2022-04-06 15:45:00|1038.2|1037.6|1038|1037.4|1038.9|1038.3|1037.2|1036.6|178
1649260200000|2022-04-06 15:50:00|1038.6|1038|1040.7|1040.1|1041.2|1040.5|1038.3|1037.6|64
1649260500000|2022-04-06 15:55:00|1040.8|1039.8|1039.2|1038.6|1042.7|1041.9|1039.2|1038.6|153
1649260800000|2022-04-06 16:00:00|1039.1|1038.5|1039.9|1039.3|1039.9|1039.3|1038.3|1037.7|154
1649261100000|2022-04-06 16:05:00|1039.6|1039|1043.2|1042.2|1043.9|1043|1039.6|1038.9|177
1649261400000|2022-04-06 16:10:00|1043|1042.4|1041.8|1040.8|1043.4|1042.7|1040.9|1040.2|112
1649261700000|2022-04-06 16:15:00|1041.5|1040.9|1040|1039|1042.5|1041.7|1038.9|1038.2|198
1649262000000|2022-04-06 16:20:00|1040.2|1039.2|1039.7|1038.7|1040.2|1039.2|1038.1|1037.3|109
1649262300000|2022-04-06 16:25:00|1039.5|1038.9|1042.8|1042.2|1043|1042.2|1037.4|1036.8|200
1649262600000|2022-04-06 16:30:00|1043|1042|1044.9|1044.3|1044.9|1044.3|1042|1041.4|144
1649262900000|2022-04-06 16:35:00|1045|1044.4|1046.7|1045.7|1047.4|1046.8|1044.4|1043.7|128
1649263200000|2022-04-06 16:40:00|1047.3|1046.7|1048.7|1048.1|1048.7|1048.1|1046.1|1045.5|94
1649263500000|2022-04-06 16:45:00|1048.6|1048|1048.9|1047.9|1049|1048.4|1047.2|1046.6|159
1649263800000|2022-04-06 16:50:00|1048.6|1048|1050.9|1050.3|1051.4|1050.8|1047.7|1047.1|424
1649264100000|2022-04-06 16:55:00|1050.6|1050|1049.6|1049|1050.6|1050|1049|1048.2|198
1649264400000|2022-04-06 17:00:00|1049.3|1048.7|1050.6|1050|1051|1050.2|1048.7|1048|300
1649264700000|2022-04-06 17:05:00|1050.7|1049.7|1046.9|1046.3|1050.7|1049.8|1046.7|1045.9|120
1649265000000|2022-04-06 17:10:00|1046.7|1046.1|1043.2|1042.2|1047|1046.1|1042.9|1042|123
1649265300000|2022-04-06 17:15:00|1042.6|1042|1043.1|1042.5|1043.4|1042.5|1041.8|1041.2|124
1649265600000|2022-04-06 17:20:00|1043|1042.4|1043.1|1042.5|1043.8|1043.2|1042.5|1041.8|54
1649265900000|2022-04-06 17:25:00|1043|1042.4|1043.2|1042.6|1044.2|1043.3|1042.7|1042.1|56
1649266200000|2022-04-06 17:30:00|1043.3|1042.3|1043.5|1042.9|1045.2|1044.5|1042.7|1041.8|166
1649266500000|2022-04-06 17:35:00|1044.1|1043.1|1042.4|1041.8|1045.1|1044.2|1042.3|1041.6|87
1649266800000|2022-04-06 17:40:00|1042.3|1041.7|1039.3|1038.3|1042.6|1041.9|1039.2|1038.3|143
1649267100000|2022-04-06 17:45:00|1039.2|1038.6|1039.8|1039.2|1040.6|1040|1038.5|1037.7|211
1649267400000|2022-04-06 17:50:00|1039.7|1039.1|1038.8|1037.8|1039.9|1039.1|1038.6|1037.8|161
1649267700000|2022-04-06 17:55:00|1038.9|1037.9|1037.7|1036.7|1038.9|1038.1|1036.4|1035.8|154
1649268000000|2022-04-06 18:00:00|1037.5|1036.9|1038.6|1038|1039|1038.2|1036.8|1035.6|198
1649268300000|2022-04-06 18:05:00|1038.5|1037.5|1037.5|1036.9|1038.9|1038.3|1036.8|1036.1|338
1649268600000|2022-04-06 18:10:00|1037.7|1037.1|1041.1|1040.5|1041.5|1040.8|1037.7|1037.1|1637
1649268900000|2022-04-06 18:15:00|1041.3|1040.7|1042|1041|1042|1041.3|1038.7|1037.9|427
1649289600000|2022-04-07 00:00:00|1043.4|1041.9|1038.8|1037.3|1043.6|1042.2|1038.7|1037.3|40
1649289900000|2022-04-07 00:05:00|1038.7|1037.2|1039.3|1038.3|1039.5|1038.3|1038.4|1037.2|6
1649290200000|2022-04-07 00:10:00|1038.8|1037.3|1038.8|1037.3|1038.9|1037.7|1037.9|1036.7|16
1649290500000|2022-04-07 00:15:00|1039.2|1037.7|1040.5|1039|1040.5|1039|1038.4|1037.5|5
1649290800000|2022-04-07 00:20:00|1040.4|1038.9|1039.2|1038.2|1040.4|1039.2|1038.8|1037.6|7
1649291100000|2022-04-07 00:25:00|1038.9|1038.3|1041.1|1039.6|1041.3|1039.9|1038.9|1038.1|1
1649291400000|2022-04-07 00:30:00|1040.8|1039.8|1040.7|1039.7|1041.3|1040|1040.7|1039.6|1
1649291700000|2022-04-07 00:35:00|1040.8|1039.8|1040.9|1039.9|1041.1|1039.9|1040.8|1039.6|0
1649292000000|2022-04-07 00:40:00|1041.3|1039.8|1038.9|1037.4|1041.3|1039.8|1038.5|1037.1|50
1649292300000|2022-04-07 00:45:00|1039|1037.5|1038.4|1037.4|1039|1037.5|1038.3|1037.1|6
1649292600000|2022-04-07 00:50:00|1038.6|1037.1|1037.6|1036.1|1038.6|1037.7|1037.5|1036|5
1649292900000|2022-04-07 00:55:00|1037.5|1036|1038|1036.5|1038|1036.5|1036.8|1035.8|4
1649293200000|2022-04-07 01:00:00|1037.5|1036.6|1038.3|1036.8|1038.3|1037.1|1036.9|1036|3
1649293500000|2022-04-07 01:05:00|1038|1037|1039.1|1037.6|1039.1|1037.6|1037.4|1036.4|2
1649293800000|2022-04-07 01:10:00|1038.9|1037.9|1041.1|1039.6|1041.3|1040.1|1038.9|1037.9|13
1649294100000|2022-04-07 01:15:00|1041.2|1039.7|1040.5|1039.9|1041.4|1040.2|1040.5|1039.3|684
1649294400000|2022-04-07 01:20:00|1040.6|1039.6|1040.5|1039|1040.6|1039.6|1039.7|1038.8|6
1649294700000|2022-04-07 01:25:00|1040.4|1038.9|1040|1039|1040.4|1039|1039|1038.3|2
1649295000000|2022-04-07 01:30:00|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.8|1038.3|4
1649295300000|2022-04-07 01:35:00|1039.7|1038.7|1042.4|1041.4|1043.6|1042.2|1039.5|1038.7|8
1649295600000|2022-04-07 01:40:00|1042.3|1041.7|1042.5|1041|1043.9|1042.9|1042|1040.7|15
1649295900000|2022-04-07 01:45:00|1042.7|1041.2|1043.9|1042.4|1043.9|1042.6|1042.2|1041.2|5
1649296200000|2022-04-07 01:50:00|1043.8|1042.3|1043.9|1042.4|1044|1042.5|1043.3|1042.1|15
1649296500000|2022-04-07 01:55:00|1043.7|1042.2|1044.6|1043.6|1044.9|1043.6|1043.7|1042.2|10
1649296800000|2022-04-07 02:00:00|1044.4|1043.4|1044.5|1043|1044.5|1043.4|1042|1041|27
1649297100000|2022-04-07 02:05:00|1044.6|1043.1|1044.1|1042.6|1044.6|1043.1|1043.4|1042.4|6
1649297400000|2022-04-07 02:10:00|1043.9|1042.9|1044.7|1043.2|1044.8|1043.3|1043.7|1042.7|7
1649297700000|2022-04-07 02:15:00|1044.8|1043.3|1043.5|1042|1044.8|1043.7|1042.3|1041.4|7
1649298000000|2022-04-07 02:20:00|1043.6|1042.1|1043.6|1042.1|1043.6|1042.8|1043.3|1041.8|0
1649298300000|2022-04-07 02:25:00|1043.7|1042.2|1043.4|1042.4|1044|1042.7|1043.4|1042.1|1
1649298600000|2022-04-07 02:30:00|1043.1|1041.9|1042.9|1041.4|1043.7|1042.5|1042.5|1041|7
1649298900000|2022-04-07 02:35:00|1042.7|1041.2|1043.4|1041.9|1043.4|1041.9|1042.2|1041|1
1649299500000|2022-04-07 02:45:00|1043.6|1042.1|1043.2|1041.7|1043.6|1042.6|1043.2|1041.7|2
1649299800000|2022-04-07 02:50:00|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649300100000|2022-04-07 02:55:00|1043.2|1041.7|1043.5|1042.5|1044.4|1043.1|1042.6|1041.7|2
1649300400000|2022-04-07 03:00:00|1043.4|1042.4|1043.5|1042|1043.5|1042.6|1043.2|1042|1
1649300700000|2022-04-07 03:05:00|1043.1|1042.5|1044.6|1043.6|1044.9|1043.6|1043.1|1042.3|1
1649301000000|2022-04-07 03:10:00|1044.5|1043.5|1044.4|1043.4|1044.7|1043.8|1044|1043|5
1649301300000|2022-04-07 03:15:00|1044.5|1043.5|1044.6|1043.1|1044.7|1043.5|1044.5|1043|1
1649301600000|2022-04-07 03:20:00|1044.5|1043|1044.9|1043.9|1045|1044|1044.4|1043|8
1649301900000|2022-04-07 03:25:00|1044.7|1043.7|1044.9|1043.4|1044.9|1043.8|1044.4|1043.4|3
1649302200000|2022-04-07 03:30:00|1044.6|1043.6|1043.3|1042.3|1044.6|1043.6|1042.7|1041.6|12
1649302500000|2022-04-07 03:35:00|1043.6|1042.1|1043.1|1042.1|1043.6|1042.3|1043.1|1042|0
1649302800000|2022-04-07 03:40:00|1043.2|1042.2|1042.8|1041.8|1043.5|1042.3|1042.8|1041.8|4
1649303100000|2022-04-07 03:45:00|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1
1649303400000|2022-04-07 03:50:00|1042.5|1041|1043|1041.5|1043.9|1042.7|1042.4|1041|21
1649303700000|2022-04-07 03:55:00|1042.6|1041.6|1043.4|1041.9|1043.4|1041.9|1042.1|1040.9|8
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1042.9|1041.4|1043.7|1042.2|1042.4|1040.9|1
1649304300000|2022-04-07 04:05:00|1043.2|1041.7|1042.9|1041.9|1043.2|1041.9|1042.9|1041.7|1
1649304600000|2022-04-07 04:10:00|1043.2|1041.7|1043.2|1042.2|1043.9|1042.8|1042.2|1041.5|4
1649304900000|2022-04-07 04:15:00|1043.3|1041.8|1042|1041|1043.3|1042|1042|1040.8|2
1649305200000|2022-04-07 04:20:00|1042.4|1040.9|1042.9|1041.4|1042.9|1041.5|1041.6|1040.6|2
1649305500000|2022-04-07 04:25:00|1043.5|1042|1043.3|1041.8|1043.5|1042|1043|1041.5|13
1649305800000|2022-04-07 04:30:00|1043.2|1041.7|1042|1041|1044.8|1044|1042|1041|20
1649306100000|2022-04-07 04:35:00|1041.8|1041.2|1042.8|1041.3|1042.9|1042|1041.8|1040.9|1
1649306400000|2022-04-07 04:40:00|1042.5|1041.5|1043.2|1041.7|1043.4|1042.6|1042.2|1041.3|19
1649306700000|2022-04-07 04:45:00|1042.8|1041.8|1044|1042.5|1044.2|1042.7|1042.8|1041.7|8
1649307000000|2022-04-07 04:50:00|1043.6|1043|1044.4|1042.9|1044.8|1043.4|1042.9|1042.3|4
1649307300000|2022-04-07 04:55:00|1044.1|1043.1|1044.5|1043|1044.5|1043.2|1043.2|1042.6|1
1649307600000|2022-04-07 05:00:00|1044.1|1043.1|1044.1|1043.1|1044.7|1043.4|1043.7|1043|4
1649307900000|2022-04-07 05:05:00|1043.8|1043.2|1043.9|1042.4|1044.9|1043.8|1043.2|1042.2|9
1649308200000|2022-04-07 05:10:00|1043.4|1042.8|1043.9|1042.9|1044.2|1043.1|1043.4|1042.6|2
1649308500000|2022-04-07 05:15:00|1043.6|1043|1043.5|1042.5|1043.6|1043|1043.2|1042.5|6
1649308800000|2022-04-07 05:20:00|1043.7|1042.2|1042.1|1041.1|1043.9|1042.6|1041.8|1040.9|15
1649309100000|2022-04-07 05:25:00|1042.2|1040.7|1042.7|1041.7|1043.2|1041.9|1041.1|1040.3|9
1649309400000|2022-04-07 05:30:00|1042.4|1041.2|1041.9|1040.9|1042.7|1041.4|1041|1039.9|5
1649309700000|2022-04-07 05:35:00|1041.6|1041|1042.9|1041.9|1042.9|1041.9|1041.3|1040.4|3
1649310000000|2022-04-07 05:40:00|1043|1042|1043.5|1042|1043.9|1042.9|1041.8|1040.9|11
1649310300000|2022-04-07 05:45:00|1043.4|1041.9|1043.7|1042.2|1043.8|1042.5|1042.9|1041.9|1
1649310600000|2022-04-07 05:50:00|1043.4|1042.4|1043.2|1041.7|1043.8|1042.8|1042.8|1041.7|10
1649310900000|2022-04-07 05:55:00|1042.5|1041.9|1043.1|1042.1|1043.5|1042.8|1042.4|1041.8|15
1649311200000|2022-04-07 06:00:00|1043.3|1041.8|1045.7|1044.2|1045.7|1044.2|1042.9|1041.7|5
1649311500000|2022-04-07 06:05:00|1044.9|1043.9|1045.5|1044|1045.6|1044.1|1044.2|1043.5|5
1649311800000|2022-04-07 06:10:00|1045.7|1044.2|1045.1|1044.1|1045.7|1044.9|1044.8|1043.7|4
1649312100000|2022-04-07 06:15:00|1044.9|1044.3|1045.2|1044.2|1045.6|1044.4|1043|1041.9|24
1649312400000|2022-04-07 06:20:00|1045.4|1043.9|1045.7|1044.2|1046.6|1045.6|1045|1043.9|5
1649312700000|2022-04-07 06:25:00|1045.6|1044.1|1046.8|1045.3|1047.2|1046|1045.6|1044.1|20
1649313000000|2022-04-07 06:30:00|1046.7|1045.2|1043.5|1042|1046.7|1045.9|1043.5|1042|9
1649313300000|2022-04-07 06:35:00|1043.4|1041.9|1044.3|1042.8|1044.5|1043.3|1042.8|1041.7|5
1649313600000|2022-04-07 06:40:00|1043.8|1043.2|1043.8|1042.8|1044.5|1043.3|1043.7|1042.6|6
1649313900000|2022-04-07 06:45:00|1043.9|1042.9|1042.3|1041.7|1044.5|1043.1|1042.3|1041.5|12
1649314200000|2022-04-07 06:50:00|1042|1040.5|1043.9|1042.4|1043.9|1042.5|1042|1040.5|6
1649314500000|2022-04-07 06:55:00|1044.4|1042.9|1043.6|1042.6|1044.4|1042.9|1042.8|1041.6|2
1649314800000|2022-04-07 07:00:00|1043.5|1042.5|1043.5|1042|1044.8|1043.7|1043|1041.5|16
1649315100000|2022-04-07 07:05:00|1043.2|1042.2|1042.6|1042|1043.5|1042.9|1042.2|1041.4|10
1649315400000|2022-04-07 07:10:00|1042.5|1041.9|1041.5|1040.5|1042.6|1041.9|1040.4|1039.4|35
1649315700000|2022-04-07 07:15:00|1041.4|1040.4|1039|1038|1041.4|1040.4|1038.3|1037.3|20
1649316000000|2022-04-07 07:20:00|1039.1|1038.1|1038|1037|1039.1|1038.4|1037.2|1036.4|38
1649316300000|2022-04-07 07:25:00|1038.7|1037.7|1036|1035.4|1039.2|1038.3|1035.2|1034.2|38
1649316600000|2022-04-07 07:30:00|1035.9|1035.3|1035.2|1034.2|1037.2|1036.3|1034.6|1033.6|42
1649316900000|2022-04-07 07:35:00|1034.8|1033.8|1035.3|1034.3|1035.5|1034.5|1033.6|1032.7|40
1649317200000|2022-04-07 07:40:00|1035.1|1034.1|1038.1|1037.5|1038.2|1037.5|1034.9|1033.9|33
1649317500000|2022-04-07 07:45:00|1037.8|1037.1|1035|1034|1037.8|1037.2|1035|1033.9|24
1649317800000|2022-04-07 07:50:00|1034.6|1033.9|1034.9|1033.9|1035.7|1034.5|1034.5|1033.8|13
1649318100000|2022-04-07 07:55:00|1035|1034|1035.9|1035.3|1036.6|1035.5|1034.9|1034|13
1649318400000|2022-04-07 08:00:00|1036|1035|1031.9|1030.9|1036.2|1035.3|1031.8|1030.3|44
1649318700000|2022-04-07 08:05:00|1032|1031|1033.2|1032.2|1033.4|1032.6|1031.6|1030.2|36
1649319000000|2022-04-07 08:10:00|1033.5|1032|1035|1033.5|1035|1034|1032.9|1032|15
1649319300000|2022-04-07 08:15:00|1034.7|1033.7|1033|1032|1035|1033.7|1032.4|1031.7|20
1649319600000|2022-04-07 08:20:00|1033.2|1031.7|1033.5|1032.5|1034.2|1033.4|1032.5|1031.4|24
1649319900000|2022-04-07 08:25:00|1033.4|1032.8|1035.2|1033.7|1035.2|1034.2|1033.4|1032.7|15
1649320200000|2022-04-07 08:30:00|1035|1034|1033.8|1032.8|1035.3|1034.3|1033.7|1032.7|19
1649320500000|2022-04-07 08:35:00|1034.1|1032.6|1032.9|1032.3|1035|1034.3|1032.9|1032|147
1649320800000|2022-04-07 08:40:00|1033|1032.4|1032.1|1031.5|1034.4|1033.3|1032.1|1031.3|50
1649321100000|2022-04-07 08:45:00|1032.4|1031.4|1033|1032.4|1033.8|1032.7|1032.1|1031.4|75
1649321400000|2022-04-07 08:50:00|1032.8|1032|1036.6|1035.6|1037.1|1036.1|1032.8|1032|38
1649321700000|2022-04-07 08:55:00|1036.5|1035.5|1035.4|1034.8|1036.7|1035.8|1035.4|1034.2|12
1649322000000|2022-04-07 09:00:00|1036.1|1034.6|1036.1|1035.1|1036.3|1035.7|1035.5|1034.6|15
1649322300000|2022-04-07 09:05:00|1036.3|1034.8|1039.6|1038.1|1040.2|1039.5|1036.1|1034.8|50
1649322600000|2022-04-07 09:10:00|1039.3|1038.3|1040.1|1039.1|1040.7|1039.8|1038.7|1037.4|55
1649322900000|2022-04-07 09:15:00|1040.3|1039.3|1041.7|1040.7|1043.1|1042|1039.5|1038.4|45
1649323200000|2022-04-07 09:20:00|1041.6|1040.6|1039.9|1039.3|1041.8|1040.8|1039.9|1038.8|10
1649323500000|2022-04-07 09:25:00|1040|1039|1038.8|1037.8|1040.7|1039.2|1038.8|1037.7|19
1649323800000|2022-04-07 09:30:00|1038.6|1038|1038.2|1037.2|1040.1|1039|1037.7|1036.8|17
1649324100000|2022-04-07 09:35:00|1037.9|1037.3|1038.4|1037.4|1039.2|1038.6|1037.9|1037.3|15
1649324400000|2022-04-07 09:40:00|1038.1|1037.5|1038.7|1037.7|1039.2|1038.3|1037.9|1037.1|14
1649324700000|2022-04-07 09:45:00|1038.3|1037.3|1035.8|1034.8|1038.3|1037.5|1035.8|1034.7|24
1649325000000|2022-04-07 09:50:00|1035.4|1034.3|1035|1034|1036.2|1034.8|1034.5|1033.7|29
1649325300000|2022-04-07 09:55:00|1035.2|1033.7|1037.4|1036.8|1037.5|1036.8|1034.8|1033.7|44
1649325600000|2022-04-07 10:00:00|1037.5|1036.5|1037|1036|1037.5|1036.5|1035.8|1034.3|22
1649325900000|2022-04-07 10:05:00|1036.7|1036.1|1037.7|1037.1|1038.5|1037.8|1036.3|1035.2|34
1649326200000|2022-04-07 10:10:00|1037.8|1037.2|1038.7|1037.7|1039.8|1038.5|1037.6|1036.7|26
1649326500000|2022-04-07 10:15:00|1038.9|1037.4|1038.4|1037.8|1039|1038.2|1038|1037.3|25
1649326800000|2022-04-07 10:20:00|1038.5|1037.9|1039.2|1038.2|1039.8|1038.8|1038|1037.3|29
1649327100000|2022-04-07 10:25:00|1038.9|1038.3|1038.4|1037.4|1039.1|1038.3|1037.7|1036.8|24
1649327400000|2022-04-07 10:30:00|1038.5|1037.5|1039.2|1038.2|1039.5|1038.5|1038.2|1037|11
1649327700000|2022-04-07 10:35:00|1039.1|1037.6|1038.3|1036.8|1039.1|1037.9|1037.1|1036.5|20
1649328000000|2022-04-07 10:40:00|1037.2|1036.6|1039|1037.5|1040.1|1039.2|1037.1|1036.5|24
1649328300000|2022-04-07 10:45:00|1038.5|1037.2|1038|1037|1038.9|1037.6|1037.9|1037|7
1649328600000|2022-04-07 10:50:00|1037.8|1037.2|1037.5|1036.9|1038.6|1037.4|1037.5|1036.6|11
1649328900000|2022-04-07 10:55:00|1037.4|1036.8|1038.2|1037.2|1038.6|1037.5|1037.2|1036.5|18
1649329200000|2022-04-07 11:00:00|1038|1037.4|1037.7|1036.7|1038.5|1037.8|1036.8|1035.9|8
1649329500000|2022-04-07 11:05:00|1038|1036.5|1034.7|1033.7|1038.1|1037.3|1032.9|1032.1|55
1649329800000|2022-04-07 11:10:00|1034.9|1033.4|1038.3|1036.8|1038.3|1037|1034.2|1033.1|69
1649330100000|2022-04-07 11:15:00|1038.2|1037.2|1040|1039.4|1040.6|1040|1037.3|1036|46
1649330400000|2022-04-07 11:20:00|1040.1|1039.1|1043.8|1042.8|1043.8|1042.8|1040.1|1039|71
1649330700000|2022-04-07 11:25:00|1044.1|1043.2|1042.5|1041|1045.1|1044|1042.2|1040.7|54
1649331000000|2022-04-07 11:30:00|1042.6|1041.1|1040.6|1039.6|1042.6|1041.6|1040.3|1039.5|20
1649331300000|2022-04-07 11:35:00|1040.9|1039.4|1039.7|1039.1|1040.9|1040|1039.7|1038.9|8
1649331600000|2022-04-07 11:40:00|1039.8|1039.2|1040.9|1039.9|1041.5|1040.6|1039.8|1039.2|27
1649331900000|2022-04-07 11:45:00|1040.6|1040|1040.4|1039.4|1040.9|1040|1039.3|1038.4|31
1649332200000|2022-04-07 11:50:00|1040.7|1039.2|1038.2|1036.7|1040.8|1039.5|1037.8|1036.5|27
1649332500000|2022-04-07 11:55:00|1038.1|1036.6|1036.2|1034.7|1038.6|1037.8|1036|1034.7|47
1649332800000|2022-04-07 12:00:00|1035.9|1034.9|1035.6|1034.6|1036.1|1035|1035.3|1034.1|88
1649333100000|2022-04-07 12:05:00|1034.9|1034.3|1036.6|1035.1|1037.8|1036.7|1034.9|1034.3|62
1649333400000|2022-04-07 12:10:00|1036.5|1035.5|1035.6|1034.1|1037.5|1036.5|1035.5|1034|14
1649333700000|2022-04-07 12:15:00|1035.5|1034|1034|1032.5|1036.2|1035|1032.9|1032.3|105
1649334000000|2022-04-07 12:20:00|1034.4|1032.9|1034.8|1033.3|1034.9|1034.3|1033.4|1032.6|69
1649334300000|2022-04-07 12:25:00|1034.7|1033.2|1036.9|1035.4|1037.9|1036.9|1034.1|1032.8|91
1649334600000|2022-04-07 12:30:00|1036.8|1035.3|1037.7|1036.2|1037.7|1036.2|1036.2|1034.9|65
1649334900000|2022-04-07 12:35:00|1037.5|1036|1037.4|1035.9|1037.5|1036|1035.6|1034.6|25
1649335200000|2022-04-07 12:40:00|1037.2|1036.2|1037.4|1035.9|1037.5|1036.3|1036.3|1035.1|54
1649338200000|2022-04-07 13:30:00|1037.8|1036.3|1039.1|1038.1|1042.4|1041.8|1031.8|1031.2|936
1649338500000|2022-04-07 13:35:00|1039|1038|1034.3|1033.3|1039|1038.2|1031.5|1030.7|545
1649338800000|2022-04-07 13:40:00|1034.4|1033.4|1037.1|1036.1|1037.6|1036.6|1031.9|1031.1|353
1649339100000|2022-04-07 13:45:00|1037.2|1036.2|1037.6|1036.1|1038.1|1037.1|1033|1032.4|369
1649339400000|2022-04-07 13:50:00|1037.5|1036|1035.4|1034.4|1038|1037.3|1034.4|1033.6|198
1649339700000|2022-04-07 13:55:00|1035.2|1034.6|1039|1038|1039.1|1038.5|1034.7|1033.9|181
1649340000000|2022-04-07 14:00:00|1038.9|1037.9|1038.6|1038|1039.7|1039.1|1036.7|1036.1|307
1649340300000|2022-04-07 14:05:00|1038.7|1038.1|1036|1035.4|1038.7|1038.1|1035.7|1034.9|387
1649340600000|2022-04-07 14:10:00|1035.2|1034.6|1037.3|1036.3|1041|1040.4|1035.2|1034.6|259
1649340900000|2022-04-07 14:15:00|1036.9|1035.9|1031.7|1030.7|1036.9|1035.9|1031.2|1030.5|196
1649341200000|2022-04-07 14:20:00|1031.4|1030.8|1032.6|1032|1033.1|1032.5|1029|1028.2|932
1649341500000|2022-04-07 14:25:00|1032.7|1032.1|1030.7|1030.1|1034|1033|1030|1029.4|156
1649341800000|2022-04-07 14:30:00|1030.6|1030|1034.3|1033.7|1034.3|1033.7|1030|1029.4|184
1649342100000|2022-04-07 14:35:00|1035.3|1034.7|1034|1033.4|1036|1035.1|1033|1032.3|249
1649342400000|2022-04-07 14:40:00|1034.2|1033.2|1033.3|1032.7|1035.9|1035.1|1033.2|1032.2|359
1649342700000|2022-04-07 14:45:00|1033.1|1032.3|1030.7|1030.1|1033.4|1032.7|1027.1|1026.4|280
1649343000000|2022-04-07 14:50:00|1031|1030|1030.7|1030.1|1031.1|1030.2|1029.5|1028.9|151
1649343300000|2022-04-07 14:55:00|1030.9|1029.9|1029.9|1028.9|1031.3|1030.7|1029.3|1028.7|373
1649343600000|2022-04-07 15:00:00|1029.8|1028.8|1030.2|1029.6|1031.8|1031.2|1029.5|1028.8|181
1649343900000|2022-04-07 15:05:00|1030.4|1029.8|1031.7|1031.1|1031.7|1031.1|1028.8|1028|329
1649344200000|2022-04-07 15:10:00|1032|1031.4|1033.8|1032.8|1034.3|1033.7|1032|1031.4|123
1649344500000|2022-04-07 15:15:00|1033.7|1033.1|1032.8|1032.2|1033.8|1033.1|1031.7|1030.9|124
1649344800000|2022-04-07 15:20:00|1032.9|1032.3|1033.3|1032.7|1033.6|1032.9|1032|1031|151
1649345100000|2022-04-07 15:25:00|1033.1|1032.5|1033.5|1032.5|1033.5|1032.7|1031.7|1031.1|175
1649345400000|2022-04-07 15:30:00|1033.3|1032.7|1034.7|1034.1|1036.2|1035.6|1032.2|1031.6|198
1649345700000|2022-04-07 15:35:00|1034.9|1034.3|1034.8|1034.2|1035.9|1035.2|1033.3|1032.7|410
1649346000000|2022-04-07 15:40:00|1035|1034.4|1033.3|1032.7|1035.4|1034.8|1032.8|1031.9|811
1649346300000|2022-04-07 15:45:00|1033.4|1032.8|1034.7|1034.1|1034.9|1034.3|1032.2|1031.5|197
1649346600000|2022-04-07 15:50:00|1034.6|1034|1034.2|1033.6|1035.9|1035.1|1034.1|1033.4|295
1649346900000|2022-04-07 15:55:00|1034.3|1033.7|1035.3|1034.7|1035.9|1035.1|1034.3|1033.7|218
1649347200000|2022-04-07 16:00:00|1035.5|1034.5|1035|1034|1035.8|1035.1|1034|1033.4|117
1649347500000|2022-04-07 16:05:00|1034.8|1034.2|1034.6|1034|1035|1034.3|1034|1033.4|185
1649347800000|2022-04-07 16:10:00|1034.7|1034.1|1036.1|1035.5|1036.7|1035.9|1034|1033.3|323
1649348100000|2022-04-07 16:15:00|1035.9|1035.1|1036.3|1035.7|1038.4|1037.8|1035.6|1034.9|133
1649348400000|2022-04-07 16:20:00|1036.4|1035.8|1034.8|1034.2|1036.6|1036|1034|1033.4|111
1649348700000|2022-04-07 16:25:00|1035|1034|1037.2|1036.6|1037.2|1036.6|1033.8|1033|129
1649349000000|2022-04-07 16:30:00|1037.3|1036.3|1035.9|1034.9|1037.3|1036.6|1035|1034.3|116
1649349300000|2022-04-07 16:35:00|1035.7|1035.1|1036.1|1035.5|1037.3|1036.7|1035.6|1035|78
1649349600000|2022-04-07 16:40:00|1035.9|1035.3|1036.8|1036.2|1037.4|1036.8|1035.8|1035.2|324
1649349900000|2022-04-07 16:45:00|1036.6|1036|1033.9|1032.9|1036.8|1036.2|1033.6|1032.9|96
1649350200000|2022-04-07 16:50:00|1033.6|1033|1034.1|1033.5|1034.4|1033.8|1032.8|1032.1|116
1649350500000|2022-04-07 16:55:00|1034.4|1033.8|1034.9|1033.9|1035.2|1034.6|1034.1|1033.5|179
1649350800000|2022-04-07 17:00:00|1034.8|1034.2|1035.1|1034.5|1035.1|1034.5|1034.1|1033.5|166
1649351100000|2022-04-07 17:05:00|1035|1034.4|1036.1|1035.5|1036.7|1036.1|1034.5|1033.7|82
1649351400000|2022-04-07 17:10:00|1036|1035.4|1035.3|1034.7|1036.2|1035.5|1034.4|1033.8|91
1649351700000|2022-04-07 17:15:00|1035.2|1034.6|1035.1|1034.5|1035.9|1035.2|1034.6|1034|941
1649352000000|2022-04-07 17:20:00|1035|1034.4|1034.4|1033.8|1035.6|1035|1034.3|1033.5|90
1649352300000|2022-04-07 17:25:00|1034.6|1033.6|1032.4|1031.8|1034.6|1033.8|1032.1|1031.3|199
1649352600000|2022-04-07 17:30:00|1032.3|1031.7|1032.8|1032.2|1033.2|1032.5|1031.8|1031.2|165
1649352900000|2022-04-07 17:35:00|1032.7|1032.1|1031.6|1031|1032.7|1032.1|1031.5|1030.6|493
1649353200000|2022-04-07 17:40:00|1031.7|1031.1|1031.5|1030.9|1032.4|1031.8|1031|1030.4|213
1649353500000|2022-04-07 17:45:00|1031.2|1030.6|1031.4|1030.8|1031.9|1031.3|1031.2|1030.3|148
1649353800000|2022-04-07 17:50:00|1031.5|1030.5|1029.4|1028.8|1031.5|1030.7|1029.4|1028.8|279
1649354100000|2022-04-07 17:55:00|1029.3|1028.7|1030|1029.4|1030.3|1029.7|1027.9|1027.3|255
1649354400000|2022-04-07 18:00:00|1030.2|1029.6|1027.9|1027.3|1030.9|1030.3|1027.7|1027.1|1276
1649354700000|2022-04-07 18:05:00|1028|1027.4|1024.7|1024.1|1028.2|1027.6|1024.3|1023.4|1961
1649355000000|2022-04-07 18:10:00|1024.6|1024|1024.2|1023.6|1027.5|1026.6|1021.8|1021.2|4748
1649355300000|2022-04-07 18:15:00|1024.1|1023.5|1024.7|1024.1|1025.5|1024.9|1024.1|1023.4|842
1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1030.1|1029.1|1031|1030|1025.2|1024.2|60
1649376300000|2022-04-08 00:05:00|1030.3|1028.8|1029.6|1028.6|1030.7|1029.6|1029.4|1028.2|28
1649376600000|2022-04-08 00:10:00|1029.5|1028.9|1028.8|1027.3|1030.8|1030|1028.1|1027.1|13
1649376900000|2022-04-08 00:15:00|1028.7|1027.2|1029.7|1028.7|1029.9|1028.7|1028.7|1027.2|5
1649377200000|2022-04-08 00:20:00|1029.6|1029|1029.8|1028.3|1030.8|1029.7|1029.3|1028.1|20
1649377500000|2022-04-08 00:25:00|1029.7|1028.2|1029.8|1028.3|1029.9|1028.6|1029|1027.8|2
1649377800000|2022-04-08 00:30:00|1029.7|1028.2|1029.3|1028.7|1030.2|1029|1029|1028.1|5
1649378100000|2022-04-08 00:35:00|1030|1028.5|1028.5|1027.5|1030|1028.5|1028|1026.8|13
1649378400000|2022-04-08 00:40:00|1028.6|1027.6|1028.7|1027.7|1028.8|1028|1028.1|1027.2|4
1649378700000|2022-04-08 00:45:00|1028.6|1028|1028.4|1027.4|1028.9|1028|1028.1|1027.4|4
1649379000000|2022-04-08 00:50:00|1028.1|1027.5|1028.9|1027.9|1029.1|1028.1|1028|1027.3|4
1649379300000|2022-04-08 00:55:00|1028.6|1028|1029.7|1028.2|1029.7|1028.2|1028|1027.1|7
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1027.8|1026.8|1029.6|1028.2|1027.7|1026.6|6
1649379900000|2022-04-08 01:05:00|1027.6|1027|1028|1027|1028.6|1027.5|1027.6|1026.7|5
1649380200000|2022-04-08 01:10:00|1028.3|1026.8|1027.3|1025.8|1028.7|1027.5|1026.6|1025.8|13
1649380500000|2022-04-08 01:15:00|1027|1026|1027.2|1025.7|1027.8|1026.6|1026.6|1025.3|12
1649380800000|2022-04-08 01:20:00|1026.8|1025.3|1026.7|1025.2|1027.1|1025.8|1025.5|1024.8|4
1649381100000|2022-04-08 01:25:00|1026.1|1025.5|1026.4|1024.9|1026.7|1025.5|1025.7|1024.8|1
1649381400000|2022-04-08 01:30:00|1026.9|1025.4|1027.9|1026.4|1027.9|1026.7|1026.1|1025.1|6
1649381700000|2022-04-08 01:35:00|1027.6|1026.6|1027.3|1026.3|1027.6|1026.7|1027|1025.9|5
1649382000000|2022-04-08 01:40:00|1027.2|1026.6|1027.8|1026.3|1028.2|1027.1|1026.9|1025.8|7
1649382300000|2022-04-08 01:45:00|1027.2|1026.6|1027.3|1025.8|1027.8|1026.8|1026.8|1025.5|18
1649382600000|2022-04-08 01:50:00|1027.2|1025.7|1027.5|1026|1027.5|1026.1|1026.5|1025.6|3
1649382900000|2022-04-08 01:55:00|1027.6|1026.1|1027.8|1026.3|1028.4|1026.9|1027.1|1026.1|3
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1027.9|1026.4|1028.4|1027|1027.6|1026.4|1
1649383500000|2022-04-08 02:05:00|1028.2|1026.7|1027.4|1026.8|1028.4|1027|1027.4|1026.4|130
1649383800000|2022-04-08 02:10:00|1027.3|1026.7|1028.5|1027|1028.5|1027.4|1027.3|1026.5|23
1649384100000|2022-04-08 02:15:00|1028.4|1026.9|1028.4|1026.9|1028.5|1027|1028.3|1026.8|0
1649384400000|2022-04-08 02:20:00|1028.3|1026.8|1028.4|1026.9|1028.4|1026.9|1028.3|1026.8|0
1649384700000|2022-04-08 02:25:00|1028.1|1027.1|1028.1|1027.1|1028.4|1027.1|1028.1|1026.8|1
1649385000000|2022-04-08 02:30:00|1028.3|1026.8|1028.2|1027.2|1028.4|1027.2|1028|1026.8|0
1649385300000|2022-04-08 02:35:00|1028.3|1027.3|1028.8|1027.3|1028.8|1027.4|1028|1026.8|14
1649385600000|2022-04-08 02:40:00|1028.7|1027.2|1028.8|1027.3|1028.8|1027.5|1028|1027.1|2
1649385900000|2022-04-08 02:45:00|1028.5|1027.5|1027.7|1027.1|1028.8|1027.5|1027.6|1027|30
1649386200000|2022-04-08 02:50:00|1028.2|1026.7|1028.4|1026.9|1028.5|1027.1|1028.1|1026.7|2
1649386500000|2022-04-08 02:55:00|1028.3|1027.3|1029.5|1028|1029.5|1028.4|1028.3|1027.3|4
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1029.2|1027.7|1029.5|1028.5|1028.7|1027.5|4
1649387100000|2022-04-08 03:05:00|1028.8|1027.8|1028.8|1027.3|1029|1027.8|1028.8|1027.3|1
1649387400000|2022-04-08 03:10:00|1028.5|1027.5|1028.5|1027.5|1029.2|1028|1028.5|1027.3|0
1649387700000|2022-04-08 03:15:00|1028.1|1027.7|1028.7|1027.7|1028.8|1028|1028.1|1027.3|3
1649388000000|2022-04-08 03:20:00|1028.9|1027.4|1028.8|1027.3|1028.9|1027.5|1028.5|1027.3|0
1649388300000|2022-04-08 03:25:00|1028.7|1027.2|1028.3|1027.3|1028.7|1027.7|1028.1|1027|3
1649388600000|2022-04-08 03:30:00|1028|1027.4|1028.1|1027.1|1028.5|1027.4|1027.9|1026.9|5
1649388900000|2022-04-08 03:35:00|1028.2|1027.5|1028.1|1027.5|1028.2|1027.5|1028.1|1027.1|1
1649389200000|2022-04-08 03:40:00|1028|1027.1|1028|1027.4|1028.1|1027.5|1027.7|1027|2
1649389500000|2022-04-08 03:45:00|1027.8|1027.2|1028.5|1027.5|1028.5|1027.9|1027.8|1027.2|2
1649389800000|2022-04-08 03:50:00|1028.4|1027.9|1028.5|1027|1028.6|1027.9|1028.4|1027|1
1649390100000|2022-04-08 03:55:00|1028.6|1027.1|1028.8|1027.3|1028.9|1027.4|1028.4|1027.1|2
1649390400000|2022-04-08 04:00:00|1029|1028.4|1029.5|1028.5|1029.8|1029|1029|1028.3|2
1649390700000|2022-04-08 04:05:00|1029.4|1028.4|1029.7|1029.1|1029.8|1029.1|1029|1028.3|2
1649391000000|2022-04-08 04:10:00|1029.6|1029|1029.9|1029.3|1030.5|1029.5|1029.4|1028.8|3
1649391300000|2022-04-08 04:15:00|1029.8|1029.2|1030|1029|1030|1029.3|1029.7|1029|2
1649391600000|2022-04-08 04:20:00|1029.8|1029.2|1030.3|1028.8|1030.3|1029.2|1029.1|1028.4|14
1649391900000|2022-04-08 04:25:00|1030|1029|1030.4|1029.4|1030.5|1029.4|1029.5|1028.8|1
1649392200000|2022-04-08 04:30:00|1030.1|1029.5|1030.1|1029.5|1030.4|1029.5|1030.1|1029.4|2
1649392500000|2022-04-08 04:35:00|1030.9|1030.3|1030.9|1030.3|1031.2|1030.4|1030.8|1030.2|6
1649392800000|2022-04-08 04:40:00|1031.4|1030.4|1031|1030|1031.4|1030.4|1030.4|1029.5|11
1649393100000|2022-04-08 04:45:00|1030.9|1029.9|1030.9|1030.3|1031.5|1030.5|1030.5|1029.8|1
1649393400000|2022-04-08 04:50:00|1031.3|1030.4|1031.3|1029.8|1031.5|1030.4|1030.6|1029.8|5
1649393700000|2022-04-08 04:55:00|1031|1030|1031.4|1030.4|1031.7|1030.5|1031|1029.8|1
1649394000000|2022-04-08 05:00:00|1031.1|1030.5|1031.4|1030.4|1031.4|1030.5|1031|1030.3|3
1649394300000|2022-04-08 05:05:00|1031.1|1030.5|1030.4|1028.9|1031.1|1030.5|1030.1|1028.8|6
1649394600000|2022-04-08 05:10:00|1030.3|1028.8|1031.1|1030.1|1031.6|1030.3|1029.8|1028.8|23
1649394900000|2022-04-08 05:15:00|1031.5|1030|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649395200000|2022-04-08 05:20:00|1031.2|1030.2|1032.1|1031.1|1032.8|1031.8|1031.1|1030.2|8
1649395500000|2022-04-08 05:25:00|1032.2|1031.2|1032.7|1031.2|1032.8|1031.7|1031.5|1030.8|8
1649395800000|2022-04-08 05:30:00|1032.6|1031.1|1033|1032|1033.2|1032.3|1032.3|1030.9|5
1649396100000|2022-04-08 05:35:00|1032.9|1031.9|1032.7|1031.7|1033.1|1031.9|1031.7|1030.7|2
1649396400000|2022-04-08 05:40:00|1032.6|1031.6|1032.9|1031.4|1033.4|1032.6|1032|1030.9|11
1649396700000|2022-04-08 05:45:00|1032.7|1031.7|1032.9|1031.4|1033|1031.7|1031.9|1030.8|1
1649397000000|2022-04-08 05:50:00|1032.8|1031.3|1032.5|1031.9|1033|1032.3|1032.5|1031.3|2
1649397300000|2022-04-08 05:55:00|1032.6|1032|1032.7|1031.7|1033.2|1032.2|1032|1031.4|8
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033|1032|1033.1|1032.1|1032|1031.3|14
1649397900000|2022-04-08 06:05:00|1032.8|1032.2|1033.1|1031.6|1033.7|1032.8|1032.6|1031.6|12
1649398200000|2022-04-08 06:10:00|1032.9|1031.9|1033.1|1031.6|1033.5|1032.1|1032.8|1031.6|0
1649398500000|2022-04-08 06:15:00|1032.9|1031.9|1033.5|1032|1033.5|1032.3|1032.7|1031.8|9
1649398800000|2022-04-08 06:20:00|1033.2|1032.2|1034.1|1033.1|1034.8|1033.7|1033.2|1032|5
1649399100000|2022-04-08 06:25:00|1033.8|1033.2|1034.5|1033|1034.6|1033.5|1033.8|1032.8|1
1649399400000|2022-04-08 06:30:00|1033.7|1032.7|1033.8|1032.3|1034.1|1032.9|1033.2|1032|10
1649399700000|2022-04-08 06:35:00|1033.6|1032.6|1033.3|1032.7|1033.8|1032.7|1033.3|1032.3|0
1649400000000|2022-04-08 06:40:00|1033.4|1032.8|1033.2|1032.2|1034.6|1033.6|1033.2|1032|1
1649400300000|2022-04-08 06:45:00|1033.1|1032.1|1033.2|1032.2|1033.2|1032.2|1033.1|1032.1|0
1649400600000|2022-04-08 06:50:00|1033.1|1032.5|1033.1|1032.1|1033.1|1032.5|1032.1|1031.5|7
1649400900000|2022-04-08 06:55:00|1033|1032.4|1033.3|1032.7|1033.6|1032.7|1033|1032.3|2
1649401200000|2022-04-08 07:00:00|1033.2|1032.6|1032.4|1031.4|1034.1|1033|1032.4|1031.4|11
1649401500000|2022-04-08 07:05:00|1032.2|1031.6|1029.5|1028.9|1032.3|1031.6|1029.4|1028.5|19
1649401800000|2022-04-08 07:10:00|1029.7|1028.7|1029.1|1028.5|1031|1029.5|1029.1|1027.8|19
1649402100000|2022-04-08 07:15:00|1029.4|1028.4|1029.5|1028.5|1030.4|1029|1029.4|1028.2|10
1649402400000|2022-04-08 07:20:00|1029.8|1028.3|1029.2|1027.7|1029.8|1028.5|1027|1026|24
1649402700000|2022-04-08 07:25:00|1029|1027.5|1027.1|1025.6|1029|1027.5|1026.5|1025.6|9
1649403000000|2022-04-08 07:30:00|1026.8|1025.8|1027.1|1026.5|1027.4|1026.5|1026.5|1025.4|13
1649403300000|2022-04-08 07:35:00|1028.2|1027.2|1027.7|1026.2|1028.6|1027.4|1026.6|1025.8|29
1649403600000|2022-04-08 07:40:00|1027.4|1026.4|1026.6|1026|1027.9|1026.6|1026.5|1025.7|8
1649403900000|2022-04-08 07:45:00|1026.7|1026.1|1027.7|1026.7|1027.7|1027|1026.5|1025.2|7
1649404200000|2022-04-08 07:50:00|1027.5|1026.9|1028.7|1027.7|1028.7|1027.7|1027.5|1026.8|14
1649404500000|2022-04-08 07:55:00|1028.8|1027.3|1029.4|1028.4|1030.6|1029.4|1028.4|1027.2|12
1649404800000|2022-04-08 08:00:00|1029.1|1028.5|1029.4|1027.9|1029.4|1028.5|1028.8|1027.8|6
1649405100000|2022-04-08 08:05:00|1029.7|1028.7|1028.9|1027.9|1029.7|1028.7|1027.7|1026.7|3
1649405400000|2022-04-08 08:10:00|1029.1|1027.6|1027.8|1026.8|1029.1|1027.9|1027.8|1026.8|4
1649405700000|2022-04-08 08:15:00|1027.7|1026.7|1027.8|1027.2|1028.1|1027.2|1027.2|1025.9|8
1649406000000|2022-04-08 08:20:00|1028.3|1027.3|1029.6|1028.6|1029.9|1028.9|1028.2|1027.3|6
1649406300000|2022-04-08 08:25:00|1029.9|1028.4|1029.9|1029.3|1030.4|1029.4|1029.9|1028.4|2
1649406600000|2022-04-08 08:30:00|1030.2|1029.2|1029.7|1029.1|1030.2|1029.4|1028.8|1027.4|16
1649406900000|2022-04-08 08:35:00|1029.1|1028.5|1029.4|1028.4|1029.9|1028.8|1029.1|1028.3|77
1649407200000|2022-04-08 08:40:00|1029.1|1028.5|1028.6|1027.1|1029.1|1028.5|1026.9|1026.3|27
1649407500000|2022-04-08 08:45:00|1028.4|1027.4|1029.1|1027.6|1029.1|1028.1|1027.6|1026.7|25
1649407800000|2022-04-08 08:50:00|1028.9|1027.9|1030.5|1029.5|1030.9|1029.9|1028.7|1027.6|10
1649408100000|2022-04-08 08:55:00|1030.3|1029.7|1030.8|1029.8|1030.9|1029.9|1029.4|1028.4|19
1649408400000|2022-04-08 09:00:00|1030.7|1030.1|1031.1|1030.5|1032.4|1031.3|1030.7|1029.8|30
1649408700000|2022-04-08 09:05:00|1031.2|1030.6|1031.3|1030.3|1031.4|1030.7|1030.7|1029.6|6
1649409000000|2022-04-08 09:10:00|1031|1030.4|1031.8|1030.3|1031.9|1030.7|1030.1|1028.9|7
1649409300000|2022-04-08 09:15:00|1031.5|1030.5|1032.2|1031.2|1032.2|1031.3|1030.9|1029.6|3
1649409600000|2022-04-08 09:20:00|1031.8|1031.1|1032|1031|1032.6|1031.9|1031.5|1030.6|7
1649409900000|2022-04-08 09:25:00|1032.1|1030.6|1031.3|1030.7|1032.3|1031.2|1031|1029.9|12
1649410200000|2022-04-08 09:30:00|1031.2|1030.6|1030.6|1029.1|1031.6|1030.7|1030.6|1029.1|2
1649410500000|2022-04-08 09:35:00|1030.5|1029.5|1029.6|1028.1|1031|1030|1029.5|1028.1|12
1649410800000|2022-04-08 09:40:00|1029.5|1028|1028.3|1027.3|1029.7|1028.6|1027.8|1026.6|27
1649411100000|2022-04-08 09:45:00|1028.1|1027.1|1027.3|1026.3|1028.5|1027.1|1027.1|1026.1|8
1649411400000|2022-04-08 09:50:00|1027.2|1026.2|1026.3|1025.7|1027.9|1026.9|1026.3|1025.1|16
1649411700000|2022-04-08 09:55:00|1026.2|1025.6|1024.7|1024.1|1027|1025.8|1024.7|1023.8|51
1649412000000|2022-04-08 10:00:00|1024.8|1024.2|1025.8|1024.8|1026|1025.3|1024.8|1024.2|15
1649412300000|2022-04-08 10:05:00|1025.9|1024.4|1021.5|1020.9|1025.9|1024.6|1021.5|1020.9|46
1649412600000|2022-04-08 10:10:00|1021.7|1020.7|1023|1022.4|1023.1|1022.5|1021|1020.4|78
1649412900000|2022-04-08 10:15:00|1022.9|1022.3|1023.6|1022.6|1024.1|1023.4|1022.1|1021.5|10
1649413200000|2022-04-08 10:20:00|1023.5|1022.5|1023.9|1022.4|1023.9|1022.8|1022.9|1022|3
1649413500000|2022-04-08 10:25:00|1022.9|1022.3|1022.8|1021.8|1023.4|1022.8|1022.3|1021.2|39
1649413800000|2022-04-08 10:30:00|1022.7|1022.1|1023.8|1022.8|1023.9|1022.8|1022.7|1022.1|18
1649414100000|2022-04-08 10:35:00|1023.9|1022.4|1022.6|1021.6|1024.1|1023.2|1021.6|1020.8|45
1649414400000|2022-04-08 10:40:00|1022.7|1021.7|1023.1|1022.1|1023.3|1022.3|1022.5|1021.4|4
1649414700000|2022-04-08 10:45:00|1023|1022|1022.6|1021.6|1023|1022.2|1021.8|1020.8|6
1649415000000|2022-04-08 10:50:00|1022.4|1021.8|1022.6|1021.6|1023.3|1022.3|1022.4|1021.6|1
1649415300000|2022-04-08 10:55:00|1022.8|1021.8|1023.8|1022.8|1024|1023.2|1022.6|1021.6|8
1649415600000|2022-04-08 11:00:00|1023.7|1023.1|1024.6|1024|1025.1|1024.3|1023.7|1023.1|12
1649415900000|2022-04-08 11:05:00|1024.8|1023.8|1024.6|1023.1|1024.8|1024.2|1024.4|1023|5
1649416200000|2022-04-08 11:10:00|1024.1|1023.5|1025.6|1024.6|1026.4|1024.9|1024|1023.1|41
1649416500000|2022-04-08 11:15:00|1025.5|1024.5|1025.5|1024|1026.3|1025.4|1025.1|1024|21
1649416800000|2022-04-08 11:20:00|1025.3|1024.3|1028.3|1027.3|1028.7|1027.7|1024.6|1024|24
1649417100000|2022-04-08 11:25:00|1028|1027.4|1026.9|1026.3|1028.9|1028.1|1026.9|1026|8
1649417400000|2022-04-08 11:30:00|1026.5|1025.9|1025.4|1024.4|1027.5|1026.1|1025.3|1024|10
1649417700000|2022-04-08 11:35:00|1025.6|1024.6|1025.6|1024.1|1026.3|1025.1|1025|1024.1|10
1649418000000|2022-04-08 11:40:00|1025.3|1024.3|1025.4|1024.4|1026.3|1025.2|1025.3|1024.1|7
1649418300000|2022-04-08 11:45:00|1025.8|1024.3|1025.9|1024.9|1027.4|1026.4|1024.7|1024|128
1649418600000|2022-04-08 11:50:00|1025.7|1024.7|1028.5|1027.5|1029.5|1028.4|1025.7|1024.6|67
1649418900000|2022-04-08 11:55:00|1028.8|1027.3|1029.8|1028.3|1030.9|1029.8|1028.8|1027.3|21
1649419200000|2022-04-08 12:00:00|1029.7|1028.2|1030.6|1029.1|1031.4|1030.3|1028.7|1027.4|51
1649419500000|2022-04-08 12:05:00|1030.7|1029.2|1034.4|1033.4|1035.8|1034.9|1030.4|1029.2|49
1649419800000|2022-04-08 12:10:00|1034.7|1033.2|1035.9|1034.9|1038.3|1037.6|1034.3|1033.2|131
1649420100000|2022-04-08 12:15:00|1035.6|1035|1036.9|1035.9|1037.4|1036.2|1034.6|1033.6|29
1649420400000|2022-04-08 12:20:00|1036.7|1036.1|1036.8|1036.2|1037.5|1036.7|1036.4|1035.7|23
1649420700000|2022-04-08 12:25:00|1037.2|1036.9|1038.3|1037.7|1038.9|1038.3|1037.2|1036.4|75
1649421000000|2022-04-08 12:30:00|1037.9|1036.9|1036.5|1035.9|1037.9|1036.9|1035.9|1034.9|72
1649421300000|2022-04-08 12:35:00|1036.6|1035.6|1036.9|1035.4|1037.1|1036.1|1034.7|1033.7|34
1649421600000|2022-04-08 12:40:00|1036.7|1035.7|1035.7|1034.7|1037.9|1036.7|1035.2|1034.3|121
1649424600000|2022-04-08 13:30:00|1038.9|1037.4|1038.2|1037.2|1041|1040.3|1034.9|1033.9|841
1649424900000|2022-04-08 13:35:00|1038|1037.4|1037.6|1036.6|1040.4|1039.8|1037.3|1036.6|216
1649425200000|2022-04-08 13:40:00|1038|1037|1038.3|1037.7|1040.4|1039.7|1038|1037|159
1649425500000|2022-04-08 13:45:00|1038.2|1037.2|1047.1|1046.1|1047.5|1046.5|1036.8|1036.1|335
1649425800000|2022-04-08 13:50:00|1046.9|1046.3|1042.6|1042|1047.6|1046.7|1041|1040.4|489
1649426100000|2022-04-08 13:55:00|1042.8|1041.8|1045.4|1044.4|1047.3|1046.6|1042.7|1041.8|229
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1049.3|1048.7|1050.8|1050.2|1044.8|1044|354
1649426700000|2022-04-08 14:05:00|1049.2|1048.6|1046.8|1045.8|1050.5|1049.9|1046.6|1045.6|408
1649427000000|2022-04-08 14:10:00|1046.9|1045.9|1047.9|1046.9|1051.2|1050.5|1046.9|1045.9|342
1649427300000|2022-04-08 14:15:00|1047.8|1046.8|1046.3|1045.7|1048.7|1047.9|1043.5|1042.7|304
1649427600000|2022-04-08 14:20:00|1046.5|1045.5|1047.3|1046.7|1048.6|1047.9|1045.1|1044.4|129
1649427900000|2022-04-08 14:25:00|1047.8|1046.8|1048|1047.4|1050.5|1049.7|1047.4|1046.6|165
1649428200000|2022-04-08 14:30:00|1048.3|1047.3|1047.5|1046.9|1050.2|1049.6|1046.9|1046.2|142
1649428500000|2022-04-08 14:35:00|1046.7|1046.1|1044.9|1044.3|1047.4|1046.8|1044.3|1043.5|183
1649428800000|2022-04-08 14:40:00|1044.4|1043.8|1045.5|1044.9|1046.8|1046|1044.4|1043.7|137
1649429100000|2022-04-08 14:45:00|1045.6|1045|1045.4|1044.8|1047.6|1046.8|1044.4|1043.6|119
1649429400000|2022-04-08 14:50:00|1045.3|1044.3|1044.2|1043.2|1046.9|1046|1042|1041.4|270
1649429700000|2022-04-08 14:55:00|1044.4|1043.6|1046.8|1046.2|1047|1046.4|1044.1|1043.3|119
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1050.6|1049.6|1051.4|1050.6|1046.3|1045.3|284
1649430300000|2022-04-08 15:05:00|1050.4|1049.8|1050|1049.4|1051.4|1050.7|1049.4|1048.8|186
1649430600000|2022-04-08 15:10:00|1049.9|1049.3|1051.3|1050.3|1052.7|1052|1048.8|1048.1|241
1649430900000|2022-04-08 15:15:00|1051.4|1050.4|1050|1049|1051.5|1050.7|1049|1048.4|175
1649431200000|2022-04-08 15:20:00|1049.9|1049.3|1051.8|1051.2|1052|1051.3|1049.9|1049.3|140
1649431500000|2022-04-08 15:25:00|1053.4|1052.8|1053.5|1052.9|1054|1053.2|1051.5|1050.7|200
1649431800000|2022-04-08 15:30:00|1053.6|1052.6|1056.7|1055.7|1057.6|1056.9|1053.2|1052.5|276
1649432100000|2022-04-08 15:35:00|1056.5|1055.9|1052.7|1051.7|1057.5|1056.9|1052.3|1051.6|235
1649432400000|2022-04-08 15:40:00|1052.5|1051.9|1053.4|1052.4|1054.6|1053.7|1051.6|1050.9|146
1649432700000|2022-04-08 15:45:00|1053.1|1052.5|1051.5|1050.5|1053.5|1052.8|1051|1050.4|137
1649433000000|2022-04-08 15:50:00|1051.4|1050.8|1049.7|1049.1|1052.9|1052|1049.6|1048.9|208
1649433300000|2022-04-08 15:55:00|1049.6|1049|1047.7|1046.7|1049.6|1049|1045.5|1044.2|316
1649433600000|2022-04-08 16:00:00|1048|1047|1046.7|1045.7|1048|1047.4|1034.5|1033.7|1250
1649433900000|2022-04-08 16:05:00|1047|1045.5|1045.8|1044.8|1050|1049.1|1042.5|1041.7|272
1649434200000|2022-04-08 16:10:00|1045.7|1045.1|1043.5|1042.9|1046.9|1045.8|1041.7|1040.9|316
1649434500000|2022-04-08 16:15:00|1043.4|1042.8|1047.7|1046.7|1047.7|1047|1042.8|1041.8|167
1649434800000|2022-04-08 16:20:00|1047.6|1046.6|1048.3|1047.7|1050.2|1049.5|1046.6|1045.3|181
1649435100000|2022-04-08 16:25:00|1048.5|1047.5|1052.1|1051.1|1052.1|1051.5|1047.5|1046.9|256
1649435400000|2022-04-08 16:30:00|1052.2|1051.2|1057.1|1056.1|1058.3|1057.4|1052.1|1051.2|348
1649435700000|2022-04-08 16:35:00|1057.2|1056.2|1054.1|1053.5|1058|1057.1|1053.5|1052.9|177
1649436000000|2022-04-08 16:40:00|1054|1053.1|1052.3|1051.7|1055.4|1054.5|1051.6|1050.6|151
1649436300000|2022-04-08 16:45:00|1052.6|1052|1053.1|1052.5|1055.5|1054.5|1052.4|1051.6|185
1649436600000|2022-04-08 16:50:00|1053.2|1052.2|1051.6|1050.6|1054.1|1053.1|1051.5|1050.5|396
1649436900000|2022-04-08 16:55:00|1051.7|1050.7|1050.3|1049.3|1052.7|1051.5|1049.7|1048.8|247
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1052.2|1051.6|1053.7|1052.6|1048.9|1048.3|178
1649437500000|2022-04-08 17:05:00|1052.5|1051.5|1051.5|1050.9|1053|1052.3|1051.3|1050.7|136
1649437800000|2022-04-08 17:10:00|1051.7|1051.1|1052.1|1051.5|1052.3|1051.5|1050.3|1049.6|100
1649438100000|2022-04-08 17:15:00|1051.9|1051.3|1051.1|1050.5|1053.7|1052.8|1050.8|1050.2|172
1649438400000|2022-04-08 17:20:00|1051.2|1050.2|1052.3|1051.3|1052.3|1051.5|1050.8|1050.1|162
1649438700000|2022-04-08 17:25:00|1052.2|1051.6|1050.8|1049.8|1053.5|1052.9|1050.6|1049.8|373
1649439000000|2022-04-08 17:30:00|1050.6|1050|1048|1047.4|1051.1|1050.5|1047.7|1046.9|487
1649439300000|2022-04-08 17:35:00|1048.1|1047.5|1050.3|1049.3|1050.7|1049.8|1047.9|1047.3|298
1649439600000|2022-04-08 17:40:00|1050.5|1049.7|1051.3|1050.7|1051.4|1050.7|1049.1|1048.4|253
1649439900000|2022-04-08 17:45:00|1051.7|1051.1|1050.7|1050.1|1052.5|1051.8|1050.5|1049.9|461
1649440200000|2022-04-08 17:50:00|1050.8|1050.2|1052.3|1051.7|1052.4|1051.8|1049.6|1048.9|747
1649440500000|2022-04-08 17:55:00|1052.6|1052|1049.8|1049.2|1053.1|1052.3|1049.4|1048.8|234
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1054.4|1053.8|1054.5|1053.9|1049|1048.4|935
1649441100000|2022-04-08 18:05:00|1054.5|1053.9|1058|1057.4|1058.2|1057.4|1054.4|1053.8|706
1649441400000|2022-04-08 18:10:00|1058.1|1057.5|1058|1057|1058.2|1057.5|1053.3|1052.7|3162
1649441700000|2022-04-08 18:15:00|1057.5|1057.4|1055.5|1054|1057.9|1057.4|1053.4|1052.4|966
1649635200000|2022-04-11 00:00:00|1062.9|1061.4|1069|1067.5|1069.9|1069.3|1060.6|1059.1|286
1649635500000|2022-04-11 00:05:00|1069.1|1068.1|1065.6|1065|1069.4|1068.4|1063.1|1062.1|140
1649635800000|2022-04-11 00:10:00|1065.5|1064.5|1065.2|1064.2|1066.3|1065.2|1063.2|1062.3|78
1649636100000|2022-04-11 00:15:00|1065.3|1064.3|1063.7|1062.7|1065.9|1065.3|1063.7|1062.5|25
1649636400000|2022-04-11 00:20:00|1063.4|1062.8|1064.5|1063|1064.7|1063.2|1061.7|1061|22
1649636700000|2022-04-11 00:25:00|1064.2|1062.7|1063.9|1062.4|1064.3|1063.1|1062.7|1061.7|12
1649637000000|2022-04-11 00:30:00|1064|1062.5|1063.5|1062.5|1064.1|1063|1062.6|1061.7|37
1649637300000|2022-04-11 00:35:00|1063.4|1062.4|1062.1|1061.1|1063.6|1062.4|1060.9|1060.1|23
1649637600000|2022-04-11 00:40:00|1062.4|1060.9|1064.7|1063.2|1064.9|1063.6|1061.6|1060.7|3
1649637900000|2022-04-11 00:45:00|1064.6|1063.1|1068.6|1067.1|1068.6|1067.1|1064.2|1063.1|20
1649638200000|2022-04-11 00:50:00|1068.5|1067|1068.4|1066.9|1069|1068.2|1067.2|1066.4|24
1649638500000|2022-04-11 00:55:00|1068.3|1066.8|1068.7|1067.2|1069.2|1068|1067.7|1066.4|14
1649638800000|2022-04-11 01:00:00|1068.6|1067.1|1068.1|1066.6|1068.6|1067.1|1065.6|1064.3|13
1649639100000|2022-04-11 01:05:00|1068|1066.5|1069.1|1067.6|1069.3|1068|1067.7|1066.5|12
1649639400000|2022-04-11 01:10:00|1068.9|1067.9|1072.5|1071|1074.1|1073.2|1068.5|1067.4|47
1649639700000|2022-04-11 01:15:00|1072.1|1071.5|1075|1073.5|1075.5|1074.6|1072.1|1071.5|46
1649640000000|2022-04-11 01:20:00|1074.5|1073.7|1074.7|1073.2|1075.9|1075|1073.6|1073|20
1649640300000|2022-04-11 01:25:00|1074.6|1073.1|1073.9|1072.9|1074.8|1073.7|1072.9|1071.7|11
1649640600000|2022-04-11 01:30:00|1073.4|1072.8|1073.9|1072.4|1075.2|1073.9|1073.2|1072|15
1649640900000|2022-04-11 01:35:00|1073.1|1072.1|1074.4|1072.9|1075.8|1074.7|1072.7|1071.3|39
1649641200000|2022-04-11 01:40:00|1074.3|1072.8|1073.7|1072.2|1074.4|1073.4|1073.3|1072|2
1649641500000|2022-04-11 01:45:00|1073.8|1072.3|1077|1075.5|1077|1075.5|1073.6|1072.1|9
1649641800000|2022-04-11 01:50:00|1083.1|1081.6|1084.6|1083.6|1084.8|1083.6|1082.4|1081.3|129
1649642100000|2022-04-11 01:55:00|1084.8|1083.3|1084.3|1083.3|1084.8|1083.3|1081.4|1080.8|35
1649642400000|2022-04-11 02:00:00|1084.7|1083.2|1082.7|1082.1|1084.7|1083.3|1082.6|1081.8|30
1649642700000|2022-04-11 02:05:00|1082.5|1081.9|1084.3|1083.3|1084.4|1083.3|1082|1080.8|34
1649643000000|2022-04-11 02:10:00|1083.9|1083.4|1081.3|1080.3|1084.7|1084|1081.3|1080.3|34
1649643300000|2022-04-11 02:15:00|1081|1080.4|1080.4|1078.9|1081.4|1080.4|1079.7|1078.7|58
1649643600000|2022-04-11 02:20:00|1080.1|1079.1|1079.6|1078.1|1081|1079.5|1078.7|1078|13
1649643900000|2022-04-11 02:25:00|1079.4|1078.4|1079.3|1078.7|1080.6|1079.1|1079.2|1078.1|12
1649644200000|2022-04-11 02:30:00|1080|1079|1082.8|1081.3|1082.8|1081.3|1080|1078.5|26
1649644500000|2022-04-11 02:35:00|1082.9|1081.4|1083.6|1082.1|1085.3|1084.1|1081.9|1080.6|29
1649644800000|2022-04-11 02:40:00|1083.5|1082|1083|1081.5|1084.5|1083.5|1082.2|1081.4|14
1649645100000|2022-04-11 02:45:00|1082.9|1081.4|1082.6|1081.1|1084.3|1083.3|1082|1081.1|13
1649645400000|2022-04-11 02:50:00|1082.4|1080.9|1082.6|1081.1|1082.6|1081.1|1082.4|1080.9|1
1649645700000|2022-04-11 02:55:00|1082.5|1081|1082.9|1081.4|1083|1081.5|1082.4|1080.9|9
1649646000000|2022-04-11 03:00:00|1083.1|1081.6|1082.8|1081.3|1083.1|1081.6|1081.4|1080.6|6
1649646300000|2022-04-11 03:05:00|1082.6|1081.1|1081|1079.5|1082.6|1081.1|1080.5|1079.5|3
1649646600000|2022-04-11 03:10:00|1080.5|1079.6|1080.6|1079.1|1081.1|1079.6|1079.8|1078.3|8
1649646900000|2022-04-11 03:15:00|1080.7|1079.2|1079.4|1077.9|1080.7|1079.2|1079.3|1077.8|2
1649647200000|2022-04-11 03:20:00|1079.5|1078|1078.4|1076.9|1079.6|1078.6|1077.9|1076.8|8
1649647500000|2022-04-11 03:25:00|1078.3|1076.8|1078.7|1077.2|1078.8|1077.3|1078.2|1076.7|0
1649647800000|2022-04-11 03:30:00|1078.2|1077.6|1079.3|1077.8|1079.4|1077.9|1078.1|1077.1|6
1649648100000|2022-04-11 03:35:00|1079.2|1077.7|1078.5|1077.5|1079.3|1077.8|1078.5|1077.3|1
1649648400000|2022-04-11 03:40:00|1078.4|1077.8|1078.6|1077.1|1078.6|1077.8|1078.4|1077.1|6
1649648700000|2022-04-11 03:45:00|1078.2|1077.2|1078.2|1076.7|1078.3|1077.2|1077.5|1076.7|1
1649649000000|2022-04-11 03:50:00|1077.8|1077.2|1077.8|1076.3|1078.1|1077.2|1077.4|1076.2|1
1649649300000|2022-04-11 03:55:00|1077.7|1076.2|1077.3|1075.8|1077.7|1076.2|1077.3|1075.8|39
1649649600000|2022-04-11 04:00:00|1077.5|1076|1077.6|1076.1|1077.9|1076.9|1077.1|1076|4
1649649900000|2022-04-11 04:05:00|1077.5|1076|1077.6|1076.1|1077.6|1076.1|1077.1|1075.8|0
1649650200000|2022-04-11 04:10:00|1077.5|1076|1077.7|1076.2|1077.7|1076.5|1077.5|1076|1
1649650500000|2022-04-11 04:15:00|1077.6|1076.1|1077.9|1077.3|1078.2|1077.3|1077.1|1076.1|1
1649650800000|2022-04-11 04:20:00|1078|1077.4|1077.8|1076.3|1078.5|1077.6|1077.4|1076|16
1649651100000|2022-04-11 04:25:00|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|8
1649651400000|2022-04-11 04:30:00|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|5
1649651700000|2022-04-11 04:35:00|1078|1076.5|1078|1077|1078.2|1077|1077.5|1076.3|0
1649652000000|2022-04-11 04:40:00|1078.1|1076.6|1079.2|1078.2|1079.2|1078.2|1078|1076.5|2
1649652300000|2022-04-11 04:45:00|1079.1|1078.1|1078.6|1077.1|1079.3|1078.5|1077.5|1076.2|11
1649652600000|2022-04-11 04:50:00|1078.7|1077.2|1079|1077.5|1079|1077.8|1077.9|1077.1|1
1649652900000|2022-04-11 04:55:00|1079.1|1077.6|1079.2|1077.7|1079.2|1077.7|1079.1|1077.6|2
1649653200000|2022-04-11 05:00:00|1079.3|1077.8|1079.6|1078.1|1079.6|1079|1079.1|1077.8|2
1649653500000|2022-04-11 05:05:00|1079.7|1078.2|1078.5|1077|1079.7|1078.6|1077.9|1076.8|8
1649653800000|2022-04-11 05:10:00|1078.4|1076.9|1078.3|1076.8|1078.6|1077.5|1077.9|1076.8|2
1649654100000|2022-04-11 05:15:00|1077.9|1076.9|1078.1|1076.6|1078.5|1077|1077.6|1076.4|2
1649654400000|2022-04-11 05:20:00|1078|1076.5|1077.3|1076.3|1079|1077.9|1076.7|1075.8|41
1649654700000|2022-04-11 05:25:00|1077.4|1076.4|1077.5|1076.9|1078.8|1077.6|1076.6|1075.3|7
1649655000000|2022-04-11 05:30:00|1077.9|1077.3|1077|1075.5|1078.6|1077.3|1076.4|1075.3|30
1649655300000|2022-04-11 05:35:00|1077.2|1075.7|1077.6|1076.1|1077.6|1076.4|1076.7|1075.5|4
1649655600000|2022-04-11 05:40:00|1077.7|1076.2|1077.6|1076.1|1078.6|1077.5|1076.4|1075.5|12
1649655900000|2022-04-11 05:45:00|1077.5|1076|1077.3|1076.3|1078.7|1077.2|1076.8|1075.3|14
1649656200000|2022-04-11 05:50:00|1077.1|1076.5|1078|1076.5|1078.6|1077.1|1077|1075.7|17
1649656500000|2022-04-11 05:55:00|1078.4|1076.9|1078.1|1076.6|1078.4|1077.3|1076.6|1075.1|57
1649656800000|2022-04-11 06:00:00|1078.2|1076.7|1079.6|1078.1|1079.7|1078.3|1078|1076.7|2
1649657100000|2022-04-11 06:05:00|1079.3|1078.3|1079.2|1078.2|1079.9|1079.1|1078.4|1077.2|8
1649657400000|2022-04-11 06:10:00|1078.9|1078.3|1078.2|1077.6|1079.7|1078.5|1078.2|1077.3|3
1649657700000|2022-04-11 06:15:00|1078.3|1076.7|1078.9|1077.9|1080.3|1078.9|1078|1076.7|44
1649658000000|2022-04-11 06:20:00|1078.8|1077.8|1079.3|1077.8|1080.3|1079.2|1077.9|1076.9|23
1649658300000|2022-04-11 06:25:00|1079.7|1078.3|1080.3|1078.8|1081.4|1080.8|1079.5|1078.2|38
1649658600000|2022-04-11 06:30:00|1080.2|1078.7|1080.1|1079.1|1081.2|1079.7|1079.1|1077.7|45
1649658900000|2022-04-11 06:35:00|1080|1079|1079.1|1077.6|1081.9|1080.4|1078.6|1077.4|21
1649659200000|2022-04-11 06:40:00|1078.8|1077.8|1079.7|1078.7|1081|1079.5|1078.2|1076.7|14
1649659500000|2022-04-11 06:45:00|1079.9|1078.4|1079.4|1077.9|1080.6|1079.4|1078.6|1077.2|19
1649659800000|2022-04-11 06:50:00|1079.2|1078.2|1078.7|1077.2|1079.4|1078.2|1077.5|1076.3|7
1649660100000|2022-04-11 06:55:00|1078.8|1077.3|1078.4|1076.9|1079.6|1078.1|1077.7|1076.3|48
1649660400000|2022-04-11 07:00:00|1077.7|1076.7|1078.2|1077.6|1079.1|1078|1077.7|1076.4|6
1649660700000|2022-04-11 07:05:00|1078.3|1077.3|1078.3|1076.8|1078.5|1077.3|1077.2|1076.5|22
1649661000000|2022-04-11 07:10:00|1078.2|1076.7|1073.9|1072.4|1078.2|1077.1|1073|1071.9|56
1649661300000|2022-04-11 07:15:00|1073.7|1072.7|1070.3|1068.8|1074.4|1073.1|1069.8|1068.8|38
1649661600000|2022-04-11 07:20:00|1070.7|1069.2|1069.8|1068.3|1071.3|1070.4|1069.4|1068.3|51
1649661900000|2022-04-11 07:25:00|1069.6|1068.1|1071|1070|1072.8|1072.2|1068.8|1067.7|34
1649662200000|2022-04-11 07:30:00|1071.8|1070.3|1071.5|1070|1071.9|1070.8|1070.6|1069.2|5
1649662500000|2022-04-11 07:35:00|1071.9|1070.4|1069.4|1068.8|1072.1|1070.8|1069.4|1068.4|9
1649662800000|2022-04-11 07:40:00|1070|1068.5|1069.7|1068.2|1070.1|1069.4|1068.8|1067.6|87
1649663100000|2022-04-11 07:45:00|1069.5|1068.5|1068.6|1067.6|1070.2|1069.3|1068.6|1067.6|9
1649663400000|2022-04-11 07:50:00|1068.5|1067.5|1068.8|1068.2|1068.8|1068.2|1066.2|1065.4|47
1649663700000|2022-04-11 07:55:00|1068.7|1068.1|1072.1|1071.5|1073.4|1072.3|1068.7|1068.1|53
1649664000000|2022-04-11 08:00:00|1072|1071.4|1074.2|1073.2|1075.6|1074.4|1071.7|1070.3|48
1649664300000|2022-04-11 08:05:00|1073.9|1073.3|1074.7|1073.7|1074.7|1073.7|1072.5|1071.5|38
1649664600000|2022-04-11 08:10:00|1074.4|1073.8|1074.8|1073.8|1075.5|1074.9|1074.4|1073.5|11
1649664900000|2022-04-11 08:15:00|1075|1073.5|1070.9|1069.4|1075|1073.8|1070.7|1069.4|28
1649665200000|2022-04-11 08:20:00|1071.1|1069.6|1070.2|1068.7|1071.1|1070|1069.7|1068.5|69
1649665500000|2022-04-11 08:25:00|1070|1069|1069.5|1068|1070.2|1069.2|1068.3|1067.3|19
1649665800000|2022-04-11 08:30:00|1069.2|1067.7|1070.2|1069.2|1070.5|1069.2|1068.3|1067.2|7
1649666100000|2022-04-11 08:35:00|1070.5|1069|1068.6|1067.1|1072.9|1071.4|1067.6|1066.1|118
1649666400000|2022-04-11 08:40:00|1068.7|1067.2|1071.8|1070.3|1072.1|1070.8|1068.4|1067.2|18
1649666700000|2022-04-11 08:45:00|1071.7|1070.2|1071.8|1070.3|1071.8|1070.3|1069|1067.5|14
1649667000000|2022-04-11 08:50:00|1072.1|1070.6|1071.1|1069.6|1072.1|1070.6|1070.6|1069.1|7
1649667300000|2022-04-11 08:55:00|1070.7|1069.7|1072.7|1071.2|1072.7|1071.2|1070.4|1069.7|8
1649667600000|2022-04-11 09:00:00|1072.9|1071.4|1072.2|1070.7|1073.8|1072.9|1072.2|1070.7|19
1649667900000|2022-04-11 09:05:00|1072.1|1070.6|1070.2|1068.7|1072.1|1070.6|1070.2|1068.7|13
1649668200000|2022-04-11 09:10:00|1070.1|1068.6|1069.6|1068.1|1070.6|1069.6|1069|1067.5|4
1649668500000|2022-04-11 09:15:00|1069.7|1068.2|1069.7|1069.1|1070.1|1069.1|1068.6|1067.2|21
1649668800000|2022-04-11 09:20:00|1069.5|1068.9|1074.2|1072.7|1075.7|1074.2|1069.5|1068.9|30
1649669100000|2022-04-11 09:25:00|1073.7|1073.1|1073.6|1072.1|1073.8|1073.1|1071.3|1070.2|3
1649669400000|2022-04-11 09:30:00|1073.5|1072|1075.5|1074|1075.8|1074.9|1073.5|1072|36
1649669700000|2022-04-11 09:35:00|1075.4|1073.9|1074.7|1073.7|1075.4|1074.2|1073.7|1072.6|16
1649670000000|2022-04-11 09:40:00|1074.8|1073.8|1075.6|1074.1|1075.7|1074.3|1073.8|1072.9|5
1649670300000|2022-04-11 09:45:00|1075.5|1074|1076.5|1075|1077.7|1076.6|1074|1073.2|16
1649670600000|2022-04-11 09:50:00|1076.4|1074.9|1076.9|1075.4|1077.2|1076.6|1073.9|1072.7|13
1649670900000|2022-04-11 09:55:00|1077|1075.5|1078.6|1077.6|1079.2|1078.4|1076.7|1075.2|86
1649671200000|2022-04-11 10:00:00|1078.4|1077.8|1079.2|1077.7|1080.3|1079.3|1077.7|1076.2|32
1649671500000|2022-04-11 10:05:00|1078.8|1077.8|1077.8|1076.3|1079.6|1078.1|1076.8|1075.3|28
1649671800000|2022-04-11 10:10:00|1077.9|1076.4|1073.4|1071.9|1079.4|1077.9|1073.1|1071.8|18
1649672100000|2022-04-11 10:15:00|1073.2|1071.7|1076.7|1075.2|1076.9|1075.4|1073.2|1071.7|17
1649672400000|2022-04-11 10:20:00|1076.3|1075.3|1074.4|1073.4|1076.3|1075.5|1073.6|1072.6|17
1649672700000|2022-04-11 10:25:00|1074.6|1073.8|1072.1|1071.1|1076.2|1074.7|1072.1|1070.7|58
1649673000000|2022-04-11 10:30:00|1072.5|1071|1072.1|1070.6|1073.7|1072.5|1071.2|1069.7|45
1649673300000|2022-04-11 10:35:00|1071.7|1071.1|1072.7|1072.1|1074.2|1072.7|1071.7|1070.3|26
1649673600000|2022-04-11 10:40:00|1072.8|1071.8|1073.8|1072.8|1075.7|1074.5|1072.5|1071.4|104
1649673900000|2022-04-11 10:45:00|1073.5|1072.9|1073.4|1072.4|1074.7|1073.4|1072.7|1071.6|22
1649674200000|2022-04-11 10:50:00|1073.9|1072.5|1074.3|1072.8|1075|1073.8|1072.5|1071|16
1649674500000|2022-04-11 10:55:00|1074|1073|1074.5|1073|1075.6|1074.4|1073.1|1071.9|14
1649674800000|2022-04-11 11:00:00|1074.2|1073.6|1076.3|1075.3|1078.2|1077.2|1074|1072.5|20
1649675100000|2022-04-11 11:05:00|1076.6|1075.1|1075.4|1073.9|1077.5|1076.1|1073.8|1072.4|12
1649675400000|2022-04-11 11:10:00|1074.8|1073.8|1074.4|1072.9|1075.6|1074.4|1073.7|1072.4|8
1649675700000|2022-04-11 11:15:00|1074.2|1073.2|1075.1|1073.6|1075.7|1074.2|1074.2|1072.9|11
1649676000000|2022-04-11 11:20:00|1074.9|1073.4|1073.9|1072.4|1076.2|1075.5|1073.9|1072.4|9
1649676300000|2022-04-11 11:25:00|1073.8|1072.3|1071.5|1070.5|1074.5|1073|1070.3|1068.8|29
1649676600000|2022-04-11 11:30:00|1071.6|1070.9|1069.2|1067.7|1071.9|1071|1068|1066.9|62
1649676900000|2022-04-11 11:35:00|1069.3|1067.8|1068.1|1067.1|1069.7|1068.4|1067.4|1066.1|22
1649677200000|2022-04-11 11:40:00|1067.9|1067.3|1068.4|1067.4|1069.9|1068.4|1067.7|1066.3|37
1649677500000|2022-04-11 11:45:00|1068.3|1067.7|1068.6|1067.1|1070.1|1069.1|1068.3|1066.8|41
1649677800000|2022-04-11 11:50:00|1068.8|1067.3|1068.9|1067.9|1070|1069.1|1067.5|1066.6|21
1649678100000|2022-04-11 11:55:00|1069|1068.3|1065.8|1065.2|1069.8|1068.8|1065.8|1065.2|59
1649678400000|2022-04-11 12:00:00|1065.9|1065.3|1070.3|1069.3|1071.6|1070.1|1065.9|1065.3|56
1649678700000|2022-04-11 12:05:00|1070.7|1070.1|1072.2|1070.7|1072.4|1071.7|1070.7|1069.8|164
1649679000000|2022-04-11 12:10:00|1072.3|1070.8|1071.1|1070.5|1074|1072.6|1071.1|1070|58
1649679300000|2022-04-11 12:15:00|1071.4|1070.4|1072.2|1071.2|1073.4|1072.1|1070.5|1069.7|31
1649679600000|2022-04-11 12:20:00|1073.2|1071.7|1073.6|1073|1073.6|1073|1071.1|1069.8|29
1649679900000|2022-04-11 12:25:00|1073.8|1072.6|1074.3|1072.8|1075|1074.2|1073|1071.9|29
1649680200000|2022-04-11 12:30:00|1074.2|1072.7|1075.3|1073.8|1078|1077.3|1073.7|1072.5|86
1649680500000|2022-04-11 12:35:00|1075.1|1073.6|1074.8|1073.8|1076|1074.6|1074.2|1073.2|19
1649680800000|2022-04-11 12:40:00|1075.4|1073.9|1074.3|1073.3|1076|1074.9|1073.7|1072.6|48
1649683800000|2022-04-11 13:30:00|1074.4|1072.9|1078.3|1077.7|1080.6|1080|1069.9|1068.9|780
1649684100000|2022-04-11 13:35:00|1077.5|1076.9|1070.8|1069.8|1077.7|1077|1069.9|1069.3|300
1649684400000|2022-04-11 13:40:00|1070.7|1069.7|1070.4|1069.4|1071.9|1071.1|1067.7|1067.1|343
1649684700000|2022-04-11 13:45:00|1070.3|1069.3|1072.2|1071.2|1072.8|1071.8|1065.9|1065.3|573
1649685000000|2022-04-11 13:50:00|1072|1071|1073.5|1072.5|1074.5|1073.9|1071.2|1070.6|696
1649685300000|2022-04-11 13:55:00|1073.8|1072.8|1077.3|1076.7|1078.2|1077.4|1072.5|1071.6|567
1649685600000|2022-04-11 14:00:00|1077.4|1076.8|1081.6|1081|1081.8|1081.1|1076.8|1076.1|206
1649685900000|2022-04-11 14:05:00|1081.7|1081.1|1086.5|1085.9|1088.4|1087.6|1081.7|1081.1|697
1649686200000|2022-04-11 14:10:00|1086.8|1085.8|1090|1089|1090|1089|1086.2|1085.3|465
1649686500000|2022-04-11 14:15:00|1090.1|1089.1|1094.8|1093.8|1094.8|1094.1|1088.4|1087.4|668
1649686800000|2022-04-11 14:20:00|1095.3|1094.2|1093.7|1093.1|1095.6|1095|1089.5|1088.6|489
1649687100000|2022-04-11 14:25:00|1093.9|1093.3|1093.2|1092.6|1094.8|1094.2|1093|1092.4|175
1649687400000|2022-04-11 14:30:00|1093.5|1092.5|1090.1|1089.5|1094.7|1093.8|1090|1089.3|338
1649687700000|2022-04-11 14:35:00|1090|1089.4|1084.7|1084.1|1090|1089.4|1083.4|1082.8|374
1649688000000|2022-04-11 14:40:00|1084.8|1084.2|1084.9|1084.3|1087|1086.3|1082.6|1082|234
1649688300000|2022-04-11 14:45:00|1084.6|1084|1085.4|1084.8|1085.8|1085.2|1082.8|1082.1|289
1649688600000|2022-04-11 14:50:00|1085.6|1085|1090|1089|1090|1089.1|1085.5|1084.9|318
1649688900000|2022-04-11 14:55:00|1089.7|1089.1|1089.4|1088.4|1090|1089.4|1088|1087.4|226
1649689200000|2022-04-11 15:00:00|1089.6|1088.8|1093.6|1093|1095.1|1094.5|1089.3|1088.5|211
1649689500000|2022-04-11 15:05:00|1093.5|1092.9|1093.3|1092.3|1094.3|1093.5|1092.1|1091.3|191
1649689800000|2022-04-11 15:10:00|1093.2|1092.6|1092.4|1091.4|1093.6|1092.8|1088|1087.1|303
1649690100000|2022-04-11 15:15:00|1092.1|1091.5|1090.4|1089.8|1092.7|1091.8|1090|1089.4|130
1649690400000|2022-04-11 15:20:00|1090.7|1089.7|1087.1|1086.5|1090.9|1090.3|1087|1086.4|210
1649690700000|2022-04-11 15:25:00|1087.6|1086.6|1083.8|1082.8|1087.7|1086.9|1083.3|1082.7|245
1649691000000|2022-04-11 15:30:00|1083.5|1082.9|1085.2|1084.6|1086.5|1085.6|1083.2|1082.5|201
1649691300000|2022-04-11 15:35:00|1085.3|1084.3|1091.8|1091.2|1091.8|1091.2|1085.3|1084.3|215
1649691600000|2022-04-11 15:40:00|1091.5|1090.9|1087.6|1086.6|1091.6|1090.9|1087.2|1086.4|176
1649691900000|2022-04-11 15:45:00|1087.4|1086.8|1086.3|1085.7|1088|1087.4|1085.3|1084.7|235
1649692200000|2022-04-11 15:50:00|1086.4|1085.8|1088.7|1087.7|1088.7|1087.9|1084.6|1083.7|219
1649692500000|2022-04-11 15:55:00|1088.8|1087.8|1085.3|1084.7|1091.7|1091.1|1084.7|1083.8|271
1649692800000|2022-04-11 16:00:00|1085.1|1084.3|1083.3|1082.3|1085.8|1084.9|1081.7|1081.1|244
1649693100000|2022-04-11 16:05:00|1083.1|1082.5|1082.8|1082.2|1083.4|1082.8|1081.3|1080.3|338
1649693400000|2022-04-11 16:10:00|1082.7|1082.1|1088.9|1088.3|1089.4|1088.3|1082.5|1081.5|427
1649693700000|2022-04-11 16:15:00|1088.7|1087.7|1086.8|1086.2|1089|1088.2|1085.2|1084.4|309
1649694000000|2022-04-11 16:20:00|1086.7|1086.1|1085.8|1084.8|1087.3|1086.6|1084.6|1083.6|244
1649694300000|2022-04-11 16:25:00|1085.9|1084.9|1085.5|1084.9|1086.3|1085.3|1084.4|1083.5|1703
1649694600000|2022-04-11 16:30:00|1085.8|1085.2|1085.6|1084.6|1086.4|1085.8|1083.8|1083.2|325
1649694900000|2022-04-11 16:35:00|1085.3|1084.7|1085.2|1084.6|1086.8|1086.2|1084.8|1084.1|455
1649695200000|2022-04-11 16:40:00|1085.1|1084.5|1085.1|1084.5|1087.3|1086.4|1084.6|1083.8|290
1649695500000|2022-04-11 16:45:00|1085.3|1084.3|1085.3|1084.3|1086.8|1086.2|1084.3|1083.7|306
1649695800000|2022-04-11 16:50:00|1085.1|1084.5|1083|1082.4|1085.4|1084.8|1082.6|1081.9|326
1649696100000|2022-04-11 16:55:00|1082.6|1082|1082|1081.4|1083.1|1082.3|1081.6|1081|489
1649696400000|2022-04-11 17:00:00|1082.3|1081.7|1082.6|1082|1084|1083.2|1081.7|1081|463
1649696700000|2022-04-11 17:05:00|1082.9|1081.9|1084|1083|1084.2|1083.4|1082.4|1081.7|314
1649697000000|2022-04-11 17:10:00|1083.8|1083.2|1083.9|1082.9|1084.3|1083.7|1082.9|1082.1|487
1649697300000|2022-04-11 17:15:00|1083.7|1083.1|1081.8|1081.2|1083.7|1083.1|1081.7|1081.1|141
1649697600000|2022-04-11 17:20:00|1081.9|1081.3|1081.4|1080.8|1082.6|1081.7|1080.6|1080|219
1649697900000|2022-04-11 17:25:00|1081.5|1080.9|1081.6|1080.6|1083.2|1082.3|1081.1|1080.4|157
1649698200000|2022-04-11 17:30:00|1081.3|1080.7|1081.5|1080.9|1081.8|1081.1|1080.6|1080|166
1649698500000|2022-04-11 17:35:00|1081.6|1081|1081.9|1081.3|1082.6|1081.8|1081|1080.3|544
1649698800000|2022-04-11 17:40:00|1081.8|1081.2|1083.4|1082.8|1084|1083.2|1081.7|1080.9|153
1649699100000|2022-04-11 17:45:00|1083.5|1082.9|1082.3|1081.7|1083.9|1083.1|1081.5|1080.8|187
1649699400000|2022-04-11 17:50:00|1081.8|1081.2|1081|1080.4|1082.5|1081.7|1080.7|1080.1|225
1649699700000|2022-04-11 17:55:00|1079.8|1079.2|1083.7|1083.1|1084.2|1083.3|1079.5|1078.6|308
1649700000000|2022-04-11 18:00:00|1083.8|1083.2|1084.1|1083.5|1085.4|1084.6|1083.6|1082.9|1519
1649700300000|2022-04-11 18:05:00|1084|1083.4|1088.3|1087.7|1089.3|1088.4|1084|1083.4|570
1649700600000|2022-04-11 18:10:00|1088.5|1087.9|1086.7|1086.1|1090.2|1089.3|1084.9|1083.9|4823
1649700900000|2022-04-11 18:15:00|1086.6|1086|1087.1|1086.5|1087.6|1086.5|1084.5|1083.9|1152
1649721600000|2022-04-12 00:00:00|1084.2|1082.7|1085.5|1084.5|1088.2|1086.7|1081.4|1079.9|365
1649721900000|2022-04-12 00:05:00|1085.8|1084.8|1085.4|1084.8|1086.4|1085.3|1084.3|1083.5|38
1649722200000|2022-04-12 00:10:00|1086|1084.5|1087.4|1085.9|1087.4|1085.9|1083.8|1083.1|20
1649722500000|2022-04-12 00:15:00|1087.1|1086.1|1085.7|1085.1|1088.5|1087.3|1085.4|1084.8|19
1649722800000|2022-04-12 00:20:00|1086|1085|1085.2|1083.7|1086|1085.1|1084.4|1083.6|14
1649723100000|2022-04-12 00:25:00|1084.9|1083.9|1087.1|1085.6|1087.2|1085.9|1084.6|1083.8|11
1649723400000|2022-04-12 00:30:00|1087|1085.5|1087|1086|1087.4|1086.6|1086.5|1085.5|8
1649723700000|2022-04-12 00:35:00|1087.1|1086.5|1087|1086|1087.3|1086.5|1086.3|1085.7|8
1649724000000|2022-04-12 00:40:00|1086.9|1086.3|1088.7|1087.7|1088.7|1087.7|1086.8|1086.1|17
1649724300000|2022-04-12 00:45:00|1088.8|1087.8|1088.9|1088.3|1090.3|1088.8|1088.1|1087.1|17
1649724600000|2022-04-12 00:50:00|1089.1|1088.1|1089.3|1088.3|1090.1|1089|1088.4|1087.6|126
1649724900000|2022-04-12 00:55:00|1089|1088.4|1089.9|1089.3|1089.9|1089.3|1087.6|1087|13
1649725200000|2022-04-12 01:00:00|1090.4|1089.4|1089.7|1089.1|1090.7|1089.5|1089.2|1087.9|19
1649725500000|2022-04-12 01:05:00|1090|1089|1089.4|1088.8|1091.2|1090|1089.1|1088.5|11
1649725800000|2022-04-12 01:10:00|1089.3|1088.7|1090.6|1089.1|1090.6|1089.2|1089.3|1088.7|3
1649726100000|2022-04-12 01:15:00|1090.3|1089.7|1088.7|1087.7|1091.1|1089.9|1088.7|1087.5|14
1649726400000|2022-04-12 01:20:00|1088.5|1087.9|1089.7|1088.2|1090.1|1088.7|1088.5|1087.6|17
1649726700000|2022-04-12 01:25:00|1089.8|1088.3|1089.4|1088.4|1089.9|1088.8|1089.2|1088.3|0
1649727000000|2022-04-12 01:30:00|1089.7|1088.2|1090.2|1088.7|1090.3|1088.8|1089.4|1087.9|84
1649727300000|2022-04-12 01:35:00|1090.1|1088.6|1092.6|1091.1|1093|1092.2|1090|1088.5|21
1649727600000|2022-04-12 01:40:00|1092.5|1091|1092|1090.5|1092.5|1091.4|1091.4|1090.2|6
1649727900000|2022-04-12 01:45:00|1092.1|1090.6|1094|1093.4|1094|1093.4|1091.9|1090.6|9
1649728200000|2022-04-12 01:50:00|1093.9|1093.3|1095.5|1094|1096.1|1095.3|1093.5|1092.6|23
1649728500000|2022-04-12 01:55:00|1095.3|1094.3|1092.6|1091.6|1095.3|1094.3|1092.1|1091.2|12
1649728800000|2022-04-12 02:00:00|1092.5|1091.5|1093|1092|1093|1092|1092.2|1091.2|21
1649729100000|2022-04-12 02:05:00|1092.9|1092.3|1093.7|1092.7|1094.5|1093.7|1092.9|1092.3|9
1649729400000|2022-04-12 02:10:00|1093.6|1093|1095.6|1094.6|1096|1095.1|1093.6|1092.8|26
1649729700000|2022-04-12 02:15:00|1095.7|1094.7|1098|1097|1098.3|1097.3|1095.6|1094.7|44
1649730000000|2022-04-12 02:20:00|1097.7|1097.1|1100.3|1099.7|1100.6|1099.7|1097.1|1096.3|39
1649730300000|2022-04-12 02:25:00|1100.1|1099.5|1101.1|1100.5|1101.8|1101|1099.3|1098.4|20
1649730600000|2022-04-12 02:30:00|1101.3|1100.7|1101|1100|1102.4|1101.5|1100.5|1099.8|144
1649730900000|2022-04-12 02:35:00|1100.8|1100.2|1102.2|1101.2|1102.3|1101.5|1100.6|1099.8|19
1649731200000|2022-04-12 02:40:00|1102.1|1101.1|1101.1|1100.1|1102.5|1101.7|1100.8|1099.7|22
1649731500000|2022-04-12 02:45:00|1101.4|1099.9|1100.7|1100.1|1101.6|1100.6|1100.5|1099.8|9
1649731800000|2022-04-12 02:50:00|1101.4|1100.4|1103.6|1103|1103.9|1103.1|1100.7|1100|13
1649732100000|2022-04-12 02:55:00|1104.2|1103.2|1104.6|1104|1105.5|1104.6|1103.9|1102.9|57
1649732400000|2022-04-12 03:00:00|1104.9|1103.9|1104.7|1103.2|1105.7|1104.6|1103.7|1102.8|28
1649732700000|2022-04-12 03:05:00|1104.8|1103.3|1104.4|1103.4|1104.8|1103.5|1102.8|1101.9|13
1649733000000|2022-04-12 03:10:00|1104.2|1103.6|1104|1102.5|1104.3|1103.6|1102.9|1101.8|21
1649733300000|2022-04-12 03:15:00|1103.7|1102.7|1103.1|1102.1|1104.3|1103|1102.5|1101|11
1649733600000|2022-04-12 03:20:00|1103|1102.4|1103.1|1102.1|1104.5|1103.3|1101.6|1100.4|40
1649733900000|2022-04-12 03:25:00|1102.9|1102.3|1103.5|1102|1104.2|1103|1101.9|1100.4|63
1649734200000|2022-04-12 03:30:00|1103.6|1103|1105|1103.5|1105.2|1104.2|1103.5|1102|5
1649734500000|2022-04-12 03:35:00|1104.8|1104.2|1103.8|1102.3|1105.4|1104.4|1103.6|1102.3|14
1649734800000|2022-04-12 03:40:00|1104|1102.5|1104.3|1103.3|1104.7|1103.7|1103.7|1102.4|4
1649735100000|2022-04-12 03:45:00|1104.2|1103.2|1104.2|1103.6|1104.6|1103.6|1103.4|1102.3|10
1649735400000|2022-04-12 03:50:00|1104.5|1103.5|1104|1103.4|1104.8|1103.8|1103.3|1102.4|11
1649735700000|2022-04-12 03:55:00|1104.1|1103.1|1105.3|1103.8|1105.7|1104.9|1103.4|1102.3|10
1649736000000|2022-04-12 04:00:00|1105.4|1104.7|1107.2|1106.6|1107.4|1106.6|1105|1103.9|22
1649736300000|2022-04-12 04:05:00|1107.4|1106.8|1107.4|1105.9|1107.8|1107.2|1106.4|1105.4|19
1649736600000|2022-04-12 04:10:00|1107.5|1106|1107|1105.5|1107.6|1106.3|1106.6|1105.5|0
1649736900000|2022-04-12 04:15:00|1107.2|1105.7|1107.4|1106.8|1107.5|1106.8|1106.5|1105.6|4
1649737200000|2022-04-12 04:20:00|1107.3|1106.7|1110|1108.5|1110.1|1109.4|1107.2|1106.6|13
1649737500000|2022-04-12 04:25:00|1110.2|1108.7|1111.4|1109.9|1112|1110.5|1109.9|1108.7|32
1649737800000|2022-04-12 04:30:00|1111.5|1110|1111.5|1110|1111.6|1110.4|1110.3|1108.9|6
1649738100000|2022-04-12 04:35:00|1111.2|1109.7|1113.1|1111.6|1113.1|1111.9|1110.5|1109.4|28
1649738400000|2022-04-12 04:40:00|1112.8|1111.8|1112.3|1110.8|1113.3|1112.3|1112.3|1110.8|18
1649738700000|2022-04-12 04:45:00|1111.9|1111.3|1112.5|1111.5|1113.4|1112.1|1111.9|1110.7|6
1649739000000|2022-04-12 04:50:00|1112.7|1112.1|1112.7|1111.7|1113|1112.1|1111.9|1111|5
1649739300000|2022-04-12 04:55:00|1112.4|1111.4|1113.5|1112|1113.5|1112.6|1112|1111|10
1649739600000|2022-04-12 05:00:00|1113.4|1111.9|1113.5|1112|1113.5|1112.7|1113|1111.5|6
1649739900000|2022-04-12 05:05:00|1113.3|1112.3|1113.2|1112.2|1113.5|1112.7|1112.6|1111.5|8
1649740200000|2022-04-12 05:10:00|1113|1112.4|1110.7|1110.1|1113|1112.4|1110.5|1109.3|10
1649740500000|2022-04-12 05:15:00|1111.3|1110.3|1110.9|1109.9|1111.8|1111.2|1110.3|1109.6|9
1649740800000|2022-04-12 05:20:00|1110.8|1109.8|1109.9|1109.3|1110.8|1109.9|1109.1|1107.9|14
1649741100000|2022-04-12 05:25:00|1110|1109.4|1109.9|1109.3|1110.6|1109.8|1109.6|1108.6|6
1649741400000|2022-04-12 05:30:00|1110.4|1108.9|1110.4|1109.8|1111.6|1110.8|1110.1|1108.9|7
1649741700000|2022-04-12 05:35:00|1110.5|1109.5|1111.1|1109.6|1111.3|1110.6|1110.1|1109.3|14
1649742000000|2022-04-12 05:40:00|1111|1109.5|1110.4|1109.8|1111.4|1110.2|1110.1|1109.4|2
1649742300000|2022-04-12 05:45:00|1111|1110|1111.7|1110.2|1112.1|1111|1110.9|1109.6|13
1649742600000|2022-04-12 05:50:00|1111.8|1110.3|1112.5|1111.9|1112.8|1111.9|1111.7|1110.3|5
1649742900000|2022-04-12 05:55:00|1112.6|1112|1111.9|1110.4|1112.7|1112|1110.9|1110.1|26
1649743200000|2022-04-12 06:00:00|1111.8|1110.3|1109.5|1108|1112.1|1111.3|1108.1|1107.1|22
1649743500000|2022-04-12 06:05:00|1109.3|1107.8|1109.6|1108.6|1109.6|1108.7|1108|1106.5|12
1649743800000|2022-04-12 06:10:00|1109.9|1108.4|1108.9|1107.4|1109.9|1108.6|1108.6|1107.4|22
1649744100000|2022-04-12 06:15:00|1109.1|1107.6|1109|1107.5|1109.5|1108.4|1108.9|1107.5|12
1649744400000|2022-04-12 06:20:00|1108.8|1107.3|1109.2|1107.7|1109.3|1108|1108.3|1106.8|4
1649744700000|2022-04-12 06:25:00|1109|1108|1109.5|1108.5|1110.4|1109.1|1109|1107.9|16
1649745000000|2022-04-12 06:30:00|1109.8|1109.2|1110.9|1109.4|1111|1109.5|1108.9|1107.6|7
1649745300000|2022-04-12 06:35:00|1111.4|1109.9|1111.4|1109.9|1112.2|1111.1|1111|1109.5|11
1649745600000|2022-04-12 06:40:00|1111.3|1109.8|1112|1111|1112|1111|1110.8|1109.7|10
1649745900000|2022-04-12 06:45:00|1112.4|1111.4|1112.6|1111.1|1112.9|1112.1|1111.4|1110.2|6
1649746200000|2022-04-12 06:50:00|1112.2|1111.2|1112.8|1112.2|1113.5|1112.7|1111.4|1110.3|47
1649746500000|2022-04-12 06:55:00|1112.9|1112.3|1110.8|1109.8|1113.2|1112.3|1110|1109.2|35
1649746800000|2022-04-12 07:00:00|1110.6|1109.6|1110|1109.4|1111.2|1110.1|1109.9|1109.1|43
1649747100000|2022-04-12 07:05:00|1110.1|1109.5|1110.5|1109.5|1110.9|1109.8|1108.9|1108.2|40
1649747400000|2022-04-12 07:10:00|1110.6|1109.6|1109.1|1107.6|1110.6|1109.6|1107.5|1106.6|29
1649747700000|2022-04-12 07:15:00|1109.2|1107.7|1107.8|1106.8|1110.2|1109|1106.9|1106.1|40
1649748000000|2022-04-12 07:20:00|1108.4|1107.8|1109.1|1107.6|1109.2|1108|1108.4|1107.2|4
1649748300000|2022-04-12 07:25:00|1109|1107.5|1110.1|1108.6|1110.1|1108.6|1108.8|1107.3|11
1649748600000|2022-04-12 07:30:00|1109.7|1108.2|1110.1|1108.6|1110.1|1108.7|1109.5|1108.2|5
1649748900000|2022-04-12 07:35:00|1109.8|1108.8|1108.7|1107.2|1110.1|1109|1108.2|1106.9|53
1649749200000|2022-04-12 07:40:00|1108.8|1107.3|1109|1107.5|1109|1107.8|1108.7|1107.2|170
1649749500000|2022-04-12 07:45:00|1108.7|1107.7|1108.9|1107.9|1109.4|1108.7|1108.5|1107.6|4
1649749800000|2022-04-12 07:50:00|1108.4|1107.8|1108.4|1106.9|1109|1108.4|1107.8|1106.8|836
1649750100000|2022-04-12 07:55:00|1108|1107|1108.5|1107.5|1108.5|1107.7|1107.9|1106.5|15
1649750400000|2022-04-12 08:00:00|1108.3|1107.7|1109|1108|1109|1108.4|1108|1107.2|10
1649750700000|2022-04-12 08:05:00|1108.9|1108.3|1108.6|1107.1|1108.9|1108.3|1107.3|1106.6|143
1649751000000|2022-04-12 08:10:00|1108.5|1107|1108.2|1107.2|1108.6|1107.2|1108.2|1106.8|29
1649751300000|2022-04-12 08:15:00|1108.1|1106.7|1105.8|1104.8|1108.2|1107|1104.5|1103.6|85
1649751600000|2022-04-12 08:20:00|1105.9|1104.4|1103.7|1103.1|1105.9|1104.9|1103.2|1101.9|44
1649751900000|2022-04-12 08:25:00|1103.9|1102.9|1104.4|1103.8|1105.5|1104.3|1103.7|1102.9|14
1649752200000|2022-04-12 08:30:00|1104.5|1103.4|1105.9|1104.9|1106.3|1105|1104.4|1103.4|11
1649752500000|2022-04-12 08:35:00|1105.8|1105.2|1105.9|1105.3|1107.2|1105.9|1104.8|1104|25
1649752800000|2022-04-12 08:40:00|1106|1105.4|1108.6|1108|1108.8|1108|1105.9|1105.3|32
1649753100000|2022-04-12 08:45:00|1108.5|1107.9|1108|1107.4|1109|1108.4|1106.9|1105.7|43
1649753400000|2022-04-12 08:50:00|1107.9|1107.3|1110.6|1109.1|1113.7|1112.9|1107.9|1106.9|193
1649753700000|2022-04-12 08:55:00|1110.4|1109.4|1111.9|1110.9|1112.5|1111.7|1109.9|1108.4|85
1649754000000|2022-04-12 09:00:00|1112|1111|1115.7|1115.1|1115.8|1115.1|1111.9|1111|235
1649754300000|2022-04-12 09:05:00|1115.8|1115.2|1115.3|1114.3|1117.9|1116.8|1114.5|1113.6|56
1649754600000|2022-04-12 09:10:00|1115.5|1114|1113|1112.4|1115.8|1115.2|1112.3|1111.7|40
1649754900000|2022-04-12 09:15:00|1113.2|1112.2|1114.5|1113.5|1114.7|1113.6|1113|1112.2|18
1649755200000|2022-04-12 09:20:00|1114.3|1113.7|1114.7|1113.2|1116|1115.2|1114|1113.1|8
1649755500000|2022-04-12 09:25:00|1114.8|1113.3|1116.7|1115.7|1117|1116.2|1114.4|1113.3|33
1649755800000|2022-04-12 09:30:00|1116.6|1115.6|1117.9|1117.3|1117.9|1117.3|1114.2|1113.1|44
1649756100000|2022-04-12 09:35:00|1118.4|1117.8|1116.1|1115.5|1120.7|1119.3|1116|1115.1|61
1649756400000|2022-04-12 09:40:00|1116.2|1115.6|1117.9|1116.4|1118.6|1117.6|1116.2|1115.6|23
1649756700000|2022-04-12 09:45:00|1117.6|1116.6|1118.3|1117.7|1118.7|1118.1|1116.7|1115.7|11
1649757000000|2022-04-12 09:50:00|1118.1|1117.5|1121|1119.5|1121.6|1120.4|1118.1|1117.5|31
1649757300000|2022-04-12 09:55:00|1119.6|1118.1|1117.2|1115.7|1121|1119.5|1116.9|1115.7|39
1649757600000|2022-04-12 10:00:00|1117|1116|1119.6|1118.1|1119.6|1118.2|1116.7|1115.7|23
1649757900000|2022-04-12 10:05:00|1119|1118|1119.7|1118.2|1120.1|1119|1119|1117.6|12
1649758200000|2022-04-12 10:10:00|1119.3|1118.3|1119.9|1119.3|1120.2|1119.4|1118.5|1117|10
1649758500000|2022-04-12 10:15:00|1120|1118.5|1119.5|1118.9|1121|1120|1119.4|1118.5|17
1649758800000|2022-04-12 10:20:00|1119.6|1118.5|1119|1117.5|1119.8|1118.9|1118.2|1117.2|10
1649759100000|2022-04-12 10:25:00|1119.1|1117.6|1121.7|1120.2|1121.7|1120.2|1118.3|1117.2|37
1649759400000|2022-04-12 10:30:00|1121.4|1120.4|1122|1121|1122.7|1121.7|1121.4|1120.1|22
1649759700000|2022-04-12 10:35:00|1122.1|1121.1|1118.7|1117.2|1122.1|1121.1|1118|1116.8|32
1649760000000|2022-04-12 10:40:00|1118.6|1117.1|1120.5|1119.5|1121.2|1120.6|1117.8|1116.8|19
1649760300000|2022-04-12 10:45:00|1120.6|1119.6|1122|1121.4|1123.5|1122.2|1120.3|1119.5|29
1649760600000|2022-04-12 10:50:00|1122.6|1121.6|1122.2|1121.2|1123.6|1123|1121.7|1120.6|22
1649760900000|2022-04-12 10:55:00|1122|1121.4|1121.6|1121|1122.7|1121.8|1121.5|1120.5|29
1649761200000|2022-04-12 11:00:00|1121.5|1120.9|1121.6|1120.1|1123.6|1122.2|1120.3|1119.2|41
1649761500000|2022-04-12 11:05:00|1121.4|1120.4|1120.2|1119.2|1122.1|1120.6|1118.1|1116.9|44
1649761800000|2022-04-12 11:10:00|1120.3|1119.3|1120.2|1118.7|1120.6|1119.5|1119.1|1118.3|28
1649762100000|2022-04-12 11:15:00|1120.3|1118.8|1119.7|1118.2|1120.3|1119|1118.1|1116.7|77
1649762400000|2022-04-12 11:20:00|1119.4|1117.9|1116.4|1115.8|1119.4|1117.9|1114.5|1113.7|108
1649762700000|2022-04-12 11:25:00|1116.5|1115.9|1115.9|1114.9|1117.8|1116.4|1115.7|1114.8|21
1649763000000|2022-04-12 11:30:00|1116.1|1115.5|1118.3|1116.8|1118.4|1117|1115.5|1114.4|23
1649763300000|2022-04-12 11:35:00|1118.1|1117.1|1117|1116|1118.9|1118.1|1116.6|1115.5|14
1649763600000|2022-04-12 11:40:00|1117.1|1116.1|1116.3|1115.3|1117.6|1117|1115.7|1114.9|18
1649763900000|2022-04-12 11:45:00|1116.6|1115.1|1116.2|1115.6|1116.8|1115.9|1115.4|1114.3|13
1649764200000|2022-04-12 11:50:00|1116.5|1115.9|1116.2|1115.2|1117.4|1116.4|1115.9|1114.9|27
1649764500000|2022-04-12 11:55:00|1116.3|1115.3|1115.4|1114.8|1117.2|1115.9|1114.9|1114.2|19
1649764800000|2022-04-12 12:00:00|1115.5|1114.9|1110.2|1109.2|1116.3|1115.3|1110.2|1109.2|85
1649765100000|2022-04-12 12:05:00|1110.4|1109.4|1108.3|1107.3|1111.5|1110.5|1107.5|1106.4|92
1649765400000|2022-04-12 12:10:00|1109.1|1107.6|1109|1108|1109.5|1108.4|1106.2|1105.3|47
1649765700000|2022-04-12 12:15:00|1109.1|1108.1|1109.4|1108.4|1110.3|1109.1|1107.6|1106.6|44
1649766000000|2022-04-12 12:20:00|1109.6|1108.1|1108.1|1107.5|1109.9|1108.9|1108.1|1107.4|10
1649766300000|2022-04-12 12:25:00|1108.3|1107.7|1108.5|1107|1108.8|1107.8|1107.3|1106.2|43
1649766600000|2022-04-12 12:30:00|1108.6|1107.1|1105|1104|1108.8|1107.3|1104.2|1103.5|65
1649766900000|2022-04-12 12:35:00|1105.2|1104.4|1106.3|1105.7|1107.9|1106.5|1105.1|1104.1|35
1649767200000|2022-04-12 12:40:00|1106.6|1105.6|1108.8|1108.2|1109.5|1108.6|1105.4|1104.1|43
1649770200000|2022-04-12 13:30:00|1113.6|1112.1|1115.8|1114.8|1119.3|1118.3|1106.2|1104.7|1085
1649770500000|2022-04-12 13:35:00|1115.6|1114.6|1109|1108|1117.7|1116.5|1108.2|1107.1|343
1649770800000|2022-04-12 13:40:00|1108.9|1107.9|1109|1108.4|1111.2|1110.5|1104.9|1103.9|342
1649771100000|2022-04-12 13:45:00|1108.9|1108.3|1110.1|1108.6|1111.9|1111.2|1108.6|1107.8|308
1649771400000|2022-04-12 13:50:00|1110|1109|1105|1104.4|1110.2|1109.3|1104.8|1104.2|340
1649771700000|2022-04-12 13:55:00|1104.9|1104.3|1105.1|1104.1|1105.7|1104.9|1100.7|1099.9|326
1649772000000|2022-04-12 14:00:00|1105|1104|1095.8|1094.8|1105|1104|1094.6|1093.9|470
1649772300000|2022-04-12 14:05:00|1095.6|1095|1104.1|1103.5|1104.6|1103.9|1094.6|1093.8|307
1649772600000|2022-04-12 14:10:00|1103.9|1103.3|1101.6|1101|1105|1104.2|1099.1|1097.9|258
1649772900000|2022-04-12 14:15:00|1101.2|1100.6|1100.6|1100|1103|1102.4|1099.8|1099.2|213
1649773200000|2022-04-12 14:20:00|1100.8|1100.2|1103|1102|1105.6|1104.6|1100.8|1100.1|218
1649773500000|2022-04-12 14:25:00|1102.8|1102.2|1101.7|1100.7|1107.1|1106.1|1100.1|1099.4|193
1649773800000|2022-04-12 14:30:00|1101.4|1100.8|1103.3|1102.7|1106.2|1105.1|1101.2|1100.1|161
1649774100000|2022-04-12 14:35:00|1103.7|1102.2|1105.9|1104.4|1107.3|1106.4|1099|1097.9|199
1649774400000|2022-04-12 14:40:00|1106|1104.5|1103.6|1102.6|1109.4|1108.1|1102|1100.9|183
1649774700000|2022-04-12 14:45:00|1103.7|1102.7|1103.7|1103.1|1106.1|1105.3|1103.2|1102|147
1649775000000|2022-04-12 14:50:00|1103.8|1103.2|1104.1|1103.1|1106.7|1106|1102.5|1101.5|143
1649775300000|2022-04-12 14:55:00|1103.8|1103.2|1103.4|1102.4|1104|1103.2|1100.5|1099.9|168
1649775600000|2022-04-12 15:00:00|1103.1|1102.5|1110.3|1109.3|1110.7|1109.9|1102|1101.3|318
1649775900000|2022-04-12 15:05:00|1110|1109.4|1109.3|1108.3|1112.3|1111.1|1108.8|1108|351
1649776200000|2022-04-12 15:10:00|1109.4|1108.4|1105.1|1104.1|1109.5|1108.4|1103.8|1103|239
1649776500000|2022-04-12 15:15:00|1104.9|1103.9|1103|1101.5|1105.2|1104.4|1101.9|1101.1|268
1649776800000|2022-04-12 15:20:00|1102.9|1101.9|1101.9|1100.9|1103.2|1102.4|1100.9|1100.1|185
1649777100000|2022-04-12 15:25:00|1101.8|1100.8|1109.4|1108.8|1109.9|1109.1|1101.6|1100.8|314
1649777400000|2022-04-12 15:30:00|1108.5|1107.9|1107.6|1106.6|1109.8|1108.9|1105.3|1104.6|195
1649777700000|2022-04-12 15:35:00|1107.3|1106.7|1108.8|1108.2|1112.2|1111.2|1106.3|1105.4|543
1649778000000|2022-04-12 15:40:00|1109.3|1108.3|1112.3|1111.7|1112.4|1111.7|1108.8|1108|160
1649778300000|2022-04-12 15:45:00|1112.2|1111.6|1112.9|1111.9|1113.3|1112.5|1110.3|1109.5|232
1649778600000|2022-04-12 15:50:00|1112.7|1112.1|1115.3|1114.7|1115.9|1115.3|1112.2|1111.4|253
1649778900000|2022-04-12 15:55:00|1115.7|1115.1|1113.3|1112.3|1115.7|1115.1|1111.5|1110.4|194
1649779200000|2022-04-12 16:00:00|1112.9|1112.4|1114.4|1113.4|1115.8|1115.1|1112.8|1112.2|168
1649779500000|2022-04-12 16:05:00|1114.5|1113.5|1117.8|1117.2|1119.4|1118.4|1113.3|1112.5|302
1649779800000|2022-04-12 16:10:00|1117.9|1117.3|1119.2|1118.6|1120|1119.4|1117.6|1116.9|348
1649780100000|2022-04-12 16:15:00|1119.5|1118.5|1117.2|1116.2|1119.5|1118.6|1114.5|1113.7|254
1649780400000|2022-04-12 16:20:00|1117|1116.4|1115.2|1114.6|1117.8|1117.2|1115|1114.2|174
1649780700000|2022-04-12 16:25:00|1115.1|1114.5|1117|1116|1117.1|1116.3|1114.7|1114.1|233
1649781000000|2022-04-12 16:30:00|1117.1|1116.1|1115.1|1114.5|1120.3|1119.5|1115|1114.2|232
1649781300000|2022-04-12 16:35:00|1115.4|1114.4|1112.8|1112.2|1115.9|1115.3|1112.1|1111.5|324
1649781600000|2022-04-12 16:40:00|1113.1|1112.1|1111.2|1110.6|1113.2|1112.3|1110.8|1109.9|247
1649781900000|2022-04-12 16:45:00|1111.4|1110.4|1110.4|1109.4|1111.8|1111.2|1109.6|1109|183
1649782200000|2022-04-12 16:50:00|1110.6|1109.8|1111.8|1110.8|1112.8|1112.2|1110.1|1109.5|118
1649782500000|2022-04-12 16:55:00|1111.6|1111|1110.4|1109.8|1112.4|1111.8|1110.2|1109.3|162
1649782800000|2022-04-12 17:00:00|1110.5|1109.9|1112.8|1111.8|1113.7|1113.1|1110.5|1109.9|178
1649783100000|2022-04-12 17:05:00|1112.7|1111.7|1115.1|1114.5|1115.4|1114.8|1112.3|1111.6|91
1649783400000|2022-04-12 17:10:00|1114.8|1114.2|1112.2|1111.2|1115.4|1114.7|1111.7|1110.4|326
1649783700000|2022-04-12 17:15:00|1111.9|1111.3|1110.2|1109.6|1112.4|1111.7|1110.1|1109.4|166
1649784000000|2022-04-12 17:20:00|1110.1|1109.5|1110.1|1109.5|1112.1|1111.5|1109.2|1108.6|133
1649784300000|2022-04-12 17:25:00|1110.2|1109.6|1109.5|1108.5|1110.5|1109.9|1108.1|1107.1|162
1649784600000|2022-04-12 17:30:00|1109.3|1108.3|1111.2|1110.2|1111.2|1110.5|1107.6|1107|242
1649784900000|2022-04-12 17:35:00|1111|1110.4|1110.7|1110.1|1111.1|1110.5|1109.2|1108.3|683
1649785200000|2022-04-12 17:40:00|1110.6|1110|1112|1111|1112.3|1111.5|1109.8|1108.9|383
1649785500000|2022-04-12 17:45:00|1112.2|1111.2|1108.4|1107.8|1112.3|1111.5|1108.3|1107.5|298
1649785800000|2022-04-12 17:50:00|1108.3|1107.7|1107|1106.4|1108.4|1107.7|1106.2|1105.2|671
1649786100000|2022-04-12 17:55:00|1107.1|1106.5|1106.6|1106|1107.3|1106.6|1105.3|1104.6|451
1649786400000|2022-04-12 18:00:00|1106.5|1105.9|1106.7|1105.7|1108.5|1107.9|1105.8|1104.8|431
1649786700000|2022-04-12 18:05:00|1106.8|1105.8|1108|1107|1108.4|1107.7|1105.9|1105.1|1526
1649787000000|2022-04-12 18:10:00|1107.9|1107.3|1112.4|1111.8|1113.3|1112.7|1107.4|1106.7|3833
1649787300000|2022-04-12 18:15:00|1112.6|1112|1109.1|1108.5|1113.4|1112.7|1108|1107.4|1206
1649808000000|2022-04-13 00:00:00|1109.9|1108.4|1113|1112|1114.8|1113.3|1107.2|1106.2|285
1649808300000|2022-04-13 00:05:00|1112.6|1110.9|1114.4|1112.9|1115.4|1114.3|1112.3|1110.8|42
1649808600000|2022-04-13 00:10:00|1114.1|1113.1|1115.4|1113.9|1115.5|1114.1|1112.2|1111.5|27
1649808900000|2022-04-13 00:15:00|1115.1|1114.1|1116.4|1114.9|1116.8|1116.1|1114.7|1113.9|13
1649809200000|2022-04-13 00:20:00|1116.2|1115.2|1116.1|1114.6|1116.5|1115.2|1116|1114.6|6
1649809500000|2022-04-13 00:25:00|1115.8|1114.8|1117|1116|1117.9|1116.4|1115.7|1114.5|17
1649809800000|2022-04-13 00:30:00|1116.7|1116.1|1116|1115.4|1117.5|1116.4|1115.8|1115.1|16
1649810100000|2022-04-13 00:35:00|1116.1|1115.1|1114.6|1113.1|1116.8|1115.7|1113.8|1113.1|13
1649810400000|2022-04-13 00:40:00|1114.4|1112.9|1115.1|1113.6|1115.1|1114|1113.7|1112.5|3
1649810700000|2022-04-13 00:45:00|1114.3|1113.7|1114.9|1113.4|1115.1|1113.8|1114|1113.2|4
1649811000000|2022-04-13 00:50:00|1115|1113.5|1115.1|1113.6|1115.1|1113.7|1114.6|1113.4|0
1649811300000|2022-04-13 00:55:00|1115|1113.5|1114|1113|1115.2|1114.2|1114|1112.8|96
1649811600000|2022-04-13 01:00:00|1113.9|1113.3|1113.4|1111.9|1114.8|1113.7|1112.8|1111.9|29
1649811900000|2022-04-13 01:05:00|1113.2|1112.2|1112.6|1111.1|1113.9|1112.7|1112.4|1111.1|13
1649812200000|2022-04-13 01:10:00|1112.7|1111.2|1111.1|1109.6|1113.3|1112|1110.7|1109.2|50
1649812500000|2022-04-13 01:15:00|1111.2|1109.7|1111.2|1109.7|1111.3|1110|1108.9|1108.2|10
1649812800000|2022-04-13 01:20:00|1111.1|1109.6|1108.5|1107.5|1111.1|1109.6|1108.4|1106.9|8
1649813100000|2022-04-13 01:25:00|1108.6|1107.6|1105.3|1103.8|1108.7|1107.6|1105.1|1103.6|8
1649813400000|2022-04-13 01:30:00|1104.7|1103.2|1106.2|1104.7|1106.5|1105|1103.8|1102.8|15
1649813700000|2022-04-13 01:35:00|1106.3|1104.8|1103.5|1102.5|1106.6|1105.1|1103.5|1102.2|2
1649814000000|2022-04-13 01:40:00|1103.1|1102.3|1104.8|1103.3|1105|1103.7|1102.9|1102.3|9
1649814300000|2022-04-13 01:45:00|1104.5|1103.5|1104.6|1103.1|1105|1103.6|1104.2|1102.9|4
1649814600000|2022-04-13 01:50:00|1104.5|1103|1104.6|1103.6|1105.2|1104|1103.7|1102.7|24
1649814900000|2022-04-13 01:55:00|1103.2|1102.6|1105.1|1103.6|1105.1|1104.1|1103.2|1102.6|14
1649815200000|2022-04-13 02:00:00|1105.2|1103.7|1104.8|1104.2|1105.9|1104.7|1104.3|1103.1|7
1649815500000|2022-04-13 02:05:00|1104.7|1104.1|1106.6|1105.1|1106.6|1105.3|1104.7|1103.8|5
1649815800000|2022-04-13 02:10:00|1106.2|1105.6|1106.8|1105.3|1107|1106.4|1105.5|1104.7|12
1649816100000|2022-04-13 02:15:00|1106.6|1105.6|1106.9|1105.4|1107|1105.8|1106.2|1105.2|2
1649816400000|2022-04-13 02:20:00|1106.8|1105.3|1105.8|1104.3|1107|1105.5|1105.7|1104.2|2
1649816700000|2022-04-13 02:25:00|1106|1104.5|1108.7|1107.7|1109.1|1108.1|1105.9|1104.4|8
1649817000000|2022-04-13 02:30:00|1108.6|1107.6|1109.6|1108.1|1110|1108.5|1108.2|1107.1|25
1649817300000|2022-04-13 02:35:00|1109.4|1108.4|1110.3|1109.7|1110.5|1109.7|1109.1|1108.1|8
1649817600000|2022-04-13 02:40:00|1111.1|1109.6|1111.2|1109.7|1111.6|1110.1|1110.4|1109.3|0
1649817900000|2022-04-13 02:45:00|1111|1110|1111.3|1109.8|1111.3|1110.5|1110.5|1109|2
1649818200000|2022-04-13 02:50:00|1111.2|1109.7|1110.7|1109.7|1111.4|1110.2|1109.9|1109.3|4
1649818500000|2022-04-13 02:55:00|1110.4|1109.8|1109.4|1108.4|1110.6|1110|1109.4|1108.4|5
1649818800000|2022-04-13 03:00:00|1109.2|1108.2|1110.1|1108.6|1111.2|1109.9|1108.9|1107.6|58
1649819100000|2022-04-13 03:05:00|1110|1109|1109.9|1108.4|1111.2|1110|1108.7|1108|35
1649819400000|2022-04-13 03:10:00|1110|1108.5|1110|1109|1111.1|1110|1108.8|1107.8|40
1649819700000|2022-04-13 03:15:00|1110.3|1108.8|1110|1109.4|1111.5|1110.5|1108.9|1107.8|20
1649820000000|2022-04-13 03:20:00|1109.9|1109.3|1109.5|1108.9|1110.7|1110|1109.4|1108.2|18
1649820300000|2022-04-13 03:25:00|1109.6|1109|1109.5|1108.5|1110.9|1110|1109.2|1108.1|12
1649820600000|2022-04-13 03:30:00|1109.3|1108.7|1109|1108.4|1110.3|1109.2|1108.9|1108.1|14
1649820900000|2022-04-13 03:35:00|1108.9|1108.3|1109.1|1108.1|1109.8|1108.6|1108.3|1106.8|16
1649821200000|2022-04-13 03:40:00|1109|1108|1107.1|1106.1|1109.1|1108|1107|1106.1|10
1649821500000|2022-04-13 03:45:00|1107|1106|1106.1|1104.6|1107|1106|1104.4|1103.4|23
1649821800000|2022-04-13 03:50:00|1105.3|1104.7|1106.4|1104.9|1106.6|1105.7|1105.3|1104.3|4
1649822100000|2022-04-13 03:55:00|1106.5|1105|1106.2|1104.7|1106.7|1105.5|1104.6|1103.5|3
1649822400000|2022-04-13 04:00:00|1105.8|1104.8|1105.5|1104.5|1105.8|1104.8|1104.7|1104.1|3
1649822700000|2022-04-13 04:05:00|1105.2|1104.6|1105.6|1104.6|1106.3|1104.8|1105.1|1104.5|10
1649823000000|2022-04-13 04:10:00|1105.5|1104.5|1104.2|1103.2|1105.5|1104.6|1103.9|1103.2|5
1649823300000|2022-04-13 04:15:00|1104|1103|1105|1103.5|1105.1|1103.6|1103.9|1102.9|4
1649823600000|2022-04-13 04:20:00|1105.1|1103.6|1103|1102.4|1105.1|1103.7|1103|1102.4|8
1649823900000|2022-04-13 04:25:00|1102.7|1102.1|1101.6|1100.6|1102.9|1102.1|1100.9|1100.3|28
1649824200000|2022-04-13 04:30:00|1101.5|1100.5|1101.3|1100.3|1102.4|1101.2|1101.2|1100.1|0
1649824500000|2022-04-13 04:35:00|1101.1|1100.5|1100.5|1099.5|1101.9|1100.8|1100.1|1099.5|28
1649824800000|2022-04-13 04:40:00|1100.6|1099.6|1100.8|1099.3|1101.1|1100.1|1100|1099.2|1
1649825100000|2022-04-13 04:45:00|1100.7|1099.2|1100.8|1099.3|1100.8|1099.3|1100.7|1099.2|1
1649825400000|2022-04-13 04:50:00|1100.6|1099.6|1101.3|1100.3|1101.4|1100.6|1100.5|1099.2|5
1649825700000|2022-04-13 04:55:00|1101.2|1100.6|1101.3|1100.3|1101.7|1100.8|1099.6|1098.9|30
1649826000000|2022-04-13 05:00:00|1100.9|1099.8|1100.3|1098.8|1101.1|1100.3|1099.7|1098.8|7
1649826300000|2022-04-13 05:05:00|1100.5|1099|1100.8|1099.3|1100.8|1099.8|1100.1|1098.9|2
1649826600000|2022-04-13 05:10:00|1100.7|1099.2|1101.2|1100.2|1101.3|1100.2|1099.7|1098.4|4
1649826900000|2022-04-13 05:15:00|1100.9|1100.3|1100.7|1099.2|1101.4|1100.3|1100.2|1099.2|5
1649827200000|2022-04-13 05:20:00|1100.8|1099.3|1100.1|1099.5|1101.5|1100.5|1099.9|1098.9|19
1649827500000|2022-04-13 05:25:00|1100.2|1099.2|1100.8|1099.3|1100.8|1099.5|1099.8|1098.8|8
1649827800000|2022-04-13 05:30:00|1100.7|1099.2|1101.6|1100.1|1101.7|1100.3|1100.2|1099.2|3
1649828100000|2022-04-13 05:35:00|1101.4|1100.4|1102.7|1101.7|1102.7|1101.8|1101.3|1100.4|2
1649828400000|2022-04-13 05:40:00|1102.4|1101.8|1103.5|1102.5|1103.5|1102.5|1101.9|1101.3|9
1649828700000|2022-04-13 05:45:00|1103.6|1102.6|1104.2|1103.2|1105.6|1104.1|1103.4|1102.4|40
1649829000000|2022-04-13 05:50:00|1104|1103.4|1104|1102.5|1104.4|1103.4|1103.2|1102.4|16
1649829300000|2022-04-13 05:55:00|1103.7|1102.7|1103.4|1101.9|1104|1102.7|1102.6|1101.7|6
1649829600000|2022-04-13 06:00:00|1103.2|1101.7|1102.3|1101.3|1103.8|1102.7|1101.3|1100.5|52
1649829900000|2022-04-13 06:05:00|1102.6|1101.1|1101.2|1100.6|1102.7|1101.4|1101.2|1100.2|4
1649830200000|2022-04-13 06:10:00|1100.8|1100.2|1100.7|1099.7|1101.3|1100.5|1100.1|1099.5|37
1649830500000|2022-04-13 06:15:00|1100.9|1099.4|1101.6|1100.1|1102.1|1100.8|1100.4|1099.4|4
1649830800000|2022-04-13 06:20:00|1101.3|1100.3|1097|1096|1101.6|1100.4|1096.2|1095.5|15
1649831100000|2022-04-13 06:25:00|1097.3|1095.8|1097.2|1096.2|1098.4|1097.5|1096.1|1095.1|23
1649831400000|2022-04-13 06:30:00|1097.4|1096.4|1097.2|1096.6|1097.8|1096.7|1096.5|1095.6|10
1649831700000|2022-04-13 06:35:00|1097.5|1096.5|1094.8|1093.8|1097.5|1096.9|1093.6|1092.3|58
1649832000000|2022-04-13 06:40:00|1094.5|1093.9|1094.2|1092.7|1095.3|1094.5|1093.5|1092.6|21
1649832300000|2022-04-13 06:45:00|1094.8|1093.3|1094.2|1092.7|1094.8|1093.5|1093.3|1092.1|6
1649832600000|2022-04-13 06:50:00|1093.8|1092.8|1092|1091.4|1093.8|1092.8|1091.1|1090.2|29
1649832900000|2022-04-13 06:55:00|1091.9|1091.3|1088.1|1086.6|1092.2|1091.3|1085.9|1084.7|58
1649833200000|2022-04-13 07:00:00|1088.2|1086.7|1089.3|1087.8|1090.5|1089.4|1087.2|1085.9|31
1649833500000|2022-04-13 07:05:00|1089|1088|1086.7|1085.2|1089.4|1088.8|1086.7|1085.2|16
1649833800000|2022-04-13 07:10:00|1086.8|1085.3|1087|1086.4|1088.9|1087.8|1086.6|1085.3|10
1649834100000|2022-04-13 07:15:00|1087.3|1086.3|1090.7|1089.2|1090.7|1089.2|1087.2|1086|11
1649834400000|2022-04-13 07:20:00|1090.6|1089.6|1092.7|1091.2|1092.7|1091.3|1090.4|1089.4|7
1649834700000|2022-04-13 07:25:00|1092.4|1091.4|1092.8|1091.3|1092.8|1091.8|1090.4|1089.4|11
1649835000000|2022-04-13 07:30:00|1092.6|1091.6|1093.2|1091.7|1094|1092.5|1092.1|1090.8|23
1649835300000|2022-04-13 07:35:00|1093.3|1091.8|1095.8|1094.3|1096.1|1094.7|1092.4|1091.4|12
1649835600000|2022-04-13 07:40:00|1095.9|1094.4|1093.3|1092.3|1095.9|1094.5|1093.3|1092.3|11
1649835900000|2022-04-13 07:45:00|1094.2|1093.2|1097.4|1096.4|1097.5|1096.8|1094|1093.2|43
1649836200000|2022-04-13 07:50:00|1097.1|1096.1|1098.4|1096.9|1098.6|1097.9|1096.8|1095.6|17
1649836500000|2022-04-13 07:55:00|1098.3|1096.8|1096.2|1095.2|1099.4|1098.4|1095.2|1094|26
1649836800000|2022-04-13 08:00:00|1096|1095.4|1096.2|1095.2|1097.2|1095.9|1094.4|1093.8|53
1649837100000|2022-04-13 08:05:00|1096|1095.4|1097|1095.5|1098.1|1097.4|1094.4|1093.8|64
1649837400000|2022-04-13 08:10:00|1096.7|1095.7|1098.9|1097.9|1099.1|1098.1|1096.3|1095.3|26
1649837700000|2022-04-13 08:15:00|1099|1098|1099|1098|1099.9|1098.9|1097.9|1097.2|32
1649838000000|2022-04-13 08:20:00|1098.9|1097.9|1099.2|1098.2|1100.2|1099.5|1098|1097.2|26
1649838300000|2022-04-13 08:25:00|1099|1098.4|1099.4|1097.9|1100.2|1099|1098.6|1097.7|23
1649838600000|2022-04-13 08:30:00|1099.2|1097.7|1098.8|1097.3|1099.6|1098.3|1098.2|1097.1|15
1649838900000|2022-04-13 08:35:00|1098.3|1097.7|1098.3|1096.8|1098.9|1097.9|1097.9|1096.5|14
1649839200000|2022-04-13 08:40:00|1098.1|1097.1|1096.6|1095.1|1098.3|1097.3|1095.1|1093.6|28
1649839500000|2022-04-13 08:45:00|1096.3|1095.3|1096.7|1095.2|1097.5|1096|1095.8|1094.3|66
1649839800000|2022-04-13 08:50:00|1096.5|1095.5|1096.7|1095.2|1097|1096|1095.6|1094.6|19
1649840100000|2022-04-13 08:55:00|1096.4|1094.9|1096.6|1095.6|1096.6|1095.8|1095.4|1094.5|59
1649840400000|2022-04-13 09:00:00|1096.4|1095.8|1100.5|1099|1101|1100.2|1096.4|1095.6|13
1649840700000|2022-04-13 09:05:00|1100.4|1098.9|1100.8|1099.3|1102.2|1101.3|1099.6|1098.1|18
1649841000000|2022-04-13 09:10:00|1100.7|1099.2|1100|1098.5|1100.8|1100|1099.5|1098.1|7
1649841300000|2022-04-13 09:15:00|1099.7|1099.1|1102|1100.5|1102.2|1101.5|1099.7|1098.5|7
1649841600000|2022-04-13 09:20:00|1102.1|1100.6|1103.9|1102.4|1103.9|1102.4|1101.2|1099.7|8
1649841900000|2022-04-13 09:25:00|1103.5|1102.5|1102.9|1101.4|1103.8|1102.5|1102.4|1101.3|8
1649842200000|2022-04-13 09:30:00|1102.6|1101.6|1103|1101.5|1103.1|1101.8|1101.9|1101.2|7
1649842500000|2022-04-13 09:35:00|1102.7|1101.7|1108.8|1107.3|1108.8|1107.5|1102.7|1101.5|62
1649842800000|2022-04-13 09:40:00|1108.9|1107.4|1108.9|1107.9|1109.3|1108.6|1106.7|1105.5|16
1649843100000|2022-04-13 09:45:00|1109|1108|1110.9|1109.9|1113|1112|1109|1108|61
1649843400000|2022-04-13 09:50:00|1110.8|1109.8|1115|1113.5|1115.2|1113.7|1110.6|1109.7|31
1649843700000|2022-04-13 09:55:00|1115.1|1113.6|1114.8|1113.3|1116.1|1114.7|1114|1112.7|40
1649844000000|2022-04-13 10:00:00|1115|1113.5|1115|1114|1115.6|1114.5|1114.3|1113.3|25
1649844300000|2022-04-13 10:05:00|1114.7|1113.7|1116.7|1115.2|1118|1117|1114.7|1113.5|80
1649844600000|2022-04-13 10:10:00|1116.6|1115.1|1115.9|1114.9|1116.7|1115.6|1114.4|1113.5|21
1649844900000|2022-04-13 10:15:00|1116.2|1114.7|1112.5|1111|1116.2|1115.1|1111.2|1110.3|43
1649845200000|2022-04-13 10:20:00|1112.6|1111.1|1115.9|1114.4|1115.9|1115.1|1112.6|1111.1|9
1649845500000|2022-04-13 10:25:00|1116.1|1115.1|1115|1114|1116.5|1115.3|1114.4|1113.1|16
1649845800000|2022-04-13 10:30:00|1114.9|1113.5|1115.3|1113.8|1115.4|1114.6|1113.7|1112.4|42
1649846100000|2022-04-13 10:35:00|1115.2|1114.2|1116.4|1114.9|1116.5|1115.6|1115.2|1114.2|9
1649846400000|2022-04-13 10:40:00|1116.5|1115|1116.3|1114.8|1117.2|1116.2|1116.2|1114.8|15
1649846700000|2022-04-13 10:45:00|1116.2|1114.7|1114.6|1113.1|1116.6|1115.5|1114|1112.7|10
1649847000000|2022-04-13 10:50:00|1114.5|1113|1112.1|1111.1|1114.7|1113.2|1111.5|1110.2|47
1649847300000|2022-04-13 10:55:00|1112.4|1110.9|1109.4|1107.9|1112.8|1111.8|1109.2|1107.9|44
1649847600000|2022-04-13 11:00:00|1109.3|1107.8|1109.3|1108.7|1110.5|1109.2|1108.1|1107.1|38
1649847900000|2022-04-13 11:05:00|1109.4|1108.8|1110.3|1109.7|1111.1|1109.9|1108.5|1107.1|27
1649848200000|2022-04-13 11:10:00|1110.5|1109|1111.1|1110.5|1111.2|1110.5|1109.1|1108.1|22
1649848500000|2022-04-13 11:15:00|1110.9|1110.3|1108.7|1107.7|1111.6|1110.4|1108.2|1107.3|19
1649848800000|2022-04-13 11:20:00|1108.5|1107.9|1112|1110.5|1112.5|1111.1|1108.5|1107.7|7
1649849100000|2022-04-13 11:25:00|1112.2|1110.7|1113.6|1112.1|1113.8|1112.7|1112.2|1110.7|29
1649849400000|2022-04-13 11:30:00|1113.5|1112|1114.4|1112.9|1114.8|1113.6|1112.4|1111.1|46
1649849700000|2022-04-13 11:35:00|1114.5|1113|1114.4|1112.9|1115.3|1114.3|1113.6|1112.5|23
1649850000000|2022-04-13 11:40:00|1114.2|1112.7|1114.3|1112.8|1114.9|1113.8|1113.2|1111.9|85
1649850300000|2022-04-13 11:45:00|1114.4|1112.9|1115.8|1114.3|1115.8|1114.4|1112.8|1112.2|20
1649850600000|2022-04-13 11:50:00|1115.7|1114.2|1112.4|1111.4|1116|1114.7|1111.6|1111|56
1649850900000|2022-04-13 11:55:00|1112.6|1111.1|1112.6|1112|1113.2|1112|1111.7|1110.3|14
1649851200000|2022-04-13 12:00:00|1113|1111.6|1109.7|1108.2|1113.7|1112.2|1108.4|1107.6|31
1649851500000|2022-04-13 12:05:00|1109.6|1108.1|1106.9|1105.4|1109.7|1108.3|1105.6|1104.7|52
1649851800000|2022-04-13 12:10:00|1107|1105.5|1103.4|1102.4|1108.1|1106.6|1103.4|1102.3|33
1649852100000|2022-04-13 12:15:00|1103.2|1102.6|1103.2|1101.7|1104.2|1103.3|1101|1100.2|153
1649852400000|2022-04-13 12:20:00|1103.3|1101.8|1098|1096.5|1103.5|1102.3|1096.5|1095.4|80
1649852700000|2022-04-13 12:25:00|1097.9|1096.4|1098.8|1097.3|1101.3|1099.9|1094.6|1093.9|81
1649853000000|2022-04-13 12:30:00|1099|1097.5|1104.5|1103.9|1104.7|1103.9|1097.8|1096.5|120
1649853300000|2022-04-13 12:35:00|1104.7|1103.7|1105.3|1104.7|1108.8|1107.5|1104.5|1103.5|94
1649853600000|2022-04-13 12:40:00|1105.4|1104.8|1105|1103.5|1108.5|1107.7|1104.4|1103|75
1649856600000|2022-04-13 13:30:00|1110.2|1108.7|1107.8|1106.8|1114.6|1113.8|1105.3|1104|658
1649856900000|2022-04-13 13:35:00|1107.9|1106.9|1110.4|1108.9|1114.4|1113.5|1107.6|1106.5|458
1649857200000|2022-04-13 13:40:00|1110.2|1109.2|1101.8|1100.3|1110.5|1109.6|1099|1097.8|251
1649857500000|2022-04-13 13:45:00|1101.5|1100.5|1102.8|1101.3|1103|1102.1|1097.4|1096.8|315
1649857800000|2022-04-13 13:50:00|1102|1101.4|1098.2|1097.2|1103.5|1102.6|1097.6|1096.3|352
1649858100000|2022-04-13 13:55:00|1097.9|1097.3|1101.6|1100.1|1101.6|1101|1093.5|1092.6|227
1649858400000|2022-04-13 14:00:00|1101.3|1100.3|1100.6|1100|1103.6|1102.5|1100.3|1099.1|421
1649858700000|2022-04-13 14:05:00|1100.5|1099.9|1104.1|1103.1|1105.7|1105.1|1100.3|1099.6|327
1649859000000|2022-04-13 14:10:00|1104|1103.4|1105.9|1104.4|1107.1|1106.5|1103.9|1102.9|224
1649859300000|2022-04-13 14:15:00|1105.7|1104.7|1103.2|1102.2|1105.9|1104.7|1100.9|1100|177
1649859600000|2022-04-13 14:20:00|1103.1|1102.5|1104.3|1103.3|1104.8|1104|1101.7|1100.8|132
1649859900000|2022-04-13 14:25:00|1104.2|1103.2|1106.3|1105.3|1106.6|1105.7|1103.6|1102.7|364
1649860200000|2022-04-13 14:30:00|1105.9|1104.9|1105.6|1104.6|1106.3|1105.4|1103.7|1102.3|1212
1649860500000|2022-04-13 14:35:00|1105.4|1104.8|1107.9|1106.9|1108|1107|1105|1104|401
1649860800000|2022-04-13 14:40:00|1108.2|1106.7|1104.5|1103.9|1108.3|1107.4|1104.1|1103.5|145
1649861100000|2022-04-13 14:45:00|1104.4|1103.8|1107.1|1105.6|1107.6|1106.9|1104.3|1103.7|168
1649861400000|2022-04-13 14:50:00|1106.9|1105.9|1108|1107|1109.4|1108.6|1106|1105.2|261
1649861700000|2022-04-13 14:55:00|1108.3|1106.8|1110.3|1109.3|1111.4|1110.6|1107.9|1106.8|182
1649862000000|2022-04-13 15:00:00|1110.2|1109.2|1107.8|1106.8|1111.3|1110.5|1107.4|1106.6|307
1649862300000|2022-04-13 15:05:00|1108.3|1107.3|1111.3|1110.3|1111.6|1110.4|1107.8|1106.8|274
1649862600000|2022-04-13 15:10:00|1111.7|1110.7|1113.9|1113.3|1114.9|1114.2|1111.7|1110.7|152
1649862900000|2022-04-13 15:15:00|1114|1113.4|1119.2|1118.2|1119.3|1118.5|1112.6|1111.6|976
1649863200000|2022-04-13 15:20:00|1119|1118.4|1120.2|1119.2|1120.3|1119.5|1117.4|1116.7|347
1649863500000|2022-04-13 15:25:00|1119.9|1119.3|1119.9|1119.3|1120.7|1119.9|1117.1|1116.3|332
1649863800000|2022-04-13 15:30:00|1120.3|1119.7|1121.6|1120.6|1122.1|1121.3|1120.1|1119.3|194
1649864100000|2022-04-13 15:35:00|1121.7|1121.1|1127.2|1126.6|1129.4|1127.9|1121.3|1120.5|250
1649864400000|2022-04-13 15:40:00|1127.4|1126.8|1125.2|1124.6|1130.4|1129.6|1125.1|1124.1|636
1649864700000|2022-04-13 15:45:00|1125.9|1124.9|1126.8|1126.2|1127.6|1126.9|1124.7|1124.1|441
1649865000000|2022-04-13 15:50:00|1126.9|1126.3|1124.4|1123.4|1127.4|1126.7|1123.8|1123|313
1649865300000|2022-04-13 15:55:00|1124.2|1123.6|1121.2|1120.2|1124.9|1124.1|1120.6|1119.7|395
1649865600000|2022-04-13 16:00:00|1121.3|1120.3|1115.4|1114.4|1124.4|1123.8|1114.5|1113.5|229
1649865900000|2022-04-13 16:05:00|1115.7|1115.1|1118.3|1117.3|1118.4|1117.4|1115.5|1114.7|188
1649866200000|2022-04-13 16:10:00|1118.2|1117.6|1117.9|1116.9|1119.6|1118.5|1116.6|1115.6|815
1649866500000|2022-04-13 16:15:00|1117.6|1116.6|1113.6|1112.6|1118.5|1117.5|1113.1|1112.3|344
1649866800000|2022-04-13 16:20:00|1113.8|1112.3|1114.1|1113.1|1116.7|1115.9|1112.6|1111.7|196
1649867100000|2022-04-13 16:25:00|1114|1113|1116.6|1115.6|1116.7|1115.8|1113|1112.3|261
1649867400000|2022-04-13 16:30:00|1116.9|1115.4|1119.6|1118.1|1120.1|1119.1|1115|1114|1221
1649867700000|2022-04-13 16:35:00|1119.3|1118.3|1119.2|1118.2|1119.6|1118.7|1118.1|1117.1|302
1649868000000|2022-04-13 16:40:00|1119.7|1119.1|1120.4|1119.8|1121.2|1120.3|1118.3|1117.3|437
1649868300000|2022-04-13 16:45:00|1120.3|1119.7|1121|1120.4|1121|1120.4|1119.8|1119|372
1649868600000|2022-04-13 16:50:00|1121.2|1120.2|1122.7|1122.1|1122.7|1122.1|1120.3|1119.3|246
1649868900000|2022-04-13 16:55:00|1122.9|1121.9|1121.4|1120.4|1123.1|1122.4|1121.2|1120.4|294
1649869200000|2022-04-13 17:00:00|1121.2|1120.6|1122.9|1121.9|1123.6|1122.4|1121|1120.2|150
1649869500000|2022-04-13 17:05:00|1122.7|1122.1|1122|1121.4|1123.8|1123|1121.1|1120.3|172
1649869800000|2022-04-13 17:10:00|1121.6|1121|1121.4|1120.4|1122.6|1121.6|1120.2|1119.4|143
1649870100000|2022-04-13 17:15:00|1121.2|1120.6|1120.9|1120.3|1122.5|1121.6|1120|1119.3|170
1649870400000|2022-04-13 17:20:00|1121|1120.4|1122|1121|1122.7|1121.8|1120.5|1119.9|220
1649870700000|2022-04-13 17:25:00|1121.9|1121.3|1120.6|1119.6|1122.4|1121.7|1120.3|1119.5|256
1649871000000|2022-04-13 17:30:00|1120.7|1119.7|1122|1121|1122.5|1121.8|1120.2|1119.6|861
1649871300000|2022-04-13 17:35:00|1121.8|1121.2|1121.3|1120.3|1122.1|1121.3|1119.9|1118.8|558
1649871600000|2022-04-13 17:40:00|1121.1|1120.5|1117.9|1117.3|1121.3|1120.7|1117.4|1116.3|487
1649871900000|2022-04-13 17:45:00|1117.8|1117.2|1117.4|1116.4|1119.7|1119.1|1117|1116.2|199
1649872200000|2022-04-13 17:50:00|1117.2|1116.6|1116.4|1115.4|1119.3|1118.6|1116.4|1115.1|327
1649872500000|2022-04-13 17:55:00|1116.5|1115.5|1115.5|1114.9|1117.9|1116.6|1114.9|1114.1|253
1649872800000|2022-04-13 18:00:00|1115.7|1114.7|1114.8|1114.2|1116.7|1115.7|1113.6|1112.8|410
1649873100000|2022-04-13 18:05:00|1114.9|1114.3|1117.9|1117.3|1118.3|1117.4|1114.8|1114.1|1197
1649873400000|2022-04-13 18:10:00|1118|1117|1119.8|1119.2|1120.9|1120.3|1117.7|1117|3453
1649873700000|2022-04-13 18:15:00|1119.7|1119.1|1120.6|1119.1|1120.7|1120|1118|1117.3|1653
1649894400000|2022-04-14 00:00:00|1118.5|1117|1119.6|1118.6|1123.2|1122.1|1117.6|1116.1|153
1649894700000|2022-04-14 00:05:00|1120.3|1118.8|1122.2|1120.7|1122.5|1121.3|1119.3|1117.9|61
1649895000000|2022-04-14 00:10:00|1122.1|1120.6|1121.7|1120.2|1122.2|1121.3|1121.5|1120.2|11
1649895300000|2022-04-14 00:15:00|1121.3|1120.3|1119.7|1118.2|1121.4|1120.8|1119.7|1118.2|50
1649895600000|2022-04-14 00:20:00|1119.9|1118.4|1117.2|1116.2|1120.1|1118.8|1115.9|1115.2|74
1649895900000|2022-04-14 00:25:00|1117.6|1116.1|1118.1|1116.6|1119.2|1117.7|1116.1|1114.6|27
1649896200000|2022-04-14 00:30:00|1117.5|1116.5|1120.2|1118.7|1120.2|1118.7|1117.2|1116.1|30
1649896500000|2022-04-14 00:35:00|1120.3|1119.7|1121.7|1120.7|1121.8|1120.8|1118.3|1117.3|15
1649896800000|2022-04-14 00:40:00|1122.5|1121|1121.7|1120.2|1123.7|1122.7|1121.6|1120.1|36
1649897100000|2022-04-14 00:45:00|1121.4|1119.9|1124.2|1122.7|1124.3|1123.2|1120.8|1119.9|11
1649897400000|2022-04-14 00:50:00|1124.1|1122.6|1125.3|1123.8|1126.3|1125.1|1123.9|1122.6|19
1649897700000|2022-04-14 00:55:00|1124.7|1123.2|1125.4|1124.4|1125.6|1124.4|1124.3|1122.8|11
1649898000000|2022-04-14 01:00:00|1125.3|1124.3|1124.7|1123.2|1125.3|1124.3|1124|1122.9|4
1649898300000|2022-04-14 01:05:00|1124.6|1123.1|1122.3|1120.8|1124.8|1123.3|1121.4|1120.8|17
1649898600000|2022-04-14 01:10:00|1122|1121.4|1122.5|1121|1123.2|1121.8|1121.3|1119.8|9
1649898900000|2022-04-14 01:15:00|1122.6|1121.1|1122.9|1121.9|1123.9|1122.4|1122.5|1121|19
1649899200000|2022-04-14 01:20:00|1123.2|1121.7|1124.8|1123.8|1125.7|1124.2|1123.2|1121.7|7
1649899500000|2022-04-14 01:25:00|1126.5|1125.5|1126.7|1125.7|1127.9|1127.1|1126|1124.9|19
1649899800000|2022-04-14 01:30:00|1126.8|1125.3|1125.1|1124.1|1126.8|1125.9|1124.4|1123.7|8
1649900100000|2022-04-14 01:35:00|1125.6|1124.7|1124.6|1123.1|1125.6|1124.7|1124.1|1123.1|3
1649900400000|2022-04-14 01:40:00|1124.7|1123.7|1123.7|1123.1|1125.2|1124.1|1123.7|1123|16
1649900700000|2022-04-14 01:45:00|1124.7|1123.2|1124.8|1123.3|1124.8|1123.4|1123.9|1123.2|9
1649901000000|2022-04-14 01:50:00|1124.5|1123.9|1124.6|1123.6|1124.8|1123.9|1124.1|1123.2|7
1649901300000|2022-04-14 01:55:00|1124.4|1123.8|1124.6|1124|1125.1|1124.1|1124.2|1123.3|7
1649901600000|2022-04-14 02:00:00|1124.8|1123.8|1123.8|1122.3|1124.8|1124|1123.5|1122.3|7
1649901900000|2022-04-14 02:05:00|1123.4|1122.4|1123.7|1122.7|1124.2|1122.9|1123.1|1121.8|8
1649902200000|2022-04-14 02:10:00|1123.6|1122.6|1123.5|1122.5|1124.3|1123|1123.4|1122.3|2
1649902500000|2022-04-14 02:15:00|1123.6|1122.6|1123.1|1122.5|1124.2|1122.8|1123.1|1122.3|4
1649902800000|2022-04-14 02:20:00|1123.2|1122.6|1126|1124.5|1126.3|1125.7|1123.2|1122.6|312
1649903100000|2022-04-14 02:25:00|1125.6|1124.6|1124.8|1124.2|1125.9|1124.6|1124.8|1124.1|2
1649903400000|2022-04-14 02:30:00|1124.5|1123.5|1125.3|1124.7|1125.4|1124.7|1124.4|1123.1|2
1649903700000|2022-04-14 02:35:00|1125.4|1124.8|1127.4|1126.8|1127.5|1126.8|1125.4|1124.7|6
1649904000000|2022-04-14 02:40:00|1127.6|1126.1|1127.2|1126.6|1127.6|1126.6|1126.9|1125.9|2
1649904300000|2022-04-14 02:45:00|1127.1|1126.2|1127.2|1125.7|1127.2|1126.5|1126.5|1125.4|3
1649904600000|2022-04-14 02:50:00|1126.8|1125.8|1126.9|1125.9|1126.9|1125.9|1126.3|1125.5|8
1649904900000|2022-04-14 02:55:00|1126.6|1125.6|1127|1125.5|1127.1|1125.8|1126|1125.1|7
1649905200000|2022-04-14 03:00:00|1126.3|1124.8|1128|1127|1128.8|1128|1126.2|1124.8|24
1649905500000|2022-04-14 03:05:00|1127.6|1126.2|1132.5|1131.9|1133.1|1132.5|1127.2|1126.1|68
1649905800000|2022-04-14 03:10:00|1131.9|1131.3|1130.9|1129.4|1132.6|1131.7|1130.4|1129.4|47
1649906100000|2022-04-14 03:15:00|1130.8|1129.3|1130.5|1129|1130.9|1129.6|1129.4|1128.3|24
1649906400000|2022-04-14 03:20:00|1130.2|1129.2|1133.6|1132.6|1133.6|1132.6|1129.8|1128.9|163
1649906700000|2022-04-14 03:25:00|1133.5|1132.5|1133.6|1132.6|1134.1|1133.4|1133.3|1132.5|8
1649907000000|2022-04-14 03:30:00|1133.3|1132.7|1134|1132.5|1134.4|1133.3|1132.9|1132.1|4
1649907300000|2022-04-14 03:35:00|1133.9|1132.9|1133|1132|1134.1|1133.1|1132.7|1131.3|14
1649907600000|2022-04-14 03:40:00|1132.7|1131.7|1132|1131.4|1132.7|1131.9|1132|1131.4|0
1649907900000|2022-04-14 03:45:00|1131.9|1131.3|1130.7|1129.2|1132|1131.3|1130.7|1129.2|13
1649908200000|2022-04-14 03:50:00|1130.5|1129.5|1128.5|1127|1130.5|1129.5|1128.4|1127|15
1649908500000|2022-04-14 03:55:00|1128.6|1127.6|1129|1127.5|1129.3|1128.1|1128.2|1126.8|17
1649908800000|2022-04-14 04:00:00|1128.4|1127.4|1127.5|1126|1128.5|1127.6|1126.9|1125.8|10
1649909100000|2022-04-14 04:05:00|1126.7|1125.2|1126.4|1124.9|1126.8|1125.3|1126.3|1124.9|5
1649909400000|2022-04-14 04:10:00|1126.1|1125.1|1126.7|1125.2|1126.7|1125.2|1126.1|1124.9|1
1649909700000|2022-04-14 04:15:00|1126.6|1125.1|1126.8|1126.2|1126.8|1126.2|1126.5|1125|1
1649910000000|2022-04-14 04:20:00|1127.4|1126.4|1126.6|1125.6|1127.4|1126.5|1126.6|1125.4|4
1649910300000|2022-04-14 04:25:00|1126.8|1125.3|1127.1|1126.5|1127.3|1126.5|1126|1124.9|2
1649910600000|2022-04-14 04:30:00|1127.2|1126.6|1126.4|1125.4|1127.2|1126.6|1126.2|1125|4
1649910900000|2022-04-14 04:35:00|1126.5|1125.5|1127.4|1125.9|1127.4|1126.4|1126.4|1125.4|0
1649911200000|2022-04-14 04:40:00|1127.3|1125.8|1127.6|1126.1|1127.6|1126.1|1127.1|1125.6|0
1649911500000|2022-04-14 04:45:00|1127.4|1126.4|1127.7|1126.2|1128.2|1127|1126.9|1125.7|8
1649911800000|2022-04-14 04:50:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1649912100000|2022-04-14 04:55:00|1127.7|1126.2|1126.5|1125|1128|1126.5|1126.5|1125|2
1649912400000|2022-04-14 05:00:00|1126.1|1125.1|1124.8|1123.8|1126.5|1125.1|1124.4|1123.6|10
1649912700000|2022-04-14 05:05:00|1125.1|1123.6|1124.4|1123.4|1125.1|1124|1124.4|1123.4|1
1649913000000|2022-04-14 05:10:00|1124.9|1123.6|1125.1|1124.5|1125.6|1124.6|1124.4|1123.2|2
1649913300000|2022-04-14 05:15:00|1125.2|1124.6|1125.3|1123.8|1125.5|1124.6|1124.1|1123.2|5
1649913600000|2022-04-14 05:20:00|1125.4|1123.9|1124.3|1122.8|1125.6|1124.4|1124.3|1122.8|2
1649913900000|2022-04-14 05:25:00|1124.4|1123.4|1121.4|1119.9|1124.4|1123.7|1120.6|1119.8|17
1649914200000|2022-04-14 05:30:00|1121.5|1120|1120.9|1119.9|1121.7|1120.4|1120.8|1119.9|1
1649914500000|2022-04-14 05:35:00|1120.7|1120.1|1120.7|1119.2|1120.9|1120.1|1120|1119|5
1649914800000|2022-04-14 05:40:00|1120.4|1119.4|1119.4|1118.8|1120.4|1119.4|1118.2|1116.7|20
1649915100000|2022-04-14 05:45:00|1119.3|1118.7|1118.9|1118.3|1119.5|1118.8|1118.3|1116.9|10
1649915400000|2022-04-14 05:50:00|1118.8|1118.2|1118.5|1117|1120.3|1118.8|1118.5|1117|9
1649915700000|2022-04-14 05:55:00|1118.6|1117.1|1117.2|1115.7|1119.3|1117.8|1116.6|1115.4|15
1649916000000|2022-04-14 06:00:00|1117.4|1115.9|1118.5|1117|1118.5|1117|1116.8|1115.7|12
1649916300000|2022-04-14 06:05:00|1118.3|1116.8|1118.3|1116.8|1119|1117.5|1117.8|1116.4|3
1649916600000|2022-04-14 06:10:00|1119.2|1117.7|1118.5|1117.9|1119.7|1118.2|1117.8|1116.8|11
1649916900000|2022-04-14 06:15:00|1119|1117.5|1119.6|1118.1|1120|1118.5|1118.3|1117|3
1649917200000|2022-04-14 06:20:00|1119.8|1118.3|1119.8|1118.3|1120.2|1119.1|1119.2|1118.1|7
1649917500000|2022-04-14 06:25:00|1119.7|1118.2|1118.8|1117.3|1120.1|1118.8|1118.1|1117.1|5
1649917800000|2022-04-14 06:30:00|1118.9|1117.4|1119.6|1118.6|1119.9|1118.6|1118.1|1117.2|4
1649918100000|2022-04-14 06:35:00|1119.3|1117.8|1120.7|1119.2|1120.9|1119.7|1118.9|1117.8|6
1649918400000|2022-04-14 06:40:00|1120.6|1119.6|1120.3|1119.3|1121.3|1120.3|1119|1118.1|10
1649918700000|2022-04-14 06:45:00|1120.7|1119.2|1120.8|1119.8|1121.4|1120.4|1120|1118.7|8
1649919000000|2022-04-14 06:50:00|1120.7|1119.2|1119.6|1118.1|1121.7|1120.6|1119|1118.1|7
1649919300000|2022-04-14 06:55:00|1120|1118.5|1120.2|1118.7|1120.2|1119.1|1119.1|1118.1|11
1649919600000|2022-04-14 07:00:00|1120.1|1119.1|1117.5|1116|1121.3|1120|1116.5|1115.6|24
1649919900000|2022-04-14 07:05:00|1117.4|1115.9|1114.1|1113.5|1117.4|1116.1|1113.8|1113|34
1649920200000|2022-04-14 07:10:00|1114|1113.4|1111.5|1110.5|1114.2|1113.6|1111|1109.9|118
1649920500000|2022-04-14 07:15:00|1111.3|1110.7|1109.4|1107.9|1111.5|1110.7|1108.4|1107.7|55
1649920800000|2022-04-14 07:20:00|1109.2|1108.2|1111.7|1111.1|1112.7|1111.6|1109.2|1108.2|87
1649921100000|2022-04-14 07:25:00|1111.6|1111|1113.4|1112.4|1113.9|1112.5|1111.6|1110.9|29
1649921400000|2022-04-14 07:30:00|1113.6|1112.1|1113.6|1113|1114.1|1113.5|1113.2|1112.1|12
1649921700000|2022-04-14 07:35:00|1113.8|1113.2|1114|1113|1115.2|1114.4|1113.8|1112.6|12
1649922000000|2022-04-14 07:40:00|1113.8|1113.2|1113.6|1113|1114.7|1114|1112.4|1111.7|42
1649922300000|2022-04-14 07:45:00|1114.4|1113.8|1115.3|1114.3|1115.8|1114.8|1114.4|1113.2|16
1649922600000|2022-04-14 07:50:00|1115.6|1114.1|1113.8|1112.3|1115.6|1114.1|1112.6|1111.9|9
1649922900000|2022-04-14 07:55:00|1113.7|1112.7|1113.4|1112.4|1114.7|1113.8|1112.9|1111.9|4
1649923200000|2022-04-14 08:00:00|1113.5|1112.5|1114.8|1113.8|1114.8|1113.8|1112.6|1111.8|33
1649923500000|2022-04-14 08:05:00|1114.9|1113.9|1114.4|1113.8|1115.2|1114.4|1114.2|1113.1|11
1649923800000|2022-04-14 08:10:00|1114.5|1113.5|1117.9|1116.4|1117.9|1116.9|1113.3|1112.5|12
1649924100000|2022-04-14 08:15:00|1116.8|1115.8|1117.9|1116.4|1118.4|1117.3|1116.8|1115.8|6
1649924400000|2022-04-14 08:20:00|1117.8|1116.3|1119.6|1118.6|1119.8|1118.6|1117.2|1116.1|18
1649924700000|2022-04-14 08:25:00|1119.7|1118.2|1122.8|1121.3|1123.7|1122.4|1119.5|1118.2|41
1649925000000|2022-04-14 08:30:00|1122.7|1121.2|1121.4|1119.9|1122.7|1121.4|1120.5|1119.6|9
1649925300000|2022-04-14 08:35:00|1121|1120|1123.7|1122.2|1123.7|1122.9|1121|1120|21
1649925600000|2022-04-14 08:40:00|1123.1|1122.1|1121.2|1120.2|1123.1|1122.1|1120.9|1120|12
1649925900000|2022-04-14 08:45:00|1120.9|1120.3|1126.7|1125.2|1128.6|1127.7|1120.9|1120.2|41
1649926200000|2022-04-14 08:50:00|1126.8|1125.3|1127.4|1125.9|1127.5|1126.3|1125.3|1124.2|30
1649926500000|2022-04-14 08:55:00|1127.1|1126.1|1126.6|1125.1|1128|1126.7|1125.6|1124.6|15
1649926800000|2022-04-14 09:00:00|1126.7|1125.2|1123.7|1122.7|1126.7|1125.2|1123|1121.7|18
1649927100000|2022-04-14 09:05:00|1123.9|1122.4|1127.2|1125.7|1127.2|1126.1|1123.7|1122.3|10
1649927400000|2022-04-14 09:10:00|1126.7|1125.2|1126.9|1125.9|1127.5|1126.3|1125.5|1124.1|22
1649927700000|2022-04-14 09:15:00|1127.2|1125.7|1127.6|1126.1|1127.9|1127.1|1126.8|1125.6|34
1649928000000|2022-04-14 09:20:00|1127.3|1126.3|1126.8|1125.8|1127.6|1126.3|1125.9|1124.4|23
1649928300000|2022-04-14 09:25:00|1127.1|1125.6|1127.9|1126.4|1127.9|1126.8|1126.7|1125.5|25
1649928600000|2022-04-14 09:30:00|1127.7|1126.7|1128.7|1127.7|1128.7|1127.7|1127.1|1126.2|16
1649928900000|2022-04-14 09:35:00|1128.4|1127.8|1128.2|1126.7|1129.5|1128.6|1127.9|1126.7|7
1649929200000|2022-04-14 09:40:00|1127.9|1126.9|1128.3|1127.3|1129.4|1127.9|1127.9|1126.7|1
1649929500000|2022-04-14 09:45:00|1128.5|1127|1126.1|1125.1|1128.5|1127|1125.6|1124.7|8
1649929800000|2022-04-14 09:50:00|1126.2|1124.7|1124.6|1124|1126.2|1125.1|1122.9|1121.4|8
1649930100000|2022-04-14 09:55:00|1125|1123.9|1124.5|1123|1126.1|1124.8|1123.2|1122.2|15
1649930400000|2022-04-14 10:00:00|1124.3|1122.8|1121.1|1120.1|1124.5|1123.6|1120.6|1119.8|17
1649930700000|2022-04-14 10:05:00|1120.9|1119.9|1118.8|1118.2|1121.5|1120.2|1118.7|1117.9|23
1649931000000|2022-04-14 10:10:00|1119.7|1118.3|1120.2|1118.7|1120.8|1119.3|1118.7|1117.8|72
1649931300000|2022-04-14 10:15:00|1120.3|1118.8|1120.9|1119.4|1121.8|1120.4|1119.2|1118.3|11
1649931600000|2022-04-14 10:20:00|1120.4|1119.8|1119.1|1117.6|1121.6|1120.1|1117.7|1116.4|45
1649931900000|2022-04-14 10:25:00|1119|1117.5|1115.6|1115|1119.2|1117.9|1115.6|1114.8|8
1649932200000|2022-04-14 10:30:00|1115.5|1114.9|1118.6|1117.1|1118.8|1117.3|1115.4|1114.7|22
1649932500000|2022-04-14 10:35:00|1118.4|1117.4|1118.6|1117.1|1118.6|1117.5|1117.1|1116.5|8
1649932800000|2022-04-14 10:40:00|1118.7|1117.2|1119.8|1118.8|1120.2|1119.3|1118.3|1117.1|11
1649933100000|2022-04-14 10:45:00|1119.9|1119.2|1119.4|1118.8|1120.5|1119.6|1118.8|1117.9|5
1649933400000|2022-04-14 10:50:00|1119.6|1118.6|1121.7|1120.2|1122.4|1120.9|1119.4|1118.6|28
1649933700000|2022-04-14 10:55:00|1121.6|1120.1|1121.7|1120.2|1122.3|1120.9|1120|1118.5|20
1649934000000|2022-04-14 11:00:00|1121.6|1120.1|1120|1118.5|1121.6|1120.1|1119.2|1118.4|10
1649934300000|2022-04-14 11:05:00|1120.2|1118.7|1119.1|1117.6|1120.5|1119.1|1118.6|1117.3|3
1649934600000|2022-04-14 11:10:00|1119.2|1117.7|1120.7|1119.2|1120.9|1119.4|1117.4|1116.6|11
1649934900000|2022-04-14 11:15:00|1120.6|1119.1|1121.2|1119.7|1121.3|1120.1|1119.9|1119|5
1649935200000|2022-04-14 11:20:00|1121.3|1119.8|1118.5|1117|1121.6|1120.1|1118.2|1116.7|14
1649935500000|2022-04-14 11:25:00|1118.4|1116.9|1118.5|1117.5|1118.8|1117.5|1117.5|1116.2|7
1649935800000|2022-04-14 11:30:00|1118.7|1117.2|1119.1|1117.6|1119.1|1117.6|1117.3|1116.2|9
1649936100000|2022-04-14 11:35:00|1119|1117.5|1118.6|1117.1|1119.2|1117.7|1117.4|1116.3|5
1649936400000|2022-04-14 11:40:00|1118.7|1117.2|1119.2|1117.7|1119.7|1118.2|1117.9|1116.9|7
1649936700000|2022-04-14 11:45:00|1119.5|1118|1118.9|1117.4|1120.9|1119.4|1118|1116.8|96
1649937000000|2022-04-14 11:50:00|1118.8|1117.3|1118.7|1117.2|1120.2|1119|1118.7|1117.2|10
1649937300000|2022-04-14 11:55:00|1118.8|1117.3|1119.4|1118.4|1119.4|1118.7|1118.5|1117|22
1649937600000|2022-04-14 12:00:00|1119.6|1118.1|1122.8|1121.3|1123.9|1122.9|1119.6|1118.1|26
1649937900000|2022-04-14 12:05:00|1122.6|1121.1|1124|1122.5|1124.1|1122.9|1120.7|1119.3|23
1649938200000|2022-04-14 12:10:00|1124.2|1122.7|1122.4|1121.4|1124.2|1122.7|1122.4|1121.1|5
1649938500000|2022-04-14 12:15:00|1122.3|1121.3|1124.2|1122.7|1124.3|1123.3|1121.2|1119.9|19
1649938800000|2022-04-14 12:20:00|1124.3|1122.8|1123.8|1122.3|1124.9|1123.9|1122.9|1121.4|13
1649939100000|2022-04-14 12:25:00|1123.7|1122.2|1122.7|1121.2|1124.1|1123.2|1122.4|1120.9|58
1649939400000|2022-04-14 12:30:00|1122.6|1121.1|1115.3|1113.8|1122.7|1121.2|1114.5|1113.8|74
1649939700000|2022-04-14 12:35:00|1116.4|1114.9|1116.6|1115.1|1117.5|1116|1114.8|1114.1|76
1649940000000|2022-04-14 12:40:00|1116.5|1115|1117|1116|1118|1116.8|1116.2|1114.9|27
1649943000000|2022-04-14 13:30:00|1117.3|1115.8|1112.6|1112|1124.8|1123.4|1111.6|1110.6|520
1649943300000|2022-04-14 13:35:00|1112.5|1111.9|1114.2|1112.7|1116.7|1115.7|1111.8|1111.1|201
1649943600000|2022-04-14 13:40:00|1114.4|1112.9|1111.4|1110.8|1115.5|1114.4|1110.4|1109.3|1131
1649943900000|2022-04-14 13:45:00|1111.7|1110.7|1112.8|1111.3|1113|1112|1107.7|1107.1|264
1649944200000|2022-04-14 13:50:00|1112.5|1111.5|1111.6|1110.6|1113.8|1112.8|1110|1108.8|147
1649944500000|2022-04-14 13:55:00|1111.3|1110.7|1111.8|1110.8|1113.6|1112.5|1109.9|1109.3|208
1649944800000|2022-04-14 14:00:00|1111.7|1110.7|1111.3|1109.8|1114.6|1114|1108.1|1107.5|184
1649945100000|2022-04-14 14:05:00|1111.4|1110.4|1112.8|1111.8|1113.8|1112.5|1108.9|1107.8|79
1649945400000|2022-04-14 14:10:00|1112.7|1112.1|1112.7|1112.1|1113.5|1112.7|1110.7|1109.8|378
1649945700000|2022-04-14 14:15:00|1112.6|1112|1109.4|1108.8|1114|1113.1|1108.5|1107.6|82
1649946000000|2022-04-14 14:20:00|1109.6|1108.6|1110|1109|1110.2|1109.4|1108.6|1107.6|49
1649946300000|2022-04-14 14:25:00|1109.9|1108.9|1113.3|1112.7|1113.4|1112.8|1109.1|1108.1|98
1649946600000|2022-04-14 14:30:00|1113.2|1112.6|1113.4|1112.4|1115|1114.1|1111.5|1110.5|100
1649946900000|2022-04-14 14:35:00|1113.2|1112.6|1111.9|1110.9|1113.7|1112.9|1111.4|1110.5|156
1649947200000|2022-04-14 14:40:00|1111.8|1110.8|1112.3|1111.3|1113.9|1113.1|1111.5|1110.6|85
1649947500000|2022-04-14 14:45:00|1112.1|1111.5|1112.9|1111.9|1112.9|1112|1108.9|1108|97
1649947800000|2022-04-14 14:50:00|1112.7|1112.1|1113.4|1112.8|1115.5|1114.4|1109.8|1108.9|186
1649948100000|2022-04-14 14:55:00|1113.1|1112.5|1114.2|1113.2|1114.9|1114.3|1111.8|1110.7|122
1649948400000|2022-04-14 15:00:00|1113.6|1113|1115.5|1114|1115.5|1114.1|1111.2|1110|124
1649948700000|2022-04-14 15:05:00|1115.3|1114.3|1115.1|1114.5|1115.5|1114.8|1113.2|1112.1|103
1649949000000|2022-04-14 15:10:00|1116|1114.8|1118.2|1117.2|1118.2|1117.2|1113.3|1112|221
1649949300000|2022-04-14 15:15:00|1118.1|1117.1|1116.3|1115.7|1118.8|1118|1115.6|1114.8|72
1649949600000|2022-04-14 15:20:00|1116.8|1115.8|1117.2|1116.2|1117.5|1116.6|1115.2|1114.4|79
1649949900000|2022-04-14 15:25:00|1117|1116.4|1117.2|1116.2|1119.9|1118.9|1116.4|1115.4|171
1649950200000|2022-04-14 15:30:00|1117.1|1116.1|1118.2|1117.2|1118.5|1117.6|1116.6|1115.7|69
1649950500000|2022-04-14 15:35:00|1118|1117.4|1117.1|1116.1|1119.5|1118.3|1116.5|1115.5|162
1649950800000|2022-04-14 15:40:00|1117|1116.4|1111.6|1111|1117.1|1116.4|1111.2|1110.4|227
1649951100000|2022-04-14 15:45:00|1111.7|1110.7|1108.9|1107.9|1112.4|1111.4|1108.4|1107.7|74
1649951400000|2022-04-14 15:50:00|1108.6|1107.6|1107.6|1106.1|1108.8|1107.8|1105.6|1104.9|188
1649951700000|2022-04-14 15:55:00|1107.5|1106.5|1110.1|1109.1|1111.1|1110.1|1107.5|1106.3|61
1649952000000|2022-04-14 16:00:00|1110.4|1108.9|1109.7|1108.2|1110.4|1109.5|1107.4|1106.1|89
1649952300000|2022-04-14 16:05:00|1109.5|1108.9|1109.2|1108.2|1110.8|1109.8|1108.6|1107.8|259
1649952600000|2022-04-14 16:10:00|1109.1|1108.1|1111.3|1110.7|1112.5|1111.6|1109.1|1108|114
1649952900000|2022-04-14 16:15:00|1111.2|1110.6|1109.7|1108.2|1111.3|1110.6|1109.1|1108.2|109
1649953200000|2022-04-14 16:20:00|1109.6|1108.6|1106.2|1105.6|1109.6|1108.9|1105.7|1105.1|49
1649953500000|2022-04-14 16:25:00|1106.5|1105.5|1106.8|1106.2|1107.4|1106.5|1105.9|1105.1|115
1649953800000|2022-04-14 16:30:00|1107.2|1106.6|1108.5|1107.9|1109.6|1108.8|1107.2|1106.6|85
1649954100000|2022-04-14 16:35:00|1108.6|1108|1105.9|1104.9|1110.7|1109.7|1105.9|1104.9|195
1649954400000|2022-04-14 16:40:00|1105.7|1105.1|1105.1|1104.5|1106.6|1106|1103.8|1102.9|142
1649954700000|2022-04-14 16:45:00|1105.8|1104.8|1104.5|1103.5|1107|1106.3|1103.9|1103.2|87
1649955000000|2022-04-14 16:50:00|1104.3|1103.7|1106.5|1105.9|1107|1106.3|1104.1|1103.5|146
1649955300000|2022-04-14 16:55:00|1106.4|1105.8|1107.1|1106.5|1107.7|1106.8|1105|1104.3|60
1649955600000|2022-04-14 17:00:00|1107.7|1106.7|1107.1|1106.1|1108|1107.1|1106.4|1105.5|63
1649955900000|2022-04-14 17:05:00|1107.2|1106.2|1106.1|1105.1|1107.7|1106.7|1105.4|1104.6|63
1649956200000|2022-04-14 17:10:00|1105.8|1105.5|1106.9|1106.3|1107.2|1106.4|1105.4|1104.4|80
1649956500000|2022-04-14 17:15:00|1106.8|1106.2|1106.3|1105.7|1107.3|1106.5|1105.8|1104.9|82
1649956800000|2022-04-14 17:20:00|1106.2|1105.2|1107.1|1106.5|1107.4|1106.6|1105.7|1105|52
1649957100000|2022-04-14 17:25:00|1107.3|1106.7|1107.9|1106.9|1109.7|1109|1107.3|1106.2|47
1649957400000|2022-04-14 17:30:00|1107.6|1107|1106|1105.4|1107.8|1107.2|1106|1105|147
1649957700000|2022-04-14 17:35:00|1105.9|1105.3|1109.8|1108.8|1109.8|1108.8|1105.8|1105|134
1649958000000|2022-04-14 17:40:00|1109.7|1108.7|1107.4|1106.4|1110.1|1109.2|1107|1106.2|112
1649958300000|2022-04-14 17:45:00|1106.7|1106.1|1109.1|1108.5|1109.6|1109|1106.7|1105.9|242
1649958600000|2022-04-14 17:50:00|1109.2|1108.6|1108.7|1108.1|1109.6|1108.8|1108.2|1107.5|267
1649958900000|2022-04-14 17:55:00|1108.5|1107.9|1109|1108.4|1109.4|1108.8|1107.9|1107.3|163
1649959200000|2022-04-14 18:00:00|1109.1|1108.1|1109.4|1108.8|1109.5|1108.9|1107.8|1107.2|310
1649959500000|2022-04-14 18:05:00|1109.5|1108.9|1106.7|1106.1|1109.8|1109.2|1106.6|1106|334
1649959800000|2022-04-14 18:10:00|1106.8|1106.2|1102.5|1101.9|1107.3|1106.5|1101.9|1101.3|1974
1649960100000|2022-04-14 18:15:00|1102.7|1102.1|1103|1102|1104.8|1104.2|1101.5|1100.4|398
1650240000000|2022-04-18 00:00:00|1109.9|1108.4|1111.9|1110.4|1118.4|1117.3|1109.4|1107.9|109
1650240300000|2022-04-18 00:05:00|1111.5|1110|1113.3|1111.8|1114|1112.8|1110.1|1109.1|24
1650240600000|2022-04-18 00:10:00|1113.5|1112|1113.8|1112.8|1114.6|1113.2|1112.4|1111.4|24
1650240900000|2022-04-18 00:15:00|1112.9|1112.3|1115.9|1114.4|1116.2|1114.7|1112.9|1112|10
1650241200000|2022-04-18 00:20:00|1115.8|1114.3|1116.1|1115.1|1116.1|1115.3|1115.6|1114.3|7
1650241500000|2022-04-18 00:25:00|1116.2|1115.5|1115.9|1115.3|1116.9|1116.1|1115.3|1114.5|19
1650241800000|2022-04-18 00:30:00|1115.8|1115.2|1116.9|1115.9|1117.1|1116.1|1115.8|1114.9|4
1650242100000|2022-04-18 00:35:00|1116.7|1116.1|1113.8|1112.8|1117|1116.2|1112.8|1112.1|40
1650242400000|2022-04-18 00:40:00|1114.1|1112.6|1114.2|1112.7|1114.7|1113.6|1113.5|1112.4|37
1650242700000|2022-04-18 00:45:00|1113.9|1112.4|1114.3|1112.8|1114.3|1112.9|1112.8|1111.3|2
1650243000000|2022-04-18 00:50:00|1114|1113|1114.4|1112.9|1114.4|1113.5|1113.1|1112.2|2
1650243300000|2022-04-18 00:55:00|1113.9|1113.3|1115.1|1113.6|1115.4|1114.2|1113.6|1112.9|16
1650243600000|2022-04-18 01:00:00|1115.2|1113.7|1118.2|1116.7|1118.2|1116.7|1115.1|1113.6|14
1650243900000|2022-04-18 01:05:00|1118|1117|1118.3|1116.8|1119.7|1119.1|1116.9|1115.9|16
1650244200000|2022-04-18 01:10:00|1118|1117|1121.2|1119.7|1121.7|1120.2|1117.8|1117|19
1650244500000|2022-04-18 01:15:00|1121|1119.5|1121.9|1120.4|1122.5|1121|1119.9|1118.9|14
1650244800000|2022-04-18 01:20:00|1121.8|1120.3|1121.7|1120.2|1122|1120.9|1121.1|1119.7|4
1650245100000|2022-04-18 01:25:00|1121.8|1120.3|1121.2|1119.7|1121.8|1120.7|1121.1|1119.7|0
1650245400000|2022-04-18 01:30:00|1121.1|1119.6|1120|1118.5|1121.2|1120|1119.2|1117.7|7
1650245700000|2022-04-18 01:35:00|1119.9|1118.4|1120.7|1119.2|1120.9|1119.4|1119.4|1118.4|25
1650246000000|2022-04-18 01:40:00|1120.6|1119.1|1120.3|1118.8|1120.6|1119.1|1119.9|1118.4|1
1650246300000|2022-04-18 01:45:00|1120.2|1118.7|1120.5|1119.9|1121.1|1120|1119.9|1118.5|6
1650246600000|2022-04-18 01:50:00|1120.7|1119.7|1121.1|1119.6|1121.1|1120|1119.9|1118.9|1
1650246900000|2022-04-18 01:55:00|1120.9|1119.4|1120.6|1119.1|1121|1119.5|1120.6|1119.1|2
1650247200000|2022-04-18 02:00:00|1120.4|1119.4|1120.9|1119.4|1121.1|1119.8|1120.4|1119.3|0
1650247500000|2022-04-18 02:05:00|1120.1|1119.5|1120.7|1119.2|1120.7|1119.5|1120.1|1118.7|5
1650247800000|2022-04-18 02:10:00|1120.8|1119.3|1120.8|1119.3|1121.1|1120.3|1120.6|1119.3|3
1650248100000|2022-04-18 02:15:00|1120.6|1119.1|1123.9|1122.9|1124.1|1122.9|1119.7|1118.7|55
1650248400000|2022-04-18 02:20:00|1124.1|1122.6|1123.7|1122.2|1124.1|1122.6|1122.2|1121.1|6
1650248700000|2022-04-18 02:25:00|1123.3|1122.7|1125.8|1124.3|1126.2|1125.2|1123.3|1122.7|44
1650249000000|2022-04-18 02:30:00|1125.3|1124.7|1124.2|1122.7|1125.7|1124.7|1123.8|1122.6|19
1650249300000|2022-04-18 02:35:00|1124.1|1122.6|1123.1|1122.5|1124.3|1122.8|1123.1|1121.9|3
1650249600000|2022-04-18 02:40:00|1124.2|1122.7|1123.7|1122.2|1124.2|1122.8|1122.9|1121.8|5
1650249900000|2022-04-18 02:45:00|1123.8|1122.3|1124.7|1123.2|1125.1|1123.6|1123.7|1122.2|3
1650250200000|2022-04-18 02:50:00|1125|1123.7|1124.3|1122.8|1125.3|1123.8|1124.1|1122.7|6
1650250500000|2022-04-18 02:55:00|1124.4|1122.9|1125.4|1123.9|1125.5|1124.2|1124.4|1122.9|6
1650250800000|2022-04-18 03:00:00|1125.5|1124|1124.8|1123.3|1126|1124.8|1124.7|1123.2|1
1650251100000|2022-04-18 03:05:00|1124.7|1123.7|1125.5|1124|1126|1125|1124.5|1123.4|2
1650251400000|2022-04-18 03:10:00|1125.7|1124.2|1125.5|1124|1125.7|1124.3|1124.6|1123.8|4
1650251700000|2022-04-18 03:15:00|1125.4|1123.9|1125.1|1123.6|1126|1125.1|1124.3|1123.6|13
1650252000000|2022-04-18 03:20:00|1125|1124|1124.8|1123.3|1125.4|1124.3|1123.8|1122.9|9
1650252300000|2022-04-18 03:25:00|1124.5|1123.9|1127|1126|1127.4|1126.7|1124.5|1123.9|20
1650252600000|2022-04-18 03:30:00|1126.9|1126.3|1126.4|1125.4|1127.1|1126.3|1126.2|1125.3|4
1650252900000|2022-04-18 03:35:00|1126.5|1125|1125.4|1124.8|1126.9|1126.3|1125.4|1124.8|17
1650253200000|2022-04-18 03:40:00|1126.4|1124.9|1127.1|1125.6|1127.1|1125.8|1126.1|1124.9|7
1650253500000|2022-04-18 03:45:00|1126.7|1125.7|1126.8|1125.8|1126.8|1125.8|1126.7|1125.7|0
1650253800000|2022-04-18 03:50:00|1126.7|1125.7|1126.5|1125|1126.8|1125.8|1125.8|1124.9|5
1650254100000|2022-04-18 03:55:00|1126.7|1125.2|1126.8|1126.2|1127|1126.4|1126.4|1125|7
1650254400000|2022-04-18 04:00:00|1127|1126.4|1127.7|1126.2|1127.7|1126.9|1126.5|1125.7|12
1650254700000|2022-04-18 04:05:00|1127.5|1126|1127.4|1126.4|1127.7|1126.4|1126.4|1125.6|4
1650255000000|2022-04-18 04:10:00|1127.5|1126.5|1127.7|1126.2|1127.7|1126.7|1127|1126.2|1
1650255300000|2022-04-18 04:15:00|1127.4|1126.4|1126.7|1125.7|1127.7|1126.6|1126.5|1125.5|2
1650255600000|2022-04-18 04:20:00|1126.9|1125.4|1126.7|1125.7|1126.9|1125.7|1126.7|1125.4|5
1650255900000|2022-04-18 04:25:00|1127.3|1125.8|1126.7|1125.2|1127.7|1126.6|1126|1125.2|3
1650256200000|2022-04-18 04:30:00|1126.8|1125.3|1126.2|1125.6|1127.2|1125.9|1126.1|1125.3|3
1650256500000|2022-04-18 04:35:00|1126.1|1125.5|1125.1|1123.6|1126.4|1125.5|1123.6|1123|188
1650256800000|2022-04-18 04:40:00|1124.4|1123.4|1124.6|1123.1|1124.9|1123.4|1123.7|1122.5|18
1650257100000|2022-04-18 04:45:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.9|1124.9|1123.7|1
1650257400000|2022-04-18 04:50:00|1125.1|1124.1|1126|1124.5|1126|1124.5|1124.8|1123.7|1
1650257700000|2022-04-18 04:55:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.5|1125.5|1124.3|2
1650258000000|2022-04-18 05:00:00|1125.8|1124.3|1124.4|1123.4|1126.4|1125.1|1124.4|1123.2|1
1650258300000|2022-04-18 05:05:00|1124.1|1123.5|1124.4|1122.9|1124.8|1123.5|1123.6|1122.7|7
1650258600000|2022-04-18 05:10:00|1124.5|1123|1122.8|1122.2|1124.6|1123.4|1122.8|1122.1|4
1650258900000|2022-04-18 05:15:00|1123.4|1121.9|1123.5|1122.5|1124|1122.7|1123.3|1121.9|2
1650259200000|2022-04-18 05:20:00|1123.4|1122.4|1123.4|1121.9|1123.9|1122.6|1123|1121.8|11
1650259800000|2022-04-18 05:30:00|1123.6|1122.1|1123.4|1122.4|1124|1122.6|1123.2|1122.1|12
1650260100000|2022-04-18 05:35:00|1123.3|1122.3|1122.9|1121.4|1123.5|1122.3|1122.1|1121.3|4
1650260400000|2022-04-18 05:40:00|1122.8|1121.3|1122|1120.5|1122.8|1121.5|1120.7|1119.4|10
1650260700000|2022-04-18 05:45:00|1121.6|1120.1|1122.9|1121.4|1123.6|1122.4|1121.6|1120.1|54
1650261000000|2022-04-18 05:50:00|1122.6|1121.6|1122.9|1121.4|1123.5|1122.6|1121.7|1120.6|7
1650261300000|2022-04-18 05:55:00|1122.6|1121.6|1123.3|1122.3|1123.6|1122.3|1122.4|1121|8
1650261600000|2022-04-18 06:00:00|1122.9|1121.4|1123.5|1122|1123.5|1122.1|1122.6|1121.3|5
1650261900000|2022-04-18 06:05:00|1123.1|1122.5|1122.4|1120.9|1123.5|1122.5|1121.8|1120.9|7
1650262200000|2022-04-18 06:10:00|1122|1121|1123|1121.5|1123.2|1121.8|1122|1120.9|0
1650262500000|2022-04-18 06:15:00|1122.9|1121.4|1121.7|1120.2|1123|1122.4|1121.3|1120.1|5
1650262800000|2022-04-18 06:20:00|1121.3|1120.7|1122|1121.4|1123.3|1122.1|1121.3|1120.1|105
1650263100000|2022-04-18 06:25:00|1121.9|1121.3|1124|1123.4|1125.2|1124.2|1121.9|1121.1|22
1650263400000|2022-04-18 06:30:00|1124.2|1122.7|1125|1124.4|1125.5|1124.9|1123.9|1122.7|7
1650263700000|2022-04-18 06:35:00|1125.1|1124.1|1126.4|1124.9|1127.1|1126|1124.5|1123.2|33
1650264000000|2022-04-18 06:40:00|1126.6|1125.1|1126.8|1126.2|1128.4|1127.3|1126.5|1125|23
1650264300000|2022-04-18 06:45:00|1126.9|1125.4|1127.4|1126.8|1128.1|1127.1|1126.5|1125.4|39
1650264600000|2022-04-18 06:50:00|1128|1126.5|1128|1127|1129.2|1127.7|1128|1126.5|11
1650264900000|2022-04-18 06:55:00|1128.3|1126.8|1131.1|1129.6|1131.3|1130.4|1127.7|1126.4|56
1650265200000|2022-04-18 07:00:00|1131.2|1129.7|1131.1|1129.6|1131.5|1130.5|1130.7|1129.2|12
1650265500000|2022-04-18 07:05:00|1130.9|1129.9|1131.4|1129.9|1131.4|1130.4|1130.2|1129.2|6
1650265800000|2022-04-18 07:10:00|1131.5|1130|1131.3|1129.8|1131.6|1130.2|1130.9|1129.8|2
1650266100000|2022-04-18 07:15:00|1131.4|1129.9|1130.2|1129.2|1131.5|1130.2|1130.2|1129|3
1650266400000|2022-04-18 07:20:00|1130.3|1129.3|1131.2|1129.7|1131.3|1129.8|1130.3|1129|5
1650266700000|2022-04-18 07:25:00|1131.1|1129.6|1131.5|1130|1131.6|1130.7|1130.8|1129.6|1
1650267000000|2022-04-18 07:30:00|1131.1|1130.5|1130.6|1129.1|1132.1|1131.1|1130.2|1128.9|19
1650267300000|2022-04-18 07:35:00|1130.5|1129|1131.1|1129.6|1131.1|1129.8|1130.3|1129|12
1650267600000|2022-04-18 07:40:00|1130.9|1130.3|1129.8|1128.3|1131.1|1130.3|1129.8|1128.3|4
1650267900000|2022-04-18 07:45:00|1129.7|1128.2|1127.2|1125.7|1129.9|1128.4|1126.4|1125|34
1650268200000|2022-04-18 07:50:00|1127.3|1125.8|1126.5|1125|1127.3|1126.1|1126.5|1125|6
1650268500000|2022-04-18 07:55:00|1126.4|1124.9|1126.1|1124.6|1126.6|1125.1|1125.7|1124.5|9
1650268800000|2022-04-18 08:00:00|1126|1124.5|1126.5|1125|1126.5|1125|1126|1124.5|6
1650269100000|2022-04-18 08:05:00|1126.4|1124.9|1125.5|1124|1126.5|1125|1125.5|1124|6
1650269400000|2022-04-18 08:10:00|1125.6|1124.1|1126.5|1125|1126.6|1125.1|1125.6|1124.1|1
1650269700000|2022-04-18 08:15:00|1126.3|1125.3|1126.3|1125.3|1126.9|1125.5|1126.1|1124.9|2
1650270000000|2022-04-18 08:20:00|1126.2|1125.2|1126.9|1125.9|1126.9|1125.9|1126.2|1124.9|1
1650270300000|2022-04-18 08:25:00|1127|1126|1127.1|1126.1|1127.3|1126.3|1126.8|1125.8|18
1650270600000|2022-04-18 08:30:00|1125.8|1124.3|1125.7|1124.2|1127.1|1126|1125.1|1124.1|4
1650270900000|2022-04-18 08:35:00|1125.4|1123.9|1126.3|1124.8|1126.3|1124.8|1125.2|1123.7|2
1650271200000|2022-04-18 08:40:00|1126.1|1124.6|1128.5|1127|1129.3|1127.8|1125.8|1124.6|6
1650271500000|2022-04-18 08:45:00|1128.3|1126.8|1128.9|1127.4|1130|1129|1128.3|1126.8|7
1650271800000|2022-04-18 08:50:00|1128.8|1127.3|1128.2|1126.7|1128.8|1127.7|1128.2|1126.7|2
1650272100000|2022-04-18 08:55:00|1128|1126.5|1127.7|1126.2|1128.1|1126.8|1127.2|1126.2|3
1650272400000|2022-04-18 09:00:00|1127|1126.4|1127.6|1126.1|1127.7|1126.4|1127|1126|1
1650272700000|2022-04-18 09:05:00|1127|1126.4|1127.1|1126.1|1127.1|1126.4|1126.6|1126|3
1650273000000|2022-04-18 09:10:00|1127.3|1125.8|1127.9|1126.4|1128.6|1127.1|1126.9|1125.8|171
1650273300000|2022-04-18 09:15:00|1127.4|1125.9|1127.3|1126.3|1127.9|1126.8|1127.2|1125.9|3
1650273600000|2022-04-18 09:20:00|1127.1|1126.5|1126.5|1125|1127.7|1126.5|1126.5|1125|16
1650273900000|2022-04-18 09:25:00|1126.4|1124.9|1126|1124.5|1126.4|1124.9|1126|1124.5|2
1650274200000|2022-04-18 09:30:00|1125.8|1124.3|1123.7|1122.2|1125.8|1124.3|1123.3|1122.2|8
1650274500000|2022-04-18 09:35:00|1123.4|1122.4|1123.7|1122.2|1124.5|1123.2|1123|1122.1|5
1650274800000|2022-04-18 09:40:00|1123.6|1122.1|1124.3|1122.8|1124.3|1122.8|1123.6|1122.1|3
1650275100000|2022-04-18 09:45:00|1124.2|1122.7|1124|1122.5|1124.2|1122.7|1124|1122.5|3
1650275400000|2022-04-18 09:50:00|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1
1650275700000|2022-04-18 09:55:00|1124|1122.5|1124.2|1122.7|1124.2|1122.7|1124|1122.5|0
1650276000000|2022-04-18 10:00:00|1124|1122.5|1123.8|1122.3|1124.2|1122.7|1123.8|1122.3|0
1650276300000|2022-04-18 10:05:00|1124|1122.5|1124.4|1122.9|1124.4|1123.8|1123.9|1122.5|2
1650276600000|2022-04-18 10:10:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1650276900000|2022-04-18 10:15:00|1124.1|1122.6|1123.7|1122.2|1124.3|1123.2|1123.7|1122.2|2
1650277200000|2022-04-18 10:20:00|1123.4|1122.4|1123.4|1121.9|1123.7|1122.4|1122.9|1121.7|1
1650277500000|2022-04-18 10:25:00|1123.2|1121.7|1122.2|1120.7|1123.2|1121.7|1121.8|1120.7|21
1650277800000|2022-04-18 10:30:00|1122|1121|1120.5|1119.5|1122.4|1121.4|1120.5|1119.5|7
1650278100000|2022-04-18 10:35:00|1120.3|1118.8|1121.1|1119.6|1121.3|1120.7|1119.4|1118.4|14
1650278400000|2022-04-18 10:40:00|1120.9|1119.4|1120.5|1119.9|1121.7|1120.4|1119.8|1118.6|12
1650278700000|2022-04-18 10:45:00|1120.6|1120|1120.6|1119.1|1121.8|1120.3|1119.3|1118.7|48
1650279000000|2022-04-18 10:50:00|1120.3|1119.3|1120.9|1119.4|1121.2|1120.3|1119.7|1118.7|4
1650279300000|2022-04-18 10:55:00|1120.8|1119.3|1122.4|1121.4|1122.9|1122.3|1120.3|1119.2|19
1650279600000|2022-04-18 11:00:00|1123.3|1121.8|1125.2|1123.7|1125.2|1123.7|1122.9|1121.4|21
1650279900000|2022-04-18 11:05:00|1125.3|1123.8|1125.1|1124.5|1125.7|1124.9|1124.7|1123.7|15
1650280200000|2022-04-18 11:10:00|1125.3|1124.3|1126.2|1125.6|1126.7|1125.6|1125.1|1123.8|11
1650280500000|2022-04-18 11:15:00|1126.4|1125.8|1128.7|1127.2|1128.8|1127.8|1126.1|1125.1|24
1650280800000|2022-04-18 11:20:00|1128.5|1127.5|1128.6|1127.1|1129|1127.9|1128|1126.7|10
1650281100000|2022-04-18 11:25:00|1128.5|1127|1127.1|1125.6|1128.7|1128.1|1126.6|1125.1|8
1650281400000|2022-04-18 11:30:00|1126.9|1125.4|1125.4|1123.9|1127.1|1125.6|1125.4|1123.9|8
1650281700000|2022-04-18 11:35:00|1124.4|1123.8|1126.3|1124.8|1126.4|1124.9|1124.4|1123.8|6
1650282000000|2022-04-18 11:40:00|1126.4|1124.9|1126.8|1125.3|1127.4|1125.9|1126.1|1124.6|2
1650282300000|2022-04-18 11:45:00|1126.9|1125.4|1126.7|1125.2|1126.9|1125.9|1126.3|1124.8|4
1650282600000|2022-04-18 11:50:00|1126.6|1125.1|1126.7|1125.2|1126.9|1125.4|1126.6|1125.1|1
1650282900000|2022-04-18 11:55:00|1126.5|1125.5|1124.8|1123.3|1126.8|1126.1|1124.5|1123.3|24
1650283200000|2022-04-18 12:00:00|1124.4|1123.8|1122.7|1121.7|1124.8|1124|1122.5|1121.3|9
1650283500000|2022-04-18 12:05:00|1122.9|1121.9|1122.4|1120.9|1123.4|1122.2|1121|1119.9|26
1650283800000|2022-04-18 12:10:00|1122.2|1120.7|1123.2|1121.7|1123.5|1122.5|1121.3|1119.8|15
1650284100000|2022-04-18 12:15:00|1123.6|1123|1124.2|1123.2|1124.2|1123.2|1123.2|1121.7|14
1650284400000|2022-04-18 12:20:00|1125.6|1124.1|1126.4|1125.4|1126.7|1125.8|1125.1|1124.1|28
1650284700000|2022-04-18 12:25:00|1126.9|1125.9|1128.3|1126.8|1128.7|1127.6|1126.5|1125.3|14
1650285000000|2022-04-18 12:30:00|1128.5|1127|1127.9|1126.9|1129.2|1128.5|1127.9|1126.6|13
1650285300000|2022-04-18 12:35:00|1128.3|1126.8|1126|1124.5|1128.8|1127.7|1125.7|1124.2|16
1650285600000|2022-04-18 12:40:00|1126.1|1124.6|1126.2|1124.7|1126.8|1125.8|1125.5|1124.1|13
1650288600000|2022-04-18 13:30:00|1129.2|1127.7|1129.5|1128.9|1131.1|1130.1|1125.8|1125|371
1650288900000|2022-04-18 13:35:00|1129.7|1128.7|1129.9|1128.9|1130.6|1129.9|1123.8|1123.1|342
1650289200000|2022-04-18 13:40:00|1129.7|1129.1|1136.1|1134.6|1139|1137.6|1129.7|1128.9|251
1650289500000|2022-04-18 13:45:00|1135.9|1134.9|1138.1|1136.6|1138.1|1137.2|1133.5|1132.6|83
1650289800000|2022-04-18 13:50:00|1137.9|1136.9|1135|1134|1139|1138.3|1134.3|1133.7|146
1650290100000|2022-04-18 13:55:00|1134.9|1133.9|1137.1|1136.1|1137.8|1137.2|1134.5|1133.7|126
1650290400000|2022-04-18 14:00:00|1136.9|1136.3|1141.6|1140.6|1141.6|1140.9|1136.8|1136.2|310
1650290700000|2022-04-18 14:05:00|1141.4|1140.8|1135.4|1134.8|1142.5|1141.7|1135.1|1134.5|112
1650291000000|2022-04-18 14:10:00|1135.8|1135|1136.1|1135.1|1137.8|1137.1|1132.9|1131.6|128
1650291300000|2022-04-18 14:15:00|1135.9|1135.3|1136.1|1135.1|1136.8|1136.1|1134.3|1133.4|87
1650291600000|2022-04-18 14:20:00|1135.9|1135.3|1136.1|1134.6|1139.3|1138.3|1135.6|1134.6|68
1650291900000|2022-04-18 14:25:00|1135.9|1134.9|1133.9|1132.9|1135.9|1134.9|1132.9|1132.1|126
1650292200000|2022-04-18 14:30:00|1133.8|1132.8|1132.6|1131.1|1134.4|1133.7|1132|1130.9|91
1650292500000|2022-04-18 14:35:00|1132.4|1131.4|1132|1131.4|1132.6|1131.8|1130.1|1129.5|85
1650292800000|2022-04-18 14:40:00|1131.9|1131.3|1130.4|1129.8|1132.1|1131.4|1130.1|1129.3|93
1650293100000|2022-04-18 14:45:00|1130.1|1129.5|1129.2|1128.6|1130.4|1129.6|1127.7|1126.6|152
1650293400000|2022-04-18 14:50:00|1129.5|1128.5|1127|1126|1130|1129|1126.6|1126|57
1650293700000|2022-04-18 14:55:00|1126.8|1126.2|1130.4|1128.9|1130.6|1129.3|1126|1125.1|131
1650294000000|2022-04-18 15:00:00|1130.6|1129.8|1130.2|1129.2|1130.9|1130.1|1128.8|1127.8|103
1650294300000|2022-04-18 15:05:00|1130.1|1128.6|1133.3|1131.8|1133.4|1131.9|1129.2|1128.3|319
1650294600000|2022-04-18 15:10:00|1133.2|1132.2|1132.4|1130.9|1134.5|1133.5|1131|1129.9|147
1650294900000|2022-04-18 15:15:00|1132.2|1131.2|1131.5|1130.5|1134.6|1133.4|1131.1|1130.1|164
1650295200000|2022-04-18 15:20:00|1131.3|1130.7|1132.8|1131.8|1132.8|1131.8|1130.4|1129.1|96
1650295500000|2022-04-18 15:25:00|1132.9|1131.9|1131|1130|1133.5|1132.6|1130.6|1129.6|27
1650295800000|2022-04-18 15:30:00|1130.9|1129.9|1129|1128|1132|1131.2|1129|1128|97
1650296100000|2022-04-18 15:35:00|1129.2|1128.6|1127.2|1126.6|1129.8|1128.9|1126.2|1125.4|57
1650296400000|2022-04-18 15:40:00|1128.1|1127.3|1127.6|1126.6|1129.1|1128|1127.4|1126.4|36
1650296700000|2022-04-18 15:45:00|1127.4|1126.8|1130.4|1129.8|1130.5|1129.8|1127.4|1126.8|35
1650297000000|2022-04-18 15:50:00|1130.5|1129.5|1132.1|1131.5|1132.4|1131.5|1129.2|1128.3|37
1650297300000|2022-04-18 15:55:00|1131.9|1131.3|1134|1133|1135.1|1134.5|1131.9|1131.3|552
1650297600000|2022-04-18 16:00:00|1134.1|1133.1|1133.2|1132.2|1135.4|1134.6|1133.1|1132.2|118
1650297900000|2022-04-18 16:05:00|1132.9|1132.6|1135.3|1134.7|1136.1|1135.2|1132.9|1132.2|63
1650298200000|2022-04-18 16:10:00|1135.4|1134.8|1132.5|1131.5|1136.1|1135.5|1132.5|1131.5|59
1650298500000|2022-04-18 16:15:00|1132.3|1131.7|1135.2|1134.6|1135.6|1134.6|1132.2|1131.5|42
1650298800000|2022-04-18 16:20:00|1135.5|1134.5|1135|1134|1136|1135.2|1133.8|1132.9|422
1650299100000|2022-04-18 16:25:00|1134.8|1134.2|1136.5|1135.5|1136.8|1136|1134.8|1134.1|34
1650299400000|2022-04-18 16:30:00|1136.4|1135.8|1136.5|1135.5|1136.9|1136.1|1135.1|1134.1|67
1650299700000|2022-04-18 16:35:00|1136.3|1135.7|1137.8|1137.2|1138.8|1138|1135.9|1135|35
1650300000000|2022-04-18 16:40:00|1137.9|1137.3|1136.5|1135.5|1137.9|1137.3|1135.3|1134.4|32
1650300300000|2022-04-18 16:45:00|1136.3|1135.7|1134.3|1133.7|1137.1|1136.1|1134.2|1133.4|15
1650300600000|2022-04-18 16:50:00|1134.4|1133.8|1135.4|1134.8|1136.5|1135.6|1134.4|1133.8|42
1650300900000|2022-04-18 16:55:00|1135.5|1134.5|1135.8|1135.2|1136.6|1135.7|1135.3|1134.5|13
1650301200000|2022-04-18 17:00:00|1136.1|1135.5|1138|1137|1138|1137.3|1135.8|1135.2|34
1650301500000|2022-04-18 17:05:00|1137.8|1137.2|1135.8|1135.2|1138|1137.2|1135.8|1135|55
1650301800000|2022-04-18 17:10:00|1135.7|1135.1|1136.3|1135.7|1137.4|1136.6|1135.6|1134.6|32
1650302100000|2022-04-18 17:15:00|1136.2|1135.6|1135.3|1134.7|1137|1136.2|1134.9|1133.8|45
1650302400000|2022-04-18 17:20:00|1135.4|1134.8|1134.3|1133.3|1135.4|1134.8|1133.5|1132.6|171
1650302700000|2022-04-18 17:25:00|1133.9|1133.1|1132.8|1132.2|1134.5|1133.5|1132.4|1131.8|41
1650303000000|2022-04-18 17:30:00|1132.7|1132.1|1133.8|1132.8|1134.4|1133.6|1132.6|1131.9|41
1650303300000|2022-04-18 17:35:00|1133.6|1133|1133.3|1132.7|1135.3|1134.5|1133.2|1132.6|85
1650303600000|2022-04-18 17:40:00|1133.1|1132.5|1133.3|1132.3|1134.8|1133.9|1132.8|1131.8|123
1650303900000|2022-04-18 17:45:00|1133.2|1132.2|1132.4|1130.9|1133.5|1132.7|1131.6|1130.8|55
1650304200000|2022-04-18 17:50:00|1132.1|1131.1|1133.3|1132.3|1133.7|1132.6|1131.9|1130.9|15
1650304500000|2022-04-18 17:55:00|1133.5|1132|1134|1133|1134.9|1133.8|1133.2|1132|33
1650304800000|2022-04-18 18:00:00|1134.3|1133.3|1135.7|1134.2|1136.3|1135.6|1134.2|1133.3|116
1650305100000|2022-04-18 18:05:00|1135.5|1134.5|1134.8|1134.2|1136.4|1135.6|1134.5|1133.4|30
1650305400000|2022-04-18 18:10:00|1134.4|1133.8|1128.1|1127.5|1134.9|1134|1125.2|1124.5|500
1650305700000|2022-04-18 18:15:00|1128.6|1128|1127.4|1126.8|1129.4|1128.5|1126.5|1125.9|800
1650326400000|2022-04-19 00:00:00|1133.3|1131.8|1133.9|1132.4|1135.4|1134.5|1131.3|1130|49
1650326700000|2022-04-19 00:05:00|1134|1132.5|1134.4|1132.9|1135.3|1134.5|1133|1132.4|58
1650327000000|2022-04-19 00:10:00|1134.1|1133.1|1133.2|1132.2|1134.3|1133.6|1132.7|1131.9|27
1650327300000|2022-04-19 00:15:00|1133.3|1132.3|1133.2|1131.7|1134.2|1133|1132.8|1131.5|8
1650327600000|2022-04-19 00:20:00|1132.8|1131.8|1132.7|1131.7|1133.3|1132.2|1132.1|1131.3|7
1650327900000|2022-04-19 00:25:00|1132.8|1131.8|1133.6|1132.1|1133.9|1133.2|1132|1131.2|25
1650328200000|2022-04-19 00:30:00|1133.7|1132.2|1134|1132.5|1134|1133.1|1132.5|1131.4|37
1650328500000|2022-04-19 00:35:00|1133.8|1132.8|1134.9|1133.4|1135.6|1134.6|1133.8|1132.8|21
1650328800000|2022-04-19 00:40:00|1134.7|1133.7|1135|1133.5|1136|1134.9|1134.5|1133.4|20
1650329100000|2022-04-19 00:45:00|1135.1|1133.6|1135.6|1134.6|1135.9|1134.6|1134.9|1133.6|9
1650329400000|2022-04-19 00:50:00|1135.8|1134.8|1137.2|1136.2|1138.8|1137.4|1135.8|1134.8|54
1650329700000|2022-04-19 00:55:00|1137.4|1135.9|1135.6|1134.1|1137.4|1135.9|1135.6|1134.1|19
1650330000000|2022-04-19 01:00:00|1135.7|1134.2|1136.4|1134.9|1136.4|1135|1134.7|1133.4|6
1650330300000|2022-04-19 01:05:00|1136|1135.4|1137.3|1135.8|1137.9|1136.8|1136|1135.4|6
1650330600000|2022-04-19 01:10:00|1137.2|1135.7|1136.2|1134.7|1137.2|1135.7|1136.2|1134.7|2
1650330900000|2022-04-19 01:15:00|1135.9|1134.9|1135.4|1133.9|1136.4|1134.9|1135.2|1133.8|2
1650331200000|2022-04-19 01:20:00|1135.3|1133.8|1135.7|1134.2|1136.2|1134.7|1135.3|1133.8|1
1650331500000|2022-04-19 01:25:00|1136|1134.5|1136.1|1134.6|1136.2|1134.7|1135.8|1134.3|1
1650331800000|2022-04-19 01:30:00|1135.9|1134.9|1136.1|1134.6|1136.1|1134.9|1135.9|1134.6|0
1650332100000|2022-04-19 01:35:00|1135.6|1134.1|1136.7|1135.2|1137|1135.5|1134.5|1133.7|10
1650332400000|2022-04-19 01:40:00|1136.8|1135.3|1137.4|1135.9|1137.7|1136.2|1136.7|1135.2|4
1650332700000|2022-04-19 01:45:00|1137.6|1136.1|1138.3|1136.8|1138.3|1137.3|1137|1135.9|14
1650333000000|2022-04-19 01:50:00|1138.2|1137.3|1137.2|1135.7|1138.3|1137.3|1136.7|1135.7|1
1650333300000|2022-04-19 01:55:00|1137.3|1135.8|1137.4|1135.9|1137.8|1136.3|1137|1135.5|32
1650333600000|2022-04-19 02:00:00|1137.3|1135.8|1137.2|1135.7|1137.4|1135.9|1137.2|1135.7|1
1650333900000|2022-04-19 02:05:00|1137|1136.2|1136.8|1135.8|1137.2|1136.4|1136.6|1135.4|2
1650334200000|2022-04-19 02:10:00|1136.9|1135.9|1136.7|1135.2|1136.9|1135.9|1135.2|1133.7|8
1650334500000|2022-04-19 02:15:00|1136.8|1135.3|1136.3|1135.7|1136.9|1135.7|1136.3|1135.3|1
1650334800000|2022-04-19 02:20:00|1136.2|1135.6|1138.6|1138|1139.1|1138|1136.2|1135.4|14
1650335100000|2022-04-19 02:25:00|1139.1|1138.5|1138|1137|1140.4|1139.3|1137.8|1136.8|18
1650335400000|2022-04-19 02:30:00|1138.6|1137.1|1138.5|1137|1138.8|1137.7|1138.3|1137|4
1650335700000|2022-04-19 02:35:00|1138.4|1136.9|1137.5|1136.9|1138.4|1137.2|1137.5|1136.8|15
1650336000000|2022-04-19 02:40:00|1137.4|1135.9|1137.8|1136.8|1137.9|1137.1|1137.4|1135.9|8
1650336300000|2022-04-19 02:45:00|1137.7|1136.2|1137.7|1136.2|1137.9|1136.4|1137.3|1135.8|1
1650336600000|2022-04-19 02:50:00|1137.8|1136.3|1138.3|1136.8|1138.3|1136.8|1137.7|1136.2|0
1650336900000|2022-04-19 02:55:00|1138.9|1137.4|1139.4|1137.9|1139.5|1138.3|1138.6|1137.3|9
1650337200000|2022-04-19 03:00:00|1139.3|1137.8|1138.2|1136.7|1139.3|1138|1137.1|1136.1|97
1650337500000|2022-04-19 03:05:00|1138.3|1136.8|1137.1|1135.6|1138.6|1137.1|1137.1|1135.6|5
1650337800000|2022-04-19 03:10:00|1136.6|1135.1|1136.3|1134.8|1136.8|1135.8|1135.5|1134.8|11
1650338100000|2022-04-19 03:15:00|1136.4|1134.9|1136.4|1134.9|1136.6|1135.1|1136.4|1134.9|0
1650338400000|2022-04-19 03:20:00|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|2
1650338700000|2022-04-19 03:25:00|1136.5|1135|1135.8|1134.8|1136.5|1135.2|1135.6|1134.7|0
1650339000000|2022-04-19 03:30:00|1135.6|1135|1136.3|1134.8|1136.8|1135.3|1135.6|1134.8|1
1650339300000|2022-04-19 03:35:00|1136.2|1134.7|1136.2|1134.7|1136.4|1134.9|1136.2|1134.7|1
1650339600000|2022-04-19 03:40:00|1135.8|1135.2|1136.3|1134.8|1136.6|1135.2|1135.8|1134.8|1
1650339900000|2022-04-19 03:45:00|1136.4|1134.9|1136.3|1135.3|1136.4|1135.3|1135.7|1134.9|1
1650340200000|2022-04-19 03:50:00|1136.6|1135.6|1136.4|1134.9|1136.7|1135.6|1136.4|1134.9|1
1650340500000|2022-04-19 03:55:00|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|3
1650340800000|2022-04-19 04:00:00|1136|1135|1135.9|1134.9|1136|1135|1135.9|1134.9|0
1650341100000|2022-04-19 04:05:00|1135.7|1134.7|1135.8|1134.8|1135.9|1135|1134.3|1133.7|35
1650341400000|2022-04-19 04:10:00|1136.2|1134.7|1136.2|1135.2|1136.4|1135.2|1136.2|1134.7|3
1650341700000|2022-04-19 04:15:00|1136|1135.4|1137.7|1136.7|1138|1137.2|1135.8|1134.8|26
1650342000000|2022-04-19 04:20:00|1138.1|1136.6|1138.1|1136.6|1138.2|1136.7|1137.6|1136.3|1
1650342300000|2022-04-19 04:25:00|1137.9|1136.4|1137.7|1136.2|1138.8|1137.7|1137|1136|7
1650342600000|2022-04-19 04:30:00|1137.8|1136.3|1138.3|1137.3|1138.7|1137.3|1137.8|1136.3|0
1650342900000|2022-04-19 04:35:00|1138.2|1137.2|1138.2|1137.6|1138.7|1137.6|1138.2|1137|3
1650343200000|2022-04-19 04:40:00|1138.8|1137.8|1138.4|1136.9|1138.9|1137.9|1138.2|1136.7|5
1650343500000|2022-04-19 04:45:00|1138.5|1137|1138.6|1137.1|1138.8|1137.8|1137.9|1136.8|2
1650343800000|2022-04-19 04:50:00|1138.5|1137|1138.1|1136.6|1138.6|1137.1|1138|1136.5|9
1650344100000|2022-04-19 04:55:00|1137.8|1136.8|1138.6|1137.1|1138.6|1137.2|1137.8|1136.6|1
1650344400000|2022-04-19 05:00:00|1138.7|1137.2|1137.3|1136.3|1138.8|1137.6|1137|1136.2|4
1650344700000|2022-04-19 05:05:00|1137.5|1136|1137.5|1136|1137.5|1136.2|1136.8|1135.7|0
1650345000000|2022-04-19 05:10:00|1137.2|1136.2|1136.8|1135.8|1137.9|1136.4|1136.8|1135.7|17
1650345300000|2022-04-19 05:15:00|1136.6|1136|1137.1|1136.1|1137.7|1136.8|1136.6|1135.7|16
1650345600000|2022-04-19 05:20:00|1137|1136.4|1137.5|1136|1137.8|1136.7|1137|1136|13
1650345900000|2022-04-19 05:25:00|1137.1|1136.1|1137.1|1136.1|1137.6|1136.3|1136.8|1136.1|2
1650346200000|2022-04-19 05:30:00|1136.9|1136.3|1137.1|1135.6|1137.5|1136.3|1136|1135|9
1650346500000|2022-04-19 05:35:00|1137|1135.5|1137.1|1136.1|1137.2|1136.2|1136.7|1135.5|0
1650346800000|2022-04-19 05:40:00|1137|1136.4|1138.5|1137|1138.5|1137|1137|1135.7|2
1650347100000|2022-04-19 05:45:00|1139.1|1137.6|1138.7|1137.7|1139.1|1137.7|1138.2|1137.2|3
1650347400000|2022-04-19 05:50:00|1139|1137.5|1139.2|1138.2|1139.4|1138.3|1138.7|1137.5|1
1650347700000|2022-04-19 05:55:00|1139.4|1137.9|1140.2|1138.7|1141.2|1139.7|1139.2|1137.9|27
1650348000000|2022-04-19 06:00:00|1140.1|1138.6|1140.3|1138.8|1140.3|1138.8|1140.1|1138.6|0
1650348300000|2022-04-19 06:05:00|1140.2|1138.7|1140.2|1138.7|1140.9|1139.4|1139.9|1138.4|0
1650348600000|2022-04-19 06:10:00|1140.1|1138.6|1140|1138.5|1140.5|1139.2|1139.7|1138.2|12
1650348900000|2022-04-19 06:15:00|1139.9|1138.4|1140.1|1138.6|1140.3|1138.8|1139.6|1138.3|1
1650349200000|2022-04-19 06:20:00|1139|1138.4|1142.1|1141.1|1142.2|1141.1|1139|1138.2|9
1650349500000|2022-04-19 06:25:00|1142|1141|1140.4|1138.9|1142.6|1142|1140.2|1138.9|23
1650349800000|2022-04-19 06:30:00|1140.1|1139.1|1141.2|1139.7|1141.8|1140.6|1140|1139|14
1650350100000|2022-04-19 06:35:00|1141.1|1139.6|1140.9|1139.4|1141.7|1140.4|1140.6|1139.4|7
1650350400000|2022-04-19 06:40:00|1140.7|1139.7|1140.9|1139.4|1141.6|1140.3|1140.6|1139.3|6
1650350700000|2022-04-19 06:45:00|1140.4|1138.9|1139.5|1138.5|1140.5|1139.2|1139.5|1138.4|2
1650351000000|2022-04-19 06:50:00|1139.3|1138.7|1139.8|1138.8|1140.4|1139.3|1139.3|1138.7|5
1650351300000|2022-04-19 06:55:00|1139.9|1139.3|1140.6|1139.1|1140.9|1139.4|1139.9|1138.8|2
1650351600000|2022-04-19 07:00:00|1140.4|1138.9|1139.5|1138.5|1140.6|1139.1|1139.2|1138.5|4
1650351900000|2022-04-19 07:05:00|1139.4|1138.4|1140.1|1138.6|1140.2|1139.3|1138.9|1138.1|15
1650352200000|2022-04-19 07:10:00|1139.9|1138.9|1141.6|1140.6|1142|1140.6|1139.8|1138.9|4
1650352500000|2022-04-19 07:15:00|1141.8|1140.3|1141.1|1140.1|1141.8|1140.9|1140.8|1139.9|16
1650352800000|2022-04-19 07:20:00|1141.3|1139.8|1140|1138.5|1141.3|1140|1139.7|1138.5|4
1650353100000|2022-04-19 07:25:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|0
1650353400000|2022-04-19 07:30:00|1136.3|1135.3|1136.4|1135.4|1137.9|1136.7|1136.3|1135.2|27
1650353700000|2022-04-19 07:35:00|1136.6|1135.1|1134.3|1132.8|1136.8|1135.5|1134.3|1132.8|7
1650354000000|2022-04-19 07:40:00|1133.7|1132.7|1133.2|1131.7|1134.6|1133.4|1131.3|1129.8|30
1650354300000|2022-04-19 07:45:00|1132.9|1132.2|1134.7|1133.2|1135|1133.5|1132.6|1131.1|25
1650354600000|2022-04-19 07:50:00|1135|1133.7|1134.6|1133.1|1136.1|1135.2|1134.6|1133.1|17
1650354900000|2022-04-19 07:55:00|1133.9|1132.9|1135.3|1133.8|1135.8|1135.1|1133.9|1132.4|29
1650355200000|2022-04-19 08:00:00|1135|1134|1134.2|1132.7|1135.7|1134.6|1133.6|1132.6|30
1650355500000|2022-04-19 08:05:00|1134.1|1132.6|1134|1132.5|1134.5|1133.7|1133.7|1132.5|15
1650355800000|2022-04-19 08:10:00|1133.9|1132.4|1133.6|1132.1|1134.5|1133.1|1133.3|1132.1|1
1650356100000|2022-04-19 08:15:00|1132.9|1132.3|1134.5|1133|1134.5|1133.4|1132.9|1132.3|15
1650356400000|2022-04-19 08:20:00|1134.2|1133.2|1134.3|1133.7|1134.5|1133.7|1134.2|1132.9|24
1650356700000|2022-04-19 08:25:00|1134.2|1133.6|1134.6|1133.6|1135.9|1135|1134.2|1133.2|22
1650357000000|2022-04-19 08:30:00|1134.9|1133.4|1134.7|1133.7|1135.2|1133.9|1134.3|1133.4|2
1650357300000|2022-04-19 08:35:00|1134.9|1133.9|1134|1133|1135|1134.4|1133.7|1133|52
1650357600000|2022-04-19 08:40:00|1133.7|1133.1|1132.1|1131.1|1134|1133.2|1132.1|1131|13
1650357900000|2022-04-19 08:45:00|1132.7|1132.1|1130.9|1129.9|1135.4|1134.7|1130.1|1129.4|49
1650358200000|2022-04-19 08:50:00|1131.2|1129.7|1131.4|1130.4|1133.1|1132|1129.6|1128.9|138
1650358500000|2022-04-19 08:55:00|1131.6|1130.1|1125.2|1124.2|1132.7|1131.9|1123.8|1123|116
1650358800000|2022-04-19 09:00:00|1124.7|1124.1|1122.1|1121.1|1125.5|1124.3|1121.9|1121.1|50
1650359100000|2022-04-19 09:05:00|1122.3|1121.3|1120.6|1119.1|1122.3|1121.3|1116.6|1115.6|62
1650359400000|2022-04-19 09:10:00|1120.4|1118.9|1119.7|1118.7|1121.4|1120.1|1118.7|1117.5|47
1650359700000|2022-04-19 09:15:00|1119.4|1118.4|1123.6|1122.1|1123.7|1122.7|1119.4|1118.4|26
1650360000000|2022-04-19 09:20:00|1123.2|1122.2|1120.1|1118.6|1123.6|1122.3|1118.9|1117.7|40
1650360300000|2022-04-19 09:25:00|1120.4|1118.9|1120.6|1119.1|1120.8|1119.3|1118.4|1116.9|29
1650360600000|2022-04-19 09:30:00|1120.7|1119.2|1122.2|1121.2|1123.5|1122.3|1120.7|1119.2|7
1650360900000|2022-04-19 09:35:00|1122.1|1121.1|1119.7|1118.2|1123.2|1121.7|1118.2|1117.2|40
1650361200000|2022-04-19 09:40:00|1120|1118.5|1122.7|1121.2|1123.3|1122.1|1119|1118|28
1650361500000|2022-04-19 09:45:00|1122.3|1121.3|1122|1121|1122.6|1121.5|1120.7|1119.4|20
1650361800000|2022-04-19 09:50:00|1122.1|1121.1|1123.4|1122.4|1123.5|1122.5|1122|1121.1|7
1650362100000|2022-04-19 09:55:00|1123.3|1122.7|1123.7|1122.7|1124.1|1123.1|1122.8|1121.7|14
1650362400000|2022-04-19 10:00:00|1123.8|1122.8|1123.6|1122.1|1124.1|1122.8|1122.7|1121.6|2
1650362700000|2022-04-19 10:05:00|1123.2|1122.2|1125.1|1124.1|1125.6|1124.7|1122.9|1122|35
1650363000000|2022-04-19 10:10:00|1125.2|1124.2|1124.6|1123.1|1125.6|1124.6|1124.4|1123|5
1650363300000|2022-04-19 10:15:00|1125|1123.5|1128|1126.5|1128|1126.5|1125|1123.5|1
1650363600000|2022-04-19 10:20:00|1128.1|1126.6|1127.5|1126|1128.1|1126.8|1126.6|1125.6|22
1650363900000|2022-04-19 10:25:00|1127.6|1126.1|1128.2|1126.7|1128.6|1127.4|1127.4|1126.1|18
1650364200000|2022-04-19 10:30:00|1128.4|1126.9|1128.5|1127|1128.5|1127.3|1127|1125.9|19
1650364500000|2022-04-19 10:35:00|1128.2|1127.2|1126.1|1125.5|1128.8|1127.5|1126.1|1125.3|52
1650364800000|2022-04-19 10:40:00|1126.2|1125.6|1125.3|1124.3|1127.2|1126|1125.2|1124.2|175
1650365100000|2022-04-19 10:45:00|1124.7|1124.1|1127|1126.4|1128.8|1127.6|1124.6|1123.8|22
1650365400000|2022-04-19 10:50:00|1127.8|1126.3|1127.8|1126.3|1128.3|1127|1126.5|1125.2|4
1650365700000|2022-04-19 10:55:00|1127.9|1126.4|1127.6|1126.1|1128.1|1126.8|1126|1125.3|6
1650366000000|2022-04-19 11:00:00|1127.5|1126.5|1126.7|1125.2|1127.6|1126.5|1125|1124.3|8
1650366300000|2022-04-19 11:05:00|1127|1125.5|1125.2|1123.7|1127.3|1125.8|1123.7|1123.1|22
1650366600000|2022-04-19 11:10:00|1125.5|1124|1123.7|1122.7|1125.5|1124.2|1123.3|1122.4|26
1650366900000|2022-04-19 11:15:00|1123.5|1122.9|1123.1|1121.6|1124.7|1123.6|1122.1|1121.5|43
1650367200000|2022-04-19 11:20:00|1122.9|1121.4|1122.9|1121.9|1123.2|1122.2|1121.1|1120.3|22
1650367500000|2022-04-19 11:25:00|1122.8|1121.8|1125.7|1124.7|1125.7|1124.9|1122.7|1121.8|6
1650367800000|2022-04-19 11:30:00|1126.4|1124.9|1127.6|1126.1|1127.6|1126.1|1124.5|1123.3|21
1650368100000|2022-04-19 11:35:00|1127.4|1125.9|1127.8|1126.3|1128.4|1126.9|1126.2|1125.6|24
1650368400000|2022-04-19 11:40:00|1128.1|1126.8|1128.2|1127.2|1129.4|1128.5|1127.9|1126.6|9
1650368700000|2022-04-19 11:45:00|1128.1|1127.1|1124.6|1123.1|1128.1|1127.2|1123.6|1122.1|215
1650369000000|2022-04-19 11:50:00|1124.1|1122.6|1124.8|1123.3|1125.5|1124.7|1123.5|1122.1|14
1650369300000|2022-04-19 11:55:00|1124.7|1123.2|1124.7|1123.2|1124.8|1123.4|1123.5|1122.7|0
1650369600000|2022-04-19 12:00:00|1124.6|1123.1|1121.8|1120.8|1124.6|1123.4|1121|1120.2|16
1650369900000|2022-04-19 12:05:00|1121.3|1120.3|1121.6|1120.6|1122.2|1121|1120.3|1119.3|37
1650370200000|2022-04-19 12:10:00|1121.2|1120.2|1121|1120|1121.2|1120.3|1119.3|1118.5|22
1650370500000|2022-04-19 12:15:00|1121.6|1120.1|1123.5|1122.5|1124.2|1122.9|1120.8|1119.7|37
1650370800000|2022-04-19 12:20:00|1123.3|1122.7|1123.3|1122.7|1124|1123.2|1122.1|1121|20
1650371100000|2022-04-19 12:25:00|1123.5|1122|1122|1120.5|1123.5|1122.1|1120.4|1119.3|8
1650371400000|2022-04-19 12:30:00|1122.1|1120.6|1123.1|1121.6|1123.7|1122.9|1121.4|1120|17
1650371700000|2022-04-19 12:35:00|1122.6|1122|1122.1|1121.5|1122.6|1122|1121|1120|9
1650372000000|2022-04-19 12:40:00|1122.3|1121.3|1124|1123|1124|1123|1121.9|1120.6|27
1650375000000|2022-04-19 13:30:00|1121.8|1121.2|1130.9|1129.9|1131.3|1130.2|1120.2|1119.4|1017
1650375300000|2022-04-19 13:35:00|1130.7|1130.1|1131.3|1130.7|1133.8|1133|1129|1128.3|298
1650375600000|2022-04-19 13:40:00|1131.4|1130.8|1131.9|1130.4|1136.7|1136.1|1131.1|1129.9|162
1650375900000|2022-04-19 13:45:00|1131.6|1130.6|1126.4|1125.4|1132.4|1131.7|1123.5|1122.1|816
1650376200000|2022-04-19 13:50:00|1126.6|1125.1|1133.6|1132.1|1133.7|1132.8|1126.3|1125.1|614
1650376500000|2022-04-19 13:55:00|1133.2|1132.2|1127|1126|1133.6|1132.7|1126.7|1125.6|156
1650376800000|2022-04-19 14:00:00|1127.1|1126.1|1127.3|1126.7|1128.7|1127.8|1126.3|1125.1|75
1650377100000|2022-04-19 14:05:00|1127.2|1126.6|1124|1123.4|1127.9|1127.3|1123.6|1122.7|654
1650377400000|2022-04-19 14:10:00|1123.9|1123.3|1128.6|1127.6|1129.7|1129.1|1123.9|1123|139
1650377700000|2022-04-19 14:15:00|1128.7|1127.7|1127.6|1126.6|1129.7|1128.7|1126.4|1125.2|42
1650378000000|2022-04-19 14:20:00|1127.4|1126.4|1124|1123|1127.4|1126.4|1123.8|1122.6|62
1650378300000|2022-04-19 14:25:00|1123.9|1122.9|1124.9|1124.3|1125.6|1124.8|1123.4|1122.6|53
1650378600000|2022-04-19 14:30:00|1125.1|1124.5|1123.9|1122.9|1125.1|1124.5|1123.4|1122.6|38
1650378900000|2022-04-19 14:35:00|1123.8|1123.2|1123.9|1122.9|1124.5|1123.7|1121.4|1120.6|117
1650379200000|2022-04-19 14:40:00|1123.7|1123.1|1120.3|1119.7|1124.1|1123.2|1119.9|1119.3|107
1650379500000|2022-04-19 14:45:00|1120.4|1119.8|1118.3|1117.7|1121.6|1120.8|1118.1|1116.9|75
1650379800000|2022-04-19 14:50:00|1118.2|1117.6|1118.8|1118.2|1121.3|1120.5|1116.3|1115.4|389
1650380100000|2022-04-19 14:55:00|1118.7|1118.1|1118.3|1117.3|1121.7|1120.7|1116|1115|113
1650380400000|2022-04-19 15:00:00|1118.1|1117.5|1113.2|1112.6|1118.7|1118.1|1112|1110.9|220
1650380700000|2022-04-19 15:05:00|1113.3|1112.3|1112.8|1112.2|1113.8|1113|1110.5|1109.9|140
1650381000000|2022-04-19 15:10:00|1113|1112|1106|1105.4|1113.4|1112.5|1105.7|1104.6|456
1650381300000|2022-04-19 15:15:00|1105.8|1105.2|1113.8|1112.3|1114|1112.6|1105.7|1104.7|139
1650381600000|2022-04-19 15:20:00|1113.9|1112.4|1113.1|1112.5|1113.9|1112.7|1110.1|1108.9|92
1650381900000|2022-04-19 15:25:00|1113.5|1112.4|1113|1112|1114.5|1113.6|1111.4|1110.4|64
1650382200000|2022-04-19 15:30:00|1112.7|1112.1|1118.9|1117.4|1119.1|1118.1|1112.7|1111.9|175
1650382500000|2022-04-19 15:35:00|1118.7|1117.7|1117.3|1116.7|1118.9|1117.7|1116.1|1115.1|140
1650382800000|2022-04-19 15:40:00|1117.5|1116.5|1118.9|1117.9|1119.1|1118.1|1117.2|1116.4|79
1650383100000|2022-04-19 15:45:00|1118.7|1118.1|1116.7|1115.7|1120.2|1119.3|1116|1115|99
1650383400000|2022-04-19 15:50:00|1116.6|1116|1118.2|1117.2|1118.9|1117.8|1114.3|1113.4|117
1650383700000|2022-04-19 15:55:00|1118|1117|1116.6|1115.1|1118|1117.1|1115.3|1114.4|52
1650384000000|2022-04-19 16:00:00|1116.4|1114.9|1116.5|1115|1117.4|1116.6|1115.2|1114.5|35
1650384300000|2022-04-19 16:05:00|1116.3|1115.7|1114.6|1113.6|1117.6|1116.7|1114.4|1113.6|84
1650384600000|2022-04-19 16:10:00|1114.7|1113.7|1113.4|1112.4|1116.3|1115.2|1112.1|1111.2|52
1650384900000|2022-04-19 16:15:00|1114.1|1112.6|1115.4|1114.4|1115.6|1114.6|1113.2|1112.2|42
1650385200000|2022-04-19 16:20:00|1115.1|1114.5|1111|1110|1115.4|1114.7|1110.3|1109.4|92
1650385500000|2022-04-19 16:25:00|1110.8|1110.2|1113.8|1113.2|1114.2|1113.2|1109.2|1108.2|287
1650385800000|2022-04-19 16:30:00|1114.4|1113.4|1112.8|1112.2|1114.4|1113.5|1112.5|1111.4|55
1650386100000|2022-04-19 16:35:00|1113|1112|1115.3|1114.7|1116|1114.7|1112.8|1111.9|18
1650386400000|2022-04-19 16:40:00|1115.5|1114.5|1114.5|1113.9|1116|1115.1|1113.6|1112.8|30
1650386700000|2022-04-19 16:45:00|1114.7|1113.7|1113|1112|1114.7|1113.7|1112.4|1111.6|59
1650387000000|2022-04-19 16:50:00|1112.8|1112.2|1113.2|1112.2|1113.5|1112.6|1112.2|1111.3|124
1650387300000|2022-04-19 16:55:00|1113.7|1112.7|1114.3|1113.3|1115|1114.3|1113.3|1112.1|30
1650387600000|2022-04-19 17:00:00|1114.1|1113.1|1113.5|1112.5|1115.1|1114.3|1113.4|1112.4|36
1650387900000|2022-04-19 17:05:00|1113.4|1112.4|1113.5|1112.5|1114.4|1113.5|1113.2|1112.4|29
1650388200000|2022-04-19 17:10:00|1113.3|1112.7|1113.7|1113.1|1114.8|1113.8|1113.2|1112.3|46
1650388500000|2022-04-19 17:15:00|1113.5|1112.9|1112.6|1112|1114|1113.3|1111.3|1110.7|25
1650388800000|2022-04-19 17:20:00|1112.7|1112.1|1113|1112.4|1114.1|1113.3|1112.6|1112|79
1650389100000|2022-04-19 17:25:00|1113.3|1112.7|1114|1113.4|1114.8|1114.1|1113|1112.4|23
1650389400000|2022-04-19 17:30:00|1113.9|1113.3|1114.1|1113.5|1114.9|1113.8|1113.6|1112.7|41
1650389700000|2022-04-19 17:35:00|1114.2|1113.6|1114.4|1113.8|1114.8|1114.1|1113.7|1112.8|10
1650390000000|2022-04-19 17:40:00|1114.2|1113.6|1109.6|1109|1114.6|1113.9|1109.6|1108.9|88
1650390300000|2022-04-19 17:45:00|1110.3|1109.3|1111.8|1110.8|1111.8|1111.1|1109.8|1109.2|81
1650390600000|2022-04-19 17:50:00|1111.5|1110.9|1111.5|1110.9|1112.1|1111.4|1110.9|1110.2|268
1650390900000|2022-04-19 17:55:00|1111.4|1110.8|1109.3|1108.3|1111.9|1111.2|1108.5|1107.8|63
1650391200000|2022-04-19 18:00:00|1109.1|1108.5|1112.2|1111.6|1112.5|1111.8|1109.1|1108.5|290
1650391500000|2022-04-19 18:05:00|1111.7|1111.1|1108.8|1108.2|1112.4|1111.6|1108.7|1108.1|83
1650391800000|2022-04-19 18:10:00|1109|1108|1108.2|1107.6|1111.3|1110.7|1106.9|1106.3|1039
1650392100000|2022-04-19 18:15:00|1108.3|1107.7|1105.2|1104.6|1108.4|1107.8|1105.2|1104.6|312
1650412800000|2022-04-20 00:00:00|1107|1105.5|1108.3|1106.8|1109|1108.1|1103.8|1102.3|135
1650413100000|2022-04-20 00:05:00|1107.8|1107.2|1108.4|1106.9|1109.4|1108.2|1105.7|1105|51
1650413400000|2022-04-20 00:10:00|1107.9|1107|1109.7|1108.7|1109.7|1108.7|1107.2|1105.8|18
1650413700000|2022-04-20 00:15:00|1109.6|1108.6|1107.8|1106.8|1109.7|1108.6|1107.8|1106.8|16
1650414000000|2022-04-20 00:20:00|1108.1|1106.6|1107.4|1106.8|1108.7|1107.4|1107.4|1106.6|12
1650414300000|2022-04-20 00:25:00|1107.6|1106.6|1109|1107.5|1109.5|1108.1|1107.3|1106.2|18
1650414600000|2022-04-20 00:30:00|1109.1|1107.6|1107|1106.4|1109.1|1107.6|1107|1106.3|6
1650414900000|2022-04-20 00:35:00|1107.3|1106.3|1109.8|1108.8|1109.8|1109|1107.3|1106.3|20
1650415200000|2022-04-20 00:40:00|1109.6|1108.3|1110.8|1109.3|1110.8|1109.3|1109.4|1108.3|24
1650415500000|2022-04-20 00:45:00|1110.6|1109.6|1113.2|1111.7|1113.4|1112.1|1110.5|1109.2|36
1650415800000|2022-04-20 00:50:00|1112.9|1111.9|1112.4|1110.9|1113.4|1112.2|1112.3|1110.9|2
1650416100000|2022-04-20 00:55:00|1112.2|1111.2|1111.2|1109.7|1113.6|1112.2|1110.1|1109.5|13
1650416400000|2022-04-20 01:00:00|1111.1|1109.6|1112.7|1111.2|1112.7|1111.9|1110.9|1109.6|44
1650416700000|2022-04-20 01:05:00|1112.6|1111.1|1112.4|1111.8|1112.6|1111.8|1111.5|1110.1|13
1650417000000|2022-04-20 01:10:00|1112.7|1111.2|1113.1|1111.6|1113.3|1112.2|1112.1|1111.2|16
1650417300000|2022-04-20 01:15:00|1113|1111.5|1112.3|1111.7|1113|1111.7|1111.8|1111.1|23
1650417600000|2022-04-20 01:20:00|1112.1|1111.5|1112.2|1111.6|1112.7|1111.9|1111.5|1110.3|60
1650417900000|2022-04-20 01:25:00|1112|1111.4|1113.7|1112.2|1114|1112.6|1112|1111.1|2
1650418200000|2022-04-20 01:30:00|1113.6|1112.1|1112|1111|1113.6|1112.4|1112|1110.7|7
1650418500000|2022-04-20 01:35:00|1112.5|1111.1|1112.6|1111.1|1112.6|1111.4|1112.4|1111|0
1650418800000|2022-04-20 01:40:00|1112.4|1111.4|1111|1110.4|1113.5|1112.1|1111|1110.2|34
1650419100000|2022-04-20 01:45:00|1111.1|1110.5|1113.4|1111.9|1113.6|1112.2|1111.1|1110.4|4
1650419400000|2022-04-20 01:50:00|1113.5|1112|1113.7|1112.2|1113.7|1112.2|1112|1111.4|1
1650419700000|2022-04-20 01:55:00|||||||||1
1650420000000|2022-04-20 02:00:00|1114.1|1112.7|1113.9|1112.4|1115.1|1113.8|1113.6|1112.3|9
1650420300000|2022-04-20 02:05:00|1113.6|1112.6|1115|1113.5|1116.1|1114.9|1113.1|1112.1|9
1650420600000|2022-04-20 02:10:00|1114.7|1114.1|1115.1|1113.6|1115.4|1114.1|1113.9|1113.3|5
1650420900000|2022-04-20 02:15:00|1114.9|1113.9|1115.1|1113.6|1115.2|1114|1113.9|1113.1|0
1650421200000|2022-04-20 02:20:00|1115|1113.5|1113.6|1112.1|1115|1113.7|1113.5|1112.1|0
1650421500000|2022-04-20 02:25:00|1113.4|1112.4|1117.4|1115.9|1117.7|1116.7|1113.1|1111.6|59
1650421800000|2022-04-20 02:30:00|1117.3|1115.8|1116.4|1114.9|1117.3|1115.8|1115.8|1114.9|1
1650422100000|2022-04-20 02:35:00|1115.7|1115.1|1115.3|1113.8|1116|1115.1|1115.2|1113.7|1
1650422400000|2022-04-20 02:40:00|1115.2|1113.7|1114.5|1113|1115.2|1113.9|1114|1112.7|2
1650422700000|2022-04-20 02:45:00|1114.3|1113.7|1114.4|1112.9|1114.4|1113.7|1114.1|1112.6|9
1650423000000|2022-04-20 02:50:00|1114.2|1112.7|1113.2|1112.6|1114.4|1113.1|1113.2|1112.4|1
1650423300000|2022-04-20 02:55:00|1113.3|1112.7|1114.1|1112.6|1114.5|1113.2|1112.7|1111.7|9
1650423600000|2022-04-20 03:00:00|1114|1112.5|1113.9|1112.4|1114.1|1113|1112.3|1111.6|14
1650423900000|2022-04-20 03:05:00|1113.6|1112.1|1111.4|1110.8|1113.8|1112.6|1111.4|1110.5|11
1650424200000|2022-04-20 03:10:00|1111.6|1111|1112.5|1111.5|1113.1|1111.9|1111.5|1110.5|4
1650424500000|2022-04-20 03:15:00|1112.4|1111.8|1113.7|1112.2|1114|1112.7|1112.4|1111.2|19
1650424800000|2022-04-20 03:20:00|1113.6|1112.1|1112.5|1111|1113.6|1112.1|1112.4|1111|4
1650425100000|2022-04-20 03:25:00|1111.8|1111.2|1112.9|1111.4|1113.8|1112.7|1111.8|1111|24
1650425400000|2022-04-20 03:30:00|1113|1111.5|1112.9|1111.4|1113|1111.5|1111.8|1110.6|1
1650425700000|2022-04-20 03:35:00|1112.7|1111.2|1112.4|1111.4|1113|1111.5|1112.4|1111|5
1650426000000|2022-04-20 03:40:00|1112.5|1111|1112.9|1111.4|1113|1111.5|1111.8|1111|1
1650426300000|2022-04-20 03:45:00|1113.1|1111.6|1113.4|1111.9|1113.5|1112|1113|1111.5|1
1650426600000|2022-04-20 03:50:00|1113.2|1111.7|1113.4|1111.9|1113.4|1112|1113|1111.7|2
1650426900000|2022-04-20 03:55:00|1113.2|1111.7|1113.2|1111.7|1113.4|1112.1|1113|1111.7|1
1650427200000|2022-04-20 04:00:00|1113|1111.5|1113.1|1111.6|1113.1|1111.6|1113|1111.5|0
1650427500000|2022-04-20 04:05:00|1113|1111.5|1112.7|1111.2|1113.1|1111.8|1112.4|1111.1|0
1650427800000|2022-04-20 04:10:00|1112.6|1111.1|1112.1|1110.6|1112.6|1111.1|1112.1|1110.6|1
1650428100000|2022-04-20 04:15:00|1112.3|1110.8|1112|1110.5|1112.4|1110.9|1111.9|1110.5|0
1650428400000|2022-04-20 04:20:00|1112.1|1110.6|1112|1110.5|1112.3|1110.8|1111.7|1110.5|0
1650428700000|2022-04-20 04:25:00|1112.1|1110.6|1112|1110.5|1112.1|1110.6|1112|1110.5|0
1650429000000|2022-04-20 04:30:00|1112.1|1111.1|1113.4|1111.9|1113.5|1112.6|1112.1|1111.1|16
1650429300000|2022-04-20 04:35:00|1113.1|1112.1|1114.2|1113.6|1114.3|1113.6|1113.1|1111.9|11
1650429600000|2022-04-20 04:40:00|1114.3|1113.7|1114.3|1113.3|1115.2|1114.6|1114.3|1113.3|1
1650429900000|2022-04-20 04:45:00|1114.5|1113|1114.5|1113|1115.8|1114.5|1114|1113|1
1650430200000|2022-04-20 04:50:00|1114.2|1113.2|1114.6|1113.6|1114.8|1113.6|1113.3|1112.7|0
1650430500000|2022-04-20 04:55:00|1114.4|1113.8|1115.3|1113.8|1115.4|1114|1114.4|1113.5|1
1650430800000|2022-04-20 05:00:00|1115.1|1113.6|1114.1|1113.5|1115.5|1114|1114.1|1113.3|0
1650431100000|2022-04-20 05:05:00|1114.5|1113|1115.4|1113.9|1115.4|1113.9|1114.4|1113|1
1650431400000|2022-04-20 05:10:00|1115.3|1113.8|1115.3|1114.3|1115.5|1114.3|1114.7|1113.7|0
1650431700000|2022-04-20 05:15:00|1114.9|1114.7|1114.6|1114|1115.9|1115|1114.6|1113.9|14
1650432000000|2022-04-20 05:20:00|1114.3|1113.1|1115.2|1114.2|1115.5|1114.3|1114.1|1112.8|7
1650432300000|2022-04-20 05:25:00|1115.3|1114.3|1115.4|1113.9|1115.4|1114.3|1114.6|1113.9|2
1650432600000|2022-04-20 05:30:00|1115.2|1114.2|1114.4|1113.8|1115.5|1114.3|1113.9|1113|2
1650432900000|2022-04-20 05:35:00|1114.6|1114|1115.4|1113.9|1115.6|1114.3|1114.4|1113.4|4
1650433200000|2022-04-20 05:40:00|1115.3|1114.3|1115|1114|1115.8|1114.3|1115|1114|0
1650433500000|2022-04-20 05:45:00|1114.8|1114.2|1115.4|1113.9|1115.5|1114.2|1114.6|1113.9|1
1650433800000|2022-04-20 05:50:00|1115.5|1114|1117.2|1115.7|1118|1116.8|1115.5|1114|36
1650434100000|2022-04-20 05:55:00|1117.3|1115.8|1117.4|1115.9|1117.8|1116.4|1117.3|1115.8|24
1650434400000|2022-04-20 06:00:00|1117.3|1116.3|1116|1114.5|1117.7|1116.3|1116|1114.5|34
1650434700000|2022-04-20 06:05:00|1115.7|1114.7|1116.3|1114.8|1116.5|1115.5|1115.6|1114.7|0
1650435000000|2022-04-20 06:10:00|1116.2|1114.7|1115.1|1113.6|1116.2|1115.1|1114|1113.2|3
1650435300000|2022-04-20 06:15:00|1115|1113.5|1113.9|1112.4|1115.4|1113.9|1113.9|1112.4|3
1650435600000|2022-04-20 06:20:00|1113.7|1112.7|1112.9|1111.9|1113.8|1112.9|1112.8|1111.8|11
1650435900000|2022-04-20 06:25:00|1112.7|1112.1|1113.9|1112.9|1114.5|1113.3|1112.4|1111.3|9
1650436200000|2022-04-20 06:30:00|1113.8|1113.2|1115.3|1113.8|1115.7|1114.2|1113.8|1112.8|5
1650436500000|2022-04-20 06:35:00|1115.4|1113.9|1116.2|1114.7|1116.7|1115.2|1115.2|1113.8|10
1650436800000|2022-04-20 06:40:00|1115.9|1114.9|1115.6|1114.1|1116.1|1114.9|1115.4|1113.9|4
1650437100000|2022-04-20 06:45:00|1115.5|1114|1114.5|1113|1115.5|1114.2|1114.3|1112.9|1
1650437400000|2022-04-20 06:50:00|1114.4|1112.9|1114.2|1112.7|1114.5|1113.2|1114|1112.5|0
1650437700000|2022-04-20 06:55:00|1114.4|1112.9|1114.7|1113.2|1114.8|1113.6|1113.4|1112.7|6
1650438000000|2022-04-20 07:00:00|1114.6|1113.1|1113.7|1112.2|1114.7|1113.6|1113.7|1112.2|6
1650438300000|2022-04-20 07:05:00|1113.6|1112.1|1109.5|1108|1113.6|1112.2|1108.3|1107.4|23
1650438600000|2022-04-20 07:10:00|1109.4|1108.4|1110.9|1109.4|1110.9|1109.9|1109|1107.8|27
1650438900000|2022-04-20 07:15:00|1110.8|1109.3|1110.9|1109.4|1111|1109.7|1108.6|1107.9|6
1650439200000|2022-04-20 07:20:00|1110.4|1108.9|1112.8|1111.3|1112.8|1111.3|1110|1108.8|1
1650439500000|2022-04-20 07:25:00|1112.9|1111.4|1112|1111|1113.4|1112.1|1112|1110.8|1
1650439800000|2022-04-20 07:30:00|1111.9|1110.9|1112.9|1111.4|1113.3|1112.2|1111.9|1110.8|1
1650440100000|2022-04-20 07:35:00|1112.8|1111.3|1111.4|1109.9|1112.8|1111.3|1111.4|1109.9|7
1650440400000|2022-04-20 07:40:00|1111.6|1110.1|1111.8|1111.2|1112.1|1111.3|1111|1109.5|32
1650440700000|2022-04-20 07:45:00|1111.9|1111.3|1113.5|1112|1113.9|1113.1|1111.8|1111.2|6
1650441000000|2022-04-20 07:50:00|1113.1|1112.1|1114.4|1112.9|1114.8|1113.3|1112.6|1111.3|6
1650441300000|2022-04-20 07:55:00|1114.5|1113|1114.8|1113.3|1115.3|1113.9|1114.3|1113|11
1650441600000|2022-04-20 08:00:00|1114.7|1113.2|1110|1108.5|1114.9|1113.8|1109.1|1108.5|21
1650441900000|2022-04-20 08:05:00|1110.3|1108.8|1107.8|1107.2|1110.4|1109|1107.8|1107|101
1650442200000|2022-04-20 08:10:00|1108.5|1107|1110.3|1109.3|1110.6|1109.5|1108.5|1107|12
1650442500000|2022-04-20 08:15:00|1110.7|1109.2|1111.9|1110.9|1111.9|1111|1110.3|1109.1|153
1650442800000|2022-04-20 08:20:00|1112.2|1110.7|1110.9|1109.4|1112.4|1111|1110.4|1108.9|120
1650443100000|2022-04-20 08:25:00|1110.7|1109.2|1109.1|1108.1|1111.2|1110.1|1109.1|1107.9|12
1650443400000|2022-04-20 08:30:00|1109.3|1107.8|1108.8|1107.8|1110.3|1109|1108.5|1107.6|16
1650443700000|2022-04-20 08:35:00|1109.4|1107.9|1109.4|1107.9|1110.1|1109.5|1108.8|1107.7|1
1650444000000|2022-04-20 08:40:00|1109.8|1108.3|1106.6|1106|1109.8|1108.3|1106.2|1105|49
1650444300000|2022-04-20 08:45:00|1106.7|1105.7|1102|1100.5|1106.7|1105.7|1100.8|1100.2|37
1650444600000|2022-04-20 08:50:00|1101.8|1100.3|1102.8|1101.3|1103.5|1102.7|1100.7|1100.1|32
1650444900000|2022-04-20 08:55:00|1102.7|1101.2|1101.7|1100.2|1103|1101.7|1100.2|1099.2|13
1650445200000|2022-04-20 09:00:00|1101.5|1100|1101.4|1100.4|1103.5|1102|1100.9|1099.8|16
1650445500000|2022-04-20 09:05:00|1100.8|1100.2|1100.3|1098.8|1101.9|1100.7|1098.2|1097.2|56
1650445800000|2022-04-20 09:10:00|1099.8|1099.2|1102.7|1101.2|1102.9|1101.4|1098.8|1098.1|56
1650446100000|2022-04-20 09:15:00|1102.4|1100.9|1102.6|1101.1|1103.1|1102|1101.3|1100.1|38
1650446400000|2022-04-20 09:20:00|1102.7|1101.2|1105.2|1104.2|1105.3|1104.2|1102.7|1101.2|30
1650446700000|2022-04-20 09:25:00|1104.9|1104.3|1104.6|1103.1|1105.2|1104.3|1102.4|1101.3|30
1650447000000|2022-04-20 09:30:00|1104.2|1103.2|1105.4|1104.8|1105.4|1104.8|1103.6|1102.6|15
1650447300000|2022-04-20 09:35:00|1106|1105|1103.8|1102.3|1106.1|1105.3|1103.5|1102.3|19
1650447600000|2022-04-20 09:40:00|1103.6|1102.6|1103.8|1103.2|1104.7|1103.6|1103.1|1102.1|17
1650447900000|2022-04-20 09:45:00|1104|1103|1103.2|1101.7|1104.6|1103.6|1102|1101.3|6
1650448200000|2022-04-20 09:50:00|1103.1|1102.1|1102.6|1102|1104.3|1103|1102.3|1101.6|18
1650448500000|2022-04-20 09:55:00|1103|1101.7|1099|1098.4|1103|1101.9|1098.3|1097.6|71
1650448800000|2022-04-20 10:00:00|1099.2|1098.6|1098.7|1098.1|1100|1099|1098.4|1097.6|49
1650449100000|2022-04-20 10:05:00|1098.5|1097.9|1095.9|1094.9|1098.6|1097.9|1095.7|1094.9|53
1650449400000|2022-04-20 10:10:00|1095.8|1094.8|1096.6|1096|1097.7|1096.8|1094.1|1093.4|25
1650449700000|2022-04-20 10:15:00|1096.5|1095.9|1096.9|1096.3|1098.4|1097.2|1096.4|1095.2|23
1650450000000|2022-04-20 10:20:00|1097.1|1096.1|1101.2|1099.7|1101.6|1100.5|1096.6|1095.7|73
1650450300000|2022-04-20 10:25:00|1101.1|1099.6|1101.4|1100.4|1101.6|1100.6|1099.6|1098.3|15
1650450600000|2022-04-20 10:30:00|1101.3|1100.3|1101.1|1100.5|1101.8|1101|1099.9|1098.7|15
1650450900000|2022-04-20 10:35:00|1101.4|1100.8|1101.1|1100.5|1101.9|1101|1100.6|1099.9|5
1650451200000|2022-04-20 10:40:00|1101.3|1100.3|1101.2|1100.2|1101.4|1100.5|1100.4|1099.3|5
1650451500000|2022-04-20 10:45:00|1101.3|1099.8|1103.6|1102.1|1103.6|1102.4|1100.6|1099.8|1
1650451800000|2022-04-20 10:50:00|1103.7|1102.2|1103.1|1101.6|1104.3|1103.3|1102.9|1101.6|6
1650452100000|2022-04-20 10:55:00|1102.9|1101.4|1104.1|1102.6|1104.1|1102.8|1102.7|1101.4|4
1650452400000|2022-04-20 11:00:00|1103.6|1103|1105.7|1104.2|1105.7|1104.4|1103.5|1102.7|4
1650452700000|2022-04-20 11:05:00|1105.8|1104.8|1104.8|1103.3|1106.4|1105.8|1104.7|1103.3|19
1650453000000|2022-04-20 11:10:00|1104.9|1103.4|1105.4|1103.9|1105.4|1104.1|1102.9|1101.6|4
1650453300000|2022-04-20 11:15:00|1105.5|1104|1105.8|1104.3|1106.3|1105.3|1105.3|1104|3
1650453600000|2022-04-20 11:20:00|1105.4|1104.4|1106.4|1105.4|1106.4|1105.4|1105.3|1104.3|2
1650453900000|2022-04-20 11:25:00|1107.1|1106.5|1107.9|1106.9|1109.1|1107.6|1107.1|1106.5|11
1650454200000|2022-04-20 11:30:00|1108.6|1107.3|1110.3|1108.8|1110.5|1109.5|1108.1|1107|83
1650454500000|2022-04-20 11:35:00|1110.1|1109.1|1110.7|1109.7|1112|1110.7|1109.8|1108.3|3
1650454800000|2022-04-20 11:40:00|1111.3|1109.8|1109.5|1108.5|1111.5|1110.2|1108.9|1108.1|4
1650455100000|2022-04-20 11:45:00|1109.7|1108.2|1110.8|1109.3|1110.8|1109.8|1109.4|1108.1|15
1650455400000|2022-04-20 11:50:00|1110.7|1109.7|1109.8|1108.8|1111|1110.3|1109.4|1108.1|28
1650455700000|2022-04-20 11:55:00|1109.9|1109.2|1112.1|1111.1|1112.7|1111.5|1109.9|1109.2|30
1650456000000|2022-04-20 12:00:00|1111.6|1111|1113.1|1112.1|1113.2|1112.2|1110|1108.6|14
1650456300000|2022-04-20 12:05:00|1113.2|1112.2|1112.7|1111.2|1113.2|1112.2|1110.7|1109.6|128
1650456600000|2022-04-20 12:10:00|1112.6|1111.1|1112.2|1111.2|1113.8|1113.1|1112.1|1111.1|27
1650456900000|2022-04-20 12:15:00|1112|1111.4|1111.4|1110.8|1112.6|1111.4|1109.9|1108.5|93
1650457200000|2022-04-20 12:20:00|1111.3|1110.7|1110.9|1110.3|1112|1110.9|1110.9|1110.1|9
1650457500000|2022-04-20 12:25:00|1110.3|1109.3|1109.2|1108.2|1110.7|1109.7|1106|1105.1|28
1650457800000|2022-04-20 12:30:00|1109.7|1108.3|1107.7|1106.7|1109.8|1108.8|1107.4|1106.5|6
1650458100000|2022-04-20 12:35:00|1107.8|1106.3|1109.2|1107.7|1109.8|1109|1107.5|1106.3|22
1650458400000|2022-04-20 12:40:00|1109.1|1107.6|1109.2|1107.7|1109.2|1108.3|1107.8|1106.8|31
1650461400000|2022-04-20 13:30:00|1109.5|1108.9|1105.1|1104.1|1113.2|1112.6|1104|1102.6|317
1650461700000|2022-04-20 13:35:00|1105.2|1104.2|1099.6|1099|1105.2|1104.2|1097.5|1096.7|152
1650462000000|2022-04-20 13:40:00|1099.5|1098.9|1094.7|1093.7|1100.5|1099.6|1092.3|1091.7|269
1650462300000|2022-04-20 13:45:00|1094.4|1093.8|1091.5|1090.5|1094.4|1093.8|1090.3|1089.5|263
1650462600000|2022-04-20 13:50:00|1091.3|1090.3|1086|1085.4|1093.6|1092.7|1085.8|1085|311
1650462900000|2022-04-20 13:55:00|1086.1|1085.5|1083.2|1082.6|1086.6|1085.8|1081.6|1081|222
1650463200000|2022-04-20 14:00:00|1083.5|1082|1083.7|1083.1|1083.9|1083.2|1075.1|1073.9|470
1650463500000|2022-04-20 14:05:00|1083.6|1083|1084.8|1084.2|1086.5|1085.9|1083.2|1082.4|530
1650463800000|2022-04-20 14:10:00|1084.7|1084.1|1084.9|1084.3|1085.2|1084.5|1080.2|1079.6|204
1650464100000|2022-04-20 14:15:00|1084.7|1084.1|1084.5|1083.9|1086.3|1085.1|1083|1082.3|551
1650464400000|2022-04-20 14:20:00|1084.4|1083.8|1085.9|1084.4|1086.3|1085.4|1080.9|1079.7|372
1650464700000|2022-04-20 14:25:00|1085.7|1084.7|1082|1081|1086.4|1085.6|1080.6|1079.7|125
1650465000000|2022-04-20 14:30:00|1082.1|1081.1|1085.9|1084.9|1088.3|1087|1081.9|1080.4|160
1650465300000|2022-04-20 14:35:00|1086.1|1085.1|1088.3|1086.8|1089.4|1088.5|1084.9|1083.8|48
1650465600000|2022-04-20 14:40:00|1088.6|1087.1|1088|1086.5|1089.5|1088.5|1085.7|1084.7|97
1650465900000|2022-04-20 14:45:00|1087.8|1086.8|1085.9|1084.9|1090.4|1089.1|1084.7|1083.9|92
1650466200000|2022-04-20 14:50:00|1086.5|1085|1086.8|1085.3|1090.2|1089.2|1084.3|1083.7|62
1650466500000|2022-04-20 14:55:00|1086.4|1085.4|1087.8|1086.8|1088.5|1087.6|1086.1|1085.2|27
1650466800000|2022-04-20 15:00:00|1087.6|1087|1084.8|1084.2|1087.6|1087|1083.6|1082.4|41
1650467100000|2022-04-20 15:05:00|1084.7|1084.1|1086.8|1086.2|1088.4|1087.2|1084.2|1083.2|61
1650467400000|2022-04-20 15:10:00|1086.9|1085.9|1084.6|1084|1086.9|1086.1|1082.5|1081.3|101
1650467700000|2022-04-20 15:15:00|1084.7|1083.7|1084.2|1083.6|1086.1|1084.9|1083.4|1082.3|30
1650468000000|2022-04-20 15:20:00|1084.3|1083.3|1085|1084|1086.1|1085.2|1083.4|1082.4|106
1650468300000|2022-04-20 15:25:00|1086.4|1085.4|1085.3|1084.7|1086.8|1086|1084.3|1083.6|118
1650468600000|2022-04-20 15:30:00|1086.2|1084.9|1085.8|1085.2|1087.2|1086.1|1084.5|1083.9|20
1650468900000|2022-04-20 15:35:00|1085.9|1085.3|1083.9|1082.9|1086.7|1085.9|1083.2|1082.4|53
1650469200000|2022-04-20 15:40:00|1084|1083|1085.3|1084.3|1086.3|1085.2|1082.8|1082|154
1650469500000|2022-04-20 15:45:00|1085.4|1083.9|1082.3|1081.3|1085.4|1084.1|1080.4|1079.3|79
1650469800000|2022-04-20 15:50:00|1082.5|1081.5|1081.6|1080.1|1083.4|1082.7|1080.6|1079.7|68
1650470100000|2022-04-20 15:55:00|1081.4|1080.4|1082.2|1081.6|1082.6|1081.8|1081.2|1080.1|48
1650470400000|2022-04-20 16:00:00|1083.1|1081.4|1085|1083.5|1085.4|1084.1|1082.4|1081.4|69
1650470700000|2022-04-20 16:05:00|1084.8|1083.8|1086|1085|1086.8|1086|1084.4|1083.5|43
1650471000000|2022-04-20 16:10:00|1085.8|1085.2|1085.8|1084.8|1087.2|1086.5|1085.6|1084.8|22
1650471300000|2022-04-20 16:15:00|1085.4|1084.4|1085.5|1084.9|1086.1|1084.9|1084|1083|36
1650471600000|2022-04-20 16:20:00|1085.9|1085.2|1086.2|1085.2|1086.5|1085.7|1085.4|1084.6|25
1650471900000|2022-04-20 16:25:00|1086.4|1085.4|1090.5|1089.5|1090.8|1089.8|1086.2|1085.4|86
1650472200000|2022-04-20 16:30:00|1090.4|1089.8|1091.5|1090.9|1092.6|1091.5|1089.5|1088.7|118
1650472500000|2022-04-20 16:35:00|1091.7|1090.7|1090.7|1089.7|1092.6|1091.7|1090|1089|43
1650472800000|2022-04-20 16:40:00|1090.4|1089.4|1092|1091|1093|1092.4|1090.1|1088.9|38
1650473100000|2022-04-20 16:45:00|1091.7|1091.1|1096.3|1095.7|1096.3|1095.7|1091.7|1090.9|41
1650473400000|2022-04-20 16:50:00|1096.4|1095.4|1093.8|1093.2|1096.7|1095.7|1092.4|1091.6|42
1650473700000|2022-04-20 16:55:00|1093.7|1093.1|1093.7|1092.7|1095.6|1094.6|1093.4|1092.1|85
1650474000000|2022-04-20 17:00:00|1093.6|1093|1093.8|1093.2|1095.1|1094.1|1093.3|1092.3|17
1650474300000|2022-04-20 17:05:00|1094.2|1093.6|1092.6|1091.1|1094.5|1093.6|1091.2|1090.1|38
1650474600000|2022-04-20 17:10:00|1092.4|1091.4|1092|1091|1093.9|1092.9|1092|1090.9|17
1650474900000|2022-04-20 17:15:00|1092.3|1091.3|1092.8|1091.3|1092.8|1091.8|1090.9|1090.1|30
1650475200000|2022-04-20 17:20:00|1092.9|1091.4|1092.9|1092.3|1093.6|1092.7|1090.9|1090.3|47
1650475500000|2022-04-20 17:25:00|1093|1092.4|1092.9|1091.4|1093.4|1092.7|1090.8|1090.1|62
1650475800000|2022-04-20 17:30:00|1093.3|1092.7|1093.4|1091.9|1095.6|1094.4|1092.8|1091.9|60
1650476100000|2022-04-20 17:35:00|1093.1|1092.1|1094.4|1093.4|1094.6|1093.7|1092.7|1091.9|46
1650476400000|2022-04-20 17:40:00|1094.2|1093.6|1092|1091.4|1094.4|1093.6|1091.4|1090.5|64
1650476700000|2022-04-20 17:45:00|1091.8|1091.2|1093|1092|1094.5|1093.7|1091.7|1090.9|104
1650477000000|2022-04-20 17:50:00|1092.9|1091.9|1091.3|1090.7|1093.4|1092.7|1090.4|1089.6|119
1650477300000|2022-04-20 17:55:00|1091.5|1090.5|1092.5|1091.9|1094.4|1093.6|1091.3|1090.4|97
1650477600000|2022-04-20 18:00:00|1092.9|1092.4|1095.4|1094.8|1096.4|1095.2|1091.7|1090.5|259
1650477900000|2022-04-20 18:05:00|1095.5|1094.5|1094|1093.4|1096|1094.9|1093.3|1092.5|296
1650478200000|2022-04-20 18:10:00|1093.9|1093.3|1097.6|1097|1097.9|1097.3|1093.8|1092.7|761
1650478500000|2022-04-20 18:15:00|1097.9|1097.3|1101.7|1100.7|1103.1|1102.3|1097.9|1097.3|361
1650499200000|2022-04-21 00:00:00|1098.8|1097.3|1096.7|1095.2|1098.8|1097.6|1095.2|1094.4|75
1650499500000|2022-04-21 00:05:00|1096.9|1095.4|1095.9|1094.4|1098.1|1097.2|1095.8|1094.4|8
1650499800000|2022-04-21 00:10:00|1095.6|1094.6|1096.6|1095.1|1096.9|1095.4|1094.7|1093.8|25
1650500100000|2022-04-21 00:15:00|1096.8|1095.3|1094.6|1093.1|1097.3|1095.8|1093.9|1093.1|4
1650500400000|2022-04-21 00:20:00|1094.4|1093.4|1094.3|1093.3|1095|1093.8|1094.3|1093|0
1650500700000|2022-04-21 00:25:00|1093.9|1093.1|1093.8|1092.3|1094.8|1093.5|1093.4|1092|5
1650501000000|2022-04-21 00:30:00|1093.7|1092.2|1093.5|1092|1093.7|1092.4|1092.6|1091.5|0
1650501300000|2022-04-21 00:35:00|1093.3|1092.3|1093|1091.5|1093.6|1092.4|1092.9|1091.4|0
1650501600000|2022-04-21 00:40:00|1093.1|1091.6|1092.8|1091.8|1093.1|1092.2|1092.6|1091.5|1
1650501900000|2022-04-21 00:45:00|1092.9|1091.9|1092.8|1091.8|1093.4|1092.6|1092.5|1091.3|2
1650502200000|2022-04-21 00:50:00|1092.5|1091.9|1093|1091.5|1093|1091.9|1092.3|1091.3|1
1650502500000|2022-04-21 00:55:00|1092.9|1092|1093.4|1091.9|1093.4|1092.5|1092.5|1091.4|5
1650502800000|2022-04-21 01:00:00|1093.5|1092|1092.8|1091.3|1093.5|1092|1092.4|1091.3|0
1650503100000|2022-04-21 01:05:00|1092.5|1091.5|1092.2|1091.6|1092.6|1091.9|1091.2|1090.5|10
1650503400000|2022-04-21 01:10:00|1092.3|1091.7|1092.6|1091.6|1093.1|1091.8|1091.8|1091.2|2
1650503700000|2022-04-21 01:15:00|1092.5|1091.5|1092.6|1092|1093|1092|1092.3|1091.4|0
1650504000000|2022-04-21 01:20:00|1092.7|1092.1|1092.9|1091.9|1092.9|1092.2|1092.3|1091.6|1
1650504300000|2022-04-21 01:25:00|1092.7|1092.1|1093.2|1091.7|1094.6|1093.3|1092.7|1091.7|7
1650504600000|2022-04-21 01:30:00|1093|1091.5|1093|1091.5|1093.3|1092.2|1092.8|1091.5|3
1650504900000|2022-04-21 01:35:00|1092.6|1092|1091.6|1090.1|1093.1|1092.1|1090.9|1090.1|14
1650505200000|2022-04-21 01:40:00|1091.4|1089.9|1091|1089.5|1091.5|1090|1089.9|1089.2|36
1650505500000|2022-04-21 01:45:00|1091.1|1089.6|1089.9|1088.4|1091.1|1089.6|1089.1|1087.6|6
1650505800000|2022-04-21 01:50:00|1090|1088.5|1089.3|1087.8|1090.1|1088.8|1088.4|1087.6|2
1650506100000|2022-04-21 01:55:00|1089|1087.5|1090|1088.5|1090.6|1089.6|1088.3|1087.5|7
1650506400000|2022-04-21 02:00:00|1089.9|1088.4|1089.1|1088.1|1089.9|1088.7|1089.1|1088.1|3
1650506700000|2022-04-21 02:05:00|1088.9|1087.9|1088.4|1086.9|1088.9|1087.9|1087.9|1086.8|0
1650507000000|2022-04-21 02:10:00|1088.5|1087|1088.4|1086.9|1089.5|1088.8|1087.1|1085.9|9
1650507300000|2022-04-21 02:15:00|1088.3|1087.3|1089.5|1088|1090.3|1088.8|1088.2|1087.3|2
1650507600000|2022-04-21 02:20:00|1089.3|1087.8|1088.3|1087.3|1089.6|1088.1|1088.3|1087.3|0
1650507900000|2022-04-21 02:25:00|1088.1|1087.5|1088.4|1086.9|1088.6|1087.5|1087.9|1086.5|0
1650508200000|2022-04-21 02:30:00|1088.2|1086.7|1090.6|1089.1|1090.6|1089.5|1088.1|1086.6|2
1650508500000|2022-04-21 02:35:00|1090.9|1089.6|1090.5|1089|1091.3|1089.8|1090.4|1088.9|2
1650508800000|2022-04-21 02:40:00|1090.6|1089.1|1091|1089.5|1091.1|1089.6|1090.6|1089.1|2
1650509100000|2022-04-21 02:45:00|1090.8|1089.3|1089.3|1088.7|1090.8|1089.3|1089.3|1088.5|0
1650509400000|2022-04-21 02:50:00|1089.5|1088.5|1088.6|1087.1|1089.6|1088.5|1088.5|1087|3
1650509700000|2022-04-21 02:55:00|1088.3|1086.8|1088.1|1086.6|1088.3|1086.9|1087.2|1086|0
1650510000000|2022-04-21 03:00:00|1088|1086.5|1087.5|1086|1088|1086.7|1087|1085.8|0
1650510300000|2022-04-21 03:05:00|1087.9|1086.4|1087.4|1085.9|1087.9|1086.8|1087.4|1085.9|0
1650510600000|2022-04-21 03:10:00|1087.3|1085.8|1087.1|1085.6|1087.3|1086.2|1086.7|1085.2|5
1650510900000|2022-04-21 03:15:00|1087|1085.5|1086.6|1085.1|1087|1085.5|1086.6|1085.1|0
1650511200000|2022-04-21 03:20:00|1086.3|1085.3|1085.5|1084|1086.6|1085.4|1085.1|1083.8|2
1650511500000|2022-04-21 03:25:00|1085.1|1084.1|1085|1083.5|1085.4|1084.1|1084.1|1082.8|4
1650511800000|2022-04-21 03:30:00|1085.1|1083.6|1085.4|1083.9|1085.4|1084|1084.4|1082.9|0
1650512100000|2022-04-21 03:35:00|1085.5|1084|1087.3|1085.8|1087.3|1085.8|1085.5|1084|1
1650512400000|2022-04-21 03:40:00|1087.1|1085.6|1087.6|1086.1|1087.6|1086.2|1086.7|1085.4|1
1650512700000|2022-04-21 03:45:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650513000000|2022-04-21 03:50:00|1087.8|1086.3|1087|1085.5|1087.9|1086.5|1087|1085.5|1
1650513300000|2022-04-21 03:55:00|1087.2|1085.7|1087.5|1086|1087.5|1086.1|1086.6|1085.5|4
1650513600000|2022-04-21 04:00:00|1087.4|1085.9|1087.5|1086|1087.7|1086.3|1086.8|1085.9|0
1650513900000|2022-04-21 04:05:00|1087.1|1086.5|1088.4|1086.9|1088.5|1087.6|1087|1086.1|4
1650514200000|2022-04-21 04:10:00|1088.3|1086.8|1087.9|1086.9|1088.3|1087.1|1087.7|1086.6|2
1650514500000|2022-04-21 04:15:00|1087.8|1086.8|1089|1087.5|1089.3|1087.9|1087.8|1086.5|4
1650514800000|2022-04-21 04:20:00|1088.8|1087.8|1088.7|1087.2|1089|1088.2|1088.6|1087.2|1
1650515100000|2022-04-21 04:25:00|1088.4|1087.8|1088.5|1087|1088.8|1087.8|1088.4|1087|0
1650515400000|2022-04-21 04:30:00|1088.8|1087.3|1090.8|1089.3|1090.8|1089.3|1088.5|1087.1|3
1650515700000|2022-04-21 04:35:00|1090.7|1089.2|1090.5|1089|1091.8|1090.5|1090.3|1089|13
1650516000000|2022-04-21 04:40:00|1090.1|1089.1|1090.7|1089.2|1090.7|1089.7|1089.5|1088|4
1650516300000|2022-04-21 04:45:00|1090.5|1089|1091.2|1089.7|1091.2|1090.1|1090.5|1089|1
1650516600000|2022-04-21 04:50:00|1090.5|1089.9|1090.7|1089.2|1090.8|1089.9|1089.5|1088.7|1
1650516900000|2022-04-21 04:55:00|1090.5|1089|1090.3|1088.8|1090.5|1089.6|1089.5|1088.4|3
1650517200000|2022-04-21 05:00:00|1090|1089|1088.8|1087.3|1090.2|1089|1087.7|1086.2|17
1650517500000|2022-04-21 05:05:00|1089|1087.5|1088.7|1087.7|1089|1087.7|1088.7|1087.4|0
1650517800000|2022-04-21 05:10:00|1088.3|1087.6|1087.5|1086|1088.3|1087.6|1086.5|1085.4|11
1650518100000|2022-04-21 05:15:00|1087.6|1086.1|1087.8|1086.3|1087.8|1086.4|1087.4|1086|0
1650518400000|2022-04-21 05:20:00|1087.6|1086.6|1087.9|1086.4|1088.2|1086.9|1087.6|1086.3|0
1650518700000|2022-04-21 05:25:00|1087.5|1086.5|1087.9|1086.4|1087.9|1086.7|1087.2|1086.2|0
1650519000000|2022-04-21 05:30:00|1087.6|1086.6|1086.6|1086|1087.6|1086.6|1086.6|1085.5|0
1650519300000|2022-04-21 05:35:00|1086.3|1085.7|1087.5|1086|1087.7|1086.2|1086.2|1085.5|0
1650519600000|2022-04-21 05:40:00|1087.3|1086.3|1088|1086.5|1088|1086.5|1087.3|1086.3|0
1650519900000|2022-04-21 05:45:00|1087.6|1087|1088|1086.5|1088|1087|1087.6|1086.5|1
1650520200000|2022-04-21 05:50:00|1087.8|1086.8|1088.9|1087.4|1088.9|1087.7|1087.3|1086.5|0
1650520500000|2022-04-21 05:55:00|1088.8|1087.3|1088.5|1087|1088.8|1087.7|1087.3|1086.5|4
1650520800000|2022-04-21 06:00:00|1088.7|1087.2|1089|1087.5|1089|1087.5|1087.7|1087|0
1650521100000|2022-04-21 06:05:00|1088.9|1087.4|1089|1087.5|1089.5|1088.6|1088.2|1086.9|0
1650521400000|2022-04-21 06:10:00|1088.3|1087.3|1088.5|1087|1088.9|1087.4|1087.5|1086.9|1
1650521700000|2022-04-21 06:15:00|1088.3|1087.3|1088.7|1087.2|1089.2|1087.9|1088.3|1087|0
1650522000000|2022-04-21 06:20:00|1088.8|1087.3|1088.9|1087.4|1088.9|1087.8|1088|1086.9|58
1650522300000|2022-04-21 06:25:00|1088|1087.3|1087.7|1086.2|1088.9|1087.5|1087|1085.8|2
1650522600000|2022-04-21 06:30:00|1087.8|1086.3|1087.9|1086.4|1088.5|1087|1087.3|1086.1|0
1650522900000|2022-04-21 06:35:00|1087.7|1086.7|1090.7|1089.2|1090.7|1089.2|1087.2|1086.3|2
1650523200000|2022-04-21 06:40:00|1090.3|1089.3|1090.2|1089.2|1090.4|1089.4|1089.4|1088|3
1650523500000|2022-04-21 06:45:00|1090|1089.4|1089|1087.5|1091.3|1089.8|1088.5|1087.4|4
1650523800000|2022-04-21 06:50:00|1089.1|1087.6|1090|1088.5|1090.2|1089.1|1089|1087.6|4
1650524100000|2022-04-21 06:55:00|1089.9|1088.4|1091.8|1090.3|1091.8|1090.9|1089.2|1088.4|8
1650524400000|2022-04-21 07:00:00|1091.3|1089.8|1090.4|1088.9|1091.3|1089.9|1090.1|1088.8|0
1650524700000|2022-04-21 07:05:00|1090.2|1089.2|1090.6|1089.1|1090.7|1089.6|1089.2|1087.7|4
1650525000000|2022-04-21 07:10:00|1089.8|1088.3|1089.8|1088.3|1090.4|1088.9|1088.9|1087.4|0
1650525300000|2022-04-21 07:15:00|1089.5|1088.5|1090.9|1089.4|1090.9|1089.4|1089.5|1088.4|0
1650525600000|2022-04-21 07:20:00|1090.8|1089.3|1092.9|1091.4|1092.9|1091.4|1090.7|1089.2|0
1650525900000|2022-04-21 07:25:00|1092.4|1092.1|1092.9|1091.4|1092.9|1092.1|1092.4|1091.1|4
1650526200000|2022-04-21 07:30:00|1092.4|1091.3|1090.4|1088.9|1092.4|1091.3|1089.4|1087.9|4
1650526500000|2022-04-21 07:35:00|1090.1|1089.1|1087.9|1086.4|1090.1|1089.1|1087.9|1086.4|2
1650526800000|2022-04-21 07:40:00|1088.1|1086.6|1088.3|1086.8|1088.3|1086.8|1087.3|1086.3|0
1650527100000|2022-04-21 07:45:00|1088|1087|1085.5|1084|1088|1087|1084.8|1083.8|19
1650527400000|2022-04-21 07:50:00|1085.3|1084.3|1085.4|1084.4|1086.8|1085.4|1085.1|1084.3|7
1650527700000|2022-04-21 07:55:00|1085.2|1084.6|1087.6|1086.6|1087.7|1086.7|1085.2|1084.6|5
1650528000000|2022-04-21 08:00:00|1087.3|1086.7|1088.3|1086.8|1088.6|1087.5|1086.8|1085.9|23
1650528300000|2022-04-21 08:05:00|1088.2|1086.7|1087.7|1086.2|1088.2|1087.1|1086.9|1085.9|3
1650528600000|2022-04-21 08:10:00|1087.6|1086.1|1089.8|1088.3|1089.8|1088.3|1087.6|1086.1|12
1650528900000|2022-04-21 08:15:00|1089.7|1088.2|1089.4|1087.9|1090|1088.8|1089.1|1087.9|3
1650529200000|2022-04-21 08:20:00|1089.7|1088.2|1089.3|1088.3|1090.4|1088.9|1089.3|1088.2|0
1650529500000|2022-04-21 08:25:00|1089.1|1088.5|1087.4|1085.9|1089.1|1088.5|1087.1|1085.9|17
1650529800000|2022-04-21 08:30:00|1087.1|1086.1|1086.8|1085.8|1087.9|1086.7|1086.4|1085.2|4
1650530100000|2022-04-21 08:35:00|1086.6|1086|1087.6|1086.6|1088|1086.8|1086.4|1085.4|26
1650530400000|2022-04-21 08:40:00|1087.2|1086.2|1087.3|1085.8|1087.4|1086.3|1086.4|1085.4|0
1650530700000|2022-04-21 08:45:00|1087.4|1085.9|1087.5|1086|1087.7|1086.3|1086.4|1085.2|1
1650531000000|2022-04-21 08:50:00|1087.3|1086.3|1087.8|1086.3|1088.1|1087|1086.2|1084.8|89
1650531300000|2022-04-21 08:55:00|1087.7|1086.2|1090.6|1089.1|1090.6|1089.1|1087.1|1085.9|8
1650531600000|2022-04-21 09:00:00|1090.5|1089|1088.2|1086.7|1090.5|1089.1|1087.1|1085.9|4
1650531900000|2022-04-21 09:05:00|1088.4|1087.4|1089.2|1087.7|1089.4|1087.9|1088.4|1087.2|1
1650532200000|2022-04-21 09:10:00|1089.3|1087.8|1090.6|1089.1|1090.6|1089.1|1088.5|1087.1|2
1650532500000|2022-04-21 09:15:00|1090.7|1089.2|1091|1089.5|1091.5|1090.2|1089.1|1088.2|9
1650532800000|2022-04-21 09:20:00|1090.8|1089.3|1090.3|1089.3|1092.7|1091.7|1090.1|1089.2|9
1650533100000|2022-04-21 09:25:00|1090.2|1089.2|1090.6|1089.1|1091.8|1090.3|1089.2|1087.7|4
1650533400000|2022-04-21 09:30:00|1090.7|1089.2|1093.8|1092.3|1094.5|1093|1090.7|1089.2|25
1650533700000|2022-04-21 09:35:00|1093.7|1092.2|1095.8|1094.8|1095.8|1094.9|1093.7|1092.2|11
1650534000000|2022-04-21 09:40:00|1096.1|1095.1|1094.6|1093.1|1096.6|1095.4|1094.1|1092.6|8
1650534300000|2022-04-21 09:45:00|1094.3|1093.3|1094.5|1093.5|1096.1|1094.9|1094.3|1093.3|43
1650534600000|2022-04-21 09:50:00|1094.7|1093.2|1094.9|1093.4|1095.6|1094.1|1094.2|1093|1
1650534900000|2022-04-21 09:55:00|1094.7|1093.2|1095.4|1093.9|1095.7|1094.5|1094.7|1093.2|3
1650535200000|2022-04-21 10:00:00|1095|1093.5|1092|1090.5|1095.2|1093.7|1091.5|1090.2|7
1650535500000|2022-04-21 10:05:00|1091.9|1090.4|1094.2|1092.7|1094.4|1093.1|1091.6|1090.1|4
1650535800000|2022-04-21 10:10:00|1094.1|1092.6|1092.1|1090.6|1095.6|1094.2|1092.1|1090.6|3
1650536100000|2022-04-21 10:15:00|1091.8|1090.3|1092.1|1090.6|1092.7|1091.9|1090.6|1089.5|7
1650536400000|2022-04-21 10:20:00|1092|1090.5|1092.4|1090.9|1093|1091.5|1091|1089.9|4
1650536700000|2022-04-21 10:25:00|1092.5|1091|1090.9|1089.4|1093|1091.5|1090.9|1089.4|0
1650537000000|2022-04-21 10:30:00|1091.6|1090.1|1092.1|1090.6|1092.1|1090.6|1091.4|1090|2
1650537300000|2022-04-21 10:35:00|1091.9|1090.4|1092.5|1091.5|1093|1091.7|1091.9|1090.4|1
1650537600000|2022-04-21 10:40:00|1092.4|1091.4|1089.5|1088.5|1092.6|1091.4|1089.5|1088.5|2
1650537900000|2022-04-21 10:45:00|1089.6|1088.6|1090|1088.5|1090|1088.8|1088.9|1087.9|8
1650538200000|2022-04-21 10:50:00|1089.7|1088.7|1088|1087|1090|1089.2|1087.8|1087|1
1650538500000|2022-04-21 10:55:00|1088.1|1087.1|1087.5|1086|1088.4|1087.1|1085.7|1084.9|8
1650538800000|2022-04-21 11:00:00|1087.4|1085.9|1088|1086.5|1088|1086.6|1086.4|1085|0
1650539100000|2022-04-21 11:05:00|1087.7|1086.7|1089.7|1088.2|1089.7|1088.4|1087.5|1086|3
1650539400000|2022-04-21 11:10:00|1090.4|1088.9|1090.9|1089.4|1092.1|1090.7|1090|1088.6|5
1650539700000|2022-04-21 11:15:00|1090.6|1089.1|1090.7|1089.2|1091.6|1090.1|1089.5|1088.9|0
1650540000000|2022-04-21 11:20:00|1090.9|1089.4|1091.2|1090.2|1091.9|1091.2|1090.9|1089.4|0
1650540300000|2022-04-21 11:25:00|1091.1|1089.7|1091.2|1089.7|1091.5|1090.2|1090.2|1089|4
1650540600000|2022-04-21 11:30:00|1091.5|1090|1092.6|1091.1|1092.6|1091.4|1091.2|1090|1
1650540900000|2022-04-21 11:35:00|1092.5|1091|1091.9|1090.4|1092.5|1091.2|1091.5|1090.4|2
1650541200000|2022-04-21 11:40:00|1091.7|1090.2|1090.1|1088.6|1091.7|1090.4|1090|1088.5|5
1650541500000|2022-04-21 11:45:00|1090|1088.5|1090.4|1089.4|1090.7|1089.7|1090|1088.5|72
1650541800000|2022-04-21 11:50:00|1090.6|1089.1|1088.4|1087.4|1090.7|1089.4|1088.4|1087.2|0
1650542100000|2022-04-21 11:55:00|1088.5|1087.5|1088.5|1087|1089.6|1088.1|1087.9|1086.4|4
1650542400000|2022-04-21 12:00:00|1088.4|1086.9|1090.2|1089.2|1090.6|1089.3|1088|1086.7|7
1650542700000|2022-04-21 12:05:00|1089.9|1089.3|1090.9|1089.9|1091|1090.2|1089.7|1088.2|13
1650543000000|2022-04-21 12:10:00|1090.7|1090.1|1089|1088|1091.2|1090.3|1088.8|1088|26
1650543300000|2022-04-21 12:15:00|1089.1|1088.1|1088.5|1087|1089.1|1088.1|1086.9|1085.9|37
1650543600000|2022-04-21 12:20:00|1088.2|1087.2|1086.1|1085.1|1088.2|1087.2|1086.1|1085.1|12
1650543900000|2022-04-21 12:25:00|1086.9|1085.4|1087.6|1086.1|1087.9|1086.9|1086.4|1085.2|19
1650544200000|2022-04-21 12:30:00|1087.4|1085.9|1085.9|1085.3|1087.9|1086.6|1085.9|1084.9|7
1650544500000|2022-04-21 12:35:00|1086|1085.4|1088.4|1086.9|1088.6|1087.4|1085.7|1084.5|5
1650544800000|2022-04-21 12:40:00|1088|1087|1087.9|1086.4|1088.4|1087|1086.9|1085.7|9
1650547800000|2022-04-21 13:30:00|1085.5|1084.9|1088.4|1087.4|1091|1090.3|1084.8|1083.8|586
1650548100000|2022-04-21 13:35:00|1087.6|1087|1085.9|1084.9|1088.4|1087.7|1083.6|1083|77
1650548400000|2022-04-21 13:40:00|1085.7|1085.1|1086.9|1085.9|1086.9|1086.1|1082.2|1081.6|152
1650548700000|2022-04-21 13:45:00|1087.1|1085.6|1089.1|1088.1|1089.5|1088.7|1084.8|1083.5|73
1650549000000|2022-04-21 13:50:00|1088.9|1088.3|1086.6|1086|1089.4|1088.7|1086.4|1085.8|73
1650549300000|2022-04-21 13:55:00|1086.4|1085.8|1090.2|1089.2|1091.1|1090.3|1085.7|1084.7|98
1650549600000|2022-04-21 14:00:00|1090.1|1089.1|1089.5|1088.5|1091|1090.3|1087.1|1086.1|71
1650549900000|2022-04-21 14:05:00|1089.4|1088.8|1088.1|1087.5|1091.6|1090.6|1087.1|1086.2|84
1650550200000|2022-04-21 14:10:00|1088.3|1087.3|1086.1|1085.1|1088.3|1087.3|1085.3|1084.7|99
1650550500000|2022-04-21 14:15:00|1086.4|1085.5|1086.1|1085.1|1088.1|1087.1|1085.3|1084.3|58
1650550800000|2022-04-21 14:20:00|1086.4|1084.9|1086.6|1085.6|1087.9|1087.3|1085.2|1084.6|199
1650551100000|2022-04-21 14:25:00|1086.8|1085.3|1088.1|1087.5|1089.6|1089|1086.6|1085.3|111
1650551400000|2022-04-21 14:30:00|1088.3|1087.3|1088.5|1087.9|1088.7|1087.9|1087.7|1086.8|56
1650551700000|2022-04-21 14:35:00|1088.4|1087.8|1087.8|1087.2|1088.7|1088.1|1087.4|1086.6|44
1650552000000|2022-04-21 14:40:00|1088.1|1087.1|1087.1|1086.1|1088.2|1087.3|1084.9|1084.3|205
1650552300000|2022-04-21 14:45:00|1086.6|1086|1087.9|1086.9|1088.3|1087.5|1085.4|1084.6|69
1650552600000|2022-04-21 14:50:00|1087.7|1087.1|1086.9|1086.3|1088.2|1087.5|1085.5|1084.6|59
1650552900000|2022-04-21 14:55:00|1086.7|1086.1|1086.2|1085.6|1087.1|1086.2|1085.5|1084.7|32
1650553200000|2022-04-21 15:00:00|1086.4|1085.4|1085.4|1084.8|1086.7|1086.1|1085.1|1084.3|76
1650553500000|2022-04-21 15:05:00|1085.3|1084.7|1086.1|1085.1|1086.1|1085.4|1084|1083.1|196
1650553800000|2022-04-21 15:10:00|1086|1085.4|1084.1|1083.1|1086.3|1085.6|1083.7|1083.1|24
1650554100000|2022-04-21 15:15:00|1083.9|1083.3|1078.7|1078.1|1083.9|1083.3|1078.1|1077.5|105
1650554400000|2022-04-21 15:20:00|1078.6|1078|1080.1|1079.5|1080.7|1080.1|1078.5|1077.7|79
1650554700000|2022-04-21 15:25:00|1080|1079.4|1082.4|1081.8|1082.6|1081.9|1079.1|1078.1|218
1650555000000|2022-04-21 15:30:00|1082.5|1081.9|1083.3|1082.3|1083.8|1083.2|1080.5|1079.8|47
1650555300000|2022-04-21 15:35:00|1083.5|1082.7|1083.1|1082.5|1084.3|1083.4|1082.4|1081.6|32
1650555600000|2022-04-21 15:40:00|1083.3|1082.3|1081.5|1080.9|1083.3|1082.7|1081.5|1080.9|19
1650555900000|2022-04-21 15:45:00|1081.7|1080.7|1082.3|1081.3|1083|1082.1|1081.3|1080.6|48
1650556200000|2022-04-21 15:50:00|1082|1081.4|1080.8|1080.2|1083.2|1082.3|1080.4|1079.6|65
1650556500000|2022-04-21 15:55:00|1080.6|1080|1079.1|1078.5|1080.8|1080.2|1078.6|1077.8|48
1650556800000|2022-04-21 16:00:00|1078.8|1078.2|1076.2|1075.2|1079|1078.4|1076.2|1075.2|103
1650557100000|2022-04-21 16:05:00|1076.3|1075.6|1072.9|1071.9|1076.7|1076.1|1070.5|1069.9|264
1650557400000|2022-04-21 16:10:00|1072.7|1071.7|1072.1|1071.1|1074.1|1073.4|1071.7|1070.9|172
1650557700000|2022-04-21 16:15:00|1071.8|1071.2|1069.5|1068.5|1072.6|1071.7|1068.8|1068.1|89
1650558000000|2022-04-21 16:20:00|1069.4|1068.4|1070.9|1070.3|1071.9|1071.2|1067.2|1066.5|222
1650558300000|2022-04-21 16:25:00|1070.8|1070.2|1069.8|1069.2|1071.9|1071.1|1069.3|1068.4|82
1650558600000|2022-04-21 16:30:00|1070|1069.4|1063.4|1062.8|1070.4|1069.7|1061.9|1061|130
1650558900000|2022-04-21 16:35:00|1063.6|1063|1063.2|1062.6|1064.6|1064|1063.2|1062.6|102
1650559200000|2022-04-21 16:40:00|1063.7|1063.1|1063.8|1063.2|1064.5|1063.8|1062.6|1061.6|131
1650559500000|2022-04-21 16:45:00|1064.1|1063.1|1062|1061.4|1064.6|1063.6|1061.3|1060.7|96
1650559800000|2022-04-21 16:50:00|1062.3|1061.7|1066.9|1066.3|1067.6|1067|1062.2|1061.5|211
1650560100000|2022-04-21 16:55:00|1067.1|1066.5|1069.8|1069.2|1070|1069.2|1067.1|1066.4|161
1650560400000|2022-04-21 17:00:00|1069.7|1069.1|1069.5|1068|1069.8|1069.1|1068.4|1067.8|82
1650560700000|2022-04-21 17:05:00|1069.4|1068.4|1072.1|1071.5|1072.3|1071.6|1069.4|1068.4|47
1650561000000|2022-04-21 17:10:00|1072.4|1071.4|1071.9|1071.3|1072.9|1072.3|1070.9|1070.3|66
1650561300000|2022-04-21 17:15:00|1071.7|1071.1|1073.8|1073.2|1073.8|1073.2|1070.8|1070.2|42
1650561600000|2022-04-21 17:20:00|1074|1073.4|1074.1|1073.1|1074.6|1073.8|1073|1072.1|141
1650561900000|2022-04-21 17:25:00|1074.2|1073.5|1074.9|1073.9|1075.1|1074.3|1072.8|1072.2|28
1650562200000|2022-04-21 17:30:00|1075.1|1073.6|1075.2|1074.6|1075.4|1074.7|1074.4|1073.6|37
1650562500000|2022-04-21 17:35:00|1075.3|1074.7|1074.4|1073.4|1076.1|1075.3|1074.2|1073.4|49
1650562800000|2022-04-21 17:40:00|1074.3|1073.3|1075.4|1074.4|1075.7|1075|1073.9|1073.1|87
1650563100000|2022-04-21 17:45:00|1074.9|1074.3|1075.6|1075|1076.6|1075.8|1074.3|1073.6|99
1650563400000|2022-04-21 17:50:00|1075.4|1074.8|1075.9|1075.3|1076|1075.3|1074.6|1073.9|70
1650563700000|2022-04-21 17:55:00|1075.8|1075.2|1076.2|1075.6|1077.1|1076.1|1075.2|1074.4|209
1650564000000|2022-04-21 18:00:00|1075.9|1075.3|1074.8|1073.8|1075.9|1075.3|1074|1072.8|406
1650564300000|2022-04-21 18:05:00|1074.6|1074|1075.8|1075.2|1076.2|1075.6|1074.3|1073.5|383
1650564600000|2022-04-21 18:10:00|1075.7|1075.1|1075.2|1074.6|1078.2|1077.6|1073.8|1073.2|442
1650564900000|2022-04-21 18:15:00|1074.6|1074|1075.8|1075.2|1076.4|1075.6|1073.9|1073.2|166
1650585600000|2022-04-22 00:00:00|1077.4|1076.8|1078.7|1078.1|1079.7|1078.8|1077.4|1076.5|26
1650585900000|2022-04-22 00:05:00|1078.8|1078.2|1080.4|1079.8|1080.9|1080.3|1078.6|1077.9|11
1650586200000|2022-04-22 00:10:00|1080.7|1079.2|1080.4|1078.9|1080.7|1079.4|1079.1|1077.8|4
1650586500000|2022-04-22 00:15:00|1080.6|1079.1|1080.7|1079.7|1080.9|1080.2|1080.4|1079.1|8
1650586800000|2022-04-22 00:20:00|1080.5|1079.9|1080.5|1079.9|1080.8|1080.1|1080.5|1079.7|2
1650587100000|2022-04-22 00:25:00|1080.7|1079.7|1078.8|1077.3|1080.7|1079.8|1078.2|1077.3|4
1650587400000|2022-04-22 00:30:00|1078.6|1077.6|1078.8|1077.3|1079.1|1078.1|1078.1|1077.2|3
1650587700000|2022-04-22 00:35:00|1078.6|1077.6|1077.4|1076.4|1078.6|1077.6|1076.9|1076.1|18
1650588000000|2022-04-22 00:40:00|1077.2|1076.6|1076.7|1075.7|1077.4|1076.6|1076.7|1075.7|3
1650588300000|2022-04-22 00:45:00|1076.5|1075.9|1076.4|1075.4|1076.8|1075.9|1076.2|1075.3|1
1650588600000|2022-04-22 00:50:00|1076.6|1075.6|1074.3|1073.3|1076.6|1075.6|1073.9|1072.8|7
1650588900000|2022-04-22 00:55:00|1074.4|1073.4|1074.7|1073.2|1075.3|1073.8|1074.1|1073.2|4
1650589200000|2022-04-22 01:00:00|1074.6|1073.1|1073.1|1071.6|1074.7|1073.2|1073.1|1071.6|1
1650589500000|2022-04-22 01:05:00|1073.2|1071.7|1073.4|1072.4|1073.7|1072.4|1072.1|1071.2|10
1650589800000|2022-04-22 01:10:00|1073.7|1072.2|1070.6|1069.6|1073.9|1072.8|1070.6|1069.6|11
1650590100000|2022-04-22 01:15:00|1070.7|1069.7|1071.9|1070.4|1072.4|1071|1070.7|1069.7|1
1650590400000|2022-04-22 01:20:00|1071.6|1070.6|1071.3|1069.8|1072.2|1071|1070.5|1069.2|3
1650590700000|2022-04-22 01:25:00|1071.4|1069.9|1069.8|1068.3|1071.4|1070.2|1069|1067.8|1
1650591000000|2022-04-22 01:30:00|1069.9|1068.4|1070.6|1069.6|1071.4|1070|1069.7|1068.2|2
1650591300000|2022-04-22 01:35:00|1070.8|1069.3|1070.8|1069.3|1071.2|1069.9|1069.9|1068.7|4
1650591600000|2022-04-22 01:40:00|1070.6|1069.6|1069.7|1068.7|1070.8|1069.9|1069.1|1068.1|5
1650591900000|2022-04-22 01:45:00|1070|1068.5|1068.8|1067.8|1070.1|1068.6|1067.5|1066.3|6
1650592200000|2022-04-22 01:50:00|1069.1|1067.6|1068.8|1067.3|1069.3|1067.9|1068.7|1067.2|5
1650592500000|2022-04-22 01:55:00|1069.1|1067.6|1070.2|1068.7|1070.9|1069.9|1068.9|1067.6|8
1650592800000|2022-04-22 02:00:00|1070.3|1068.8|1070.2|1068.7|1070.3|1068.8|1069.3|1067.8|5
1650593100000|2022-04-22 02:05:00|1070.1|1068.6|1068.6|1067.6|1070.1|1068.6|1068.4|1067.2|3
1650593400000|2022-04-22 02:10:00|1068.4|1067.4|1069.7|1068.2|1070|1068.8|1068.2|1067.2|3
1650593700000|2022-04-22 02:15:00|1069.6|1068.1|1069.6|1068.1|1069.7|1068.4|1069.1|1067.6|0
1650594000000|2022-04-22 02:20:00|1069.1|1067.6|1068.7|1067.2|1069.6|1069|1067.6|1066.2|6
1650594300000|2022-04-22 02:25:00|1068.6|1067.1|1067.7|1066.7|1068.7|1067.9|1067.1|1066.1|13
1650594600000|2022-04-22 02:30:00|1067.6|1066.6|1067.3|1066.3|1068.6|1067.4|1067.3|1066.2|1
1650594900000|2022-04-22 02:35:00|1067.1|1066.5|1067.8|1067.2|1068|1067.2|1067|1066.1|18
1650595200000|2022-04-22 02:40:00|1068|1066.8|1069.8|1069.2|1070.1|1069.2|1067.8|1066.8|13
1650595500000|2022-04-22 02:45:00|1069.7|1068.7|1070.1|1069.1|1070.6|1069.4|1069.7|1068.7|20
1650595800000|2022-04-22 02:50:00|1070|1069|1069.4|1068.8|1070|1069.3|1069.1|1068.1|13
1650596100000|2022-04-22 02:55:00|1069.5|1068.9|1068.3|1067.3|1069.5|1068.9|1068.3|1067.3|13
1650596400000|2022-04-22 03:00:00|1068.1|1067.5|1068.2|1066.7|1068.8|1067.8|1067.6|1066.4|3
1650596700000|2022-04-22 03:05:00|1068.1|1066.6|1068.7|1067.2|1069.1|1067.9|1067.7|1066.4|13
1650597000000|2022-04-22 03:10:00|1068.6|1067.1|1067.1|1065.6|1068.6|1067.1|1066.6|1065.3|2
1650597300000|2022-04-22 03:15:00|1066.8|1065.8|1067.2|1065.7|1067.4|1066.1|1066.7|1065.6|0
1650597600000|2022-04-22 03:20:00|1067.3|1065.8|1067.6|1066.1|1068.1|1066.7|1067.3|1065.8|2
1650597900000|2022-04-22 03:25:00|1067.7|1066.7|1068.3|1066.8|1068.4|1066.9|1067.3|1065.8|5
1650598200000|2022-04-22 03:30:00|1068.4|1066.9|1068.7|1067.2|1068.7|1067.2|1068.3|1066.8|1
1650598500000|2022-04-22 03:35:00|1068.3|1067.7|1068.8|1067.3|1069.3|1067.9|1068.1|1066.8|13
1650598800000|2022-04-22 03:40:00|1068.9|1067.4|1069|1067.5|1069|1067.5|1068.9|1067.4|0
1650599100000|2022-04-22 03:45:00|1068.8|1067.3|1067.5|1066.5|1069|1067.8|1067.5|1066.3|13
1650599400000|2022-04-22 03:50:00|1067.6|1066.1|1068.1|1066.6|1068.2|1067|1066.6|1065.3|1
1650599700000|2022-04-22 03:55:00|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068|1066.5|2
1650600000000|2022-04-22 04:00:00|1068.3|1066.8|1068.3|1067.3|1068.6|1067.8|1067.5|1066.4|2
1650600300000|2022-04-22 04:05:00|1069|1067.5|1068.5|1067.5|1069|1067.5|1068.5|1067.2|1
1650600600000|2022-04-22 04:10:00|1068.7|1067.2|1068.5|1067.5|1068.7|1067.5|1068.3|1067.2|1
1650600900000|2022-04-22 04:15:00|1068.7|1067.2|1069|1068|1069|1068.3|1068.5|1067.2|2
1650601200000|2022-04-22 04:20:00|1069.2|1067.5|1070.3|1068.8|1070.8|1069.3|1068.7|1067.5|10
1650601500000|2022-04-22 04:25:00|1070.1|1069.1|1070.5|1069|1071.2|1069.9|1069.9|1068.8|3
1650601800000|2022-04-22 04:30:00|1070.2|1069.2|1071.1|1069.6|1071.2|1069.8|1070.2|1069.1|1
1650602100000|2022-04-22 04:35:00|1070.2|1069.2|1069.2|1068.2|1070.2|1069.3|1068.8|1067.8|2
1650602400000|2022-04-22 04:40:00|1069.3|1067.8|1068.3|1066.8|1069.3|1067.8|1067.6|1066.1|15
1650602700000|2022-04-22 04:45:00|1067.8|1066.1|1068.6|1067.1|1068.7|1067.2|1066.7|1065.6|4
1650603000000|2022-04-22 04:50:00|1068.7|1067.2|1068.6|1067.1|1068.9|1067.4|1068.3|1066.8|0
1650603300000|2022-04-22 04:55:00|1068|1067|1068.6|1067.1|1068.7|1067.2|1068|1067|0
1650603900000|2022-04-22 05:05:00|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068.3|1066.8|0
1650604200000|2022-04-22 05:10:00|1068.6|1067.1|1068.1|1067.1|1068.7|1067.3|1067.8|1066.7|2
1650604500000|2022-04-22 05:15:00|1068.2|1067.2|1067.8|1066.8|1068.3|1067.3|1067.8|1066.8|2
1650604800000|2022-04-22 05:20:00|1066.5|1065|1066|1065|1066.6|1065.4|1065.7|1064.2|5
1650605100000|2022-04-22 05:25:00|1065.8|1064.8|1066|1064.5|1066.3|1065|1065.8|1064.3|1
1650605400000|2022-04-22 05:30:00|1065.8|1064.3|1066.2|1064.7|1066.2|1064.7|1065.8|1064.3|0
1650605700000|2022-04-22 05:35:00|1066.3|1064.8|1067.8|1066.3|1067.8|1066.6|1065.8|1064.7|2
1650606000000|2022-04-22 05:40:00|1067.6|1066.6|1068.3|1066.8|1068.3|1067.1|1067.4|1066.1|1
1650606300000|2022-04-22 05:45:00|1068.2|1066.7|1068.6|1067.1|1068.6|1067.2|1067.6|1066.7|0
1650606600000|2022-04-22 05:50:00|1068.3|1067.3|1068.6|1067.1|1068.6|1067.5|1068.2|1066.7|2
1650606900000|2022-04-22 05:55:00|1068.7|1067.2|1069.8|1068.8|1070.2|1068.8|1068.7|1067.2|3
1650607200000|2022-04-22 06:00:00|1069.7|1068.7|1068.5|1067|1069.7|1068.7|1067.5|1066.2|8
1650607500000|2022-04-22 06:05:00|1068.8|1067.3|1068.1|1066.6|1069|1067.5|1068|1066.6|0
1650607800000|2022-04-22 06:10:00|1067.7|1066.7|1066.7|1065.2|1068.5|1067.2|1066.7|1065.2|1
1650608100000|2022-04-22 06:15:00|1066.8|1065.3|1067.2|1065.7|1067.6|1066.2|1066.7|1065.2|0
1650608400000|2022-04-22 06:20:00|1067|1065.5|1066.6|1065.1|1067|1065.5|1066.6|1065.1|1
1650608700000|2022-04-22 06:25:00|1066.4|1065.4|1066.6|1065.1|1066.8|1065.7|1066.4|1065.1|11
1650609000000|2022-04-22 06:30:00|1066.3|1065.3|1065.7|1064.7|1066.7|1065.9|1065.3|1064.6|2
1650609300000|2022-04-22 06:35:00|1065.6|1064.6|1067.1|1065.6|1067.1|1065.6|1065.6|1064.6|2
1650609600000|2022-04-22 06:40:00|1067.5|1066|1066.7|1065.2|1068.1|1066.7|1066.7|1065.2|1
1650609900000|2022-04-22 06:45:00|1066.8|1065.3|1067.6|1066.1|1068|1066.8|1066.7|1065.2|2
1650610200000|2022-04-22 06:50:00|1067.5|1066|1069.5|1068.5|1069.8|1068.5|1067.5|1066|1
1650610500000|2022-04-22 06:55:00|1069.3|1068.7|1071.4|1070.4|1072.6|1071.1|1068.6|1067.6|15
1650610800000|2022-04-22 07:00:00|1071.5|1070.5|1071|1070.4|1071.7|1070.9|1071|1070.4|10
1650611100000|2022-04-22 07:05:00|1071.6|1070.6|1073.5|1072|1073.5|1072.4|1071.6|1070.6|2
1650611400000|2022-04-22 07:10:00|1073|1072.4|1073.4|1071.9|1073.6|1072.4|1072.5|1071.2|0
1650611700000|2022-04-22 07:15:00|1073.2|1072.2|1070.1|1068.6|1073.4|1072.2|1069.6|1068.1|9
1650612000000|2022-04-22 07:20:00|1070|1069|1070.7|1069.2|1071.4|1069.9|1069.9|1068.6|2
1650612300000|2022-04-22 07:25:00|1070.5|1069.5|1070.5|1069.5|1070.9|1069.7|1069.9|1068.6|0
1650612600000|2022-04-22 07:30:00|1070.7|1069.2|1070.5|1069.5|1071|1069.9|1070.3|1069.2|47
1650612900000|2022-04-22 07:35:00|1070.9|1069.4|1068.9|1067.4|1071.2|1070.4|1068.2|1067.1|15
1650613200000|2022-04-22 07:40:00|1068.7|1067.2|1069.5|1068.5|1069.9|1068.6|1068.6|1067.1|4
1650613500000|2022-04-22 07:45:00|1069.9|1068.4|1068.9|1067.9|1069.9|1068.9|1068.3|1067.4|0
1650613800000|2022-04-22 07:50:00|1069.1|1067.6|1068.6|1068|1069.2|1068.2|1068.2|1067.1|3
1650614100000|2022-04-22 07:55:00|1068.8|1067.8|1069.2|1068.2|1070.1|1069|1068.7|1067.5|4
1650614400000|2022-04-22 08:00:00|1069.4|1068.6|1069.1|1067.6|1069.4|1068.6|1068|1067.1|2
1650614700000|2022-04-22 08:05:00|1068.9|1067.9|1067.4|1065.9|1069.1|1068.1|1066.8|1065.8|1
1650615000000|2022-04-22 08:10:00|1067.2|1066.2|1065.3|1064.3|1067.2|1066.3|1065.2|1064.1|9
1650615300000|2022-04-22 08:15:00|1065.1|1064.5|1065.3|1063.8|1065.9|1065|1064.7|1063.7|5
1650615600000|2022-04-22 08:20:00|1065.1|1064.5|1065.9|1064.4|1066.8|1065.4|1065.1|1063.9|5
1650615900000|2022-04-22 08:25:00|1066.4|1064.9|1067.9|1066.4|1068|1066.5|1066.4|1064.9|4
1650616200000|2022-04-22 08:30:00|1067.5|1066.5|1065.3|1064.7|1067.9|1066.7|1065.3|1064.6|4
1650616500000|2022-04-22 08:35:00|1065.6|1064.6|1064.5|1063.5|1065.8|1064.6|1064.5|1063.3|19
1650616800000|2022-04-22 08:40:00|1064.4|1063.4|1065.9|1064.4|1067|1065.8|1063.9|1063.1|23
1650617100000|2022-04-22 08:45:00|1065.6|1064.6|1065.5|1064|1066.8|1065.3|1064.3|1063.2|2
1650617400000|2022-04-22 08:50:00|1065.4|1063.9|1061.9|1060.4|1065.4|1063.9|1060.8|1059.4|15
1650617700000|2022-04-22 08:55:00|1062.3|1060.8|1062|1061|1063.8|1062.6|1061|1060.4|16
1650618000000|2022-04-22 09:00:00|1061.8|1060.8|1062.6|1061.6|1063.8|1062.8|1061.2|1060.1|16
1650618300000|2022-04-22 09:05:00|1062.5|1061.5|1062.5|1061|1062.5|1061.6|1060.7|1059.8|6
1650618600000|2022-04-22 09:10:00|1062|1061.3|1064|1062.5|1065.6|1064.2|1061.9|1061.2|19
1650618900000|2022-04-22 09:15:00|1063.8|1062.3|1063.8|1062.8|1065.1|1063.6|1062.4|1061.3|1
1650619200000|2022-04-22 09:20:00|1063.4|1062.9|1067|1065.5|1067.1|1065.7|1063.4|1062.8|22
1650619500000|2022-04-22 09:25:00|1066.8|1065.8|1066.1|1064.6|1068|1066.8|1065.8|1064.6|6
1650619800000|2022-04-22 09:30:00|1066.2|1064.7|1066.4|1064.9|1066.4|1065.2|1065.2|1063.9|1
1650620100000|2022-04-22 09:35:00|1066|1065|1066.2|1064.7|1067.3|1066.1|1065.4|1064.1|7
1650620400000|2022-04-22 09:40:00|1066.3|1064.8|1068.4|1066.9|1068.4|1066.9|1065.5|1064.6|0
1650620700000|2022-04-22 09:45:00|1068|1067.4|1065.8|1064.8|1068.1|1067.4|1065.8|1064.3|2
1650621000000|2022-04-22 09:50:00|1065.7|1065.1|1065.9|1064.4|1067|1065.5|1065.3|1064.3|1
1650621300000|2022-04-22 09:55:00|1065.4|1064.1|1063.8|1062.3|1065.6|1064.4|1063.4|1062.1|29
1650621600000|2022-04-22 10:00:00|1063.1|1062.1|1063.7|1062.2|1064.2|1063|1062.7|1062|1
1650621900000|2022-04-22 10:05:00|1063.8|1062.8|1064|1062.5|1064.7|1063.5|1063.8|1062.3|2
1650622200000|2022-04-22 10:10:00|1063.8|1062.8|1062.8|1061.3|1063.8|1062.8|1062.2|1061.2|2
1650622500000|2022-04-22 10:15:00|1062.5|1061.5|1065.3|1063.8|1065.7|1064.6|1062.5|1061.5|22
1650622800000|2022-04-22 10:20:00|1065.4|1064.3|1064.5|1063.5|1065.9|1064.7|1064.5|1063.4|1
1650623100000|2022-04-22 10:25:00|1064.8|1063.8|1064.2|1062.7|1065.4|1064.2|1062.9|1061.9|34
1650623400000|2022-04-22 10:30:00|1064.1|1062.6|1064.2|1063.2|1064.3|1063.6|1064.1|1062.6|0
1650623700000|2022-04-22 10:35:00|1064.1|1063.5|1065.3|1063.8|1065.3|1064.2|1063.2|1061.7|7
1650624000000|2022-04-22 10:40:00|1065.1|1064.3|1067|1066|1068.9|1067.7|1065.1|1064.3|24
1650624300000|2022-04-22 10:45:00|1067.2|1066.2|1066.7|1065.2|1067.4|1066.5|1066|1064.9|1
1650624600000|2022-04-22 10:50:00|1066.5|1065|1070.7|1069.2|1071|1069.5|1065.8|1065|4
1650624900000|2022-04-22 10:55:00|1070.4|1069.4|1072|1070.5|1072.3|1070.8|1068.9|1067.5|7
1650625200000|2022-04-22 11:00:00|1071.6|1071|1070.8|1069.3|1072.4|1071.5|1070.5|1069.2|9
1650625500000|2022-04-22 11:05:00|1070.5|1069.9|1072.4|1070.9|1072.4|1071.6|1070.5|1069.8|15
1650625800000|2022-04-22 11:10:00|1072.2|1071.2|1070.7|1069.2|1072.2|1071.6|1069.8|1068.5|18
1650626100000|2022-04-22 11:15:00|1070.8|1069.3|1072.4|1070.9|1072.4|1071.2|1070|1068.9|162
1650626400000|2022-04-22 11:20:00|1072|1070.5|1073.7|1072.2|1073.9|1072.9|1072|1070.5|9
1650626700000|2022-04-22 11:25:00|1073.6|1072.1|1074.8|1073.3|1074.8|1073.3|1073|1071.8|0
1650627000000|2022-04-22 11:30:00|1075|1073.5|1077.2|1075.7|1077.9|1076.9|1075|1073.5|52
1650627300000|2022-04-22 11:35:00|1077.6|1076.1|1077.7|1076.2|1079.9|1078.4|1077.2|1076.1|214
1650627600000|2022-04-22 11:40:00|1077.4|1076.4|1074.7|1073.2|1077.7|1076.5|1074.2|1072.7|9
1650627900000|2022-04-22 11:45:00|1075|1074|1074.1|1072.6|1075.9|1074.6|1072.2|1071.6|39
1650628200000|2022-04-22 11:50:00|1074|1072.5|1075|1073.5|1075.3|1074.4|1070.4|1068.9|18
1650628500000|2022-04-22 11:55:00|1075.1|1073.6|1075.5|1074.5|1075.8|1074.5|1073.7|1072.3|8
1650628800000|2022-04-22 12:00:00|1075.8|1074.3|1076.8|1075.8|1077|1075.8|1074.9|1073.4|27
1650629100000|2022-04-22 12:05:00|1077|1075.5|1076.3|1074.8|1077.2|1076.1|1075|1073.8|11
1650629400000|2022-04-22 12:10:00|1076.5|1075.5|1077.5|1076.5|1077.9|1076.7|1076.4|1075.1|7
1650629700000|2022-04-22 12:15:00|1077.6|1076.6|1075.9|1074.4|1078|1077.3|1075.6|1074.4|25
1650630000000|2022-04-22 12:20:00|1075.7|1074.7|1075.9|1074.4|1076.1|1074.8|1074.8|1073.4|3
1650630300000|2022-04-22 12:25:00|1076.1|1074.6|1075.8|1074.3|1077.2|1075.7|1074.6|1073.7|28
1650630600000|2022-04-22 12:30:00|1075.7|1074.7|1077|1076|1077.2|1076.1|1074.6|1073.7|169
1650630900000|2022-04-22 12:35:00|1076.8|1076.2|1082.1|1081.1|1084.1|1082.6|1076.8|1076|48
1650631200000|2022-04-22 12:40:00|1082.6|1081.6|1079.7|1078.7|1083|1082.2|1079.3|1078.3|35
1650634200000|2022-04-22 13:30:00|1084.1|1083.1|1081.4|1080.4|1085.3|1084.1|1077.8|1077|261
1650634500000|2022-04-22 13:35:00|1081.1|1080.1|1081.6|1080.6|1082.2|1081.6|1078.8|1078.1|102
1650634800000|2022-04-22 13:40:00|1081.5|1080.9|1079.5|1078.5|1082.6|1082|1079.2|1078.4|146
1650635100000|2022-04-22 13:45:00|1079.3|1078.7|1079|1078|1081.4|1080.7|1075.8|1074.9|136
1650635400000|2022-04-22 13:50:00|1078.8|1078.2|1077.8|1077.2|1081.9|1081.1|1077.8|1077|50
1650635700000|2022-04-22 13:55:00|1078|1077|1074.4|1072.9|1079.3|1078.7|1073.3|1072.4|83
1650636000000|2022-04-22 14:00:00|1074.1|1073.1|1071.4|1070.8|1075|1074.1|1071.2|1070.5|80
1650636300000|2022-04-22 14:05:00|1071.5|1070.9|1070.2|1069.2|1073.1|1071.9|1069.9|1069.2|352
1650636600000|2022-04-22 14:10:00|1070.4|1068.9|1065|1064|1070.4|1068.9|1064|1063.4|108
1650636900000|2022-04-22 14:15:00|1064.8|1064.2|1067.4|1066.8|1067.6|1067|1063.7|1063.1|119
1650637200000|2022-04-22 14:20:00|1067.6|1067|1065.3|1064.7|1068|1067.3|1064.9|1064.3|150
1650637500000|2022-04-22 14:25:00|1065.1|1064.5|1065.8|1065.2|1066.3|1065.5|1064.2|1063.4|55
1650637800000|2022-04-22 14:30:00|1066|1065|1067.6|1067|1071.1|1070.5|1065.4|1064.8|80
1650638100000|2022-04-22 14:35:00|1067.8|1066.8|1067.7|1067.1|1069|1068.2|1066.7|1066.1|67
1650638400000|2022-04-22 14:40:00|1067.8|1067.2|1071.2|1070.6|1071.4|1070.7|1067.3|1066.7|226
1650638700000|2022-04-22 14:45:00|1071|1070.4|1067.2|1066.6|1071.2|1070.6|1067|1066.2|94
1650639000000|2022-04-22 14:50:00|1067.3|1066.7|1069.2|1068.6|1071|1070.3|1067.3|1066.7|47
1650639300000|2022-04-22 14:55:00|1068.8|1068.2|1068.8|1068.2|1069.9|1069.1|1067.7|1067.1|32
1650639600000|2022-04-22 15:00:00|1068.9|1068.3|1071.7|1071.1|1072.2|1071.6|1068.8|1068|24
1650639900000|2022-04-22 15:05:00|1071.3|1070.7|1071.5|1070.9|1073.9|1072.9|1070.9|1070.3|134
1650640200000|2022-04-22 15:10:00|1071.8|1071.2|1073|1072|1073.4|1072.6|1071|1070.4|159
1650640500000|2022-04-22 15:15:00|1073.3|1072.7|1072.3|1071.7|1073.9|1073.3|1071.3|1070.7|38
1650640800000|2022-04-22 15:20:00|1072.4|1071.8|1072.8|1072.2|1073.9|1073.3|1071.7|1070.9|67
1650641100000|2022-04-22 15:25:00|1072.6|1071.6|1072.5|1071.9|1073|1072.4|1070.9|1070.3|316
1650641400000|2022-04-22 15:30:00|1072.4|1071.8|1076.4|1075.8|1077.8|1077.2|1072.3|1071.6|324
1650641700000|2022-04-22 15:35:00|1076.3|1075.7|1074.5|1073.9|1077.8|1077.2|1074|1073.4|69
1650642000000|2022-04-22 15:40:00|1075|1074.4|1077.5|1076.9|1078.1|1077.2|1074.8|1074.2|148
1650642300000|2022-04-22 15:45:00|1077.6|1077|1078.5|1077.9|1079.3|1078.7|1076.9|1076.1|201
1650642600000|2022-04-22 15:50:00|1078.4|1077.8|1078.6|1078|1081.1|1080.5|1077.9|1077.2|96
1650642900000|2022-04-22 15:55:00|1078.5|1077.9|1077.3|1076.7|1078.9|1078.3|1076.5|1075.9|66
1650643200000|2022-04-22 16:00:00|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1074.9|1074.3|30
1650643500000|2022-04-22 16:05:00|1077.5|1076.9|1077.8|1077.2|1079|1078.4|1076.9|1076.3|41
1650643800000|2022-04-22 16:10:00|1077.9|1077.3|1078|1077.4|1078.8|1078.2|1076.5|1075.9|44
1650644100000|2022-04-22 16:15:00|1077.8|1077.2|1077.1|1076.5|1078.5|1077.9|1076.8|1076.2|29
1650644400000|2022-04-22 16:20:00|1077.2|1076.6|1077.1|1076.5|1077.6|1077|1076.4|1075.8|67
1650644700000|2022-04-22 16:25:00|1077.4|1076.8|1082|1081|1082.2|1081.6|1077.4|1076.8|215
1650645000000|2022-04-22 16:30:00|1081.8|1081.2|1082.4|1081.8|1083.4|1082.7|1081.4|1080.7|153
1650645300000|2022-04-22 16:35:00|1082.5|1081.9|1082.6|1081.6|1084|1083.2|1082.1|1081.5|67
1650645600000|2022-04-22 16:40:00|1082.4|1081.8|1082.5|1081.9|1083.2|1082.6|1081.8|1081.2|153
1650645900000|2022-04-22 16:45:00|1082.4|1081.8|1084.1|1083.5|1084.7|1084.1|1082.4|1081.8|107
1650646200000|2022-04-22 16:50:00|1084.2|1083.6|1084.6|1084|1084.6|1084|1083.4|1082.8|293
1650646500000|2022-04-22 16:55:00|1084.3|1083.7|1081.9|1081.3|1084.6|1084|1081.1|1080.5|83
1650646800000|2022-04-22 17:00:00|1081.8|1081.2|1081.1|1080.5|1083.2|1082.6|1080.2|1079.6|162
1650647100000|2022-04-22 17:05:00|1080.9|1080.3|1080.8|1080.2|1081.7|1081.1|1080.4|1079.8|31
1650647400000|2022-04-22 17:10:00|1080.6|1080|1081.1|1080.5|1081.3|1080.6|1079.7|1079.1|48
1650647700000|2022-04-22 17:15:00|1080.9|1080.3|1080.4|1079.8|1081.2|1080.6|1079.2|1078.6|194
1650648000000|2022-04-22 17:20:00|1080.8|1080|1077.6|1077|1080.8|1080.2|1077.6|1077|64
1650648300000|2022-04-22 17:25:00|1077.8|1077.2|1075.1|1074.1|1078.1|1077.3|1073.7|1073.1|297
1650648600000|2022-04-22 17:30:00|1074.9|1074.3|1075.7|1075.1|1076.5|1075.8|1074.8|1074.2|55
1650648900000|2022-04-22 17:35:00|1075.9|1075.3|1075.9|1075.3|1076.3|1075.5|1074.6|1073.8|70
1650649200000|2022-04-22 17:40:00|1076.1|1075.5|1076.2|1075.6|1076.6|1076|1075.2|1074.4|155
1650649500000|2022-04-22 17:45:00|1076.4|1075.4|1077.9|1076.9|1078.7|1078.1|1075.8|1075|78
1650649800000|2022-04-22 17:50:00|1078|1077|1076.9|1075.9|1078|1077.2|1076.3|1075.4|216
1650650100000|2022-04-22 17:55:00|1076.8|1076.2|1077.9|1077.3|1078.3|1077.7|1076|1075.4|149
1650650400000|2022-04-22 18:00:00|1078|1077|1075.1|1074.1|1078.3|1077.7|1074.2|1073.4|73
1650650700000|2022-04-22 18:05:00|1074.9|1073.9|1076.5|1075.9|1077.5|1076.7|1074.4|1073.4|240
1650651000000|2022-04-22 18:10:00|1076.4|1075.8|1075.2|1074.6|1076.9|1076.2|1073|1072.4|660
1650651300000|2022-04-22 18:15:00|1075.3|1074.7|1074.4|1072.9|1075.4|1074.8|1072|1071.2|340
1650844800000|2022-04-25 00:00:00|1083.1|1081.6|1081.9|1081.3|1089.9|1088.7|1081.1|1080.5|2432
1650845100000|2022-04-25 00:05:00|1082.1|1081.5|1081.8|1080.3|1084.2|1083.3|1080.9|1080.1|5197
1650845400000|2022-04-25 00:10:00|1081.7|1080.7|1080.4|1078.9|1083|1082|1080|1078.6|2881
1650845700000|2022-04-25 00:15:00|1080.3|1078.8|1080.9|1080.3|1081.6|1080.5|1079.9|1078.8|35
1650846000000|2022-04-25 00:20:00|1081|1080|1080|1079|1081|1080.3|1079.3|1078.6|1378
1650846300000|2022-04-25 00:25:00|1079.9|1079.3|1080|1079|1080.1|1079.4|1079.5|1078.9|4742
1650846600000|2022-04-25 00:30:00|1079.9|1079.3|1080|1079|1080.1|1079.3|1079.4|1078.6|2369
1650846900000|2022-04-25 00:35:00|1079.7|1078.2|1079.2|1078.6|1079.9|1078.6|1078.4|1077.6|32
1650847200000|2022-04-25 00:40:00|1079.1|1078.5|1080.2|1079.2|1080.6|1079.6|1079.1|1078.5|7
1650847500000|2022-04-25 00:45:00|1079.9|1079.3|1080.4|1079.8|1081|1079.8|1079.8|1079.1|9
1650847800000|2022-04-25 00:50:00|1080.7|1079.7|1079.8|1079.2|1080.9|1079.7|1079.8|1079.2|5
1650848100000|2022-04-25 00:55:00|1080.6|1079.1|1082.4|1080.9|1082.4|1080.9|1080.2|1079.1|902
1650848400000|2022-04-25 01:00:00|1082.5|1081|1081.6|1080.1|1082.6|1081.4|1081|1079.5|7287
1650848700000|2022-04-25 01:05:00|1081.9|1080.4|1080.9|1080.3|1081.9|1080.8|1080.8|1079.9|5
1650849000000|2022-04-25 01:10:00|1081.6|1080.1|1083|1082|1083.4|1082.6|1081.4|1080.1|2865
1650849300000|2022-04-25 01:15:00|1083.2|1082.2|1083.6|1082.1|1083.6|1082.6|1082.5|1081.4|1003
1650849600000|2022-04-25 01:20:00|1083.2|1082.2|1083.2|1081.7|1083.6|1082.7|1081.9|1081.1|6
1650849900000|2022-04-25 01:25:00|1083.1|1081.6|1083.5|1082.5|1083.6|1082.8|1083|1081.6|9
1650850200000|2022-04-25 01:30:00|1083.4|1082.8|1083|1082|1083.6|1082.8|1083|1081.9|7
1650850500000|2022-04-25 01:35:00|1082.9|1082.3|1083.1|1081.6|1083.4|1082.4|1082.7|1081.6|7
1650850800000|2022-04-25 01:40:00|1082.7|1081.7|1082.9|1082.3|1082.9|1082.3|1082.7|1081.4|3018
1650851100000|2022-04-25 01:45:00|1083|1082|1083|1081.5|1083.1|1082.4|1082.7|1081.4|8
1650851400000|2022-04-25 01:50:00|1083.1|1081.6|1082.2|1081.2|1083.1|1081.7|1081.8|1081|2035
1650851700000|2022-04-25 01:55:00|1082.5|1081.6|1080.7|1080.1|1082.9|1081.6|1080.7|1079.7|3072
1650852000000|2022-04-25 02:00:00|1080.3|1079.7|1080.5|1079.5|1081.1|1080.2|1080.3|1079.5|25
1650852300000|2022-04-25 02:05:00|1080.2|1079.6|1079|1078|1080.2|1079.6|1078.7|1078|46
1650852600000|2022-04-25 02:10:00|1078.7|1078.1|1078.4|1077.8|1079.9|1078.9|1078.4|1077.6|16
1650852900000|2022-04-25 02:15:00|1078.5|1077.5|1078.5|1077.5|1079.2|1078.3|1078.2|1077.4|7680
1650853200000|2022-04-25 02:20:00|1078.4|1077.8|1077.2|1076.6|1078.7|1077.9|1077|1076.4|1120
1650853500000|2022-04-25 02:25:00|1077.3|1076.7|1076.4|1075.8|1077.3|1076.7|1076.4|1075.8|66
1650853800000|2022-04-25 02:30:00|1077|1076|1077.1|1075.6|1077.1|1076.3|1075.9|1075.2|25
1650854100000|2022-04-25 02:35:00|1076.3|1075.7|1077|1075.5|1077.1|1075.8|1075.5|1074.9|2512
1650854400000|2022-04-25 02:40:00|1076.5|1075.6|1077.9|1076.4|1078.1|1077.1|1076.2|1075.5|2510
1650854700000|2022-04-25 02:45:00|1077.5|1076.5|1076.2|1075.6|1077.5|1076.5|1076.2|1075.5|3779
1650855000000|2022-04-25 02:50:00|1075.7|1075.1|1077.1|1075.6|1077.1|1075.8|1075.7|1074.5|1271
1650855300000|2022-04-25 02:55:00|1076.7|1075.7|1077.1|1075.6|1077.1|1075.8|1076.4|1075.5|2
1650855600000|2022-04-25 03:00:00|1076.4|1075.8|1076.9|1075.4|1077.5|1076.6|1076.4|1075.4|10
1650855900000|2022-04-25 03:05:00|1076.5|1075.5|1077|1075.5|1077.1|1075.9|1076.1|1074.9|12704
1650856200000|2022-04-25 03:10:00|1077.1|1075.6|1077.1|1075.6|1077.4|1075.9|1077.1|1075.6|2
1650856500000|2022-04-25 03:15:00|1076.9|1075.4|1077|1076|1077.1|1076|1076.4|1075.1|7
1650856800000|2022-04-25 03:20:00|1078.1|1076.6|1077.9|1076.4|1078.1|1076.7|1077.2|1076.1|1318
1650857100000|2022-04-25 03:25:00|1077.7|1076.7|1077.1|1075.6|1077.9|1076.7|1076.9|1075.6|1
1650857700000|2022-04-25 03:35:00|1076.9|1076.3|1076.7|1075.7|1077.1|1076.3|1076.7|1075.6|1
1650858000000|2022-04-25 03:40:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|1
1650858300000|2022-04-25 03:45:00|1076.7|1075.7|1077.5|1076.9|1077.5|1076.9|1076.7|1075.7|10
1650858600000|2022-04-25 03:50:00|1077.7|1077.1|1077.9|1077.3|1077.9|1077.3|1077.7|1077.1|9
1650858900000|2022-04-25 03:55:00|1076.9|1076.3|1078|1077|1078|1077.1|1076.9|1076.3|9122
1650859200000|2022-04-25 04:00:00|1078.4|1076.9|1078.5|1077.5|1078.5|1077.8|1077.9|1076.8|136
1650859500000|2022-04-25 04:05:00|1078.6|1077.1|1077.5|1076.5|1078.6|1077.5|1077.2|1076.4|1
1650859800000|2022-04-25 04:10:00|1077.4|1076.8|1078.3|1077.3|1078.4|1077.7|1077.4|1076.6|4
1650860100000|2022-04-25 04:15:00|1077.9|1077.1|1078.4|1076.9|1078.4|1077.3|1077.6|1076.8|12
1650860400000|2022-04-25 04:20:00|1077.7|1077.1|1077.5|1076.5|1078.1|1077.1|1077.3|1076.1|7
1650860700000|2022-04-25 04:25:00|1077.6|1076.1|1076.4|1075.8|1077.6|1076.1|1076.4|1075.8|25
1650861000000|2022-04-25 04:30:00|1076.5|1075.5|1076|1075|1076.5|1075.6|1075.7|1075|2621
1650861300000|2022-04-25 04:35:00|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|2
1650861600000|2022-04-25 04:40:00|1076|1075|1076|1075|1076|1075.1|1075.7|1075|1
1650861900000|2022-04-25 04:45:00|1075.7|1075.1|1076|1075|1076|1075.1|1075.7|1075|0
1650862200000|2022-04-25 04:50:00|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|15
1650862500000|2022-04-25 04:55:00|1075.7|1075.1|1075.7|1075.1|1075.8|1075.2|1075.6|1075|7
1650862800000|2022-04-25 05:00:00|1076|1075|1076|1075|1076|1075|1076|1075|7
1650863100000|2022-04-25 05:05:00|1076.1|1074.6|1076|1075|1076.1|1075.3|1075.6|1074.6|1363
1650863400000|2022-04-25 05:10:00|1075.7|1075.1|1075.4|1074.8|1076.1|1075.5|1075.3|1074.6|20
1650863700000|2022-04-25 05:15:00|1075.7|1075.1|1075.9|1075.3|1076.1|1075.3|1075.4|1074.5|6916
1650864000000|2022-04-25 05:20:00|1075.8|1075.2|1076.4|1075.8|1077.1|1075.8|1075.8|1075|2778
1650864300000|2022-04-25 05:25:00|1076.8|1076.1|1077.4|1075.9|1077.4|1076.1|1076.4|1075.9|3
1650864600000|2022-04-25 05:30:00|1077|1076|1077.2|1076.6|1077.4|1076.6|1076.6|1075.9|1395
1650864900000|2022-04-25 05:35:00|1077.3|1076.3|1074.7|1074.1|1077.5|1076.6|1074.7|1074.1|36
1650865200000|2022-04-25 05:40:00|1074.5|1073.5|1072.4|1070.9|1074.5|1073.6|1071.6|1070.9|50
1650865500000|2022-04-25 05:45:00|1072.3|1071.3|1072.4|1071.8|1072.9|1071.8|1071.7|1070.9|7
1650865800000|2022-04-25 05:50:00|1073.1|1071.6|1071.6|1071|1073.1|1072|1071.6|1070.9|17
1650866100000|2022-04-25 05:55:00|1071.4|1070.8|1069.9|1068.4|1071.4|1070.8|1069.4|1068.4|47
1650866400000|2022-04-25 06:00:00|1069.5|1068.5|1069.6|1068.1|1071.1|1070.5|1068.8|1068.1|12
1650866700000|2022-04-25 06:05:00|1069.5|1068.5|1069.9|1069.3|1071.1|1070|1069.4|1068.4|3194
1650867000000|2022-04-25 06:10:00|1070.3|1069.5|1070.7|1070.1|1070.9|1070.2|1070.2|1069.4|5
1650867300000|2022-04-25 06:15:00|1070.9|1070.3|1070.9|1070.3|1071.8|1070.8|1070.9|1070|11271
1650867600000|2022-04-25 06:20:00|1071|1070|1071.6|1070.1|1071.6|1070.4|1070.3|1069.6|15
1650867900000|2022-04-25 06:25:00|1071.3|1070.3|1071|1070|1071.6|1070.3|1071|1069.6|0
1650868200000|2022-04-25 06:30:00|1071.1|1069.6|1069|1068.4|1071.1|1070.1|1069|1068.4|31
1650868500000|2022-04-25 06:35:00|1068.8|1068.2|1069.7|1069.1|1070.2|1069.4|1068.6|1068|3292
1650868800000|2022-04-25 06:40:00|1069.8|1068.8|1069|1068.4|1069.8|1068.9|1069|1068.2|2
1650869100000|2022-04-25 06:45:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068|1067.4|25
1650869400000|2022-04-25 06:50:00|1069.1|1068.5|1068.2|1067.6|1069.2|1068.5|1067.7|1066.6|1739
1650869700000|2022-04-25 06:55:00|1068.5|1067.5|1068.5|1067.9|1069.3|1068.3|1068.2|1066.9|12
1650870000000|2022-04-25 07:00:00|1068.6|1068|1069.2|1067.7|1070.2|1069|1068.3|1067.2|3619
1650870300000|2022-04-25 07:05:00|1069.3|1068.3|1070.4|1068.9|1071.2|1070|1069|1067.7|33
1650870600000|2022-04-25 07:10:00|1069.4|1067.9|1070.7|1069.2|1071.8|1070.9|1068.5|1067.4|1901
1650870900000|2022-04-25 07:15:00|1070.4|1068.9|1072|1071.4|1072|1071.4|1070.3|1068.8|1986
1650871200000|2022-04-25 07:20:00|1071.7|1071.1|1070.8|1069.8|1072|1071.1|1070.6|1069.7|29
1650871500000|2022-04-25 07:25:00|1070.5|1069.9|1070.7|1069.2|1070.7|1069.9|1069.7|1069|3
1650871800000|2022-04-25 07:30:00|1070|1069.4|1069.2|1068.6|1070.7|1069.4|1068.6|1068|22
1650872100000|2022-04-25 07:35:00|1069.3|1068.7|1068.2|1067.6|1069.7|1068.9|1068.2|1067.6|105
1650872400000|2022-04-25 07:40:00|1068.3|1067.7|1068.8|1067.8|1069.5|1068.6|1068.3|1067.7|8
1650872700000|2022-04-25 07:45:00|1068.5|1067.9|1068.2|1067.6|1068.5|1067.9|1067.7|1067|12
1650873000000|2022-04-25 07:50:00|1068.5|1067.9|1069|1068|1069.3|1068.4|1068|1067|21
1650873300000|2022-04-25 07:55:00|1069.1|1068.4|1071.1|1070.5|1071.1|1070.5|1069.1|1068|8524
1650873600000|2022-04-25 08:00:00|1071.2|1070.6|1071.9|1070.4|1072.2|1071.1|1071.2|1070.2|14
1650873900000|2022-04-25 08:05:00|1071.7|1071.1|1071.7|1071.1|1071.9|1071.1|1071.2|1070.3|3
1650874200000|2022-04-25 08:10:00|1071.8|1071.2|1073.8|1073.2|1073.8|1073.2|1071.7|1070.8|25
1650874500000|2022-04-25 08:15:00|1074|1073.4|1075|1074.4|1075.8|1075.2|1073.7|1072.8|70
1650874800000|2022-04-25 08:20:00|1074.8|1074.2|1075|1074.4|1076.9|1075.9|1074.8|1074|7038
1650875100000|2022-04-25 08:25:00|1074.8|1074.2|1075|1074.4|1076.3|1075.4|1074.8|1073.9|16564
1650875400000|2022-04-25 08:30:00|1074.8|1074|1074.3|1073.3|1075.7|1074.4|1074|1073.3|2461
1650875700000|2022-04-25 08:35:00|1074|1073.4|1074|1073|1074.9|1073.9|1073.2|1072.4|2402
1650876000000|2022-04-25 08:40:00|1073.9|1072.4|1073.3|1072.3|1073.9|1072.5|1072.5|1071.8|6
1650876300000|2022-04-25 08:45:00|1072.8|1071.8|1076.5|1075.5|1076.5|1075.9|1072.3|1071.3|9689
1650876600000|2022-04-25 08:50:00|1076.2|1074.7|1074.9|1073.4|1076.7|1075.4|1073.2|1072.4|2504
1650876900000|2022-04-25 08:55:00|1074.5|1073.5|1072.3|1071.3|1074.5|1073.7|1071.1|1070.5|37
1650877200000|2022-04-25 09:00:00|1071.9|1070.4|1071.5|1070.5|1071.9|1070.8|1070|1069.2|2538
1650877500000|2022-04-25 09:05:00|1071.6|1071|1072.5|1071.5|1072.5|1071.5|1070.8|1069.7|2576
1650877800000|2022-04-25 09:10:00|1071.9|1071|1073|1072|1073.4|1072.6|1071.5|1070.4|2626
1650878100000|2022-04-25 09:15:00|1072.6|1071.6|1074.8|1073.8|1075.2|1074.4|1072|1071.3|5313
1650878400000|2022-04-25 09:20:00|1075.2|1073.7|1077.5|1076.5|1077.8|1076.5|1075|1073.7|8110
1650878700000|2022-04-25 09:25:00|1077.8|1076.8|1077.7|1077.1|1079.2|1078.4|1076.6|1075.7|106
1650879000000|2022-04-25 09:30:00|1077.8|1076.8|1079|1078|1079|1078.4|1077.5|1076.2|200
1650879300000|2022-04-25 09:35:00|1079.1|1078.5|1079.8|1078.8|1080.2|1079.1|1079|1077.9|8832
1650879600000|2022-04-25 09:40:00|1079.5|1078.9|1079.5|1078.5|1079.5|1078.9|1078.5|1077.4|11822
1650879900000|2022-04-25 09:45:00|1079.2|1078.6|1080.8|1079.8|1080.8|1080.1|1078.8|1077.5|8892
1650880200000|2022-04-25 09:50:00|1080.5|1079.9|1080.5|1079.5|1081.7|1081|1079.6|1078.9|3046
1650880500000|2022-04-25 09:55:00|1080.3|1079.3|1081.2|1079.7|1081.5|1080.6|1080.3|1078.9|36
1650880800000|2022-04-25 10:00:00|1080.8|1079.8|1081|1080.4|1081.9|1080.7|1080.5|1079.8|12361
1650881100000|2022-04-25 10:05:00|1080.7|1080.1|1080.3|1079.3|1081.1|1080.5|1080|1078.9|40689
1650881400000|2022-04-25 10:10:00|1080.7|1079.2|1081.3|1080.3|1081.3|1080.6|1079.5|1078.8|3152
1650881700000|2022-04-25 10:15:00|1081|1080|1083|1082.4|1083.1|1082.5|1080.7|1080|21
1650882000000|2022-04-25 10:20:00|1082.7|1082.1|1085.3|1084.3|1085.4|1084.3|1082.3|1081.7|42
1650882300000|2022-04-25 10:25:00|1085.2|1084.6|1084.2|1082.7|1085.5|1084.6|1083|1082.2|6610
1650882600000|2022-04-25 10:30:00|1084|1083|1083.8|1082.8|1084.5|1083.9|1083.1|1082.5|30
1650882900000|2022-04-25 10:35:00|1084|1083|1083.2|1082.6|1084.4|1083|1083.1|1082.2|23587
1650883200000|2022-04-25 10:40:00|1083.5|1082.5|1082.5|1081.9|1083.5|1082.5|1081.5|1080.8|20378
1650883500000|2022-04-25 10:45:00|1082.2|1081.6|1082.3|1081.3|1083.8|1082.9|1082|1081.3|10303
1650883800000|2022-04-25 10:50:00|1082|1081.4|1084.2|1082.7|1084.2|1083|1081.3|1080.7|6893
1650884100000|2022-04-25 10:55:00|1084|1083|1086|1085|1086|1085.1|1083.5|1082.7|17
1650884400000|2022-04-25 11:00:00|1085.1|1084.1|1086.9|1085.4|1087|1086.4|1083.8|1083.2|3537
1650884700000|2022-04-25 11:05:00|1086.5|1085.5|1087|1086|1087|1086.1|1084.8|1083.8|42142
1650885000000|2022-04-25 11:10:00|1087.2|1086.4|1084.9|1083.4|1087.2|1086.4|1084.2|1083.2|3557
1650885300000|2022-04-25 11:15:00|1085.2|1083.7|1084.8|1083.8|1085.8|1085.1|1084.2|1082.7|7134
1650885600000|2022-04-25 11:20:00|1085|1084.4|1086.5|1085.9|1087.6|1086.6|1085|1084.1|39356
1650885900000|2022-04-25 11:25:00|1086.4|1085.8|1084.7|1084.1|1086.4|1085.8|1084.2|1083.2|18339
1650886200000|2022-04-25 11:30:00|1084.5|1083.9|1084|1083.4|1084.8|1083.9|1083|1082.3|3695
1650886500000|2022-04-25 11:35:00|1084.1|1083.1|1083.6|1082.6|1085.8|1085.1|1083|1082.3|3828
1650886800000|2022-04-25 11:40:00|1083.5|1082.9|1084.5|1083.9|1084.9|1084|1082.2|1081.1|11549
1650887100000|2022-04-25 11:45:00|1084.6|1084|1083.6|1082.6|1084.9|1084.3|1083|1082.2|3970
1650887400000|2022-04-25 11:50:00|1083.3|1082.3|1082|1081.4|1084.2|1083.1|1082|1081.4|7883
1650887700000|2022-04-25 11:55:00|1081.5|1080.9|1082.1|1081.1|1082.6|1081.9|1080.9|1080.3|95
1650888000000|2022-04-25 12:00:00|1082.4|1081.5|1082.1|1081.1|1083.1|1082.4|1081.4|1080.8|34
1650888300000|2022-04-25 12:05:00|1081.8|1080.8|1082|1081.4|1082.9|1081.9|1081.5|1080.8|4123
1650888600000|2022-04-25 12:10:00|1082.7|1081.2|1082.8|1081.8|1083.4|1082.1|1080.7|1079.9|4278
1650888900000|2022-04-25 12:15:00|1082.5|1081.9|1082|1081.4|1083.3|1082.4|1082|1081.3|13032
1650889200000|2022-04-25 12:20:00|1081.8|1080.8|1080.1|1079.1|1081.8|1080.8|1079.6|1078.8|38
1650889500000|2022-04-25 12:25:00|1079.7|1078.9|1078.1|1077.1|1079.9|1079.1|1077.7|1076.9|4480
1650889800000|2022-04-25 12:30:00|1077.7|1076.9|1077.1|1076.1|1078.2|1077.1|1076.7|1076.1|57
1650890100000|2022-04-25 12:35:00|1077|1076.4|1074.6|1074|1077.1|1076.5|1074|1073.2|14169
1650890400000|2022-04-25 12:40:00|1075.3|1074.3|1075.1|1074.1|1075.3|1074.6|1073.7|1072.9|4983
1650893400000|2022-04-25 13:30:00|1074|1073.4|1072.5|1071.9|1075.6|1075|1070|1069.4|6330
1650893700000|2022-04-25 13:35:00|1072.8|1071.8|1072.2|1071.6|1075.2|1074.6|1070.1|1069.5|433
1650894000000|2022-04-25 13:40:00|1072.4|1071.8|1079.2|1078.6|1079.7|1079.1|1071.1|1070.3|6561
1650894300000|2022-04-25 13:45:00|1078.5|1077.9|1080.5|1079.9|1080.5|1079.9|1077.2|1076.6|300
1650894600000|2022-04-25 13:50:00|1080.2|1079.6|1083.5|1082.9|1084.7|1084.1|1079.4|1078.8|293
1650894900000|2022-04-25 13:55:00|1083.2|1082.6|1085.2|1084.6|1085.8|1085.1|1082.9|1082.3|14976
1650895200000|2022-04-25 14:00:00|1085.6|1084.8|1082.1|1081.1|1085.9|1085.3|1081.4|1080.7|53630
1650895500000|2022-04-25 14:05:00|1081.7|1080.9|1080.2|1079.6|1081.8|1080.9|1078.5|1077.9|39101
1650895800000|2022-04-25 14:10:00|1080.4|1079.8|1076.7|1076.1|1081.3|1080.4|1076.4|1075.8|248
1650896100000|2022-04-25 14:15:00|1076.5|1075.9|1077.6|1076.6|1078.5|1077.9|1076.1|1075.3|296
1650896400000|2022-04-25 14:20:00|1077.2|1076.5|1077.2|1076.6|1077.9|1077.3|1077.1|1076.5|109
1650896700000|2022-04-25 14:25:00|1077.1|1076.5|1072.7|1072.1|1077.4|1076.8|1072|1071.3|9213
1650897000000|2022-04-25 14:30:00|1072.5|1071.9|1069.2|1068.6|1073.1|1072.5|1068.9|1068.3|351
1650897300000|2022-04-25 14:35:00|1069.1|1068.5|1068.7|1068.1|1069.1|1068.5|1066.7|1066.1|444
1650897600000|2022-04-25 14:40:00|1068.6|1068|1066.4|1065.8|1068.8|1068.1|1066.1|1065.5|261
1650897900000|2022-04-25 14:45:00|1066|1065.4|1061.9|1061.3|1066|1065.4|1061.6|1061|472
1650898200000|2022-04-25 14:50:00|1061.7|1061.1|1063.2|1062.6|1065.1|1064.4|1061.6|1061|23734
1650898500000|2022-04-25 14:55:00|1063.1|1062.5|1063.8|1063.2|1063.9|1063.3|1063|1062.4|12096
1650898800000|2022-04-25 15:00:00|1063.7|1063.1|1062.4|1061.8|1063.8|1063.2|1059.7|1059.1|567
1650899100000|2022-04-25 15:05:00|1062.6|1062|1060.8|1060.2|1062.7|1062.1|1060.5|1059.9|800
1650899400000|2022-04-25 15:10:00|1060.6|1060|1057.4|1056.8|1061.4|1060.8|1056.3|1055.7|400
1650899700000|2022-04-25 15:15:00|1057.3|1056.7|1058|1057.4|1058.5|1057.9|1056.5|1055.9|288
1650900000000|2022-04-25 15:20:00|1058.4|1057.8|1057.5|1056.9|1059.9|1059.3|1057.4|1056.8|487
1650900300000|2022-04-25 15:25:00|1057.8|1056.8|1057.9|1057.3|1061.5|1060.9|1057.4|1056.8|17715
1650900600000|2022-04-25 15:30:00|1058.3|1057.7|1059.9|1059.3|1060.1|1059.5|1057.6|1057|179
1650900900000|2022-04-25 15:35:00|1059.8|1059.2|1061.3|1060.7|1061.4|1060.8|1059|1058.4|191
1650901200000|2022-04-25 15:40:00|1061.6|1060.6|1062.4|1061.8|1062.6|1062|1060.6|1060|182
1650901500000|2022-04-25 15:45:00|1062.5|1061.9|1062.3|1061.7|1063.9|1063.3|1060.8|1060.1|154
1650901800000|2022-04-25 15:50:00|1061.9|1061.3|1060.9|1060.3|1062.1|1061.5|1060.4|1059.8|378
1650902100000|2022-04-25 15:55:00|1060.8|1060.2|1063.1|1062.1|1063.3|1062.7|1060.5|1059.9|866
1650902400000|2022-04-25 16:00:00|1063|1062.4|1063.4|1062.8|1063.8|1063.2|1061|1060.4|91
1650902700000|2022-04-25 16:05:00|1063.1|1062.5|1067.8|1067.2|1068.1|1067.4|1063.1|1062.5|241
1650903000000|2022-04-25 16:10:00|1067.6|1067|1073.9|1073.3|1073.9|1073.3|1067.4|1066.8|347
1650903300000|2022-04-25 16:15:00|1073.8|1072.8|1072.4|1071.8|1074|1073.4|1071.4|1070.8|248
1650903600000|2022-04-25 16:20:00|1072.3|1071.7|1072|1071.4|1073.3|1072.7|1071.6|1071|123
1650903900000|2022-04-25 16:25:00|1072.4|1071.8|1072.6|1072|1072.8|1072.2|1070|1069.3|364
1650904200000|2022-04-25 16:30:00|1071.8|1071.2|1073|1072.4|1073.8|1073.2|1071.3|1070.6|22723
1650904500000|2022-04-25 16:35:00|1073.1|1072.5|1073|1072.4|1073.8|1073.2|1072.8|1072.2|130
1650904800000|2022-04-25 16:40:00|1072.9|1072.3|1071|1070.4|1073.3|1072.7|1070.8|1070.2|91552
1650905100000|2022-04-25 16:45:00|1070.8|1070.2|1072.8|1072.2|1073.1|1072.3|1070.6|1069.8|214
1650905400000|2022-04-25 16:50:00|1072.3|1071.7|1070.4|1069.8|1072.3|1071.7|1069.8|1069.1|174
1650905700000|2022-04-25 16:55:00|1070.5|1069.9|1071.9|1071.3|1072|1071.4|1070.5|1069.8|87
1650906000000|2022-04-25 17:00:00|1072|1071.4|1071.8|1071.2|1072.1|1071.5|1071.5|1070.9|113
1650906300000|2022-04-25 17:05:00|1071.5|1070.9|1072|1071.4|1072.6|1071.9|1071.5|1070.9|134
1650906600000|2022-04-25 17:10:00|1072.3|1071.3|1071|1070.4|1072.6|1071.9|1070.8|1070.2|93
1650906900000|2022-04-25 17:15:00|1071.1|1070.5|1070.5|1069.9|1071.1|1070.5|1070|1069.3|104
1650907200000|2022-04-25 17:20:00|1070.4|1069.8|1071.9|1071.3|1072.3|1071.7|1069.9|1069.3|69
1650907500000|2022-04-25 17:25:00|1071.8|1071.2|1072.1|1071.5|1072.3|1071.7|1071.1|1070.3|23998
1650907800000|2022-04-25 17:30:00|1072|1071.4|1070.1|1069.5|1072.1|1071.5|1069.8|1069.2|74
1650908100000|2022-04-25 17:35:00|1069.8|1069.2|1070.1|1069.1|1070.4|1069.8|1069|1068.3|53
1650908400000|2022-04-25 17:40:00|1069.6|1069|1071|1070.4|1071|1070.4|1069.4|1068.8|48
1650908700000|2022-04-25 17:45:00|1070.9|1070.3|1070.3|1069.7|1070.9|1070.3|1069.5|1068.9|24236
1650909000000|2022-04-25 17:50:00|1070.5|1069.9|1070.8|1070.2|1071.4|1070.8|1070|1069.4|24356
1650909300000|2022-04-25 17:55:00|1070.9|1070.3|1071.6|1071|1071.8|1071.2|1070.1|1069.5|89
1650909600000|2022-04-25 18:00:00|1071.3|1070.7|1071.8|1071.2|1072.6|1072|1071.3|1070.7|176
1650909900000|2022-04-25 18:05:00|1072|1071.4|1072.4|1071.8|1072.6|1072|1071.1|1070.5|320
1650910200000|2022-04-25 18:10:00|1072.1|1071.5|1072|1071.4|1073.9|1073.3|1071.5|1070.8|25818
1650910500000|2022-04-25 18:15:00|1072.6|1071.6|1072.9|1072.3|1074.1|1073.4|1071|1070.4|773
1650931200000|2022-04-26 00:00:00|1082.2|1081.6|1082.3|1081.7|1084|1083.2|1077.6|1076.6|218
1650931500000|2022-04-26 00:05:00|1082.4|1081.8|1082.6|1082|1083.1|1082.1|1081.5|1080.3|71
1650931800000|2022-04-26 00:10:00|1082.7|1082.1|1081.6|1080.6|1082.9|1082.1|1081.6|1080.3|34
1650932100000|2022-04-26 00:15:00|1081.7|1081|1080.9|1079.9|1082.3|1081.6|1080.6|1079.6|19
1650932400000|2022-04-26 00:20:00|1080.8|1080.2|1080.6|1079.6|1080.9|1080.3|1079.6|1078.5|25
1650932700000|2022-04-26 00:25:00|1081|1079.5|1081.9|1080.9|1082|1081.2|1080.9|1079.5|117
1650933000000|2022-04-26 00:30:00|1082|1080.5|1081.6|1080.6|1082.1|1080.9|1080.6|1079.5|23
1650933300000|2022-04-26 00:35:00|1081.3|1080.7|1082.4|1081.4|1082.4|1081.5|1081.3|1080.5|31
1650933600000|2022-04-26 00:40:00|1082.1|1081.1|1085.6|1084.6|1085.6|1084.6|1082.1|1081|132
1650933900000|2022-04-26 00:45:00|1085.3|1084.7|1084.4|1083.4|1085.5|1084.7|1084.1|1083|13
1650934200000|2022-04-26 00:50:00|1084.1|1083.5|1084.8|1083.3|1085|1083.7|1084.1|1083.3|3
1650934500000|2022-04-26 00:55:00|1084.4|1083.4|1085|1083.5|1085|1084.3|1084.4|1083.3|8
1650934800000|2022-04-26 01:00:00|1084.9|1083.4|1084.1|1083.1|1085|1083.7|1083.6|1082.9|8
1650935100000|2022-04-26 01:05:00|1084.2|1083.5|1084.1|1083.1|1084.2|1083.6|1084.1|1083.1|2
1650935400000|2022-04-26 01:10:00|1084.2|1083.6|1085.3|1084.7|1085.5|1084.7|1084.1|1083.1|14
1650935700000|2022-04-26 01:15:00|1085.1|1084.1|1085.5|1084|1085.5|1084.1|1084.4|1083.3|6
1650936000000|2022-04-26 01:20:00|1085.1|1084.1|1085.1|1084.1|1085.5|1084.6|1084.7|1084|12
1650936300000|2022-04-26 01:25:00|1084.8|1084.2|1085.4|1084.4|1085.4|1084.7|1084.8|1084.1|8
1650936600000|2022-04-26 01:30:00|1085.6|1084.6|1085.3|1083.8|1085.6|1084.7|1084.8|1083.8|15
1650936900000|2022-04-26 01:35:00|1085.1|1084.1|1085.4|1084.4|1085.8|1084.6|1084.8|1083.8|4
1650937200000|2022-04-26 01:40:00|1085.8|1084.3|1085.7|1085.1|1085.8|1085.1|1085.3|1084.3|3
1650937500000|2022-04-26 01:45:00|1085.3|1084.7|1084.6|1083.6|1085.6|1084.7|1084.3|1083.6|9
1650937800000|2022-04-26 01:50:00|1084.3|1083.7|1084.9|1083.9|1085|1084.2|1084.3|1083.5|3
1650938100000|2022-04-26 01:55:00|1084.6|1084|1084.9|1083.9|1085.3|1084.2|1084.6|1083.8|12
1650938400000|2022-04-26 02:00:00|1084.8|1084.2|1085.1|1084.1|1085.3|1084.6|1084.8|1083.8|5
1650938700000|2022-04-26 02:05:00|1085.4|1084.4|1086.8|1086.2|1087.8|1086.4|1084.6|1083.8|41
1650939000000|2022-04-26 02:10:00|1086.6|1085.6|1086.4|1085.4|1086.8|1085.6|1086.1|1085.3|7
1650939300000|2022-04-26 02:15:00|1086.3|1085.7|1087.3|1085.8|1087.3|1085.9|1086.3|1085.4|5
1650939600000|2022-04-26 02:20:00|1087.1|1086.1|1088.1|1087.5|1088.1|1087.5|1087.1|1086.1|14
1650939900000|2022-04-26 02:25:00|1088.3|1087.7|1092.3|1091.7|1092.6|1092|1088.3|1087.4|124
1650940200000|2022-04-26 02:30:00|1092.4|1091.8|1092.9|1091.9|1093|1092.2|1091.6|1090.6|194
1650940500000|2022-04-26 02:35:00|1092.8|1092.2|1091.5|1090.9|1092.9|1092.2|1091|1090.1|52
1650940800000|2022-04-26 02:40:00|1091.9|1091.2|1093.1|1092.1|1093.2|1092.6|1091.8|1090.7|15
1650941100000|2022-04-26 02:45:00|1093|1092.4|1093.5|1092.9|1093.7|1092.9|1092.9|1092|23
1650941400000|2022-04-26 02:50:00|1093.7|1093.1|1093.5|1092.9|1093.7|1093.1|1093|1092.2|159
1650941700000|2022-04-26 02:55:00|1093.7|1093.1|1093.7|1092.2|1093.7|1093.1|1092.9|1091.7|78
1650942000000|2022-04-26 03:00:00|1093.6|1092.6|1093.4|1092.8|1093.7|1092.9|1093|1092.2|20
1650942300000|2022-04-26 03:05:00|1093|1092.4|1093.5|1092.9|1093.6|1092.9|1093|1092.4|13
1650942600000|2022-04-26 03:10:00|1093.6|1092.6|1094.4|1093.4|1094.4|1093.4|1093.2|1092.6|72
1650942900000|2022-04-26 03:15:00|1094.1|1093.1|1094.4|1093.4|1094.5|1093.6|1093.5|1092.6|33
1650943200000|2022-04-26 03:20:00|1094||1094.4||1094.4||1094||32
1650943500000|2022-04-26 03:25:00|1094.3|1093.7|1094.4|1093.4|1094.4|1093.7|1094|1093.4|8
1650943800000|2022-04-26 03:30:00|1094|1093.6|1094|1093.4|1094.4|1093.7|1094|1093.4|7
1650944100000|2022-04-26 03:35:00|1094.2|1093.6|1093.6|1092.6|1094.2|1093.6|1093.5|1092.6|15
1650944400000|2022-04-26 03:40:00|1093.5|1092.9|1094.4|1093.4|1094.4|1093.8|1093.4|1092.8|12
1650944700000|2022-04-26 03:45:00|1094|1093.7|1094.4|1093.4|1094.4|1093.7|1093.8|1092.9|16
1650945000000|2022-04-26 03:50:00|1094.3|1093.7|1094|1092.5|1094.4|1093.7|1093.5|1092.5|24
1650945300000|2022-04-26 03:55:00|1093.9|1092.9|1093.9|1093.3|1093.9|1093.3|1093.5|1092.6|7
1650945600000|2022-04-26 04:00:00|1093.8|1093.2|1093.7|1093.1|1093.9|1093.2|1093.7|1092.9|10
1650945900000|2022-04-26 04:05:00|1093.5|1092.9|1093|1092.4|1093.9|1093.2|1093|1092|12
1650946200000|2022-04-26 04:10:00|1092.8|1092.2|1092.8|1092.2|1093.1|1092.3|1092.5|1091.9|12
1650946500000|2022-04-26 04:15:00|1093.1|1092.1|1093.1|1092.1|1093.2|1092.4|1092.5|1091.9|7
1650946800000|2022-04-26 04:20:00|1093.3|1092.7|1093.8|1093.2|1093.8|1093.2|1093.2|1092.6|9
1650947100000|2022-04-26 04:25:00|1093.9|1093.3|1093.5|1092.9|1093.9|1093.3|1093.5|1092.6|3
1650947400000|2022-04-26 04:30:00|1093.6|1092.6|1093.1|1092.1|1093.6|1092.9|1093|1092.1|5
1650947700000|2022-04-26 04:35:00|||||||||1
1650948000000|2022-04-26 04:40:00|1093.2|1092.6|1093.7|1093.1|1093.7|1093.1|1093.2|1092.6|8
1650948300000|2022-04-26 04:45:00|1093.6|1092.6|1093.1|1092.1|1093.7|1092.7|1093|1092.1|3
1650948600000|2022-04-26 04:50:00|1092.7|1092.2|1093|1092.4|1093.1|1092.4|1092.7|1092.2|7
1650948900000|2022-04-26 04:55:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|4
1650949200000|2022-04-26 05:00:00|1093|1092.4|1093.1|1092.1|1093.4|1092.4|1093|1092.1|5
1650949500000|2022-04-26 05:05:00|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.5|1091.9|4
1650949800000|2022-04-26 05:10:00|1092.7|1092.1|1093|1092.4|1093|1092.4|1092.7|1092.1|8
1650950100000|2022-04-26 05:15:00|1092.8|1092.2|1094.1|1093.1|1094.2|1093.6|1092.8|1092.1|42
1650950400000|2022-04-26 05:20:00|1094|1093.4|1094.9|1094.3|1095|1094.4|1094|1093.4|29
1650950700000|2022-04-26 05:25:00|1095.4|1094.8|1096.4|1095.4|1096.6|1095.9|1095.4|1094.8|30
1650951000000|2022-04-26 05:30:00|1096|1095.3|1095.3|1094.7|1096.1|1095.3|1094.8|1094.2|15
1650951300000|2022-04-26 05:35:00|1095.6|1094.6|1095.5|1094.9|1096|1095.2|1095.3|1094.5|25
1650951600000|2022-04-26 05:40:00|1095.8|1095.2|1095.4|1094.4|1095.9|1095.2|1094.8|1094|12
1650951900000|2022-04-26 05:45:00|1095|1094.6|1095.5|1094.9|1096|1094.9|1095|1094.5|5
1650952200000|2022-04-26 05:50:00|1095.7|1095.1|1095.6|1094.6|1095.7|1095.1|1094.9|1094.3|8
1650952500000|2022-04-26 05:55:00|1095.3|1094.7|1095.1|1094.1|1095.5|1094.7|1095|1094|6
1650952800000|2022-04-26 06:00:00|1095|1094.4|1096.1|1095.1|1096.1|1095.2|1095|1094.2|21
1650953100000|2022-04-26 06:05:00|1095.8|1095.2|1096.1|1095.1|1096.1|1095.4|1095.3|1094.6|26
1650953400000|2022-04-26 06:10:00|1096|1095.4|1097.6|1096.6|1097.6|1096.6|1095.4|1094.2|45
1650953700000|2022-04-26 06:15:00|1097.5|1096.9|1097.9|1097.3|1098.9|1097.8|1097.5|1096.5|55
1650954000000|2022-04-26 06:20:00|1097.8|1097.2|1096|1094.5|1097.8|1097.2|1095.4|1094.4|94
1650954300000|2022-04-26 06:25:00|1095.6|1094.6|1096.9|1096.3|1096.9|1096.3|1094.9|1094|39
1650954600000|2022-04-26 06:30:00|1097|1096.4|1098.3|1097.7|1098.4|1097.8|1097|1096|119
1650954900000|2022-04-26 06:35:00|1098.2|1097.6|1096.1|1095.1|1098.2|1097.6|1096|1094.5|91
1650955200000|2022-04-26 06:40:00|1095.9|1094.9|1093.6|1092.6|1096.1|1095.2|1093.5|1092.2|25
1650955500000|2022-04-26 06:45:00|1093.5|1092.9|1094.9|1094.3|1094.9|1094.3|1092.9|1091.7|102
1650955800000|2022-04-26 06:50:00|1094.7|1094.1|1096|1094.5|1096|1095.2|1094.7|1094.1|23
1650956100000|2022-04-26 06:55:00|1095.6|1094.6|1094.9|1093.9|1096|1094.9|1094.5|1093.6|11
1650956400000|2022-04-26 07:00:00|1094.5|1093.6|1092.9|1091.9|1094.9|1093.9|1091.5|1090.6|16
1650956700000|2022-04-26 07:05:00|1092.8|1092.2|1091.6|1090.6|1092.8|1092.2|1090.8|1089.9|20
1650957000000|2022-04-26 07:10:00|1091.5|1090.9|1090.5|1089.9|1092.4|1091.4|1090.4|1089.8|27
1650957300000|2022-04-26 07:15:00|1090.1|1089.1|1089.1|1088.1|1090.6|1089.9|1087.9|1087.2|54
1650957600000|2022-04-26 07:20:00|1088.8|1088.2|1090.5|1089|1090.6|1089.4|1088.8|1088.2|24
1650957900000|2022-04-26 07:25:00|1090.4|1089.4|1089.6|1088.6|1090.7|1089.4|1089.3|1088.5|7
1650958200000|2022-04-26 07:30:00|1089.5|1088.9|1093.1|1092.1|1094.1|1093.2|1089.5|1088.9|30
1650958500000|2022-04-26 07:35:00|1093|1092.4|1094|1092.5|1094|1092.9|1092.4|1091.8|7
1650958800000|2022-04-26 07:40:00|1093.9|1092.9|1092.2|1090.7|1094.2|1093.4|1091.5|1090.7|15
1650959100000|2022-04-26 07:45:00|1091.9|1090.9|1091|1090.4|1092|1090.9|1090.9|1090|13
1650959400000|2022-04-26 07:50:00|1091.2|1090.6|1092.5|1091|1093.1|1092.4|1091|1090.4|9
1650959700000|2022-04-26 07:55:00|1092.6|1091.6|1092.3|1091.7|1092.6|1091.9|1091.4|1090.2|53
1650960000000|2022-04-26 08:00:00|1092.5|1091.9|1090.4|1089.4|1092.7|1091.9|1090.4|1089.4|79
1650960300000|2022-04-26 08:05:00|1090.6|1089.6|1089|1088.4|1090.6|1089.7|1088.7|1088.1|101
1650960600000|2022-04-26 08:10:00|1088.8|1088.2|1089|1088.4|1089.9|1088.9|1088.7|1088.1|22
1650960900000|2022-04-26 08:15:00|1089.3|1088.7|1088.5|1087.9|1089.4|1088.7|1088.1|1087|60
1650961200000|2022-04-26 08:20:00|1088.6|1087.6|1089.4|1088.4|1089.6|1088.9|1088.6|1087.6|15
1650961500000|2022-04-26 08:25:00|1089|1088.8|1089.1|1088.1|1089.5|1088.9|1088.8|1087.7|14
1650961800000|2022-04-26 08:30:00|1089|1088.4|1090.8|1090.2|1091.2|1090.2|1089|1088.4|29
1650962100000|2022-04-26 08:35:00|1091.5|1090|1091|1090.4|1091.5|1090.9|1090.8|1089.9|44
1650962400000|2022-04-26 08:40:00|1090.9|1090.3|1093.6|1092.6|1093.7|1092.6|1090|1089|39
1650962700000|2022-04-26 08:45:00|1093.9|1092.9|1095.5|1094|1096|1095.2|1092.9|1091.9|56
1650963000000|2022-04-26 08:50:00|1095.4|1094.4|1095.2|1093.7|1096.2|1095.4|1094.5|1093.7|42
1650963300000|2022-04-26 08:55:00|1094.5|1093.9|1094.6|1093.6|1095.6|1094.8|1094.3|1093.2|54
1650963600000|2022-04-26 09:00:00|1094.7|1093.2|1093.9|1092.9|1094.7|1094.1|1093|1092.4|26
1650963900000|2022-04-26 09:05:00|1093.5|1093.2|1093.8|1093.2|1094.1|1093.2|1092.5|1091.6|25
1650964200000|2022-04-26 09:10:00|1094|1093.4|1093|1092.4|1094.4|1093.8|1093|1092.4|26
1650964500000|2022-04-26 09:15:00|1093.4|1092.1|1093.1|1092.1|1093.6|1092.8|1091.9|1090.9|20
1650964800000|2022-04-26 09:20:00|1092.9|1091.9|1092.9|1091.9|1093|1091.9|1091.9|1090.7|23
1650965100000|2022-04-26 09:25:00|1092.8|1092.2|1094.6|1093.6|1094.9|1093.9|1092.4|1091.6|17
1650965400000|2022-04-26 09:30:00|1095|1093.5|1095.4|1094.4|1096.5|1095.7|1093.7|1093|21
1650965700000|2022-04-26 09:35:00|1095|1094.3|1095.3|1094.7|1095.3|1094.7|1094.5|1093.9|16
1650966000000|2022-04-26 09:40:00|1095.4|1094.4|1095.4|1094.4|1096.2|1095.6|1095.3|1094.2|14
1650966300000|2022-04-26 09:45:00|1095.3|1094.7|1095.3|1094.7|1095.5|1094.7|1094.8|1093.7|25
1650966600000|2022-04-26 09:50:00|1095.9|1094.9|1093.2|1091.7|1095.9|1094.9|1093|1091.7|26
1650966900000|2022-04-26 09:55:00|1093.1|1092.1|1096|1095.4|1096.4|1095.7|1093.1|1092.1|44
1650967200000|2022-04-26 10:00:00|1095.9|1095.3|1095.8|1095.2|1096|1095.4|1095|1094.2|22
1650967500000|2022-04-26 10:05:00|1096.1|1095.1|1096.6|1095.6|1097|1096.3|1096|1095|32
1650967800000|2022-04-26 10:10:00|1096.3|1095.7|1096.1|1095.1|1096.7|1096.1|1095.3|1094.4|57
1650968100000|2022-04-26 10:15:00|1096.2|1094.7|1096.3|1095.7|1096.4|1095.7|1094.8|1093.5|4
1650968400000|2022-04-26 10:20:00|1096.6|1095.6|1096.9|1096.3|1096.9|1096.3|1096|1095|36
1650968700000|2022-04-26 10:25:00|1096.8|1096.2|1096.4|1095.8|1097|1096.3|1096.3|1095.2|22
1650969000000|2022-04-26 10:30:00|1096.5|1095.9|1096.5|1095.9|1097.4|1096.8|1096.5|1095.9|23
1650969300000|2022-04-26 10:35:00|1097.1|1096.1|1097.6|1096.6|1097.8|1097.2|1096.8|1096.1|30
1650969600000|2022-04-26 10:40:00|1097.5|1096.9|1098|1097.4|1098.2|1097.6|1097.5|1096.7|24
1650969900000|2022-04-26 10:45:00|1097.7|1097.1|1097.9|1096.9|1098.1|1097.4|1097.2|1096.5|21
1650970200000|2022-04-26 10:50:00|1097.8|1097.3|1098|1097.4|1098.2|1097.4|1097.4|1096.7|15
1650970500000|2022-04-26 10:55:00|1098.3|1097.7|1097.9|1096.9|1098.3|1097.7|1097.2|1096.5|56
1650970800000|2022-04-26 11:00:00|1097.3|1096.7|1096.5|1095|1097.6|1096.9|1096.1|1095|53
1650971100000|2022-04-26 11:05:00|1096.1|1095.1|1096.1|1094.6|1097|1095.9|1094.8|1093.7|73
1650971400000|2022-04-26 11:10:00|1096|1094.5|1095.8|1095.2|1097.9|1096.4|1095.5|1094.2|19
1650971700000|2022-04-26 11:15:00|1096.1|1095.1|1096.7|1095.2|1097.6|1096.7|1095.9|1095|15
1650972000000|2022-04-26 11:20:00|1096.6|1095.6|1096.5|1095.9|1097|1095.9|1095.4|1094.7|20
1650972300000|2022-04-26 11:25:00|1096.4|1095.4|1095.4|1094.4|1096.5|1095.7|1094.3|1093.7|35
1650972600000|2022-04-26 11:30:00|1095.8|1094.8|1095.5|1094|1096.2|1095.4|1094.6|1093.5|19
1650972900000|2022-04-26 11:35:00|1095.1|1094.1|1095.2|1093.7|1096|1094.6|1094.4|1093|5
1650973200000|2022-04-26 11:40:00|1095.7|1094.2|1095.8|1095.2|1096|1095.2|1095.3|1094.2|16
1650973500000|2022-04-26 11:45:00|1095.9|1094.9|1096.9|1095.9|1097.9|1096.9|1095.2|1094.6|51
1650973800000|2022-04-26 11:50:00|1097.2|1095.7|1099.6|1098.6|1099.6|1098.9|1096.8|1095.7|103
1650974100000|2022-04-26 11:55:00|1099.4|1098.4|1097.1|1096.1|1099.4|1098.4|1096|1095.2|42
1650974400000|2022-04-26 12:00:00|1097.5|1096|1096.9|1095.9|1098.5|1097.4|1096.6|1095.9|35
1650974700000|2022-04-26 12:05:00|1096.8|1096.2|1098.3|1097.3|1099.3|1098.7|1096.7|1096.1|41
1650975000000|2022-04-26 12:10:00|1098|1097.4|1102.3|1101.3|1102.6|1101.9|1097.8|1096.7|105
1650975300000|2022-04-26 12:15:00|1102|1101.4|1102.5|1101.9|1102.7|1101.9|1100.5|1099.7|132
1650975600000|2022-04-26 12:20:00|1102.9|1102.3|1102.5|1101|1105|1104|1101.8|1100.5|109
1650975900000|2022-04-26 12:25:00|1102.3|1101.9|1102.8|1101.3|1103.6|1102.9|1102|1101|45
1650976200000|2022-04-26 12:30:00|1103|1101.5|1099.6|1098.6|1103.3|1102.7|1098.9|1098.2|202
1650976500000|2022-04-26 12:35:00|1100|1098.5|1100.8|1100.2|1103|1102.4|1099.4|1098.5|95
1650976800000|2022-04-26 12:40:00|1101|1100.4|1101.2|1099.7|1102.4|1101.8|1100.1|1098.6|79
1650979800000|2022-04-26 13:30:00|1101.9|1100.4|1098.6|1097.6|1104.1|1103.4|1096|1095.4|1101
1650980100000|2022-04-26 13:35:00|1098.5|1097.9|1098|1097.4|1098.9|1098.2|1094.9|1094.1|557
1650980400000|2022-04-26 13:40:00|1098.2|1097.6|1106.3|1105.7|1107.1|1106.5|1097|1096.4|630
1650980700000|2022-04-26 13:45:00|1105.8|1105.2|1106.8|1106.2|1107|1106.4|1101.6|1100.8|467
1650981000000|2022-04-26 13:50:00|1106.6|1106|1103|1102.4|1106.6|1106|1103|1102.3|373
1650981300000|2022-04-26 13:55:00|1103.1|1102.1|1100|1099.4|1103.1|1102.2|1099.5|1098.9|333
1650981600000|2022-04-26 14:00:00|1100.2|1099.6|1098|1097.4|1101.1|1100.5|1096.9|1096.3|238
1650981900000|2022-04-26 14:05:00|1098.1|1097.1|1095.8|1095.2|1098.8|1098.2|1091.7|1091.1|479
1650982200000|2022-04-26 14:10:00|1095.9|1095.3|1085.4|1084.8|1096.1|1095.5|1084.8|1084.1|473
1650982500000|2022-04-26 14:15:00|1085.3|1084.7|1084.5|1083.9|1085.7|1085|1081.1|1080.5|642
1650982800000|2022-04-26 14:20:00|1084.4|1083.8|1083.5|1082.9|1085.3|1084.4|1082.3|1081.7|330
1650983100000|2022-04-26 14:25:00|1083.3|1082.7|1081.3|1080.7|1083.3|1082.7|1080.9|1080.3|166
1650983400000|2022-04-26 14:30:00|1081|1080.4|1080.6|1080|1081.9|1081.3|1080.4|1079.8|338
1650983700000|2022-04-26 14:35:00|1080.9|1080.3|1083.8|1083.2|1084.4|1083.8|1080.4|1079.8|344
1650984000000|2022-04-26 14:40:00|1083.6|1083|1081.7|1081.1|1086.5|1085.9|1080.2|1079.6|451
1650984300000|2022-04-26 14:45:00|1081.5|1080.9|1086.3|1085.7|1088.3|1087.7|1081.5|1080.9|383
1650984600000|2022-04-26 14:50:00|1086.4|1085.8|1086.6|1086|1087|1086.4|1085|1084.3|286
1650984900000|2022-04-26 14:55:00|1086.8|1086.2|1088|1087.4|1089.8|1089.2|1086.8|1086.2|224
1650985200000|2022-04-26 15:00:00|1088.1|1087.1|1089.3|1088.3|1089.3|1088.7|1085.5|1084.9|156
1650985500000|2022-04-26 15:05:00|1089|1088.7|1089.5|1088.9|1090.3|1089.7|1088.8|1088.1|180
1650985800000|2022-04-26 15:10:00|1089.8|1089.2|1089.8|1089.2|1090.5|1089.9|1088.5|1087.9|417
1650986100000|2022-04-26 15:15:00|1089.5|1088.9|1089|1088.4|1090.1|1089.4|1087.3|1086.7|261
1650986400000|2022-04-26 15:20:00|1089.4|1088.6|1089.8|1089.2|1090.4|1089.8|1087.8|1087.2|139
1650986700000|2022-04-26 15:25:00|1090.1|1089.1|1091.8|1091.2|1092.2|1091.6|1089.5|1088.9|218
1650987000000|2022-04-26 15:30:00|1091.9|1091.3|1094.8|1093.8|1094.8|1094|1091.3|1090.4|233
1650987300000|2022-04-26 15:35:00|1094.5|1094.2|1096.3|1095.7|1097.6|1097|1094.5|1093.8|385
1650987600000|2022-04-26 15:40:00|1096.6|1096|1094.8|1094.2|1096.9|1096.3|1094.4|1093.8|249
1650987900000|2022-04-26 15:45:00|1095|1094.4|1094.5|1093.9|1096.9|1096.3|1094.3|1093.6|323
1650988200000|2022-04-26 15:50:00|1095|1094.4|1094.5|1093.9|1095.5|1094.9|1093.5|1092.9|166
1650988500000|2022-04-26 15:55:00|1094.3|1093.7|1091.5|1090.9|1095|1094.4|1091.3|1090.6|134
1650988800000|2022-04-26 16:00:00|1091.6|1090.6|1091.8|1091.2|1093.6|1092.7|1091|1090.3|168
1650989100000|2022-04-26 16:05:00|1091.9|1091.3|1090|1089.4|1092.6|1091.9|1089.4|1088.8|345
1650989400000|2022-04-26 16:10:00|1089.9|1089.3|1090.9|1090.3|1090.9|1090.3|1089.5|1088.8|196
1650989700000|2022-04-26 16:15:00|1090.8|1090.2|1089.3|1088.7|1090.9|1090.3|1088.6|1088|160
1650990000000|2022-04-26 16:20:00|1089.8|1088.8|1089.8|1088.8|1092.6|1092|1089.3|1088.7|191
1650990300000|2022-04-26 16:25:00|1089.5|1088.9|1087.3|1086.7|1090|1089.4|1086.3|1085.7|315
1650990600000|2022-04-26 16:30:00|1087.4|1086.8|1087|1086.4|1087.4|1086.8|1085.3|1084.7|216
1650990900000|2022-04-26 16:35:00|1087.2|1086.6|1086.5|1085.9|1087.2|1086.6|1086|1085.4|99
1650991200000|2022-04-26 16:40:00|1086.3|1085.7|1085.4|1084.8|1087.2|1086.6|1084.7|1084.1|201
1650991500000|2022-04-26 16:45:00|1085.3|1084.7|1086.9|1086.3|1087.4|1086.7|1083.8|1083.2|127
1650991800000|2022-04-26 16:50:00|1086.7|1086.1|1086.9|1086.3|1087|1086.4|1085.7|1085.1|99
1650992100000|2022-04-26 16:55:00|1087.2|1086.6|1088.6|1087.6|1088.9|1088.2|1086.5|1085.9|102
1650992400000|2022-04-26 17:00:00|1088.5|1087.9|1088.3|1087.7|1089.4|1088.7|1087.8|1087.2|81
1650992700000|2022-04-26 17:05:00|1088.4|1087.4|1087.8|1087.2|1088.8|1088.2|1087.3|1086.6|57
1650993000000|2022-04-26 17:10:00|1087.7|1087.1|1090.8|1089.8|1091|1090.4|1087.5|1086.9|73
1650993300000|2022-04-26 17:15:00|1090.9|1089.9|1090|1089.4|1091.1|1090.4|1089.4|1088.8|190
1650993600000|2022-04-26 17:20:00|1090.1|1089.5|1090.6|1090|1091.4|1090.8|1089.9|1089.3|88
1650993900000|2022-04-26 17:25:00|1090.8|1090.2|1090.3|1089.7|1091.1|1090.5|1089.4|1088.8|140
1650994200000|2022-04-26 17:30:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1089.9|1089.3|61
1650994500000|2022-04-26 17:35:00|1090.4|1089.8|1090.1|1089.5|1090.9|1090.3|1090.1|1089.5|152
1650994800000|2022-04-26 17:40:00|1090.3|1089.7|1090.5|1089.9|1092.3|1091.7|1090.1|1089.5|146
1650995100000|2022-04-26 17:45:00|1090.7|1090.1|1092.3|1091.3|1092.3|1091.3|1090.2|1089.6|127
1650995400000|2022-04-26 17:50:00|1092|1091.4|1090.3|1089.7|1092.6|1091.9|1088.9|1088.3|188
1650995700000|2022-04-26 17:55:00|1090.5|1089.9|1093.5|1092.9|1093.5|1092.9|1090.2|1089.6|168
1650996000000|2022-04-26 18:00:00|1093.4|1092.8|1091.5|1090.9|1093.5|1092.9|1090.4|1089.8|163
1650996300000|2022-04-26 18:05:00|1091.4|1090.8|1095.1|1094.5|1095.3|1094.7|1091.4|1090.8|211
1650996600000|2022-04-26 18:10:00|1095|1094.4|1096.1|1095.5|1096.1|1095.5|1093.1|1092.5|1026
1650996900000|2022-04-26 18:15:00|1096|1095.4|1095.8|1095.2|1096.4|1095.8|1095.2|1094.4|821
1651017600000|2022-04-27 00:00:00|1094.2|1092.7|1092|1091.4|1094.2|1092.8|1091.1|1090.5|50
1651017900000|2022-04-27 00:05:00|1092.3|1091.3|1091.3|1090.7|1093|1091.7|1091|1090.2|43
1651018200000|2022-04-27 00:10:00|1091.5|1090.3|1090.3|1089.7|1091.5|1090.5|1090.3|1089.7|32
1651018500000|2022-04-27 00:15:00|1090.4|1089.8|1089.3|1088.7|1090.6|1090|1089|1088.4|69
1651018800000|2022-04-27 00:20:00|1089|1088.3|1089.2|1087.7|1089.2|1088.4|1089|1087.7|10
1651019100000|2022-04-27 00:25:00|1088.5|1087|1088.5|1087|1089|1087.5|1087.6|1087|39
1651019400000|2022-04-27 00:30:00|1088.3|1087.3|1089.6|1088.1|1090.2|1088.8|1088|1087.1|14
1651019700000|2022-04-27 00:35:00|1089.7|1088.2|1090|1088.5|1090|1089|1089|1088.1|10
1651020000000|2022-04-27 00:40:00|1089.1|1088.6|1089|1088.4|1090.2|1089.1|1088.9|1088.3|14
1651020300000|2022-04-27 00:45:00|1088.9|1088.3|1090.5|1089|1090.5|1089|1088.6|1088|6
1651020600000|2022-04-27 00:50:00|1090.3|1088.8|1089.7|1088.2|1091.2|1089.8|1089.6|1088.2|7
1651020900000|2022-04-27 00:55:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1651021200000|2022-04-27 01:00:00|1089.1|1088.1|1089|1087.5|1089.5|1088.3|1088.6|1087.2|7
1651021500000|2022-04-27 01:05:00|1088.6|1087.6|1088.6|1087.6|1089|1087.6|1088|1087.2|10
1651021800000|2022-04-27 01:10:00|1088|1087.4|1087.3|1085.8|1088.5|1087.4|1086.6|1085.2|24
1651022100000|2022-04-27 01:15:00|1087.2|1085.7|1090.1|1088.6|1090.5|1089.1|1087.1|1085.7|18
1651022400000|2022-04-27 01:20:00|1090.2|1088.7|1090.2|1088.7|1091|1089.5|1089.5|1088.6|9
1651022700000|2022-04-27 01:25:00|1090.1|1089.5|1090.6|1089.1|1091.2|1089.9|1090.1|1088.7|22
1651023000000|2022-04-27 01:30:00|1090.5|1089|1089.5|1088.9|1091.2|1089.8|1089.5|1088.7|6
1651023300000|2022-04-27 01:35:00|1089.4|1088.8|1089.6|1088.6|1089.7|1088.9|1089.4|1088.2|4
1651023600000|2022-04-27 01:40:00|1089.7|1088.2|1090.5|1089|1091.2|1089.9|1089.7|1088.2|11
1651023900000|2022-04-27 01:45:00|1090.6|1089.1|1090.5|1089|1090.6|1089.3|1090.1|1089|2
1651024200000|2022-04-27 01:50:00|1090.3|1089.3|1090.5|1089|1090.5|1089.3|1090.3|1089|25
1651024500000|2022-04-27 01:55:00|1090.1|1089.1|1090.1|1089.1|1090.2|1089.1|1089.4|1088.7|2
1651024800000|2022-04-27 02:00:00|1089.6|1089|1090.5|1089|1090.7|1089.9|1089.6|1088.7|3
1651025100000|2022-04-27 02:05:00|1090.6|1089.1|1090.2|1088.7|1090.6|1089.4|1089.4|1088.7|4
1651025400000|2022-04-27 02:10:00|1089.2|1087.7|1089.3|1088.7|1089.7|1088.7|1088.9|1087.7|8
1651025700000|2022-04-27 02:15:00|1089.5|1088.3|1088.8|1088.2|1089.5|1088.4|1088.8|1088|3
1651026000000|2022-04-27 02:20:00|1089.1|1088.1|1089.3|1087.8|1089.5|1088.3|1088.8|1087.7|7
1651026300000|2022-04-27 02:25:00|1089.5|1088|1089.3|1087.8|1089.5|1088|1088.6|1087.7|3
1651026600000|2022-04-27 02:30:00|1089.5|1088|1090.5|1089.9|1091.1|1090.2|1089.3|1087.8|46
1651026900000|2022-04-27 02:35:00|1090.6|1089.6|1090.9|1090.3|1091.2|1090.3|1090.3|1089.5|12
1651027200000|2022-04-27 02:40:00|1090.8|1089.8|1091.8|1090.8|1092|1090.8|1090.5|1089.8|7
1651027500000|2022-04-27 02:45:00|1092|1090.5|1090.3|1089.3|1092|1090.9|1090.3|1089.2|8
1651027800000|2022-04-27 02:50:00|1090|1089.4|1089.8|1088.3|1090.5|1089.4|1089.7|1088.2|10
1651028100000|2022-04-27 02:55:00|1090|1088.5|1089.8|1088.3|1090.2|1088.8|1089|1088.2|6
1651028400000|2022-04-27 03:00:00|1089.7|1088.2|1089.8|1088.3|1089.8|1088.3|1089.7|1088.2|1
1651028700000|2022-04-27 03:05:00|1090|1088.5|1088.8|1087.8|1090|1089.2|1088.8|1087.7|14
1651029000000|2022-04-27 03:10:00|1088.4|1087.9|1088.1|1087.1|1088.8|1087.9|1088|1087|7
1651029300000|2022-04-27 03:15:00|1087.8|1087.5|1088.8|1087.8|1089|1087.8|1087.8|1087.2|5
1651029600000|2022-04-27 03:20:00|1089|1087.5|1089|1087.5|1089|1087.8|1088.3|1087.5|2
1651029900000|2022-04-27 03:25:00|1088.8|1087.8|1088.6|1087.6|1089.2|1088.5|1088.3|1087.5|6
1651030200000|2022-04-27 03:30:00|1089|1087.5|1088.5|1087.9|1089|1088|1088.1|1087.5|3
1651030500000|2022-04-27 03:35:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|7
1651030800000|2022-04-27 03:40:00|1088.3|1087.7|1089.1|1088.1|1089.1|1088.1|1088.3|1087.6|4
1651031100000|2022-04-27 03:45:00|1088.9|1088.5|1088.8|1088.2|1089.1|1088.5|1088.8|1088.1|2
1651031400000|2022-04-27 03:50:00|1089.1|1088.1|1089.8|1088.8|1089.8|1088.8|1088.9|1088.1|1
1651031700000|2022-04-27 03:55:00||1089.2||1088.8||1089.2||1088.8|1
1651032000000|2022-04-27 04:00:00|1089.4|1089.2|1089.8|1088.8|1089.8|1089.2|1089.4|1088.8|2
1651032300000|2022-04-27 04:05:00|1090.1|1089.2|1090|1089.4|1090.2|1089.4|1089.8|1088.7|0
1651032600000|2022-04-27 04:10:00|1089.9|1089.3|1090.3|1089.7|1090.6|1089.8|1089.9|1089.1|7
1651032900000|2022-04-27 04:15:00|1090.1|1089.5|1090.5|1089.9|1090.6|1089.9|1090.1|1089.5|11
1651033200000|2022-04-27 04:20:00|||||||||1
1651033500000|2022-04-27 04:25:00|1090.4|1089.8|1090.9|1090.3|1092|1090.5|1090.3|1089.7|34
1651033800000|2022-04-27 04:30:00|1090.4|1089.8|1091.5|1090|1091.5|1090|1090|1089.4|34
1651034100000|2022-04-27 04:35:00|1091|1090.4|1091.1|1090.1|1091.2|1090.4|1090.3|1089.5|23
1651034400000|2022-04-27 04:40:00|1091.6|1090.8|1092.5|1091|1092.5|1091|1091.6|1090.7|4
1651034700000|2022-04-27 04:45:00|1092.2|1090.7|1092.1|1091.1|1092.2|1091.1|1091.1|1090|2
1651035000000|2022-04-27 04:50:00|1092|1090.5|1092.1|1091.1|1092.1|1091.2|1091.8|1090.5|8
1651035300000|2022-04-27 04:55:00|1091.8|1090.8|1091.6|1090.6|1092.2|1090.9|1091.3|1090.5|3
1651035600000|2022-04-27 05:00:00|1092|1090.5|1092.8|1091.8|1093.2|1092.1|1090.8|1090.1|36
1651035900000|2022-04-27 05:05:00|1093.2|1091.7|1093.1|1091.6|1093.7|1092.9|1092.4|1091|10
1651036200000|2022-04-27 05:10:00|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|7
1651036500000|2022-04-27 05:15:00|1092.5|1091|1092.1|1091.1|1092.5|1091.1|1092.1|1091|0
1651036800000|2022-04-27 05:20:00|1091.8|1091.2|1092.1|1091.1|1092.5|1091.2|1091.1|1090.5|1
1651037100000|2022-04-27 05:25:00|1092|1091.4|1093.7|1092.2|1093.7|1092.5|1092|1091.3|12
1651037400000|2022-04-27 05:30:00|1093.3|1092.3|1092.3|1091.3|1093.7|1092.6|1091.9|1091.3|10
1651037700000|2022-04-27 05:35:00|1091.9|1091.4|1092|1090.5|1092.3|1091.7|1091.6|1090.5|3
1651038000000|2022-04-27 05:40:00|1091.8|1090.8|1091.5|1090.9|1092.2|1090.9|1091.5|1090.7|2
1651038300000|2022-04-27 05:45:00|1091.3|1090.3|1090.2|1088.7|1091.3|1090.7|1090.1|1088.7|11
1651038600000|2022-04-27 05:50:00|1090.1|1089.1|1090.2|1088.7|1090.3|1089.1|1089.8|1088.7|0
1651038900000|2022-04-27 05:55:00|1089.8|1088.8|1087.6|1086.6|1089.8|1088.9|1087.3|1086.2|19
1651039200000|2022-04-27 06:00:00|1087.7|1086.2|1086|1085.4|1088.1|1087.4|1086|1085.4|25
1651039500000|2022-04-27 06:05:00|1086.1|1085.5|1084.6|1083.6|1086.6|1085.7|1084.5|1083.6|34
1651039800000|2022-04-27 06:10:00|1084.3|1083.7|1084.6|1083.6|1085|1084.2|1084.3|1083.5|18
1651040100000|2022-04-27 06:15:00|1084.3|1083.7|1084.6|1083.6|1085|1084.2|1084.1|1083.3|24
1651040400000|2022-04-27 06:20:00|1085|1083.5|1085.1|1084.1|1086|1085.2|1084.5|1083.5|20
1651040700000|2022-04-27 06:25:00|1085|1084.4|1085.3|1084.7|1085.3|1084.7|1084.5|1083.8|10
1651041000000|2022-04-27 06:30:00|1085.1|1084.5|1085.6|1085|1086|1085.3|1084.6|1084|13
1651041300000|2022-04-27 06:35:00|1085.8|1085.2|1084.1|1083.1|1086.7|1085.6|1084.1|1083.1|21
1651041600000|2022-04-27 06:40:00|1084|1083.4|1085.1|1084.1|1085.1|1084.4|1083.8|1083|11
1651041900000|2022-04-27 06:45:00|1085.5|1084|1085.5|1084|1086.1|1084.6|1085.5|1084|10
1651042200000|2022-04-27 06:50:00|1085.3|1084.3|1084.7|1083.2|1085.4|1084.8|1083.8|1083|16
1651042500000|2022-04-27 06:55:00|1084.6|1083.6|1084.8|1084.2|1085.3|1084.4|1084.6|1083.2|19
1651042800000|2022-04-27 07:00:00|1084.6|1084|1085.5|1084|1085.6|1084.9|1083.6|1083|24
1651043100000|2022-04-27 07:05:00|1085.3|1084.3|1084.3|1083.3|1085.4|1084.8|1084|1083.2|24
1651043400000|2022-04-27 07:10:00|1084.6|1083.7|1084.3|1083.3|1084.7|1083.9|1084.3|1083.2|2
1651043700000|2022-04-27 07:15:00|1084|1083.4|1084.3|1083.7|1084.3|1083.7|1083.9|1083.3|5
1651044000000|2022-04-27 07:20:00|1084|1083.4|1085|1084.4|1085.1|1084.5|1084|1083.3|9
1651044300000|2022-04-27 07:25:00|1085.8|1085.2|1086|1084.5|1086.7|1085.7|1085.8|1084.5|7
1651044600000|2022-04-27 07:30:00|1086.5|1085|1084.1|1083.1|1086.5|1085.2|1083.5|1082.6|26
1651044900000|2022-04-27 07:35:00|1084|1083.4|1085.8|1085.2|1085.8|1085.2|1084|1083.4|21
1651045200000|2022-04-27 07:40:00|1085.3|1084.8|1085|1084.4|1086|1084.8|1084.8|1083.8|17
1651045500000|2022-04-27 07:45:00|1085.1|1084.5|1084.1|1083.1|1085.1|1084.5|1083.8|1083.1|28
1651045800000|2022-04-27 07:50:00|1084.4|1083.8|1084.3|1083.3|1085.1|1084.2|1084.1|1083|11
1651046100000|2022-04-27 07:55:00|1084.1|1083.1|1081.1|1080.1|1084.1|1083.2|1080.8|1080.1|23
1651046400000|2022-04-27 08:00:00|1080.7|1079.9|1080.1|1079.1|1081.2|1080|1079.5|1078.7|129
1651046700000|2022-04-27 08:05:00|1079.6|1079|1079.3|1078.3|1080|1079.4|1078.6|1078|42
1651047000000|2022-04-27 08:10:00|1079|1078.4|1081|1080.4|1081|1080.4|1079|1078.2|15
1651047300000|2022-04-27 08:15:00|1081.1|1080.1|1080.7|1079.2|1081.2|1080.1|1079.8|1078.8|9
1651047600000|2022-04-27 08:20:00|1080.6|1079.6|1081.8|1081.2|1083.1|1082.5|1080.5|1079.6|40
1651047900000|2022-04-27 08:25:00|1082.1|1080.8|1083.8|1082.8|1085.1|1084.5|1082.1|1080.8|30
1651048200000|2022-04-27 08:30:00|1083.7|1082.2|1083.8|1082.8|1084.7|1083.6|1083.3|1082.2|6
1651048500000|2022-04-27 08:35:00|1083.5|1082|1084.3|1083.7|1084.9|1084.3|1083.1|1082|35
1651048800000|2022-04-27 08:40:00|1084.8|1083.8|1083.5|1082|1084.8|1084|1083.3|1082|14
1651049100000|2022-04-27 08:45:00|1083.3|1082.3|1085.8|1085.2|1086.7|1085.7|1082.4|1081.7|56
1651049400000|2022-04-27 08:50:00|1085.4|1084.8|1085.1|1084.1|1087.2|1085.8|1084.5|1083.7|53
1651049700000|2022-04-27 08:55:00|1084.8|1083.8|1085.6|1084.6|1086|1084.8|1084.5|1083.7|17
1651050000000|2022-04-27 09:00:00|1085.8|1084.8|1089.1|1088.1|1089.2|1088.1|1085.5|1084.5|20
1651050300000|2022-04-27 09:05:00|1089.3|1088.3|1092|1090.5|1092|1091.2|1089|1088.1|36
1651050600000|2022-04-27 09:10:00|1091.8|1091.2|1092.6|1091.6|1092.9|1092.3|1091|1089.7|45
1651050900000|2022-04-27 09:15:00|1092.3|1092|1093.1|1092.1|1094.1|1093.5|1092|1091|55
1651051200000|2022-04-27 09:20:00|1093|1092.4|1093.8|1092.8|1094.1|1093.4|1093|1092|12
1651051500000|2022-04-27 09:25:00|1094.6|1093.6|1095.7|1094.2|1095.7|1094.7|1093.3|1092.2|30
1651051800000|2022-04-27 09:30:00|1095.3|1094.3|1095.6|1094.6|1097.2|1096.4|1094.5|1093.5|53
1651052100000|2022-04-27 09:35:00|1096.7|1095.2|1096|1095.4|1097.3|1096.7|1095.8|1095.1|30
1651052400000|2022-04-27 09:40:00|1096.8|1096.2|1095|1094.4|1097.6|1096.7|1095|1094.4|18
1651052700000|2022-04-27 09:45:00|1094.8|1094.2|1095.8|1094.8|1096.6|1095.7|1094|1093.1|32
1651053000000|2022-04-27 09:50:00|1096|1095.2|1095.2|1093.7|1096.1|1095.5|1094.5|1093.6|18
1651053300000|2022-04-27 09:55:00|1094.8|1093.8|1094.8|1093.8|1095.2|1094.3|1094|1093.4|32
1651053600000|2022-04-27 10:00:00|1095|1093.5|1092.1|1091.1|1095|1093.8|1091|1090.3|55
1651053900000|2022-04-27 10:05:00|1092.2|1090.7|1090.1|1089.1|1092.2|1091.1|1089.8|1088.7|50
1651054200000|2022-04-27 10:10:00|1090.2|1088.7|1089.3|1088.3|1091|1090.2|1089|1088.3|23
1651054500000|2022-04-27 10:15:00|1089.6|1088.7|1087.8|1086.8|1090.5|1089.7|1087.8|1086.7|46
1651054800000|2022-04-27 10:20:00|1088.2|1086.7|1087.8|1086.8|1088.7|1087.6|1087.8|1086.7|16
1651055100000|2022-04-27 10:25:00|1088.3|1087.3|1087.8|1087.2|1088.3|1087.4|1087.8|1086.7|4
1651055400000|2022-04-27 10:30:00|1087.9|1086.8|1088.8|1088.2|1088.9|1088.3|1087.5|1086.8|8
1651055700000|2022-04-27 10:35:00|1088.6|1087.6|1087.8|1086.8|1088.6|1087.7|1087.3|1086.3|44
1651056000000|2022-04-27 10:40:00|1088|1087.2|1087.1|1086.1|1088.1|1087.4|1086.8|1086|26
1651056300000|2022-04-27 10:45:00|1087.3|1086.3|1087.1|1086.1|1087.8|1086.9|1086.8|1086.1|5
1651056600000|2022-04-27 10:50:00|1086.8|1086.2|1087.8|1087.2|1088|1087.2|1086.6|1086|37
1651056900000|2022-04-27 10:55:00|1088.1|1087.1|1086.3|1085.3|1088.1|1087.2|1085.5|1084.9|16
1651057200000|2022-04-27 11:00:00|1085.8|1084.8|1087.3|1086.3|1087.5|1086.4|1085.5|1084.8|17
1651057500000|2022-04-27 11:05:00|1087.5|1086|1087.3|1086.7|1087.6|1086.9|1086.8|1085.7|17
1651057800000|2022-04-27 11:10:00|1087.5|1086.9|1085.8|1085.2|1087.8|1087.2|1085.8|1085|42
1651058100000|2022-04-27 11:15:00|1085.6|1085|1087|1085.5|1087|1085.7|1085.1|1084.5|10
1651058400000|2022-04-27 11:20:00|1086.8|1085.8|1087.6|1086.6|1087.8|1086.9|1086.8|1085.7|13
1651058700000|2022-04-27 11:25:00|1087.7|1086.2|1087.6|1086.6|1088.2|1087.4|1087.3|1086.2|12
1651059000000|2022-04-27 11:30:00|1087.3|1086.3|1086.3|1085.7|1087.3|1086.3|1085|1084.2|18
1651059300000|2022-04-27 11:35:00|1086.6|1085.6|1086.1|1085.1|1087.3|1086.5|1086.1|1085|39
1651059600000|2022-04-27 11:40:00|1086.3|1085.7|1087.5|1086.9|1087.5|1086.9|1086.3|1085.6|23
1651059900000|2022-04-27 11:45:00|1087.6|1087|1089.8|1089.2|1089.8|1089.2|1087.6|1087|115
1651060200000|2022-04-27 11:50:00|1089.5|1088.8|1090|1089.4|1090.8|1089.8|1089|1088.3|93
1651060500000|2022-04-27 11:55:00|1090.3|1089.3|1089.8|1088.8|1090.3|1089.7|1089|1088.2|49
1651060800000|2022-04-27 12:00:00|1090.1|1089.2|1090.2|1088.7|1090.2|1089.4|1088.4|1087.8|23
1651061100000|2022-04-27 12:05:00|1089.5|1088.9|1090|1089.4|1090.8|1089.8|1089.1|1088.5|10
1651061400000|2022-04-27 12:10:00|1090.1|1089.5|1091.8|1090.8|1091.8|1091.2|1089.9|1089.2|109
1651061700000|2022-04-27 12:15:00|1091.5|1090.9|1092.8|1091.8|1093.2|1092.4|1091|1090.4|39
1651062000000|2022-04-27 12:20:00|1092.6|1091.6|1091.1|1090.1|1092.6|1091.6|1090.5|1089.6|11
1651062300000|2022-04-27 12:25:00|1091.5|1090|1090.6|1089.6|1092.5|1091.4|1090.5|1089.6|24
1651062600000|2022-04-27 12:30:00|1090.3|1089.7|1089.3|1088.3|1090.7|1089.7|1087.6|1086.8|66
1651062900000|2022-04-27 12:35:00|1090.1|1088.7|1089|1088.4|1090.7|1089.6|1088.8|1087.7|56
1651063200000|2022-04-27 12:40:00|1088.7|1087.2|1088.3|1086.8|1088.7|1087.6|1085.8|1084.7|93
1651066200000|2022-04-27 13:30:00|1084.8|1084.2|1083.8|1083.2|1085.5|1084.9|1080|1079.3|891
1651066500000|2022-04-27 13:35:00|1083.9|1083.3|1087.2|1086.6|1088.7|1088.1|1081.9|1081.3|392
1651066800000|2022-04-27 13:40:00|1086.9|1086.3|1083.3|1082.3|1087.3|1086.6|1081.9|1081.1|369
1651067100000|2022-04-27 13:45:00|1083.4|1082.4|1082.6|1081.6|1083.6|1083|1080.6|1080|315
1651067400000|2022-04-27 13:50:00|1082.3|1081.7|1085.3|1084.7|1085.8|1085.2|1082.3|1081.7|185
1651067700000|2022-04-27 13:55:00|1085.5|1084.9|1085|1084.4|1086.3|1085.7|1082.1|1081.5|285
1651068000000|2022-04-27 14:00:00|1085.1|1084.5|1088.3|1087.3|1088.6|1087.8|1084.5|1083.8|208
1651068300000|2022-04-27 14:05:00|1088.1|1087.7|1091.3|1090.7|1091.8|1091.2|1087.1|1086.5|265
1651068600000|2022-04-27 14:10:00|1091.4|1090.8|1090.3|1089.3|1091.8|1091.2|1089.2|1088.6|302
1651068900000|2022-04-27 14:15:00|1090|1089.4|1086.5|1085.9|1090.8|1090.1|1085.9|1085.3|212
1651069200000|2022-04-27 14:20:00|1086.9|1086.4|1091.3|1090.7|1091.6|1090.9|1086.9|1086.4|188
1651069500000|2022-04-27 14:25:00|1091.4|1090.8|1091.8|1091.2|1092.4|1091.7|1090.5|1089.8|167
1651069800000|2022-04-27 14:30:00|1092|1091.4|1096.9|1096.3|1097.8|1096.9|1092|1091.4|436
1651070100000|2022-04-27 14:35:00|1097.1|1096.5|1093.8|1093.2|1097.6|1097|1093.3|1092.3|433
1651070400000|2022-04-27 14:40:00|1093.9|1093.3|1091.1|1090.1|1094.3|1093.7|1090.8|1089.8|298
1651070700000|2022-04-27 14:45:00|1091|1090.4|1090.1|1089.5|1091.8|1091.2|1089.9|1089.3|141
1651071000000|2022-04-27 14:50:00|1090.3|1089.7|1088|1087.4|1090.6|1090|1087.5|1086.9|227
1651071300000|2022-04-27 14:55:00|1087.8|1087.2|1085|1084.4|1087.9|1087.3|1084.5|1083.8|233
1651071600000|2022-04-27 15:00:00|1084.5|1083.9|1084.6|1084|1085.1|1084.4|1082.9|1082.3|275
1651071900000|2022-04-27 15:05:00|1084.3|1083.7|1083.3|1082.7|1084.3|1083.7|1082.4|1081.8|239
1651072200000|2022-04-27 15:10:00|1083|1082.4|1083.1|1082.5|1085.6|1085|1082.9|1082.3|269
1651072500000|2022-04-27 15:15:00|1083.4|1082.8|1084.3|1083.7|1085.1|1084.5|1083.1|1082.5|368
1651072800000|2022-04-27 15:20:00|1084.6|1083.6|1086.2|1085.6|1086.6|1086|1084|1083.4|460
1651073100000|2022-04-27 15:25:00|1086.4|1085.8|1087|1086.4|1087.3|1086.6|1085.3|1084.7|261
1651073400000|2022-04-27 15:30:00|1086.9|1086.3|1087.1|1086.5|1088.2|1087.6|1085.8|1085.1|192
1651073700000|2022-04-27 15:35:00|1087|1086.4|1087.8|1087.2|1089.3|1088.7|1086.6|1086|104
1651074000000|2022-04-27 15:40:00|1087.9|1087.3|1086.1|1085.1|1088.1|1087.5|1085.3|1084.6|108
1651074300000|2022-04-27 15:45:00|1086|1085.4|1088.5|1087.9|1088.6|1088|1085.4|1084.8|108
1651074600000|2022-04-27 15:50:00|1088.8|1088.2|1088.9|1088.3|1089.6|1088.9|1087.3|1086.6|117
1651074900000|2022-04-27 15:55:00|1088.8|1088.2|1090.8|1089.8|1091|1090.4|1088.8|1088.1|131
1651075200000|2022-04-27 16:00:00|1090.6|1090.2|1089.8|1089.2|1091.8|1091.2|1089.4|1088.8|245
1651075500000|2022-04-27 16:05:00|1089.9|1089.3|1091.3|1090.7|1091.6|1090.9|1089.8|1089.2|100
1651075800000|2022-04-27 16:10:00|1091|1090.4|1091|1090.4|1093|1092.4|1090.9|1090.3|125
1651076100000|2022-04-27 16:15:00|1091.1|1090.5|1091.3|1090.7|1091.6|1091|1089.9|1089.3|131
1651076400000|2022-04-27 16:20:00|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1089.4|1088.8|281
1651076700000|2022-04-27 16:25:00|1091.3|1090.7|1093.3|1092.7|1093.5|1092.9|1090.9|1090.3|393
1651077000000|2022-04-27 16:30:00|1093.1|1092.5|1096.3|1095.7|1096.4|1095.8|1092.6|1092|184
1651077300000|2022-04-27 16:35:00|1096.4|1095.8|1096.5|1095.9|1097.7|1097.1|1096.3|1095.6|197
1651077600000|2022-04-27 16:40:00|1096.6|1096|1093|1092.4|1097.4|1096.8|1092.9|1092.1|161
1651077900000|2022-04-27 16:45:00|1093.3|1092.7|1093.8|1093.2|1094.3|1093.5|1092.5|1091.8|209
1651078200000|2022-04-27 16:50:00|1093.6|1093|1093|1092.4|1094.6|1094|1092.9|1092.3|115
1651078500000|2022-04-27 16:55:00|1093.1|1092.5|1094.8|1094.2|1094.9|1094.3|1092.9|1092.3|183
1651078800000|2022-04-27 17:00:00|1094.6|1093.6|1092.9|1092.3|1095.3|1094.7|1092.9|1092.3|139
1651079100000|2022-04-27 17:05:00|1093.3|1092.7|1092.9|1092.3|1093.6|1092.9|1092.4|1091.8|117
1651079400000|2022-04-27 17:10:00|1093.3|1092.7|1091.8|1091.2|1093.6|1093|1091.3|1090.6|157
1651079700000|2022-04-27 17:15:00|1091.9|1090.8|1091.3|1090.7|1092.6|1092|1091.3|1090.7|88
1651080000000|2022-04-27 17:20:00|1091.4|1090.8|1093.3|1092.3|1093.3|1092.7|1091.3|1090.7|189
1651080300000|2022-04-27 17:25:00|1093.1|1092.5|1092.3|1091.7|1093.2|1092.6|1091.7|1091.1|146
1651080600000|2022-04-27 17:30:00|1092.4|1091.8|1093.3|1092.7|1094.1|1093.5|1092.3|1091.7|126
1651080900000|2022-04-27 17:35:00|1093.4|1092.8|1094.8|1094.2|1095.1|1094.4|1093.4|1092.8|157
1651081200000|2022-04-27 17:40:00|1094.9|1094.3|1094.8|1094.2|1095.3|1094.7|1094.4|1093.8|94
1651081500000|2022-04-27 17:45:00|1094.5|1093.9|1095|1094.4|1095.1|1094.5|1094.3|1093.7|70
1651081800000|2022-04-27 17:50:00|1095.1|1094.5|1095.3|1094.7|1095.5|1094.9|1094.8|1094.2|175
1651082100000|2022-04-27 17:55:00|1095.4|1094.8|1093.8|1093.2|1095.4|1094.8|1093.5|1092.9|131
1651082400000|2022-04-27 18:00:00|1093.6|1093|1093.1|1092.5|1093.9|1093.3|1092.6|1092|402
1651082700000|2022-04-27 18:05:00|1093|1092.4|1091.3|1090.7|1093.6|1092.9|1090.9|1090.3|209
1651083000000|2022-04-27 18:10:00|1091.5|1090.9|1092.3|1091.7|1092.8|1092.2|1090.1|1089.5|932
1651083300000|2022-04-27 18:15:00|1092|1091.4|1091.3|1090.7|1092.3|1091.7|1090.8|1090.1|358
1651104000000|2022-04-28 00:00:00|1091.7|1090.2|1094.2|1093.6|1095.6|1094.8|1090.9|1089.4|180
1651104300000|2022-04-28 00:05:00|1094.6|1093.9|1093.7|1092.2|1094.8|1094|1093|1091.7|19
1651104600000|2022-04-28 00:10:00|1093.8|1092.3|1092.7|1091.2|1093.8|1092.3|1092.6|1091.2|8
1651104900000|2022-04-28 00:15:00|1092.6|1091.6|1091.6|1090.6|1092.6|1091.9|1090.6|1090|9
1651105200000|2022-04-28 00:20:00|1091.3|1090.7|1091.1|1090.1|1091.4|1090.8|1090.6|1089.8|10
1651105500000|2022-04-28 00:25:00|1091.9|1090.4|1091.4|1089.9|1092.2|1091.1|1091|1089.9|6
1651105800000|2022-04-28 00:30:00|1091.1|1090.1|1090.2|1089.6|1091.2|1090.1|1089.8|1088.7|21
1651106100000|2022-04-28 00:35:00|1090.4|1089.8|1091.1|1090.1|1091.1|1090.1|1090.4|1089.8|7
1651106400000|2022-04-28 00:40:00|1091.5|1090|1091.5|1090|1091.5|1090.6|1091.1|1089.9|6
1651106700000|2022-04-28 00:45:00|1091.3|1090.3|1091.1|1090.1|1091.3|1090.3|1091.1|1090.1|4
1651107000000|2022-04-28 00:50:00|1091.5|1090.5|1091.2|1089.7|1091.5|1090.5|1091.1|1089.7|7
1651107300000|2022-04-28 00:55:00|1091.1|1090.1|1091.3|1090.7|1091.5|1090.7|1091.1|1089.9|5
1651107600000|2022-04-28 01:00:00|1091.4|1090.3|1092.4|1090.9|1092.4|1091.6|1091.3|1089.8|45
1651107900000|2022-04-28 01:05:00|1092.6|1091.1|1092.5|1091.9|1092.7|1091.9|1092.1|1091.1|9
1651108200000|2022-04-28 01:10:00|1092.6|1091.6|1094.7|1093.2|1094.7|1093.6|1092.5|1091.6|46
1651108500000|2022-04-28 01:15:00|1094.6|1093.6|1094.6|1093.6|1096.4|1095.3|1094.5|1093.4|63
1651108800000|2022-04-28 01:20:00|1094.2|1093.3|1093.1|1092.1|1094.3|1093.3|1093|1091.9|12
1651109100000|2022-04-28 01:25:00|1093.4|1091.9|1093|1092.4|1093.7|1092.4|1093|1091.9|17
1651109400000|2022-04-28 01:30:00|1093.3|1092.3|1093|1092.4|1093.3|1092.4|1092.1|1091.5|10
1651109700000|2022-04-28 01:35:00|1093.7|1092.2|1094.7|1093.2|1095.2|1094.1|1093.5|1092.2|17
1651110000000|2022-04-28 01:40:00|1094.3|1093.3|1094.4|1092.9|1094.7|1093.3|1094.3|1092.9|1
1651110300000|2022-04-28 01:45:00|1093.6|1093|1094.2|1092.7|1094.7|1093.3|1093.5|1092.7|2
1651110600000|2022-04-28 01:50:00|1094.1|1093.1|1094.2|1092.7|1094.7|1093.2|1093.6|1092.6|8
1651110900000|2022-04-28 01:55:00|1093.9|1092.4|1094.4|1092.9|1094.4|1092.9|1092.8|1091.8|30
1651111200000|2022-04-28 02:00:00|1094.3|1093.8|1094.3|1093.3|1094.6|1093.8|1093.2|1092.6|12
1651111500000|2022-04-28 02:05:00|1094|1093.4|1093.9|1092.4|1094.4|1093.6|1093.8|1092.4|4
1651111800000|2022-04-28 02:10:00|1093.7|1092.2|1093.6|1092.6|1093.9|1092.6|1093.6|1092.2|5
1651112100000|2022-04-28 02:15:00|1093.9|1092.4|1094.3|1092.8|1094.3|1092.8|1093.8|1092.4|4
1651112400000|2022-04-28 02:20:00|1094.4|1092.9|1094.3|1093.3|1094.6|1093.6|1094.3|1092.9|6
1651112700000|2022-04-28 02:25:00|1095|1094.4|1095|1094.4|1095.7|1094.5|1094.9|1094.2|19
1651113000000|2022-04-28 02:30:00|1095.1|1094.1|1094.3|1093.3|1095.1|1094.1|1094.3|1092.9|7
1651113300000|2022-04-28 02:35:00|1094.7|1093.2|1094.1|1093.1|1095.1|1093.8|1094.1|1092.7|17
1651113600000|2022-04-28 02:40:00|1094.3|1093.3|1093.7|1092.2|1094.4|1093.3|1093.5|1092.2|18
1651113900000|2022-04-28 02:45:00|1093.1|1092.1|1094.1|1093.1|1094.2|1093.1|1093|1091.9|8
1651114200000|2022-04-28 02:50:00|1093.7||1094.1||1094.1||1093.7||0
1651114500000|2022-04-28 02:55:00|1094.3|1093.3|1094.7|1093.2|1094.7|1093.6|1094.2|1093.2|1
1651114800000|2022-04-28 03:00:00|1094.8|1093.8|1094.4|1092.9|1094.8|1093.9|1094.3|1092.9|4
1651115100000|2022-04-28 03:05:00|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.2|1092.7|1
1651115400000|2022-04-28 03:10:00|1094.2|1092.7|1093.7|1092.2|1094.2|1092.7|1092.5|1091.5|20
1651115700000|2022-04-28 03:15:00|1093.6|1092.1|1093.4|1091.9|1093.6|1092.1|1093.1|1091.9|3
1651116000000|2022-04-28 03:20:00|1093.1|1092.1|1093.4|1091.9|1093.4|1092.1|1091.6|1090.4|74
1651116300000|2022-04-28 03:25:00|1092.6|1092|1093.4|1091.9|1093.7|1092.2|1092.6|1091.6|12
1651116600000|2022-04-28 03:30:00|1093.3|1092.3|1093.3|1092.3|1093.7|1092.3|1093.3|1091.9|1
1651116900000|2022-04-28 03:35:00|1093.4|1091.9|1093.3|1092.3|1093.4|1092.3|1093.1|1091.9|3
1651117200000|2022-04-28 03:40:00|1093.4|1091.9|1093.7|1092.2|1093.9|1092.4|1093.3|1091.9|0
1651117500000|2022-04-28 03:45:00|1093|1092.4|1094.4|1092.9|1094.4|1092.9|1093|1092.2|2
1651118100000|2022-04-28 03:55:00|1094.3|1093.3|1094.6|1093.6|1094.6|1093.9|1094.2|1092.9|7
1651118400000|2022-04-28 04:00:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1651118700000|2022-04-28 04:05:00|1094.7|1093.2|1094.8|1093.8|1094.8|1094.1|1094.3|1093.2|11
1651119000000|2022-04-28 04:10:00|1094.4|1093.9|1094.9|1093.4|1094.9|1093.9|1094.2|1093.4|5
1651119300000|2022-04-28 04:15:00|1094.8|1093.8|1094.3|1093.3|1094.9|1093.8|1094.1|1093.2|1
1651119600000|2022-04-28 04:20:00|1094.7|1093.2|1094.8|1093.3|1094.8|1093.8|1094|1093.2|0
1651119900000|2022-04-28 04:25:00|1094.7|1093.2|1095.4|1093.9|1095.4|1093.9|1093.9|1093.2|7
1651120200000|2022-04-28 04:30:00|1095.3|1094.3|1094.4|1092.9|1095.9|1095|1093.9|1092.9|44
1651120500000|2022-04-28 04:35:00|1094.8|1093.3|1094.7|1093.2|1095.3|1093.8|1094.7|1093.2|2
1651120800000|2022-04-28 04:40:00|1095|1094.4|1095.3|1093.8|1095.3|1094.4|1094.7|1093.2|3
1651121100000|2022-04-28 04:45:00|1094.8|1093.9|1094.2|1093.6|1094.9|1093.9|1094.1|1093.4|2
1651121400000|2022-04-28 04:50:00|1094.1|1093.5|1093.6|1092.6|1094.3|1093.5|1093.2|1092.4|6
1651121700000|2022-04-28 04:55:00|1093.9|1092.4|1093.9|1092.4|1093.9|1093.2|1093.1|1092.4|5
1651122000000|2022-04-28 05:00:00|1093.6|1092.6|1093.2|1092.6|1094|1092.6|1093.2|1092.4|1
1651122300000|2022-04-28 05:05:00|1093.1|1092.5|1093.6|1092.6|1093.6|1092.6|1093.1|1092.5|5
1651122600000|2022-04-28 05:10:00|1093.5|1092.5|1089.8|1088.8|1093.5|1092.5|1089.8|1088.8|27
1651122900000|2022-04-28 05:15:00|1089.5|1088.9|1088.3|1087.3|1089.8|1088.9|1087.7|1086.8|22
1651123200000|2022-04-28 05:20:00|1087.9|1087.4|1087|1086.4|1088.2|1087.6|1086.7|1086.1|15
1651123500000|2022-04-28 05:25:00|1087.1|1086.1|1087.7|1086.2|1088.2|1086.7|1086.6|1085.9|13
1651123800000|2022-04-28 05:30:00|1086.9|1086.3|1087.1|1086.1|1087.7|1086.9|1086.9|1085.8|10
1651124100000|2022-04-28 05:35:00|1087|1086.4|1087.4|1085.9|1087.9|1086.9|1087|1085.9|3
1651124400000|2022-04-28 05:40:00|1087.6|1086.1|1087.9|1086.4|1087.9|1086.7|1087.2|1085.9|3
1651124700000|2022-04-28 05:45:00|1087.8|1086.3|1087.9|1086.4|1087.9|1086.6|1086.6|1085.8|4
1651125000000|2022-04-28 05:50:00|1087.8|1086.8|1087.5|1086.9|1088.2|1086.9|1087.4|1086.4|1
1651125300000|2022-04-28 05:55:00|1087.4|1086.8|1087.3|1085.8|1087.8|1086.8|1086.5|1085.6|16
1651125600000|2022-04-28 06:00:00|1087.6|1086.1|1085.3|1084.3|1087.6|1086.1|1084|1082.9|29
1651125900000|2022-04-28 06:05:00|1085|1084.4|1084.3|1083.3|1085.3|1084.4|1083.6|1083|33
1651126200000|2022-04-28 06:10:00|1085|1083.5|1084|1083.4|1085.2|1083.8|1084|1083.3|8
1651126500000|2022-04-28 06:15:00|1084.3|1083.3|1084.8|1083.8|1084.9|1084|1084|1083.3|10
1651126800000|2022-04-28 06:20:00|1085|1083.5|1083.5|1082|1085|1083.6|1082.5|1081.4|49
1651127100000|2022-04-28 06:25:00|1083.2|1082.6|1083.1|1082.1|1083.8|1083.2|1082.6|1082|10
1651127400000|2022-04-28 06:30:00|1082.8|1082.2|1083.3|1082.7|1083.9|1082.8|1082.3|1081.4|22
1651127700000|2022-04-28 06:35:00|1083.6|1082.6|1083.8|1082.3|1083.9|1082.8|1083|1082.2|12
1651128000000|2022-04-28 06:40:00|1083.7|1082.2|1083.2|1081.7|1084|1082.9|1082.4|1081.6|10
1651128300000|2022-04-28 06:45:00|1083|1082.4|1083.2|1081.7|1083.2|1082.4|1082|1081.2|24
1651128600000|2022-04-28 06:50:00|1083.8|1082.6|1083.7|1082.2|1084.2|1083.2|1083|1082|39
1651128900000|2022-04-28 06:55:00|1083|1082.4|1084.6|1083.1|1084.7|1084|1083|1082.2|25
1651129200000|2022-04-28 07:00:00|1084.4|1082.9|1082.5|1081.9|1084.6|1083.2|1082.5|1081.9|25
1651129500000|2022-04-28 07:05:00|1082.6|1082|1082.7|1081.2|1082.7|1082|1081.4|1080.7|25
1651129800000|2022-04-28 07:10:00|1082.3|1081.3|1083|1082.4|1083.2|1082.4|1082|1081.2|8
1651130100000|2022-04-28 07:15:00|1083.7|1082.2|1084.3|1083.3|1085.3|1084.5|1083|1082.2|26
1651130400000|2022-04-28 07:20:00|1084.6|1083.6|1084.6|1083.6|1085.2|1084.1|1083.7|1082.7|18
1651130700000|2022-04-28 07:25:00|1084.2|1083.3|1084.8|1083.8|1085.1|1084.1|1084.1|1083.2|49
1651131000000|2022-04-28 07:30:00|1084.5|1083.9|1085.5|1084.9|1086.2|1085.5|1084|1083.4|52
1651131300000|2022-04-28 07:35:00|1085.7|1085.1|1084.8|1083.8|1085.9|1085.1|1084.1|1083.5|28
1651131600000|2022-04-28 07:40:00|1084.4|1083.1|1084.1|1083.1|1084.4|1083.6|1083.4|1082.8|10
1651131900000|2022-04-28 07:45:00|1083.7|1082.8|1084.6|1083.6|1084.6|1083.6|1083.5|1082.8|13
1651132200000|2022-04-28 07:50:00|1084.8|1083.8|1082.7|1082.1|1084.8|1083.9|1082.7|1082.1|13
1651132500000|2022-04-28 07:55:00|1082.8|1081.8|1084.7|1083.2|1084.9|1083.6|1082.7|1081.8|22
1651132800000|2022-04-28 08:00:00|1084.9|1083.4|1086.2|1084.7|1086.3|1085.1|1084.9|1083.4|7
1651133100000|2022-04-28 08:05:00|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|3
1651133400000|2022-04-28 08:10:00|1086|1085|1085.1|1084.1|1086.1|1085.1|1084|1082.9|21
1651133700000|2022-04-28 08:15:00|1084.7|1083.9|1083.7|1083.1|1085.1|1084.1|1083.6|1083|20
1651134000000|2022-04-28 08:20:00|1084|1083.4|1085.2|1084.6|1085.5|1084.7|1083.7|1083.1|28
1651134300000|2022-04-28 08:25:00|1085.3|1084.7|1084.7|1083.2|1085.5|1084.7|1084.3|1083.2|15
1651134600000|2022-04-28 08:30:00|1084.4|1082.9|1085.1|1084.1|1085.4|1084.8|1084.3|1082.9|15
1651134900000|2022-04-28 08:35:00|1084.7|1083.8|1084.5|1083.5|1085.4|1084.8|1084.5|1083.5|21
1651135200000|2022-04-28 08:40:00|1084.7|1084.1|1085.7|1085.1|1085.7|1085.1|1083.7|1083|53
1651135500000|2022-04-28 08:45:00|1086.3|1085.3|1088.3|1087.3|1089.7|1088.6|1086|1085|61
1651135800000|2022-04-28 08:50:00|1088.7|1087.2|1090.5|1089.5|1090.5|1089.6|1087.7|1087.1|26
1651136100000|2022-04-28 08:55:00|1090.3|1089.3|1090.7|1090.1|1091.6|1090.9|1089|1088|86
1651136400000|2022-04-28 09:00:00|1091.4|1089.9|1093|1092.4|1094.2|1093.4|1091.2|1089.9|65
1651136700000|2022-04-28 09:05:00|1092.8|1092.2|1093.4|1092.8|1093.9|1093.1|1091.9|1091.3|54
1651137000000|2022-04-28 09:10:00|1093.2|1092.6|1092.5|1091.9|1093.4|1092.6|1092|1090.9|8
1651137300000|2022-04-28 09:15:00|1092.7|1092.1|1094.8|1093.8|1095.2|1094.1|1092.7|1091.8|60
1651137600000|2022-04-28 09:20:00|1094.7|1094.1|1094|1093.4|1095.9|1095.1|1094|1093.2|33
1651137900000|2022-04-28 09:25:00|1094.7|1093.2|1094.5|1093.9|1095.1|1094.5|1094|1093.2|19
1651138200000|2022-04-28 09:30:00|1094.8|1093.8|1095.8|1094.8|1096.1|1095.5|1094.7|1093.8|24
1651138500000|2022-04-28 09:35:00|1095.9|1095.3|1093.5|1092.9|1096.9|1096.1|1093.5|1092.6|99
1651138800000|2022-04-28 09:40:00|1093|1092.4|1095.2|1093.7|1095.2|1094.4|1093|1092.4|11
1651139100000|2022-04-28 09:45:00|1094.8|1093.8|1095|1094.4|1096.4|1094.9|1094|1093|52
1651139400000|2022-04-28 09:50:00|1094.8|1093.8|1096.2|1095.6|1096.9|1096.3|1094.5|1093.7|51
1651139700000|2022-04-28 09:55:00|1096.4|1095.8|1099.2|1097.7|1099.5|1098.6|1096.4|1095.8|79
1651140000000|2022-04-28 10:00:00|1099.1|1098.1|1101.5|1100.9|1101.7|1100.9|1098.5|1097.6|115
1651140300000|2022-04-28 10:05:00|1101.4|1100.8|1103.6|1103|1103.8|1103.1|1100.4|1099.6|159
1651140600000|2022-04-28 10:10:00|1103.7|1103.1|1103.6|1103|1104.5|1103.9|1103|1102.3|48
1651140900000|2022-04-28 10:15:00|1103.9|1103.3|1102.9|1101.4|1103.9|1103.3|1101.7|1101.1|47
1651141200000|2022-04-28 10:20:00|1102.7|1102.1|1103|1102.4|1103|1102.4|1101.7|1100.4|33
1651141500000|2022-04-28 10:25:00|1103.1|1102.1|1100.8|1099.8|1103.1|1102.1|1100.7|1099.8|32
1651141800000|2022-04-28 10:30:00|1100.1|1099.5|1101.6|1101|1101.8|1101.1|1100|1098.9|24
1651142100000|2022-04-28 10:35:00|1101.5|1100.9|1101.4|1099.9|1102.1|1101.5|1100.7|1099.4|33
1651142400000|2022-04-28 10:40:00|1101.1|1100.1|1102.3|1101.3|1102.3|1101.3|1100|1099.4|22
1651142700000|2022-04-28 10:45:00|1102.2|1101.6|1100.6|1099.6|1102.4|1101.8|1100.5|1099.6|28
1651143000000|2022-04-28 10:50:00|1100.9|1099.4|1101.8|1100.8|1101.8|1100.8|1100.1|1099.4|31
1651143300000|2022-04-28 10:55:00|1101.7|1101.1|1103.1|1102.1|1103.2|1102.6|1101.6|1100.8|21
1651143600000|2022-04-28 11:00:00|1103.3|1102.3|1103.2|1102.6|1104.8|1103.9|1103.2|1101.7|66
1651143900000|2022-04-28 11:05:00|1103.4|1102.8|1104.8|1103.8|1105.1|1104.5|1103.2|1102.6|22
1651144200000|2022-04-28 11:10:00|1104.7|1104.1|1104.5|1103.9|1105.2|1104.4|1103.9|1103.2|30
1651144500000|2022-04-28 11:15:00|1104.6|1104|1104.1|1103.1|1104.7|1104|1103.7|1102.9|19
1651144800000|2022-04-28 11:20:00|1103.7|1103|1105|1104.4|1105.1|1104.4|1103.5|1102.9|16
1651145100000|2022-04-28 11:25:00|1105.1|1104.1|1106|1105.4|1106.1|1105.4|1104.7|1103.8|20
1651145400000|2022-04-28 11:30:00|1105.7|1105.1|1103.7|1102.2|1105.8|1105.1|1103.6|1102.2|83
1651145700000|2022-04-28 11:35:00|1103.6|1102.6|1104.1|1103.1|1104.1|1103.5|1102.9|1102.2|19
1651146000000|2022-04-28 11:40:00|1103.7|1103.4|1105.3|1104.3|1105.3|1104.3|1103.7|1103.1|358
1651146300000|2022-04-28 11:45:00|1105.7|1104.2|1106|1105.4|1106.4|1105.4|1105.3|1104.2|46
1651146600000|2022-04-28 11:50:00|1105.6|1104.6|1106|1105|1106.8|1106.1|1105|1104.2|84
1651146900000|2022-04-28 11:55:00|1106.1|1104.6|1104.2|1103.6|1106.3|1105.6|1104.1|1103.5|26
1651147200000|2022-04-28 12:00:00|1104.6|1103.5|1104.4|1103.8|1104.9|1104.3|1103.2|1102.6|66
1651147500000|2022-04-28 12:05:00|1103.9|1102.4|1102.7|1102.1|1103.9|1103.2|1102.5|1101.6|31
1651147800000|2022-04-28 12:10:00|1102.6|1102|1101.7|1101.1|1103.6|1102.9|1101.7|1101.1|31
1651148100000|2022-04-28 12:15:00|1101.8|1100.8|1102.8|1101.8|1103.7|1103.1|1101.2|1100.6|25
1651148400000|2022-04-28 12:20:00|1102.9|1101.4|1101|1100.4|1102.9|1101.7|1100.4|1099.6|60
1651148700000|2022-04-28 12:25:00|1100.9|1100.3|1101.7|1100.2|1102.6|1101.1|1100.5|1099.7|33
1651149000000|2022-04-28 12:30:00|1101|1100.4|1102.6|1101.6|1104.1|1103.1|1100.6|1100|94
1651149300000|2022-04-28 12:35:00|1102.2|1100.7|1101.2|1100.6|1102.7|1101.4|1100.7|1099.8|40
1651149600000|2022-04-28 12:40:00|1101.3|1100.7|1103.2|1102.6|1103.6|1102.6|1101.2|1100.6|59
1651152600000|2022-04-28 13:30:00|1100.7|1099.2|1097.8|1097.2|1103.6|1102.6|1093.9|1093.1|930
1651152900000|2022-04-28 13:35:00|1097.9|1097.3|1098.6|1098|1099.6|1098.9|1095.4|1094.8|513
1651153200000|2022-04-28 13:40:00|1098.5|1097.9|1094.8|1094.2|1098.5|1097.9|1092|1091.4|357
1651153500000|2022-04-28 13:45:00|1094.5|1093.9|1089.9|1088.9|1094.5|1093.9|1088.9|1088.3|414
1651153800000|2022-04-28 13:50:00|1089.5|1089|1089|1088.4|1090.4|1089.8|1087.4|1086.8|430
1651154100000|2022-04-28 13:55:00|1089.2|1088.6|1094|1093.4|1094.4|1093.4|1089.2|1088.6|385
1651154400000|2022-04-28 14:00:00|1093.9|1093.3|1090.4|1089.4|1094.9|1094.2|1089.3|1088.7|216
1651154700000|2022-04-28 14:05:00|1090|1089.7|1093.5|1092.9|1093.8|1093.2|1089.8|1089.1|187
1651155000000|2022-04-28 14:10:00|1093.3|1092.7|1092.3|1091.7|1095.1|1094.4|1092|1091.4|174
1651155300000|2022-04-28 14:15:00|1091.8|1091.2|1087.8|1087.2|1092.4|1091.7|1087.8|1086.9|249
1651155600000|2022-04-28 14:20:00|1088|1087.4|1087|1086.4|1088.9|1088.2|1085.9|1085.3|502
1651155900000|2022-04-28 14:25:00|1086.9|1086.3|1090.8|1090.2|1090.8|1090.2|1086.8|1086.2|307
1651156200000|2022-04-28 14:30:00|1090.7|1090.1|1093.3|1092.7|1095.1|1094.4|1090.5|1089.9|386
1651156500000|2022-04-28 14:35:00|1093.4|1092.8|1093.5|1092.9|1093.8|1093.2|1092.7|1092.1|193
1651156800000|2022-04-28 14:40:00|1093.4|1092.8|1093.3|1092.7|1094.4|1093.8|1092.3|1091.7|654
1651157100000|2022-04-28 14:45:00|1093.4|1092.8|1095.3|1094.7|1095.9|1095.3|1092.4|1091.8|268
1651157400000|2022-04-28 14:50:00|1095.5|1094.9|1093.8|1093.2|1095.7|1095.1|1092.8|1091.9|423
1651157700000|2022-04-28 14:55:00|1093.9|1092.9|1095|1094.4|1095.7|1095.1|1093.3|1092.6|535
1651158000000|2022-04-28 15:00:00|1095.1|1094.5|1092.5|1091.9|1095.5|1094.9|1092.2|1091.6|275
1651158300000|2022-04-28 15:05:00|1092.6|1091.6|1091.8|1091.2|1092.7|1092.1|1091|1090.4|300
1651158600000|2022-04-28 15:10:00|1091.7|1091.1|1092.8|1092.2|1093.7|1093.1|1091.4|1090.8|105
1651158900000|2022-04-28 15:15:00|1092.3|1091.7|1094.5|1093.9|1094.9|1094.3|1092.3|1091.7|280
1651159200000|2022-04-28 15:20:00|1094.9|1094.2|1093.4|1092.4|1094.9|1094.2|1092.8|1092.1|211
1651159500000|2022-04-28 15:25:00|1093|1092.1|1093.8|1093.2|1094.2|1093.6|1091.8|1091.1|408
1651159800000|2022-04-28 15:30:00|1094|1093.4|1094.3|1093.7|1094.9|1094.1|1093.8|1093.2|103
1651160100000|2022-04-28 15:35:00|1094.4|1093.4|1093.9|1092.9|1094.5|1093.9|1092.9|1092.3|150
1651160400000|2022-04-28 15:40:00|1093.5|1092.7|1095.8|1095.2|1096.9|1095.9|1092.8|1092.1|151
1651160700000|2022-04-28 15:45:00|1095.9|1094.9|1095.8|1095.2|1096.9|1096.2|1095.5|1094.9|55
1651161000000|2022-04-28 15:50:00|1095.5|1094.9|1094.5|1093.9|1096.2|1095.4|1094|1093.4|106
1651161300000|2022-04-28 15:55:00|1094.7|1094.1|1093.3|1092.7|1095.1|1094.4|1093.2|1092.4|79
1651161600000|2022-04-28 16:00:00|1093.2|1092.6|1094.9|1094.3|1095.1|1094.4|1093|1092.4|120
1651161900000|2022-04-28 16:05:00|1095|1094.4|1095.1|1094.1|1095.2|1094.6|1094.4|1093.6|90
1651162200000|2022-04-28 16:10:00|1095|1094.4|1097|1096.4|1098.2|1097.6|1094.8|1094.1|111
1651162500000|2022-04-28 16:15:00|1097.2|1096.6|1099|1098.4|1099.5|1098.9|1096.8|1096.2|184
1651162800000|2022-04-28 16:20:00|1099.3|1098.7|1097.8|1097.2|1099.4|1098.7|1097.8|1096.9|80
1651163100000|2022-04-28 16:25:00|1097.7|1097.1|1098.5|1097.9|1098.7|1098.1|1097.3|1096.7|96
1651163400000|2022-04-28 16:30:00|1098.4|1097.8|1098.3|1097.7|1098.9|1098.3|1097.5|1096.6|191
1651163700000|2022-04-28 16:35:00|1098.4|1097.8|1098|1097.4|1098.5|1097.8|1097.4|1096.8|124
1651164000000|2022-04-28 16:40:00|1098.2|1097.6|1097|1096.4|1098.2|1097.6|1096.7|1096.1|148
1651164300000|2022-04-28 16:45:00|1097.2|1096.6|1096.9|1096.3|1097.2|1096.6|1096|1095.4|118
1651164600000|2022-04-28 16:50:00|1096.8|1096.2|1097|1096.4|1097.8|1097.2|1096.2|1095.6|125
1651164900000|2022-04-28 16:55:00|1097.2|1096.6|1094.5|1093.9|1097.2|1096.6|1093.7|1093.1|118
1651165200000|2022-04-28 17:00:00|1094.7|1094.1|1095.7|1095.1|1096.3|1095.7|1094.4|1093.8|215
1651165500000|2022-04-28 17:05:00|1095.9|1095.3|1094.3|1093.7|1096.2|1095.6|1094.2|1093.6|81
1651165800000|2022-04-28 17:10:00|1094.4|1093.8|1094.9|1094.3|1095.4|1094.7|1094.4|1093.8|337
1651166100000|2022-04-28 17:15:00|1095|1094.4|1094.9|1094.3|1095.4|1094.7|1094.9|1094.3|257
1651166400000|2022-04-28 17:20:00|1095|1094.4|1095|1094.4|1095.3|1094.7|1094.9|1094.3|176
1651166700000|2022-04-28 17:25:00|1094.7|1094.1|1093.8|1093.2|1095|1094.4|1093.7|1093.1|82
1651167000000|2022-04-28 17:30:00|1093.7|1093.1|1094.8|1094.2|1094.9|1094.2|1093.7|1093.1|100
1651167300000|2022-04-28 17:35:00|1094.9|1094.3|1093.5|1092.9|1095.4|1094.8|1093.5|1092.9|121
1651167600000|2022-04-28 17:40:00|1093.7|1093.1|1091.4|1090.4|1094.1|1093.5|1091|1090.4|192
1651167900000|2022-04-28 17:45:00|1091.3|1090.7|1091.8|1091.2|1091.9|1091.2|1090.7|1090.1|101
1651168200000|2022-04-28 17:50:00|1091.9|1091.3|1091.6|1091|1092.1|1091.5|1091.6|1091|82
1651168500000|2022-04-28 17:55:00|1091.7|1091.1|1091.5|1090.9|1092.1|1091.5|1091.2|1090.6|245
1651168800000|2022-04-28 18:00:00|1091.7|1091.1|1089.5|1088.9|1092.1|1091.5|1089.2|1088.6|244
1651169100000|2022-04-28 18:05:00|1089.6|1089|1089|1088.4|1089.9|1089.3|1088.4|1087.8|518
1651169400000|2022-04-28 18:10:00|1089.1|1088.5|1084.8|1084.2|1089.9|1089.3|1084.8|1084.1|1209
1651169700000|2022-04-28 18:15:00|1084.9|1084.3|1084.1|1083.5|1085.4|1084.8|1084.1|1083.5|538
1651190400000|2022-04-29 00:00:00|1084.8|1083.8|1085|1084.4|1085.3|1084.5|1083.5|1082.5|149
1651190700000|2022-04-29 00:05:00|1084.9|1084.3|1086.2|1085.6|1086.8|1085.9|1084.8|1084.1|58
1651191000000|2022-04-29 00:10:00|1086|1085.4|1085.6|1085|1086.8|1086.2|1085.5|1084.9|32
1651191300000|2022-04-29 00:15:00|1085.5|1084.9|1084.9|1083.9|1085.6|1085|1083.9|1083.1|44
1651191600000|2022-04-29 00:20:00|1084.8|1084.2|1085|1084.4|1085.2|1084.6|1084.4|1083.6|32
1651191900000|2022-04-29 00:25:00|1084.8|1084.2|1084.3|1083.7|1084.8|1084.2|1083.5|1082.9|35
1651192200000|2022-04-29 00:30:00|1083.9|1083.3|1084|1083.4|1084.3|1083.7|1083.8|1082.9|12
1651192500000|2022-04-29 00:35:00|1083.9|1083.3|1083.4|1082.8|1084|1083.4|1083.4|1082.8|15
1651192800000|2022-04-29 00:40:00|1083|1082.4|1082.7|1082.1|1083.4|1082.8|1082.7|1082.1|26
1651193100000|2022-04-29 00:45:00|1082.8|1082.2|1081.9|1081.3|1082.9|1082.3|1081.9|1081.3|46
1651193400000|2022-04-29 00:50:00|1081.8|1081.2|1081.9|1081.3|1082.2|1081.6|1081.7|1081.1|6
1651193700000|2022-04-29 00:55:00|1082.3|1081.7|1082.3|1081.7|1082.4|1081.7|1081.9|1081.3|10
1651194000000|2022-04-29 01:00:00|1082.2|1081.6|1080|1079.4|1082.8|1082.2|1078.8|1078.1|61
1651194300000|2022-04-29 01:05:00|1079.9|1079.3|1083|1081.5|1083.1|1082.1|1079.5|1078.5|54
1651194600000|2022-04-29 01:10:00|1082.8|1081.3|1084.6|1083.6|1085|1084.2|1082|1080.7|50
1651194900000|2022-04-29 01:15:00|1084.3|1083.7|1085.1|1084.5|1085.2|1084.6|1084.3|1083.5|14
1651195200000|2022-04-29 01:20:00|1085.3|1084.7|1084.5|1083.9|1085.6|1084.8|1084.5|1083.5|16
1651195500000|2022-04-29 01:25:00|1084.6|1083.6|1084.3|1083.7|1084.8|1084.2|1083|1082.2|41
1651195800000|2022-04-29 01:30:00|1084.6|1083.6|1083.3|1082.7|1084.6|1083.6|1083|1082.1|15
1651196100000|2022-04-29 01:35:00|1083.8|1082.8|1083.8|1083.2|1084.9|1084.2|1083.3|1082.2|13
1651196400000|2022-04-29 01:40:00|1084.6|1083.6|1083.5|1082.9|1084.6|1083.7|1083|1082.3|14
1651196700000|2022-04-29 01:45:00|1084|1083.4|1082.9|1082.3|1084.1|1083.4|1082.9|1082.3|1
1651197000000|2022-04-29 01:50:00|1082.8|1082.2|1082.5|1081.9|1082.9|1082.3|1082.5|1081.8|4
1651197300000|2022-04-29 01:55:00|1082.8|1081.8|1082.8|1082.2|1083.3|1082.4|1082.8|1081.8|9
1651197600000|2022-04-29 02:00:00|1082.5|1081.8|1082.8|1082.2|1083.3|1082.4|1082.5|1081.8|5
1651197900000|2022-04-29 02:05:00|1082.5|1081.8|1082.5|1081.9|1082.9|1082.3|1082|1081.3|11
1651198200000|2022-04-29 02:10:00|1082.8|1081.8|1083.3|1082.7|1083.3|1082.7|1082.5|1081.8|26
1651198500000|2022-04-29 02:15:00|1083|1082.4|1083.3|1082.7|1083.8|1083.2|1082.8|1082.1|33
1651198800000|2022-04-29 02:20:00|1083|1082.4|1083.5|1082.9|1084.1|1083.4|1083|1082.3|19
1651199100000|2022-04-29 02:25:00|1084|1082.5|1083.6|1083|1084.6|1083.7|1083|1082.4|95
1651199400000|2022-04-29 02:30:00|1083.8|1083.2|1083.8|1083.2|1084.1|1083.5|1083.1|1082.4|76
1651199700000|2022-04-29 02:35:00|1084|1083.4|1084.8|1084.2|1084.8|1084.2|1083.8|1083.1|18
1651200000000|2022-04-29 02:40:00|1084.5|1083.9|1084.3|1083.7|1084.9|1083.9|1083.5|1082.9|13
1651200300000|2022-04-29 02:45:00|1084.4|1083.4|1081.8|1081.2|1084.4|1083.7|1081.8|1081.1|65
1651200600000|2022-04-29 02:50:00|1081.9|1081.3|1082.3|1081.7|1083.2|1082.3|1081.8|1081.1|13
1651200900000|2022-04-29 02:55:00|1082.4|1081.8|1082.5|1081.9|1083.1|1082.4|1081.8|1081.1|15
1651201200000|2022-04-29 03:00:00|1082.8|1081.8|1083.3|1082.7|1083.7|1083.1|1082.5|1081.8|12
1651201500000|2022-04-29 03:05:00|1083.6|1082.6|1084.1|1083.1|1084.3|1083.6|1083.3|1082.6|8
1651201800000|2022-04-29 03:10:00|1083.8|1083.2|1084.1|1083.1|1084.4|1083.7|1083.4|1082.8|14
1651202100000|2022-04-29 03:15:00|1084|1083.4|1084.8|1084.2|1084.9|1084.3|1084|1083.1|7
1651202400000|2022-04-29 03:20:00|1084.5|1083.9|1084.3|1083.7|1084.9|1084.2|1084|1083.4|12
1651202700000|2022-04-29 03:25:00|1084.6|1083.6|1084.5|1083.9|1084.8|1084.2|1084|1083.3|4
1651203000000|2022-04-29 03:30:00|1084.6|1083.6|1084.3|1083.7|1084.6|1083.9|1083.8|1083.1|3
1651203300000|2022-04-29 03:35:00|1084|1083.4|1084.1|1083.1|1084.3|1083.7|1083.5|1082.9|3
1651203600000|2022-04-29 03:40:00|1084|1083.4|1084|1083.4|1084.4|1083.7|1084|1083.1|3
1651203900000|2022-04-29 03:45:00|1083.8|1083.2|1084.2|1083.6|1084.5|1083.9|1083.8|1083.1|9
1651204200000|2022-04-29 03:50:00|1084|1083.4|1083.8|1083.2|1084.6|1083.9|1083.5|1082.9|6
1651204500000|2022-04-29 03:55:00|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.4|1082.8|4
1651204800000|2022-04-29 04:00:00|1083.5|1082.9|1084|1083.4|1084.4|1083.4|1082.8|1082.2|13
1651205100000|2022-04-29 04:05:00|1083.8|1083.2|1083.8|1083.2|1084.1|1083.3|1083.3|1082.4|4
1651205400000|2022-04-29 04:10:00|1083.5|1082.9|1083.8|1083.2|1084.4|1083.4|1083.5|1082.9|1
1651205700000|2022-04-29 04:15:00|1083.9|1083.3|1084.5|1083.9|1084.9|1083.9|1083.8|1083.1|8
1651206000000|2022-04-29 04:20:00|1084.3|1083.7|1084.8|1084.2|1084.8|1084.2|1084.3|1083.4|5
1651206300000|2022-04-29 04:25:00|1084.5|1083.9|1085|1084.4|1085.2|1084.6|1084.2|1083.6|12
1651206600000|2022-04-29 04:30:00|1085.1|1084.5|1085.3|1084.7|1085.6|1084.9|1084.8|1084.1|4
1651206900000|2022-04-29 04:35:00|1085.2|1084.6|1085.7|1085.1|1085.7|1085.1|1084.9|1084.3|6
1651207200000|2022-04-29 04:40:00|1085.6|1085|1086.4|1085.4|1086.4|1085.8|1085.3|1084.4|21
1651207500000|2022-04-29 04:45:00|1086.3|1085.7|1087.5|1086.9|1087.6|1086.9|1085.8|1085.1|18
1651207800000|2022-04-29 04:50:00|1087.6|1086.6|1088.6|1087.6|1088.8|1088|1087|1086.4|61
1651208100000|2022-04-29 04:55:00|1088.3|1087.7|1088.3|1087.3|1088.7|1087.7|1087.4|1086.5|8
1651208400000|2022-04-29 05:00:00|1088.5|1087|1088.9|1087.9|1089.2|1088.4|1088.3|1087|14
1651208700000|2022-04-29 05:05:00|1089.2|1087.7|1089.1|1088.1|1089.4|1088.8|1088.8|1087.7|4
1651209000000|2022-04-29 05:10:00|1089.3|1088.3|1089.8|1088.8|1090.4|1089.4|1089|1088|8
1651209300000|2022-04-29 05:15:00|1089.9|1088.9|1090.5|1089.9|1090.7|1089.9|1089.8|1088.7|10
1651209600000|2022-04-29 05:20:00|1090.6|1090|1090.1|1089.1|1091|1090|1090|1088.7|4
1651209900000|2022-04-29 05:25:00|1089.8|1089.2|1089.9|1089.3|1090.4|1089.4|1089.3|1088.4|7
1651210200000|2022-04-29 05:30:00|1090|1089.4|1089.8|1088.8|1090.4|1089.8|1089.4|1088.6|9
1651210500000|2022-04-29 05:35:00|1089.5|1088.9|1089.7|1088.2|1090.2|1089.4|1089|1088.1|5
1651210800000|2022-04-29 05:40:00|1089.6|1088.6|1090.2|1088.7|1090.6|1089.7|1089.5|1088.5|5
1651211100000|2022-04-29 05:45:00|1090.1|1089.1|1091.1|1090.5|1091.4|1090.8|1090.1|1089|6
1651211400000|2022-04-29 05:50:00|1091.3|1090.7|1091.8|1091.2|1092.5|1091.7|1091.3|1090.2|18
1651211700000|2022-04-29 05:55:00|1091.6|1090.6|1092.3|1091.3|1092.5|1091.7|1091.6|1090.6|17
1651212000000|2022-04-29 06:00:00|1092|1091.4|1092.5|1091.9|1092.7|1092|1091.8|1091|21
1651212300000|2022-04-29 06:05:00|1092.4|1091.8|1092.6|1091.1|1093|1092.3|1092.1|1091|31
1651212600000|2022-04-29 06:10:00|1092.7|1091.2|1091.8|1090.8|1092.7|1091.2|1091.8|1090.7|14
1651212900000|2022-04-29 06:15:00|1092|1090.5|1092.5|1091|1092.5|1091.9|1090.4|1089.7|24
1651213200000|2022-04-29 06:20:00|1092.3|1091.3|1092.8|1091.8|1092.8|1091.8|1091.2|1090.5|17
1651213500000|2022-04-29 06:25:00|1092.5|1092.2|1091.8|1090.8|1092.8|1092.2|1091.3|1090.6|20
1651213800000|2022-04-29 06:30:00|1092|1090.5|1091.6|1090.1|1092|1090.8|1090.4|1089.8|9
1651214100000|2022-04-29 06:35:00|1091.5|1090|1091|1090.4|1091.7|1090.4|1090.8|1090|11
1651214400000|2022-04-29 06:40:00|1090.6|1090|1092.5|1091|1092.6|1091.7|1090.6|1090|35
1651214700000|2022-04-29 06:45:00|1092.1|1091.1|1092.3|1091.7|1093.1|1092.2|1092.1|1091|27
1651215000000|2022-04-29 06:50:00|1093|1091.5|1092.1|1091.1|1093|1091.7|1091.8|1091.1|10
1651215300000|2022-04-29 06:55:00|1092|1091.4|1092.5|1091|1093|1091.8|1091.8|1091|14
1651215600000|2022-04-29 07:00:00|1092.6|1091.1|1093.1|1092.1|1093.1|1092.2|1091.8|1090.9|7
1651215900000|2022-04-29 07:05:00|1093.8|1092.8|1093|1091.5|1093.8|1093.2|1092.3|1091.5|20
1651216200000|2022-04-29 07:10:00|1092.8|1091.8|1092.8|1091.8|1093.3|1092.5|1092.6|1091.5|7
1651216500000|2022-04-29 07:15:00|1092.6|1092.2|1092.2|1090.7|1092.6|1092.2|1090.8|1089.8|32
1651216800000|2022-04-29 07:20:00|1091.5|1090.9|1092.5|1091|1092.6|1091.7|1091.3|1090|17
1651217100000|2022-04-29 07:25:00|1092.1|1091.1|1091.8|1090.8|1092.7|1091.7|1091.3|1090.2|5
1651217400000|2022-04-29 07:30:00|1091.5|1090.9|1091.8|1090.8|1092.1|1091.2|1090.8|1090|8
1651217700000|2022-04-29 07:35:00|1091.6|1090.6|1091.1|1090.1|1092.1|1091.1|1090.8|1089.8|7
1651218000000|2022-04-29 07:40:00|1090.8|1089.8|1092.1|1091.1|1092.1|1091.1|1090.8|1089.8|15
1651218300000|2022-04-29 07:45:00|1092|1091.4|1092.2|1090.7|1092.5|1091.4|1091.8|1090.7|3
1651218600000|2022-04-29 07:50:00|1091.8|1090.8|1092.6|1091.6|1093|1091.8|1091.8|1090.8|2
1651218900000|2022-04-29 07:55:00|1092.8|1092|1092.8|1091.8|1093|1092.2|1092.1|1091.5|8
1651219200000|2022-04-29 08:00:00|1092.5|1091.9|1093.5|1092.9|1093.8|1092.9|1092.2|1091.6|18
1651219500000|2022-04-29 08:05:00|1093.3|1092.7|1095.9|1095.3|1097|1096.2|1093.3|1092.6|59
1651219800000|2022-04-29 08:10:00|1095.8|1095.2|1095|1094.4|1096|1095.2|1094.6|1094|29
1651220100000|2022-04-29 08:15:00|1095.1|1094.1|1095.6|1094.6|1096.2|1095.4|1094.3|1093.5|20
1651220400000|2022-04-29 08:20:00|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1095.6|1095|7
1651220700000|2022-04-29 08:25:00|1096|1095.4|1096.6|1095.6|1097.1|1096.4|1096|1095.2|24
1651221000000|2022-04-29 08:30:00|1096.3|1095.3|1096.1|1095.1|1097|1095.9|1095.5|1094.7|2
1651221300000|2022-04-29 08:35:00|1096.2|1094.7|1095.8|1094.8|1096.5|1095.8|1094.5|1093.7|13
1651221600000|2022-04-29 08:40:00|1096|1094.5|1094.6|1093.6|1096|1094.5|1094.1|1093|12
1651221900000|2022-04-29 08:45:00|1094.5|1093.9|1094.6|1093.6|1097|1095.9|1092.9|1092.2|92
1651222200000|2022-04-29 08:50:00|1094.3|1093.7|1094.1|1093.1|1094.6|1093.7|1093.5|1092.7|67
1651222500000|2022-04-29 08:55:00|1094.2|1092.7|1094|1093.4|1094.6|1093.9|1093.3|1092.2|30
1651222800000|2022-04-29 09:00:00|1093.9|1093.3|1094.8|1093.8|1096.7|1095.9|1093.9|1093.1|49
1651223100000|2022-04-29 09:05:00|1094.9|1093.9|1094.8|1093.8|1095.2|1094.4|1094.2|1093.2|15
1651223400000|2022-04-29 09:10:00|1095.9|1094.9|1096.5|1095.9|1097.8|1096.9|1095|1094|49
1651223700000|2022-04-29 09:15:00|1097.1|1096.1|1102|1101.4|1102.7|1101.9|1097|1096.1|154
1651224000000|2022-04-29 09:20:00|1102.3|1101.3|1101.6|1100.6|1102.3|1101.7|1101|1099.8|19
1651224300000|2022-04-29 09:25:00|1101.5|1100.9|1101.6|1100.6|1101.8|1101.2|1101.1|1100.1|25
1651224600000|2022-04-29 09:30:00|1101.7|1100.2|1101.2|1099.7|1102|1101.2|1101.1|1099.7|25
1651224900000|2022-04-29 09:35:00|1101.3|1100.3|1099.5|1098.9|1101.4|1100.4|1099|1098.2|33
1651225200000|2022-04-29 09:40:00|1099.8|1098.8|1101|1100.4|1101|1100.4|1099.4|1098.8|61
1651225500000|2022-04-29 09:45:00|1101.3|1100.7|1101.6|1100.6|1101.7|1101.1|1100.9|1099.9|27
1651225800000|2022-04-29 09:50:00|1102|1100.5|1101|1100.4|1102|1101.2|1101|1100.4|9
1651226100000|2022-04-29 09:55:00|1101.6|1100.6|1100.1|1099.1|1101.9|1100.9|1099.5|1098.8|27
1651226400000|2022-04-29 10:00:00|1099.8|1099.2|1099.8|1099.2|1100.2|1099.3|1099.3|1098.6|6
1651226700000|2022-04-29 10:05:00|1100.4|1099.4|1099.5|1098.9|1100.8|1099.8|1099.5|1098.2|31
1651227000000|2022-04-29 10:10:00|1099.4|1098.8|1100.9|1100.3|1101.4|1100.7|1099.3|1098.4|21
1651227300000|2022-04-29 10:15:00|1100.8|1100.2|1099.8|1098.8|1101.6|1100.9|1099.8|1098.8|35
1651227600000|2022-04-29 10:20:00|1099.4|1098.4|1098.9|1097.9|1099.6|1098.9|1098.8|1097.7|45
1651227900000|2022-04-29 10:25:00|1099.4|1098.4|1098.9|1097.9|1099.4|1098.4|1097.9|1097.3|33
1651228200000|2022-04-29 10:30:00|1099.2|1097.7|1097.9|1096.9|1099.2|1098.4|1096.7|1096|41
1651228500000|2022-04-29 10:35:00|1097.6|1096.6|1098.1|1097.1|1098.2|1097.3|1097.2|1096.2|16
1651228800000|2022-04-29 10:40:00|1097.9|1096.9|1097.9|1096.9|1098.1|1097.4|1097.2|1096.4|17
1651229100000|2022-04-29 10:45:00|1098.1|1097.1|1097.8|1097.2|1098.4|1097.4|1097.3|1096.6|7
1651229400000|2022-04-29 10:50:00|1097.9|1096.9|1097.7|1096.2|1098.7|1097.7|1097|1096.2|10
1651229700000|2022-04-29 10:55:00|1097.4|1096.4|1097.1|1096.1|1097.7|1096.7|1096.2|1095.6|29
1651230000000|2022-04-29 11:00:00|1096.8|1096.2|1094.2|1093.6|1097.1|1096.4|1093.8|1093.1|44
1651230300000|2022-04-29 11:05:00|1094.6|1093.9|1095.1|1094.1|1095.2|1094.4|1094.3|1093.4|47
1651230600000|2022-04-29 11:10:00|1095|1094.4|1095.6|1094.6|1096|1094.9|1094.5|1093.9|13
1651230900000|2022-04-29 11:15:00|1095.3|1094.7|1095.4|1094.4|1095.6|1094.7|1094.5|1093.9|16
1651231200000|2022-04-29 11:20:00|1094.8|1094.2|1094.9|1093.9|1095.5|1094.7|1093.9|1093.3|13
1651231500000|2022-04-29 11:25:00|1094.6|1093.6|1094.9|1093.9|1095.9|1095.2|1093.8|1093.1|24
1651231800000|2022-04-29 11:30:00|1094.5|1094.2|1094|1093.4|1095.6|1094.9|1093.8|1093|32
1651232100000|2022-04-29 11:35:00|1094.4|1093.7|1094.6|1093.6|1094.9|1094.2|1094|1093|23
1651232400000|2022-04-29 11:40:00|1094.9|1093.9|1095.5|1094.9|1095.6|1094.9|1094.4|1093.8|16
1651232700000|2022-04-29 11:45:00|1095.6|1094.6|1094.4|1093.8|1095.6|1094.6|1093.8|1093.2|28
1651233000000|2022-04-29 11:50:00|1094.3|1093.7|1093.7|1093.1|1094.5|1093.7|1093.4|1092.4|28
1651233300000|2022-04-29 11:55:00|1093.8|1093.2|1094|1093.4|1094.1|1093.4|1093.2|1092.4|58
1651233600000|2022-04-29 12:00:00|1094.4|1093.3|1094.1|1093.1|1094.7|1093.9|1093.1|1092|77
1651233900000|2022-04-29 12:05:00|1093.4|1092.8|1088.3|1087.7|1094.1|1093.2|1087.9|1087.3|246
1651234200000|2022-04-29 12:10:00|1088.6|1087.6|1086|1084.5|1089|1088.3|1085.8|1084.5|105
1651234500000|2022-04-29 12:15:00|1085.9|1084.9|1084.8|1084.2|1086.2|1085.2|1083.8|1083.2|83
1651234800000|2022-04-29 12:20:00|1084.7|1084.1|1084.1|1083.1|1086.7|1085.8|1083.7|1083|56
1651235100000|2022-04-29 12:25:00|1083.7|1082.6|1082|1081.4|1084.4|1083.4|1081.9|1081.3|97
1651235400000|2022-04-29 12:30:00|1082.6|1081.6|1078.8|1078.2|1084|1082.9|1078|1077.1|396
1651235700000|2022-04-29 12:35:00|1078.7|1078.1|1077.6|1076.6|1080.5|1079.7|1077.6|1076.6|263
1651236000000|2022-04-29 12:40:00|1077.3|1076.7|1082|1080.5|1083.2|1082.6|1076.9|1076.3|192
1651239000000|2022-04-29 13:30:00|1081.4|1080.4|1078|1077.4|1081.8|1081.2|1075.6|1074.7|1276
1651239300000|2022-04-29 13:35:00|1077.9|1077.3|1074.6|1074|1079.3|1078.7|1072.8|1072.2|1532
1651239600000|2022-04-29 13:40:00|1074.5|1073.9|1072.6|1072|1074.9|1074|1067.2|1066.2|733
1651239900000|2022-04-29 13:45:00|1072.4|1071.4|1069.2|1068.6|1072.7|1072|1067.6|1066.9|604
1651240200000|2022-04-29 13:50:00|1069.3|1068.7|1067|1066.4|1070.1|1069.5|1066.8|1066.2|428
1651240500000|2022-04-29 13:55:00|1067.3|1066.7|1065.5|1064.9|1067.9|1067.3|1064.1|1063.5|602
1651240800000|2022-04-29 14:00:00|1065.1|1064.5|1066.4|1065.8|1066.4|1065.8|1062.5|1061.9|765
1651241100000|2022-04-29 14:05:00|1066.2|1065.6|1065.8|1065.2|1068.9|1068.3|1065.5|1064.9|395
1651241400000|2022-04-29 14:10:00|1065.5|1064.9|1063.2|1062.6|1065.8|1065.2|1061.8|1061.2|480
1651241700000|2022-04-29 14:15:00|1062.9|1062.3|1064.4|1063.8|1066.9|1066.3|1061.8|1061.2|425
1651242000000|2022-04-29 14:20:00|1064|1063|1068.9|1068.3|1069.2|1068.6|1063.3|1062.7|361
1651242300000|2022-04-29 14:25:00|1068.4|1067.8|1069.2|1068.6|1069.5|1068.9|1067.3|1066.7|194
1651242600000|2022-04-29 14:30:00|1069.3|1068.7|1069|1068.4|1070.8|1070.2|1067.8|1067.2|484
1651242900000|2022-04-29 14:35:00|1069.3|1068.7|1071.5|1070.9|1072.5|1071.9|1068.5|1067.9|458
1651243200000|2022-04-29 14:40:00|1071.8|1071.2|1069.8|1069.2|1072.2|1071.6|1068.9|1068.3|241
1651243500000|2022-04-29 14:45:00|1070|1069.4|1066.9|1066.3|1070|1069.4|1066.3|1065.7|242
1651243800000|2022-04-29 14:50:00|1067|1066.4|1065.9|1065.3|1067.5|1066.9|1064.3|1063.7|186
1651244100000|2022-04-29 14:55:00|1066|1065.4|1065.5|1064.9|1066|1065.4|1064.2|1063.6|214
1651244400000|2022-04-29 15:00:00|1065.7|1065.1|1067.9|1067.3|1068.5|1067.9|1064|1063.4|253
1651244700000|2022-04-29 15:05:00|1067.8|1067.2|1065.4|1064.8|1068.5|1067.9|1064.7|1064.1|139
1651245000000|2022-04-29 15:10:00|1065.7|1065.1|1063.2|1062.6|1066|1065.4|1062|1061.4|185
1651245300000|2022-04-29 15:15:00|1063.3|1062.7|1062.3|1061.7|1065.3|1064.7|1061.8|1061.2|284
1651245600000|2022-04-29 15:20:00|1062.7|1062.1|1064.4|1063.8|1064.4|1063.8|1062.2|1061.5|157
1651245900000|2022-04-29 15:25:00|1064.3|1063.7|1063.4|1062.8|1064.9|1064.3|1061.9|1061.2|186
1651246200000|2022-04-29 15:30:00|1063.2|1062.6|1063.5|1062.5|1064.3|1063.7|1061.8|1061.2|188
1651246500000|2022-04-29 15:35:00|1063.2|1062.6|1066.7|1066.1|1067.7|1067|1063.2|1062.5|265
1651246800000|2022-04-29 15:40:00|1066.9|1066.3|1065.8|1065.2|1067|1066.4|1065.8|1065.2|65
1651247100000|2022-04-29 15:45:00|1065.7|1065.1|1064.2|1063.6|1065.8|1065.2|1064.2|1063.5|128
1651247400000|2022-04-29 15:50:00|1063.9|1063.3|1065.8|1065.2|1066|1065.4|1063.9|1063.2|131
1651247700000|2022-04-29 15:55:00|1065.4|1064.8|1065.5|1064.9|1067.1|1066.5|1065.3|1064.7|157
1651248000000|2022-04-29 16:00:00|1065.4|1064.8|1065|1064.4|1066.9|1066.3|1065|1064.4|142
1651248300000|2022-04-29 16:05:00|1064.7|1064.1|1065.3|1064.3|1065.7|1065.1|1062.6|1062|315
1651248600000|2022-04-29 16:10:00|1065.2|1064.6|1065.7|1065.1|1066.4|1065.6|1062.7|1062|159
1651248900000|2022-04-29 16:15:00|1065.8|1065.2|1065.5|1064.5|1066.2|1065.6|1064.4|1063.5|156
1651249200000|2022-04-29 16:20:00|1065.4|1064.8|1066.6|1066|1067.8|1067.2|1064.3|1063.7|212
1651249500000|2022-04-29 16:25:00|1066.8|1066.2|1066.2|1065.6|1067.3|1066.6|1065.2|1064.5|153
1651249800000|2022-04-29 16:30:00|1066.3|1065.3|1065.5|1064.9|1066.6|1066|1065.5|1064.8|68
1651250100000|2022-04-29 16:35:00|1065.6|1065|1065.5|1064.9|1066.1|1065.5|1064.1|1063.5|84
1651250400000|2022-04-29 16:40:00|1065.3|1064.7|1066.7|1066.1|1067.4|1066.8|1065.3|1064.7|109
1651250700000|2022-04-29 16:45:00|1066.5|1065.5|1067.4|1066.8|1067.4|1066.8|1066|1065.4|106
1651251000000|2022-04-29 16:50:00|1067.5|1066.9|1067.1|1066.5|1067.6|1067|1066.1|1065.5|182
1651251300000|2022-04-29 16:55:00|1066.8|1066.2|1066.2|1065.6|1067.7|1067.1|1066.1|1065.5|96
1651251600000|2022-04-29 17:00:00|1065.9|1065.3|1067.4|1066.8|1068.7|1068.1|1065.9|1065.3|142
1651251900000|2022-04-29 17:05:00|1067.3|1066.7|1067.5|1066.5|1068|1067.3|1066.6|1066|142
1651252200000|2022-04-29 17:10:00|1067.2|1066.6|1066.9|1066.3|1067.3|1066.7|1065.7|1065|137
1651252500000|2022-04-29 17:15:00|1066.8|1066.2|1068.6|1068|1069.1|1068.5|1066.7|1066.1|127
1651252800000|2022-04-29 17:20:00|1068.3|1067.7|1068.4|1067.8|1069.1|1068.5|1067.6|1067|209
1651253100000|2022-04-29 17:25:00|1068.3|1067.7|1070.9|1070.3|1070.9|1070.3|1068.1|1067.5|206
1651253400000|2022-04-29 17:30:00|1070.8|1070.2|1068.2|1067.6|1071|1070.2|1067.8|1067.2|160
1651253700000|2022-04-29 17:35:00|1068.3|1067.7|1067.1|1066.5|1068.4|1067.8|1066.8|1066.2|95
1651254000000|2022-04-29 17:40:00|1067.3|1066.7|1064.4|1063.8|1067.3|1066.7|1064.4|1063.8|347
1651254300000|2022-04-29 17:45:00|1064.5|1063.5|1063.8|1063.2|1064.5|1063.8|1062.8|1062.2|174
1651254600000|2022-04-29 17:50:00|1063.7|1063.1|1062.2|1061.6|1064.2|1063.6|1062.1|1061.5|150
1651254900000|2022-04-29 17:55:00|1062.1|1061.5|1062.4|1061.8|1063.5|1062.8|1061.8|1061.2|214
1651255200000|2022-04-29 18:00:00|1062.5|1061.5|1062.5|1061.9|1063.3|1062.7|1061.8|1061.2|242
1651255500000|2022-04-29 18:05:00|1062.4|1061.8|1063.1|1062.5|1063.1|1062.5|1061.8|1061.2|335
1651255800000|2022-04-29 18:10:00|1062.9|1062.3|1055.9|1055.3|1062.9|1062.3|1054.8|1054.2|1707
1651256100000|2022-04-29 18:15:00|1055.7|1055.1|1056|1055|1057.9|1057.2|1055.3|1054.7|1031
1651449600000|2022-05-02 00:00:00|1050.5|1049|1049.9|1049.3|1054.2|1053.4|1049.7|1048.7|554
1651449900000|2022-05-02 00:05:00|1050.4|1049.8|1044.9|1044.3|1051.2|1050.5|1044.5|1043.5|307
1651450200000|2022-05-02 00:10:00|1044.6|1044|1043.9|1043.3|1045.7|1045.1|1042.9|1042.2|135
1651450500000|2022-05-02 00:15:00|1044|1043.4|1045.1|1044.5|1045.4|1044.8|1043.6|1043|152
1651450800000|2022-05-02 00:20:00|1045|1044.4|1046.4|1045.4|1046.6|1046|1044.1|1043.4|56
1651451100000|2022-05-02 00:25:00|1046.7|1045.8|1049.3|1048.7|1049.7|1049.1|1046.6|1045.7|165
1651451400000|2022-05-02 00:30:00|1049.4|1048.4|1049.4|1048.4|1049.7|1049.1|1048.5|1047.7|30
1651451700000|2022-05-02 00:35:00|1049.1|1048.5|1048.1|1047.5|1049.3|1048.7|1047.8|1047.1|43
1651452000000|2022-05-02 00:40:00|1048.6|1048|1047.1|1046.1|1048.6|1048|1046.6|1046|35
1651452300000|2022-05-02 00:45:00|1046.8|1046.2|1048.3|1047.7|1048.7|1048|1046.4|1045.8|15
1651452600000|2022-05-02 00:50:00|1048.2|1047.6|1048.8|1048.2|1049|1048.4|1048.1|1047.4|10
1651452900000|2022-05-02 00:55:00|1048.9|1047.9|1048.2|1047.6|1049.5|1048.7|1048.2|1047.6|20
1651453200000|2022-05-02 01:00:00|1048.6|1048|1048.1|1047.5|1048.9|1048|1048.1|1047.5|13
1651453500000|2022-05-02 01:05:00|1048.2|1047.6|1047.5|1046.9|1048.7|1048.1|1047.5|1046.9|25
1651453800000|2022-05-02 01:10:00|1047.6|1047|1046.3|1045.7|1047.6|1047|1046.3|1045.7|23
1651454100000|2022-05-02 01:15:00|1046.1|1045.5|1045.6|1045|1046.2|1045.5|1045.1|1044.5|49
1651454400000|2022-05-02 01:20:00|1045.4|1044.8|1042.1|1041.1|1045.7|1045|1040.8|1040.2|144
1651454700000|2022-05-02 01:25:00|1042.6|1041.5|1043|1041.5|1043|1041.7|1042.1|1041.1|7
1651455000000|2022-05-02 01:30:00|1042.6|1041.6|1041.2|1040.2|1042.6|1041.6|1041.1|1040|23
1651455300000|2022-05-02 01:35:00|1041.5|1040|1039.6|1038.6|1041.6|1040.6|1039.3|1038|90
1651455600000|2022-05-02 01:40:00|1040.2|1039.6|1039.5|1038|1040.4|1039.6|1038.3|1037.3|68
1651455900000|2022-05-02 01:45:00|1039.4|1038.4|1038.6|1037.6|1039.8|1039.1|1038.3|1037.5|14
1651456200000|2022-05-02 01:50:00|1038.7|1038.1|1039.9|1038.9|1040.8|1039.8|1038.7|1037.9|33
1651456500000|2022-05-02 01:55:00|1040|1038.5|1037.8|1037.2|1040|1039.2|1037.8|1037.2|24
1651456800000|2022-05-02 02:00:00|1037|1035.5|1037.1|1036.5|1037.9|1037.3|1036.3|1035.4|39
1651457100000|2022-05-02 02:05:00|1036.9|1035.9|1037.1|1036.1|1037.9|1037.2|1036.6|1035.9|65
1651457400000|2022-05-02 02:10:00|1036.8|1036.2|1036.1|1035.5|1036.9|1036.2|1034.9|1034.3|45
1651457700000|2022-05-02 02:15:00|1036|1035.4|1035.8|1035.2|1036.8|1036.2|1035.3|1034.7|32
1651458000000|2022-05-02 02:20:00|1036.1|1035.5|1037.4|1036.4|1037.4|1036.6|1035.3|1034.7|17
1651458300000|2022-05-02 02:25:00|1037.1|1036.5|1037.2|1036.6|1037.4|1036.7|1037.1|1036.1|16
1651458600000|2022-05-02 02:30:00|1037.1|1036.5|1037.7|1037.1|1037.9|1037.2|1037|1036.4|24
1651458900000|2022-05-02 02:35:00|1037.9|1036.9|1038.3|1037.7|1039.2|1038.6|1037.1|1036.5|31
1651459200000|2022-05-02 02:40:00|1038.4|1037.8|1039.1|1038.5|1039.2|1038.6|1038.3|1037.6|17
1651459500000|2022-05-02 02:45:00|1038.9|1037.9|1038.4|1037.8|1039.2|1038.5|1038.4|1037.7|14
1651459800000|2022-05-02 02:50:00|1038.3|1037.7|1038.7|1038.1|1038.9|1038.3|1038.3|1037.7|4
1651460100000|2022-05-02 02:55:00|1039|1038.4|1039.3|1038.7|1040|1039|1039|1038.4|19
1651460400000|2022-05-02 03:00:00|1039.2|1038.6|1040.5|1039.9|1040.5|1039.9|1039.2|1038.6|12
1651460700000|2022-05-02 03:05:00|1040.3|1039.7|1040.4|1039.4|1041.7|1041.1|1040.3|1039.3|34
1651461000000|2022-05-02 03:10:00|1040.1|1039.5|1040.9|1039.9|1041.1|1039.9|1040.1|1039.3|2
1651461300000|2022-05-02 03:15:00|1040.8|1040.2|1041.1|1040.5|1041.5|1040.7|1040.7|1040.1|5
1651461600000|2022-05-02 03:20:00|1041.2|1040.2|1041.2|1040.2|1041.2|1040.6|1040.8|1040|7
1651461900000|2022-05-02 03:25:00|1041.5|1040|1040.6|1040|1041.7|1040.3|1040.5|1039.8|16
1651462200000|2022-05-02 03:30:00|1040.1|1039.5|1040.4|1039.8|1040.5|1039.9|1040.1|1039.4|7
1651462500000|2022-05-02 03:35:00|1040.5|1039.9|1040.4|1039.4|1040.5|1039.9|1039.7|1039.1|10
1651462800000|2022-05-02 03:40:00|1040.5|1039.9|1040.8|1039.3|1040.9|1040|1040.3|1039|7
1651463100000|2022-05-02 03:45:00|1040.7|1039.7|1040.4|1039.4|1040.8|1040.1|1040.3|1039.3|3
1651463400000|2022-05-02 03:50:00|1040.5|1039.5|1042.3|1041.7|1043|1041.9|1040.5|1039.5|43
1651463700000|2022-05-02 03:55:00|1042.1|1041.5|1043.3|1041.8|1043.3|1042|1042|1041.4|12
1651464000000|2022-05-02 04:00:00|1042.5|1041.9|1042.2|1041.6|1042.5|1041.9|1042.2|1041.2|4
1651464300000|2022-05-02 04:05:00|1042.4|1041.4|1042.4|1041.4|1042.8|1042.2|1042.4|1041.4|8
1651464600000|2022-05-02 04:10:00|1042.6|1041.8|1042.6|1042|1043|1042.4|1042.6|1041.8|3
1651464900000|2022-05-02 04:15:00|1042.4|1041.8|1042.1|1041.5|1042.4|1041.8|1042.1|1041.5|1
1651465200000|2022-05-02 04:20:00|1042|1041.4|1042.4|1041.4|1042.4|1041.5|1041.7|1041.1|6
1651465500000|2022-05-02 04:25:00|1042.1|1041.5|1043.2|1042.6|1043.3|1042.6|1042.1|1041.5|5
1651465800000|2022-05-02 04:30:00|1043.8|1043.2|1044.8|1043.3|1046.7|1046.1|1043.8|1043.2|16
1651466100000|2022-05-02 04:35:00|1045.5|1044|1045.9|1044.4|1046.2|1045.2|1044.8|1044|14
1651466400000|2022-05-02 04:40:00|1046.3|1044.8|1046.3|1045.7|1047|1045.8|1046.1|1044.8|13
1651466700000|2022-05-02 04:45:00|1046.4|1044.8|1046.4|1044.9|1046.4|1044.9|1046.4|1044.8|2
1651467000000|2022-05-02 04:50:00|1045.2|1044.6|1045.8|1044.3|1046.2|1044.8|1045.1|1044.2|8
1651467300000|2022-05-02 04:55:00|1046|1044.5|1045.7|1044.2|1046|1045|1044.9|1043.6|9
1651467600000|2022-05-02 05:00:00|1045.8|1044.3|1044.6|1043.1|1046.1|1045.3|1044.1|1043.1|10
1651467900000|2022-05-02 05:05:00|1044.4|1043.4|1044.6|1043.1|1044.6|1043.4|1044.4|1043|1
1651468200000|2022-05-02 05:10:00|1044.5|1043|1044.4|1043.4|1044.9|1043.4|1044.4|1043|4
1651468500000|2022-05-02 05:15:00|1044.5|1043|1045.4|1043.9|1045.5|1044.7|1043.8|1043|5
1651468800000|2022-05-02 05:20:00|1045.3|1043.8|1045.4|1043.9|1045.4|1044|1044.6|1043.3|4
1651469100000|2022-05-02 05:25:00|1045.3|1043.8|1045.2|1044.2|1046|1045.4|1045.1|1043.8|6
1651469400000|2022-05-02 05:30:00|1044.8|1044|1045.2|1044.2|1045.9|1044.5|1044.6|1043.8|6
1651469700000|2022-05-02 05:35:00|1045.3|1043.8|1044.8|1043.3|1045.3|1044|1044.6|1043.3|5
1651470000000|2022-05-02 05:40:00|1044.4|1043.4|1044.8|1043.3|1044.9|1043.4|1044.4|1043.3|1
1651470300000|2022-05-02 05:45:00|1044.9|1043.4|1044.7|1044.1|1044.9|1044.2|1044.4|1043.4|1
1651470600000|2022-05-02 05:50:00|1044.8|1044.2|1044.8|1043.3|1044.8|1044.2|1044.7|1043.3|2
1651470900000|2022-05-02 05:55:00|1044.9|1043.4|1045|1043.5|1045|1043.5|1044.8|1043.3|5
1651471200000|2022-05-02 06:00:00|1044.9|1043.4|1045.6|1045|1045.8|1045|1044.9|1043.4|8
1651471500000|2022-05-02 06:05:00|1045.4|1044.4|1046.4|1045.4|1046.5|1045.7|1045|1044.4|17
1651471800000|2022-05-02 06:10:00|1046.3|1045.7|1046.7|1045.7|1046.8|1046|1046.3|1045.3|6
1651472100000|2022-05-02 06:15:00|1046.3|1044.9|1046.8|1045.3|1047|1046|1045.2|1044.6|8
1651472400000|2022-05-02 06:20:00|1046.4|1045.4|1048.1|1047.5|1048.6|1047.6|1046.4|1045.1|16
1651472700000|2022-05-02 06:25:00|1047.9|1046.9|1047|1045.5|1047.9|1046.9|1046.7|1045.5|28
1651473000000|2022-05-02 06:30:00|1047.2|1045.7|1045.9|1044.9|1047.5|1046.4|1045.9|1044.9|22
1651473300000|2022-05-02 06:35:00|1046.3|1044.8|1045.8|1044.3|1046.8|1045.5|1045.6|1044.3|26
1651473600000|2022-05-02 06:40:00|1045.7|1044.7|1046.9|1045.9|1047.3|1046.4|1045.3|1044.4|24
1651473900000|2022-05-02 06:45:00|1046.6|1046|1046.3|1045.7|1047|1046|1046.2|1045.3|6
1651474200000|2022-05-02 06:50:00|1046.4|1045.4|1045.4|1044.4|1047.3|1046|1045.4|1044.3|17
1651474500000|2022-05-02 06:55:00|1045.6|1044.6|1044.4|1043.8|1046.3|1045.2|1044.4|1043.8|37
1651474800000|2022-05-02 07:00:00|1044.6|1044|1044.4|1043.4|1045.1|1044.2|1043.8|1043.2|29
1651475100000|2022-05-02 07:05:00|1043.8|1043.2|1043.1|1042.1|1044.3|1043.2|1042.1|1041.4|182
1651475400000|2022-05-02 07:10:00|1043|1042.4|1043.9|1042.9|1044.1|1043.2|1042.6|1041.7|15
1651475700000|2022-05-02 07:15:00|1043.8|1043.2|1043.9|1042.9|1044.4|1043.7|1043.6|1042.9|4
1651476000000|2022-05-02 07:20:00|1043.6|1042.6|1045.1|1044.1|1045.4|1044.4|1043.3|1042.5|7
1651476300000|2022-05-02 07:25:00|1045|1044.4|1047.4|1046.4|1047.6|1046.7|1045|1044.4|23
1651476600000|2022-05-02 07:30:00|1046.9|1046.3|1047.8|1047.2|1048.2|1047.6|1046.9|1046.3|7
1651476900000|2022-05-02 07:35:00|1048.3|1047.7|1047.9|1046.9|1049.1|1048.4|1047.9|1046.9|26
1651477200000|2022-05-02 07:40:00|1047.5|1047|1048.1|1047.1|1048.8|1048.2|1047.5|1046.9|24
1651477500000|2022-05-02 07:45:00|1047.9|1046.9|1048.1|1047.1|1048.7|1047.9|1047.7|1046.9|8
1651477800000|2022-05-02 07:50:00|1048.3|1047.7|1049.3|1048.7|1049.3|1048.7|1048.3|1047.4|10
1651478100000|2022-05-02 07:55:00|1049.4|1048.8|1047.1|1046.1|1049.4|1048.8|1046.5|1045.6|92
1651478400000|2022-05-02 08:00:00|1047.4|1046.4|1046.6|1045.6|1048.3|1047.1|1046.5|1045.2|61
1651478700000|2022-05-02 08:05:00|1046.1|1045.1|1046.6|1045.6|1046.6|1045.6|1045.4|1044.4|18
1651479000000|2022-05-02 08:10:00|1046.7|1045.2|1046.6|1045.6|1046.7|1045.7|1046.1|1045.2|2
1651479300000|2022-05-02 08:15:00|1046.3|1045.7|1044.4|1043.4|1046.4|1045.7|1043.5|1042.9|7
1651479600000|2022-05-02 08:20:00|1044.3|1043.3|1042.6|1042|1044.4|1043.4|1042|1041.4|55
1651479900000|2022-05-02 08:25:00|1042.7|1042.1|1043.6|1042.6|1044.3|1043|1042.7|1042|55
1651480200000|2022-05-02 08:30:00|1043.8|1043.2|1045.5|1044|1045.8|1044.3|1043.8|1043.2|5
1651480500000|2022-05-02 08:35:00|1045.4|1043.9|1044.8|1044.2|1045.9|1045.2|1044.8|1043.9|25
1651480800000|2022-05-02 08:40:00|1044.4|1043.4|1045.1|1044.1|1045.1|1044.2|1043.7|1043.1|27
1651481100000|2022-05-02 08:45:00|1045.4|1044.4|1050.1|1049.5|1050.3|1049.5|1045.3|1044.4|284
1651481400000|2022-05-02 08:50:00|1050.5|1049.2|1051.7|1050.7|1052.8|1051.4|1047.3|1046.7|169
1651481700000|2022-05-02 08:55:00|1052.3|1050.8|1052.4|1051.4|1054|1053|1050.6|1049.3|138
1651482000000|2022-05-02 09:00:00|1052.5|1051.5|1051.3|1049.8|1052.6|1051.8|1050.1|1049.2|47
1651482300000|2022-05-02 09:05:00|1051.2|1050.2|1053.4|1052.8|1053.7|1053.1|1051.2|1049.7|38
1651482600000|2022-05-02 09:10:00|1053.7|1052.7|1051.9|1051.3|1055.3|1054.2|1051.4|1050.5|83
1651482900000|2022-05-02 09:15:00|1052|1051|1049.9|1049.3|1052.1|1051|1049.9|1048.5|22
1651483200000|2022-05-02 09:20:00|1050|1049.4|1049.7|1048.7|1050|1049.4|1048.9|1048|47
1651483500000|2022-05-02 09:25:00|1050.1|1048.6|1049.2|1048.6|1050.3|1049.3|1048.9|1048.2|15
1651483800000|2022-05-02 09:30:00|1049.9|1048.4|1049|1048.4|1050.1|1049.4|1048.9|1047.9|25
1651484100000|2022-05-02 09:35:00|1048.7|1048.1|1048.5|1047.5|1049.4|1048.2|1048.4|1047|23
1651484400000|2022-05-02 09:40:00|1048.9|1048.3|1049.5|1048.5|1049.6|1048.5|1048.9|1048.1|9
1651484700000|2022-05-02 09:45:00|1049.4|1048.8|1049.5|1048.5|1050.7|1050.1|1049.4|1048.1|45
1651485000000|2022-05-02 09:50:00|1049.6|1048.1|1048.7|1047.2|1049.6|1048.7|1048.7|1047.2|3
1651485300000|2022-05-02 09:55:00|1048.6|1047.1|1047.6|1046.1|1048.6|1047.3|1046.6|1046|23
1651485600000|2022-05-02 10:00:00|1047.5|1046.5|1045.7|1045.1|1047.6|1046.5|1045.2|1044.1|49
1651485900000|2022-05-02 10:05:00|1046|1045|1046|1045|1046.1|1045.4|1045.4|1044.6|18
1651486200000|2022-05-02 10:10:00|1045.7|1045.1|1045.4|1044.8|1045.9|1045.1|1045.2|1044.4|13
1651486500000|2022-05-02 10:15:00|1045.3|1044.7|1045.2|1044.2|1045.3|1044.7|1044.3|1043.7|22
1651486800000|2022-05-02 10:20:00|1045.5|1044.6|1044.4|1043.8|1045.7|1045.1|1044.4|1043.7|15
1651487100000|2022-05-02 10:25:00|1044.8|1044.2|1044|1043.4|1045.6|1044.5|1043.5|1042.5|19
1651487400000|2022-05-02 10:30:00|1044.9|1043.6|1044.9|1044.3|1045.6|1044.6|1044.3|1043.5|178
1651487700000|2022-05-02 10:35:00|1045.7|1045.1|1045.4|1044.8|1045.8|1045.2|1044.5|1043.5|204
1651488000000|2022-05-02 10:40:00|1045.5|1044.9|1045.3|1044.7|1046|1045|1044.8|1044.2|70
1651488300000|2022-05-02 10:45:00|1045.5|1044.9|1045|1044|1046|1045.4|1045|1044|74
1651488600000|2022-05-02 10:50:00|1044.9|1044.3|1047.4|1046.4|1047.6|1046.5|1044.1|1043.3|171
1651488900000|2022-05-02 10:55:00|1047.1|1046.5|1047.4|1046.8|1047.5|1046.9|1046.4|1045.6|21
1651489200000|2022-05-02 11:00:00|1047.1|1045.6|1046.1|1045.5|1047.4|1046.8|1045.8|1045|42
1651489500000|2022-05-02 11:05:00|1046|1045.4|1046.4|1045.8|1047.2|1046.5|1045.9|1045.2|60
1651489800000|2022-05-02 11:10:00|1046.5|1045.9|1046.3|1045.7|1047.7|1047|1046.3|1045.7|89
1651490100000|2022-05-02 11:15:00|1045.9|1045.3|1045.5|1044.5|1047.2|1046.5|1045.3|1044.5|143
1651490400000|2022-05-02 11:20:00|1045.2|1044.6|1046.7|1045.7|1047.9|1046.8|1044.9|1044.2|144
1651490700000|2022-05-02 11:25:00|1046.6|1046|1046.4|1045.8|1047.2|1046.6|1046.4|1045.3|46
1651491000000|2022-05-02 11:30:00|1046.5|1045.9|1046.3|1045.7|1047|1046.3|1046.1|1045.2|38
1651491300000|2022-05-02 11:35:00|1046.7|1045.8|1044.7|1044.1|1046.7|1045.9|1044.5|1043.9|164
1651491600000|2022-05-02 11:40:00|1044.9|1043.7|1044.7|1044.1|1045|1044.4|1044.2|1043.6|20
1651491900000|2022-05-02 11:45:00|1044.6|1044|1043.7|1043.1|1045.3|1044.7|1043.4|1042.5|132
1651492200000|2022-05-02 11:50:00|1043.6|1043|1043.7|1042.7|1044.2|1043.5|1042.9|1042|127
1651492500000|2022-05-02 11:55:00|1043.9|1043.1|1044.4|1043.8|1045|1044.1|1043.4|1042.8|91
1651492800000|2022-05-02 12:00:00|1044.5|1043.9|1045|1044|1045.2|1044.6|1043.8|1043|33
1651493100000|2022-05-02 12:05:00|1044.9|1044.3|1047.5|1046.5|1048.5|1047.8|1044.3|1043.5|87
1651493400000|2022-05-02 12:10:00|1047.7|1046.7|1049|1048|1049.4|1048.8|1046.9|1045.8|144
1651493700000|2022-05-02 12:15:00|1048.8|1048.4|1048.7|1047.2|1050.1|1049|1047.6|1047|342
1651494000000|2022-05-02 12:20:00|1048.6|1047.1|1051.1|1049.6|1051.1|1050.3|1047.4|1046.5|210
1651494300000|2022-05-02 12:25:00|1050.8|1050.2|1049.7|1048.7|1051|1050.2|1049.1|1048.3|203
1651494600000|2022-05-02 12:30:00|1049.6|1049|1048.9|1048.3|1049.9|1049.3|1047.9|1046.9|88
1651494900000|2022-05-02 12:35:00|1049.2|1048.2|1050.1|1048.6|1050.7|1050.1|1049|1048.2|37
1651495200000|2022-05-02 12:40:00|1049.9|1048.9|1046.6|1046|1050.3|1049|1046.5|1045.9|24
1651498200000|2022-05-02 13:30:00|1045|1044.4|1047.9|1047.3|1048.3|1047.7|1041.8|1041.2|929
1651498500000|2022-05-02 13:35:00|1047.8|1047.2|1040.7|1040.1|1047.8|1047.2|1040.2|1039.5|543
1651498800000|2022-05-02 13:40:00|1040.8|1040.2|1051.6|1051|1052|1051.4|1040.4|1039.8|594
1651499100000|2022-05-02 13:45:00|1051.5|1050.9|1051.9|1051.3|1052.7|1052|1050|1049.4|355
1651499400000|2022-05-02 13:50:00|1052.2|1051.2|1056.4|1055.8|1056.7|1056.1|1051.8|1051.2|480
1651499700000|2022-05-02 13:55:00|1056.1|1055.4|1059.2|1058.6|1060.1|1059.5|1055.8|1054.9|443
1651500000000|2022-05-02 14:00:00|1059.1|1058.5|1062.1|1061.5|1064.4|1063.6|1059.1|1058.1|644
1651500300000|2022-05-02 14:05:00|1062|1061.4|1061.1|1060.5|1063.8|1063.2|1059.5|1058.9|313
1651500600000|2022-05-02 14:10:00|1061.3|1060.7|1063.5|1062.9|1064.9|1064.1|1061.1|1060.5|364
1651500900000|2022-05-02 14:15:00|1063.7|1063.1|1071.8|1071.2|1071.8|1071.2|1063|1062.4|692
1651501200000|2022-05-02 14:20:00|1071.9|1071.3|1068|1067.4|1071.9|1071.3|1067.8|1066.8|345
1651501500000|2022-05-02 14:25:00|1068.2|1067.6|1063.8|1063.2|1068.5|1067.9|1063.2|1062.6|495
1651501800000|2022-05-02 14:30:00|1063.7|1063.1|1062.3|1061.7|1065.1|1064.2|1061.6|1061|317
1651502100000|2022-05-02 14:35:00|1062.4|1061.4|1060.1|1059.1|1062.4|1061.4|1059|1058.4|271
1651502400000|2022-05-02 14:40:00|1059.8|1059.2|1057.1|1056.5|1060.2|1059.6|1057|1056.4|243
1651502700000|2022-05-02 14:45:00|1056.2|1055.6|1061|1060.4|1061.1|1060.4|1056|1055.4|204
1651503000000|2022-05-02 14:50:00|1061.5|1060.9|1058.3|1057.7|1061.8|1061.2|1057.9|1057.3|198
1651503300000|2022-05-02 14:55:00|1058.4|1057.8|1058.1|1057.1|1059.4|1058.7|1058|1057.1|87
1651503600000|2022-05-02 15:00:00|1058|1057.4|1054.6|1054|1058.5|1057.9|1054|1053.4|354
1651503900000|2022-05-02 15:05:00|1054.5|1053.9|1058.3|1057.7|1058.5|1057.9|1054.2|1053.6|256
1651504200000|2022-05-02 15:10:00|1058.8|1058.2|1056.6|1056|1059.2|1058.6|1055.4|1054.7|224
1651504500000|2022-05-02 15:15:00|1056.5|1055.9|1053.8|1053.2|1056.7|1056.1|1052.9|1052.3|234
1651504800000|2022-05-02 15:20:00|1053.6|1053|1052.3|1051.7|1054.3|1053.7|1050.5|1049.9|205
1651505100000|2022-05-02 15:25:00|1052|1051.4|1052.7|1051.7|1052.7|1052.1|1049.4|1048.8|267
1651505400000|2022-05-02 15:30:00|1052.6|1052|1053.1|1052.5|1053.4|1052.8|1050.4|1049.7|156
1651505700000|2022-05-02 15:35:00|1053|1052.4|1051.1|1050.5|1053|1052.4|1048.2|1047.6|186
1651506000000|2022-05-02 15:40:00|1050.9|1050.3|1052.1|1051.5|1052.9|1052.1|1049.5|1048.9|145
1651506300000|2022-05-02 15:45:00|1052.2|1051.2|1058.3|1057.7|1058.3|1057.7|1051.8|1051.2|237
1651506600000|2022-05-02 15:50:00|1058.1|1057.5|1056.6|1056|1060.2|1059.6|1056.1|1055.4|164
1651506900000|2022-05-02 15:55:00|1057|1056.4|1054.9|1053.9|1057.3|1056.7|1054.9|1053.9|112
1651507200000|2022-05-02 16:00:00|1054.8|1054.3|1053.4|1052.8|1056|1055.4|1052.9|1052.2|95
1651507500000|2022-05-02 16:05:00|1053.3|1052.7|1055|1054|1055|1054.4|1053.2|1052.6|108
1651507800000|2022-05-02 16:10:00|1054.6|1054.2|1052.2|1051.6|1055.2|1054.5|1051.5|1050.9|205
1651508100000|2022-05-02 16:15:00|1052.5|1051.9|1051.2|1050.6|1053|1052.4|1049.4|1048.8|330
1651508400000|2022-05-02 16:20:00|1051.3|1050.7|1050.9|1050.3|1051.4|1050.8|1049.6|1049|135
1651508700000|2022-05-02 16:25:00|1050.7|1050.1|1052.7|1052.1|1054.3|1053.7|1050.6|1050|421
1651509000000|2022-05-02 16:30:00|1052.6|1052|1050.9|1050.3|1052.6|1052|1050.6|1050|260
1651509300000|2022-05-02 16:35:00|1050.8|1050.2|1046.9|1046.3|1051.3|1050.7|1046.7|1046|297
1651509600000|2022-05-02 16:40:00|1047|1046.4|1046.4|1045.8|1047.7|1047.1|1044.8|1044.2|464
1651509900000|2022-05-02 16:45:00|1046.7|1045.7|1049.2|1048.6|1049.5|1048.9|1046.4|1045.7|181
1651510200000|2022-05-02 16:50:00|1049.3|1048.7|1049.6|1049|1051.2|1050.5|1048.6|1047.7|174
1651510500000|2022-05-02 16:55:00|1049.8|1049.2|1045.9|1045.3|1049.8|1049.2|1045.5|1044.5|163
1651510800000|2022-05-02 17:00:00|1045.7|1045.1|1047|1046.4|1047.3|1046.7|1045.2|1044.6|106
1651511100000|2022-05-02 17:05:00|1046.7|1046.1|1046.9|1046.3|1047.4|1046.8|1046.5|1045.9|275
1651511400000|2022-05-02 17:10:00|1047|1046.4|1048.7|1048.1|1049.2|1048.6|1047|1046.4|134
1651511700000|2022-05-02 17:15:00|1048.8|1048.2|1049.7|1049.1|1050.2|1049.6|1048.7|1048.1|98
1651512000000|2022-05-02 17:20:00|1050|1049|1049.2|1048.6|1050.2|1049.6|1047.4|1046.7|226
1651512300000|2022-05-02 17:25:00|1049.3|1048.7|1047.9|1047.3|1050.2|1049.3|1047.4|1046.8|98
1651512600000|2022-05-02 17:30:00|1047.8|1047.2|1048.9|1048.3|1049.2|1048.6|1047.7|1047.1|108
1651512900000|2022-05-02 17:35:00|1048.8|1048.2|1050.9|1050.3|1052.9|1052.3|1048.6|1047.9|192
1651513200000|2022-05-02 17:40:00|1050.6|1050|1051.1|1050.5|1052.5|1051.8|1050.4|1049.8|100
1651513500000|2022-05-02 17:45:00|1051|1050.4|1051.4|1050.4|1053.2|1052.3|1050.4|1049.7|129
1651513800000|2022-05-02 17:50:00|1051.1|1050.5|1053.5|1052.9|1054|1053.4|1051.1|1050.4|149
1651514100000|2022-05-02 17:55:00|1053|1052.4|1056.1|1055.5|1057.2|1056.6|1052.6|1052|257
1651514400000|2022-05-02 18:00:00|1055.9|1055.3|1057.4|1056.8|1057.4|1056.8|1055.2|1054.6|220
1651514700000|2022-05-02 18:05:00|1057.2|1056.6|1059.5|1058.9|1059.6|1059|1056.7|1056.1|340
1651515000000|2022-05-02 18:10:00|1059.4|1058.8|1056.4|1055.8|1059.8|1059.2|1055|1054.4|1337
1651515300000|2022-05-02 18:15:00|1056.5|1055.9|1053.8|1053.2|1056.6|1056|1053.5|1052.9|333
1651536000000|2022-05-03 00:00:00|1055.4|1054.4|1058.9|1057.9|1059.8|1058.4|1053.1|1052.2|203
1651536300000|2022-05-03 00:05:00|1059.3|1058.3|1057.9|1056.9|1061.3|1059.9|1057.3|1056.5|66
1651536600000|2022-05-03 00:10:00|1057.8|1056.3|1058.4|1057.8|1059.1|1058|1056.5|1055.8|44
1651536900000|2022-05-03 00:15:00|1058.6|1057.4|1058.4|1056.9|1058.6|1057.5|1056.9|1056.2|14
1651537200000|2022-05-03 00:20:00|1057.9|1056.4|1057.3|1055.8|1057.9|1056.5|1056.5|1055.8|13
1651537500000|2022-05-03 00:25:00|1056.9|1055.9|1057.8|1056.3|1057.9|1056.4|1056.5|1055.8|1
1651537800000|2022-05-03 00:30:00|1057.7|1056.7|1061.4|1060.4|1061.4|1060.4|1057.7|1056.4|41
1651538100000|2022-05-03 00:35:00|1061.3|1060.7|1062.7|1061.2|1063.2|1062.5|1061|1059.8|58
1651538400000|2022-05-03 00:40:00|1062.8|1061.3|1061.7|1060.2|1062.8|1061.3|1059.3|1058.6|20
1651538700000|2022-05-03 00:45:00|1061.8|1060.3|1060.6|1059.1|1062.4|1061.6|1060.2|1059.1|15
1651539000000|2022-05-03 00:50:00|1060.2|1059.2|1063.4|1062.8|1063.5|1062.9|1059.9|1058.8|54
1651539300000|2022-05-03 00:55:00|1063.5|1062.9|1063.8|1063.2|1063.9|1063.2|1062.6|1061.9|12
1651539600000|2022-05-03 01:00:00|1063.9|1063.3|1062.7|1061.7|1063.9|1063.3|1061.9|1061|24
1651539900000|2022-05-03 01:05:00|1063.1|1061.6|1062.6|1062|1063.1|1062.3|1062.1|1061.4|7
1651540200000|2022-05-03 01:10:00|1062.9|1061.9|1062.9|1062.3|1063.2|1062.3|1062.1|1061.4|10
1651540500000|2022-05-03 01:15:00|1062.8|1062.2|1063.4|1062.8|1063.4|1062.8|1062.6|1061.9|19
1651540800000|2022-05-03 01:20:00|1063.7|1062.7|1064.5|1063.9|1065.4|1064.8|1063.2|1062.3|23
1651541100000|2022-05-03 01:25:00|1064.4|1063.8|1063.2|1062.2|1064.4|1063.8|1062.7|1062.1|18
1651541400000|2022-05-03 01:30:00|1062.9|1062.3|1063.4|1062.8|1063.7|1063|1062.6|1061.9|11
1651541700000|2022-05-03 01:35:00|1063.1|1062.4|1063.6|1063|1063.6|1063|1063.1|1062.4|3
1651542000000|2022-05-03 01:40:00|1063.7|1063.1|1063.1|1062.5|1065.3|1063.9|1063.1|1062.5|6
1651542300000|2022-05-03 01:45:00|1062.7|1062.1|1063.1|1062.5|1063.5|1062.9|1062.5|1061.9|64
1651542600000|2022-05-03 01:50:00|1063.2|1062.6|1062.8|1062.2|1063.7|1062.8|1062.7|1062.1|107
1651542900000|2022-05-03 01:55:00|1063.1|1062.5|1062.2|1061.6|1063.4|1062.6|1062.1|1061.5|84
1651543200000|2022-05-03 02:00:00|1062.1|1061.5|1062.1|1061.5|1062.4|1061.8|1062|1061.4|14
1651543500000|2022-05-03 02:05:00|1062|1061.4|1062|1061.4|1062.2|1061.5|1061.7|1061.1|4
1651543800000|2022-05-03 02:10:00|1061.9|1061.3|1061.9|1061.3|1062.5|1061.9|1061.4|1060.6|23
1651544100000|2022-05-03 02:15:00|1062.1|1061.5|1060.5|1059.9|1062.4|1061.5|1060.5|1059.9|14
1651544400000|2022-05-03 02:20:00|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1059.9|1059.3|14
1651544700000|2022-05-03 02:25:00|1060.6|1060|1061|1060.4|1061.2|1060.6|1060.6|1060|4
1651545000000|2022-05-03 02:30:00|1061.1|1060.5|1060.8|1060.2|1061.1|1060.5|1060.8|1060.2|2
1651545300000|2022-05-03 02:35:00|1060.7|1060.1|1060.4|1059.8|1060.9|1060.3|1059.9|1058.9|12
1651545600000|2022-05-03 02:40:00|1060.3|1059.7|1060.9|1059.9|1060.9|1060.3|1060.2|1059.6|3
1651545900000|2022-05-03 02:45:00|1060.6|1060|1060.6|1060|1060.9|1060.3|1059.9|1059.2|8
1651546200000|2022-05-03 02:50:00|1060.7|1060.1|1059.4|1058.4|1060.7|1060.1|1059|1058.4|15
1651546500000|2022-05-03 02:55:00|1059.6|1058.8|1060.1|1059.5|1060.6|1060|1059.6|1058.8|13
1651546800000|2022-05-03 03:00:00|1059.8|1059.2|1060.5|1059.9|1060.5|1059.9|1059.8|1059.2|5
1651547100000|2022-05-03 03:05:00|1060.4|1059.8|1060.6|1060|1060.9|1060.3|1060.4|1059.8|6
1651547400000|2022-05-03 03:10:00|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1060|1
1651547700000|2022-05-03 03:15:00|1059.8|1059.2|1059.9|1059.3|1060.2|1059.4|1059.4|1058.8|6
1651548000000|2022-05-03 03:20:00|1059.6|1059|1059.6|1059|1059.7|1059|1059.4|1058.7|4
1651548300000|2022-05-03 03:25:00|1059.7|1058.7|1059.1|1058.5|1059.7|1058.8|1059.1|1058.5|4
1651548600000|2022-05-03 03:30:00|1059|1058.4|1059.1|1058.5|1059.4|1058.8|1059|1058.4|5
1651548900000|2022-05-03 03:35:00|1059.6|1059|1059.5|1058.9|1059.6|1059|1059.5|1058.9|1
1651549200000|2022-05-03 03:40:00|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.3|1058.7|4
1651549500000|2022-05-03 03:45:00|1059.3|1058.7|1059.7|1059.1|1059.7|1059.1|1059.3|1058.7|1
1651549800000|2022-05-03 03:50:00|1059.6|1059|1059.4|1058.8|1059.6|1059|1059.1|1058.5|7
1651550100000|2022-05-03 03:55:00|1059.3|1058.7|1060.1|1059.5|1060.2|1059.5|1059.1|1058.5|9
1651550400000|2022-05-03 04:00:00|1060.4|1059.8|1059.9|1059.3|1060.7|1060|1059.9|1059.3|11
1651550700000|2022-05-03 04:05:00|1059.7|1059.1|1060.1|1059.5|1060.2|1059.5|1059.7|1059.1|2
1651551000000|2022-05-03 04:10:00|1060.2|1059.2|1059.7|1058.7|1060.2|1059.3|1059.6|1058.7|3
1651551300000|2022-05-03 04:15:00|1059.6|1059|1059.1|1058.5|1059.6|1059|1059|1058.4|9
1651551600000|2022-05-03 04:20:00|1059|1058.4|1059.1|1058.5|1059.1|1058.5|1059|1058.4|4
1651551900000|2022-05-03 04:25:00|1059|1058.4|1059.1|1058.5|1059.5|1058.8|1059|1058.4|4
1651552200000|2022-05-03 04:30:00|1059.2|1058.6|1058.5|1057.5|1059.2|1058.6|1058.1|1057.5|22
1651552500000|2022-05-03 04:35:00|1058.1|1057.8|1058.5|1057.9|1059|1058.2|1058.1|1057.5|3
1651552800000|2022-05-03 04:40:00|1058.4|1057.8|1059.1|1058.5|1059.4|1058.8|1058.4|1057.8|6
1651553100000|2022-05-03 04:45:00|1058.9|1058.3|1059.1|1058.5|1059.2|1058.5|1058.9|1058.2|1
1651553400000|2022-05-03 04:50:00|1059.2|1058.2|1058.9|1058.3|1059.2|1058.5|1058.9|1058.2|0
1651553700000|2022-05-03 04:55:00|1059.2|1058.2|1059.2|1058.2|1059.2|1058.5|1059.1|1058.2|3
1651554000000|2022-05-03 05:00:00|1058.9|1058.3|1058.6|1058|1058.9|1058.3|1058.2|1057.6|12
1651554300000|2022-05-03 05:05:00|1058.5|1057.9|1058.7|1058.1|1058.9|1058.3|1058.4|1057.8|5
1651554600000|2022-05-03 05:10:00|1058.9|1058.3|1058.6|1058|1059|1058.4|1058.5|1057.9|8
1651554900000|2022-05-03 05:15:00|1058.7|1058.1|1058.6|1058|1058.7|1058.1|1058.5|1057.9|4
1651555200000|2022-05-03 05:20:00|1058.9|1058.3|1060.5|1059.9|1060.5|1059.9|1058.9|1058.3|9
1651555500000|2022-05-03 05:25:00|1060.4|1059.8|1059.6|1059|1060.5|1059.8|1059.5|1058.9|8
1651555800000|2022-05-03 05:30:00|1059.5|1058.9|1058.2|1057.6|1059.5|1058.9|1058|1057.4|31
1651556100000|2022-05-03 05:35:00|1058.1|1057.5|1057.1|1056.5|1058.5|1057.9|1056.8|1056.2|15
1651556400000|2022-05-03 05:40:00|1057.4|1056.4|1057.2|1056.6|1057.4|1056.8|1057.2|1056.3|1
1651556700000|2022-05-03 05:45:00|1057|1056.4|1055.3|1053.8|1057.1|1056.5|1054.1|1053.3|23
1651557000000|2022-05-03 05:50:00|1054.9|1053.9|1053.7|1053.1|1054.9|1054|1053.2|1052.1|16
1651557300000|2022-05-03 05:55:00|1053.6|1053|1053.5|1052.5|1054.1|1053|1052.9|1052.2|13
1651557600000|2022-05-03 06:00:00|1053.1|1052.4|1051.8|1050.3|1053.1|1052.4|1050.9|1050|19
1651557900000|2022-05-03 06:05:00|1051.2|1050.6|1051.4|1050.4|1051.8|1050.8|1050.8|1050.1|15
1651558200000|2022-05-03 06:10:00|1051.6|1050.1|1051.6|1050.1|1051.6|1050.5|1050.8|1050|4
1651558500000|2022-05-03 06:15:00|1051.5|1050.5|1051.5|1050.9|1051.9|1051.2|1050.8|1050.1|14
1651558800000|2022-05-03 06:20:00|1051.4|1050.8|1050.9|1050.3|1051.5|1050.9|1050.8|1050.2|9
1651559100000|2022-05-03 06:25:00|1051.1|1050.5|1051.6|1051|1051.6|1051|1051.1|1050.5|16
1651559400000|2022-05-03 06:30:00|1051.5|1050.9|1050.4|1049.8|1051.5|1050.9|1050.4|1049.8|12
1651559700000|2022-05-03 06:35:00|1050.3|1049.7|1050.6|1050|1051|1050|1050|1049.4|11
1651560000000|2022-05-03 06:40:00|1050.7|1049.7|1053.9|1052.9|1053.9|1053.1|1050.6|1049.7|8
1651560300000|2022-05-03 06:45:00|1053.7|1053.3|1054.1|1053.5|1054.2|1053.5|1053.7|1053.1|17
1651560600000|2022-05-03 06:50:00|1054|1053.4|1052.6|1052|1054|1053.4|1052.6|1051.7|14
1651560900000|2022-05-03 06:55:00|1052.5|1051.9|1052.6|1052|1053.4|1052.5|1052.4|1051.7|15
1651561200000|2022-05-03 07:00:00|1052.7|1052.1|1052.4|1051.8|1053.6|1052.4|1052.4|1051.8|11
1651561500000|2022-05-03 07:05:00|1052.2|1051.2|1052.4|1051.8|1052.8|1052|1051.1|1050.1|31
1651561800000|2022-05-03 07:10:00|1052.7|1051.7|1050.4|1049.8|1052.9|1051.7|1050.2|1049.6|36
1651562100000|2022-05-03 07:15:00|1050.2|1049.6|1051.3|1049.8|1051.3|1050.5|1050.2|1049.6|12
1651562400000|2022-05-03 07:20:00|1052.9|1051.9|1054.3|1052.8|1054.8|1053.5|1052.9|1051.9|18
1651562700000|2022-05-03 07:25:00|1054.1|1052.6|1054.4|1053.4|1054.6|1053.5|1053.9|1052.6|3
1651563000000|2022-05-03 07:30:00|1054|1053|1054.2|1053.2|1054.2|1053.3|1053.3|1052.6|3
1651563300000|2022-05-03 07:35:00|1054.1|1053.5|1056.1|1054.6|1056.1|1054.7|1054.1|1053.4|11
1651563600000|2022-05-03 07:40:00|1055.7|1054.7|1056.1|1055.5|1056.2|1055.5|1055.7|1054.7|3
1651563900000|2022-05-03 07:45:00|1056.4|1055.8|1056.2|1055.2|1056.4|1055.8|1054.2|1052.8|15
1651564200000|2022-05-03 07:50:00|1056.3|1054.8|1056.7|1055.7|1057.6|1056.4|1056.2|1054.8|13
1651564500000|2022-05-03 07:55:00|1056.4|1055.8|1055.9|1054.9|1056.6|1055.9|1055.4|1054.3|4
1651564800000|2022-05-03 08:00:00|1055.8|1054.3|1055.4|1054.8|1056.6|1055.1|1055.2|1054.1|12
1651565100000|2022-05-03 08:05:00|1055.5|1054.9|1053.4|1052.8|1055.5|1054.9|1053.4|1052.6|23
1651565400000|2022-05-03 08:10:00|1054.2|1053.2|1053.1|1052.5|1054.2|1053.3|1053.1|1052.4|5
1651565700000|2022-05-03 08:15:00|1052.9|1052.3|1053.2|1052.2|1053.3|1052.3|1051.9|1051.3|20
1651566000000|2022-05-03 08:20:00|1053.3|1051.8|1050.4|1049.8|1053.6|1052.4|1050.4|1049.6|116
1651566300000|2022-05-03 08:25:00|1050.7|1049.7|1051.9|1050.9|1052.2|1051.3|1048.7|1048.1|87
1651566600000|2022-05-03 08:30:00|1052|1051.3|1050.2|1049.2|1053.3|1051.9|1050.2|1049.2|34
1651566900000|2022-05-03 08:35:00|1049.5|1048.5|1050.4|1049.8|1050.7|1050.1|1049.3|1048.4|12
1651567200000|2022-05-03 08:40:00|1050.1|1049.4|1048.8|1047.3|1050.9|1049.9|1048.7|1047.3|29
1651567500000|2022-05-03 08:45:00|1049.1|1047.6|1053.3|1051.8|1053.6|1052.4|1048.6|1047.6|37
1651567800000|2022-05-03 08:50:00|1052.9|1051.9|1051.9|1051.3|1054.6|1053.2|1051.9|1051.3|27
1651568100000|2022-05-03 08:55:00|1052.2|1051.2|1054.2|1053.2|1055.3|1054|1051.7|1051.1|15
1651568400000|2022-05-03 09:00:00|1054.6|1053.1|1053.2|1051.7|1054.6|1053.4|1051.9|1051.1|17
1651568700000|2022-05-03 09:05:00|1053.3|1051.8|1054.6|1053.1|1055.6|1054.5|1053|1051.8|14
1651569000000|2022-05-03 09:10:00|1054.7|1053.2|1055.2|1054.2|1055.6|1054.4|1054.2|1052.8|4
1651569300000|2022-05-03 09:15:00|1054.9|1053.9|1055.3|1053.8|1055.3|1054.2|1053.9|1052.4|11
1651569600000|2022-05-03 09:20:00|1055.2|1054.2|1057.2|1056.2|1057.2|1056.2|1054.9|1053.8|11
1651569900000|2022-05-03 09:25:00|1057.5|1056.5|1058.2|1057.2|1058.6|1058|1056.9|1056.2|36
1651570200000|2022-05-03 09:30:00|1059.3|1057.8|1058.4|1057.8|1061.3|1059.9|1058.1|1056.8|71
1651570500000|2022-05-03 09:35:00|1058.3|1057.7|1059.6|1058.1|1059.8|1058.5|1056.8|1055.3|47
1651570800000|2022-05-03 09:40:00|1059.5|1058|1058.4|1056.9|1059.6|1058.3|1057.4|1056.1|8
1651571100000|2022-05-03 09:45:00|1058.2|1057.2|1057.9|1056.4|1059.2|1058.3|1057.1|1056.3|10
1651571400000|2022-05-03 09:50:00|1057.8|1056.3|1059.1|1057.6|1059.2|1058.5|1057.1|1056.1|26
1651571700000|2022-05-03 09:55:00|1059|1058|1059.2|1057.7|1059.3|1058.5|1058.4|1057.1|4
1651572000000|2022-05-03 10:00:00|1059.1|1057.6|1059.2|1058.2|1059.6|1058.9|1058.2|1057.6|14
1651572300000|2022-05-03 10:05:00|1058.8|1058.5|1058.4|1057.8|1059.5|1058.5|1058|1057.4|18
1651572600000|2022-05-03 10:10:00|1058.3|1057.7|1059.5|1058.5|1059.6|1058.8|1058|1057.4|38
1651572900000|2022-05-03 10:15:00|1059.8|1058.3|1061|1060|1061.6|1060.8|1059.8|1058.3|22
1651573200000|2022-05-03 10:20:00|1060.9|1060.3|1060.9|1060.3|1062.3|1061.3|1060.6|1059.7|15
1651573500000|2022-05-03 10:25:00|1060.8|1060.2|1061.7|1060.7|1061.7|1060.9|1060.8|1060.1|13
1651573800000|2022-05-03 10:30:00|1061.4|1060.8|1060.5|1059|1061.4|1060.8|1059.6|1058.4|24
1651574100000|2022-05-03 10:35:00|1060.1|1058.6|1058.2|1057.2|1060.5|1059|1057|1056.4|26
1651574400000|2022-05-03 10:40:00|1058.6|1057.1|1057.5|1056.5|1059.5|1058.5|1057.2|1056.5|12
1651574700000|2022-05-03 10:45:00|1057.6|1056.1|1058.4|1057.8|1058.8|1057.8|1056.2|1055.1|19
1651575000000|2022-05-03 10:50:00|1058.7|1057.7|1059.1|1057.6|1059.6|1058.3|1058.3|1057.6|10
1651575300000|2022-05-03 10:55:00|1058.7|1057.7|1057.3|1056.7|1058.7|1057.7|1056.4|1055.7|24
1651575600000|2022-05-03 11:00:00|1057.4|1056.8|1055.2|1054.2|1058.2|1057.2|1054.6|1053.7|33
1651575900000|2022-05-03 11:05:00|1055.7|1054.6|1054.9|1053.4|1056.1|1055.1|1053.4|1052.5|28
1651576200000|2022-05-03 11:10:00|1054.6|1053.1|1054.6|1053.1|1054.9|1053.4|1053.2|1052.2|15
1651576500000|2022-05-03 11:15:00|1054.5|1053.5|1054.7|1053.7|1055.1|1053.7|1054.5|1053.2|2
1651576800000|2022-05-03 11:20:00|1054.9|1053.9|1053.5|1052.5|1054.9|1053.9|1052.9|1051.8|16
1651577100000|2022-05-03 11:25:00|1053.4|1052.8|1054.9|1053.4|1055.1|1054.4|1053.4|1052.5|7
1651577400000|2022-05-03 11:30:00|1054.5|1053.5|1054.5|1053.5|1055|1054|1053.8|1053|7
1651577700000|2022-05-03 11:35:00|1054.4|1053.8|1055.2|1054.2|1055.3|1054.5|1054.4|1053.8|1
1651578000000|2022-05-03 11:40:00|1055.1|1054.5|1056.5|1055.5|1056.9|1055.5|1055.1|1054.2|5
1651578300000|2022-05-03 11:45:00|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1
1651578600000|2022-05-03 11:50:00|1056.4|1055.4|1056.5|1055.5|1056.5|1055.5|1056.4|1055.4|0
1651578900000|2022-05-03 11:55:00|1056.4|1055.8|1057.4|1056.4|1057.9|1056.7|1055.9|1055.3|50
1651579200000|2022-05-03 12:00:00|1057.5|1056.5|1062.2|1061.2|1063.1|1061.9|1057.1|1056.5|68
1651579500000|2022-05-03 12:05:00|1062.8|1061.3|1064.6|1063.1|1064.7|1064|1061.2|1060.1|49
1651579800000|2022-05-03 12:10:00|1064.2|1063.2|1063.8|1062.3|1065|1063.9|1063.6|1062.3|30
1651580100000|2022-05-03 12:15:00|1063.6|1062.1|1064.9|1064.3|1065.1|1064.3|1063.1|1061.8|27
1651580400000|2022-05-03 12:20:00|1064.7|1063.9|1066.2|1065.2|1066.3|1065.7|1064.7|1063.6|84
1651580700000|2022-05-03 12:25:00|1066.3|1065.6|1066|1065|1067|1066.4|1065.7|1064.6|118
1651581000000|2022-05-03 12:30:00|1065.9|1065.3|1064.5|1063.5|1066.1|1065.3|1064.4|1063.5|62
1651581300000|2022-05-03 12:35:00|1064|1063|1064.1|1062.6|1065.5|1064.9|1063.3|1062.6|54
1651581600000|2022-05-03 12:40:00|1064|1063|1063|1062|1064.6|1063.9|1062.2|1061.1|96
1651584600000|2022-05-03 13:30:00|1061|1060.4|1055|1054.4|1061.3|1060.7|1054.3|1053.7|904
1651584900000|2022-05-03 13:35:00|1054.2|1053.6|1060|1059|1060.2|1059.6|1052.8|1052.2|604
1651585200000|2022-05-03 13:40:00|1060.1|1059.4|1062.2|1061.6|1063.2|1062.6|1056.3|1055.7|394
1651585500000|2022-05-03 13:45:00|1062|1061|1062.9|1062.3|1063.5|1062.9|1061.2|1060.5|339
1651585800000|2022-05-03 13:50:00|1062.8|1062.2|1064.1|1063.5|1066.2|1065.5|1062.3|1061.7|404
1651586100000|2022-05-03 13:55:00|1064|1063.4|1065.9|1065.3|1066.2|1065.6|1063.4|1062.7|256
1651586400000|2022-05-03 14:00:00|1066|1065.4|1069.1|1068.5|1069.5|1068.9|1065.8|1065.2|402
1651586700000|2022-05-03 14:05:00|1069.2|1068.6|1068|1067.4|1069.3|1068.7|1065.8|1065.2|309
1651587000000|2022-05-03 14:10:00|1067.8|1067.2|1066.3|1065.7|1068.5|1067.9|1065.9|1065.3|204
1651587300000|2022-05-03 14:15:00|1066.1|1065.5|1067.3|1066.7|1067.3|1066.7|1065.7|1065.1|242
1651587600000|2022-05-03 14:20:00|1067.6|1067|1061.4|1060.8|1068.5|1067.8|1061.4|1060.8|259
1651587900000|2022-05-03 14:25:00|1061.8|1061.2|1062.4|1061.8|1064|1063.3|1061|1060.4|141
1651588200000|2022-05-03 14:30:00|1062.6|1062|1057.8|1057.2|1062.8|1062.2|1057.4|1056.8|494
1651588500000|2022-05-03 14:35:00|1057.9|1057.3|1051.7|1051.1|1058.3|1057.7|1051.6|1051|650
1651588800000|2022-05-03 14:40:00|1052|1051.4|1053.9|1053.3|1054.6|1054|1051.5|1050.9|251
1651589100000|2022-05-03 14:45:00|1054.3|1053.7|1052.9|1052.3|1055.5|1054.9|1051.6|1051|254
1651589400000|2022-05-03 14:50:00|1053|1052.4|1048.9|1048.3|1053.1|1052.5|1047.7|1047.1|270
1651589700000|2022-05-03 14:55:00|1048.8|1048.2|1047.7|1047.1|1050.1|1049.5|1047.4|1046.8|234
1651590000000|2022-05-03 15:00:00|1047.8|1046.8|1048.3|1047.7|1049.8|1049.1|1046|1045.4|277
1651590300000|2022-05-03 15:05:00|1048|1047.3|1048.1|1047.5|1048.7|1048.1|1046.6|1046|232
1651590600000|2022-05-03 15:10:00|1048|1047.4|1048.2|1047.6|1050.2|1049.6|1047.5|1046.9|212
1651590900000|2022-05-03 15:15:00|1048.5|1047.9|1049.6|1049|1049.6|1049|1047.8|1047.2|125
1651591200000|2022-05-03 15:20:00|1049.4|1048.8|1050|1049.4|1051.6|1051|1049|1048.3|158
1651591500000|2022-05-03 15:25:00|1050.1|1049.5|1048.7|1048.1|1050.2|1049.6|1047.5|1046.9|146
1651591800000|2022-05-03 15:30:00|1048.6|1048|1046|1045.4|1048.8|1048.1|1044.8|1044.2|306
1651592100000|2022-05-03 15:35:00|1045.9|1045.3|1047.7|1047.1|1047.8|1047.2|1045.9|1045.3|221
1651592400000|2022-05-03 15:40:00|1047.6|1047|1049.1|1048.5|1050|1049.4|1047.4|1046.8|142
1651592700000|2022-05-03 15:45:00|1049.3|1048.7|1051|1050.4|1051.3|1050.7|1048|1047.3|165
1651593000000|2022-05-03 15:50:00|1051.3|1050.3|1051.5|1050.9|1051.6|1051|1050.3|1049.6|139
1651593300000|2022-05-03 15:55:00|1051.4|1050.8|1048.8|1048.2|1051.5|1050.9|1047|1046.4|486
1651593600000|2022-05-03 16:00:00|1048.9|1048.3|1046.5|1045.9|1048.9|1048.3|1046.1|1045.5|126
1651593900000|2022-05-03 16:05:00|1046.4|1045.8|1048.5|1047.9|1048.5|1047.9|1046.1|1045.5|156
1651594200000|2022-05-03 16:10:00|1048.8|1048.2|1047.7|1047.1|1048.8|1048.2|1047.2|1046.6|292
1651594500000|2022-05-03 16:15:00|1047.5|1046.9|1050.1|1049.5|1050.4|1049.8|1047.4|1046.8|162
1651594800000|2022-05-03 16:20:00|1050.2|1049.6|1050.7|1050.1|1052|1051.4|1050|1049.4|113
1651595100000|2022-05-03 16:25:00|1050.5|1049.9|1054.1|1053.5|1054.1|1053.5|1050.5|1049.9|208
1651595400000|2022-05-03 16:30:00|1054|1053.4|1052.1|1051.5|1054.1|1053.5|1051.9|1051.3|181
1651595700000|2022-05-03 16:35:00|1052.4|1051.8|1053.4|1052.8|1053.4|1052.8|1051.6|1051|145
1651596000000|2022-05-03 16:40:00|1053.2|1052.6|1052.4|1051.8|1053.7|1053.1|1052.4|1051.8|82
1651596300000|2022-05-03 16:45:00|1052.2|1051.6|1054|1053.4|1054|1053.4|1050.4|1049.8|155
1651596600000|2022-05-03 16:50:00|1053.7|1053.1|1056.6|1056|1057.5|1056.9|1053.6|1053|333
1651596900000|2022-05-03 16:55:00|1056.3|1055.7|1055.8|1055.2|1056.8|1056.2|1054.8|1054.2|142
1651597200000|2022-05-03 17:00:00|1055.7|1055.1|1054.6|1054|1055.7|1055.1|1054.4|1053.8|107
1651597500000|2022-05-03 17:05:00|1054.5|1053.9|1053.3|1052.7|1054.7|1054.1|1052.6|1052|84
1651597800000|2022-05-03 17:10:00|1053|1052.4|1054.3|1053.7|1054.7|1054.1|1052.5|1051.9|58
1651598100000|2022-05-03 17:15:00|1054.1|1053.5|1054.7|1054.1|1055.3|1054.7|1054.1|1053.5|151
1651598400000|2022-05-03 17:20:00|1054.6|1054|1053.8|1053.2|1054.8|1054.2|1053.6|1053|67
1651598700000|2022-05-03 17:25:00|1053.9|1053.3|1054.3|1053.7|1054.3|1053.7|1053.1|1052.5|60
1651599000000|2022-05-03 17:30:00|1054.6|1054|1054.3|1053.7|1055.5|1054.9|1054.3|1053.7|72
1651599300000|2022-05-03 17:35:00|1054.2|1053.6|1053.8|1053.2|1054.4|1053.8|1053.4|1052.8|123
1651599600000|2022-05-03 17:40:00|1053.9|1053.3|1051.1|1050.5|1053.9|1053.3|1051.1|1050.5|119
1651599900000|2022-05-03 17:45:00|1051.3|1050.7|1049.6|1049|1051.4|1050.8|1049.6|1049|120
1651600200000|2022-05-03 17:50:00|1049.7|1049.1|1049.4|1048.8|1050.1|1049.5|1048.9|1048.3|218
1651600500000|2022-05-03 17:55:00|1049.5|1048.9|1049.1|1048.5|1050|1049.4|1048.9|1048.3|121
1651600800000|2022-05-03 18:00:00|1049.2|1048.6|1049.4|1048.8|1049.6|1049|1048.4|1047.8|315
1651601100000|2022-05-03 18:05:00|1049.1|1048.5|1047.7|1047.1|1049.5|1048.9|1047.6|1047|223
1651601400000|2022-05-03 18:10:00|1047.6|1047|1047.7|1047.1|1049|1048.4|1045.2|1044.6|1481
1651601700000|2022-05-03 18:15:00|1046.8|1046.2|1047.7|1047.1|1047.8|1047.2|1046|1045.3|539
1651622400000|2022-05-04 00:00:00|1047.8|1047.2|1049.3|1048.3|1050.7|1049.9|1047.1|1046.3|320
1651622700000|2022-05-04 00:05:00|1049.1|1048.1|1048.9|1048.3|1050.6|1049.7|1048.7|1048.1|69
1651623000000|2022-05-04 00:10:00|1049.6|1048.6|1052.4|1051.4|1052.4|1051.4|1049|1048.2|43
1651623300000|2022-05-04 00:15:00|1052.6|1051.8|1052.9|1051.9|1053.2|1052.6|1052.3|1051.6|40
1651623600000|2022-05-04 00:20:00|1052.6|1052|1052.3|1051.3|1053|1052|1050.9|1049.9|29
1651623900000|2022-05-04 00:25:00|1052.4|1051.4|1051.1|1050.1|1052.6|1051.9|1050.9|1050.1|14
1651624200000|2022-05-04 00:30:00|1050.9|1049.9|1050|1049.4|1051.2|1050.2|1050|1049.1|13
1651624500000|2022-05-04 00:35:00|1049.4|1048.8|1048.9|1047.9|1049.4|1048.8|1047.8|1046.7|51
1651624800000|2022-05-04 00:40:00|1048.6|1047.6|1047.4|1046.8|1048.6|1047.9|1047.2|1046.6|10
1651625100000|2022-05-04 00:45:00|1047.2|1046.6|1047.6|1046.6|1047.6|1046.9|1047|1046.4|9
1651625400000|2022-05-04 00:50:00|1047.3|1046.7|1047.2|1046.6|1048.4|1047.4|1047.2|1046.6|9
1651625700000|2022-05-04 00:55:00|1047.4|1046.8|1048.4|1047.4|1048.4|1047.4|1047.3|1046.6|9
1651626000000|2022-05-04 01:00:00|1048.6|1047.6|1049.3|1048.7|1049.4|1048.8|1048.4|1047.6|10
1651626300000|2022-05-04 01:05:00|1049.4|1048.8|1049.9|1048.9|1049.9|1049.3|1049|1048.1|8
1651626600000|2022-05-04 01:10:00|1049.5|1049.3|1048.8|1048.2|1049.9|1049.3|1048.8|1048.1|7
1651626900000|2022-05-04 01:15:00|1048.7|1048.1|1048.9|1047.9|1048.9|1048.2|1048.3|1047.7|5
1651627200000|2022-05-04 01:20:00|1048.8|1048.2|1049.1|1048.5|1049.4|1048.7|1048.5|1047.9|2
1651627500000|2022-05-04 01:25:00|1049|1048.4|1049.8|1049.2|1049.8|1049.2|1049|1048.1|5
1651627800000|2022-05-04 01:30:00|1049.7|1049.1|1049.8|1049.2|1049.9|1049.2|1049.4|1048.8|13
1651628100000|2022-05-04 01:35:00|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|1
1651628400000|2022-05-04 01:40:00|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|1
1651628700000|2022-05-04 01:45:00|||||||||1
1651629000000|2022-05-04 01:50:00|1049.7|1049.1|1050.6|1049.6|1050.6|1049.9|1049.7|1049.1|5
1651629300000|2022-05-04 01:55:00|1050.5|1049.9|1051.4|1050.8|1051.4|1050.8|1050.5|1049.6|25
1651629600000|2022-05-04 02:00:00|1051.3|1050.7|1050.6|1049.6|1051.3|1050.7|1050.5|1049.6|13
1651629900000|2022-05-04 02:05:00|1050.3|1049.7|1050.4|1049.4|1050.4|1049.7|1049.8|1049.1|1
1651630200000|2022-05-04 02:10:00|1050|1049.2|1048.9|1048.3|1050.4|1049.2|1048.9|1048.1|5
1651630500000|2022-05-04 02:15:00|1048.8|1048.2|1048.8|1048.2|1049.1|1048.4|1048.4|1047.6|58
1651630800000|2022-05-04 02:20:00|1048.9|1047.9|1048.5|1047.9|1049.1|1048.3|1048.5|1047.8|2
1651631100000|2022-05-04 02:25:00|1048.7|1048.1|1048.4|1047.4|1048.9|1048.1|1048|1047.3|9
1651631400000|2022-05-04 02:30:00|1048|1047.7|1047.9|1046.9|1048.4|1047.7|1047.5|1046.9|5
1651631700000|2022-05-04 02:35:00|1047.8|1047.2|1048.3|1047.7|1048.4|1047.7|1047.8|1046.9|6
1651632000000|2022-05-04 02:40:00|1048.6|1047.6|1048.3|1047.7|1048.8|1048.1|1048|1047.4|8
1651632300000|2022-05-04 02:45:00|1048.4|1047.4|1048.3|1047.7|1048.4|1047.7|1048.3|1047.4|1
1651632600000|2022-05-04 02:50:00|1048.4|1047.8|1047.8|1047.2|1048.4|1047.8|1047.8|1047.2|8
1651632900000|2022-05-04 02:55:00|1047.9|1047.3|1047.9|1047.3|1048|1047.4|1047.9|1047.3|0
1651633200000|2022-05-04 03:00:00|1047.5|1046.9|1047.3|1046.7|1048.1|1047.4|1047.3|1046.6|4
1651633500000|2022-05-04 03:05:00|1047.6|1046.6|1047.2|1046.6|1047.6|1046.7|1047|1046.4|11
1651633800000|2022-05-04 03:10:00|1047.1|1046.5|1048.5|1047.9|1048.6|1047.9|1047.1|1046.5|16
1651634100000|2022-05-04 03:15:00|1048.4|1047.8|1048.6|1047.6|1048.6|1047.8|1047.5|1046.8|7
1651634400000|2022-05-04 03:20:00|1048.5|1047.9|1048.1|1047.5|1048.8|1048.2|1048.1|1047.5|4
1651634700000|2022-05-04 03:25:00|1048|1047.4|1048.1|1047.1|1048.1|1047.5|1047.8|1047.1|5
1651635000000|2022-05-04 03:30:00|1048|1047.4|1047.6|1047|1048.2|1047.4|1047.5|1046.7|1
1651635300000|2022-05-04 03:35:00|1047.8|1047.2|1047.4|1046.8|1047.8|1047.2|1047.4|1046.8|11
1651635600000|2022-05-04 03:40:00|1047.1|1046.5|1047|1046.4|1047.1|1046.5|1047|1046.4|4
1651635900000|2022-05-04 03:45:00|1047.1|1046.5|1047|1046.4|1047.1|1046.5|1046.9|1046.3|8
1651636200000|2022-05-04 03:50:00|1047.1|1046.5|1046.5|1045.9|1047.1|1046.5|1046.4|1045.8|36
1651636500000|2022-05-04 03:55:00|||||||||1
1651636800000|2022-05-04 04:00:00|1046.4|1045.8|1046.5|1045.9|1046.5|1045.9|1045.9|1045.1|22
1651637100000|2022-05-04 04:05:00|1046.2|1045.6|1045.4|1044.8|1046.2|1045.6|1045.4|1044.8|13
1651637400000|2022-05-04 04:10:00|1045.5|1044.9|1046|1045.4|1046.1|1045.4|1045.3|1044.7|13
1651637700000|2022-05-04 04:15:00|1045.8|1045.2|1045.8|1044.8|1046.1|1045.2|1045.8|1044.8|2
1651638000000|2022-05-04 04:20:00|1045.5|1044.9|1045.8|1045.2|1045.8|1045.2|1045.4|1044.8|1
1651638300000|2022-05-04 04:25:00|1045.6|1045|1045.8|1045.2|1046.1|1045.2|1045.5|1044.8|1
1651638600000|2022-05-04 04:30:00|1045.5|1044.8|1045|1044.4|1045.5|1044.9|1044.9|1044.3|5
1651638900000|2022-05-04 04:35:00|1044.9|1044.3|1043.5|1042.9|1045|1044.4|1043.1|1042.5|30
1651639200000|2022-05-04 04:40:00|1043.3|1042.7|1043.9|1043.3|1043.9|1043.3|1043.3|1042.7|6
1651639500000|2022-05-04 04:45:00|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.7|1043.1|3
1651639800000|2022-05-04 04:50:00|1044|1043.4|1044.3|1043.7|1044.4|1043.8|1044|1043.4|8
1651640100000|2022-05-04 04:55:00|1044.4|1043.8|1043.9|1043.3|1044.4|1043.8|1043.9|1043.3|12
1651640400000|2022-05-04 05:00:00|1043.8|1043.2|1044.3|1043.7|1045.7|1044.9|1043.5|1042.6|74
1651640700000|2022-05-04 05:05:00|1044.2|1043.6|1044.5|1043.9|1044.6|1043.9|1043.8|1043.2|6
1651641000000|2022-05-04 05:10:00|1044.4|1043.8|1044.9|1044.3|1045.1|1044.3|1044.4|1043.8|18
1651641300000|2022-05-04 05:15:00|1045|1044.4|1045.5|1044.9|1046.3|1045.5|1045|1044.4|14
1651641600000|2022-05-04 05:20:00|1045.4|1044.8|1045.8|1044.8|1046.1|1045.5|1044.9|1044.3|41
1651641900000|2022-05-04 05:25:00|1045.5|1044.9|1045.8|1044.8|1045.8|1044.9|1044.9|1044.3|6
1651642200000|2022-05-04 05:30:00|1045.7|1045.2|1045.8|1045.2|1045.8|1045.2|1045.3|1044.6|1
1651642500000|2022-05-04 05:35:00|1045.5|1044.9|1046.1|1045.1|1046.1|1045.2|1045.4|1044.8|2
1651642800000|2022-05-04 05:40:00|1045.8|1045.2|1045.8|1044.8|1045.8|1045.2|1045.8|1044.8|0
1651643100000|2022-05-04 05:45:00|1045.4|1044.9|1046.1|1045.1|1046.3|1045.4|1045.4|1044.6|3
1651643400000|2022-05-04 05:50:00|1045.8|1045.2|1046.1|1045.1|1046.1|1045.4|1045.4|1044.8|4
1651643700000|2022-05-04 05:55:00|1045.8|1045.2|1046.8|1045.8|1046.8|1045.9|1045.2|1044.6|7
1651644000000|2022-05-04 06:00:00|1046.5|1045.9|1046|1045.4|1046.8|1046.2|1046|1045.2|14
1651644300000|2022-05-04 06:05:00|1046.6|1045.6|1047.3|1046.7|1047.3|1046.7|1045.6|1044.9|16
1651644600000|2022-05-04 06:10:00|1047.5|1046.9|1047.5|1046.9|1047.9|1047.3|1047.1|1046.5|14
1651644900000|2022-05-04 06:15:00|1047.8|1046.8|1047.3|1046.7|1047.9|1047.2|1047.1|1046.5|12
1651645200000|2022-05-04 06:20:00|1047.4|1046.8|1045.6|1045|1047.4|1046.8|1045.6|1045|13
1651645500000|2022-05-04 06:25:00|1045.8|1045.2|1045.3|1044.3|1046|1045.4|1044.6|1044|12
1651645800000|2022-05-04 06:30:00|1045.1|1044.7|1045.5|1044.9|1045.8|1045.2|1045|1044.3|11
1651646100000|2022-05-04 06:35:00|1045.4|1044.4|1043.5|1042.9|1045.4|1044.7|1043.5|1042.9|12
1651646400000|2022-05-04 06:40:00|1043.8|1042.8|1043.4|1042.8|1044.6|1043.9|1043.4|1042.8|44
1651646700000|2022-05-04 06:45:00|1043.3|1042.7|1043.5|1042.9|1043.6|1042.9|1043.1|1042.5|19
1651647000000|2022-05-04 06:50:00|1043.4|1042.8|1044.4|1043.8|1044.5|1043.9|1043.3|1042.6|14
1651647300000|2022-05-04 06:55:00|1044.5|1043.9|1044.1|1043.5|1044.6|1043.9|1043.9|1043.1|12
1651647600000|2022-05-04 07:00:00|1044.2|1043.6|1046.8|1045.8|1046.8|1045.8|1044.2|1043.6|19
1651647900000|2022-05-04 07:05:00|1046.3|1045.7|1045.6|1044.6|1046.8|1045.8|1045.2|1044.6|22
1651648200000|2022-05-04 07:10:00|1046.1|1045.1|1044.5|1043.9|1046.1|1045.4|1044.5|1043.7|10
1651648500000|2022-05-04 07:15:00|1044.3|1043.7|1043.5|1042.9|1044.6|1043.7|1043.3|1042.6|8
1651648800000|2022-05-04 07:20:00|1043.4|1042.8|1043.6|1042.6|1044|1043.2|1043.3|1042.5|6
1651649100000|2022-05-04 07:25:00|1043.3|1043|1045.5|1044.9|1045.8|1044.9|1043.1|1042.5|19
1651649400000|2022-05-04 07:30:00|1045.7|1045.1|1046.5|1045.9|1047.2|1046.2|1045.7|1045.1|12
1651649700000|2022-05-04 07:35:00|1046.4|1045.4|1046.5|1045.9|1046.6|1045.9|1045.9|1045.1|1
1651650000000|2022-05-04 07:40:00|1046.6|1045.6|1048.1|1047.1|1048.1|1047.2|1046.5|1045.6|3
1651650300000|2022-05-04 07:45:00|1049|1048.4|1050.2|1049.6|1050.4|1049.7|1048.5|1047.9|79
1651650600000|2022-05-04 07:50:00|1050|1049.4|1051.4|1050.4|1051.7|1050.7|1049.8|1049.1|37
1651650900000|2022-05-04 07:55:00|1051.3|1050.7|1051.8|1051.2|1052.4|1051.5|1050.8|1050.1|28
1651651200000|2022-05-04 08:00:00|1052|1051.4|1054.2|1053.6|1054.3|1053.6|1051.5|1050.9|104
1651651500000|2022-05-04 08:05:00|1054.4|1053.8|1054.1|1053.1|1054.4|1053.8|1053.3|1052.3|27
1651651800000|2022-05-04 08:10:00|1054|1053.4|1055.8|1055.2|1056.1|1055.4|1053.8|1053.1|36
1651652100000|2022-05-04 08:15:00|1055.7|1055.1|1055.3|1054.3|1055.7|1055.1|1054.8|1054.1|20
1651652400000|2022-05-04 08:20:00|1055.2|1054.7|1055.3|1054.3|1055.6|1055|1054.7|1053.8|16
1651652700000|2022-05-04 08:25:00|1055.2|1054.6|1056.9|1056.3|1057.6|1057|1055|1054.1|79
1651653000000|2022-05-04 08:30:00|1057|1056.4|1056.7|1056.1|1057|1056.4|1056|1055.1|23
1651653300000|2022-05-04 08:35:00|1056.6|1056|1056.1|1055.1|1057.1|1056.3|1055.6|1054.8|33
1651653600000|2022-05-04 08:40:00|1055|1054.4|1056.2|1055.6|1056.5|1055.9|1054.5|1053.8|58
1651653900000|2022-05-04 08:45:00|1056.4|1055.8|1057.6|1056.6|1058.4|1057.8|1056.2|1055.6|70
1651654200000|2022-05-04 08:50:00|1057.2|1056.9|1059.5|1058.9|1060.1|1059.5|1057.2|1056.6|53
1651654500000|2022-05-04 08:55:00|1059.6|1059|1059.1|1058.1|1059.6|1059|1058.4|1057.7|29
1651654800000|2022-05-04 09:00:00|1059.2|1057.7|1056|1055|1059.3|1058.4|1055.9|1055|19
1651655100000|2022-05-04 09:05:00|1056.5|1055.4|1055|1054|1056.8|1056.2|1054.5|1053.8|18
1651655400000|2022-05-04 09:10:00|1055.2|1053.7|1055.6|1054.6|1055.7|1054.9|1054.7|1053.7|2
1651655700000|2022-05-04 09:15:00|1055.5|1054.9|1055.5|1054.5|1055.6|1054.9|1054.5|1053.8|23
1651656000000|2022-05-04 09:20:00|1055.6|1054.6|1055.6|1054.6|1055.8|1055|1054.9|1054.2|4
1651656300000|2022-05-04 09:25:00|1055.5|1054.9|1057.5|1056.9|1057.5|1056.9|1055.5|1054.9|10
1651656600000|2022-05-04 09:30:00|1057.6|1057|1056.6|1055.1|1057.8|1057.1|1056.5|1055|7
1651656900000|2022-05-04 09:35:00|1056.7|1055.2|1055|1054.4|1056.7|1055.3|1055|1054.3|9
1651657200000|2022-05-04 09:40:00|1055.6|1054.6|1055.1|1054.5|1055.6|1054.6|1054.5|1053.7|7
1651657500000|2022-05-04 09:45:00|1055.8|1054.8|1053.3|1052.7|1056.1|1055.4|1053.2|1052.6|30
1651657800000|2022-05-04 09:50:00|1053.2|1052.6|1053.1|1052.5|1053.4|1052.7|1052.4|1051.2|21
1651658100000|2022-05-04 09:55:00|1053.6|1053|1053.6|1052.6|1054.9|1054.3|1053.5|1052.4|17
1651658400000|2022-05-04 10:00:00|1053.5|1052.9|1055.3|1054.7|1055.3|1054.7|1053.5|1052.7|13
1651658700000|2022-05-04 10:05:00|1055.2|1054.6|1055.1|1054.1|1055.4|1054.7|1055|1053.9|13
1651659000000|2022-05-04 10:10:00|1055.3|1054.3|1055.3|1054.7|1055.7|1054.8|1054.2|1053.6|26
1651659300000|2022-05-04 10:15:00|1055.2|1054.6|1051.6|1051|1055.4|1054.7|1051.5|1050.9|108
1651659600000|2022-05-04 10:20:00|1050.6|1049.6|1049.3|1048.7|1051|1049.7|1049|1048.4|86
1651659900000|2022-05-04 10:25:00|1049.6|1048.6|1050.3|1049.7|1050.7|1050|1048.9|1048.2|40
1651660200000|2022-05-04 10:30:00|1050.4|1049.4|1050.4|1049.8|1051.9|1050.5|1048.9|1048.3|69
1651660500000|2022-05-04 10:35:00|1050.6|1050|1054.8|1053.8|1054.9|1054.1|1050.6|1049.9|141
1651660800000|2022-05-04 10:40:00|1054.7|1054.1|1054.3|1053.3|1055.8|1054.8|1054.3|1053.1|53
1651661100000|2022-05-04 10:45:00|1054.7|1053.2|1055.3|1054.3|1056.8|1055.9|1053.7|1052.8|41
1651661400000|2022-05-04 10:50:00|1055.1|1054.1|1053.7|1052.2|1055.5|1054.8|1053.4|1052.2|9
1651661700000|2022-05-04 10:55:00|1053.6|1053|1054.2|1052.7|1054.2|1053.5|1053|1052.2|13
1651662000000|2022-05-04 11:00:00|1054.1|1053.1|1053.6|1052.6|1054.1|1053.2|1053|1052.3|15
1651662300000|2022-05-04 11:05:00|1053.8|1052.8|1052.5|1051.9|1053.8|1052.9|1052.1|1051.1|26
1651662600000|2022-05-04 11:10:00|1052.3|1051.7|1066|1065|1072.1|1070.6|1052.3|1051.7|1158
1651662900000|2022-05-04 11:15:00|1066.4|1064.9|1064.4|1063.8|1068.6|1067.6|1063.2|1062.1|272
1651663200000|2022-05-04 11:20:00|1064.3|1063.7|1067.9|1067.3|1068.1|1067.5|1063.6|1062.6|100
1651663500000|2022-05-04 11:25:00|1068.3|1067|1070.3|1069.3|1070.7|1070.1|1066.8|1066.2|178
1651663800000|2022-05-04 11:30:00|1070.5|1069.5|1076.7|1075.7|1077.2|1076.2|1069.7|1068.4|275
1651664100000|2022-05-04 11:35:00|1076.5|1075.5|1076.5|1075.9|1076.8|1076.2|1074.5|1073.4|197
1651664400000|2022-05-04 11:40:00|1076.4|1075.8|1081.8|1080.8|1081.8|1080.8|1076.3|1075.7|308
1651664700000|2022-05-04 11:45:00|1081.5|1080.9|1077.7|1076.2|1086.2|1085.6|1076.1|1074.9|603
1651665000000|2022-05-04 11:50:00|1077.5|1076.9|1078.7|1077.2|1079.2|1077.7|1071.3|1070.6|287
1651665300000|2022-05-04 11:55:00|1078.5|1077.5|1075.5|1074.5|1078.7|1077.9|1075.5|1074.2|161
1651665600000|2022-05-04 12:00:00|1076.3|1074.9|1082.6|1081.1|1082.6|1081.8|1075.1|1074.5|229
1651665900000|2022-05-04 12:05:00|1082.3|1081.3|1077.7|1076.7|1082.6|1081.4|1077.4|1076.6|159
1651666200000|2022-05-04 12:10:00|1077.8|1076.8|1080.5|1079.9|1081.2|1080.4|1075.4|1074.8|275
1651666500000|2022-05-04 12:15:00|1080.6|1080|1084.2|1082.7|1085.2|1084.4|1080.3|1079.7|396
1651666800000|2022-05-04 12:20:00|1084.3|1082.8|1085.1|1084.5|1085.7|1085.1|1083|1082.4|443
1651667100000|2022-05-04 12:25:00|1085.2|1084.2|1086.8|1086.2|1088.2|1087.6|1084.6|1083.9|434
1651667400000|2022-05-04 12:30:00|1086.7|1086.1|1089.5|1088|1089.5|1088.2|1084.1|1083.1|191
1651667700000|2022-05-04 12:35:00|1089.6|1088.1|1084.1|1082.6|1089.6|1088.5|1083.4|1082.1|225
1651668000000|2022-05-04 12:40:00|1083.4|1082.8|1080|1079.4|1084.1|1083.4|1079.9|1079.1|207
1651671000000|2022-05-04 13:30:00|1081|1080|1071.5|1070.5|1081.9|1080.4|1071|1070.4|1760
1651671300000|2022-05-04 13:35:00|1071.4|1070.8|1075.5|1074.5|1076.7|1076.1|1067.2|1066.6|938
1651671600000|2022-05-04 13:40:00|1075.8|1074.9|1080|1079.4|1080.2|1079.5|1073.2|1072.3|594
1651671900000|2022-05-04 13:45:00|1080.1|1079.5|1074.2|1073.6|1080.1|1079.5|1073.1|1072.5|623
1651672200000|2022-05-04 13:50:00|1073.9|1073.3|1069.2|1068.6|1074.3|1073.7|1067.9|1067.3|474
1651672500000|2022-05-04 13:55:00|1068.8|1068.2|1069.1|1068.5|1071.6|1071|1066.5|1065.9|407
1651672800000|2022-05-04 14:00:00|1068.4|1067.8|1070.9|1070.3|1071.8|1071.1|1066.1|1065.5|383
1651673100000|2022-05-04 14:05:00|1071|1070.4|1068.2|1067.6|1071.3|1070.7|1067.5|1066.9|214
1651673400000|2022-05-04 14:10:00|1068.7|1068.1|1069.7|1069.1|1071|1070.4|1067.4|1066.8|238
1651673700000|2022-05-04 14:15:00|1069.6|1069|1071.6|1071|1071.8|1071.2|1067.8|1067.2|392
1651674000000|2022-05-04 14:20:00|1071.7|1071.1|1072|1071.4|1072.6|1072|1070.3|1069.7|199
1651674300000|2022-05-04 14:25:00|1071.8|1071.2|1072.5|1071.5|1072.9|1072.3|1070|1069.3|205
1651674600000|2022-05-04 14:30:00|1072.4|1071.8|1065.3|1064.7|1072.7|1072.1|1064.8|1064.2|494
1651674900000|2022-05-04 14:35:00|1065.5|1064.9|1068.5|1067.9|1069.1|1068.5|1064.1|1063.5|344
1651675200000|2022-05-04 14:40:00|1068.7|1068.1|1068.3|1067.7|1071|1070.4|1067.7|1067|422
1651675500000|2022-05-04 14:45:00|1068.5|1067.9|1069.5|1068.9|1070.3|1069.7|1067|1066.4|182
1651675800000|2022-05-04 14:50:00|1069.6|1069|1072.4|1071.8|1073.9|1073.3|1069.6|1069|363
1651676100000|2022-05-04 14:55:00|1072.3|1071.7|1072.5|1071.9|1074.1|1073.5|1071.7|1071.1|187
1651676400000|2022-05-04 15:00:00|1072.4|1071.8|1075.4|1074.8|1075.5|1074.9|1071.2|1070.6|217
1651676700000|2022-05-04 15:05:00|1075.6|1075|1076.3|1075.7|1076.5|1075.9|1074.6|1074|257
1651677000000|2022-05-04 15:10:00|1075.9|1075.3|1076.8|1076.2|1077.9|1077.3|1074.8|1074.2|228
1651677300000|2022-05-04 15:15:00|1076.6|1076|1076|1075.4|1077.9|1077.3|1075.7|1075.1|307
1651677600000|2022-05-04 15:20:00|1075.9|1075.3|1075.6|1075|1077.4|1076.8|1073.8|1073.2|241
1651677900000|2022-05-04 15:25:00|1075.8|1075.2|1074.8|1074.2|1079.5|1078.9|1074.8|1074.2|329
1651678200000|2022-05-04 15:30:00|1074.9|1074.3|1074.4|1073.8|1076.2|1075.4|1074.1|1073.2|177
1651678500000|2022-05-04 15:35:00|1074.3|1073.7|1074.9|1074.3|1075.7|1075.1|1072.9|1072.3|174
1651678800000|2022-05-04 15:40:00|1075|1074.4|1075|1074.4|1075.9|1075.3|1074.2|1073.6|84
1651679100000|2022-05-04 15:45:00|1075.3|1074.7|1078|1077.4|1078.5|1077.8|1075|1074.4|182
1651679400000|2022-05-04 15:50:00|1078.2|1077.6|1082.3|1081.7|1082.5|1081.9|1078.2|1077.6|307
1651679700000|2022-05-04 15:55:00|1082.4|1081.8|1081|1080.4|1082.5|1081.9|1079.4|1078.8|284
1651680000000|2022-05-04 16:00:00|1081.1|1080.5|1081.4|1080.8|1083.4|1082.8|1080.9|1080.3|173
1651680300000|2022-05-04 16:05:00|1081.6|1081|1081.3|1080.7|1082.7|1082.1|1080.9|1080.3|175
1651680600000|2022-05-04 16:10:00|1081.5|1080.9|1076.4|1075.8|1082|1081.4|1076.4|1075.8|175
1651680900000|2022-05-04 16:15:00|1076.8|1076.2|1073.9|1073.3|1077.5|1076.9|1072.5|1071.9|203
1651681200000|2022-05-04 16:20:00|1073.8|1073.2|1073.2|1072.6|1074.9|1074.3|1072.2|1071.6|135
1651681500000|2022-05-04 16:25:00|1073.7|1073.1|1074.7|1074.1|1074.9|1074.3|1072.9|1072.3|152
1651681800000|2022-05-04 16:30:00|1074.4|1073.8|1075|1074.4|1075|1074.4|1073.2|1072.6|163
1651682100000|2022-05-04 16:35:00|1075.2|1074.6|1076.3|1075.7|1076.5|1075.9|1074.6|1074|115
1651682400000|2022-05-04 16:40:00|1076.5|1075.9|1077.1|1076.5|1077.6|1077|1076.5|1075.9|80
1651682700000|2022-05-04 16:45:00|1077.4|1076.8|1076|1075.4|1078.4|1077.8|1075.7|1075.1|160
1651683000000|2022-05-04 16:50:00|1076.3|1075.7|1078.8|1078.2|1079.1|1078.5|1076.2|1075.6|729
1651683300000|2022-05-04 16:55:00|1078.9|1078.3|1079.5|1078.9|1080.3|1079.7|1078.7|1078.1|390
1651683600000|2022-05-04 17:00:00|1079.7|1079.1|1078.8|1078.2|1080.2|1079.6|1078.2|1077.6|177
1651683900000|2022-05-04 17:05:00|1078.7|1078.1|1079.3|1078.7|1079.7|1079.1|1078.4|1077.8|95
1651684200000|2022-05-04 17:10:00|1079.2|1078.6|1076.8|1076.2|1079.3|1078.7|1076.1|1075.5|211
1651684500000|2022-05-04 17:15:00|1076.6|1076|1075.6|1075|1078.1|1077.5|1075.6|1074.9|154
1651684800000|2022-05-04 17:20:00|1075.7|1075.1|1074.9|1074.3|1075.9|1075.3|1073.5|1072.9|161
1651685100000|2022-05-04 17:25:00|1075|1074.4|1075.1|1074.5|1076.2|1075.6|1074.6|1074|105
1651685400000|2022-05-04 17:30:00|1075|1074.4|1076.1|1075.5|1076.6|1076|1074.9|1074.2|109
1651685700000|2022-05-04 17:35:00|1076.2|1075.6|1076.7|1076.1|1076.8|1076.2|1075|1074.4|86
1651686000000|2022-05-04 17:40:00|1076.6|1076|1075.6|1075|1077.1|1076.5|1075.3|1074.6|129
1651686300000|2022-05-04 17:45:00|1075.7|1075.1|1075.1|1074.5|1077.1|1076.5|1075.1|1074.4|228
1651686600000|2022-05-04 17:50:00|1074.9|1074.3|1074.4|1073.4|1075.4|1074.7|1074.1|1073.4|356
1651686900000|2022-05-04 17:55:00|1074.7|1073.8|1075.2|1074.2|1075.7|1074.8|1074.4|1073.6|185
1651687200000|2022-05-04 18:00:00|1074.9|1074.3|1078.7|1078.1|1080|1079.4|1074.9|1074.2|366
1651687500000|2022-05-04 18:05:00|1078.6|1078|1080.8|1080.2|1081|1080.4|1078.5|1077.9|413
1651687800000|2022-05-04 18:10:00|1080.6|1080|1075.9|1075.3|1083|1082.4|1075.8|1075.2|1827
1651688100000|2022-05-04 18:15:00|1075.8|1075.2|1076.4|1075.8|1077.1|1076.5|1075.8|1075.2|830
1651708800000|2022-05-05 00:00:00|1079.9|1078.4|1084|1083|1085.5|1084.9|1078.2|1076.7|280
1651709100000|2022-05-05 00:05:00|1083.6|1082.1|1084.4|1083.8|1085|1084|1082.7|1081.6|47
1651709400000|2022-05-05 00:10:00|1084.3|1083.7|1083.4|1082.8|1084.3|1083.7|1083.1|1082.1|30
1651709700000|2022-05-05 00:15:00|1083.7|1082.7|1086.6|1086|1087.2|1086.6|1083.5|1082.7|119
1651710000000|2022-05-05 00:20:00|1086.7|1086.1|1087.2|1086.2|1087.5|1086.9|1086.1|1085.5|36
1651710300000|2022-05-05 00:25:00|1086.4|1085.8|1086.4|1085.8|1087.2|1086.5|1085.9|1085.3|20
1651710600000|2022-05-05 00:30:00|1086.9|1085.9|1085.9|1085.3|1087.2|1086.4|1085.9|1085.2|18
1651710900000|2022-05-05 00:35:00|1085.8|1085.2|1085.4|1084.8|1086.1|1085.5|1085.2|1084.6|14
1651711200000|2022-05-05 00:40:00|1085.3|1084.7|1085.6|1085|1086|1085.3|1084.8|1084.2|14
1651711500000|2022-05-05 00:45:00|1085.7|1084.7|1085.2|1084.2|1085.7|1084.8|1084.9|1084.2|9
1651711800000|2022-05-05 00:50:00|1084.9|1084.3|1084.7|1084.1|1085|1084.3|1084.1|1083.5|30
1651712100000|2022-05-05 00:55:00|1085|1084|1084.9|1084.3|1085|1084.3|1084.5|1083.7|9
1651712400000|2022-05-05 01:00:00|1085|1084|1086.2|1085.2|1087|1086.3|1084.9|1084|78
1651712700000|2022-05-05 01:05:00|1086|1085|1086|1085|1086.2|1085.3|1085.4|1084.5|10
1651713000000|2022-05-05 01:10:00|1085.7|1085.1|1086.2|1085.2|1086.2|1085.6|1085.4|1084.5|12
1651713300000|2022-05-05 01:15:00|1085.9|1085.3|1085.7|1085.1|1086.7|1085.8|1085.7|1085|12
1651713600000|2022-05-05 01:20:00|1085.8|1084.7|1086.2|1085.2|1086.5|1085.7|1085.7|1084.7|8
1651713900000|2022-05-05 01:25:00|1086|1085|1086.2|1085.6|1086.5|1085.8|1085.9|1085|9
1651714200000|2022-05-05 01:30:00|1086.1|1085.5|1084.5|1083.9|1086.2|1085.6|1084.4|1083.5|23
1651714500000|2022-05-05 01:35:00|1084.8|1083.8|1084.3|1083.3|1085|1084.1|1083.8|1083.2|15
1651714800000|2022-05-05 01:40:00|1083.9|1083.4|1084|1083.4|1084.8|1083.8|1083.5|1082.8|14
1651715100000|2022-05-05 01:45:00|1084.1|1083.5|1083.5|1082.9|1084.1|1083.5|1083.5|1082.8|3
1651715400000|2022-05-05 01:50:00|1083.2|1082.5|1082.2|1081.6|1083.6|1083|1081.9|1081.2|27
1651715700000|2022-05-05 01:55:00|1082.1|1081.5|1082.5|1081.9|1082.6|1081.9|1081.9|1081.3|16
1651716000000|2022-05-05 02:00:00|1082.6|1081.6|1082.4|1081.8|1083.1|1082.4|1082|1081.3|12
1651716300000|2022-05-05 02:05:00|1082.3|1081.7|1084.5|1083.5|1084.5|1083.7|1082.3|1081.7|9
1651716600000|2022-05-05 02:10:00|1084.2|1083.6|1084.7|1084.1|1085|1084.4|1083.6|1083|21
1651716900000|2022-05-05 02:15:00|1084.6|1084|1085.3|1084.7|1086.1|1085.4|1084.6|1084|15
1651717200000|2022-05-05 02:20:00|1085.2|1084.6|1085.4|1084.8|1085.9|1085.3|1085.1|1084.5|7
1651717500000|2022-05-05 02:25:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|9
1651717800000|2022-05-05 02:30:00|1085.6|1084.6|1085.9|1085.3|1086.3|1085.6|1085.5|1084.6|34
1651718100000|2022-05-05 02:35:00|1086.1|1085.5|1086.9|1086.3|1088.4|1087.8|1086.1|1085.5|111
1651718400000|2022-05-05 02:40:00|1086.8|1086.2|1087.5|1086.5|1087.6|1086.9|1086.3|1084.9|23
1651718700000|2022-05-05 02:45:00|1087.2|1086.6|1087.2|1086.6|1087.6|1086.9|1086.9|1086.3|39
1651719000000|2022-05-05 02:50:00|1087.4|1086.8|1089.2|1088.6|1089.5|1088.8|1087.4|1086.5|35
1651719300000|2022-05-05 02:55:00|1089.3|1088.7|1092|1091.4|1092.2|1091.5|1089.3|1088.7|136
1651719600000|2022-05-05 03:00:00|1091.7|1091.1|1091.2|1090.6|1092|1091.3|1090.3|1089.7|35
1651719900000|2022-05-05 03:05:00|1091.3|1090.7|1091.2|1090.6|1091.9|1091.1|1090.8|1090.2|31
1651720200000|2022-05-05 03:10:00|1091.3|1090.7|1093.4|1092.8|1093.5|1092.8|1091.3|1090.7|62
1651720500000|2022-05-05 03:15:00|1093.9|1093.3|1093|1092|1094.1|1093.3|1092.7|1092|15
1651720800000|2022-05-05 03:20:00|1092.9|1092.3|1091.8|1090.8|1093.7|1092.8|1091.4|1090.5|78
1651721100000|2022-05-05 03:25:00|1091.7|1091.1|1093|1092|1093.2|1092.3|1091.4|1090.8|19
1651721400000|2022-05-05 03:30:00|1092.9|1092.3|1092.7|1092.1|1092.9|1092.3|1092.2|1091.2|22
1651721700000|2022-05-05 03:35:00|1093.4|1092.8|1093.5|1092.5|1093.7|1093.1|1092.6|1092|18
1651722000000|2022-05-05 03:40:00|1093.7|1092.7|1092.3|1091.7|1094|1093.3|1092.3|1091.7|14
1651722300000|2022-05-05 03:45:00|1091.3|1090.7|1091.7|1091.1|1092|1091.3|1091.2|1090.5|32
1651722600000|2022-05-05 03:50:00|1091.8|1091.2|1092.2|1091.2|1092.5|1091.8|1091.7|1091|6
1651722900000|2022-05-05 03:55:00|1092.4|1091.6|1092.2|1091.6|1092.7|1091.9|1092.2|1091.2|6
1651723200000|2022-05-05 04:00:00|1092|1091.4|1090.4|1089.8|1092.3|1091.4|1090.4|1089.8|17
1651723500000|2022-05-05 04:05:00|1090.5|1089.9|1090.4|1089.8|1091.1|1090.3|1090.4|1089.8|9
1651723800000|2022-05-05 04:10:00|||||||||5
1651724100000|2022-05-05 04:15:00|1090.1|1089.5|1089.4|1088.8|1090.1|1089.5|1089.4|1088.8|19
1651724400000|2022-05-05 04:20:00|1089.9|1089.3|1090.4|1089.8|1090.5|1089.8|1089.9|1089|14
1651724700000|2022-05-05 04:25:00|1090.5|1089.9|1091.4|1090.8|1091.5|1090.8|1090.5|1089.9|6
1651725000000|2022-05-05 04:30:00|1091.7|1090.7|1091.4|1090.8|1091.7|1091.1|1090.5|1089.9|9
1651725300000|2022-05-05 04:35:00|1091.7|1090.7|1091.7|1091.1|1091.8|1091.1|1091.4|1090.5|2
1651725600000|2022-05-05 04:40:00|1091.8|1091.2|1092.6|1092|1092.7|1092|1091.8|1091|19
1651725900000|2022-05-05 04:45:00|1092.5|1091.9|1092.3|1091.3|1092.5|1091.9|1091.6|1091|16
1651726200000|2022-05-05 04:50:00|1091.9|1091.2|1092.3|1091.3|1092.3|1091.3|1091.9|1091.2|4
1651726500000|2022-05-05 04:55:00|1092.2|1091.6|1092.2|1091.6|1092.5|1091.6|1092.2|1091.3|5
1651726800000|2022-05-05 05:00:00|1092.1|1091.5|1091.5|1090.5|1092.3|1091.6|1091.1|1090.5|10
1651727100000|2022-05-05 05:05:00|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1090.4|1089.5|6
1651727400000|2022-05-05 05:10:00|1091.3|1090.7|1091.7|1091.1|1091.7|1091.1|1090.8|1090.2|6
1651727700000|2022-05-05 05:15:00|1092|1091|1092|1091|1092|1091.3|1091.6|1091|2
1651728000000|2022-05-05 05:20:00|1091.7|1091.1|1092.8|1091.8|1092.8|1091.9|1091.7|1091|6
1651728300000|2022-05-05 05:25:00|1092.7|1092.1|1092.8|1091.8|1092.8|1092.1|1092.3|1091.7|1
1651728600000|2022-05-05 05:30:00|1092.4|1092.1|1092.7|1092.1|1092.9|1092.2|1092.3|1091.6|18
1651728900000|2022-05-05 05:35:00|1093.2|1092.6|1093.4|1092.8|1094|1093.1|1093.1|1092.3|19
1651729200000|2022-05-05 05:40:00|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1092.4|1091.8|10
1651729500000|2022-05-05 05:45:00|1093.3|1092.3|1092.6|1092|1093.3|1092.4|1092.2|1091.5|5
1651729800000|2022-05-05 05:50:00|1092.4|1091.8|1092|1091|1092.4|1091.8|1091.4|1090.8|9
1651730100000|2022-05-05 05:55:00|1091.8|1090.8|1091.8|1090.8|1091.9|1091.1|1090.5|1089.5|31
1651730400000|2022-05-05 06:00:00|1091.7|1091.1|1090.9|1090.3|1091.8|1091.1|1090.7|1089.8|6
1651730700000|2022-05-05 06:05:00|1091|1090|1090.3|1089.3|1091.1|1090.5|1089.9|1089.3|13
1651731000000|2022-05-05 06:10:00|1090.2|1089.6|1090.5|1089.5|1090.9|1089.9|1089.8|1088.8|16
1651731300000|2022-05-05 06:15:00|1090.4|1089.8|1089.2|1088.6|1091.3|1090.6|1089.2|1088.5|13
1651731600000|2022-05-05 06:20:00|1089|1088.4|1089|1088|1089|1088.4|1087.8|1087.2|36
1651731900000|2022-05-05 06:25:00|1088.7|1088.1|1086.7|1086.1|1088.8|1088.1|1086.7|1086|41
1651732200000|2022-05-05 06:30:00|1086.6|1086|1087.2|1086.6|1087.6|1087|1086.6|1086|36
1651732500000|2022-05-05 06:35:00|1087.4|1086.8|1088.2|1087.2|1088.3|1087.3|1087.2|1086.5|31
1651732800000|2022-05-05 06:40:00|1087.9|1087.3|1087.4|1086.8|1088|1087.3|1086.7|1085.9|15
1651733100000|2022-05-05 06:45:00|1087.5|1086.9|1087.4|1086.8|1087.8|1087.2|1087.2|1086.5|6
1651733400000|2022-05-05 06:50:00|1087.2|1086.6|1086.9|1086.3|1087.3|1086.6|1086.8|1086.2|11
1651733700000|2022-05-05 06:55:00|1086.8|1086.2|1086.2|1085.6|1087.1|1086.5|1086.2|1085.5|12
1651734000000|2022-05-05 07:00:00|1086|1085.4|1088|1087|1088.3|1087.6|1085.8|1085.2|70
1651734300000|2022-05-05 07:05:00|1087.7|1086.7|1086.9|1086.3|1088.3|1087.3|1086.4|1085.5|68
1651734600000|2022-05-05 07:10:00|1086.8|1086.2|1085.8|1085.2|1087.5|1086.8|1085.8|1085.2|49
1651734900000|2022-05-05 07:15:00|1086.2|1085.3|1087.3|1086.3|1087.3|1086.6|1085.8|1085.2|24
1651735200000|2022-05-05 07:20:00|1087.2|1086.2|1086.2|1085.6|1087.5|1086.6|1085.9|1085.3|17
1651735500000|2022-05-05 07:25:00|1086.3|1085.3|1086.5|1085.9|1086.8|1086.2|1085.9|1085.2|26
1651735800000|2022-05-05 07:30:00|1086.4|1085.8|1086.8|1086.2|1087.2|1086.3|1086|1085.4|65
1651736100000|2022-05-05 07:35:00|1087.8|1086.8|1090.6|1090|1090.6|1090|1087.1|1086.5|185
1651736400000|2022-05-05 07:40:00|1091|1090.4|1091.2|1090.2|1092|1091.3|1090.4|1089.7|70
1651736700000|2022-05-05 07:45:00|1090.7|1090.1|1091.9|1091.3|1092|1091.4|1089.4|1088.5|43
1651737000000|2022-05-05 07:50:00|1091.7|1091.1|1092.7|1092.1|1093.3|1092.7|1091.5|1090.5|65
1651737300000|2022-05-05 07:55:00|1092.5|1091.5|1092|1091|1094.3|1093.3|1091.7|1091|76
1651737600000|2022-05-05 08:00:00|1091.8|1090.8|1091.8|1090.8|1092.3|1091.3|1091.4|1090.6|16
1651737900000|2022-05-05 08:05:00|1092|1091|1091.4|1090.8|1092|1091.3|1091.3|1090.7|5
1651738200000|2022-05-05 08:10:00|1091.3|1090.7|1091.4|1090.8|1092.5|1091.6|1091.3|1090.7|46
1651738500000|2022-05-05 08:15:00|1091.3|1090.7|1090.9|1090.3|1091.5|1090.8|1090.7|1090|9
1651738800000|2022-05-05 08:20:00|1090.8|1089.8|1090.3|1089.3|1090.8|1090.1|1090.2|1089.3|18
1651739100000|2022-05-05 08:25:00|1090|1089.4|1090.2|1089.6|1090.9|1089.6|1088.4|1087.8|14
1651739400000|2022-05-05 08:30:00|1090.1|1089.5|1089.2|1088.2|1090.4|1089.6|1087.9|1087.3|60
1651739700000|2022-05-05 08:35:00|1089.4|1087.9|1089.2|1088.2|1089.6|1088.9|1088.3|1087.5|16
1651740000000|2022-05-05 08:40:00|1089.4|1087.9|1088.3|1087.7|1089.4|1088.1|1087.6|1086.7|38
1651740300000|2022-05-05 08:45:00|1088.9|1088.3|1092|1091|1092|1091.1|1087.4|1086.7|124
1651740600000|2022-05-05 08:50:00|1091.9|1091.3|1090.8|1089.8|1093.1|1092.3|1090.7|1089.8|68
1651740900000|2022-05-05 08:55:00|1090.7|1090.1|1090|1089.4|1091.2|1090.6|1088.7|1087.9|46
1651741200000|2022-05-05 09:00:00|1090.2|1089.6|1092.2|1091.2|1092.5|1091.8|1089.4|1088.8|22
1651741500000|2022-05-05 09:05:00|1092.5|1091.5|1097|1096.4|1097|1096.4|1091.9|1091.1|91
1651741800000|2022-05-05 09:10:00|1096.5|1095.5|1099.2|1098.2|1099.5|1098.9|1095.2|1094.6|269
1651742100000|2022-05-05 09:15:00|1098.9|1098.3|1098.1|1096.6|1099.2|1098.3|1097.1|1096.5|36
1651742400000|2022-05-05 09:20:00|1098|1097|1097.7|1096.7|1098|1097|1095.9|1095.3|41
1651742700000|2022-05-05 09:25:00|1097.4|1096.8|1097.2|1096.2|1097.7|1096.9|1096.7|1095.7|11
1651743000000|2022-05-05 09:30:00|1097.1|1096.5|1097.5|1096.5|1098|1097.3|1097|1096.2|28
1651743300000|2022-05-05 09:35:00|1097.2|1096.6|1097.7|1096.7|1098.5|1097.5|1096.6|1096|37
1651743600000|2022-05-05 09:40:00|1098|1097|1098.7|1098.1|1099|1098.3|1097.1|1096.2|29
1651743900000|2022-05-05 09:45:00|1098.6|1098|1100.4|1099.8|1101.2|1100.3|1098.4|1097.7|55
1651744200000|2022-05-05 09:50:00|1100.8|1100.2|1104.9|1104.3|1105|1104.3|1100.8|1100.2|174
1651744500000|2022-05-05 09:55:00|1104.8|1104.2|1104.4|1103.8|1105.6|1104.7|1104|1102.8|141
1651744800000|2022-05-05 10:00:00|1104.2|1103.2|1105.2|1104.2|1105.6|1104.8|1104|1102.8|50
1651745100000|2022-05-05 10:05:00|1105.3|1103.8|1104.6|1104|1105.5|1104.9|1103.8|1103.2|81
1651745400000|2022-05-05 10:10:00|1104.7|1103.7|1105.5|1104.9|1106.2|1105.5|1104.4|1103.6|40
1651745700000|2022-05-05 10:15:00|1105.4|1104.8|1105.1|1103.6|1105.5|1104.8|1103.8|1102.8|43
1651746000000|2022-05-05 10:20:00|1104.7|1103.7|1101.6|1100.1|1105.1|1104|1100.9|1100.1|67
1651746300000|2022-05-05 10:25:00|1101.5|1100.5|1101.2|1100.2|1102.3|1101.7|1100.6|1099.6|64
1651746600000|2022-05-05 10:30:00|1101.6|1100.1|1101.3|1100.7|1101.6|1100.8|1100.8|1100.1|131
1651746900000|2022-05-05 10:35:00|1101.4|1100.8|1100.1|1099.5|1101.5|1100.9|1100|1099.4|52
1651747200000|2022-05-05 10:40:00|1100.2|1099.2|1099.6|1099|1100.3|1099.7|1099.3|1098.6|32
1651747500000|2022-05-05 10:45:00|1099.4|1098.8|1100.4|1098.9|1100.4|1099.2|1097.8|1096.9|32
1651747800000|2022-05-05 10:50:00|1100.6|1099.1|1099.2|1098.2|1100.6|1099.5|1098.6|1097.9|22
1651748100000|2022-05-05 10:55:00|1100.3|1099.7|1099.6|1098.1|1100.7|1100|1099.1|1097.8|27
1651748400000|2022-05-05 11:00:00|1099.2|1098.2|1098.4|1096.9|1100.4|1099.3|1098.2|1096.9|16
1651748700000|2022-05-05 11:05:00|1098.2|1096.7|1096.5|1095.5|1099.1|1098.3|1096.5|1095.5|35
1651749000000|2022-05-05 11:10:00|1096.6|1095.1|1095.8|1095.2|1098.1|1097.3|1095.4|1094.6|106
1651749300000|2022-05-05 11:15:00|1095.7|1094.7|1095.8|1094.3|1097.6|1096.8|1095.1|1094.3|57
1651749600000|2022-05-05 11:20:00|1095.7|1094.7|1099.4|1097.9|1099.6|1098.5|1095.4|1094.6|40
1651749900000|2022-05-05 11:25:00|1099|1098|1097.9|1097.3|1099.6|1098.5|1097.5|1096.5|25
1651750200000|2022-05-05 11:30:00|1098|1097|1098.7|1097.7|1099.1|1098.3|1096.5|1095.3|43
1651750500000|2022-05-05 11:35:00|1098.4|1097.8|1098|1097|1098.6|1097.8|1097.1|1096.1|50
1651750800000|2022-05-05 11:40:00|1097.7|1096.7|1098.5|1097.9|1099|1098|1097.6|1096.7|18
1651751100000|2022-05-05 11:45:00|1098.2|1097.2|1098.4|1097.8|1098.7|1097.8|1096.9|1096.3|51
1651751400000|2022-05-05 11:50:00|1098.3|1097.7|1101.4|1100.4|1102|1101.3|1098.3|1097.7|81
1651751700000|2022-05-05 11:55:00|1101.5|1100.5|1102.6|1102|1103|1102.4|1100.6|1099.9|43
1651752000000|2022-05-05 12:00:00|1102.3|1101.7|1102.5|1101.9|1104.5|1103.2|1101.6|1100.7|60
1651752300000|2022-05-05 12:05:00|1102.3|1101.7|1099.9|1099.3|1102.6|1101.7|1099.8|1098.6|125
1651752600000|2022-05-05 12:10:00|1100.1|1098.6|1096.9|1096.3|1100.1|1098.8|1096.4|1095.7|87
1651752900000|2022-05-05 12:15:00|1096.8|1095.8|1100.7|1099.7|1100.7|1100|1096.7|1095.3|75
1651753200000|2022-05-05 12:20:00|1100.6|1100|1100.7|1100.1|1101.7|1100.9|1099.9|1098.8|57
1651753500000|2022-05-05 12:25:00|1100.6|1100|1099.9|1098.4|1101.5|1100.8|1099.7|1098.2|52
1651753800000|2022-05-05 12:30:00|1100|1098.5|1102.8|1101.3|1102.8|1101.7|1098.7|1097.9|46
1651754100000|2022-05-05 12:35:00|1102.6|1102|1103.5|1102.9|1103.8|1102.9|1101.4|1100.3|68
1651754400000|2022-05-05 12:40:00|1103.6|1103|1101.5|1100.9|1105|1104.4|1101.4|1100.3|241
1651757400000|2022-05-05 13:30:00|1098.5|1097.9|1098.1|1097.5|1103.3|1102.2|1093.8|1093.2|1196
1651757700000|2022-05-05 13:35:00|1098.5|1097.9|1089.3|1088.7|1099.7|1099|1088.6|1088|655
1651758000000|2022-05-05 13:40:00|1088.9|1088.3|1090.6|1090|1092.5|1091.9|1088.6|1088|507
1651758300000|2022-05-05 13:45:00|1090.7|1090.1|1092.1|1091.5|1092.5|1091.9|1088.1|1087.5|452
1651758600000|2022-05-05 13:50:00|1092|1091.4|1097.3|1096.7|1097.3|1096.7|1091.1|1090.4|514
1651758900000|2022-05-05 13:55:00|1097.7|1097.1|1096|1095.4|1097.9|1097.3|1095|1094.4|341
1651759200000|2022-05-05 14:00:00|1095.9|1095.3|1097.7|1097.1|1098.4|1097.8|1095.8|1095.1|375
1651759500000|2022-05-05 14:05:00|1097.8|1097.2|1099.2|1098.6|1101.4|1100.8|1097|1096.4|263
1651759800000|2022-05-05 14:10:00|1099.3|1098.3|1093.8|1093.2|1101.1|1100.5|1093.5|1092.9|549
1651760100000|2022-05-05 14:15:00|1094.2|1093.6|1094.7|1094.1|1095.7|1095.1|1092.6|1091.9|468
1651760400000|2022-05-05 14:20:00|1095.3|1094.7|1095.2|1094.6|1097.8|1097.2|1094.9|1094.3|270
1651760700000|2022-05-05 14:25:00|1094.8|1094.2|1095.4|1094.4|1095.5|1094.9|1094.1|1093.4|239
1651761000000|2022-05-05 14:30:00|1095.3|1094.7|1099.8|1099.2|1100.1|1099.5|1095.3|1094.7|361
1651761300000|2022-05-05 14:35:00|1099.9|1099.3|1098.9|1098.3|1101.7|1101.1|1097.9|1097.3|516
1651761600000|2022-05-05 14:40:00|1098.5|1097.9|1099.8|1099.2|1099.8|1099.2|1095.5|1094.9|338
1651761900000|2022-05-05 14:45:00|1099.7|1099.1|1097.6|1097|1102.1|1101.4|1097.4|1096.8|257
1651762200000|2022-05-05 14:50:00|1097.9|1097.3|1100.5|1099.9|1100.9|1100.3|1096|1095.4|304
1651762500000|2022-05-05 14:55:00|1101.1|1100.1|1101.2|1100.6|1101.8|1101.2|1098.7|1098.1|150
1651762800000|2022-05-05 15:00:00|1100.8|1100.2|1104.7|1104.1|1106.4|1105.8|1100.7|1100.1|458
1651763100000|2022-05-05 15:05:00|1104.6|1104|1100.3|1099.7|1105|1104.4|1100.3|1099.7|303
1651763400000|2022-05-05 15:10:00|1100|1099.4|1097.3|1096.7|1100.5|1099.9|1095.7|1095.1|401
1651763700000|2022-05-05 15:15:00|1096.9|1096.3|1097.1|1096.1|1099.4|1098.5|1096.1|1095.5|254
1651764000000|2022-05-05 15:20:00|1096.8|1096.2|1099.3|1098.3|1099.3|1098.4|1096.5|1095.8|136
1651764300000|2022-05-05 15:25:00|1099.4|1098.7|1096.5|1095.9|1099.8|1099.2|1095.8|1095.1|122
1651764600000|2022-05-05 15:30:00|1096.4|1095.8|1096.1|1095.5|1097.1|1096.4|1095.6|1095|214
1651764900000|2022-05-05 15:35:00|1096.3|1095.7|1100|1099.4|1100.5|1099.9|1095.8|1095.1|299
1651765200000|2022-05-05 15:40:00|1100.1|1099.5|1103.7|1103.1|1103.7|1103.1|1100.1|1099.5|325
1651765500000|2022-05-05 15:45:00|1104|1103.4|1103.3|1102.7|1105.4|1104.8|1103.3|1102.7|337
1651765800000|2022-05-05 15:50:00|1103.5|1102.9|1109.9|1109.3|1110.2|1109.6|1101.4|1100.8|802
1651766100000|2022-05-05 15:55:00|1110.2|1109.6|1114.9|1113.9|1117|1116|1109.6|1109|1594
1651766400000|2022-05-05 16:00:00|1114.8|1114.2|1117|1116.4|1117.8|1117.1|1114|1113|578
1651766700000|2022-05-05 16:05:00|1117.1|1116.5|1116|1115.4|1118.7|1118.1|1115|1114.4|500
1651767000000|2022-05-05 16:10:00|1116.2|1115.6|1116.4|1115.8|1118.4|1117.8|1115.9|1115.3|376
1651767300000|2022-05-05 16:15:00|1116.7|1116.1|1116.9|1116.3|1121.9|1121.3|1116.5|1115.9|707
1651767600000|2022-05-05 16:20:00|1117.2|1116.6|1114.2|1113.6|1117.9|1117.3|1113|1112.4|406
1651767900000|2022-05-05 16:25:00|1114.1|1113.5|1114|1113.4|1115.6|1115|1112.9|1112.3|231
1651768200000|2022-05-05 16:30:00|1113.9|1113.3|1114|1113.4|1115.7|1115.1|1111.6|1111|432
1651768500000|2022-05-05 16:35:00|1114.5|1113.9|1115.6|1115|1115.8|1115.2|1113.7|1113|286
1651768800000|2022-05-05 16:40:00|1115.5|1114.9|1116.9|1116.3|1117.5|1116.9|1115.1|1114.5|337
1651769100000|2022-05-05 16:45:00|1116.8|1116.2|1115.6|1115|1117.6|1117|1114.7|1114.1|277
1651769400000|2022-05-05 16:50:00|1115.5|1114.9|1112.7|1112.1|1115.6|1115|1112.4|1111.8|281
1651769700000|2022-05-05 16:55:00|1112.8|1112.2|1113.3|1112.7|1114.9|1114.3|1111.9|1111.2|220
1651770000000|2022-05-05 17:00:00|1112.9|1112.3|1111.9|1111.3|1113.2|1112.3|1111.4|1110.8|241
1651770300000|2022-05-05 17:05:00|1111.5|1110.9|1111.2|1110.6|1113.1|1112.5|1111.2|1110.6|158
1651770600000|2022-05-05 17:10:00|1111.1|1110.5|1113.1|1112.5|1113.5|1112.9|1111.1|1110.5|151
1651770900000|2022-05-05 17:15:00|1113.4|1112.4|1111.1|1110.5|1115.3|1114.7|1111.1|1110.5|180
1651771200000|2022-05-05 17:20:00|1111|1110.4|1111.1|1110.5|1113|1112.4|1111|1110.4|200
1651771500000|2022-05-05 17:25:00|1111.4|1110.4|1110|1109.4|1111.5|1110.9|1108.9|1108.2|258
1651771800000|2022-05-05 17:30:00|1110.4|1109.8|1110.7|1109.7|1111|1110.4|1109.4|1108.7|132
1651772100000|2022-05-05 17:35:00|1110.6|1110|1108.1|1107.5|1112.6|1112|1107.4|1106.4|639
1651772400000|2022-05-05 17:40:00|1108.2|1107.6|1110.4|1109.8|1111.2|1110.6|1108.2|1107.5|288
1651772700000|2022-05-05 17:45:00|1110.7|1110.1|1108|1107.4|1111.5|1110.7|1107.5|1106.8|305
1651773000000|2022-05-05 17:50:00|1107.6|1107|1107.9|1107.3|1108.3|1107.7|1106.9|1106.3|121
1651773300000|2022-05-05 17:55:00|1108.2|1107.6|1108.3|1107.3|1109.1|1108.5|1107.4|1106.8|265
1651773600000|2022-05-05 18:00:00|1107.9|1107.1|1110.8|1110.2|1110.8|1110.2|1107.7|1107|296
1651773900000|2022-05-05 18:05:00|1110.7|1110.1|1110.7|1110.1|1112.1|1111.5|1110.2|1109.6|358
1651774200000|2022-05-05 18:10:00|1110.8|1110.2|1105.9|1105.3|1110.9|1110.2|1105.7|1105.1|1856
1651774500000|2022-05-05 18:15:00|1105.8|1105.2|1103.7|1103.1|1106.5|1105.9|1102|1101.4|779
1651795200000|2022-05-06 00:00:00|1103.4|1102.4|1099.5|1098.5|1103.4|1102.4|1098.6|1097.9|229
1651795500000|2022-05-06 00:05:00|1099.4|1098.8|1100.3|1099.3|1101.1|1099.9|1098.6|1098|99
1651795800000|2022-05-06 00:10:00|1100.2|1099.2|1099|1098.4|1100.4|1099.3|1098.9|1098|18
1651796100000|2022-05-06 00:15:00|1099.3|1098.3|1097|1096|1099.3|1098.4|1096|1095.1|77
1651796400000|2022-05-06 00:20:00|1097.1|1096.1|1096|1095.4|1097.7|1097|1096|1095.1|44
1651796700000|2022-05-06 00:25:00|1096.3|1095.3|1093.9|1093.3|1096.3|1095.3|1093.1|1092.5|100
1651797000000|2022-05-06 00:30:00|1094.5|1093.5|1094|1093|1095|1094.4|1093.7|1093|46
1651797300000|2022-05-06 00:35:00|1094.1|1093.1|1095|1094|1095|1094.4|1094|1093.1|11
1651797600000|2022-05-06 00:40:00|1094.7|1094.1|1094.2|1093.6|1095.3|1094.6|1094.2|1093.6|30
1651797900000|2022-05-06 00:45:00|1094.5|1093.5|1094|1093|1094.9|1093.8|1093.5|1092.8|33
1651798200000|2022-05-06 00:50:00|1093.6|1093.1|1094.2|1093.6|1094.9|1094.1|1093.6|1093.1|8
1651798500000|2022-05-06 00:55:00|1094.3|1093.7|1095.5|1094.5|1095.7|1095.1|1094.3|1093.7|16
1651798800000|2022-05-06 01:00:00|1095.2|1094.6|1094.3|1093.3|1095.3|1094.6|1093.9|1093.3|19
1651799100000|2022-05-06 01:05:00|1094|1093.4|1094.8|1093.8|1095|1094|1093.2|1092.4|60
1651799400000|2022-05-06 01:10:00|1094.4|1093.9|1094.2|1093.6|1095|1094.1|1094.1|1093.4|18
1651799700000|2022-05-06 01:15:00|1094.3|1093.3|1096|1095|1096|1095|1094.2|1093.3|17
1651800000000|2022-05-06 01:20:00|1095.9|1095.3|1094.8|1093.8|1096.8|1095.9|1094.2|1093.6|66
1651800300000|2022-05-06 01:25:00|1094.7|1094.1|1094.2|1093.6|1095|1094.1|1094.2|1093.5|4
1651800600000|2022-05-06 01:30:00|1094.1|1093.5|1093.4|1092.8|1094.1|1093.5|1093.2|1092.5|12
1651800900000|2022-05-06 01:35:00|1093.5|1092.5|1091.1|1090.1|1093.9|1093.1|1091.1|1090.1|89
1651801200000|2022-05-06 01:40:00|1090.7|1090.4|1090.5|1089.9|1091.8|1090.9|1090.5|1089.6|58
1651801500000|2022-05-06 01:45:00|1090.4|1089.4|1090.1|1089.1|1090.9|1090|1089.8|1089.1|29
1651801800000|2022-05-06 01:50:00|1089.8|1089.2|1091.3|1090.7|1091.5|1090.8|1089.8|1089.2|25
1651802100000|2022-05-06 01:55:00|1091.9|1090.9|1090.4|1089.4|1091.9|1091|1089.9|1089.3|27
1651802400000|2022-05-06 02:00:00|1090.1|1089.5|1089.6|1089|1090.4|1089.5|1088.6|1087.8|82
1651802700000|2022-05-06 02:05:00|1089.3|1088.7|1089.1|1088.5|1089.6|1088.8|1088.8|1088|17
1651803000000|2022-05-06 02:10:00|1089.2|1088.6|1089.4|1088.4|1090.1|1089.1|1089|1088.1|36
1651803300000|2022-05-06 02:15:00|1089.1|1088.5|1089.1|1088.1|1089.2|1088.5|1088.7|1088.1|25
1651803600000|2022-05-06 02:20:00|1088.8|1088.2|1089.9|1089.3|1090.2|1089.6|1088.7|1088.1|22
1651803900000|2022-05-06 02:25:00|1089.8|1089.2|1091.4|1090.4|1091.5|1090.9|1089.8|1089.2|19
1651804200000|2022-05-06 02:30:00|1091.8|1090.3|1090.9|1090.3|1092.4|1091.5|1090.8|1090|32
1651804500000|2022-05-06 02:35:00|1091.4|1090.4|1090.3|1089.7|1091.4|1090.5|1090.2|1089.5|17
1651804800000|2022-05-06 02:40:00|1090.1|1089.1|1089.7|1089.1|1090.2|1089.6|1089.5|1088.5|14
1651805100000|2022-05-06 02:45:00|1089.6|1089|1090.6|1089.6|1090.7|1090.1|1089.3|1088.6|7
1651805400000|2022-05-06 02:50:00|1090.9|1089.9|1090.1|1089.1|1090.9|1090|1089.7|1089.1|9
1651805700000|2022-05-06 02:55:00|1090.2|1089.5|1089.9|1088.9|1090.2|1089.5|1089.3|1088.4|24
1651806000000|2022-05-06 03:00:00|1090.3|1088.8|1091.4|1090.4|1091.4|1090.4|1089.7|1088.8|14
1651806300000|2022-05-06 03:05:00|1090.9|1090.3|1090.1|1089.5|1090.9|1090.3|1090.1|1089.5|10
1651806600000|2022-05-06 03:10:00|1089.8|1089.2|1090.1|1089.5|1090.4|1089.7|1089.8|1089.1|5
1651806900000|2022-05-06 03:15:00|1089.8|1089.1|1090.1|1089.1|1090.2|1089.2|1089.8|1089.1|2
1651807200000|2022-05-06 03:20:00|1090.3|1089.5|1089.6|1089|1090.4|1089.5|1089.2|1088.6|8
1651807500000|2022-05-06 03:25:00|1089.7|1088.7|1089.6|1089|1090|1089.1|1089.3|1088.4|3
1651807800000|2022-05-06 03:30:00|1089.9|1088.9|1089.4|1088.4|1089.9|1089|1088.9|1088.3|69
1651808100000|2022-05-06 03:35:00|1089|1088.3|1089.4|1088.4|1089.4|1088.7|1088.9|1088.3|7
1651808400000|2022-05-06 03:40:00|1088.9|1087.9|1090.3|1088.8|1090.3|1088.8|1088.8|1087.9|75
1651808700000|2022-05-06 03:45:00|1090.1|1089.1|1090.1|1089.5|1090.4|1089.5|1090|1089.1|1
1651809000000|2022-05-06 03:50:00|1089.8|1089.1|1089.4|1088.8|1090.1|1089.2|1089.4|1088.8|2
1651809300000|2022-05-06 03:55:00|1089.3|1088.7|1089.4|1088.4|1089.6|1088.7|1089.2|1088.4|6
1651809600000|2022-05-06 04:00:00|1089.3|1088.7|1089.3|1088.7|1089.6|1088.7|1089.2|1088.4|3
1651809900000|2022-05-06 04:05:00|1089.4|1088.4|1090.6|1090|1090.6|1090|1089.3|1088.4|21
1651810200000|2022-05-06 04:10:00|1090.3|1089.6|1090.6|1089.6|1090.6|1089.7|1090.1|1089.1|4
1651810500000|2022-05-06 04:15:00|1090.3|1089.7|1090.4|1089.4|1090.6|1089.7|1090.3|1089.4|2
1651810800000|2022-05-06 04:20:00|1090.3|1089.7|1091.1|1090.1|1091.4|1090.8|1090.2|1089.6|22
1651811100000|2022-05-06 04:25:00|1091.2|1090.2|1092.8|1092.2|1092.9|1092.2|1091.1|1090.2|39
1651811400000|2022-05-06 04:30:00|1092.6|1092|1094.3|1093.7|1094.9|1094.2|1092.6|1091.7|14
1651811700000|2022-05-06 04:35:00|1094.6|1093.6|1094.6|1093.6|1095|1093.9|1093.8|1093|1
1651812000000|2022-05-06 04:40:00|1094.3|1093.7|1094.2|1093.2|1094.9|1094.2|1093.8|1093.1|14
1651812300000|2022-05-06 04:45:00|1094.1|1093.1|1094.6|1093.6|1094.7|1093.8|1093.8|1093.1|15
1651812600000|2022-05-06 04:50:00|1095|1093.5|1097.1|1096.1|1097.1|1096.1|1094.2|1093.5|20
1651812900000|2022-05-06 04:55:00|1096.6|1095.6|1097.3|1096.7|1097.9|1097.2|1096.5|1095.6|28
1651813200000|2022-05-06 05:00:00|1097.4|1096.4|1095.4|1094.8|1097.4|1096.4|1095|1094.3|16
1651813500000|2022-05-06 05:05:00|1095.3|1094.7|1095.4|1094.8|1096.1|1095.2|1095.1|1094.3|9
1651813800000|2022-05-06 05:10:00|1095.6|1095|1095.1|1094.5|1095.9|1095|1095.1|1094.3|4
1651814100000|2022-05-06 05:15:00|1095.6|1094.6|1095.9|1094.9|1095.9|1095|1095.3|1094.6|9
1651814400000|2022-05-06 05:20:00|1095.6|1095|1097.5|1096.9|1097.9|1097.2|1095.6|1095|16
1651814700000|2022-05-06 05:25:00|1097.6|1097|1097.6|1096.6|1098.2|1097|1097.1|1096.1|13
1651815000000|2022-05-06 05:30:00|1097.9|1096.9|1097.6|1096.6|1098.1|1097.5|1096.1|1095.4|28
1651815300000|2022-05-06 05:35:00|1097.5|1096.9|1097.8|1096.8|1098.4|1097.1|1096.3|1095.4|22
1651815600000|2022-05-06 05:40:00|1097.5|1096.9|1096.1|1095.1|1098|1096.9|1096|1095|26
1651815900000|2022-05-06 05:45:00|1095.8|1095.2|1096.3|1095.3|1096.3|1095.4|1094.8|1094.1|8
1651816200000|2022-05-06 05:50:00|1096.2|1095.6|1095.6|1094.6|1097.1|1096.1|1095.3|1094.4|15
1651816500000|2022-05-06 05:55:00|1095.7|1094.2|1095.4|1094.4|1095.9|1095.2|1094.8|1094.1|14
1651816800000|2022-05-06 06:00:00|1095.5|1094.9|1096.6|1095.6|1096.6|1095.9|1095.5|1094.6|8
1651817100000|2022-05-06 06:05:00|1096.5|1095.9|1097.6|1096.6|1097.7|1096.6|1096.3|1095.6|10
1651817400000|2022-05-06 06:10:00|1097.3|1096.7|1096.8|1095.8|1097.7|1096.7|1096.4|1095.6|11
1651817700000|2022-05-06 06:15:00|1097|1095.5|1097.1|1096.1|1097.2|1096.5|1096.7|1095.5|4
1651818000000|2022-05-06 06:20:00|1097|1096.4|1097|1096.4|1097.1|1096.5|1096.5|1095.4|18
1651818300000|2022-05-06 06:25:00|1096.9|1096.3|1097.1|1096.1|1097.2|1096.4|1096.5|1095.7|4
1651818600000|2022-05-06 06:30:00|1097|1096.4|1099|1098.4|1099.1|1098.4|1097|1096.4|33
1651818900000|2022-05-06 06:35:00|1099.3|1098.3|1098.6|1097.6|1099.3|1098.4|1098.3|1097.4|19
1651819200000|2022-05-06 06:40:00|1098.5|1097.9|1099|1098.4|1099.3|1098.7|1098.5|1097.6|32
1651819500000|2022-05-06 06:45:00|1099.2|1098.6|1097.1|1096.1|1099.4|1098.8|1097|1096.1|41
1651819800000|2022-05-06 06:50:00|1097|1096.4|1095.1|1094.1|1097.1|1096.5|1094.7|1094.1|32
1651820100000|2022-05-06 06:55:00|1095|1094|1091.8|1090.8|1095.1|1094.1|1091.4|1090.6|65
1651820400000|2022-05-06 07:00:00|1091.5|1090.9|1091.1|1090.1|1093.3|1092.4|1090.3|1089.7|83
1651820700000|2022-05-06 07:05:00|1091|1090.4|1092.2|1091.6|1092.8|1092.1|1091|1090.4|52
1651821000000|2022-05-06 07:10:00|1092|1091.4|1093.7|1093.1|1093.7|1093.1|1090.7|1090|33
1651821300000|2022-05-06 07:15:00|1093.8|1092.8|1093.6|1092.6|1094.3|1093.5|1093|1092.2|14
1651821600000|2022-05-06 07:20:00|1093.5|1092.9|1093.1|1092.1|1094|1093|1092.8|1092|10
1651821900000|2022-05-06 07:25:00|1092.8|1092.2|1093.2|1091.7|1093.3|1092.7|1092.4|1091.5|2
1651822200000|2022-05-06 07:30:00|1093|1091.5|1091.4|1090.4|1093|1091.8|1091.3|1090.2|3
1651822500000|2022-05-06 07:35:00|1091.3|1090.7|1089.5|1088.9|1091.5|1090.7|1089.5|1088.9|34
1651822800000|2022-05-06 07:40:00|1089.6|1089|1092.8|1091.8|1092.9|1091.9|1089.6|1089|34
1651823100000|2022-05-06 07:45:00|1092.3|1091.7|1094.6|1093.6|1094.7|1093.9|1092|1091.2|45
1651823400000|2022-05-06 07:50:00|1094.4|1093.4|1094.6|1094|1095.4|1094.8|1094.1|1092.9|28
1651823700000|2022-05-06 07:55:00|1094.5|1093.9|1093.6|1093|1094.5|1093.9|1093.5|1092.8|4
1651824000000|2022-05-06 08:00:00|1093.7|1093.1|1096.6|1095.6|1096.6|1095.9|1093.5|1092.8|29
1651824300000|2022-05-06 08:05:00|1096.5|1095.9|1096.3|1095.3|1099.2|1097.9|1095.2|1094.6|80
1651824600000|2022-05-06 08:10:00|1096.4|1095.7|1095.8|1094.8|1097.7|1096.6|1095.5|1094.8|17
1651824900000|2022-05-06 08:15:00|1095.5|1094.9|1097|1096|1097.3|1096.6|1095.5|1094.8|32
1651825200000|2022-05-06 08:20:00|1096.5|1095.5|1097.7|1097.1|1097.9|1097.2|1096.4|1095.2|28
1651825500000|2022-05-06 08:25:00|1097.6|1097|1098.3|1096.8|1098.8|1098.1|1096.4|1095.6|58
1651825800000|2022-05-06 08:30:00|1096.9|1095.9|1096.6|1096|1097.5|1096.9|1096.1|1095.3|41
1651826100000|2022-05-06 08:35:00|1096.8|1096.2|1094.2|1093.2|1097|1096.3|1094.1|1093.2|24
1651826400000|2022-05-06 08:40:00|1094.5|1093.5|1094.3|1093.7|1094.7|1093.8|1093.1|1092.4|26
1651826700000|2022-05-06 08:45:00|1094.7|1094.1|1095.7|1095.1|1095.7|1095.1|1094|1092.8|38
1651827000000|2022-05-06 08:50:00|1095.8|1095.2|1097.1|1095.6|1097.2|1096.5|1095.6|1094.9|66
1651827300000|2022-05-06 08:55:00|1096.9|1095.4|1097|1095.5|1097.3|1096.2|1095.8|1095|24
1651827600000|2022-05-06 09:00:00|1096.7|1095.7|1093.7|1093.1|1097|1095.7|1093.6|1092.8|30
1651827900000|2022-05-06 09:05:00|1093.6|1093|1096.2|1095.2|1096.6|1095.7|1093.6|1092.8|32
1651828200000|2022-05-06 09:10:00|1096.5|1095|1096.7|1095.7|1097.2|1096.3|1096.1|1094.8|5
1651828500000|2022-05-06 09:15:00|1096.8|1096.1|1098.7|1097.7|1099.2|1098.6|1096.8|1095.9|48
1651828800000|2022-05-06 09:20:00|1098.8|1097.8|1096.7|1096.1|1099|1098|1096.5|1095.5|41
1651829100000|2022-05-06 09:25:00|1096.6|1095.6|1096.6|1095.6|1097.4|1096.1|1096|1095|27
1651829400000|2022-05-06 09:30:00|1096|1095.4|1097.3|1096.3|1097.3|1096.4|1095.1|1094.5|48
1651829700000|2022-05-06 09:35:00|1097.2|1096.6|1097.2|1095.7|1097.8|1096.8|1096.2|1095.2|23
1651830000000|2022-05-06 09:40:00|1096.8|1095.8|1098.3|1097.7|1098.9|1098.3|1096.5|1095.2|10
1651830300000|2022-05-06 09:45:00|1098.4|1097.4|1099|1097.5|1099.2|1098.1|1098.1|1096.9|7
1651830600000|2022-05-06 09:50:00|1098|1097.4|1097.2|1096.6|1099|1097.7|1097|1096.2|11
1651830900000|2022-05-06 09:55:00|1097.1|1096.5|1098.3|1097.3|1098.5|1097.6|1097|1096.1|18
1651831200000|2022-05-06 10:00:00|1098.4|1097.4|1098.3|1097.3|1098.8|1098.2|1098|1097.1|12
1651831500000|2022-05-06 10:05:00|1098|1097.4|1097.4|1096.4|1098.4|1097.5|1096.7|1095.8|11
1651831800000|2022-05-06 10:10:00|1097.8|1096.3|1097.1|1096.1|1097.8|1096.4|1096.6|1095.4|10
1651832100000|2022-05-06 10:15:00|1096.8|1096.2|1098.2|1096.7|1098.7|1097.7|1096.8|1096.1|24
1651832400000|2022-05-06 10:20:00|1098.7|1097.2|1097.6|1096.6|1098.7|1097.4|1097.6|1096.2|3
1651832700000|2022-05-06 10:25:00|1097.8|1096.8|1096.9|1096.3|1098.2|1096.9|1096.9|1096.3|14
1651833000000|2022-05-06 10:30:00|1096.8|1096.2|1096.8|1096.2|1098.4|1097.5|1096.7|1095.8|30
1651833300000|2022-05-06 10:35:00|1097.3|1096.3|1097.8|1096.8|1097.8|1096.9|1097|1095.9|10
1651833600000|2022-05-06 10:40:00|1098.6|1098|1098.1|1097.5|1098.7|1098|1097.7|1096.9|34
1651833900000|2022-05-06 10:45:00|1097.7|1097.1|1098.5|1097.9|1099|1098.4|1097.7|1097|65
1651834200000|2022-05-06 10:50:00|1098.6|1097.6|1097.9|1096.9|1098.6|1097.6|1097.3|1096.6|13
1651834500000|2022-05-06 10:55:00|1098.1|1097.1|1097.8|1097.2|1098.1|1097.2|1097.8|1097.1|5
1651834800000|2022-05-06 11:00:00|1097.9|1097.3|1097.3|1096.7|1098.2|1097.3|1097|1096|34
1651835100000|2022-05-06 11:05:00|1097.6|1096.6|1095.9|1094.9|1097.6|1096.9|1095.5|1094.5|34
1651835400000|2022-05-06 11:10:00|1096.1|1095.1|1096.1|1095.5|1096.7|1095.6|1095.1|1094.5|24
1651835700000|2022-05-06 11:15:00|1096.5|1095.9|1097|1096.4|1097.7|1096.7|1096|1095|64
1651836000000|2022-05-06 11:20:00|1097.3|1096.3|1097.1|1096.1|1097.4|1096.6|1096.7|1095.9|12
1651836300000|2022-05-06 11:25:00|1097|1096.4|1096.4|1095.8|1097.4|1096.8|1095.8|1095.2|59
1651836600000|2022-05-06 11:30:00|1096.3|1095.7|1095.6|1095|1096.4|1095.7|1095.3|1094.6|62
1651836900000|2022-05-06 11:35:00|1095.5|1094.9|1096.4|1095.4|1096.4|1095.5|1095.5|1094.7|10
1651837200000|2022-05-06 11:40:00|1096.1|1095.5|1096.3|1095.7|1096.9|1096|1095.8|1095.1|51
1651837500000|2022-05-06 11:45:00|1096.6|1095.6|1097.2|1096.2|1097.4|1096.5|1096.3|1095.6|8
1651837800000|2022-05-06 11:50:00|1096.9|1095.9|1096.9|1095.9|1097.3|1096.3|1096.2|1095.6|17
1651838100000|2022-05-06 11:55:00|1096.6|1096|1097.2|1096.2|1098.7|1098|1096.6|1095.9|45
1651838400000|2022-05-06 12:00:00|1096.9|1096.3|1098.2|1097.2|1098.4|1097.5|1096.7|1095.6|36
1651838700000|2022-05-06 12:05:00|1098.1|1097.5|1099.6|1098.6|1100.1|1099.5|1098.1|1097.5|80
1651839000000|2022-05-06 12:10:00|1099.7|1098.7|1099.8|1099.2|1100.2|1099.3|1099.2|1098.6|41
1651839300000|2022-05-06 12:15:00|1099.9|1098.9|1101.6|1100.6|1101.9|1101.2|1099.8|1098.9|31
1651839600000|2022-05-06 12:20:00|1101.7|1100.7|1103.3|1102.7|1103.4|1102.7|1101.5|1100.6|31
1651839900000|2022-05-06 12:25:00|1103.4|1102.4|1104.9|1103.4|1105.7|1105|1103|1102.3|140
1651840200000|2022-05-06 12:30:00|1104.7|1103.2|1107.2|1106.6|1108.1|1107.1|1104|1102.9|149
1651840500000|2022-05-06 12:35:00|1107.3|1106.3|1112.5|1111.9|1112.9|1111.9|1107.2|1106.3|246
1651840800000|2022-05-06 12:40:00|1112.4|1111.8|1109.9|1109.3|1112.4|1111.8|1108.1|1106.6|189
1651843800000|2022-05-06 13:30:00|1110.5|1109|1116.9|1116.3|1120.9|1120.1|1110.1|1108.9|1347
1651844100000|2022-05-06 13:35:00|1117|1116.4|1111.1|1110.5|1117.4|1116.6|1110.7|1110.1|855
1651844400000|2022-05-06 13:40:00|1111.3|1110.7|1107.3|1106.7|1112.2|1111.6|1106.4|1105.7|938
1651844700000|2022-05-06 13:45:00|1107.4|1106.4|1106.8|1106.2|1110.3|1109.7|1101.9|1101|811
1651845000000|2022-05-06 13:50:00|1106.9|1106.3|1106.4|1105.4|1109.4|1108.7|1104.5|1103.9|425
1651845300000|2022-05-06 13:55:00|1106.3|1105.7|1108.1|1107.5|1111.8|1111.2|1104.8|1104.1|563
1651845600000|2022-05-06 14:00:00|1108.3|1107.7|1107.1|1106.5|1109.2|1108.5|1105.6|1104.7|421
1651845900000|2022-05-06 14:05:00|1107.2|1106.2|1110.5|1109.9|1111.1|1110.3|1102.8|1102.2|532
1651846200000|2022-05-06 14:10:00|1110.6|1109.6|1113|1112.4|1113.6|1113|1109.5|1108.9|353
1651846500000|2022-05-06 14:15:00|1113.1|1112.5|1115.2|1114.6|1116.2|1115.6|1112.2|1111.6|444
1651846800000|2022-05-06 14:20:00|1115.4|1114.8|1114.7|1114.1|1118.3|1117.6|1114.7|1113.8|343
1651847100000|2022-05-06 14:25:00|1114.8|1113.8|1114.9|1113.9|1115.6|1115|1112.4|1111.8|359
1651847400000|2022-05-06 14:30:00|1114.5|1114.1|1114.8|1114.2|1115.3|1114.7|1112.3|1111.6|270
1651847700000|2022-05-06 14:35:00|1115|1114.4|1115.7|1115.1|1117.6|1117|1114.7|1114.1|327
1651848000000|2022-05-06 14:40:00|1116|1115.4|1115.9|1115.3|1116.6|1116|1113.4|1112.8|252
1651848300000|2022-05-06 14:45:00|1116|1115.4|1116.7|1116.1|1117.6|1116.9|1113.2|1112.6|284
1651848600000|2022-05-06 14:50:00|1116.9|1116.3|1115.5|1114.9|1118.1|1117.5|1114.5|1113.9|349
1651848900000|2022-05-06 14:55:00|1115.8|1114.8|1123.3|1122.3|1124.7|1123.9|1115.4|1114.8|481
1651849200000|2022-05-06 15:00:00|1123.2|1122.2|1125.1|1124.5|1126.2|1125.4|1122.4|1121.8|466
1651849500000|2022-05-06 15:05:00|1125|1124.4|1125.3|1124.7|1125.3|1124.7|1122|1121.4|344
1651849800000|2022-05-06 15:10:00|1125.2|1124.6|1127.8|1127.2|1127.8|1127.2|1123.6|1123|332
1651850100000|2022-05-06 15:15:00|1127.7|1127.1|1122.3|1121.7|1128.1|1127.5|1121.1|1120.5|532
1651850400000|2022-05-06 15:20:00|1122.5|1121.9|1121.5|1120.9|1122.9|1122.3|1119.3|1118.7|403
1651850700000|2022-05-06 15:25:00|1121.9|1121.4|1121|1120.4|1123|1122.4|1120.7|1120.1|151
1651851000000|2022-05-06 15:30:00|1121.1|1120.1|1118.3|1117.7|1121.1|1120.5|1117.7|1117.1|286
1651851300000|2022-05-06 15:35:00|1118|1117.4|1114.4|1113.8|1118.2|1117.6|1114.4|1113.8|416
1651851600000|2022-05-06 15:40:00|1114.5|1113.9|1110.1|1109.5|1115.8|1115.2|1109.7|1108.9|460
1651851900000|2022-05-06 15:45:00|1110.2|1109.6|1111.1|1110.5|1111.5|1110.9|1109|1108.4|338
1651852200000|2022-05-06 15:50:00|1111.2|1110.2|1111.1|1110.5|1111.5|1110.9|1109.5|1108.7|151
1651852500000|2022-05-06 15:55:00|1111.4|1110.8|1112.8|1112.2|1113.2|1112.6|1109.8|1109.2|376
1651852800000|2022-05-06 16:00:00|1113.1|1112.1|1113.2|1112.6|1113.2|1112.6|1112.1|1111.5|151
1651853100000|2022-05-06 16:05:00|1113|1112.4|1115.3|1114.7|1116.2|1115.6|1112.9|1112.3|182
1651853400000|2022-05-06 16:10:00|1115.4|1114.8|1114.4|1113.4|1116|1115.4|1113.3|1112.7|152
1651853700000|2022-05-06 16:15:00|1114.3|1113.7|1113.4|1112.8|1114.8|1114.2|1112.4|1111.8|76
1651854000000|2022-05-06 16:20:00|1113.1|1112.5|1113.4|1112.8|1113.7|1113.1|1112.4|1111.8|85
1651854300000|2022-05-06 16:25:00|1113.6|1113|1116.1|1115.5|1116.4|1115.7|1112.9|1112.3|106
1651854600000|2022-05-06 16:30:00|1116|1115.4|1115|1114.4|1116.1|1115.5|1112.9|1112.3|171
1651854900000|2022-05-06 16:35:00|1115.3|1114.3|1113.5|1112.9|1116|1115.4|1113.1|1112.4|208
1651855200000|2022-05-06 16:40:00|1113.6|1113|1110.6|1110|1114.4|1113.8|1110.6|1110|184
1651855500000|2022-05-06 16:45:00|1110.7|1110.1|1109.9|1109.3|1111.6|1110.9|1109.3|1108.7|186
1651855800000|2022-05-06 16:50:00|1109.6|1108.6|1112.5|1111.9|1113.8|1113|1109.2|1108.6|122
1651856100000|2022-05-06 16:55:00|1112.6|1111.6|1111.2|1110.6|1112.6|1111.6|1110.7|1110.1|89
1651856400000|2022-05-06 17:00:00|1111.3|1110.3|1111|1110.4|1113|1112.4|1109.1|1108.5|139
1651856700000|2022-05-06 17:05:00|1111.1|1110.5|1113.3|1112.3|1114.9|1114.3|1111|1110.4|145
1651857000000|2022-05-06 17:10:00|1113.2|1112.2|1111.4|1110.8|1113.4|1112.8|1111.1|1110.5|149
1651857300000|2022-05-06 17:15:00|1111.3|1110.7|1112.3|1111.7|1112.3|1111.7|1111.1|1110.5|152
1651857600000|2022-05-06 17:20:00|1112.2|1111.6|1109.2|1108.6|1112.2|1111.6|1109.1|1108.5|130
1651857900000|2022-05-06 17:25:00|1109.1|1108.5|1107.9|1107.3|1110.5|1109.9|1106.9|1106.3|299
1651858200000|2022-05-06 17:30:00|1107.8|1107.2|1106.8|1106.2|1107.8|1107.2|1106.2|1105.6|336
1651858500000|2022-05-06 17:35:00|1106.6|1106|1107.9|1107.3|1109.3|1108.7|1106.6|1106|210
1651858800000|2022-05-06 17:40:00|1107.7|1107.1|1109.2|1108.6|1110|1109.4|1107|1106.1|367
1651859100000|2022-05-06 17:45:00|1109|1108.4|1108|1107.4|1109|1108.4|1107.5|1106.9|213
1651859400000|2022-05-06 17:50:00|1107.9|1107.3|1108.3|1107.7|1109.1|1108.5|1107.6|1107|131
1651859700000|2022-05-06 17:55:00|1108.4|1107.8|1107.3|1106.7|1108.8|1107.9|1106.2|1105.6|303
1651860000000|2022-05-06 18:00:00|1107.4|1106.8|1107.3|1106.7|1107.4|1106.8|1104.9|1104.3|473
1651860300000|2022-05-06 18:05:00|1107.1|1106.5|1107.7|1107.1|1108.7|1108|1106.2|1105.6|586
1651860600000|2022-05-06 18:10:00|1107.5|1106.9|1110.6|1109.6|1110.6|1109.9|1106.2|1105.6|1772
1651860900000|2022-05-06 18:15:00|1109.8|1108.8|1110.4|1108.9|1110.6|1109.7|1108.4|1107.4|652
1652054400000|2022-05-09 00:00:00|1120.7|1120.1|1123.6|1123|1130.3|1128.9|1119.8|1118.7|480
1652054700000|2022-05-09 00:05:00|1124|1122.4|1125.3|1123.8|1127.7|1126.5|1122.6|1121.9|136
1652055000000|2022-05-09 00:10:00|1125.2|1123.7|1124.8|1123.3|1125.3|1124.2|1123.5|1122.7|50
1652055300000|2022-05-09 00:15:00|1125|1123.5|1125.6|1124.1|1126.1|1125.5|1123.8|1123.2|56
1652055600000|2022-05-09 00:20:00|1125.5|1124.5|1127.2|1126.2|1127.4|1126.5|1124.8|1124.2|42
1652055900000|2022-05-09 00:25:00|1127.6|1127|1131|1129.5|1131|1130.3|1127.6|1126.7|123
1652056200000|2022-05-09 00:30:00|1130.9|1129.9|1131.5|1130.5|1132.1|1131.1|1129.9|1128.5|116
1652056500000|2022-05-09 00:35:00|1131.2|1130.6|1131.6|1130.6|1131.9|1131|1130.5|1129.4|29
1652056800000|2022-05-09 00:40:00|1132|1131|1130.6|1130|1132|1131.1|1130.3|1129.3|29
1652057100000|2022-05-09 00:45:00|1130.5|1129.9|1129.9|1128.9|1130.8|1130|1128.6|1128|32
1652057400000|2022-05-09 00:50:00|1129.8|1129.2|1131.9|1130.9|1132.2|1131.6|1129.8|1128.8|38
1652057700000|2022-05-09 00:55:00|1132.3|1130.8|1131.5|1130|1132.3|1131.3|1131.3|1130|18
1652058000000|2022-05-09 01:00:00|1131.1|1130.1|1127.7|1126.7|1131.1|1130.2|1126.9|1126.2|104
1652058300000|2022-05-09 01:05:00|1127.2|1126.6|1125.1|1124.5|1127.3|1126.6|1125.1|1124.4|85
1652058600000|2022-05-09 01:10:00|1125.2|1124.2|1124|1123|1125.7|1124.7|1123.3|1122.6|78
1652058900000|2022-05-09 01:15:00|1124.3|1122.8|1126.2|1125.2|1126.3|1125.2|1124.1|1122.8|26
1652059200000|2022-05-09 01:20:00|1125.9|1125.3|1125.9|1124.9|1127.6|1126.5|1125.5|1124.8|62
1652059500000|2022-05-09 01:25:00|1124.9|1124.3|1122.8|1121.3|1125.6|1125|1122|1121|64
1652059800000|2022-05-09 01:30:00|1122.7|1121.7|1125|1123.5|1125|1123.5|1122|1121.2|39
1652060100000|2022-05-09 01:35:00|1124.7|1123.7|1125.4|1124.4|1125.5|1124.8|1124.4|1123|31
1652060400000|2022-05-09 01:40:00|1125.5|1124.8|1125.5|1124.9|1125.7|1124.9|1124.7|1123.5|23
1652060700000|2022-05-09 01:45:00|1125.6|1125|1126.9|1125.9|1127.2|1126.6|1125.6|1125|44
1652061000000|2022-05-09 01:50:00|1126.8|1126.2|1127.2|1126.2|1127.4|1126.8|1126.7|1125.9|9
1652061300000|2022-05-09 01:55:00|1127.5|1126|1127.6|1127|1128.8|1127.5|1126.9|1126|30
1652061600000|2022-05-09 02:00:00|1127.7|1126.7|1126.9|1125.9|1128.1|1127.5|1126.8|1125.9|25
1652061900000|2022-05-09 02:05:00|1126.6|1126|1126.7|1125.7|1127.2|1126.2|1126.1|1125.5|18
1652062200000|2022-05-09 02:10:00|1126.4|1125.8|1125.2|1124.2|1126.4|1125.8|1124.8|1124.2|8
1652062500000|2022-05-09 02:15:00|1124.9|1123.9|1124.4|1123.8|1125.6|1124.3|1124.4|1123.6|8
1652062800000|2022-05-09 02:20:00|1124.7|1123.7|1125.4|1124.4|1125.6|1125|1124.1|1123.4|24
1652063100000|2022-05-09 02:25:00|1125.3|1124.8|1125.5|1124.9|1126.4|1125.7|1125.3|1124.7|22
1652063400000|2022-05-09 02:30:00|1125.6|1125|1126.4|1125.4|1127|1125.9|1125.6|1124.9|10
1652063700000|2022-05-09 02:35:00|1126.5|1125.5|1124.9|1123.9|1126.5|1125.9|1124.6|1123.9|13
1652064000000|2022-05-09 02:40:00|1124.6|1124|1123.7|1122.7|1124.8|1124|1123.7|1122.7|6
1652064300000|2022-05-09 02:45:00|1124.3|1122.8|1123.7|1122.7|1124.7|1123.8|1123.7|1122.7|30
1652064600000|2022-05-09 02:50:00|1124|1123|1125.9|1124.4|1126|1125.3|1124|1122.8|22
1652064900000|2022-05-09 02:55:00|1126|1124.5|1124.9|1123.9|1126.1|1125.3|1124.9|1123.6|9
1652065200000|2022-05-09 03:00:00|1125.2|1124.2|1126.3|1124.8|1126.3|1125|1124.9|1123.9|14
1652065500000|2022-05-09 03:05:00|1125.9|1124.9|1126|1124.5|1126|1125.4|1125.4|1124.4|4
1652065800000|2022-05-09 03:10:00|1125.7|1124.7|1125.9|1125.3|1126.2|1125.3|1125.1|1124|12
1652066100000|2022-05-09 03:15:00|1126.2|1125.2|1125.2|1124.6|1126.2|1125.3|1125.2|1124.6|3
1652066400000|2022-05-09 03:20:00|1125.1|1124.5|1125.1|1124.5|1125.8|1124.8|1124.3|1123.6|44
1652066700000|2022-05-09 03:25:00|1125.2|1124.6|1127|1126|1127|1126|1125.1|1124.4|32
1652067000000|2022-05-09 03:30:00|1126.9|1125.9|1125.7|1124.7|1126.9|1125.9|1125.7|1124.7|9
1652067300000|2022-05-09 03:35:00|1125.1|1125.1|1125.2|1124.2|1125.2|1125.1|1125.1|1124.2|10
1652067600000|2022-05-09 03:40:00|1125.1|1124.5|1125.7|1124.7|1125.7|1125|1125.1|1124.4|19
1652067900000|2022-05-09 03:45:00|1125.3||1125.7||1125.7||1125.3||1
1652068200000|2022-05-09 03:50:00|1125.6|1125|1125.9|1125.3|1125.9|1125.3|1125.6|1124.9|4
1652068500000|2022-05-09 03:55:00|1126|1125.4|1126.2|1125.2|1126.2|1125.4|1125.3|1124.7|4
1652068800000|2022-05-09 04:00:00|1126.5|1125|1126.2|1125.2|1126.5|1125.2|1126.2|1125|1
1652069100000|2022-05-09 04:05:00|1127|1125.5|1127.1|1125.6|1127.1|1126.3|1126.9|1125.4|3
1652069400000|2022-05-09 04:10:00|1126.7|1125.7|1126.1|1125.5|1126.8|1125.7|1126.1|1125.2|0
1652069700000|2022-05-09 04:15:00|1126|1125.4|1126.7|1125.7|1126.7|1125.7|1126|1125.4|3
1652070000000|2022-05-09 04:20:00|1126.9|1126.3|1125.9|1124.9|1127|1126.3|1125.6|1124.9|12
1652070300000|2022-05-09 04:25:00|1125.7|1124.7|1126.7|1125.7|1126.7|1125.7|1125.4|1124.5|2
1652070600000|2022-05-09 04:30:00|1127|1125.5|1128.4|1127.4|1128.4|1127.4|1126.9|1125.5|25
1652070900000|2022-05-09 04:35:00|1128.3|1127.7|1130.2|1129.6|1130.2|1129.6|1128.3|1127.3|11
1652071200000|2022-05-09 04:40:00|1130.1|1129.5|1130.4|1129.4|1130.8|1129.8|1129.7|1128.9|22
1652071500000|2022-05-09 04:45:00|1130.5|1129.8|1130.9|1129.9|1131.3|1130.7|1130.5|1129.4|25
1652071800000|2022-05-09 04:50:00|1130.8|1130.3|1130.6|1130|1130.9|1130.3|1130.6|1130|12
1652072100000|2022-05-09 04:55:00|1130.7|1130.1|1130.9|1129.9|1130.9|1130.1|1130.6|1129.9|5
1652072400000|2022-05-09 05:00:00|1130.8|1130.2|1130.8|1130.2|1131.1|1130.5|1130.7|1130.1|9
1652072700000|2022-05-09 05:05:00|1130.7|1130.1|1130.9|1129.9|1130.9|1130.1|1130.4|1129.8|8
1652073000000|2022-05-09 05:10:00|1130.8|1130.2|1133.1|1132.1|1133.2|1132.2|1130.8|1130.2|63
1652073300000|2022-05-09 05:15:00|1132.6|1131.6|1133.9|1133.3|1134.2|1133.4|1132.5|1131.6|39
1652073600000|2022-05-09 05:20:00|1133.8|1133.2|1133.9|1133.3|1134|1133.4|1133.8|1133.2|42
1652073900000|2022-05-09 05:25:00|1133.8|1133.2|1134.9|1133.9|1135.1|1134.4|1133.8|1133.2|55
1652074200000|2022-05-09 05:30:00|1135|1133.5|1134|1133.4|1135|1133.7|1133.5|1132.8|17
1652074500000|2022-05-09 05:35:00|1133.9|1133.3|1135.1|1134.1|1135.2|1134.4|1133.9|1133.3|39
1652074800000|2022-05-09 05:40:00|1134.8|1134.2|1132.8|1132.2|1134.9|1134.2|1132.7|1132.1|36
1652075100000|2022-05-09 05:45:00|1132.7|1132.1|1133|1132.4|1133.1|1132.5|1132.7|1132.1|9
1652075400000|2022-05-09 05:50:00|1132.9|1132.3|1131.1|1130.1|1133|1132.4|1130.8|1130|48
1652075700000|2022-05-09 05:55:00|1131.2|1130.2|1133.8|1132.8|1133.9|1133|1130.8|1130.2|19
1652076000000|2022-05-09 06:00:00|1133.9|1132.9|1130.9|1129.9|1134.3|1133|1130.8|1129.8|27
1652076300000|2022-05-09 06:05:00|1130.4|1129.8|1128.6|1127.6|1130.7|1129.8|1128.5|1127.2|62
1652076600000|2022-05-09 06:10:00|1128.8|1127.3|1128.6|1127.6|1129|1128.2|1127.5|1126.6|11
1652076900000|2022-05-09 06:15:00|1128.7|1127.2|1127|1126.4|1128.8|1128.2|1126.8|1125.7|30
1652077200000|2022-05-09 06:20:00|1126.9|1126.3|1126.1|1125.5|1127.8|1126.8|1126|1125.4|46
1652077500000|2022-05-09 06:25:00|1126|1125.4|1126.1|1125.1|1127.5|1126.7|1125.6|1124.9|27
1652077800000|2022-05-09 06:30:00|1124.9|1124.3|1124.5|1123|1124.9|1124.3|1122.8|1122.2|80
1652078100000|2022-05-09 06:35:00|1124.3|1123.3|1124.3|1123.3|1125|1123.9|1123.5|1122.7|17
1652078400000|2022-05-09 06:40:00|1124|1123.4|1123.8|1122.8|1124.2|1123.6|1122.7|1122.1|64
1652078700000|2022-05-09 06:45:00|1124|1123.2|1124.4|1122.9|1125.9|1124.6|1124|1122.9|28
1652079000000|2022-05-09 06:50:00|1124.2|1122.7|1123.8|1122.8|1124.9|1123.7|1123.8|1122.7|6
1652079300000|2022-05-09 06:55:00|1123.9|1122.9|1125.1|1124.1|1125.2|1124.4|1123.4|1122.2|10
1652079600000|2022-05-09 07:00:00|1124.8|1124.2|1126.2|1125.6|1127.4|1126.3|1124.4|1123.8|32
1652079900000|2022-05-09 07:05:00|1126.1|1125.5|1128|1126.5|1128|1127.2|1125.5|1124.7|60
1652080200000|2022-05-09 07:10:00|1127.7|1126.2|1128.2|1127.6|1128.6|1127.6|1127.5|1126.2|53
1652080500000|2022-05-09 07:15:00|1128.4|1127.8|1128.3|1127.3|1128.7|1127.9|1127.5|1126.4|32
1652080800000|2022-05-09 07:20:00|1128.1|1127.1|1125.1|1124.1|1128.1|1127.5|1123.7|1122.9|39
1652081100000|2022-05-09 07:25:00|1126|1124.5|1128.3|1127.3|1128.3|1127.3|1126|1124.5|28
1652081400000|2022-05-09 07:30:00|1128|1127.4|1126.6|1125.6|1128.2|1127.4|1126|1124.5|10
1652081700000|2022-05-09 07:35:00|1126.5|1125.9|1128.2|1127.6|1128.4|1127.8|1126.5|1125.9|13
1652082000000|2022-05-09 07:40:00|1128.1|1127.1|1128|1127.4|1128.5|1127.8|1128|1127|23
1652082300000|2022-05-09 07:45:00|1128.3|1127.7|1128.7|1128.1|1129.3|1128.7|1128.3|1127.7|28
1652082600000|2022-05-09 07:50:00|1128.8|1128.2|1127.5|1126.9|1128.9|1128.3|1127.4|1126.5|7
1652082900000|2022-05-09 07:55:00|1127.6|1126.6|1126.8|1126.2|1127.8|1126.9|1126.5|1125.4|12
1652083200000|2022-05-09 08:00:00|1126.9|1125.9|1124.8|1124.2|1127.1|1125.9|1124.3|1123.3|33
1652083500000|2022-05-09 08:05:00|1124.7|1124.1|1125|1123.5|1125|1124.1|1122.8|1122.1|48
1652083800000|2022-05-09 08:10:00|1124.9|1123.9|1126.6|1126|1126.6|1126|1124.3|1123|41
1652084100000|2022-05-09 08:15:00|1126.5|1125.9|1126.2|1124.7|1126.7|1125.9|1125.6|1124.7|10
1652084400000|2022-05-09 08:20:00|1126.1|1124.6|1125.5|1124|1126.2|1124.8|1124.6|1123.5|8
1652084700000|2022-05-09 08:25:00|1125.4|1124.4|1126|1124.5|1126|1124.9|1124.8|1123.5|10
1652085000000|2022-05-09 08:30:00|1125.9|1124.9|1124.3|1122.8|1126.5|1125.2|1122.6|1121.9|57
1652085300000|2022-05-09 08:35:00|1123.9|1122.9|1122.6|1122|1124.3|1123.1|1122.5|1121.8|18
1652085600000|2022-05-09 08:40:00|1123.4|1122.8|1123.4|1122.8|1124.8|1123.5|1122.8|1121.8|61
1652085900000|2022-05-09 08:45:00|1124.4|1122.9|1124.6|1124|1127.3|1126.5|1123.6|1122.6|71
1652086200000|2022-05-09 08:50:00|1124.3|1123.7|1126|1125.4|1126.2|1125.4|1124.3|1123.3|32
1652086500000|2022-05-09 08:55:00|1126.7|1125.7|1124.2|1123.2|1127|1125.7|1123.6|1122.8|37
1652086800000|2022-05-09 09:00:00|1124.3|1123.7|1124.4|1123.8|1125.6|1124.5|1123.6|1122.9|24
1652087100000|2022-05-09 09:05:00|1124.5|1123.5|1125.5|1124.5|1126.3|1125.5|1124.1|1123.3|24
1652087400000|2022-05-09 09:10:00|1125.8|1124.3|1126.4|1125.8|1127.1|1126.1|1125.5|1124.3|21
1652087700000|2022-05-09 09:15:00|1126.7|1125.7|1126.2|1125.2|1128|1127.3|1125.9|1125|20
1652088000000|2022-05-09 09:20:00|1126.1|1125.1|1125.9|1124.9|1126.7|1125.7|1125.4|1124.4|18
1652088300000|2022-05-09 09:25:00|1126.5|1125|1126.5|1125.5|1127.2|1126.2|1125.5|1124.9|17
1652088600000|2022-05-09 09:30:00|1126.6|1125.1|1124.9|1123.9|1126.6|1126|1124.6|1123.8|28
1652088900000|2022-05-09 09:35:00|1125.2|1124.2|1122.8|1121.3|1125.6|1124.3|1122|1121.3|87
1652089200000|2022-05-09 09:40:00|1122.5|1121.5|1123.9|1122.4|1124.4|1123.3|1122.1|1121.3|48
1652089500000|2022-05-09 09:45:00|1124.3|1123.7|1123.3|1122.7|1124.7|1123.8|1122.9|1121.8|38
1652089800000|2022-05-09 09:50:00|1123.4|1122.8|1125.3|1123.8|1125.3|1124.2|1123.4|1122.8|15
1652090100000|2022-05-09 09:55:00|1125|1124|1124.7|1123.7|1125.6|1124.5|1123.9|1122.6|11
1652090400000|2022-05-09 10:00:00|1125.6|1124.1|1123.7|1122.7|1125.8|1125.2|1122.9|1121.9|19
1652090700000|2022-05-09 10:05:00|1123.9|1122.4|1122.2|1121.6|1123.9|1122.9|1122|1121.4|15
1652091000000|2022-05-09 10:10:00|1122.1|1121.5|1124.6|1124|1124.6|1124|1121.8|1121.2|37
1652091300000|2022-05-09 10:15:00|1124.9|1124.3|1124.8|1123.8|1125.9|1124.8|1124.2|1123.4|36
1652091600000|2022-05-09 10:20:00|1124.5|1123.9|1121.5|1120.9|1125.8|1124.8|1121.5|1120.9|28
1652091900000|2022-05-09 10:25:00|1121.6|1121|1121.7|1120.7|1121.9|1121|1121|1120.4|21
1652092200000|2022-05-09 10:30:00|1121.4|1120.8|1120|1119|1121.7|1120.8|1119.1|1118.3|112
1652092500000|2022-05-09 10:35:00|1120.4|1119.8|1120.7|1119.7|1123.3|1122.3|1120.1|1119.5|44
1652092800000|2022-05-09 10:40:00|1121.6|1120.1|1120.1|1119.5|1121.6|1120.2|1119.4|1118.5|36
1652093100000|2022-05-09 10:45:00|1120.2|1119.6|1119.8|1118.8|1120.2|1119.6|1117.9|1117.2|65
1652093400000|2022-05-09 10:50:00|1119.5|1118.5|1121.3|1119.8|1121.6|1120.2|1119.5|1118.5|11
1652093700000|2022-05-09 10:55:00|1121.2|1120.2|1121|1120|1122.1|1121.1|1120.8|1119.4|19
1652094000000|2022-05-09 11:00:00|1120.7|1120.1|1120.4|1118.9|1121.6|1120.6|1118.9|1118.3|40
1652094300000|2022-05-09 11:05:00|1120.2|1119.2|1121.3|1120.3|1122|1121|1119.6|1118.9|7
1652094600000|2022-05-09 11:10:00|1121.5|1120.5|1123|1122|1123.8|1123|1120.7|1119.8|19
1652094900000|2022-05-09 11:15:00|1122.9|1122.3|1123.7|1123.1|1124.2|1123.6|1122.2|1121.3|106
1652095200000|2022-05-09 11:20:00|1123.6|1123|1122.7|1122.1|1123.8|1123|1122.5|1121.2|78
1652095500000|2022-05-09 11:25:00|1122.8|1121.8|1124|1123|1124.4|1123.1|1121.7|1121|40
1652095800000|2022-05-09 11:30:00|1123.9|1123.3|1118.2|1117.2|1124.4|1123.3|1117.4|1116.5|61
1652096100000|2022-05-09 11:35:00|1118.6|1117.1|1118.4|1117.8|1119.1|1117.9|1116.1|1115.4|86
1652096400000|2022-05-09 11:40:00|1118.5|1117.9|1118.9|1117.4|1120.5|1119.3|1117.6|1116.7|52
1652096700000|2022-05-09 11:45:00|1118.5|1117|1118.9|1118.3|1119.5|1118.5|1117|1116.3|58
1652097000000|2022-05-09 11:50:00|1119.2|1118.2|1119|1117.5|1120.8|1119.7|1118|1117.3|59
1652097300000|2022-05-09 11:55:00|1118.9|1117.4|1117.5|1116.5|1119|1117.5|1116.6|1115.7|43
1652097600000|2022-05-09 12:00:00|1117.7|1116.7|1117.3|1116.7|1118.2|1117.2|1116.4|1115.8|92
1652097900000|2022-05-09 12:05:00|1117|1116.4|1117|1116|1118.6|1117.5|1116.5|1115.9|157
1652098200000|2022-05-09 12:10:00|1116.7|1116.1|1113.8|1112.8|1117|1116.2|1113.5|1112.7|116
1652098500000|2022-05-09 12:15:00|1113.6|1113|1116.3|1115.7|1116.3|1115.7|1113.1|1112.2|77
1652098800000|2022-05-09 12:20:00|1116.2|1115.6|1120.1|1119.5|1120.1|1119.5|1116|1115|75
1652099100000|2022-05-09 12:25:00|1120.4|1119.8|1119.9|1119.3|1121|1120.2|1118.5|1117.5|86
1652099400000|2022-05-09 12:30:00|1120.2|1119.2|1119.5|1118.5|1121.9|1121.1|1118.4|1117.4|52
1652099700000|2022-05-09 12:35:00|1119.2|1118.6|1118.1|1117.5|1119.4|1118.6|1117.9|1117.2|52
1652100000000|2022-05-09 12:40:00|1118.7|1117.7|1118.5|1117.5|1120.1|1118.8|1117.4|1116.4|48
1652103000000|2022-05-09 13:30:00|1118.4|1117|1127.7|1127.1|1128.4|1127.8|1116|1115.1|791
1652103300000|2022-05-09 13:35:00|1127.4|1126.8|1123.8|1123.2|1129|1128.4|1123.8|1123.2|455
1652103600000|2022-05-09 13:40:00|1123.7|1123.1|1119|1118.4|1123.7|1123.1|1118.3|1117.7|348
1652103900000|2022-05-09 13:45:00|1118.6|1118|1114.3|1113.7|1121.1|1120.4|1114|1113.4|388
1652104200000|2022-05-09 13:50:00|1114.2|1113.6|1114.5|1113.9|1115|1114.4|1110.5|1109.8|758
1652104500000|2022-05-09 13:55:00|1114.4|1113.8|1116.3|1115.7|1117.6|1116.9|1113.8|1113.2|424
1652104800000|2022-05-09 14:00:00|1116.2|1115.2|1111.5|1110.9|1116.2|1115.2|1111.2|1110.5|329
1652105100000|2022-05-09 14:05:00|1112.6|1111.6|1113.2|1112.6|1114.7|1113.9|1112.2|1111.3|278
1652105400000|2022-05-09 14:10:00|1113.5|1112.9|1111.3|1110.7|1115.3|1114.4|1110.8|1110.2|317
1652105700000|2022-05-09 14:15:00|1111.5|1110.9|1107.5|1106.5|1113.3|1112.6|1106.7|1105.8|465
1652106000000|2022-05-09 14:20:00|1107.2|1106.6|1101.2|1100.6|1107.5|1106.6|1101.2|1100.6|535
1652106300000|2022-05-09 14:25:00|1101.8|1100.8|1103.1|1102.5|1103.3|1102.7|1100|1099.4|337
1652106600000|2022-05-09 14:30:00|1103.4|1102.8|1100.6|1100|1104|1103.4|1098|1097.1|446
1652106900000|2022-05-09 14:35:00|1101.1|1100.5|1101.9|1100.9|1104.1|1103.5|1100.4|1099.8|481
1652107200000|2022-05-09 14:40:00|1101.8|1101.2|1097.9|1096.9|1102.4|1101.7|1095.5|1094.9|396
1652107500000|2022-05-09 14:45:00|1097.6|1097|1100.9|1099.9|1102.1|1101.5|1097.4|1096.7|358
1652107800000|2022-05-09 14:50:00|1100.8|1100.2|1103.1|1102.5|1103.2|1102.6|1100.5|1099.9|200
1652108100000|2022-05-09 14:55:00|1102.9|1102.3|1104.8|1104.2|1104.8|1104.2|1102|1101.4|212
1652108400000|2022-05-09 15:00:00|1105.1|1104.5|1101.4|1100.4|1105.3|1104.7|1101.4|1100.4|203
1652108700000|2022-05-09 15:05:00|1101.3|1100.7|1104.1|1103.5|1104.2|1103.6|1100.1|1099.4|142
1652109000000|2022-05-09 15:10:00|1104.2|1103.6|1103.5|1102.9|1105.1|1104.5|1101.8|1100.8|273
1652109300000|2022-05-09 15:15:00|1103.6|1102.6|1105|1104|1106.6|1105.9|1102|1101.4|200
1652109600000|2022-05-09 15:20:00|1105.3|1104.3|1106.6|1105.6|1106.7|1106.1|1104|1103.3|160
1652109900000|2022-05-09 15:25:00|1106.8|1105.8|1105.3|1104.3|1109.1|1108.4|1104.6|1104|233
1652110200000|2022-05-09 15:30:00|1105.5|1104.5|1101.8|1101.2|1107|1106.1|1100.7|1100.1|216
1652110500000|2022-05-09 15:35:00|1101.9|1101.3|1104.3|1103.3|1105|1104.3|1101.5|1100.5|133
1652110800000|2022-05-09 15:40:00|1104.2|1103.6|1095.5|1094.9|1104.5|1103.9|1095.5|1094.9|433
1652111100000|2022-05-09 15:45:00|1095.8|1094.8|1094.1|1093.1|1095.8|1094.9|1091.1|1090.1|499
1652111400000|2022-05-09 15:50:00|1093.8|1093.2|1094.3|1093.3|1097.6|1097|1093|1092.4|345
1652111700000|2022-05-09 15:55:00|1094.1|1093.5|1100|1099.4|1101.4|1100.8|1093.3|1092.7|252
1652112000000|2022-05-09 16:00:00|1099.9|1099.3|1101.5|1100.9|1102.3|1101.7|1098.3|1097.6|210
1652112300000|2022-05-09 16:05:00|1101.4|1100.8|1101|1100.4|1103.6|1102.9|1100|1099.3|170
1652112600000|2022-05-09 16:10:00|1100.8|1099.8|1103.4|1102.4|1104.5|1103.7|1099.3|1098.7|200
1652112900000|2022-05-09 16:15:00|1103.3|1102.7|1104.7|1104.1|1105.5|1104.9|1101.9|1101.2|214
1652113200000|2022-05-09 16:20:00|1104.9|1104.3|1103.6|1103|1105.7|1104.7|1102.7|1101.7|156
1652113500000|2022-05-09 16:25:00|1103.7|1103.1|1104.6|1104|1105.1|1104.5|1102.4|1101.7|137
1652113800000|2022-05-09 16:30:00|1104.9|1104.3|1103.1|1102.5|1106.1|1105.5|1103|1102.4|345
1652114100000|2022-05-09 16:35:00|1103.2|1102.6|1100.4|1099.8|1103.4|1102.8|1100.2|1099.6|146
1652114400000|2022-05-09 16:40:00|1100.9|1099.9|1097.9|1097.3|1101.2|1100.5|1097.1|1096.5|183
1652114700000|2022-05-09 16:45:00|1097.8|1097.2|1095.1|1094.5|1097.9|1097.3|1095.1|1094.5|205
1652115000000|2022-05-09 16:50:00|1095.3|1094.7|1096.1|1095.5|1096.7|1095.9|1094|1093.4|215
1652115300000|2022-05-09 16:55:00|1095.9|1094.9|1095.5|1094.9|1095.9|1095|1093.7|1093.1|162
1652115600000|2022-05-09 17:00:00|1095.4|1094.8|1096|1095.4|1096.2|1095.6|1094.2|1093.6|146
1652115900000|2022-05-09 17:05:00|1096.2|1095.6|1096.1|1095.5|1096.7|1096.1|1095.1|1094.4|101
1652116200000|2022-05-09 17:10:00|1096.2|1095.2|1092.7|1092.1|1096.6|1096|1092.7|1092.1|243
1652116500000|2022-05-09 17:15:00|1092.4|1091.8|1095.7|1095.1|1096.1|1095.5|1091.5|1090.9|392
1652116800000|2022-05-09 17:20:00|1096|1095|1096|1095.4|1096.7|1096.1|1094.7|1094.1|122
1652117100000|2022-05-09 17:25:00|1096.3|1095.3|1095|1094.4|1096.3|1095.7|1093.7|1093|165
1652117400000|2022-05-09 17:30:00|1095.1|1094.5|1094.5|1093.9|1095.8|1095.1|1094.3|1093.5|82
1652117700000|2022-05-09 17:35:00|1094.7|1094.1|1094.2|1093.6|1094.8|1094.2|1093.3|1092.7|108
1652118000000|2022-05-09 17:40:00|1094.5|1093.9|1095.7|1095.1|1096.8|1096.1|1094.5|1093.8|119
1652118300000|2022-05-09 17:45:00|1096|1095|1097.3|1096.3|1098|1097.1|1094.9|1094.3|189
1652118600000|2022-05-09 17:50:00|1097|1096.4|1099.3|1098.3|1099.3|1098.4|1096.7|1095.8|168
1652118900000|2022-05-09 17:55:00|1098.9|1098.1|1098.6|1098|1099.8|1099.1|1098|1097.3|220
1652119200000|2022-05-09 18:00:00|1098.5|1097.5|1096.5|1095.9|1099.1|1098.4|1096.4|1095.8|216
1652119500000|2022-05-09 18:05:00|1096.8|1096.2|1094.1|1093.5|1097|1096.4|1094|1093.4|363
1652119800000|2022-05-09 18:10:00|1094|1093.4|1092.7|1092.1|1097.2|1096.2|1092.2|1091.6|1948
1652120100000|2022-05-09 18:15:00|1092.8|1092.2|1091.4|1090.8|1093.8|1093.2|1091|1090.3|669
1652140800000|2022-05-10 00:00:00|1085.7|1084.2|1086.8|1086.2|1091.4|1090.1|1085.1|1084.2|287
1652141100000|2022-05-10 00:05:00|1086.5|1085.9|1088.6|1088|1089.1|1088.2|1085.8|1084.8|61
1652141400000|2022-05-10 00:10:00|1088.7|1088.1|1087.1|1086.1|1088.7|1088.1|1087|1086.1|45
1652141700000|2022-05-10 00:15:00|1086.8|1086.2|1085.7|1084.7|1087.2|1086.2|1085|1084.3|24
1652142000000|2022-05-10 00:20:00|1085.6|1084.6|1087.1|1086.5|1087.5|1086.7|1084.8|1084.1|28
1652142300000|2022-05-10 00:25:00|1087.3|1086.7|1085.8|1085.2|1087.3|1086.7|1084.6|1083.9|59
1652142600000|2022-05-10 00:30:00|1085.4|1084.8|1087.4|1086.4|1088.7|1088.1|1085.4|1084.8|45
1652142900000|2022-05-10 00:35:00|1087.3|1085.8|1086.4|1085.4|1087.3|1086.5|1085.8|1084.9|23
1652143200000|2022-05-10 00:40:00|1086.3|1085.7|1086.4|1085.4|1086.5|1085.7|1085.7|1084.9|8
1652143500000|2022-05-10 00:45:00|1086.3|1085.7|1087.1|1086.1|1087.7|1087.1|1086.3|1085.7|10
1652143800000|2022-05-10 00:50:00|1087.4|1086.4|1087.4|1086.4|1087.8|1087|1087.1|1086.3|2
1652144100000|2022-05-10 00:55:00|1087.6|1086.6|1087.1|1086.1|1087.6|1086.7|1086.5|1085.6|32
1652144400000|2022-05-10 01:00:00|1086.8|1086.2|1087.3|1086.3|1089.6|1088.6|1086.6|1085.5|10
1652144700000|2022-05-10 01:05:00|1087.5|1086|1088.8|1087.8|1089|1087.9|1087.3|1086|8
1652145000000|2022-05-10 01:10:00|1089.1|1088.1|1088.1|1087.1|1089.1|1088.1|1087.3|1086|24
1652145300000|2022-05-10 01:15:00|1088.4|1087.4|1088.6|1087.6|1088.7|1087.7|1087.8|1087|11
1652145600000|2022-05-10 01:20:00|1088.2|1087.2|1090.5|1089|1090.5|1089.1|1088.1|1087.1|50
1652145900000|2022-05-10 01:25:00|1090.1|1089.1|1088.6|1087.6|1090.7|1089.6|1088.4|1087.4|33
1652146200000|2022-05-10 01:30:00|1088.1|1087.5|1090.3|1089.3|1090.4|1089.7|1087.5|1086.6|46
1652146500000|2022-05-10 01:35:00|1090.7|1089.2|1088.5|1087|1091|1090.4|1087.1|1085.8|71
1652146800000|2022-05-10 01:40:00|1088.4|1087.4|1091.2|1089.7|1091.5|1090|1087.8|1087.2|35
1652147100000|2022-05-10 01:45:00|1091.4|1089.9|1092.1|1091.1|1092.1|1091.4|1090.6|1089.6|57
1652147400000|2022-05-10 01:50:00|1092|1091.4|1095|1093.5|1095|1093.9|1092|1091.2|48
1652147700000|2022-05-10 01:55:00|1094.6|1093.6|1094.9|1093.9|1095.2|1094.3|1093.8|1093.1|47
1652148000000|2022-05-10 02:00:00|1094.8|1094.2|1095.8|1094.8|1097|1095.8|1094.5|1093.5|51
1652148300000|2022-05-10 02:05:00|1096.3|1095.3|1096.6|1095.6|1097|1096|1094.8|1094.2|36
1652148600000|2022-05-10 02:10:00|1096.9|1095.9|1097.8|1096.8|1098|1097.2|1096.8|1095.7|37
1652148900000|2022-05-10 02:15:00|1098|1096.5|1097.8|1096.8|1098.6|1097.7|1097.1|1096|46
1652149200000|2022-05-10 02:20:00|1097.7|1097.1|1098.3|1097.3|1098.6|1097.9|1097.4|1096.8|29
1652149500000|2022-05-10 02:25:00|1098.1|1097.7|1099.3|1098.3|1099.4|1098.7|1098.1|1097.3|14
1652149800000|2022-05-10 02:30:00|1099|1098.4|1100.8|1099.8|1101.8|1100.9|1099|1098.4|91
1652150100000|2022-05-10 02:35:00|1101.1|1100.1|1100.8|1100.2|1102|1101.2|1100|1099.2|52
1652150400000|2022-05-10 02:40:00|1100.6|1100|1098.1|1097.1|1101.3|1100.3|1097.7|1096.8|43
1652150700000|2022-05-10 02:45:00|1098|1097.4|1098.2|1097.6|1098.3|1097.7|1097.5|1096.7|6
1652151000000|2022-05-10 02:50:00|1098.3|1097.7|1098.2|1096.7|1099.6|1098.7|1097.5|1096.7|19
1652151300000|2022-05-10 02:55:00|1097.9|1096.9|1097.6|1096.6|1098.1|1097.1|1096.5|1095.8|23
1652151600000|2022-05-10 03:00:00|1097.3|1096.7|1096.6|1095.6|1097.5|1096.7|1096.6|1095.2|18
1652151900000|2022-05-10 03:05:00|1097|1095.5|1097.8|1096.8|1097.8|1096.8|1096.8|1095.5|10
1652152200000|2022-05-10 03:10:00|1097.3|1096.3|1095.8|1095.2|1097.3|1096.3|1095.8|1094.7|10
1652152500000|2022-05-10 03:15:00|1095.5|1094.8|1094.8|1093.8|1096.1|1095.2|1094.8|1093.8|9
1652152800000|2022-05-10 03:20:00|1094.7|1094.1|1093.9|1093.3|1095.1|1094.2|1093.9|1093.2|37
1652153100000|2022-05-10 03:25:00|1094|1093.4|1093.8|1092.8|1095|1094|1093.3|1092.6|51
1652153400000|2022-05-10 03:30:00|1094|1092.5|1094.3|1093.3|1095|1093.7|1093.8|1092.5|7
1652153700000|2022-05-10 03:35:00|1094.6|1093.6|1094.5|1093.9|1095.2|1093.9|1094.3|1093.6|2
1652154000000|2022-05-10 03:40:00|1094.6|1094|1095.1|1094.1|1095.3|1094.4|1094.5|1093.9|9
1652154300000|2022-05-10 03:45:00|1095|1094.4|1096.3|1095.3|1096.6|1095.7|1095|1094.3|2
1652154600000|2022-05-10 03:50:00|1096.7|1095.2|1097.1|1096.1|1097.4|1096.4|1096.6|1095.2|4
1652154900000|2022-05-10 03:55:00|1097.3|1096.5|1096.6|1095.6|1097.6|1096.9|1096.6|1095.6|3
1652155200000|2022-05-10 04:00:00|1096.3|1095.7|1096.8|1095.8|1097.2|1096.1|1096.3|1095.5|2
1652155500000|2022-05-10 04:05:00|1096.5|1095.9|1095.8|1094.8|1097.2|1095.9|1095.6|1094.5|9
1652155800000|2022-05-10 04:10:00|1096.1|1095.2|1095.8|1095.2|1096.1|1095.2|1095.7|1095.1|0
1652156100000|2022-05-10 04:15:00|1096.1|1095.1|1096.8|1095.8|1097.1|1096.1|1096|1095.1|1
1652156400000|2022-05-10 04:20:00|1097.1|1096.1|1097|1096.4|1097.1|1096.4|1096.7|1096.1|1
1652156700000|2022-05-10 04:25:00|1096.9|1096.3|1095.6|1094.6|1096.9|1096.3|1095.6|1094.5|6
1652157000000|2022-05-10 04:30:00|1095.3|1094.7|1097.1|1096.1|1097.1|1096.5|1094.7|1093.8|8
1652157300000|2022-05-10 04:35:00|||||||||1
1652157600000|2022-05-10 04:40:00|1096.8|1096.2|1097.1|1096.1|1097.1|1096.2|1096.7|1096.1|1
1652157900000|2022-05-10 04:45:00|1097|1096.4|1096.6|1095.6|1097.1|1096.5|1096|1095.3|17
1652158200000|2022-05-10 04:50:00|1097.3|1096.7|1098.3|1097.3|1098.3|1097.5|1097.3|1096.7|37
1652158500000|2022-05-10 04:55:00|1098.6|1097.6|1098.8|1097.8|1098.9|1097.9|1098.5|1097.6|1
1652158800000|2022-05-10 05:00:00|1098.9|1097.9|1097.1|1096.1|1099.1|1098.2|1097.1|1096.1|15
1652159100000|2022-05-10 05:05:00|1096.8|1096.2|1097.3|1096.3|1097.3|1096.4|1096|1095.2|10
1652159400000|2022-05-10 05:10:00|1097|1096.4|1097.1|1096.1|1097.1|1096.4|1096.9|1096.1|2
1652159700000|2022-05-10 05:15:00|1097|1096.4|1098.1|1097.1|1098.5|1097.3|1097|1096.2|0
1652160000000|2022-05-10 05:20:00|1098.2|1096.7|1096.6|1095.6|1098.2|1096.9|1096.6|1095.5|2
1652160300000|2022-05-10 05:25:00|1096.7|1095.7|1098.5|1097|1099.1|1098.2|1096.7|1095.7|8
1652160600000|2022-05-10 05:30:00|1098.3|1097.3|1100|1099.4|1100.2|1099.4|1098.3|1097.2|8
1652160900000|2022-05-10 05:35:00|1099.8|1099.2|1098.1|1097.1|1100.1|1099.2|1097.8|1097.1|7
1652161200000|2022-05-10 05:40:00|1098|1097.4|1098.1|1097.1|1098.6|1097.7|1098|1097|7
1652161500000|2022-05-10 05:45:00|1098|1097.4|1096.5|1095.9|1098.6|1097.7|1096.5|1095.9|17
1652161800000|2022-05-10 05:50:00|1097|1096|1096.6|1095.6|1098.9|1098.2|1096.6|1095.6|10
1652162100000|2022-05-10 05:55:00|1096.5|1095.9|1094.9|1093.9|1097.1|1096.2|1094.8|1093.9|47
1652162400000|2022-05-10 06:00:00|1094.8|1094.2|1095.1|1094.5|1095.9|1095.2|1094.8|1094|8
1652162700000|2022-05-10 06:05:00|1095.2|1094.6|1094.6|1093.6|1097.4|1096.4|1094.5|1093.6|45
1652163000000|2022-05-10 06:10:00|1094.1|1093.5|1096.4|1095.4|1096.6|1095.9|1094.1|1093.4|31
1652163300000|2022-05-10 06:15:00|1096|1095.3|1097.8|1097.2|1098.2|1097.2|1095.9|1094.7|60
1652163600000|2022-05-10 06:20:00|1098|1097.4|1099|1098.4|1099.6|1098.7|1097.8|1097.1|6
1652163900000|2022-05-10 06:25:00|1099.1|1098.5|1098.9|1097.9|1099.4|1098.5|1098.1|1097|17
1652164200000|2022-05-10 06:30:00|1099.1|1098.1|1099.1|1098.1|1099.7|1098.6|1098|1097.3|5
1652164500000|2022-05-10 06:35:00|1099.2|1098.2|1099.1|1098.1|1100.1|1099.4|1098|1097.2|14
1652164800000|2022-05-10 06:40:00|1099|1098.4|1101.4|1100.4|1101.8|1100.8|1099|1098.4|29
1652165100000|2022-05-10 06:45:00|1101.3|1100.7|1101.4|1100.4|1101.9|1101.2|1100.8|1100.1|5
1652165400000|2022-05-10 06:50:00|1101.1|1100.5|1102.4|1101.4|1102.8|1102.1|1100.9|1100.3|25
1652165700000|2022-05-10 06:55:00|1102.2|1101.6|1101.3|1100.7|1102.6|1101.9|1101.2|1100.6|30
1652166000000|2022-05-10 07:00:00|1101.5|1100.9|1102.9|1101.9|1102.9|1101.9|1101.5|1100.9|14
1652166300000|2022-05-10 07:05:00|1102.6|1102|1101.3|1100.7|1103.4|1102.8|1101.3|1100.6|24
1652166600000|2022-05-10 07:10:00|1101.6|1100.6|1102.4|1101.4|1102.8|1101.9|1101.3|1100|13
1652166900000|2022-05-10 07:15:00|1101.8|1101.2|1101.4|1100.4|1102.8|1101.4|1100.8|1099.5|36
1652167200000|2022-05-10 07:20:00|1101.5|1100.9|1103.1|1102.1|1103.4|1102.7|1101.3|1100.5|38
1652167500000|2022-05-10 07:25:00|1103.3|1102.7|1101.4|1100.4|1103.3|1102.7|1100.7|1099.9|26
1652167800000|2022-05-10 07:30:00|1101.1|1100.1|1102.5|1101.5|1103.2|1102.6|1101.1|1100|45
1652168100000|2022-05-10 07:35:00|1102.6|1101.6|1102.1|1101.5|1102.8|1102.1|1101.7|1100.8|29
1652168400000|2022-05-10 07:40:00|1102.2|1101.6|1103.3|1102.3|1103.3|1102.6|1101.5|1100.8|26
1652168700000|2022-05-10 07:45:00|1102.9|1102.2|1103|1102.4|1104.2|1103.6|1102.8|1102|25
1652169000000|2022-05-10 07:50:00|1103.1|1102.1|1102.3|1101.7|1103.3|1102.4|1101.3|1100.4|46
1652169300000|2022-05-10 07:55:00|1101.5|1100.9|1103.6|1102.6|1104|1102.9|1101.5|1100.9|35
1652169600000|2022-05-10 08:00:00|1103.5|1102.9|1101.8|1101.2|1104.3|1103.5|1101.8|1100.9|31
1652169900000|2022-05-10 08:05:00|1101.7|1101.1|1102.3|1101.7|1102.6|1101.7|1101.3|1100.5|11
1652170200000|2022-05-10 08:10:00|1102.2|1101.6|1100.9|1099.9|1102.2|1101.6|1100.2|1099.5|27
1652170500000|2022-05-10 08:15:00|1101.1|1100.1|1100.9|1099.9|1101.1|1100.4|1100.9|1099.9|13
1652170800000|2022-05-10 08:20:00|1100.8|1100.2|1100.5|1099.9|1101.7|1100.7|1100.5|1099.9|9
1652171100000|2022-05-10 08:25:00|1100.8|1100.2|1103.8|1103.2|1104.1|1103.4|1100.8|1099.9|16
1652171400000|2022-05-10 08:30:00|1103.5|1102.9|1105.1|1104.1|1105.3|1104.6|1103.5|1102.9|48
1652171700000|2022-05-10 08:35:00|1105|1104|1103.2|1102.6|1105.1|1104.2|1102.5|1101.3|15
1652172000000|2022-05-10 08:40:00|1103|1102.4|1104|1103.4|1104.2|1103.4|1103|1102|17
1652172300000|2022-05-10 08:45:00|1104.1|1103.5|1106|1105.4|1107.2|1106.5|1104.1|1103.2|121
1652172600000|2022-05-10 08:50:00|1105.9|1105.3|1106.7|1106.1|1107|1106.2|1104.5|1103.5|39
1652172900000|2022-05-10 08:55:00|1106.8|1105.8|1107.3|1106.3|1107.6|1106.6|1105.3|1104.1|51
1652173200000|2022-05-10 09:00:00|1107.2|1106.6|1106.1|1105.1|1107.8|1107.2|1105.2|1104.5|34
1652173500000|2022-05-10 09:05:00|1105.6|1105|1105|1104.4|1107|1105.9|1105|1104.1|69
1652173800000|2022-05-10 09:10:00|1105.3|1104.7|1103.9|1102.9|1105.9|1104.9|1103.5|1102.5|29
1652174100000|2022-05-10 09:15:00|1103.6|1103|1105.6|1104.6|1106.4|1105.5|1103.6|1102.7|10
1652174400000|2022-05-10 09:20:00|1105.3|1104.7|1103.9|1102.9|1105.7|1105.1|1103.8|1102.9|11
1652174700000|2022-05-10 09:25:00|1104.3|1102.8|1104|1103.4|1104.6|1103.9|1102.5|1101.8|19
1652175000000|2022-05-10 09:30:00|1103.8|1103.2|1101.9|1100.9|1103.8|1103.2|1101.1|1100|63
1652175300000|2022-05-10 09:35:00|1101.5|1100|1100.7|1100.1|1102.4|1101.2|1099.7|1099|51
1652175600000|2022-05-10 09:40:00|1100.8|1099.8|1102.7|1102.1|1103.1|1102.1|1100.5|1099.8|14
1652175900000|2022-05-10 09:45:00|1102.6|1102|1103.8|1102.8|1104.4|1103.3|1102|1101|44
1652176200000|2022-05-10 09:50:00|1103.5|1102.5|1101.9|1100.4|1103.9|1102.9|1101.3|1099.9|24
1652176500000|2022-05-10 09:55:00|1101.6|1100.6|1100.3|1099.3|1102.4|1101.2|1099.2|1098.5|56
1652176800000|2022-05-10 10:00:00|1100.6|1099.1|1102.3|1101.3|1102.6|1101.6|1099.9|1098.9|41
1652177100000|2022-05-10 10:05:00|1102|1101.4|1100|1099.4|1102.2|1101.4|1099.7|1098.8|28
1652177400000|2022-05-10 10:10:00|1100.1|1099.1|1099.6|1098.6|1100.6|1099.7|1097.7|1097|56
1652177700000|2022-05-10 10:15:00|1099.5|1098.5|1096.3|1095.7|1099.7|1098.7|1096.3|1095.7|62
1652178000000|2022-05-10 10:20:00|1096.2|1095.6|1097.1|1096.1|1097.4|1096.5|1095.2|1094.6|61
1652178300000|2022-05-10 10:25:00|1097|1096.4|1097.8|1097.2|1098.2|1097.5|1097|1096.1|8
1652178600000|2022-05-10 10:30:00|1098.5|1097.9|1099.3|1097.8|1099.7|1098.4|1098.4|1097.6|19
1652178900000|2022-05-10 10:35:00|1098.9|1097.9|1099.6|1098.6|1100|1099|1098.2|1097.6|24
1652179200000|2022-05-10 10:40:00|1099.5|1098.9|1100.1|1099.1|1100.7|1099.9|1099.3|1098|16
1652179500000|2022-05-10 10:45:00|1099.9|1098.9|1100.4|1099.4|1101.5|1100.7|1099.8|1098.5|15
1652179800000|2022-05-10 10:50:00|1100.5|1099|1098.5|1097|1100.5|1099.1|1097.6|1096.3|7
1652180100000|2022-05-10 10:55:00|1098.6|1097.6|1101.6|1100.6|1101.6|1100.7|1098.3|1097|13
1652180400000|2022-05-10 11:00:00|1102|1100.5|1104.4|1103.4|1104.7|1103.4|1102|1100.5|54
1652180700000|2022-05-10 11:05:00|1104.3|1103.8|1104.4|1103.4|1104.9|1104.2|1104|1103|11
1652181000000|2022-05-10 11:10:00|1104.3|1103.7|1105|1104|1105.9|1104.9|1104.3|1103.2|25
1652181300000|2022-05-10 11:15:00|1105.3|1104.3|1104.7|1104.1|1105.3|1104.7|1103.5|1102.9|33
1652181600000|2022-05-10 11:20:00|1104.8|1104.2|1105.3|1104.7|1105.9|1105.1|1104.1|1103.5|39
1652181900000|2022-05-10 11:25:00|1105.2|1104.6|1104.7|1103.2|1105.8|1104.9|1103.8|1103|45
1652182200000|2022-05-10 11:30:00|1104.8|1103.3|1102.2|1101.6|1105.5|1104.4|1102.2|1101.3|62
1652182500000|2022-05-10 11:35:00|1102.5|1101.5|1101.8|1100.3|1104.1|1102.8|1101.2|1100.1|76
1652182800000|2022-05-10 11:40:00|1101.5|1100.5|1102.8|1102.2|1103.2|1102.6|1100.8|1100.2|27
1652183100000|2022-05-10 11:45:00|1102.9|1102.3|1101.6|1101|1103.5|1102.5|1101.4|1100.3|23
1652183400000|2022-05-10 11:50:00|1102.6|1101.1|1099.8|1098.8|1102.6|1101.2|1099.5|1098.6|67
1652183700000|2022-05-10 11:55:00|1099.6|1098.6|1100.3|1099.7|1100.4|1099.7|1097.5|1096.9|43
1652184000000|2022-05-10 12:00:00|1100.6|1099.6|1101.9|1100.9|1102.9|1101.9|1100.5|1099.6|14
1652184300000|2022-05-10 12:05:00|1102.2|1100.7|1100.5|1099.9|1102.2|1100.9|1099.5|1098.8|15
1652184600000|2022-05-10 12:10:00|1100.6|1100|1099.6|1098.6|1100.8|1100.2|1098.5|1097.7|39
1652184900000|2022-05-10 12:15:00|1099.5|1098.5|1101.8|1100.8|1102.2|1101.2|1099.2|1098.3|19
1652185200000|2022-05-10 12:20:00|1101.5|1100.9|1100.6|1099.6|1101.9|1100.9|1099.5|1098.9|37
1652185500000|2022-05-10 12:25:00|1100.7|1100.1|1097.8|1096.8|1100.8|1100.1|1097.5|1096.7|32
1652185800000|2022-05-10 12:30:00|1098|1097|1097|1096.4|1098.1|1097.1|1096.4|1095.2|59
1652186100000|2022-05-10 12:35:00|1097.1|1096.1|1097.8|1096.8|1098.7|1097.9|1096.5|1095.8|45
1652186400000|2022-05-10 12:40:00|1098.2|1096.7|1097.8|1097.2|1098.5|1097.6|1097.3|1096.2|26
1652189400000|2022-05-10 13:30:00|1096.8|1095.3|1096.6|1095.6|1105.5|1104.6|1093.5|1092.9|1292
1652189700000|2022-05-10 13:35:00|1096.5|1095.9|1096.2|1095.6|1098.1|1097.5|1093.5|1092.9|356
1652190000000|2022-05-10 13:40:00|1096|1095.4|1097.9|1097.3|1100.8|1100.2|1093.8|1093.2|348
1652190300000|2022-05-10 13:45:00|1098.4|1097.4|1095|1094.4|1098.4|1097.6|1094.4|1093.7|445
1652190600000|2022-05-10 13:50:00|1094.8|1094.2|1095|1094.4|1098.9|1097.9|1093.7|1093.1|405
1652190900000|2022-05-10 13:55:00|1094.9|1094.3|1090.7|1089.7|1095.2|1094.6|1089.4|1088.8|357
1652191200000|2022-05-10 14:00:00|1090.3|1089.2|1089.9|1089.3|1091.6|1091|1087.9|1087.1|571
1652191500000|2022-05-10 14:05:00|1089.6|1089|1094.6|1094|1094.7|1094|1088.9|1088|342
1652191800000|2022-05-10 14:10:00|1094.8|1094.2|1095.9|1095.3|1097.8|1097.2|1094.6|1094|378
1652192100000|2022-05-10 14:15:00|1096.3|1095.7|1094.1|1093.5|1097.4|1096.7|1093.3|1092.7|342
1652192400000|2022-05-10 14:20:00|1094.3|1093.7|1092.5|1091.9|1095.3|1094.7|1091.4|1090.8|312
1652192700000|2022-05-10 14:25:00|1092.6|1092|1097.5|1096.9|1097.8|1097.2|1092.5|1091.9|282
1652193000000|2022-05-10 14:30:00|1097.9|1096.8|1098.4|1097.8|1098.7|1097.8|1096.2|1095.6|238
1652193300000|2022-05-10 14:35:00|1098.7|1097.7|1095.9|1095.3|1098.7|1098|1095.4|1094.8|323
1652193600000|2022-05-10 14:40:00|1095.7|1095.1|1097.1|1096.5|1097.5|1096.8|1095.2|1094.5|220
1652193900000|2022-05-10 14:45:00|1097.4|1096.8|1091.7|1091.1|1097.5|1096.8|1090.9|1090.3|244
1652194200000|2022-05-10 14:50:00|1091.9|1091.3|1093.7|1093.1|1094.3|1093.7|1089.9|1089.3|341
1652194500000|2022-05-10 14:55:00|1093.6|1093|1094.4|1093.8|1095.2|1094.6|1093.2|1092.6|153
1652194800000|2022-05-10 15:00:00|1094.3|1093.7|1095.9|1095.3|1097.2|1096.6|1094.2|1093.6|129
1652195100000|2022-05-10 15:05:00|1096.2|1095.6|1096.1|1095.5|1096.9|1096.2|1094.8|1094|252
1652195400000|2022-05-10 15:10:00|1096|1095.4|1098.1|1097.5|1100.2|1099.6|1096|1095.4|222
1652195700000|2022-05-10 15:15:00|1097.9|1097.3|1098.3|1097.7|1100|1099.4|1096.9|1096.3|216
1652196000000|2022-05-10 15:20:00|1098.5|1097.9|1097.3|1096.7|1098.7|1098|1096.1|1095.4|154
1652196300000|2022-05-10 15:25:00|1097.4|1096.8|1098.9|1098.3|1100.2|1099.5|1096.4|1095.8|210
1652196600000|2022-05-10 15:30:00|1098.8|1098.2|1101.6|1101|1102.2|1101.5|1097.6|1096.9|187
1652196900000|2022-05-10 15:35:00|1101.4|1100.8|1102.4|1101.8|1102.5|1101.9|1100.2|1099.6|403
1652197200000|2022-05-10 15:40:00|1102.5|1101.9|1099.9|1099.3|1102.6|1102|1099.1|1098.4|162
1652197500000|2022-05-10 15:45:00|1100.1|1099.5|1096.7|1096.1|1100.9|1100.3|1096.1|1095.5|137
1652197800000|2022-05-10 15:50:00|1096.6|1096|1095.3|1094.7|1096.9|1096.3|1093.9|1093.3|213
1652198100000|2022-05-10 15:55:00|1095.4|1094.8|1092.7|1092.1|1095.5|1094.9|1091.7|1090.8|334
1652198400000|2022-05-10 16:00:00|1093|1092|1094|1093|1094.4|1093.8|1092.1|1091.5|166
1652198700000|2022-05-10 16:05:00|1093.9|1093.3|1094.9|1094.3|1095.8|1095.2|1093.7|1092.8|98
1652199000000|2022-05-10 16:10:00|1095|1094.4|1097|1096.4|1097.9|1097.3|1094.4|1093.8|157
1652199300000|2022-05-10 16:15:00|1096.9|1096.3|1096.7|1096.1|1099.2|1098.6|1096.6|1096|161
1652199600000|2022-05-10 16:20:00|1096.6|1096|1097.7|1097.1|1098.4|1097.8|1096.6|1096|170
1652199900000|2022-05-10 16:25:00|1097.8|1097.2|1100.4|1099.8|1100.4|1099.8|1097.3|1096.7|193
1652200200000|2022-05-10 16:30:00|1100.5|1099.9|1099.7|1098.7|1101.7|1100.8|1098.8|1098.2|165
1652200500000|2022-05-10 16:35:00|1099.6|1099|1099.3|1098.7|1100.7|1100.1|1098.7|1098|96
1652200800000|2022-05-10 16:40:00|1099.2|1098.6|1098.4|1097.8|1099.5|1098.9|1097.9|1097.3|108
1652201100000|2022-05-10 16:45:00|1098.6|1098|1096.7|1096.1|1098.7|1098.1|1096.7|1096.1|119
1652201400000|2022-05-10 16:50:00|1096.6|1096|1095.6|1095|1096.6|1096|1095.5|1094.8|334
1652201700000|2022-05-10 16:55:00|1095.5|1094.9|1095.8|1094.8|1095.9|1095.3|1094.9|1094.3|111
1652202000000|2022-05-10 17:00:00|1095.5|1094.9|1096.2|1095.6|1096.4|1095.8|1095.2|1094.3|70
1652202300000|2022-05-10 17:05:00|1096|1095.4|1097.7|1097.1|1098|1097.1|1096|1095.4|59
1652202600000|2022-05-10 17:10:00|1097.8|1097.2|1098.5|1097.9|1099.5|1098.9|1097.2|1096.6|90
1652202900000|2022-05-10 17:15:00|1098.4|1097.8|1098.5|1097.5|1099.3|1098.7|1097.7|1097.1|183
1652203200000|2022-05-10 17:20:00|1098.2|1097.6|1098.3|1097.7|1099.1|1098.5|1097.8|1097.2|185
1652203500000|2022-05-10 17:25:00|1098.2|1097.6|1097.7|1097.1|1099.4|1098.8|1097.2|1096.6|96
1652203800000|2022-05-10 17:30:00|1097.5|1096.9|1097.9|1097.3|1098.2|1097.6|1097.3|1096.7|84
1652204100000|2022-05-10 17:35:00|1097.8|1097.2|1097.2|1096.6|1097.9|1097.3|1096.6|1096|106
1652204400000|2022-05-10 17:40:00|1097.3|1096.7|1098.8|1098.2|1100|1099.3|1097.2|1096.6|139
1652204700000|2022-05-10 17:45:00|1098.9|1098.3|1099.1|1098.1|1099.4|1098.8|1098.4|1097.8|106
1652205000000|2022-05-10 17:50:00|1098.8|1098.2|1097|1096.4|1099.1|1098.2|1096.4|1095.8|138
1652205300000|2022-05-10 17:55:00|1096.9|1096.3|1096.7|1096.1|1097.3|1096.7|1095.9|1095.3|221
1652205600000|2022-05-10 18:00:00|1096.9|1096.3|1094.5|1093.9|1096.9|1096.3|1094.5|1093.9|202
1652205900000|2022-05-10 18:05:00|1094.6|1094|1095.7|1095.1|1096.2|1095.6|1093.6|1093|692
1652206200000|2022-05-10 18:10:00|1095.8|1095.2|1094|1093.4|1096.5|1095.9|1093.5|1092.9|1173
1652206500000|2022-05-10 18:15:00|1093.9|1093.3|1096.7|1096.1|1096.8|1096.2|1093.8|1093.2|440
1652227200000|2022-05-11 00:00:00|1096.2|1095.2|1097.3|1096.3|1101.7|1100.3|1096.1|1094.9|109
1652227500000|2022-05-11 00:05:00|1097.7|1096.2|1098.1|1097.1|1099.1|1098.1|1097|1096.2|21
1652227800000|2022-05-11 00:10:00|1098|1097|1096.5|1095.9|1098.1|1097.1|1096.1|1095.5|21
1652228100000|2022-05-11 00:15:00|1096.3|1095.3|1096.9|1096.3|1096.9|1096.3|1096|1095.3|30
1652228400000|2022-05-11 00:20:00|1097|1096.4|1097.5|1096.9|1097.8|1096.9|1096.5|1095.8|12
1652228700000|2022-05-11 00:25:00|1097.8|1096.8|1097.5|1096.9|1098.1|1097.5|1097.4|1096.8|10
1652229000000|2022-05-11 00:30:00|1097.8|1096.8|1097.7|1097.1|1097.8|1097.1|1097.2|1096.5|7
1652229300000|2022-05-11 00:35:00|1098.3|1097.3|1098.3|1097.3|1098.3|1097.5|1097.7|1097|9
1652229600000|2022-05-11 00:40:00|1098.4|1097.4|1098.5|1097.9|1098.5|1097.9|1098.3|1097.3|6
1652229900000|2022-05-11 00:45:00|1098.3|1097.7|1098.6|1098|1098.6|1098|1098.2|1097.5|7
1652230200000|2022-05-11 00:50:00|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.3|1097.7|7
1652230500000|2022-05-11 00:55:00|1098.2|1097.6|1098.5|1097.5|1098.5|1097.9|1098.2|1097.5|6
1652230800000|2022-05-11 01:00:00|1098.7|1097.9|1100.3|1099.3|1100.3|1099.7|1098.6|1097.9|15
1652231100000|2022-05-11 01:05:00|1100.6|1100|1100.7|1100.1|1100.7|1100.1|1099.7|1099.1|26
1652231400000|2022-05-11 01:10:00|1100.6|1100|1100|1099|1100.8|1100|1099.2|1098.2|11
1652231700000|2022-05-11 01:15:00|1099.7|1099.1|1100.9|1099.4|1100.9|1099.9|1099.2|1098.6|2
1652232000000|2022-05-11 01:20:00|1100.8|1099.8|1102.3|1101.3|1102.3|1101.4|1100.2|1099.3|19
1652232300000|2022-05-11 01:25:00|1102|1101.4|1102.3|1101.3|1102.3|1101.6|1101|1100.3|29
1652232600000|2022-05-11 01:30:00|1102.4|1100.9|1101.5|1100.9|1103|1102.4|1101.5|1100.8|20
1652232900000|2022-05-11 01:35:00|1101.4|1100.8|1102.3|1101.3|1102.3|1101.4|1101.4|1100.7|4
1652233200000|2022-05-11 01:40:00|1102.6|1101.6|1102.8|1101.8|1103.1|1102.4|1102.5|1101.5|17
1652233500000|2022-05-11 01:45:00|1103|1102|1104.7|1104.1|1104.8|1104.1|1102.7|1101.8|18
1652233800000|2022-05-11 01:50:00|1104.5|1103.9|1105.8|1104.8|1106.1|1105.5|1104|1103.3|193
1652234100000|2022-05-11 01:55:00|1105.5|1104.9|1106.7|1106.1|1106.8|1106.1|1105|1104|79
1652234400000|2022-05-11 02:00:00|1106.8|1105.8|1104.8|1103.8|1106.8|1105.9|1104.4|1103.4|17
1652234700000|2022-05-11 02:05:00|1104.7|1104.1|1104.5|1103.9|1105|1104.3|1104.2|1103.5|6
1652235000000|2022-05-11 02:10:00|1104.7|1104.1|1104.5|1103.5|1104.9|1104.1|1103.8|1103.2|10
1652235300000|2022-05-11 02:15:00|1104.3|1103.3|1103.6|1103|1104.5|1103.5|1103.2|1102.3|17
1652235600000|2022-05-11 02:20:00|1103.7|1103.1|1104|1103|1104.8|1103.8|1103.7|1103|26
1652235900000|2022-05-11 02:25:00|1103.7|1103.1|1104|1103.4|1104.5|1103.9|1103.7|1103.1|6
1652236200000|2022-05-11 02:30:00|1103.9|1103.3|1104.2|1103.6|1104.3|1103.6|1103.9|1103.3|3
1652236500000|2022-05-11 02:35:00|1104.1|1103.5|1102.9|1102.3|1104.1|1103.5|1102.9|1102.2|15
1652236800000|2022-05-11 02:40:00|1103.1|1102.5|1102.9|1102.3|1103.5|1102.6|1102.7|1102|11
1652237100000|2022-05-11 02:45:00|1103|1102|1102.7|1102.1|1103|1102.3|1101.9|1101.2|12
1652237400000|2022-05-11 02:50:00|1103|1102|1103.4|1102.8|1103.5|1102.8|1102.4|1101.8|5
1652237700000|2022-05-11 02:55:00|1103.8|1103.1|1103.7|1103.1|1104.3|1103.6|1103.4|1102.4|11
1652238000000|2022-05-11 03:00:00|1103.6|1103|1103.3|1102.3|1103.6|1103|1103.2|1102.3|3
1652238300000|2022-05-11 03:05:00|1102.9|1101.8|1102.8|1101.8|1103.7|1102.6|1102.4|1101.5|7
1652238600000|2022-05-11 03:10:00|1102.4|1101.7|1102.2|1101.6|1102.5|1101.8|1101.7|1101|20
1652238900000|2022-05-11 03:15:00|1102.5|1101.5|1102.4|1101.8|1102.6|1102|1102.4|1101.5|7
1652239200000|2022-05-11 03:20:00|1102.5|1101.9|1103.2|1102.6|1103.3|1102.6|1102.5|1101.9|12
1652239500000|2022-05-11 03:25:00|1103|1102|1102.3|1101.7|1103|1102.1|1102.2|1101.4|8
1652239800000|2022-05-11 03:30:00|1102.4|1101.8|1102.7|1102.1|1102.8|1102.1|1102.4|1101.8|0
1652240100000|2022-05-11 03:35:00|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.3|1101.7|1
1652240400000|2022-05-11 03:40:00|1102.7|1101.7|1102.7|1102.1|1102.7|1102.1|1102.3|1101.7|3
1652240700000|2022-05-11 03:45:00|1102.8|1102.2|1102.8|1101.8|1102.8|1102.2|1102.7|1101.7|4
1652241000000|2022-05-11 03:50:00|1102.4|1101.9|1102.7|1102.1|1103|1102.3|1102.4|1101.9|5
1652241300000|2022-05-11 03:55:00|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.4|1101.7|7
1652241600000|2022-05-11 04:00:00|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652241900000|2022-05-11 04:05:00|1102.9|1102.3|1103.4|1102.8|1103.5|1102.8|1102.8|1102.2|5
1652242200000|2022-05-11 04:10:00|1103.7|1103.1|1103.9|1103.3|1104.1|1103.5|1103.7|1103.1|5
1652242500000|2022-05-11 04:15:00|1104.5|1103.5|1103.9|1103.3|1104.5|1103.8|1103.6|1103|22
1652242800000|2022-05-11 04:20:00|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|9
1652243100000|2022-05-11 04:25:00|1104.3|1103.7|1103.8|1103.2|1104.3|1103.7|1103.8|1103.2|9
1652243400000|2022-05-11 04:30:00|1103.9|1103.3|1104.2|1103.6|1104.3|1103.6|1103.8|1103.2|10
1652243700000|2022-05-11 04:35:00|1104.3|1103.7|1104.1|1103.1|1104.3|1103.7|1104.1|1103.1|22
1652244000000|2022-05-11 04:40:00|1103.6|1103|1104.1|1103.5|1104.3|1103.7|1103.6|1103|13
1652244300000|2022-05-11 04:45:00|1104.2|1103.6|1104.3|1103.3|1104.6|1103.8|1103.9|1103.3|16
1652244600000|2022-05-11 04:50:00|1104.2|1103.6|1104.2|1103.6|1104.6|1104|1103.9|1103.3|14
1652244900000|2022-05-11 04:55:00|1104.5|1103.5|1104.3|1103.7|1104.7|1104.1|1104.2|1103.5|18
1652245200000|2022-05-11 05:00:00|1104.7|1104.1|1104.9|1104.3|1105|1104.3|1104.7|1103.7|7
1652245500000|2022-05-11 05:05:00|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.6|1103.7|1
1652245800000|2022-05-11 05:10:00|1104.7|1104.1|1104.3|1103.7|1104.8|1104.1|1104.3|1103.7|3
1652246100000|2022-05-11 05:15:00|1104.4|1103.8|1104.2|1103.6|1104.8|1104.1|1104.2|1103.6|5
1652246400000|2022-05-11 05:20:00|1104.1|1103.5|1104.4|1103.8|1104.6|1104|1104.1|1103.5|7
1652246700000|2022-05-11 05:25:00|1104.5|1103.9|1104.2|1103.2|1104.6|1104|1103.9|1103.2|10
1652247000000|2022-05-11 05:30:00|1104.3|1103.3|1104.3|1103.7|1105.7|1105.1|1104.2|1103.3|100
1652247300000|2022-05-11 05:35:00|1104.1|1103.5|1103.7|1102.7|1104.1|1103.5|1103.3|1102.7|4
1652247600000|2022-05-11 05:40:00|1103.4|1102.8|1103.7|1102.7|1104|1103|1103.4|1102.7|1
1652247900000|2022-05-11 05:45:00|1103.6|1103|1102.9|1102.3|1104|1103.3|1102.5|1101.9|18
1652248200000|2022-05-11 05:50:00|1103.2|1102.2|1103.5|1102.5|1104|1103.1|1103.1|1102.2|8
1652248500000|2022-05-11 05:55:00|1103.8|1102.3|1102.7|1102.1|1103.8|1102.7|1102.7|1102|5
1652248800000|2022-05-11 06:00:00|1102.5|1101.9|1103.6|1103|1103.7|1103|1102.5|1101.9|7
1652249100000|2022-05-11 06:05:00|1103.7|1102.7|1103|1102|1103.9|1103.3|1102.3|1101.7|18
1652249400000|2022-05-11 06:10:00|1102.9|1101.9|1103.2|1102.2|1103.3|1102.7|1101.9|1101.2|28
1652249700000|2022-05-11 06:15:00|1103.1|1102.5|1104.1|1103.5|1104.2|1103.5|1103.1|1102.4|11
1652250000000|2022-05-11 06:20:00|1104.3|1103.7|1106.6|1106|1106.8|1106.2|1104.3|1103.7|92
1652250300000|2022-05-11 06:25:00|1106.5|1105.9|1106.1|1105.5|1106.5|1105.9|1105.8|1104.9|5
1652250600000|2022-05-11 06:30:00|1106.4|1105.4|1105.6|1105|1106.5|1105.8|1105.6|1104.9|8
1652250900000|2022-05-11 06:35:00|1105.9|1105.3|1104.4|1103.4|1105.9|1105.3|1104.4|1103.4|5
1652251200000|2022-05-11 06:40:00|1104.6|1104|1105.7|1104.7|1105.9|1105.3|1104.4|1103.7|11
1652251500000|2022-05-11 06:45:00|1105.4|1104.8|1105.1|1104.5|1105.9|1105.3|1104.9|1104.2|12
1652251800000|2022-05-11 06:50:00|1105.2|1104.6|1104.9|1104.3|1105.9|1105.3|1104.8|1104.2|21
1652252100000|2022-05-11 06:55:00|1105.1|1104.5|1102.9|1102.3|1105.1|1104.5|1102.8|1102.2|43
1652252400000|2022-05-11 07:00:00|1103|1102.4|1103.4|1102.8|1104.3|1103.2|1103|1102.2|36
1652252700000|2022-05-11 07:05:00|1103.2|1102.2|1102|1101.4|1103.2|1102.2|1101.6|1101|17
1652253000000|2022-05-11 07:10:00|1102.1|1101.5|1102.6|1102|1103.3|1102.7|1102.1|1101.1|19
1652253300000|2022-05-11 07:15:00|1102.5|1101.9|1101.6|1101|1102.5|1101.9|1101.6|1100.9|2
1652253600000|2022-05-11 07:20:00|1101.7|1101.1|1100.8|1100.2|1102.7|1101.8|1100.6|1100|28
1652253900000|2022-05-11 07:25:00|1100.6|1100|1099.4|1098.8|1100.6|1100|1098.7|1098.1|42
1652254200000|2022-05-11 07:30:00|1099.5|1098.9|1100.5|1099.5|1100.6|1099.5|1098.7|1098|17
1652254500000|2022-05-11 07:35:00|1100.2|1099.2|1100.9|1099.9|1100.9|1099.9|1099.8|1099.2|7
1652254800000|2022-05-11 07:40:00|1101|1100|1100.4|1099.8|1101|1100.4|1100.4|1099.7|11
1652255100000|2022-05-11 07:45:00|1100.6|1100|1100.7|1099.7|1101|1100.4|1100.4|1099.7|19
1652255400000|2022-05-11 07:50:00|1100.6|1100|1101|1100.4|1101|1100.4|1100.4|1099.7|8
1652255700000|2022-05-11 07:55:00|1101.6|1101|1102.5|1101.5|1102.9|1102.1|1101.4|1100.5|24
1652256000000|2022-05-11 08:00:00|1102.2|1101.2|1102|1101|1102.6|1101.9|1102|1101|5
1652256300000|2022-05-11 08:05:00|1101.9|1100.9|1103.6|1103|1103.7|1103|1101.9|1100.9|4
1652256600000|2022-05-11 08:10:00|1104.1|1103.5|1104.6|1104|1105|1104.3|1103.6|1103|24
1652256900000|2022-05-11 08:15:00|1104.7|1103.7|1104.4|1103.4|1104.7|1104|1103.6|1103|10
1652257200000|2022-05-11 08:20:00|1104.1|1103.5|1106.5|1105.5|1106.5|1105.6|1104|1102.8|31
1652257500000|2022-05-11 08:25:00|1106.4|1105.9|1108.2|1107.2|1108.8|1107.9|1105.9|1105|101
1652257800000|2022-05-11 08:30:00|1108|1107|1108|1107.4|1108.6|1107.9|1107.2|1106.2|35
1652258100000|2022-05-11 08:35:00|1107.7|1107.1|1109.4|1108.8|1109.5|1108.9|1107.6|1107|69
1652258400000|2022-05-11 08:40:00|1109.5|1108.9|1109.2|1108.2|1109.5|1108.9|1108.4|1107.8|39
1652258700000|2022-05-11 08:45:00|1109.1|1108.6|1112.6|1112|1113|1112.4|1108.9|1107.9|172
1652259000000|2022-05-11 08:50:00|1112.7|1111.7|1111.8|1111.2|1112.9|1112.1|1110.7|1110|71
1652259300000|2022-05-11 08:55:00|1112.3|1111.3|1111.1|1110.5|1113|1112.4|1109.6|1108.8|55
1652259600000|2022-05-11 09:00:00|1111.5|1110.6|1109.6|1109|1112|1111.1|1109.6|1108.7|55
1652259900000|2022-05-11 09:05:00|1109.7|1109.1|1112.1|1111.5|1112.5|1111.9|1109.1|1108.3|64
1652260200000|2022-05-11 09:10:00|1112|1111.4|1111.2|1110.2|1112.4|1111.8|1110.9|1110.2|34
1652260500000|2022-05-11 09:15:00|1111.1|1110.5|1109.1|1108.5|1111.5|1110.9|1108.7|1107.6|26
1652260800000|2022-05-11 09:20:00|1109.4|1108.4|1108.5|1107.9|1109.4|1108.8|1108.2|1107.3|19
1652261100000|2022-05-11 09:25:00|1108.4|1107.4|1108.4|1107.8|1108.8|1108.1|1107.8|1107.1|24
1652261400000|2022-05-11 09:30:00|1108.6|1108|1109|1108.4|1110.7|1110|1108.3|1107.6|24
1652261700000|2022-05-11 09:35:00|1109.2|1108.6|1109.9|1109.3|1110.5|1109.8|1109.1|1107.8|24
1652262000000|2022-05-11 09:40:00|1109.8|1109.2|1110.5|1109.5|1110.5|1109.8|1109.1|1108.4|23
1652262300000|2022-05-11 09:45:00|1110.2|1109.6|1111|1110|1111|1110|1109.9|1108.8|15
1652262600000|2022-05-11 09:50:00|1110.6|1109.9|1111.1|1110.5|1111.7|1111.1|1109.9|1108.8|81
1652262900000|2022-05-11 09:55:00|1111.5|1110.8|1111.8|1111.2|1112.7|1112.1|1110.9|1110.2|95
1652263200000|2022-05-11 10:00:00|1112.2|1111.1|1111.8|1111.2|1112.8|1111.7|1111.8|1111|26
1652263500000|2022-05-11 10:05:00|1111.7|1110.7|1111.8|1111.2|1112.7|1111.8|1110.8|1109.9|80
1652263800000|2022-05-11 10:10:00|1112|1111.4|1111.2|1110.6|1112|1111.4|1110.5|1109.9|49
1652264100000|2022-05-11 10:15:00|1111.3|1110.7|1112.1|1111.1|1112.9|1112.3|1111.2|1110.6|42
1652264400000|2022-05-11 10:20:00|1111.8|1111.2|1110.8|1110.2|1111.9|1111.2|1110.8|1109.9|19
1652264700000|2022-05-11 10:25:00|1110.9|1110.3|1111.6|1111|1111.6|1111|1110.6|1110|19
1652265000000|2022-05-11 10:30:00|1111.7|1110.7|1112.6|1111.6|1112.6|1112|1111.5|1110.6|21
1652265300000|2022-05-11 10:35:00|1112.5|1111.9|1112.2|1111.2|1113.7|1113.1|1111.6|1110.6|81
1652265600000|2022-05-11 10:40:00|1111.8|1111.5|1115|1114.4|1115|1114.4|1111.8|1111.3|51
1652265900000|2022-05-11 10:45:00|1115.1|1114.5|1116.4|1115.4|1116.4|1115.7|1114.1|1113.3|64
1652266200000|2022-05-11 10:50:00|1116.1|1115.5|1115.5|1114.9|1116.4|1115.6|1115.5|1114.6|37
1652266500000|2022-05-11 10:55:00|1115.8|1114.8|1115.3|1114.7|1115.8|1114.9|1114.1|1113.5|34
1652266800000|2022-05-11 11:00:00|1115|1114.3|1113.1|1112.5|1115.3|1114.4|1112.7|1111.9|58
1652267100000|2022-05-11 11:05:00|1113.3|1112.3|1115.1|1114.1|1115.3|1114.4|1113.1|1112.3|46
1652267400000|2022-05-11 11:10:00|1115.3|1113.8|1112.8|1111.8|1115.3|1114|1112.5|1111.5|63
1652267700000|2022-05-11 11:15:00|1112.9|1111.9|1113.5|1112|1113.7|1113|1112.8|1111.8|13
1652268000000|2022-05-11 11:20:00|1113.1|1112.1|1112.1|1111.5|1115|1114.2|1112.1|1111.4|63
1652268300000|2022-05-11 11:25:00|1113.1|1112.1|1112.3|1111.7|1113.1|1112.1|1111.8|1110.7|18
1652268600000|2022-05-11 11:30:00|1112.2|1111.6|1110.8|1110.2|1114.3|1113.6|1110.7|1110.1|62
1652268900000|2022-05-11 11:35:00|1110.9|1110.3|1109.5|1108.9|1111.1|1110.5|1109.4|1108.8|87
1652269200000|2022-05-11 11:40:00|1109.6|1109|1110.4|1109.8|1111.4|1110.7|1109.5|1108.9|53
1652269500000|2022-05-11 11:45:00|1110.2|1109.6|1109.6|1109|1110.2|1109.6|1108.9|1108.3|82
1652269800000|2022-05-11 11:50:00|1109.7|1108.7|1109.3|1108.7|1109.7|1109|1108.7|1108|147
1652270100000|2022-05-11 11:55:00|1109.4|1108.8|1108.9|1108.3|1109.4|1108.8|1108.2|1107.5|71
1652270400000|2022-05-11 12:00:00|1108.7|1107.9|1109|1108|1109.1|1108.4|1108.1|1107.5|78
1652270700000|2022-05-11 12:05:00|1108.9|1108.4|1108|1107.4|1109.3|1108.7|1108|1107.4|135
1652271000000|2022-05-11 12:10:00|1108.1|1107.5|1107.3|1106.3|1108.1|1107.5|1106.9|1106|103
1652271300000|2022-05-11 12:15:00|1107.2|1106.6|1102|1101.4|1107.3|1106.7|1101.9|1101.1|288
1652271600000|2022-05-11 12:20:00|1101.6|1101|1104.2|1103.6|1104.6|1104|1101.5|1100.9|85
1652271900000|2022-05-11 12:25:00|1104.3|1103.7|1105.3|1104.3|1105.6|1105|1103.7|1103|33
1652272200000|2022-05-11 12:30:00|1105.2|1103.7|1102.5|1101.9|1105.2|1104|1098.3|1097.7|246
1652272500000|2022-05-11 12:35:00|1102.2|1101.6|1098.5|1097.9|1102.3|1101.7|1098.2|1097.6|127
1652272800000|2022-05-11 12:40:00|1099.1|1097.6|1103.5|1102.5|1103.8|1102.9|1097|1096.4|150
1652275800000|2022-05-11 13:30:00|1105.6|1104.1|1110.9|1110.3|1113.2|1112.6|1103.9|1102.9|1465
1652276100000|2022-05-11 13:35:00|1111|1110.4|1113|1112.4|1114.4|1113.8|1110.5|1109.6|529
1652276400000|2022-05-11 13:40:00|1113.1|1112.5|1110.9|1110.3|1113.6|1113|1108.1|1107.3|422
1652276700000|2022-05-11 13:45:00|1110.7|1110.1|1114.2|1113.6|1114.3|1113.6|1110.7|1110.1|392
1652277000000|2022-05-11 13:50:00|1114.3|1113.7|1112.6|1112|1115.1|1114.5|1110.8|1110.2|339
1652277300000|2022-05-11 13:55:00|1113|1112.4|1110.4|1109.8|1113.2|1112.5|1108.9|1108.2|337
1652277600000|2022-05-11 14:00:00|1110.5|1109.9|1111.5|1110.9|1111.9|1111.3|1108.9|1108.3|162
1652277900000|2022-05-11 14:05:00|1111.4|1110.8|1112.7|1112.1|1112.8|1112.2|1109.9|1109.2|227
1652278200000|2022-05-11 14:10:00|1112.6|1112|1118.4|1117.8|1119|1118.4|1112.1|1111.5|338
1652278500000|2022-05-11 14:15:00|1118.3|1117.7|1126.4|1125.8|1126.7|1126.1|1117.7|1117.1|984
1652278800000|2022-05-11 14:20:00|1126.6|1126|1126.7|1125.7|1127.6|1127|1124.5|1123.9|733
1652279100000|2022-05-11 14:25:00|1126.4|1125.8|1121.7|1121.1|1127.6|1127|1121.7|1121.1|513
1652279400000|2022-05-11 14:30:00|1121.5|1120.5|1118.4|1117.8|1123.3|1122.7|1118.2|1117.6|406
1652279700000|2022-05-11 14:35:00|1118.2|1117.6|1116.3|1115.7|1119.3|1118.7|1115|1114.1|681
1652280000000|2022-05-11 14:40:00|1116.6|1115.6|1115.3|1114.7|1116.9|1116.2|1113.7|1113.1|359
1652280300000|2022-05-11 14:45:00|1115.2|1114.6|1114.3|1113.7|1117.2|1116.4|1113.8|1113.2|397
1652280600000|2022-05-11 14:50:00|1114.4|1113.8|1111.1|1110.5|1115.2|1114.6|1111|1110.4|418
1652280900000|2022-05-11 14:55:00|1111.3|1110.7|1108.3|1107.7|1112.5|1111.9|1108.1|1107.5|556
1652281200000|2022-05-11 15:00:00|1108.4|1107.8|1109.8|1109.2|1110|1109.2|1107.4|1106.8|291
1652281500000|2022-05-11 15:05:00|1109.9|1109.3|1111.1|1110.5|1111.8|1111.2|1109.8|1109.2|169
1652281800000|2022-05-11 15:10:00|1111.2|1110.6|1113.4|1112.8|1113.7|1113|1110.4|1109.8|154
1652282100000|2022-05-11 15:15:00|1113.5|1112.9|1103.7|1103.1|1114.6|1114|1103.2|1102.6|339
1652282400000|2022-05-11 15:20:00|1103.5|1102.9|1105.9|1105.3|1106.7|1106.1|1103|1102.4|307
1652282700000|2022-05-11 15:25:00|1106|1105.4|1107.4|1106.8|1108.5|1107.9|1105.2|1104.5|297
1652283000000|2022-05-11 15:30:00|1107.3|1106.7|1106.5|1105.9|1107.8|1106.9|1105.6|1105|173
1652283300000|2022-05-11 15:35:00|1106.6|1106|1109|1108.4|1109.5|1108.8|1106.6|1106|121
1652283600000|2022-05-11 15:40:00|1108.9|1108.3|1109.4|1108.8|1110.7|1110.1|1107.9|1107.2|220
1652283900000|2022-05-11 15:45:00|1109.5|1108.9|1110.7|1110.1|1111|1110.3|1108.2|1107.6|107
1652284200000|2022-05-11 15:50:00|1111.4|1110.8|1111.9|1111.3|1112.7|1112.1|1109.2|1108.5|163
1652284500000|2022-05-11 15:55:00|1111.7|1111.1|1111.7|1111.1|1113.3|1112.3|1110.7|1110|315
1652284800000|2022-05-11 16:00:00|1111.4|1110.8|1112.7|1112.1|1112.9|1112.3|1110.2|1109.6|62
1652285100000|2022-05-11 16:05:00|1112.8|1112.2|1112.7|1112.1|1113.8|1113.2|1112.2|1111.5|91
1652285400000|2022-05-11 16:10:00|1113|1112|1113.4|1112.8|1114.2|1113.6|1110.9|1110.2|68
1652285700000|2022-05-11 16:15:00|1113.3|1112.7|1112.2|1111.6|1114.3|1113.7|1111.6|1111|92
1652286000000|2022-05-11 16:20:00|1111.9|1111.3|1112.7|1112.1|1114.2|1113.6|1111.9|1111.3|86
1652286300000|2022-05-11 16:25:00|1113|1112|1111.7|1110.7|1113|1112.4|1111.2|1110.5|73
1652286600000|2022-05-11 16:30:00|1111.6|1111|1110.9|1110.3|1113.2|1112.6|1110.9|1110.2|64
1652286900000|2022-05-11 16:35:00|1110.7|1110.1|1111.3|1110.7|1112.5|1111.9|1110.3|1109.7|147
1652287200000|2022-05-11 16:40:00|1111.4|1110.8|1113.2|1112.6|1113.9|1113.3|1111.2|1110.5|134
1652287500000|2022-05-11 16:45:00|1113.3|1112.7|1114.2|1113.6|1115|1114.4|1113.1|1112.5|90
1652287800000|2022-05-11 16:50:00|1114|1113.4|1114.7|1114.1|1115.3|1114.7|1113.8|1113.2|106
1652288100000|2022-05-11 16:55:00|1114.4|1113.8|1113.4|1112.8|1114.9|1114.3|1112.6|1112|100
1652288400000|2022-05-11 17:00:00|1113.2|1112.6|1111.3|1110.7|1113.2|1112.6|1110|1109.4|134
1652288700000|2022-05-11 17:05:00|1110.9|1110.3|1109.8|1109.2|1111.2|1110.6|1109.8|1109.2|76
1652289000000|2022-05-11 17:10:00|1109.9|1109.3|1109.4|1108.8|1110.7|1110.1|1108.1|1107.5|122
1652289300000|2022-05-11 17:15:00|1109.5|1108.9|1108.9|1108.3|1110.2|1109.6|1108.1|1107.5|243
1652289600000|2022-05-11 17:20:00|1109.1|1108.5|1110.2|1109.6|1110.7|1110.1|1108.8|1108.2|215
1652289900000|2022-05-11 17:25:00|1110.3|1109.7|1110.7|1110.1|1111.3|1110.7|1110.2|1109.6|62
1652290200000|2022-05-11 17:30:00|1110.6|1110|1110.8|1110.2|1111.8|1111.2|1109.9|1109.3|83
1652290500000|2022-05-11 17:35:00|1110.7|1110.1|1110.8|1110.2|1111.3|1110.6|1110.2|1109.6|56
1652290800000|2022-05-11 17:40:00|1111.1|1110.5|1113|1112.4|1114|1113.4|1111.1|1110.5|152
1652291100000|2022-05-11 17:45:00|1112.8|1111.8|1112.3|1111.7|1113.2|1112.6|1111.5|1110.9|130
1652291400000|2022-05-11 17:50:00|1112.2|1111.6|1113.9|1113.3|1114|1113.4|1111.6|1111|120
1652291700000|2022-05-11 17:55:00|1113.7|1113.1|1112.7|1112.1|1114.8|1114.1|1112.5|1111.9|253
1652292000000|2022-05-11 18:00:00|1112.6|1112|1115.2|1114.6|1116.5|1115.8|1112.5|1111.9|300
1652292300000|2022-05-11 18:05:00|1114.9|1114.3|1115.4|1114.8|1116.3|1115.7|1114.7|1114.1|148
1652292600000|2022-05-11 18:10:00|1115.5|1114.9|1115.5|1114.9|1116.3|1115.7|1112.3|1111.7|1233
1652292900000|2022-05-11 18:15:00|1115.9|1115.3|1116.2|1115.2|1117|1116.4|1114.9|1114.3|658
1652313600000|2022-05-12 00:00:00|1115.4|1113.9|1110.6|1110|1115.4|1114|1109.1|1108.3|224
1652313900000|2022-05-12 00:05:00|1110.7|1109.7|1111.5|1110.9|1113.7|1112.8|1110|1109.4|53
1652314200000|2022-05-12 00:10:00|1111.4|1110.8|1110.9|1110.3|1111.4|1110.8|1110|1109.4|27
1652314500000|2022-05-12 00:15:00|1110.8|1110.2|1109.9|1109.3|1111.2|1110.3|1109.3|1108.7|32
1652314800000|2022-05-12 00:20:00|1110.2|1109.2|1112|1111|1112.8|1111.9|1109.9|1109.2|23
1652315100000|2022-05-12 00:25:00|1111.6|1111.1|1113.6|1113|1114.2|1113.6|1111.6|1110.7|26
1652315400000|2022-05-12 00:30:00|1114.1|1113.5|1114.2|1113.6|1114.7|1113.7|1113.5|1112.9|23
1652315700000|2022-05-12 00:35:00|1114.1|1113.5|1115.4|1114.8|1115.7|1115.1|1114.1|1113.5|10
1652316000000|2022-05-12 00:40:00|1115.5|1114.9|1115.7|1114.7|1115.7|1115.1|1114.5|1113.9|25
1652316300000|2022-05-12 00:45:00|1115.4|1114.8|1114.7|1114.1|1115.7|1115|1114.7|1114|5
1652316600000|2022-05-12 00:50:00|1114.9|1114.3|1116.9|1116.3|1117|1116.3|1114.9|1114.2|40
1652316900000|2022-05-12 00:55:00|1117|1116|1116.9|1116.3|1117|1116.4|1116.1|1115.5|11
1652317200000|2022-05-12 01:00:00|1116.8|1116.2|1115.1|1114.5|1116.8|1116.2|1114.9|1114.1|22
1652317500000|2022-05-12 01:05:00|1115.2|1114.2|1115.2|1114.6|1116|1115.3|1114.7|1114|17
1652317800000|2022-05-12 01:10:00|1115.3|1114.3|1116.1|1115.5|1116.8|1116.2|1115.3|1114.3|27
1652318100000|2022-05-12 01:15:00|1116.2|1115.6|1117.7|1116.7|1119.3|1118.5|1115.8|1115.2|71
1652318400000|2022-05-12 01:20:00|1117.5|1116.5|1117.5|1116.5|1118|1117.1|1117|1115.8|21
1652318700000|2022-05-12 01:25:00|1117.3|1116.7|1117.3|1116.7|1117.9|1117.3|1117.2|1116.5|8
1652319000000|2022-05-12 01:30:00|1116.9|1116.3|1117.3|1116.3|1117.7|1117.1|1116.8|1116|11
1652319300000|2022-05-12 01:35:00|1117.2|1116.2|1117.9|1116.4|1117.9|1116.6|1116.4|1115.8|14
1652319600000|2022-05-12 01:40:00|1117.7|1116.7|1119.1|1118.5|1119.5|1118.7|1117.7|1116.7|25
1652319900000|2022-05-12 01:45:00|1119.2|1118.2|1118.9|1118.3|1119.5|1118.6|1118.4|1117.5|26
1652320200000|2022-05-12 01:50:00|1118.7|1117.7|1119.2|1118.6|1119.5|1118.8|1118.4|1117.7|9
1652320500000|2022-05-12 01:55:00|1119|1118.4|1118.5|1117.5|1119|1118.4|1117.7|1117|22
1652320800000|2022-05-12 02:00:00|1118.2|1117.6|1116.6|1116|1118.4|1117.6|1116.1|1115.2|38
1652321100000|2022-05-12 02:05:00|1116.7|1116.1|1116.3|1115.7|1116.8|1116.1|1115.6|1115|7
1652321400000|2022-05-12 02:10:00|1116.4|1115.8|1116.9|1116.3|1117.3|1116.5|1116.4|1115.7|2
1652321700000|2022-05-12 02:15:00|1117|1116|1117.1|1116.5|1117.2|1116.5|1116.2|1115.3|28
1652322000000|2022-05-12 02:20:00|1117|1116.4|1116.7|1116.1|1117|1116.4|1116.4|1115.7|4
1652322300000|2022-05-12 02:25:00|1116.6|1115.7|1116.7|1115.7|1117.2|1116.5|1116.6|1115.7|4
1652322600000|2022-05-12 02:30:00|1116.6|1116.1|1115|1114|1116.8|1116.2|1114.5|1113.9|42
1652322900000|2022-05-12 02:35:00|1114.7|1114.1|1113.9|1113.3|1115|1114.1|1113.4|1112.5|25
1652323200000|2022-05-12 02:40:00|1114.2|1113.2|1113.1|1112.1|1114.7|1113.8|1112.6|1112|27
1652323500000|2022-05-12 02:45:00|1113|1112|1112.7|1112.1|1113.3|1112.4|1112.4|1111.8|24
1652323800000|2022-05-12 02:50:00|1112.8|1111.8|1113.5|1112.5|1113.8|1113.2|1112.4|1111.8|21
1652324100000|2022-05-12 02:55:00|1113.2|1112.6|1112.5|1111.5|1113.5|1112.8|1112.2|1111.5|20
1652324400000|2022-05-12 03:00:00|1112.4|1111.8|1112.4|1111.8|1113|1112.1|1112|1111.4|18
1652324700000|2022-05-12 03:05:00|1112.6|1111.6|1112.7|1112.1|1113.1|1112.3|1112.2|1111.5|17
1652325000000|2022-05-12 03:10:00|1112.6|1112|1113.1|1112.1|1113.1|1112.4|1112.6|1111.8|10
1652325300000|2022-05-12 03:15:00|1113|1112|1112.7|1112.1|1113|1112.1|1112.4|1111.8|4
1652325600000|2022-05-12 03:20:00|1112.8|1111.8|1113.8|1112.8|1114.1|1113.3|1112.7|1111.8|8
1652325900000|2022-05-12 03:25:00|1113.4|1112.7|1113.8|1113.2|1113.8|1113.2|1112.9|1112.3|4
1652326200000|2022-05-12 03:30:00|1113.9|1113.3|1114.9|1114.3|1115.3|1114.6|1113.9|1113.3|22
1652326500000|2022-05-12 03:35:00|1115|1114.4|1115.5|1114.5|1116|1115.2|1114.9|1114.2|12
1652326800000|2022-05-12 03:40:00|1115.2|1114.6|1114.9|1114.3|1115.6|1114.8|1114.9|1114|35
1652327100000|2022-05-12 03:45:00|1114.8|1114.2|1114.7|1114.1|1115.4|1114.4|1113.4|1112.8|28
1652327400000|2022-05-12 03:50:00|1114.6|1114|1114.9|1114.3|1115.1|1114.4|1114.4|1113.8|4
1652327700000|2022-05-12 03:55:00|1115|1114.4|1115.7|1115.1|1115.8|1115.1|1115|1114|4
1652328000000|2022-05-12 04:00:00|1116.3|1115.3|1115.8|1114.8|1116.3|1115.4|1115.4|1114.7|8
1652328300000|2022-05-12 04:05:00|1115.4|1114.6|1117.7|1117.1|1117.7|1117.1|1115.1|1114.4|38
1652328600000|2022-05-12 04:10:00|1117.8|1117.2|1117.6|1116.6|1117.8|1117.2|1117.2|1116.5|7
1652328900000|2022-05-12 04:15:00|1117.5|1116.5|1117|1116.4|1117.5|1116.6|1116.6|1116|8
1652329200000|2022-05-12 04:20:00|1116.9|1116.3|1117.3|1116.3|1117.5|1116.8|1116.8|1116.2|7
1652329500000|2022-05-12 04:25:00|1117.2|1116.6|1117|1116.4|1117.3|1116.6|1116.9|1116.2|6
1652329800000|2022-05-12 04:30:00|1117.2|1116.2|1118.3|1117.3|1118.3|1117.5|1117.2|1116.2|19
1652330100000|2022-05-12 04:35:00|1118|1117.4|1117.2|1116.6|1118|1117.4|1117.1|1116.5|16
1652330400000|2022-05-12 04:40:00|1117.5|1116.9|1117|1116.4|1117.5|1116.9|1116.8|1116.2|7
1652330700000|2022-05-12 04:45:00|||||||||2
1652331000000|2022-05-12 04:50:00|1117.2|1116.6|1117.5|1116.9|1117.6|1116.9|1117.1|1116.5|12
1652331300000|2022-05-12 04:55:00|1117.6|1116.6|1116.2|1115.6|1117.6|1116.9|1115.7|1115.1|27
1652331600000|2022-05-12 05:00:00|1116.5|1115.5|1116.8|1115.8|1116.8|1116.1|1116.4|1115.5|8
1652331900000|2022-05-12 05:05:00|1117|1116.4|1116.9|1116.3|1117|1116.4|1116.1|1115.5|12
1652332200000|2022-05-12 05:10:00|1117|1116.4|1117.3|1116.3|1117.3|1116.5|1116.4|1115.7|5
1652332500000|2022-05-12 05:15:00|1117.2|1116.2|1117.5|1116.9|1117.5|1116.9|1116.7|1116|6
1652332800000|2022-05-12 05:20:00|1117.3|1116.7|1116.3|1115.3|1117.6|1116.9|1115.9|1115.2|6
1652333100000|2022-05-12 05:25:00|1116.2|1115.6|1117.3|1116.3|1117.3|1116.4|1116.2|1115.6|5
1652333400000|2022-05-12 05:30:00|1117|1116|1116.2|1115.6|1117|1116.1|1115.5|1114.5|16
1652333700000|2022-05-12 05:35:00|1116.3|1115.3|1115.5|1114.5|1116.3|1115.4|1115.2|1114.3|38
1652334000000|2022-05-12 05:40:00|1114.5|1113.9|1114.5|1113.9|1115.1|1114.4|1114.4|1113.8|11
1652334300000|2022-05-12 05:45:00|1114.6|1114|1115.5|1114.9|1115.7|1114.9|1114.6|1114|5
1652334600000|2022-05-12 05:50:00|1115.6|1114.6|1115.2|1114.6|1115.6|1114.6|1114.7|1113.8|5
1652334900000|2022-05-12 05:55:00|1115.5|1114.5|1115|1114.4|1115.9|1115.1|1114.7|1113.9|9
1652335200000|2022-05-12 06:00:00|1115.2|1114.6|1115.5|1114.5|1115.7|1114.9|1114.8|1114.1|21
1652335500000|2022-05-12 06:05:00|1115.7|1114.7|1115.2|1114.6|1116.3|1115.4|1115.2|1114.5|41
1652335800000|2022-05-12 06:10:00|1115.1|1114.5|1113.5|1112.9|1115.3|1114.6|1113.3|1112.7|26
1652336100000|2022-05-12 06:15:00|1113.4|1112.8|1112.5|1111.9|1113.8|1113.1|1112.2|1111.5|33
1652336400000|2022-05-12 06:20:00|1112.7|1111.7|1111.2|1110.6|1112.8|1111.8|1110.5|1109.9|83
1652336700000|2022-05-12 06:25:00|1111|1110.4|1109.7|1109.1|1111.2|1110.6|1109.7|1109.1|38
1652337000000|2022-05-12 06:30:00|1110|1109.4|1111.4|1110.8|1111.8|1110.9|1109.7|1108.7|42
1652337300000|2022-05-12 06:35:00|1111.3|1110.7|1112.7|1112.1|1113.3|1112.6|1111.3|1110.7|14
1652337600000|2022-05-12 06:40:00|1113.1|1112.6|1114.2|1113.2|1114.5|1113.6|1112.7|1112.3|9
1652337900000|2022-05-12 06:45:00|1114.3|1113.3|1116.2|1115.6|1116.9|1116.1|1114.3|1113.3|35
1652338200000|2022-05-12 06:50:00|1116.1|1115.5|1116.3|1115.3|1116.3|1115.6|1115.7|1115.1|8
1652338500000|2022-05-12 06:55:00|1116.2|1115.6|1116.2|1115.6|1117.4|1116.6|1116|1115.2|24
1652338800000|2022-05-12 07:00:00|1116.3|1115.7|1113.7|1113.1|1116.8|1116.2|1113.5|1112.8|100
1652339100000|2022-05-12 07:05:00|1113.8|1112.8|1113.3|1112.3|1113.8|1112.8|1112|1111.1|27
1652339400000|2022-05-12 07:10:00|1113.6|1112.1|1111.8|1110.8|1113.6|1112.6|1111.4|1110.8|16
1652339700000|2022-05-12 07:15:00|1112|1111|1110.5|1109.9|1112.3|1111.4|1110.2|1109.3|37
1652340000000|2022-05-12 07:20:00|1110.6|1109.5|1110.3|1109.3|1110.9|1109.9|1109.6|1109|14
1652340300000|2022-05-12 07:25:00|1110|1109.4|1110.3|1109.3|1110.9|1109.8|1109.8|1109|5
1652340600000|2022-05-12 07:30:00|1110.2|1109.6|1110.8|1109.8|1111.2|1110.4|1110.2|1109.3|4
1652340900000|2022-05-12 07:35:00|1110.7|1110.1|1111.6|1110.6|1111.7|1110.6|1110|1109|7
1652341200000|2022-05-12 07:40:00|1111.2|1110.3|1113|1112|1113.6|1112.6|1110.7|1109.9|53
1652341500000|2022-05-12 07:45:00|1113.7|1112.4|1113|1112|1113.7|1113.1|1112.2|1111.2|36
1652341800000|2022-05-12 07:50:00|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1111|1110|21
1652342100000|2022-05-12 07:55:00|1112.5|1111.5|1112|1111|1112.6|1111.5|1111.5|1110.8|6
1652342400000|2022-05-12 08:00:00|1112.4|1110.9|1110.4|1108.9|1112.4|1111.6|1108.9|1108.3|73
1652342700000|2022-05-12 08:05:00|1110|1109|1112|1111.4|1112|1111.4|1109.5|1108.8|21
1652343000000|2022-05-12 08:10:00|1112.5|1111.5|1112|1111|1113|1112|1111.5|1110.5|22
1652343300000|2022-05-12 08:15:00|1112.3|1111.3|1112|1111|1112.8|1111.9|1111.3|1110.7|4
1652343600000|2022-05-12 08:20:00|1111.7|1111.1|1113.5|1112.5|1113.5|1112.9|1111.2|1110.4|18
1652343900000|2022-05-12 08:25:00|1113.2|1112.6|1111.8|1111.2|1114.2|1112.9|1111.8|1111.2|12
1652344200000|2022-05-12 08:30:00|1111.7|1111.1|1112.1|1110.6|1112.1|1111.1|1110.7|1110|24
1652344500000|2022-05-12 08:35:00|1112|1111|1111.5|1110.5|1112.1|1111.1|1110.5|1109.7|29
1652344800000|2022-05-12 08:40:00|1111.3|1110.3|1110.8|1109.8|1113.4|1112|1110.1|1109.5|58
1652345100000|2022-05-12 08:45:00|1110.9|1109.4|1112.5|1111.5|1113.1|1112.4|1109|1108.2|113
1652345400000|2022-05-12 08:50:00|1112.2|1111.6|1113.8|1112.8|1114.2|1113.4|1111.7|1110.8|95
1652345700000|2022-05-12 08:55:00|1113.7|1113.1|1113.2|1112.6|1114.4|1113.6|1112.1|1111.4|33
1652346000000|2022-05-12 09:00:00|1113.5|1112.5|1108.8|1107.8|1113.8|1112.9|1107.5|1106.6|196
1652346300000|2022-05-12 09:05:00|1108.5|1107.9|1109.5|1108.9|1109.7|1108.9|1108.2|1107.4|18
1652346600000|2022-05-12 09:10:00|1109.6|1108.6|1109.7|1109.1|1110.2|1109.1|1108.3|1107.7|35
1652346900000|2022-05-12 09:15:00|1109.6|1109|1111.2|1109.7|1111.3|1110.7|1109.6|1108.9|49
1652347200000|2022-05-12 09:20:00|1110.8|1109.8|1108.5|1107.9|1110.8|1109.9|1108.5|1107.7|86
1652347500000|2022-05-12 09:25:00|1108.4|1107.8|1109.4|1108.4|1110.2|1108.9|1108.4|1107.7|25
1652347800000|2022-05-12 09:30:00|1109.5|1108.5|1108.9|1107.9|1109.9|1109.2|1108.8|1107.8|8
1652348100000|2022-05-12 09:35:00|1108.8|1107.8|1111|1110|1111.2|1110.4|1108.8|1107.7|28
1652348400000|2022-05-12 09:40:00|1110.7|1110.1|1111.1|1110.1|1111.2|1110.5|1110.5|1109.7|18
1652348700000|2022-05-12 09:45:00|1111|1110.4|1110.7|1110.1|1111.8|1111|1110.6|1110|12
1652349000000|2022-05-12 09:50:00|1110.6|1110|1110.3|1109.3|1111.2|1110|1109.3|1108.7|27
1652349300000|2022-05-12 09:55:00|1110.1|1109.1|1109.8|1108.8|1110.3|1109.6|1109.2|1108.3|18
1652349600000|2022-05-12 10:00:00|1109.7|1109.1|1107.6|1106.6|1110.9|1109.7|1107.5|1106.5|48
1652349900000|2022-05-12 10:05:00|1107.5|1106.9|1108.4|1107.4|1108.6|1107.7|1106.9|1106.3|113
1652350200000|2022-05-12 10:10:00|1108.3|1107.7|1109.3|1108.7|1110.1|1109.4|1108.3|1107.7|38
1652350500000|2022-05-12 10:15:00|1109.9|1108.9|1111|1110.4|1111.1|1110.4|1109.8|1108.9|15
1652350800000|2022-05-12 10:20:00|1110.9|1110.3|1111.8|1111.2|1111.9|1111.2|1110.2|1109.5|22
1652351100000|2022-05-12 10:25:00|1111.9|1111.3|1111.3|1110.7|1111.9|1111.3|1111|1110.4|16
1652351400000|2022-05-12 10:30:00|1111.6|1110.6|1110.3|1109.7|1111.7|1111.1|1110|1109.4|21
1652351700000|2022-05-12 10:35:00|1110.6|1109.6|1108.8|1108.2|1110.9|1110.2|1108.8|1108.1|37
1652352000000|2022-05-12 10:40:00|1108.7|1108.1|1106.6|1105.6|1108.7|1108.1|1104.4|1103.8|188
1652352300000|2022-05-12 10:45:00|1106.4|1105.8|1110.1|1109.1|1111|1110|1106.4|1105.6|163
1652352600000|2022-05-12 10:50:00|1110.5|1109.9|1110.8|1109.8|1111|1110.2|1109.7|1109|30
1652352900000|2022-05-12 10:55:00|1110.9|1110.2|1111.6|1110.6|1111.7|1111.1|1110.5|1109.5|89
1652353200000|2022-05-12 11:00:00|1111.1|1110.5|1110.6|1109.6|1111.9|1111.1|1110.3|1109.6|23
1652353500000|2022-05-12 11:05:00|1110.5|1109.9|1110.9|1109.9|1111.4|1110.5|1110.3|1109.5|6
1652353800000|2022-05-12 11:10:00|1110.4|1109.8|1109.9|1108.9|1110.7|1109.8|1109.3|1108.6|58
1652354100000|2022-05-12 11:15:00|1109.8|1109.2|1108.8|1108.2|1109.9|1109.2|1108.8|1108.1|28
1652354400000|2022-05-12 11:20:00|1108.5|1107.9|1110.4|1109.4|1111|1110.2|1108.4|1107.8|26
1652354700000|2022-05-12 11:25:00|1110.1|1109.1|1111.6|1110.6|1112.1|1111.5|1110.1|1109|41
1652355000000|2022-05-12 11:30:00|1111.8|1110.8|1111.6|1110.6|1112.2|1111.2|1110.8|1109.9|32
1652355300000|2022-05-12 11:35:00|1111.3|1110.7|1111.4|1110.4|1111.6|1110.9|1110.2|1109.6|25
1652355600000|2022-05-12 11:40:00|1111.1|1110.5|1107.4|1106.4|1111.5|1110.7|1106.8|1106.1|64
1652355900000|2022-05-12 11:45:00|1107.6|1106.6|1109.4|1108.4|1109.7|1108.9|1106.8|1106|496
1652356200000|2022-05-12 11:50:00|1109.3|1108.7|1110.1|1109.1|1110.6|1109.9|1109.3|1108.4|29
1652356500000|2022-05-12 11:55:00|1110|1109.4|1109.8|1109.2|1111.2|1110.6|1109.8|1109|18
1652356800000|2022-05-12 12:00:00|1109.3|1108.8|1109.4|1108.4|1110.6|1109.9|1108.9|1108.1|39
1652357100000|2022-05-12 12:05:00|1108.4|1107.4|1106.9|1105.9|1108.8|1108.2|1105.4|1104.6|142
1652357400000|2022-05-12 12:10:00|1106.6|1106|1107.1|1106.1|1107.4|1106.6|1106|1105.1|28
1652357700000|2022-05-12 12:15:00|1106.9|1105.9|1108.5|1107.9|1109.1|1108.4|1106|1105.2|53
1652358000000|2022-05-12 12:20:00|1108.8|1107.8|1109.5|1108.9|1110.6|1109.7|1108.8|1107.8|18
1652358300000|2022-05-12 12:25:00|1109.4|1108.4|1110|1108.5|1110.1|1109.2|1109|1108.1|20
1652358600000|2022-05-12 12:30:00|1109.7|1109.1|1109.8|1109.2|1111.3|1110.1|1109.3|1108.4|54
1652358900000|2022-05-12 12:35:00|1110.3|1109.7|1112.1|1111.1|1112.4|1111.4|1109.7|1109.1|145
1652359200000|2022-05-12 12:40:00|1111.8|1110.8|1111.6|1110.6|1113.3|1112.7|1111|1110.2|108
1652362200000|2022-05-12 13:30:00|1111.3|1110.3|1112.9|1112.3|1115.3|1114.6|1109.2|1108.6|839
1652362500000|2022-05-12 13:35:00|1112.7|1112.1|1110.5|1109.9|1112.9|1112.3|1108.7|1108.1|273
1652362800000|2022-05-12 13:40:00|1110.7|1110.1|1115|1114.4|1115.2|1114.6|1109.8|1109.1|329
1652363100000|2022-05-12 13:45:00|1114.9|1114.3|1111.9|1111.3|1115|1114.4|1109.7|1109.1|384
1652363400000|2022-05-12 13:50:00|1112|1111.4|1110.8|1110.2|1113.8|1113.2|1110.8|1110.2|196
1652363700000|2022-05-12 13:55:00|1110.2|1109.6|1111.6|1111|1113|1112.4|1109.7|1109.1|224
1652364000000|2022-05-12 14:00:00|1111.7|1111.1|1111.9|1111.3|1114|1113.3|1111.5|1110.9|274
1652364300000|2022-05-12 14:05:00|1112.1|1111.5|1113|1112|1113|1112.4|1110.9|1110.2|112
1652364600000|2022-05-12 14:10:00|1112.8|1112.2|1118.3|1117.7|1118.6|1118|1112.8|1112.2|569
1652364900000|2022-05-12 14:15:00|1118.4|1117.4|1121.6|1121|1121.9|1121.3|1117.9|1117.3|546
1652365200000|2022-05-12 14:20:00|1121.7|1121.1|1120.2|1119.6|1121.8|1121.2|1119.4|1118.8|339
1652365500000|2022-05-12 14:25:00|1120.3|1119.7|1121.1|1120.5|1121.2|1120.5|1118.4|1117.8|200
1652365800000|2022-05-12 14:30:00|1120.8|1120.2|1119.8|1119.2|1121.2|1120.6|1118.7|1118.1|191
1652366100000|2022-05-12 14:35:00|1120.1|1119.5|1119|1118.4|1121.2|1120.6|1118.9|1118.3|234
1652366400000|2022-05-12 14:40:00|1119.2|1118.6|1124.2|1123.2|1125.7|1125.1|1119.1|1118.5|500
1652366700000|2022-05-12 14:45:00|1124.1|1123.5|1122.8|1122.2|1124.2|1123.6|1122.1|1121.5|297
1652367000000|2022-05-12 14:50:00|1122.9|1122.3|1124.8|1124.2|1126.1|1125.5|1122.5|1121.9|470
1652367300000|2022-05-12 14:55:00|1124.7|1124.1|1125.1|1124.5|1126.2|1125.6|1124.2|1123.6|232
1652367600000|2022-05-12 15:00:00|1125|1124.4|1127.9|1126.9|1128.1|1127.5|1125|1124.4|276
1652367900000|2022-05-12 15:05:00|1127.6|1127|1125.9|1125.3|1127.6|1127|1125.3|1124.7|213
1652368200000|2022-05-12 15:10:00|1126|1125.4|1125.9|1125.3|1126.3|1125.7|1124.8|1124.2|151
1652368500000|2022-05-12 15:15:00|1125.7|1125.1|1125.6|1125|1126.2|1125.6|1123.7|1123.1|268
1652368800000|2022-05-12 15:20:00|1125.5|1124.9|1125.6|1125|1126.2|1125.6|1124|1123.4|98
1652369100000|2022-05-12 15:25:00|1125.7|1124.7|1125.1|1124.5|1125.7|1125|1123.5|1122.9|154
1652369400000|2022-05-12 15:30:00|1125|1124.4|1123.2|1122.6|1126.2|1125.6|1122.8|1122.2|296
1652369700000|2022-05-12 15:35:00|1123.3|1122.7|1125.3|1124.7|1125.6|1125|1122.1|1121.5|249
1652370000000|2022-05-12 15:40:00|1125.7|1125.1|1123.9|1122.9|1127|1126.2|1122.8|1122.2|155
1652370300000|2022-05-12 15:45:00|1123.6|1123|1120.8|1120.2|1124.2|1123.5|1118.9|1118.3|302
1652370600000|2022-05-12 15:50:00|1121.1|1120.5|1119.3|1118.7|1121.8|1121.2|1119.2|1118.6|200
1652370900000|2022-05-12 15:55:00|1119.4|1118.8|1121.3|1119.8|1121.6|1120.9|1118.9|1118.3|325
1652371200000|2022-05-12 16:00:00|1127.4|1125.9|1139.4|1138.4|1143.1|1142|1123.7|1122.2|1976
1652371500000|2022-05-12 16:05:00|1139.1|1138.5|1149.3|1148.7|1153.3|1152.2|1138.4|1137.5|1498
1652371800000|2022-05-12 16:10:00|1149.4|1148.4|1142.3|1141.7|1153.9|1153.2|1142.2|1141.4|1219
1652372100000|2022-05-12 16:15:00|1142.2|1141.6|1146.5|1145.9|1150.1|1149.5|1142.2|1141.6|640
1652372400000|2022-05-12 16:20:00|1146.4|1145.8|1143.5|1142.9|1146.4|1145.8|1140.4|1139.8|910
1652372700000|2022-05-12 16:25:00|1143.3|1142.3|1142.8|1142.2|1147.3|1146.7|1142.7|1142.1|521
1652373000000|2022-05-12 16:30:00|1143|1142.4|1141.9|1140.9|1144.4|1143.8|1139.8|1139.1|437
1652373300000|2022-05-12 16:35:00|1141.6|1141|1145.7|1145.1|1146.1|1145.5|1140.8|1140|275
1652373600000|2022-05-12 16:40:00|1145.8|1145.2|1153.7|1153.1|1153.7|1153.1|1143.5|1142.8|441
1652373900000|2022-05-12 16:45:00|1153.6|1153|1151.7|1151.1|1154|1153.4|1149.7|1149.1|483
1652374200000|2022-05-12 16:50:00|1151.5|1150.9|1152.7|1152.1|1154.1|1153.5|1151.1|1150.5|251
1652374500000|2022-05-12 16:55:00|1152.5|1151.9|1146.5|1145.9|1152.8|1152|1145.7|1145.1|388
1652374800000|2022-05-12 17:00:00|1146.7|1146.1|1145.9|1145.3|1147.8|1147.2|1145.6|1145|229
1652375100000|2022-05-12 17:05:00|1145.5|1144.9|1150.1|1149.5|1150.4|1149.8|1144.8|1144.2|425
1652375400000|2022-05-12 17:10:00|1150|1149.4|1156.1|1155.1|1157.2|1156.6|1149.9|1149.3|435
1652375700000|2022-05-12 17:15:00|1156.3|1155.7|1157.8|1157.2|1160.8|1160|1156.3|1155.5|709
1652376000000|2022-05-12 17:20:00|1157.4|1156.4|1157.9|1157.3|1158.4|1157.8|1156.4|1155.8|190
1652376300000|2022-05-12 17:25:00|1157.8|1157.2|1162.2|1161.6|1162.8|1162.2|1157.4|1156.7|326
1652376600000|2022-05-12 17:30:00|1162.3|1161.7|1162.3|1161.3|1163.9|1163|1159.6|1158.8|325
1652376900000|2022-05-12 17:35:00|1161.9|1161.6|1160.5|1159.9|1162.5|1161.8|1159.6|1158.9|206
1652377200000|2022-05-12 17:40:00|1160.8|1159.8|1163.7|1162.7|1163.8|1163.1|1160.7|1159.8|269
1652377500000|2022-05-12 17:45:00|1163.8|1163.1|1164.4|1163.8|1166|1165.3|1163.2|1162.5|599
1652377800000|2022-05-12 17:50:00|1164.5|1163.9|1170.2|1169.6|1171.2|1170.5|1164.5|1163.9|517
1652378100000|2022-05-12 17:55:00|1170.1|1169.5|1180.7|1180.1|1180.7|1180.1|1169.9|1169.2|722
1652378400000|2022-05-12 18:00:00|1180.4|1179.7|1182|1181.4|1182.4|1181.8|1179.3|1178.3|919
1652378700000|2022-05-12 18:05:00|1181.5|1180.5|1184.3|1183.7|1185.9|1185.3|1180.6|1179.9|1010
1652379000000|2022-05-12 18:10:00|1184.4|1183.8|1180.5|1179.5|1184.5|1183.9|1178.4|1177.5|3141
1652379300000|2022-05-12 18:15:00|1180.6|1179.6|1171.3|1170.3|1180.6|1179.8|1168.3|1167.7|1487
1652400000000|2022-05-13 00:00:00|1174.4|1172.9|1178.6|1178|1179.3|1178.5|1172.4|1171.1|354
1652400300000|2022-05-13 00:05:00|1178.4|1177.8|1182.9|1181.9|1182.9|1181.9|1177.2|1176.6|169
1652400600000|2022-05-13 00:10:00|1182.6|1182|1185.4|1184.4|1185.6|1184.9|1181|1180.3|106
1652400900000|2022-05-13 00:15:00|1185.1|1184.5|1184.9|1183.9|1185.7|1185.1|1184.1|1183.3|50
1652401200000|2022-05-13 00:20:00|1184.6|1184|1188.4|1187.4|1188.6|1187.6|1184.6|1184|104
1652401500000|2022-05-13 00:25:00|1188.2|1187.6|1188.4|1187.4|1191.1|1190.5|1187.1|1186.3|137
1652401800000|2022-05-13 00:30:00|1188.1|1187.5|1191.9|1190.9|1192.3|1191.7|1187.9|1186.9|151
1652402100000|2022-05-13 00:35:00|1191.4|1190.4|1192.3|1190.8|1192.6|1192|1190.2|1188.8|90
1652402400000|2022-05-13 00:40:00|1192.2|1191.2|1192.4|1191.4|1192.9|1192.2|1190.6|1189.6|69
1652402700000|2022-05-13 00:45:00|1192.1|1191.1|1191.1|1190.5|1192.3|1191.2|1190.6|1189.7|74
1652403000000|2022-05-13 00:50:00|1190.9|1189.9|1192.6|1191.6|1192.7|1192.1|1189.7|1189|78
1652403300000|2022-05-13 00:55:00|1192.3|1191.7|1190.9|1190.3|1193.1|1192.2|1190.6|1189.9|25
1652403600000|2022-05-13 01:00:00|1190.8|1190.2|1194.4|1193.4|1195.6|1195|1189.7|1188.7|142
1652403900000|2022-05-13 01:05:00|1194.8|1193.3|1196.9|1195.9|1196.9|1196.3|1194.3|1193.3|99
1652404200000|2022-05-13 01:10:00|1196.8|1196.2|1195.1|1193.6|1196.8|1196.2|1193.3|1192.7|129
1652404500000|2022-05-13 01:15:00|1194.9|1193.9|1195.8|1195.2|1196.3|1195.6|1194.8|1193.9|32
1652404800000|2022-05-13 01:20:00|1195.9|1195.3|1195.7|1194.7|1196.5|1195.8|1194.9|1193.8|43
1652405100000|2022-05-13 01:25:00|1195.5|1194|1195.6|1195|1196.2|1195.2|1194.7|1194|25
1652405400000|2022-05-13 01:30:00|1195.8|1195.2|1196.4|1195.4|1197.9|1197.1|1195.8|1195.2|77
1652405700000|2022-05-13 01:35:00|1196.5|1195|1192.2|1191.2|1196.5|1195.2|1191.6|1191|58
1652406000000|2022-05-13 01:40:00|1192.1|1191.5|1192.7|1191.2|1194.5|1193.8|1191.9|1191|44
1652406300000|2022-05-13 01:45:00|1192.6|1191.1|1194.8|1194.2|1194.8|1194.2|1192.2|1190.9|51
1652406600000|2022-05-13 01:50:00|1194.9|1194.3|1196.7|1195.7|1197.5|1196.7|1194.9|1194.3|41
1652406900000|2022-05-13 01:55:00|1196.9|1195.9|1196.2|1195.2|1197.3|1196.6|1195.8|1195.2|13
1652407200000|2022-05-13 02:00:00|1196.1|1195.5|1195.6|1195|1197.4|1196.8|1195.3|1194.7|20
1652407500000|2022-05-13 02:05:00|1195.5|1194.9|1193.4|1192.8|1195.7|1194.9|1193.4|1192.6|21
1652407800000|2022-05-13 02:10:00|1193.7|1192.7|1193.6|1193|1194|1193|1193.4|1192.5|17
1652408100000|2022-05-13 02:15:00|1193.5|1192.9|1192.4|1191.8|1193.7|1192.9|1192.4|1191.7|25
1652408400000|2022-05-13 02:20:00|1193|1192|1192.9|1192.3|1193|1192.3|1192.2|1191.5|14
1652408700000|2022-05-13 02:25:00|1193.2|1192.2|1194.2|1193.2|1194.2|1193.2|1192.6|1192|14
1652409000000|2022-05-13 02:30:00|1194.1|1193.5|1193.9|1192.9|1195.2|1194.3|1193.1|1192.4|48
1652409300000|2022-05-13 02:35:00|1193.7|1192.7|1193.2|1192.2|1194.4|1193.5|1192.9|1192.2|8
1652409600000|2022-05-13 02:40:00|1193.5|1192|1193.7|1192.7|1194.1|1193.3|1193.4|1192|7
1652409900000|2022-05-13 02:45:00|1193.6|1193|1193.4|1192.4|1193.7|1193.1|1192.9|1191.9|12
1652410200000|2022-05-13 02:50:00|1193.3|1192.7|1194.3|1193.7|1195.3|1194.5|1193|1192.2|23
1652410500000|2022-05-13 02:55:00|1194.1|1193.1|1193.6|1192.6|1194.2|1193.5|1193.4|1192.4|10
1652410800000|2022-05-13 03:00:00|1194.1|1193.7|1194.8|1194.2|1195.6|1195|1194.1|1193.7|20
1652411100000|2022-05-13 03:05:00|1194.9|1193.9|1194.6|1193.6|1195.7|1194.9|1194.6|1193.6|5
1652411400000|2022-05-13 03:10:00|1194.3|1193.7|1195|1194.4|1195.1|1194.4|1192.2|1191.6|46
1652411700000|2022-05-13 03:15:00|1195.5|1194.5|1198.3|1197.7|1199|1198.3|1195.3|1194.5|75
1652412000000|2022-05-13 03:20:00|1198.4|1197.8|1198.3|1197.7|1199.4|1198.7|1198.3|1197.6|40
1652412300000|2022-05-13 03:25:00|1198.7|1198.1|1198.6|1197.6|1199.4|1198.8|1198.6|1197.6|37
1652412600000|2022-05-13 03:30:00|1198.4|1197.4|1197.4|1196.4|1198.4|1197.4|1196.8|1195.9|15
1652412900000|2022-05-13 03:35:00|1197|1196.6|1197.8|1197.2|1197.8|1197.2|1197|1196.3|6
1652413200000|2022-05-13 03:40:00|1197.7|1197.1|1197.9|1196.9|1198.4|1197.7|1197.3|1196.4|15
1652413500000|2022-05-13 03:45:00|1197.8|1197.2|1198.4|1197.4|1198.6|1197.7|1197.8|1197.1|4
1652413800000|2022-05-13 03:50:00|1198.1|1197.1|1198|1197.4|1198.1|1197.4|1196.8|1196.2|6
1652414100000|2022-05-13 03:55:00|1198.1|1197.5|1197|1196.4|1198.1|1197.5|1197|1196.4|9
1652414400000|2022-05-13 04:00:00|1197.1|1196.5|1196.6|1195.6|1197.4|1196.5|1196.1|1195.1|8
1652414700000|2022-05-13 04:05:00|1196.7|1196.1|1196.6|1195.6|1196.7|1196.1|1196.5|1195.6|1
1652415000000|2022-05-13 04:10:00|1196.5|1195.9|1197.4|1196.4|1197.4|1196.5|1196.3|1195.6|10
1652415300000|2022-05-13 04:15:00|1197.3|1196.7|1197.6|1197|1197.6|1197|1197.3|1196.6|6
1652415600000|2022-05-13 04:20:00|1197.5|1196.9|1198.6|1197.6|1198.9|1198.2|1197.4|1196.8|19
1652415900000|2022-05-13 04:25:00|1198.3|1197.7|1198.1|1197.5|1198.4|1197.7|1198|1197.4|3
1652416200000|2022-05-13 04:30:00|1197.9|1197.3|1195.6|1195|1198.9|1198.2|1195.4|1194.8|31
1652416500000|2022-05-13 04:35:00|1195.2|1194.6|1194.1|1193.1|1195.2|1194.6|1193.9|1192.9|35
1652416800000|2022-05-13 04:40:00|1193.8|1193.2|1193.5|1192.9|1194.6|1193.4|1193.5|1192.6|3
1652417100000|2022-05-13 04:45:00|1193.6|1192.6|1195.6|1194.6|1195.6|1194.6|1193.2|1192.5|11
1652417400000|2022-05-13 04:50:00|1195.3|1194.3|1195.4|1194.4|1195.9|1194.9|1195|1194.3|10
1652417700000|2022-05-13 04:55:00|1195.3|1194.3|1195.5|1194.9|1195.6|1195|1195|1194.3|3
1652418000000|2022-05-13 05:00:00|1195.6|1194.6|1196.1|1195.1|1196.4|1195.5|1195.5|1194.6|6
1652418300000|2022-05-13 05:05:00|1196|1195.4|1196|1195.4|1196.2|1195.6|1195|1194.4|8
1652418600000|2022-05-13 05:10:00|1196.2|1195.6|1196.4|1195.4|1197.3|1196.6|1195.4|1194.8|14
1652418900000|2022-05-13 05:15:00|1196.3|1195.3|1196.4|1195.4|1196.9|1196|1196|1195.3|9
1652419200000|2022-05-13 05:20:00|1197.1|1196.1|1197.4|1196.4|1197.4|1196.5|1196.8|1196.1|28
1652419500000|2022-05-13 05:25:00|1197.3|1196.7|1197.7|1197.1|1197.7|1197.1|1197|1196.4|1
1652419800000|2022-05-13 05:30:00|1198.3|1197.3|1199.4|1198.4|1199.4|1198.7|1198.2|1197.3|54
1652420100000|2022-05-13 05:35:00|1199.3|1198.7|1197.5|1196.9|1199.4|1198.7|1197.3|1196.6|11
1652420400000|2022-05-13 05:40:00|1197.6|1196.6|1196.9|1195.9|1197.8|1196.7|1195.9|1195.3|5
1652420700000|2022-05-13 05:45:00|1197.3|1196.3|1196|1195.4|1197.4|1196.4|1195.3|1194.4|17
1652421000000|2022-05-13 05:50:00|1196.1|1195.1|1197.7|1196.2|1197.7|1197|1195.8|1195.1|16
1652421300000|2022-05-13 05:55:00|1197.6|1196.6|1196.9|1195.9|1198.1|1197.4|1196.3|1195.6|20
1652421600000|2022-05-13 06:00:00|1197.1|1196.1|1194.4|1193.4|1197.1|1196.1|1194.4|1193.4|49
1652421900000|2022-05-13 06:05:00|1194.6|1193.6|1193.9|1193.3|1195.5|1194.9|1193.7|1193.1|16
1652422200000|2022-05-13 06:10:00|1194.1|1193.1|1192.1|1191.1|1194.2|1193.6|1192|1191.1|52
1652422500000|2022-05-13 06:15:00|1192.4|1191.4|1192.1|1191.1|1192.5|1191.4|1190.3|1189.6|36
1652422800000|2022-05-13 06:20:00|1192|1191.4|1192.8|1191.8|1192.9|1191.9|1191.5|1190.5|6
1652423100000|2022-05-13 06:25:00|1192.4|1192.2|1192.1|1191.1|1192.9|1192.2|1191.3|1190.6|8
1652423400000|2022-05-13 06:30:00|1191.8|1191.2|1191.1|1190.1|1192.5|1191.4|1191.1|1189.7|30
1652423700000|2022-05-13 06:35:00|1190.9|1189.9|1190.9|1189.9|1191.6|1190.8|1190.3|1189.5|19
1652424000000|2022-05-13 06:40:00|1190.8|1189.8|1190.9|1190.3|1191.6|1190.9|1190.3|1189.6|15
1652424300000|2022-05-13 06:45:00|1191|1190.4|1189.1|1188.1|1191|1190.4|1188.8|1187.9|36
1652424600000|2022-05-13 06:50:00|1188.8|1188.2|1188.1|1187.1|1190.6|1189.9|1187.8|1187.1|80
1652424900000|2022-05-13 06:55:00|1188|1187.4|1189|1187.5|1189|1188|1186.5|1185.8|50
1652425200000|2022-05-13 07:00:00|1188.3|1187.7|1184.1|1182.6|1190|1188.7|1183.4|1182.6|105
1652425500000|2022-05-13 07:05:00|1184.3|1182.8|1180.2|1179.2|1184.6|1183.5|1179.5|1178.6|232
1652425800000|2022-05-13 07:10:00|1180.1|1179.5|1176.9|1176.3|1180.7|1180|1176|1174.9|157
1652426100000|2022-05-13 07:15:00|1177.3|1176.7|1178.1|1176.6|1178.6|1177.3|1176.7|1176|84
1652426400000|2022-05-13 07:20:00|1177.9|1176.9|1179.5|1178.5|1179.8|1178.8|1177.6|1176.7|21
1652426700000|2022-05-13 07:25:00|1179.4|1178.8|1180.7|1180.1|1181|1180.3|1178.8|1178.2|29
1652427000000|2022-05-13 07:30:00|1180.8|1179.8|1181.8|1180.8|1181.8|1180.9|1180.2|1179.2|82
1652427300000|2022-05-13 07:35:00|1181.3|1180.7|1180.8|1180.2|1181.3|1180.7|1179.9|1178.9|21
1652427600000|2022-05-13 07:40:00|1181|1180.4|1179.5|1178.5|1181.6|1180.9|1178.2|1177.6|29
1652427900000|2022-05-13 07:45:00|1179.4|1178.8|1180.2|1179.6|1180.7|1180|1178.7|1178|25
1652428200000|2022-05-13 07:50:00|1180.5|1179.9|1181.2|1180.6|1181.5|1180.9|1180.4|1179.8|16
1652428500000|2022-05-13 07:55:00|1181.3|1180.7|1181.8|1180.8|1182|1181.2|1181.2|1180.5|8
1652428800000|2022-05-13 08:00:00|1181.5|1180.9|1178.8|1177.8|1181.6|1181|1178.4|1177.7|19
1652429100000|2022-05-13 08:05:00|1178.7|1178.1|1178.9|1178.3|1179.7|1178.8|1178.4|1177.6|14
1652429400000|2022-05-13 08:10:00|1179|1178.4|1179.8|1178.8|1180.4|1179.3|1178.4|1177.7|8
1652429700000|2022-05-13 08:15:00|1179.6|1179|1181.2|1180.6|1181.9|1180.6|1179.5|1178.4|15
1652430000000|2022-05-13 08:20:00|1181.8|1180.8|1182|1181.4|1182.8|1181.8|1180.5|1179.5|62
1652430300000|2022-05-13 08:25:00|1181.8|1181.2|1183.5|1182.5|1183.5|1182.9|1180.9|1180|42
1652430600000|2022-05-13 08:30:00|1182.9|1182.3|1183|1182.4|1184.5|1183.8|1182.8|1181.6|31
1652430900000|2022-05-13 08:35:00|1183.2|1182|1183.5|1182.5|1183.8|1183.2|1182.7|1181.7|18
1652431200000|2022-05-13 08:40:00|1183.4|1182.4|1184|1183|1184.5|1183.8|1183.2|1182.3|40
1652431500000|2022-05-13 08:45:00|1183.9|1183.3|1180.5|1179|1184.5|1183.9|1178.4|1177.7|169
1652431800000|2022-05-13 08:50:00|1180.2|1178.7|1178.3|1177.3|1180.8|1179.6|1176.4|1175.5|125
1652432100000|2022-05-13 08:55:00|1178.4|1176.9|1175.2|1173.7|1178.4|1176.9|1173.7|1172.8|106
1652432400000|2022-05-13 09:00:00|1175.1|1173.6|1175|1174|1175.1|1174.1|1172.7|1171.9|83
1652432700000|2022-05-13 09:05:00|1174.9|1174.3|1174.7|1174.1|1176.1|1175.5|1174.4|1173.6|34
1652433000000|2022-05-13 09:10:00|1174.9|1174.3|1173.9|1173.3|1175.4|1174.8|1173.8|1173.2|46
1652433300000|2022-05-13 09:15:00|1173.8|1173.2|1174.2|1173.2|1175.1|1174.5|1173.6|1173|32
1652433600000|2022-05-13 09:20:00|1174.1|1173.5|1173.9|1172.9|1174.7|1173.8|1172.6|1172|31
1652433900000|2022-05-13 09:25:00|1173.5|1172.8|1172.4|1171.8|1174.4|1173.7|1172.2|1171.6|98
1652434200000|2022-05-13 09:30:00|1172.5|1171.9|1175|1174.4|1175.2|1174.4|1172.3|1171.7|107
1652434500000|2022-05-13 09:35:00|1174.9|1173.9|1175.8|1175.2|1175.8|1175.2|1174.3|1173.6|55
1652434800000|2022-05-13 09:40:00|1176.2|1175.6|1176.5|1175.9|1176.7|1176.1|1175.3|1174.7|37
1652435100000|2022-05-13 09:45:00|1176.7|1176.1|1176.2|1175.2|1176.7|1176.1|1175.5|1174.6|56
1652435400000|2022-05-13 09:50:00|1176.3|1175.3|1173.8|1173.2|1176.4|1175.8|1173.4|1172.8|46
1652435700000|2022-05-13 09:55:00|1173.9|1173.3|1173.7|1173.1|1174.9|1174.2|1172.7|1172.1|27
1652436000000|2022-05-13 10:00:00|1173.8|1173.2|1173.5|1172.9|1174.4|1173.7|1173.3|1172.5|35
1652436300000|2022-05-13 10:05:00|1173.6|1172.6|1173.1|1172.5|1173.7|1173.1|1172.4|1171.6|27
1652436600000|2022-05-13 10:10:00|1172.9|1172.3|1173.4|1172.4|1174.3|1173.7|1172.8|1172.1|16
1652436900000|2022-05-13 10:15:00|1173.1|1172.5|1173.1|1172.1|1173.8|1172.7|1172.5|1171.8|27
1652437200000|2022-05-13 10:20:00|1173|1172.4|1173.2|1172.2|1173.2|1172.5|1172.5|1171.9|24
1652437500000|2022-05-13 10:25:00|1173.1|1172.1|1173.3|1172.7|1173.6|1172.9|1172.2|1171.6|63
1652437800000|2022-05-13 10:30:00|1173.6|1172.6|1175.2|1174.6|1175.2|1174.6|1173.3|1172.6|27
1652438100000|2022-05-13 10:35:00|1175.1|1174.1|1174.1|1173.1|1176.1|1175.5|1173.6|1172.8|47
1652438400000|2022-05-13 10:40:00|1173.8|1173.2|1175.6|1174.6|1175.6|1174.8|1173.5|1172.8|22
1652438700000|2022-05-13 10:45:00|1175.2|1174.4|1174.8|1174.2|1175.9|1175.1|1173.6|1172.9|13
1652439000000|2022-05-13 10:50:00|1174.9|1173.8|1174.2|1173.2|1175|1174.4|1173.8|1172.9|32
1652439300000|2022-05-13 10:55:00|1174.1|1173.5|1175.1|1174.5|1175.2|1174.5|1173.9|1173.3|25
1652439600000|2022-05-13 11:00:00|1175|1174.1|1173.6|1173|1175.1|1174.4|1172.3|1171.6|99
1652439900000|2022-05-13 11:05:00|1173.5|1172.9|1174.6|1173.6|1174.6|1173.7|1172.9|1172.2|66
1652440200000|2022-05-13 11:10:00|1174.5|1173.9|1175.5|1174.9|1175.7|1175.1|1174.3|1173.3|57
1652440500000|2022-05-13 11:15:00|1175.4|1174.8|1175.5|1174.5|1175.8|1175.1|1174.9|1174.3|55
1652440800000|2022-05-13 11:20:00|1175.2|1174.6|1174.8|1173.8|1175.6|1175|1174|1173.3|64
1652441100000|2022-05-13 11:25:00|1175.2|1173.7|1174.1|1173.1|1175.2|1174.4|1173.3|1172.6|35
1652441400000|2022-05-13 11:30:00|1174|1173.4|1176.1|1175.1|1176.4|1175.4|1174|1173.3|15
1652441700000|2022-05-13 11:35:00|1176.2|1175.2|1176.1|1175.1|1176.7|1176.1|1175.3|1174.6|36
1652442000000|2022-05-13 11:40:00|1176|1175.4|1175.1|1174.1|1176.9|1176.2|1175.1|1174|29
1652442300000|2022-05-13 11:45:00|1174.3|1173.7|1174.8|1174.2|1176.1|1175.2|1173.8|1173.1|39
1652442600000|2022-05-13 11:50:00|1175.1|1174.1|1174.2|1173.6|1175.6|1174.7|1174.2|1173.3|42
1652442900000|2022-05-13 11:55:00|1174.1|1173.5|1176.9|1175.9|1177|1176.2|1174|1173.4|95
1652443200000|2022-05-13 12:00:00|1177.7|1176.7|1177.2|1176.2|1180.1|1179.2|1177|1176.2|126
1652443500000|2022-05-13 12:05:00|1176.9|1176.3|1173|1172|1177.4|1176.7|1173|1172|101
1652443800000|2022-05-13 12:10:00|1172.9|1172.3|1175.5|1174.9|1176.3|1175.3|1172.9|1171.8|96
1652444100000|2022-05-13 12:15:00|1175.4|1174.4|1173.5|1172.9|1175.4|1174.4|1173.5|1172.5|27
1652444400000|2022-05-13 12:20:00|1173.8|1173.2|1173.6|1173|1174.8|1174.2|1173.5|1172.9|40
1652444700000|2022-05-13 12:25:00|1173.9|1172.9|1173|1172.4|1174.7|1173.7|1172.5|1171.7|55
1652445000000|2022-05-13 12:30:00|1173.5|1172.9|1173.8|1173.2|1174.8|1174.2|1173.1|1172.5|56
1652445300000|2022-05-13 12:35:00|1173.9|1172.9|1174.8|1173.8|1174.9|1174.2|1173.2|1172.5|37
1652445600000|2022-05-13 12:40:00|1174.9|1174.3|1173.1|1172.5|1175.1|1174.4|1173|1172.4|86
1652448600000|2022-05-13 13:30:00|1173.8|1173.2|1175.7|1175.1|1178.8|1178.2|1172.9|1171.9|1320
1652448900000|2022-05-13 13:35:00|1175.5|1174.9|1166.8|1166.2|1179|1178.3|1164.9|1163.9|1218
1652449200000|2022-05-13 13:40:00|1166.7|1166.1|1168|1167.4|1168.5|1167.7|1163.4|1162.8|774
1652449500000|2022-05-13 13:45:00|1168.3|1167.3|1172.7|1172.1|1173.4|1172.8|1167.4|1166.7|704
1652449800000|2022-05-13 13:50:00|1173.3|1172.7|1171.6|1171|1174.4|1173.8|1169.4|1168.7|405
1652450100000|2022-05-13 13:55:00|1171.9|1171.3|1167.4|1166.8|1172.2|1171.6|1166.9|1166.2|416
1652450400000|2022-05-13 14:00:00|1167.2|1166.6|1166.5|1165.9|1170.7|1169.8|1166.3|1165.7|319
1652450700000|2022-05-13 14:05:00|1166.7|1166.1|1172.3|1171.7|1172.7|1172.1|1165.1|1164.5|492
1652451000000|2022-05-13 14:10:00|1172.2|1171.6|1172.7|1172.1|1174.6|1174|1171|1170.4|301
1652451300000|2022-05-13 14:15:00|1172.6|1172|1164.7|1164.1|1172.8|1172.2|1164.7|1164.1|331
1652451600000|2022-05-13 14:20:00|1164.8|1164.2|1160.6|1160|1166.7|1166.1|1160.1|1159.4|577
1652451900000|2022-05-13 14:25:00|1160.3|1159.7|1167.6|1167|1168|1167.4|1160.1|1159.5|473
1652452200000|2022-05-13 14:30:00|1167.5|1166.9|1166.5|1165.9|1167.5|1166.9|1163.9|1163.3|340
1652452500000|2022-05-13 14:35:00|1166.6|1166|1167.3|1166.7|1169.3|1168.7|1166.6|1165.8|215
1652452800000|2022-05-13 14:40:00|1167.5|1166.9|1167.5|1166.9|1169.3|1168.6|1166.4|1165.8|196
1652453100000|2022-05-13 14:45:00|1167.8|1167.2|1168.6|1167.6|1169|1168.4|1165.1|1164.5|190
1652453400000|2022-05-13 14:50:00|1168.3|1167.7|1170|1169.4|1171|1170.4|1168|1167.1|123
1652453700000|2022-05-13 14:55:00|1169.9|1169.3|1170.3|1169.7|1172.1|1171.4|1169.9|1169.1|146
1652454000000|2022-05-13 15:00:00|1170.1|1169.5|1171.5|1170.9|1173.1|1172.5|1170.1|1169.5|164
1652454300000|2022-05-13 15:05:00|1171.1|1170.5|1170.3|1169.7|1172|1171.4|1169.8|1169.2|124
1652454600000|2022-05-13 15:10:00|1170.6|1169.6|1172.2|1171.6|1173.1|1172.2|1170.3|1169.3|113
1652454900000|2022-05-13 15:15:00|1172.3|1171.7|1171.3|1170.7|1173.1|1172.4|1171.2|1170.6|180
1652455200000|2022-05-13 15:20:00|1171.5|1170.9|1169.8|1169.2|1172.4|1171.8|1169.2|1168.6|143
1652455500000|2022-05-13 15:25:00|1169.7|1169.1|1172.3|1171.7|1172.4|1171.8|1169.5|1168.9|141
1652455800000|2022-05-13 15:30:00|1172.2|1171.6|1170.5|1169.9|1172.5|1171.9|1167.5|1166.9|142
1652456100000|2022-05-13 15:35:00|1170.3|1169.3|1170.3|1169.7|1171.1|1170.5|1168|1167.4|109
1652456400000|2022-05-13 15:40:00|1170.2|1169.6|1169.4|1168.8|1170.2|1169.6|1168.2|1167.6|130
1652456700000|2022-05-13 15:45:00|1169.1|1168.5|1168.7|1168.1|1170.5|1169.9|1168.7|1168.1|105
1652457000000|2022-05-13 15:50:00|1169|1168.4|1170.8|1169.8|1170.8|1170.1|1167.8|1167.2|147
1652457300000|2022-05-13 15:55:00|1170.7|1170.1|1172.2|1171.6|1172.3|1171.7|1170.1|1169.5|177
1652457600000|2022-05-13 16:00:00|1172.3|1171.7|1175.2|1174.6|1175.7|1175.1|1172.2|1171.5|237
1652457900000|2022-05-13 16:05:00|1174.9|1174.3|1175.6|1175|1175.9|1175.3|1174.1|1173.2|227
1652458200000|2022-05-13 16:10:00|1175.5|1174.9|1172.6|1172|1175.9|1175.3|1172.1|1171.5|245
1652458500000|2022-05-13 16:15:00|1172.4|1171.8|1170.8|1170.2|1172.4|1171.8|1168.9|1168.3|266
1652458800000|2022-05-13 16:20:00|1170.9|1170.3|1169.1|1168.5|1172.3|1171.7|1168.8|1168.1|132
1652459100000|2022-05-13 16:25:00|1169|1168.4|1166.8|1166.2|1170.3|1169.7|1165.4|1164.8|243
1652459400000|2022-05-13 16:30:00|1166.9|1165.8|1168.3|1167.3|1168.6|1168|1166.6|1165.8|170
1652459700000|2022-05-13 16:35:00|1168.1|1167.7|1168.7|1168.1|1170.1|1169.4|1168|1167.3|94
1652460000000|2022-05-13 16:40:00|1168.3|1167.7|1167.1|1166.5|1169.6|1169|1165.8|1165.2|119
1652460300000|2022-05-13 16:45:00|1167.3|1166.7|1167.3|1166.7|1167.4|1166.7|1166.1|1165.3|86
1652460600000|2022-05-13 16:50:00|1167.4|1166.8|1166.6|1166|1167.4|1166.8|1164.8|1164.2|251
1652460900000|2022-05-13 16:55:00|1166.5|1165.9|1168.8|1168.2|1168.8|1168.2|1166.5|1165.9|77
1652461200000|2022-05-13 17:00:00|1168.9|1168.3|1169.9|1169.3|1170|1169.4|1167.8|1167.2|58
1652461500000|2022-05-13 17:05:00|1170|1169.4|1169.1|1168.5|1170.7|1170|1169.1|1168.4|139
1652461800000|2022-05-13 17:10:00|1169|1168.4|1170.5|1169.9|1170.5|1169.9|1167.5|1166.9|132
1652462100000|2022-05-13 17:15:00|1170.4|1169.8|1169|1168.4|1171|1170.3|1168.9|1168|97
1652462400000|2022-05-13 17:20:00|1169.3|1168.3|1171.7|1170.7|1172.2|1171.3|1168.7|1167.8|97
1652462700000|2022-05-13 17:25:00|1171.4|1170.8|1172.9|1171.9|1173|1172.2|1171|1170.4|168
1652463000000|2022-05-13 17:30:00|1172.8|1172.2|1172.9|1171.9|1173.7|1173|1172.5|1171.8|138
1652463300000|2022-05-13 17:35:00|1172.8|1172.2|1172.6|1172|1173.4|1172.7|1172.4|1171.8|169
1652463600000|2022-05-13 17:40:00|1172.7|1172.1|1173.9|1173.3|1174.8|1174.2|1172.6|1171.9|131
1652463900000|2022-05-13 17:45:00|1174.2|1173.6|1175.9|1175.3|1176|1175.3|1174.1|1173.5|139
1652464200000|2022-05-13 17:50:00|1176|1175.4|1175.6|1175|1176.8|1176.2|1175.3|1174.7|142
1652464500000|2022-05-13 17:55:00|1175.5|1174.9|1175.4|1174.8|1175.8|1175.2|1174.6|1174|228
1652464800000|2022-05-13 18:00:00|1175.5|1174.9|1177.9|1177.3|1177.9|1177.3|1175.2|1174.6|262
1652465100000|2022-05-13 18:05:00|1178|1177.4|1174.7|1174.1|1178.2|1177.5|1174.6|1174|334
1652465400000|2022-05-13 18:10:00|1174.9|1174.3|1178.6|1178|1179.6|1179|1174.9|1174.3|564
1652465700000|2022-05-13 18:15:00|1179.2|1178.6|1181.8|1180.8|1182.1|1181.3|1178.3|1177.6|678
1652659200000|2022-05-16 00:00:00|1240.7|1239.2|1249.1|1248.5|1249.3|1248.7|1240|1238.5|2030
1652659500000|2022-05-16 00:05:00|||||||||127
1652659800000|2022-05-16 00:10:00|1248.6|1248|1240.1|1238.6|1250|1248.5|1230.4|1229.3|1497
1652660100000|2022-05-16 00:15:00|1239.1|1238.1|1228.6|1227.6|1239.4|1238.5|1226.9|1225.7|549
1652660400000|2022-05-16 00:20:00|1228.7|1227.2|1241.8|1240.3|1242.4|1241.1|1223.7|1222.4|818
1652660700000|2022-05-16 00:25:00|1241.7|1240.2|1240|1238.5|1241.8|1240.3|1232.5|1231.7|285
1652661000000|2022-05-16 00:30:00|1239.9|1239.3|1241.2|1239.7|1243.6|1242.5|1239.1|1237.6|253
1652661300000|2022-05-16 00:35:00|1241.3|1239.8|1239.5|1238.5|1241.6|1240.2|1239|1238.3|149
1652661600000|2022-05-16 00:40:00|1239.2|1238.6|1240.5|1239|1240.8|1239.8|1239|1237.5|81
1652661900000|2022-05-16 00:45:00|1240.1|1239.1|1241.7|1240.2|1241.7|1240.2|1239.2|1238.3|59
1652662200000|2022-05-16 00:50:00|1241.3|1240.3|1242|1241|1242.2|1241|1239.9|1239|57
1652662500000|2022-05-16 00:55:00|1242.5|1241.9|1241.4|1240.8|1244.5|1243.4|1241.4|1240.8|130
1652662800000|2022-05-16 01:00:00|1241.8|1241.6|1243.5|1242|1245.2|1243.8|1241.8|1241.2|166
1652663100000|2022-05-16 01:05:00|1243.7|1242.2|1246.1|1245.5|1246.8|1245.9|1243.5|1242|110
1652663400000|2022-05-16 01:10:00|1246|1245.4|1244.5|1243.9|1246.7|1246.1|1244.5|1243.9|118
1652663700000|2022-05-16 01:15:00|1244.6|1243.6|1242.5|1241.9|1245.2|1243.7|1241.3|1240.7|126
1652664000000|2022-05-16 01:20:00|1242.7|1242.1|1245.2|1243.7|1245.2|1243.9|1242.7|1241.7|34
1652664300000|2022-05-16 01:25:00|1245.1|1244.1|1244.2|1243.2|1245.5|1244.4|1243.5|1242.5|26
1652664600000|2022-05-16 01:30:00|1244.1|1243.5|1245.7|1244.7|1245.7|1244.9|1243.7|1242.3|87
1652664900000|2022-05-16 01:35:00|1245.5|1244.9|1245.5|1244.9|1246.1|1245.5|1244.7|1243.5|94
1652665200000|2022-05-16 01:40:00|1245.6|1244.6|1245.3|1243.8|1245.9|1245|1244.6|1243.6|16
1652665500000|2022-05-16 01:45:00|1245|1244.4|1244|1242.5|1245.5|1244.4|1243.2|1242.5|43
1652665800000|2022-05-16 01:50:00|1243.5|1242.9|1244.8|1244.2|1245.2|1244.4|1243.4|1242.5|10
1652666100000|2022-05-16 01:55:00|1244.9|1243.9|1242.1|1241.5|1244.9|1244|1242.1|1241.4|25
1652666400000|2022-05-16 02:00:00|1242.8|1241.3|1242.7|1241.7|1243.2|1241.8|1241.2|1240.6|73
1652666700000|2022-05-16 02:05:00|1242.6|1242|1240.2|1239.2|1242.9|1242.2|1240.1|1239.1|79
1652667000000|2022-05-16 02:10:00|1239.9|1239.3|1237.6|1237|1240.6|1239.4|1237.2|1236.6|119
1652667300000|2022-05-16 02:15:00|1237.2|1236.6|1243.1|1241.6|1243.3|1242.4|1237|1236|88
1652667600000|2022-05-16 02:20:00|1243.4|1241.9|1239.6|1239|1243.4|1242.1|1239.6|1239|51
1652667900000|2022-05-16 02:25:00|1239.7|1239.1|1242.7|1241.7|1242.7|1241.7|1239.7|1239.1|33
1652668200000|2022-05-16 02:30:00|1242.9|1241.4|1243.8|1242.8|1243.9|1242.8|1241.7|1240.4|29
1652668500000|2022-05-16 02:35:00|1243.7|1242.2|1242.2|1240.7|1244.1|1242.9|1242.1|1240.7|42
1652668800000|2022-05-16 02:40:00|1242|1241|1242|1241.4|1243.6|1242.3|1241.8|1240.7|8
1652669100000|2022-05-16 02:45:00|1241.8|1240.8|1238.2|1236.7|1242.5|1241.1|1238.2|1236.7|81
1652669400000|2022-05-16 02:50:00|1237.6|1237|1238.4|1236.9|1238.9|1237.7|1236.2|1235.4|99
1652669700000|2022-05-16 02:55:00|1238.2|1237.6|1237.4|1235.9|1238.5|1237.6|1237|1235.6|19
1652670000000|2022-05-16 03:00:00|1237.5|1236|1238.8|1237.8|1239.3|1238.4|1237.5|1236|14
1652670300000|2022-05-16 03:05:00|1238.7|1238.1|1237.9|1236.4|1239|1238.4|1236.8|1235.7|43
1652670600000|2022-05-16 03:10:00|1238|1236.5|1238.3|1237.3|1238.8|1237.3|1236.7|1235.8|7
1652670900000|2022-05-16 03:15:00|1238.5|1237|1238.8|1237.3|1238.9|1237.9|1236.5|1235.6|58
1652671200000|2022-05-16 03:20:00|1238.4|1236.9|1237|1235.5|1238.4|1237|1235.4|1233.9|53
1652671500000|2022-05-16 03:25:00|1236.6|1235.6|1237.8|1236.3|1237.8|1236.3|1236.2|1234.7|13
1652671800000|2022-05-16 03:30:00|1237.7|1236.2|1235.6|1234.6|1238.2|1237.1|1235.6|1234.5|12
1652672100000|2022-05-16 03:35:00|1235.7|1234.2|1235.2|1233.7|1236|1234.5|1234.8|1233.7|20
1652672400000|2022-05-16 03:40:00|1234.8|1233.8|1236.6|1235.6|1236.9|1235.6|1234.6|1233.4|7
1652672700000|2022-05-16 03:45:00|1236.8|1235.1|1236|1234.5|1236.8|1235.3|1236|1234.5|16
1652673000000|2022-05-16 03:50:00|1235.9|1234.4|1235.3|1234.3|1236.4|1235.6|1235.3|1234.2|16
1652673300000|2022-05-16 03:55:00|1235.2|1234.6|1236.4|1234.9|1236.7|1235.9|1235.2|1234.4|24
1652673600000|2022-05-16 04:00:00|1236.5|1235.5|1236|1235.4|1236.7|1235.6|1236|1235.2|10
1652673900000|2022-05-16 04:05:00|1236.1|1235.5|1239.1|1238.1|1239.7|1238.5|1236.1|1235.5|16
1652674200000|2022-05-16 04:10:00|1239.7|1238.5|1240.3|1239.3|1240.3|1239.4|1238.7|1237.9|33
1652674500000|2022-05-16 04:15:00|1240.4|1238.9|1239.2|1238.6|1240.4|1238.9|1239.2|1238.4|2
1652674800000|2022-05-16 04:20:00|1239.1|1237.7|1239.1|1238.5|1239.9|1238.5|1238.6|1237.6|6
1652675100000|2022-05-16 04:25:00|1239|1238.4|1238.3|1237.7|1239|1238.4|1238.2|1237.6|23
1652675400000|2022-05-16 04:30:00|1238.4|1237.3|1238.1|1237.5|1239.1|1238|1238|1237.2|15
1652675700000|2022-05-16 04:35:00|1238|1237.4|1237.1|1236.1|1238.7|1237.7|1237.1|1236.1|43
1652676000000|2022-05-16 04:40:00|1237.2|1236.2|1236.4|1235.4|1237.2|1236.2|1235.1|1234.1|19
1652676300000|2022-05-16 04:45:00|1236.1|1235.5|1236.5|1235|1236.5|1235.5|1235.7|1234.3|7
1652676600000|2022-05-16 04:50:00|1236.3|1234.8|1236.7|1235.7|1237.3|1236.1|1236.3|1234.8|3
1652676900000|2022-05-16 04:55:00|1237|1235.5|1239|1237.5|1239|1237.6|1236.9|1235.5|25
1652677200000|2022-05-16 05:00:00|1239.2|1237.7|1238.8|1238.2|1239.2|1238.3|1238.5|1237.7|5
1652677500000|2022-05-16 05:05:00|1239.1|1238.1|1239.2|1238.2|1239.2|1238.6|1238.7|1238.1|10
1652677800000|2022-05-16 05:10:00|1239.1|1238.5|1239.3|1238.3|1240.6|1240|1238.8|1237.9|35
1652678100000|2022-05-16 05:15:00|1239.4|1237.9|1241|1240.4|1241|1240.4|1239.1|1237.9|13
1652678400000|2022-05-16 05:20:00|1241.1|1240.5|1240.8|1239.8|1241.7|1240.9|1240.6|1239.4|29
1652678700000|2022-05-16 05:25:00|1241.2|1239.7|1240.7|1240.1|1241.3|1240.2|1240.6|1239.2|6
1652679000000|2022-05-16 05:30:00|1241.3|1240.3|1239.8|1238.8|1241.3|1240.4|1239.3|1237.9|12
1652679300000|2022-05-16 05:35:00|1240.2|1238.7|1241.1|1240.1|1241.6|1240.7|1240|1238.7|7
1652679600000|2022-05-16 05:40:00|1240.8|1240.2|1241.3|1240.3|1241.3|1240.3|1239.8|1238.3|15
1652679900000|2022-05-16 05:45:00|1241.5|1240|1240.6|1239.6|1241.5|1240.3|1240.3|1239.5|29
1652680200000|2022-05-16 05:50:00|1240.3|1239.7|1240.8|1240.2|1241.1|1240.4|1240.1|1239.5|43
1652680500000|2022-05-16 05:55:00|1240.9|1240.3|1240.9|1240.3|1241.7|1240.7|1240.8|1240|19
1652680800000|2022-05-16 06:00:00|1240.8|1240.2|1239.6|1238.6|1241|1240.2|1238.8|1237.5|57
1652681100000|2022-05-16 06:05:00|1239.7|1238.2|1240.6|1239.6|1241|1240.2|1239.5|1238.2|18
1652681400000|2022-05-16 06:10:00|1240.8|1239.8|1241.6|1240.6|1242.3|1241.7|1240|1239.2|28
1652681700000|2022-05-16 06:15:00|1242|1240.5|1242.1|1241.1|1242.7|1241.6|1241.8|1240.5|40
1652682000000|2022-05-16 06:20:00|1241.8|1241.2|1241.8|1241.2|1242.8|1241.9|1241.8|1241.1|15
1652682300000|2022-05-16 06:25:00|1241.7|1240.2|1242.7|1242.1|1242.9|1242.2|1240.8|1239.5|26
1652682600000|2022-05-16 06:30:00|1242.8|1242.2|1243.2|1242.6|1243.4|1242.6|1242.8|1241.9|18
1652682900000|2022-05-16 06:35:00|1243.5|1242.5|1244.2|1243.2|1244.3|1243.6|1243.2|1242.1|41
1652683200000|2022-05-16 06:40:00|1244.1|1243.5|1244.1|1243.5|1244.5|1243.5|1243.5|1242.5|22
1652683500000|2022-05-16 06:45:00|1244.3|1243.7|1243.4|1241.9|1244.6|1243.9|1243|1241.9|15
1652683800000|2022-05-16 06:50:00|1243.5|1242|1241.1|1240.5|1243.5|1242.4|1241.1|1240|25
1652684100000|2022-05-16 06:55:00|1241|1240.4|1243.5|1242.5|1243.8|1242.8|1241|1240.2|49
1652684400000|2022-05-16 07:00:00|1243.4|1242.4|1244.4|1243.4|1245.1|1244.1|1243.4|1242.4|34
1652684700000|2022-05-16 07:05:00|1245.3|1244.3|1245|1244|1245.5|1244.5|1244.4|1243.4|28
1652685000000|2022-05-16 07:10:00|1244.4|1243.4|1243.5|1242.9|1245.1|1244.3|1242.8|1242.1|24
1652685300000|2022-05-16 07:15:00|1243.2|1242.2|1242.7|1241.7|1243.2|1242.5|1242.1|1241.4|29
1652685600000|2022-05-16 07:20:00|1242.8|1241.3|1242.7|1241.7|1243|1242.4|1241.3|1239.8|53
1652685900000|2022-05-16 07:25:00|1242.6|1241.1|1243.5|1242.5|1244.3|1243.2|1241.6|1240.8|125
1652686200000|2022-05-16 07:30:00|1243.3|1242.7|1243.7|1242.7|1244.6|1243.7|1242|1241|79
1652686500000|2022-05-16 07:35:00|1243.6|1243|1242.1|1241.5|1243.7|1243.1|1241.4|1240.1|22
1652686800000|2022-05-16 07:40:00|1242|1241.4|1242.3|1241.7|1243.1|1242.2|1242|1241.3|15
1652687100000|2022-05-16 07:45:00|1242.6|1241.6|1242.8|1242.2|1243.7|1243|1242.6|1241.6|16
1652687400000|2022-05-16 07:50:00|1243|1242.4|1240.7|1239.7|1243.7|1242.8|1240.7|1239.7|63
1652687700000|2022-05-16 07:55:00|1240.5|1239.5|1240.5|1239.5|1241.1|1240.3|1239.1|1238.2|32
1652688000000|2022-05-16 08:00:00|1240.4|1239.4|1237.7|1236.7|1240.6|1239.4|1237.2|1236.5|85
1652688300000|2022-05-16 08:05:00|1237.5|1236.9|1238.5|1237.5|1238.5|1237.6|1237.1|1236.4|38
1652688600000|2022-05-16 08:10:00|1238.7|1237.7|1240.2|1239.2|1240.2|1239.3|1238.4|1237.5|76
1652688900000|2022-05-16 08:15:00|1240.3|1238.8|1241.9|1240.9|1241.9|1241.2|1239.9|1238.6|17
1652689200000|2022-05-16 08:20:00|1242.3|1240.8|1239.7|1239.1|1242.5|1241.4|1239.6|1239|32
1652689500000|2022-05-16 08:25:00|1239.6|1239|1239.7|1239.1|1240.4|1239.7|1239.6|1238.8|63
1652689800000|2022-05-16 08:30:00|1239.9|1239.3|1239.6|1238.6|1240.7|1240|1239.1|1238.1|85
1652690100000|2022-05-16 08:35:00|1239.8|1238.3|1237.3|1236.3|1239.8|1238.4|1237|1235.9|86
1652690400000|2022-05-16 08:40:00|1237|1236.4|1236.3|1235.3|1238|1237.2|1236.3|1235.3|62
1652690700000|2022-05-16 08:45:00|1236.9|1235.9|1240.1|1239.1|1240.1|1239.2|1235.8|1235.2|241
1652691000000|2022-05-16 08:50:00|1240.8|1239.8|1239.4|1238.8|1241.1|1240|1239.3|1238.4|123
1652691300000|2022-05-16 08:55:00|1239.1|1238.5|1239.5|1238.9|1240.1|1239.5|1237.9|1237.3|94
1652691600000|2022-05-16 09:00:00|1239.9|1239|1236.7|1236.1|1241|1239.9|1236.7|1236|88
1652691900000|2022-05-16 09:05:00|1236.9|1235.4|1235.1|1234.5|1237.4|1236.6|1235.1|1234.4|67
1652692200000|2022-05-16 09:10:00|1235|1234.4|1233.1|1232.1|1235.5|1234.7|1232.8|1232.1|104
1652692500000|2022-05-16 09:15:00|1233.3|1232.7|1232.1|1231.1|1233.4|1232.7|1231.6|1230.9|33
1652692800000|2022-05-16 09:20:00|1232|1231.4|1231.3|1230.7|1233.6|1232.7|1231.1|1230.3|52
1652693100000|2022-05-16 09:25:00|1231.2|1230.6|1232.6|1232|1232.9|1232|1230.1|1229.2|90
1652693400000|2022-05-16 09:30:00|1232.7|1232.1|1230.4|1228.9|1233.5|1232.7|1228.3|1227.6|161
1652693700000|2022-05-16 09:35:00|1230|1229|1229.5|1228.9|1230.6|1229.9|1229|1228|34
1652694000000|2022-05-16 09:40:00|1229.4|1228.8|1231|1230|1231|1230.2|1228.1|1227.5|44
1652694300000|2022-05-16 09:45:00|1230.7|1230.1|1226.8|1226.2|1231.6|1230.7|1226.6|1225.9|99
1652694600000|2022-05-16 09:50:00|1226.9|1226.3|1226.7|1226.1|1228.1|1227|1226.4|1225.8|61
1652694900000|2022-05-16 09:55:00|1226.6|1226|1226.3|1225.3|1226.9|1226.2|1225.4|1224.7|99
1652695200000|2022-05-16 10:00:00|1226.1|1225.5|1227.8|1226.8|1227.8|1226.8|1225.8|1225.1|80
1652695500000|2022-05-16 10:05:00|1227.5|1226.9|1230.8|1229.8|1230.8|1229.8|1227.1|1226.5|66
1652695800000|2022-05-16 10:10:00|1230.4|1229.4|1230.3|1229.7|1231|1230.2|1229.2|1228.2|40
1652696100000|2022-05-16 10:15:00|1230.5|1229.5|1228.1|1227.1|1230.6|1229.9|1227.9|1227.1|23
1652696400000|2022-05-16 10:20:00|1227.8|1227.2|1229.8|1228.8|1229.9|1228.9|1227.8|1227.1|34
1652696700000|2022-05-16 10:25:00|1230.1|1228.6|1230.5|1229.9|1231.1|1230.5|1229.5|1228.6|55
1652697000000|2022-05-16 10:30:00|1230.6|1229.6|1226.5|1225.9|1230.6|1229.7|1225.6|1225|152
1652697300000|2022-05-16 10:35:00|1226.2|1225.2|1227.7|1227.1|1228.7|1227.8|1226.1|1225.2|71
1652697600000|2022-05-16 10:40:00|1227.4|1226.8|1228.6|1227.6|1228.7|1227.8|1227.4|1226.7|25
1652697900000|2022-05-16 10:45:00|1228.7|1227.7|1228.3|1227.3|1228.7|1227.7|1227.7|1226.6|10
1652698200000|2022-05-16 10:50:00|1228.1|1227.5|1229.2|1228.2|1229.2|1228.2|1228.1|1227|27
1652698500000|2022-05-16 10:55:00|1228.9|1228.3|1229.1|1228.5|1230.3|1229.5|1228.8|1227.6|69
1652698800000|2022-05-16 11:00:00|1229.3|1228.7|1228.6|1227.6|1230.8|1230.1|1228.1|1227.2|73
1652699100000|2022-05-16 11:05:00|1229.8|1228.3|1228.6|1227.6|1229.8|1228.4|1228.4|1227.6|17
1652699400000|2022-05-16 11:10:00|1228.3|1227.7|1229.6|1228.6|1230.8|1229.4|1227.8|1226.6|43
1652699700000|2022-05-16 11:15:00|1229.3|1228.3|1226.6|1225.6|1229.5|1228.3|1226.2|1225.2|72
1652700000000|2022-05-16 11:20:00|1226.8|1226|1228.3|1227.7|1229.5|1228.2|1226.8|1226|35
1652700300000|2022-05-16 11:25:00|1229|1227.5|1230|1228.5|1230.3|1229.5|1228.6|1227.5|25
1652700600000|2022-05-16 11:30:00|1229.7|1228.7|1227.6|1226.6|1229.7|1228.8|1226.3|1225.1|66
1652700900000|2022-05-16 11:35:00|1227.5|1226.9|1227.7|1226.7|1229.6|1228.7|1227.1|1225.8|81
1652701200000|2022-05-16 11:40:00|1227.6|1227|1227.9|1226.9|1228.4|1227.5|1227.4|1226.4|20
1652701500000|2022-05-16 11:45:00|1227.6|1227|1231.5|1230.9|1232.2|1230.9|1227.5|1226.9|88
1652701800000|2022-05-16 11:50:00|1231.8|1230.8|1232.3|1231.3|1234|1232.8|1229.7|1228.9|153
1652702100000|2022-05-16 11:55:00|1232|1231.4|1232.8|1232.2|1234.4|1233.3|1231.6|1230.8|75
1652702400000|2022-05-16 12:00:00|1232.9|1232.3|1229.1|1228.5|1233.2|1232.3|1229.1|1228.5|55
1652702700000|2022-05-16 12:05:00|1229|1228.4|1229.1|1228.1|1231.2|1230.2|1228.1|1227.5|52
1652703000000|2022-05-16 12:10:00|1228.8|1227.8|1228.7|1228.1|1229.4|1228.8|1227.5|1226|81
1652703300000|2022-05-16 12:15:00|1228.8|1228.2|1227.8|1227.2|1229.5|1228.8|1227.2|1226.5|64
1652703600000|2022-05-16 12:20:00|1228.1|1227.1|1228|1227.4|1228.3|1227.7|1226.9|1226.3|70
1652703900000|2022-05-16 12:25:00|1228.2|1227.6|1229|1228.4|1229.4|1228.7|1227.7|1226.8|43
1652704200000|2022-05-16 12:30:00|1229.3|1228.3|1229.3|1228.3|1229.4|1228.7|1226.1|1225.5|105
1652704500000|2022-05-16 12:35:00|1228.8|1228.2|1230.4|1228.9|1230.6|1229.7|1228.1|1226.9|110
1652704800000|2022-05-16 12:40:00|1230.5|1229|1235.8|1235.2|1235.9|1235.3|1230.5|1229|179
1652707800000|2022-05-16 13:30:00|1235.7|1234.8|1233.7|1233.1|1236.7|1236.1|1226.2|1225.6|1433
1652708100000|2022-05-16 13:35:00|1233.6|1233|1234.3|1233.3|1238|1237.3|1233.4|1232.8|672
1652708400000|2022-05-16 13:40:00|1234.9|1233.7|1239.2|1238.6|1242.5|1241.9|1234.9|1233.7|711
1652708700000|2022-05-16 13:45:00|1239|1238.4|1242.1|1241.5|1242.2|1241.6|1237.9|1237|748
1652709000000|2022-05-16 13:50:00|1242.4|1241.8|1234.7|1234.1|1242.7|1242.1|1232.4|1231.8|618
1652709300000|2022-05-16 13:55:00|1234.8|1234.2|1241.2|1240.6|1241.6|1240.7|1234.8|1234.1|419
1652709600000|2022-05-16 14:00:00|1241.1|1240.5|1244.1|1243.5|1245.3|1244.7|1240.8|1240.2|515
1652709900000|2022-05-16 14:05:00|1244.3|1243.7|1239.3|1238.7|1244.3|1243.7|1237.2|1236.6|410
1652710200000|2022-05-16 14:10:00|1239.1|1238.5|1241.8|1241.2|1242.3|1241.7|1237.7|1237.1|459
1652710500000|2022-05-16 14:15:00|1241.7|1241.1|1248.1|1247.5|1248.7|1248.1|1241.7|1241.1|1447
1652710800000|2022-05-16 14:20:00|1248.2|1247.6|1248.8|1248.2|1249.1|1248.5|1247.6|1247|343
1652711100000|2022-05-16 14:25:00|1248.7|1248.1|1249.1|1248.5|1249.1|1248.5|1248.7|1248.1|190
1652711400000|2022-05-16 14:30:00|1249|1248.4|1249.1|1248.5|1249.1|1248.5|1248.7|1248.1|114
1652711700000|2022-05-16 14:35:00|1248.8|1248.2|1248.1|1247.5|1249.1|1248.5|1246.3|1245.4|1030
1652712000000|2022-05-16 14:40:00|1248|1247.4|1248.3|1247.7|1248.5|1247.9|1248|1247.4|732
1652712300000|2022-05-16 14:45:00|1248.4|1247.8|1248.5|1247.9|1248.6|1248|1248.1|1247.5|226
1652712600000|2022-05-16 14:50:00|1248.4|1247.8|1247.5|1246|1248.4|1247.8|1243.9|1243.3|964
1652712900000|2022-05-16 14:55:00|1247.4|1245.9|1248.2|1247.6|1248.4|1247.8|1246.8|1245.6|397
1652713200000|2022-05-16 15:00:00|1248.3|1247.7|1248.1|1247.5|1248.5|1247.9|1248.1|1247.5|92
1652713500000|2022-05-16 15:05:00|1248.2|1247.6|1246.6|1246|1248.3|1247.7|1246.6|1246|443
1652713800000|2022-05-16 15:10:00|1246.8|1246.2|1247.8|1246.8|1248.4|1247.8|1245.8|1245.2|1165
1652714100000|2022-05-16 15:15:00|1247.5|1246.9|1247.7|1246.2|1248.6|1248|1247.1|1246.2|510
1652714400000|2022-05-16 15:20:00|1247.4|1246.4|1246.6|1246|1247.7|1247.1|1245.4|1244.3|663
1652714700000|2022-05-16 15:25:00|1246.5|1245.9|1248.2|1247.6|1248.4|1247.8|1246.5|1245.7|117
1652715000000|2022-05-16 15:30:00|1248.3|1247.7|1248.1|1247.5|1248.3|1247.7|1248.1|1247.5|156
1652715300000|2022-05-16 15:35:00|1248.2|1247.6|1246.3|1245.3|1248.3|1247.7|1245.1|1244.5|684
1652715600000|2022-05-16 15:40:00|1246.2|1245.6|1248.3|1247.7|1248.3|1247.7|1245.2|1244.6|755
1652715900000|2022-05-16 15:45:00|1248.4|1247.8|1248.3|1247.7|1248.4|1247.8|1247.9|1247.3|145
1652716200000|2022-05-16 15:50:00|1248.4|1247.8|1248.4|1247.8|1248.5|1247.9|1248.3|1247.7|97
1652716500000|2022-05-16 15:55:00|1248.5|1247.9|1248.4|1247.8|1248.6|1248|1247.8|1247.1|246
1652716800000|2022-05-16 16:00:00|1248.5|1247.9|1248.3|1247.7|1248.5|1247.9|1247.8|1247.2|346
1652717100000|2022-05-16 16:05:00|1248.4|1247.8|1248.6|1248|1248.7|1248.1|1248.3|1247.7|156
1652717400000|2022-05-16 16:10:00|1248.5|1247.9|1249.1|1248.5|1249.1|1248.5|1248.5|1247.9|48
1652717700000|2022-05-16 16:15:00|||||||||280
1652718000000|2022-05-16 16:20:00|||||||||66
1652718300000|2022-05-16 16:25:00|1248.7|1248.1|1248.6|1248|1248.9|1248.3|1248.6|1248|90
1652718600000|2022-05-16 16:30:00|1248.7|1248.1|1248.6|1248|1248.9|1248.3|1248.6|1248|87
1652718900000|2022-05-16 16:35:00|1248.5|1247.9|1248.7|1248.1|1248.7|1248.1|1248.5|1247.9|31
1652719200000|2022-05-16 16:40:00|1248.8|1248.2|1248.5|1247.9|1248.9|1248.3|1248.4|1247.8|88
1652719500000|2022-05-16 16:45:00|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|14
1652719800000|2022-05-16 16:50:00|1248.6|1248|1248.9|1248.3|1249.1|1248.5|1248.5|1247.9|68
1652720100000|2022-05-16 16:55:00|1249|1248.4|1248.9|1248.3|1249|1248.4|1248.8|1248.2|92
1652720400000|2022-05-16 17:00:00|1248.8|1248.2|1249|1248.4|1249.1|1248.5|1248.8|1248.2|37
1652720700000|2022-05-16 17:05:00|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249|1248.4|22
1652721000000|2022-05-16 17:10:00|||||||||25
1652721300000|2022-05-16 17:15:00|1249|1248.4|1248.7|1248.1|1249|1248.4|1248.7|1248.1|46
1652721600000|2022-05-16 17:20:00|1248.8|1248.2|1248.8|1248.2|1249.1|1248.5|1248.8|1248.2|41
1652721900000|2022-05-16 17:25:00|1248.7|1248.1|1248.9|1248.3|1249|1248.4|1248.7|1248.1|22
1652722200000|2022-05-16 17:30:00|1248.8|1248.2|1248.6|1248|1248.8|1248.2|1248.6|1248|68
1652722500000|2022-05-16 17:35:00|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|122
1652722800000|2022-05-16 17:40:00|1248.6|1248|1249.1|1248.5|1249.1|1248.5|1248.6|1248|242
1652723100000|2022-05-16 17:45:00|||||||||37
1652723400000|2022-05-16 17:50:00|||||||||108
1652723700000|2022-05-16 17:55:00|||||||||156
1652724000000|2022-05-16 18:00:00|||||||||152
1652724300000|2022-05-16 18:05:00|||||||||169
1652724600000|2022-05-16 18:10:00|||||||||514
1652724900000|2022-05-16 18:15:00|||||||||614
1652745600000|2022-05-17 00:00:00|1273.9|1272.9|1263.4|1262.4|1273.9|1272.9|1257.3|1256.3|952
1652745900000|2022-05-17 00:05:00|1263.8|1262.3|1268.1|1267.5|1268.6|1267.5|1261.1|1260.3|177
1652746200000|2022-05-17 00:10:00|1268.4|1267.4|1270.3|1269.7|1272.4|1271.8|1267.6|1266.6|244
1652746500000|2022-05-17 00:15:00|1270.2|1269.6|1268.7|1267.2|1272|1271.2|1267.9|1267.2|149
1652746800000|2022-05-17 00:20:00|1268.3|1267.3|1269.4|1267.9|1269.5|1268.6|1265.9|1265.2|105
1652747100000|2022-05-17 00:25:00|1269.1|1268.1|1270.1|1269.1|1270.4|1269.4|1268.1|1267|64
1652747400000|2022-05-17 00:30:00|1269.3|1268.7|1267.7|1267.1|1269.3|1268.7|1267|1266.2|78
1652747700000|2022-05-17 00:35:00|1268.1|1267.2|1264.2|1262.7|1268.6|1267.9|1263.8|1262.7|100
1652748000000|2022-05-17 00:40:00|1264.1|1263.1|1263.3|1262.3|1265.4|1264.3|1262.3|1261.5|106
1652748300000|2022-05-17 00:45:00|1263.1|1262.1|1260.8|1259.8|1263.2|1262.2|1260.1|1259|228
1652748600000|2022-05-17 00:50:00|1261.2|1259.7|1260.3|1259.7|1261.3|1260.5|1259.5|1258.8|46
1652748900000|2022-05-17 00:55:00|1259.9|1259.3|1258.8|1257.8|1260.4|1259.4|1256.6|1255.2|347
1652749200000|2022-05-17 01:00:00|1258.5|1257.9|1260.6|1260|1260.6|1260|1257.3|1256.3|124
1652749500000|2022-05-17 01:05:00|1260.7|1260.1|1260.6|1259.1|1263.6|1262.5|1259.3|1258.2|74
1652749800000|2022-05-17 01:10:00|1260.3|1259.3|1260.3|1259.3|1261.6|1260.8|1259.8|1259|69
1652750100000|2022-05-17 01:15:00|1260.4|1259.4|1261.5|1260.5|1261.6|1260.6|1259.9|1259.1|98
1652750400000|2022-05-17 01:20:00|1261.8|1260.3|1262.8|1261.8|1262.8|1262.1|1261.4|1260.3|48
1652750700000|2022-05-17 01:25:00|1262.9|1261.4|1264|1263|1264|1263.1|1261.7|1261|27
1652751000000|2022-05-17 01:30:00|1264.2|1263.2|1264.4|1263.8|1265.1|1264.3|1263.3|1262.6|32
1652751300000|2022-05-17 01:35:00|1264.6|1264|1265.1|1263.6|1265.1|1264.4|1264.1|1263.5|30
1652751600000|2022-05-17 01:40:00|1264.9|1264.3|1263.8|1262.8|1265.5|1264.5|1263.2|1262.1|20
1652751900000|2022-05-17 01:45:00|1263.7|1262.7|1261.7|1261.1|1263.8|1262.8|1261.7|1261.1|10
1652752200000|2022-05-17 01:50:00|1261.8|1260.8|1262|1261|1262.5|1261.5|1261.1|1260.2|25
1652752500000|2022-05-17 01:55:00|1262.4|1260.9|1262.2|1261.2|1262.7|1261.8|1261.9|1260.8|15
1652752800000|2022-05-17 02:00:00|1262.3|1261.3|1262.8|1261.8|1263.1|1262|1261.9|1261.2|16
1652753100000|2022-05-17 02:05:00|1262.7|1261.7|1262.7|1261.7|1262.9|1262|1261.9|1261.2|5
1652753400000|2022-05-17 02:10:00|1262.9|1261.9|1262.1|1261.1|1263.1|1262.5|1261.9|1261.1|115
1652753700000|2022-05-17 02:15:00|1261.9|1261.5|1262.3|1260.8|1262.3|1261.5|1261.1|1260.3|22
1652754000000|2022-05-17 02:20:00|1261.9|1260.9|1261.4|1260.8|1262.3|1261.3|1261|1260.4|24
1652754300000|2022-05-17 02:25:00|1261.3|1260.7|1261.9|1261.3|1261.9|1261.3|1261|1260.4|15
1652754600000|2022-05-17 02:30:00|1262|1261.4|1262.8|1262.2|1264.1|1263.5|1262|1261.4|21
1652754900000|2022-05-17 02:35:00|1262.7|1262.1|1262.1|1261.5|1262.7|1262.1|1261.8|1261.1|6
1652755200000|2022-05-17 02:40:00|1262.9|1261.9|1261.1|1260.5|1262.9|1262|1260.4|1259.5|22
1652755500000|2022-05-17 02:45:00|1261.2|1260.6|1259.4|1258.8|1261.2|1260.6|1259.3|1258.7|31
1652755800000|2022-05-17 02:50:00|1259.7|1258.7|1259.6|1259|1260.5|1259.6|1259.3|1258.7|16
1652756100000|2022-05-17 02:55:00|1259.4|1258.8|1260.6|1260|1261.3|1260.3|1258.9|1258.2|79
1652756400000|2022-05-17 03:00:00|1261.2|1260.2|1260.7|1259.7|1261.7|1260.8|1260.4|1259.7|40
1652756700000|2022-05-17 03:05:00|1260.4|1259.8|1260.6|1260|1261.2|1260.3|1260.3|1259.7|14
1652757000000|2022-05-17 03:10:00|1261.1|1260.5|1260.4|1259.8|1261.2|1260.5|1259.6|1258.9|75
1652757300000|2022-05-17 03:15:00|1260.5|1259.9|1259.6|1259|1260.8|1260|1259.6|1258.5|28
1652757600000|2022-05-17 03:20:00|1259.7|1258.7|1260.4|1259.4|1260.7|1260.1|1259.4|1258.6|16
1652757900000|2022-05-17 03:25:00|1260.1|1259.1|1259.6|1259|1260.3|1259.3|1259.1|1258.3|22
1652758200000|2022-05-17 03:30:00|1259.9|1258.9|1258.6|1258|1259.9|1259|1258.1|1257.4|41
1652758500000|2022-05-17 03:35:00|1258.4|1257.8|1257.6|1257|1258.9|1258|1257.6|1257|30
1652758800000|2022-05-17 03:40:00|1257.5|1256.9|1256.9|1256.3|1257.7|1257|1256.2|1255.5|78
1652759100000|2022-05-17 03:45:00|1257|1256|1257.4|1256.4|1257.7|1256.9|1256.6|1255.9|12
1652759400000|2022-05-17 03:50:00|1257.3|1256.7|1256.4|1255.8|1257.5|1256.8|1256.4|1255.7|14
1652759700000|2022-05-17 03:55:00|1256.6|1255.6|1256.2|1255.6|1256.9|1256.3|1256.2|1255.6|8
1652760000000|2022-05-17 04:00:00|1256.3|1255.7|1256.4|1255.8|1256.4|1255.8|1256.3|1255.7|8
1652760300000|2022-05-17 04:05:00|1256|1255.4|1254.6|1254|1256|1255.4|1253.9|1253.3|111
1652760600000|2022-05-17 04:10:00|1254.5|1253.9|1253.5|1252.9|1254.5|1253.9|1253.4|1252.8|28
1652760900000|2022-05-17 04:15:00|1253.6|1253|1252.7|1252.1|1253.9|1253.3|1252.4|1251.5|108
1652761200000|2022-05-17 04:20:00|1252.6|1252|1251.7|1251.1|1252.6|1252|1251.4|1250.8|133
1652761500000|2022-05-17 04:25:00|1251.6|1251|1251.7|1251.1|1251.8|1251.2|1251.5|1250.9|24
1652761800000|2022-05-17 04:30:00|1251.6|1251|1251.4|1250.8|1252.2|1251.6|1251.4|1250.8|65
1652762100000|2022-05-17 04:35:00|1251.6|1251|1251.2|1250.6|1252.1|1251.5|1250.9|1250.1|160
1652762400000|2022-05-17 04:40:00|1250.7|1250.1|1251.3|1250.7|1251.5|1250.8|1248.9|1248.3|70
1652762700000|2022-05-17 04:45:00|1251.4|1250.8|1249.4|1248.8|1251.8|1251.2|1249.4|1248.8|40
1652763000000|2022-05-17 04:50:00|1249.5|1248.5|1249.2|1248.6|1250.3|1249.6|1248.8|1248.1|30
1652763300000|2022-05-17 04:55:00|1248.9|1248.3|1248.3|1247.7|1249.1|1248.3|1248.3|1247.7|88
1652763600000|2022-05-17 05:00:00|1248.4|1247.8|1250|1249|1250|1249.3|1248.4|1247.8|86
1652763900000|2022-05-17 05:05:00|1249.4|1248.8|1249.7|1249.1|1250.6|1249.6|1249.1|1248.3|148
1652764200000|2022-05-17 05:10:00|1249.6|1249|1249.3|1248.7|1250.1|1249.2|1249.2|1248.5|13
1652764500000|2022-05-17 05:15:00|1249.2|1248.6|1249|1248.4|1249.4|1248.8|1248.3|1247.7|81
1652764800000|2022-05-17 05:20:00|1249.1|1248.5|1249.7|1249.1|1250.3|1249.7|1249|1248.4|27
1652765100000|2022-05-17 05:25:00|1249.9|1249.3|1250.5|1249.5|1250.8|1250.1|1249.9|1249.3|31
1652765400000|2022-05-17 05:30:00|1250.6|1249.6|1250.5|1249.5|1251.1|1250.3|1248.6|1248|39
1652765700000|2022-05-17 05:35:00|1250.2|1249.6|1251|1250|1251.3|1250.4|1249.9|1249.2|33
1652766000000|2022-05-17 05:40:00|1251.3|1250.3|1251.4|1250.4|1251.6|1250.9|1250.9|1250.2|36
1652766300000|2022-05-17 05:45:00|1251.3|1250.7|1253.6|1252.6|1254.2|1253.6|1251|1250.3|53
1652766600000|2022-05-17 05:50:00|1253.3|1252.7|1253.6|1252.6|1253.8|1253.2|1253|1252.1|12
1652766900000|2022-05-17 05:55:00|1253.3|1252.7|1253.9|1252.9|1254.1|1253.4|1252|1251.3|55
1652767200000|2022-05-17 06:00:00|1253.5|1252.8|1254.4|1253.4|1254.7|1254.1|1253|1252.3|37
1652767500000|2022-05-17 06:05:00|1254.1|1253.5|1253.5|1252.9|1254.9|1254.2|1253.5|1252.6|19
1652767800000|2022-05-17 06:10:00|1253.7|1253.1|1254.6|1253.6|1254.6|1253.6|1253.5|1252.9|15
1652768100000|2022-05-17 06:15:00|1254.5|1253.9|1253.3|1252.7|1255.1|1254.4|1253.3|1252.6|18
1652768400000|2022-05-17 06:20:00|1253.2|1252.6|1252.5|1251.9|1254.1|1253.5|1252.5|1251.9|18
1652768700000|2022-05-17 06:25:00|1252.3|1251.7|1251.9|1250.9|1252.7|1251.8|1251.5|1250.9|9
1652769000000|2022-05-17 06:30:00|1251.8|1250.8|1251.1|1250.1|1252.1|1251.1|1250.6|1249.8|35
1652769300000|2022-05-17 06:35:00|1251.2|1250.6|1251.3|1250.7|1251.9|1251.2|1251.2|1250.6|9
1652769600000|2022-05-17 06:40:00|1251.6|1250.6|1253.5|1252.9|1253.8|1253.1|1251.3|1250.5|37
1652769900000|2022-05-17 06:45:00|1253.9|1253|1253.1|1252.1|1253.9|1253|1252.5|1251.8|11
1652770200000|2022-05-17 06:50:00|1252.8|1252.2|1251.4|1250.4|1253.4|1252.7|1251|1250.1|46
1652770500000|2022-05-17 06:55:00|1251|1250.2|1250.9|1249.9|1251.7|1250.5|1250.3|1249.7|14
1652770800000|2022-05-17 07:00:00|1250.8|1249.8|1251|1250.4|1251.5|1250.5|1250|1249.2|44
1652771100000|2022-05-17 07:05:00|1250.9|1250.3|1251.1|1250.1|1251.4|1250.7|1250|1249.4|15
1652771400000|2022-05-17 07:10:00|1251.4|1250.4|1250.3|1249.7|1251.9|1250.9|1250|1249.4|36
1652771700000|2022-05-17 07:15:00|1250.2|1249.6|1249.1|1248.5|1250.3|1249.7|1248.4|1247.8|96
1652772000000|2022-05-17 07:20:00|1249.4|1248.4|1248.5|1247.9|1250.4|1249.4|1248.5|1247.9|27
1652772300000|2022-05-17 07:25:00|1248.7|1248.1|1250.8|1250.2|1251.4|1250.2|1248.7|1248|31
1652772600000|2022-05-17 07:30:00|1250.6|1250|1250.9|1249.9|1251.6|1250.5|1250.4|1249.2|39
1652772900000|2022-05-17 07:35:00|1250.8|1250.2|1251.1|1250.1|1252.2|1250.9|1250.3|1249.4|37
1652773200000|2022-05-17 07:40:00|1250.8|1250.2|1250.1|1249.1|1251.3|1250.2|1249.6|1249|21
1652773500000|2022-05-17 07:45:00|1250.4|1249.5|1248.8|1248.2|1251.1|1250.3|1248.2|1247.6|143
1652773800000|2022-05-17 07:50:00|1248.9|1247.9|1246.9|1246.3|1248.9|1247.9|1244.7|1244.1|162
1652774100000|2022-05-17 07:55:00|1247.4|1246.4|1246.8|1246.2|1248.2|1247.1|1244.9|1244|231
1652774400000|2022-05-17 08:00:00|1246.6|1245.1|1245.6|1245|1247.8|1246.6|1245.3|1244.3|125
1652774700000|2022-05-17 08:05:00|1245.5|1244.9|1240.4|1239.4|1247.6|1246.9|1238.9|1238.2|169
1652775000000|2022-05-17 08:10:00|1240.1|1239.5|1231.2|1229.7|1240.7|1239.5|1228.3|1227.5|478
1652775300000|2022-05-17 08:15:00|1230.7|1229.2|1228.8|1227.3|1233.1|1231.9|1227|1225.7|166
1652775600000|2022-05-17 08:20:00|1228.4|1227.4|1210.6|1209.1|1229.1|1228|1202.7|1201.7|973
1652775900000|2022-05-17 08:25:00|1211.7|1210.2|1212.9|1211.4|1219.3|1217.8|1208.9|1207.7|454
1652776200000|2022-05-17 08:30:00|1211.9|1210.4|1208.1|1206.6|1212.4|1210.9|1206.3|1205.7|177
1652776500000|2022-05-17 08:35:00|1208|1206.5|1212.8|1211.3|1212.8|1211.3|1204.6|1203.4|431
1652776800000|2022-05-17 08:40:00|1210.1|1209.1|1215.8|1214.3|1218.3|1217.7|1208.7|1207.6|372
1652777100000|2022-05-17 08:45:00|1215.6|1215|1230.1|1229.1|1239.3|1238.5|1215.6|1214.1|712
1652777400000|2022-05-17 08:50:00|1230|1229|1231.9|1230.4|1233.5|1232.2|1224.8|1224|271
1652777700000|2022-05-17 08:55:00|1231.5|1230.5|1229.6|1228.1|1232.4|1231.6|1228.8|1228|126
1652778000000|2022-05-17 09:00:00|1229.4|1227.9|1227.3|1226.7|1231.4|1230.7|1227.3|1226.4|43
1652778300000|2022-05-17 09:05:00|1227.2|1226.6|1223.9|1222.4|1228.4|1227.3|1223|1221.5|124
1652778600000|2022-05-17 09:10:00|1223.7|1223.1|1228.5|1227|1229.2|1228.5|1222.9|1221.9|74
1652778900000|2022-05-17 09:15:00|1227.9|1227.3|1231.1|1230.1|1231.4|1230.1|1227.7|1227|50
1652779200000|2022-05-17 09:20:00|1231|1230.4|1229.8|1228.3|1232.9|1232.3|1229.5|1228.2|95
1652779500000|2022-05-17 09:25:00|1229.7|1228.2|1228.2|1227.2|1230.5|1229.4|1228.2|1227|34
1652779800000|2022-05-17 09:30:00|1228.1|1227.1|1227.4|1226.4|1229|1227.7|1226.8|1226|42
1652780100000|2022-05-17 09:35:00|1227.7|1226.2|1224.2|1222.7|1228|1226.9|1223|1222|102
1652780400000|2022-05-17 09:40:00|1224.3|1222.8|1223.5|1222|1224.3|1222.9|1220|1218.5|147
1652780700000|2022-05-17 09:45:00|1223.2|1222.2|1221.6|1221|1225.8|1224.4|1220.3|1219|150
1652781000000|2022-05-17 09:50:00|1222|1220.6|1224.5|1223|1226.8|1226|1221.9|1220.4|90
1652781300000|2022-05-17 09:55:00|1224.7|1223.2|1220.7|1219.2|1224.9|1223.4|1218.7|1217.7|122
1652781600000|2022-05-17 10:00:00|1220.8|1219.3|1225.2|1223.7|1225.8|1224.3|1220.8|1219.3|58
1652781900000|2022-05-17 10:05:00|1225|1223.5|1223.9|1222.4|1225.3|1224|1222.6|1221.3|22
1652782200000|2022-05-17 10:10:00|1223.7|1222.2|1225.2|1223.7|1226.1|1224.6|1222.1|1221|33
1652782500000|2022-05-17 10:15:00|1225.3|1223.8|1224.1|1223.5|1226.6|1225.6|1224.1|1223.5|47
1652782800000|2022-05-17 10:20:00|1224.5|1223.4|1224.1|1223.5|1224.6|1223.7|1223.2|1221.7|20
1652783100000|2022-05-17 10:25:00|1224.4|1223.4|1226.9|1225.4|1228|1227.1|1224|1223.2|96
1652783400000|2022-05-17 10:30:00|1227|1225.5|1225.7|1224.2|1227.9|1226.8|1225.4|1224.2|21
1652783700000|2022-05-17 10:35:00|1225.8|1224.3|1227|1225.5|1227.2|1225.7|1224.9|1223.6|33
1652784000000|2022-05-17 10:40:00|1226.9|1225.4|1228.9|1227.9|1229.5|1228.3|1226.2|1224.7|103
1652784300000|2022-05-17 10:45:00|1228.8|1228.3|1225.7|1224.2|1228.9|1228.3|1224.9|1224.2|43
1652784600000|2022-05-17 10:50:00|1225.4|1224.8|1226.5|1225|1227.2|1225.7|1225|1223.8|36
1652784900000|2022-05-17 10:55:00|1226.6|1225.1|1228.8|1227.3|1228.9|1227.9|1225.9|1224.4|53
1652785200000|2022-05-17 11:00:00|1228.7|1227.2|1228.1|1227.1|1229|1228.2|1226.4|1225|70
1652785500000|2022-05-17 11:05:00|1228.2|1226.7|1225.6|1224.1|1228.3|1227.1|1225.1|1223.7|29
1652785800000|2022-05-17 11:10:00|1224.9|1224.3|1227.7|1226.2|1227.9|1226.9|1223.9|1222.7|102
1652786100000|2022-05-17 11:15:00|1226.7|1226.1|1227|1225.5|1227.7|1226.7|1225|1223.5|42
1652786400000|2022-05-17 11:20:00|1226|1224.5|1225.2|1223.7|1227|1225.6|1224.1|1222.7|63
1652786700000|2022-05-17 11:25:00|1225.1|1223.6|1222.2|1221.6|1226.5|1225.1|1222.1|1221.5|57
1652787000000|2022-05-17 11:30:00|1222.9|1221.9|1222.1|1221.1|1223.7|1222.5|1221.3|1219.9|64
1652787300000|2022-05-17 11:35:00|1221.1|1220.1|1222.4|1221.8|1223|1221.8|1217.6|1216.7|193
1652787600000|2022-05-17 11:40:00|1222.3|1221.7|1225.4|1224.8|1225.8|1225|1222.1|1220.8|79
1652787900000|2022-05-17 11:45:00|1225.5|1224|1226.1|1224.6|1226.1|1225.3|1224.4|1223.3|66
1652788200000|2022-05-17 11:50:00|1225.8|1225.2|1229|1228|1229.1|1228.4|1225.8|1224.7|113
1652788500000|2022-05-17 11:55:00|1229.1|1227.6|1226.6|1225.1|1229.1|1228|1226.5|1225|79
1652788800000|2022-05-17 12:00:00|1226.2|1225.2|1228.6|1228|1229.1|1228.3|1224.6|1224|57
1652789100000|2022-05-17 12:05:00|1229|1228.7|1233.5|1232|1233.5|1232|1228.5|1227|152
1652789400000|2022-05-17 12:10:00|1233.4|1231.9|1233.6|1233|1235.7|1234.9|1230.6|1229.4|264
1652789700000|2022-05-17 12:15:00|1233|1231.5|1230.8|1229.3|1233.2|1231.7|1229|1227.8|103
1652790000000|2022-05-17 12:20:00|1230.5|1229.9|1233.9|1232.9|1235.6|1234.4|1229|1227.8|130
1652790300000|2022-05-17 12:25:00|1234|1232.5|1236.7|1235.2|1237|1236.2|1232.3|1231.7|112
1652790600000|2022-05-17 12:30:00|1236.9|1235.4|1237.8|1236.3|1238|1236.8|1233.6|1232.4|45
1652790900000|2022-05-17 12:35:00|1237.7|1236.2|1238.8|1238.2|1239|1238.2|1232.6|1231.6|126
1652791200000|2022-05-17 12:40:00|1238.9|1237.9|1235|1233.5|1239|1238.2|1234.7|1233.3|162
1652794200000|2022-05-17 13:30:00|1236.2|1235.2|1233.8|1233.2|1244.7|1243.2|1232.5|1231.8|1483
1652794500000|2022-05-17 13:35:00|1234|1233|1248.9|1248.3|1250.2|1249.5|1233.9|1233|1097
1652794800000|2022-05-17 13:40:00|1249.4|1248.4|1240.3|1239.7|1253.7|1252.7|1240.3|1239.7|918
1652795100000|2022-05-17 13:45:00|1240.7|1239.9|1243.5|1242.9|1248.1|1247.4|1239.3|1238.7|602
1652795400000|2022-05-17 13:50:00|1243.6|1243|1255.7|1255.1|1257.8|1257|1243.6|1243|843
1652795700000|2022-05-17 13:55:00|1255.8|1255.2|1248.6|1248|1257.2|1256.2|1247.7|1247|734
1652796000000|2022-05-17 14:00:00|1248.9|1247.9|1238.9|1237.9|1251.7|1251.1|1238.5|1237.9|644
1652796300000|2022-05-17 14:05:00|1239.2|1238.3|1247.8|1247.2|1251.3|1250.4|1238.9|1238.2|728
1652796600000|2022-05-17 14:10:00|1248.1|1247.1|1247.7|1246.7|1250.8|1250.1|1246.9|1246.2|315
1652796900000|2022-05-17 14:15:00|1247.5|1246.9|1246.9|1245.9|1248.6|1247.7|1240.6|1239.9|561
1652797200000|2022-05-17 14:20:00|1246.8|1246.3|1250.8|1250.2|1252.1|1251.2|1246.4|1245.7|501
1652797500000|2022-05-17 14:25:00|1251.3|1250.3|1253|1252.4|1253.9|1253.2|1246.5|1245.9|403
1652797800000|2022-05-17 14:30:00|1253.2|1252.6|1252.3|1251.7|1253.2|1252.6|1247.3|1246.4|341
1652798100000|2022-05-17 14:35:00|1252|1251|1255.6|1255|1257.2|1256.5|1251.9|1250.9|378
1652798400000|2022-05-17 14:40:00|1255.7|1255.1|1258.9|1257.9|1259.7|1259.1|1255.1|1254.4|694
1652798700000|2022-05-17 14:45:00|1258.6|1258|1258.4|1257.8|1259.8|1259.2|1257|1256.4|383
1652799000000|2022-05-17 14:50:00|1258.3|1257.7|1261.9|1261.3|1264.7|1263.7|1258.1|1257.5|678
1652799300000|2022-05-17 14:55:00|1262.1|1261.5|1264.8|1264.2|1271.4|1270.7|1262.1|1261.5|749
1652799600000|2022-05-17 15:00:00|1264.9|1264.3|1264.1|1263.5|1266.6|1265.6|1258.6|1257.6|741
1652799900000|2022-05-17 15:05:00|1264.2|1263.6|1269.6|1268.6|1270.6|1269.7|1261.7|1261|447
1652800200000|2022-05-17 15:10:00|1269.3|1268.7|1265.1|1264.5|1270.1|1269.4|1264.8|1263.9|334
1652800500000|2022-05-17 15:15:00|1265.2|1264.6|1261.9|1260.9|1265.5|1264.9|1260|1259.4|401
1652800800000|2022-05-17 15:20:00|1262|1261|1267.5|1266.9|1268.4|1267.4|1260.5|1259.9|344
1652801100000|2022-05-17 15:25:00|1267.7|1267.1|1267.3|1266.7|1269.7|1269.1|1266.8|1266.1|245
1652801400000|2022-05-17 15:30:00|1267.6|1266.6|1276.5|1275.9|1276.9|1276.3|1267.2|1266.4|623
1652801700000|2022-05-17 15:35:00|1276.3|1275.7|1265.9|1264.9|1276.4|1275.8|1264.2|1263.6|707
1652802000000|2022-05-17 15:40:00|1265.3|1264.7|1260.3|1259.7|1265.3|1264.7|1260.1|1259.5|556
1652802300000|2022-05-17 15:45:00|1260.2|1259.6|1266.5|1265.9|1267.6|1266.7|1260|1259.3|353
1652802600000|2022-05-17 15:50:00|1266.8|1266.2|1268|1267.4|1268.9|1268.3|1265.8|1264.9|290
1652802900000|2022-05-17 15:55:00|1268.1|1267.5|1264.1|1263.5|1268.9|1268.3|1262.5|1261.9|480
1652803200000|2022-05-17 16:00:00|1264.4|1263.4|1265.1|1264.5|1266.7|1265.8|1262|1261.4|276
1652803500000|2022-05-17 16:05:00|1265.2|1264.6|1272.5|1271.9|1272.6|1272|1265.2|1264.6|337
1652803800000|2022-05-17 16:10:00|1272.7|1272.1|1274|1273.4|1276.4|1275.8|1272.7|1272.1|662
1652804100000|2022-05-17 16:15:00|1273.7|1273.1|1274.5|1273.9|1275.2|1274.6|1271.5|1270.6|335
1652804400000|2022-05-17 16:20:00|1274.4|1273.8|1267.7|1267.1|1274.8|1274.2|1266.3|1265.5|462
1652804700000|2022-05-17 16:25:00|1267.9|1267.3|1266.6|1266|1268.2|1267.5|1262.5|1261.9|405
1652805000000|2022-05-17 16:30:00|1266.5|1265.9|1268.3|1267.7|1269.3|1268.7|1264.7|1264.1|390
1652805300000|2022-05-17 16:35:00|1268.4|1267.8|1270.3|1269.7|1270.7|1270.1|1268.3|1267.7|199
1652805600000|2022-05-17 16:40:00|1270.4|1269.8|1274.8|1274.2|1275.9|1275.3|1270.4|1269.8|266
1652805900000|2022-05-17 16:45:00|1274.7|1274.1|1275.2|1274.6|1276.6|1276|1274.4|1273.8|323
1652806200000|2022-05-17 16:50:00|1275.3|1274.7|1277.7|1277.1|1278.7|1278.1|1274.5|1273.8|476
1652806500000|2022-05-17 16:55:00|1277.9|1277.3|1279.5|1278.9|1280.4|1279.8|1277.3|1276.7|751
1652806800000|2022-05-17 17:00:00|1279.7|1279.1|1283.5|1282.5|1283.7|1283|1278.3|1277.3|642
1652807100000|2022-05-17 17:05:00|1283.4|1282.8|1282.6|1282|1284.4|1283.8|1281.5|1280.8|325
1652807400000|2022-05-17 17:10:00|1282.7|1282.1|1277.5|1276.5|1283.2|1282.4|1276.9|1276.3|382
1652807700000|2022-05-17 17:15:00|1277.2|1276.6|1278.8|1278.2|1280|1278.8|1275.7|1275.1|233
1652808000000|2022-05-17 17:20:00|1278.6|1278|1281.4|1280.4|1281.7|1280.8|1276.5|1275.9|367
1652808300000|2022-05-17 17:25:00|1281.3|1280.7|1282.1|1281.1|1282.6|1281.7|1280.1|1279.5|187
1652808600000|2022-05-17 17:30:00|1282.2|1281.5|1276.3|1275.7|1282.9|1282.1|1274.8|1274.2|296
1652808900000|2022-05-17 17:35:00|1276.4|1275.4|1280|1279.4|1280.1|1279.4|1276|1275.4|161
1652809200000|2022-05-17 17:40:00|1280.1|1279.5|1280.3|1279.7|1280.5|1279.9|1278.6|1278|120
1652809500000|2022-05-17 17:45:00|1280.4|1279.8|1280.1|1279.5|1281.8|1281.2|1279|1278.4|201
1652809800000|2022-05-17 17:50:00|1280.5|1279.4|1273.1|1271.6|1281.4|1280.5|1271.5|1270.5|530
1652810100000|2022-05-17 17:55:00|1273|1272|1270|1269|1274.8|1273.9|1269.4|1268.5|288
1652810400000|2022-05-17 18:00:00|1270.2|1269.6|1274.4|1273.8|1274.4|1273.8|1270.2|1269.4|384
1652810700000|2022-05-17 18:05:00|1274.3|1273.7|1275.5|1274.9|1277.5|1276.5|1272.7|1272|783
1652811000000|2022-05-17 18:10:00|1275.6|1275|1279.3|1278.7|1279.8|1279.2|1275|1274.4|1988
1652811300000|2022-05-17 18:15:00|1279.2|1278.6|1280.4|1279.8|1281.4|1280.8|1278.8|1278.2|811
1652832000000|2022-05-18 00:00:00|1279.5|1278.5|1277.3|1276.3|1280.6|1279.9|1275|1274.3|490
1652832300000|2022-05-18 00:05:00|1277.2|1276.6|1270.2|1268.7|1277.3|1276.6|1267.1|1265.8|162
1652832600000|2022-05-18 00:10:00|1270|1269|1268.3|1266.8|1272.4|1270.9|1265.7|1265|161
1652832900000|2022-05-18 00:15:00|1268.2|1266.7|1264.3|1263.3|1268.2|1266.8|1262.2|1260.9|132
1652833200000|2022-05-18 00:20:00|1264|1263.4|1261.9|1260.4|1264|1263.4|1260.2|1259.5|111
1652833500000|2022-05-18 00:25:00|1261.8|1260.8|1259.1|1258.1|1262.2|1261|1254.9|1253.8|223
1652833800000|2022-05-18 00:30:00|1258.3|1256.8|1258.6|1257.1|1258.6|1257.6|1252.9|1251.8|421
1652834100000|2022-05-18 00:35:00|1258.8|1257.3|1258.4|1257.8|1260.4|1259.1|1257.2|1256.1|111
1652834400000|2022-05-18 00:40:00|1259.4|1257.9|1260|1259|1262.1|1261.1|1258.7|1257.6|102
1652834700000|2022-05-18 00:45:00|1260.4|1258.9|1260.9|1260.3|1261.4|1260.3|1258.9|1257.4|46
1652835000000|2022-05-18 00:50:00|1261|1260|1260.1|1258.6|1261.7|1260.7|1259.7|1258.6|13
1652835300000|2022-05-18 00:55:00|1259.7|1258.7|1260.1|1258.6|1261.4|1260.7|1259.6|1258.6|64
1652835600000|2022-05-18 01:00:00|1259.7|1258.7|1258.4|1256.9|1260.9|1259.6|1256.9|1255.4|121
1652835900000|2022-05-18 01:05:00|1258|1257|1260.3|1258.8|1261.1|1260.1|1257.9|1256.6|68
1652836200000|2022-05-18 01:10:00|1260.4|1258.9|1258.7|1258.1|1261.1|1259.6|1258.2|1257.3|16
1652836500000|2022-05-18 01:15:00|1258.9|1257.7|1258.7|1258.1|1259.2|1258.3|1257.2|1256.4|33
1652836800000|2022-05-18 01:20:00|1258.9|1257.4|1257.5|1256.5|1258.9|1258.1|1257|1255.9|48
1652837100000|2022-05-18 01:25:00|1257.4|1256.8|1256.7|1256.1|1257.5|1256.8|1256.5|1255.9|8
1652837400000|2022-05-18 01:30:00|1256.6|1256|1255.5|1254.5|1256.9|1256|1254.5|1253.9|41
1652837700000|2022-05-18 01:35:00|1255.1|1254.1|1256.9|1255.4|1258|1257.1|1254.9|1254|75
1652838000000|2022-05-18 01:40:00|1255.8|1255.2|1249|1248.4|1255.9|1255.2|1249|1248.3|153
1652838300000|2022-05-18 01:45:00|1248.9|1248.3|1244.3|1242.8|1248.9|1248.3|1235.6|1234.8|453
1652838600000|2022-05-18 01:50:00|1244.2|1242.7|1242.9|1241.9|1245.9|1244.7|1241.8|1240.4|69
1652838900000|2022-05-18 01:55:00|1242.8|1242.2|1247.6|1246.1|1247.7|1246.2|1242.6|1241.9|74
1652839200000|2022-05-18 02:00:00|1247.7|1246.2|1250.3|1248.8|1250.6|1250|1246.4|1245.1|78
1652839500000|2022-05-18 02:05:00|1250.2|1248.7|1248.2|1246.7|1250.7|1250|1247.3|1245.8|34
1652839800000|2022-05-18 02:10:00|1248.1|1246.6|1247.5|1246|1248.9|1247.4|1247.1|1245.9|32
1652840100000|2022-05-18 02:15:00|1247.4|1245.9|1248.4|1246.9|1248.5|1247.8|1247.2|1245.8|17
1652840400000|2022-05-18 02:20:00|1248.5|1247|1250.4|1249.8|1250.6|1249.8|1248.4|1247|26
1652840700000|2022-05-18 02:25:00|1250.5|1249.5|1250.4|1248.9|1250.8|1250|1249.5|1248.8|53
1652841000000|2022-05-18 02:30:00|1250.6|1249.1|1250.7|1249.2|1251.5|1250.7|1249.8|1248.9|39
1652841300000|2022-05-18 02:35:00|1250.8|1249.3|1246.4|1244.9|1250.9|1249.5|1246|1244.9|47
1652841600000|2022-05-18 02:40:00|1246|1245|1249.2|1248.2|1249.6|1248.2|1245.6|1245|31
1652841900000|2022-05-18 02:45:00|1249.4|1247.9|1248.9|1247.4|1250.2|1249|1248.7|1247.4|29
1652842200000|2022-05-18 02:50:00|1249.1|1247.6|1250.7|1249.2|1250.9|1250.1|1249|1247.5|113
1652842500000|2022-05-18 02:55:00|1250.9|1249.4|1250.6|1249.1|1251.1|1249.6|1248.8|1247.6|49
1652842800000|2022-05-18 03:00:00|1250|1249|1249.3|1248.7|1250|1249|1249.1|1247.9|6
1652843100000|2022-05-18 03:05:00|1249.2|1248.6|1248.6|1247.6|1249.4|1248.6|1247.8|1246.6|14
1652843400000|2022-05-18 03:10:00|1248.3|1247.7|1248.9|1247.4|1248.9|1247.8|1247.5|1246.4|19
1652843700000|2022-05-18 03:15:00|1248.8|1247.8|1247.1|1246.1|1249.2|1247.9|1246.6|1246|29
1652844000000|2022-05-18 03:20:00|1246.8|1246.2|1245.8|1244.8|1247.1|1246.2|1243.5|1242.6|54
1652844300000|2022-05-18 03:25:00|1245.5|1244.9|1244.5|1243|1245.5|1244.9|1242.7|1241.9|61
1652844600000|2022-05-18 03:30:00|1244.3|1243.3|1246.2|1244.7|1246.2|1244.8|1244|1243.2|13
1652844900000|2022-05-18 03:35:00|1245.6|1244.6|1246.8|1245.8|1246.8|1245.9|1245.2|1244.2|6
1652845200000|2022-05-18 03:40:00|1246.4|1245.4|1246.9|1245.4|1247.4|1246.1|1246.2|1245.2|6
1652845500000|2022-05-18 03:45:00|1246.8|1245.8|1247.4|1245.9|1248.1|1247.1|1246.1|1245.5|11
1652845800000|2022-05-18 03:50:00|1247.2|1245.7|1247.7|1246.2|1247.7|1246.4|1246.7|1245.7|10
1652846100000|2022-05-18 03:55:00|1247.5|1246.5|1248.2|1246.7|1248.3|1247.4|1247|1246|11
1652846400000|2022-05-18 04:00:00|1248.1|1247.1|1250.6|1249.6|1250.7|1249.6|1247.8|1246.9|26
1652846700000|2022-05-18 04:05:00|1250.3|1249.3|1248.3|1247.3|1250.3|1249.3|1248|1247.3|12
1652847000000|2022-05-18 04:10:00|1247.5|1246.9|1246.7|1245.2|1247.5|1246.9|1245.1|1244|114
1652847300000|2022-05-18 04:15:00|1246.4|1245.4|1245.7|1244.7|1246.4|1245.4|1245.2|1244|8
1652847600000|2022-05-18 04:20:00|1245.6|1244.6|1243.3|1242.7|1245.7|1245|1243.3|1242.4|15
1652847900000|2022-05-18 04:25:00|1243.4|1242.8|1244.2|1243.2|1245.2|1244.2|1242.5|1241.9|28
1652848200000|2022-05-18 04:30:00|1244.5|1243|1246.1|1245.1|1246.2|1245.6|1244.2|1243|36
1652848500000|2022-05-18 04:35:00|1246.2|1245.2|1246.4|1245.4|1247.1|1246|1245.8|1245.2|26
1652848800000|2022-05-18 04:40:00|1246.1|1245.5|1247|1246.4|1247.9|1247.3|1246|1245.4|11
1652849100000|2022-05-18 04:45:00|1246.9|1246.3|1247.4|1246.4|1247.5|1246.9|1246.1|1245.2|8
1652849400000|2022-05-18 04:50:00|1247.1|1246.5|1247.2|1246.2|1247.2|1246.5|1246.6|1245.5|5
1652849700000|2022-05-18 04:55:00|1247.1|1246.1|1249.3|1248.7|1249.4|1248.7|1246.8|1246.1|14
1652850000000|2022-05-18 05:00:00|1249.9|1248.9|1254|1253|1254.2|1253.6|1249.8|1248.9|127
1652850300000|2022-05-18 05:05:00|1253.9|1253.3|1254.4|1253.8|1254.7|1254|1253.7|1252.7|37
1652850600000|2022-05-18 05:10:00|1254.3|1253.7|1253.2|1252.2|1254.7|1253.8|1253.2|1252.2|32
1652850900000|2022-05-18 05:15:00|1252.9|1252.3|1254.8|1254.2|1255.4|1254.8|1252.8|1251.9|35
1652851200000|2022-05-18 05:20:00|1255.1|1254.1|1254.5|1253|1255.3|1254.7|1254.1|1253|13
1652851500000|2022-05-18 05:25:00|1254.4|1253.4|1254.9|1253.9|1255.1|1254.5|1254.3|1253|9
1652851800000|2022-05-18 05:30:00|1255.1|1254.1|1253.6|1252.6|1255.1|1254.5|1253.1|1252|43
1652852100000|2022-05-18 05:35:00|1253.3|1252.7|1251.4|1250.4|1253.9|1252.9|1250.8|1250.2|29
1652852400000|2022-05-18 05:40:00|1251.2|1250.2|1247|1246.4|1251.5|1250.5|1246.6|1246|101
1652852700000|2022-05-18 05:45:00|1246.7|1246|1246.5|1245.9|1248.6|1247.5|1246.5|1245.8|32
1652853000000|2022-05-18 05:50:00|1246.6|1246|1247.2|1246.2|1247.4|1246.3|1246.5|1245.3|27
1652853300000|2022-05-18 05:55:00|1246.6|1246.6|1243.7|1242.7|1246.6|1246.6|1242.7|1241.8|69
1652853600000|2022-05-18 06:00:00|1244.9|1243.4|1246.2|1245.2|1246.5|1245.6|1244.4|1243.1|69
1652853900000|2022-05-18 06:05:00|1246.3|1245.7|1249|1248|1249.2|1248.6|1246.3|1245.7|67
1652854200000|2022-05-18 06:10:00|1248.9|1248.3|1246|1245|1249.2|1248.4|1246|1245|33
1652854500000|2022-05-18 06:15:00|1245.9|1245.3|1245.7|1244.7|1246.4|1245.7|1245.3|1244.6|81
1652854800000|2022-05-18 06:20:00|1245.4|1244.8|1245.7|1244.7|1246.1|1245.5|1245.3|1244.7|27
1652855100000|2022-05-18 06:25:00|1245.4|1244.8|1248.2|1247.2|1249.7|1248.9|1245.4|1244.7|101
1652855400000|2022-05-18 06:30:00|1248.5|1247.6|1247.7|1246.7|1248.5|1247.6|1246.6|1245.6|30
1652855700000|2022-05-18 06:35:00|1248.1|1246.6|1250.4|1249.8|1250.5|1249.8|1247.7|1246.6|43
1652856000000|2022-05-18 06:40:00|1250.2|1249.4|1250.4|1249.8|1250.4|1249.8|1249.8|1248.9|11
1652856300000|2022-05-18 06:45:00|1250|1249|1249.6|1249|1250.6|1249.9|1249.5|1248.7|29
1652856600000|2022-05-18 06:50:00|1250.2|1249.2|1249.4|1248.8|1250.5|1249.9|1249.4|1248.1|43
1652856900000|2022-05-18 06:55:00|1249.6|1249|1249.4|1248.8|1251.4|1250.3|1249.3|1248.7|48
1652857200000|2022-05-18 07:00:00|1249.1|1248.5|1249.7|1249.1|1251.1|1250|1249.1|1248.5|35
1652857500000|2022-05-18 07:05:00|1249.8|1248.8|1249.4|1248.8|1250.7|1249.7|1249|1248.4|29
1652857800000|2022-05-18 07:10:00|1249.8|1249.2|1251.1|1250.5|1251.1|1250.5|1249.1|1248.2|44
1652858100000|2022-05-18 07:15:00|1252|1250.1|1252.8|1251.3|1253.5|1252.7|1251.8|1250.1|69
1652858400000|2022-05-18 07:20:00|1252.6|1251.6|1251.6|1250.6|1253|1251.6|1250.6|1250|17
1652858700000|2022-05-18 07:25:00|1252|1250.5|1251.3|1249.8|1253|1252|1250.4|1249.5|18
1652859000000|2022-05-18 07:30:00|1251.1|1250.1|1251.7|1251.1|1252|1251.1|1250.8|1249.9|64
1652859300000|2022-05-18 07:35:00|1252.5|1250.7|1251.4|1249.9|1252.5|1251.8|1250.6|1249.7|20
1652859600000|2022-05-18 07:40:00|1251.2|1250.2|1252.5|1251.5|1252.9|1251.5|1251.1|1250.2|11
1652859900000|2022-05-18 07:45:00|1253|1252|1252.7|1251.7|1253.7|1253.1|1252.4|1251.6|67
1652860200000|2022-05-18 07:50:00|1252.8|1252.1|1254.4|1253.8|1254.5|1253.8|1252.8|1252.1|20
1652860500000|2022-05-18 07:55:00|1254.8|1254.2|1254.9|1254.3|1255.2|1254.3|1253.3|1252.7|60
1652860800000|2022-05-18 08:00:00|1255|1254.4|1254.2|1253.6|1255.4|1254.5|1254.2|1253.4|29
1652861100000|2022-05-18 08:05:00|1254.1|1253.5|1255.2|1254.6|1255.3|1254.6|1254.1|1253.4|25
1652861400000|2022-05-18 08:10:00|1255.1|1254.5|1258.2|1257.6|1258.5|1257.6|1255|1254.4|89
1652861700000|2022-05-18 08:15:00|1258.5|1257.2|1257.9|1257.3|1258.7|1257.7|1256.9|1255.8|70
1652862000000|2022-05-18 08:20:00|1257.7|1257.1|1258.7|1257.7|1258.7|1257.8|1256.9|1256|41
1652862300000|2022-05-18 08:25:00|1258.4|1257.8|1261.6|1260.1|1262.9|1262.2|1258.4|1257.5|165
1652862600000|2022-05-18 08:30:00|1261.4|1260.4|1259.4|1258.8|1261.6|1260.4|1258.8|1257.6|52
1652862900000|2022-05-18 08:35:00|1258.7|1257.9|1258.6|1258|1259.6|1258.7|1258.3|1257.7|35
1652863200000|2022-05-18 08:40:00|1258.7|1258.1|1260.1|1258.6|1260.1|1259.2|1258.7|1258.1|41
1652863500000|2022-05-18 08:45:00|1259.7|1258.7|1262.1|1261.1|1264.5|1263.3|1259|1258.1|121
1652863800000|2022-05-18 08:50:00|1261.8|1260.6|1261.4|1259.9|1263.2|1262|1260.2|1259.3|31
1652864100000|2022-05-18 08:55:00|1261.1|1259.6|1258.6|1258|1261.1|1260|1258.6|1257.5|30
1652864400000|2022-05-18 09:00:00|1259.3|1257.8|1256.6|1255.6|1259.8|1258.8|1255.9|1254.9|67
1652864700000|2022-05-18 09:05:00|1256.5|1255|1250.4|1249.8|1257.2|1255.9|1249.8|1249.2|83
1652865000000|2022-05-18 09:10:00|1250.3|1249.7|1250.1|1249.1|1250.3|1249.7|1245.8|1244.9|150
1652865300000|2022-05-18 09:15:00|1250.5|1249|1253.1|1252.1|1253.4|1252.7|1250.4|1249|45
1652865600000|2022-05-18 09:20:00|1253.2|1252.5|1252.9|1251.9|1255.4|1254.5|1252.9|1251.7|20
1652865900000|2022-05-18 09:25:00|1253|1251.5|1251.5|1250|1253.6|1252.2|1250.8|1250|17
1652866200000|2022-05-18 09:30:00|1251.3|1250.3|1250.9|1249.4|1253|1252|1250.5|1249.4|38
1652866500000|2022-05-18 09:35:00|1251.1|1249.6|1253.4|1251.9|1254.4|1253.1|1251.1|1249.6|25
1652866800000|2022-05-18 09:40:00|1252.7|1251.7|1251.4|1249.9|1252.7|1251.8|1250.7|1249.6|8
1652867100000|2022-05-18 09:45:00|1251.7|1250.7|1251.9|1250.4|1253.6|1252.1|1249.3|1248.7|61
1652867400000|2022-05-18 09:50:00|1252.1|1250.6|1248.7|1248.1|1252.1|1251|1248.4|1247.6|43
1652867700000|2022-05-18 09:55:00|1248.8|1248.2|1254.4|1252.9|1254.4|1253.5|1248.8|1248.2|53
1652868000000|2022-05-18 10:00:00|1254.1|1253.5|1252.4|1250.9|1254.9|1254.1|1252.2|1250.9|58
1652868300000|2022-05-18 10:05:00|1252.5|1251|1249|1248|1253|1251.8|1248.6|1247.9|42
1652868600000|2022-05-18 10:10:00|1249.5|1248.4|1249.2|1247.7|1250.3|1249|1248.6|1247.7|105
1652868900000|2022-05-18 10:15:00|1249|1248|1249.9|1248.4|1250.9|1249.6|1248.1|1247.2|54
1652869200000|2022-05-18 10:20:00|1250|1248.5|1251.1|1250.1|1252.2|1250.8|1250|1248.5|37
1652869500000|2022-05-18 10:25:00|1250.9|1249.6|1250.8|1249.8|1252.1|1250.9|1250.2|1248.7|28
1652869800000|2022-05-18 10:30:00|1250.6|1249.3|1250.4|1249.4|1251.2|1250.3|1249|1247.7|32
1652870100000|2022-05-18 10:35:00|1250.5|1249.5|1248.7|1247.2|1250.6|1249.8|1248.3|1247.2|68
1652870400000|2022-05-18 10:40:00|1248.6|1247.1|1248.9|1247.4|1249|1248|1247.5|1246.7|42
1652870700000|2022-05-18 10:45:00|1249|1247.5|1246|1245.4|1249.1|1247.6|1245.9|1245.3|25
1652871000000|2022-05-18 10:50:00|1245.8|1245.2|1245.8|1244.8|1248.4|1246.9|1245.4|1244.7|96
1652871300000|2022-05-18 10:55:00|1245.5|1244.9|1246.5|1245.9|1247.2|1246|1245.5|1244.7|33
1652871600000|2022-05-18 11:00:00|1246.8|1245.8|1247.4|1245.9|1247.4|1246.3|1245.5|1244.7|49
1652871900000|2022-05-18 11:05:00|1247.3|1246.3|1251.3|1250.3|1252.7|1251.5|1247|1246|75
1652872200000|2022-05-18 11:10:00|1251.4|1249.9|1249.5|1248|1252.3|1251.2|1249.5|1248|23
1652872500000|2022-05-18 11:15:00|1249.7|1248.2|1250.8|1249.3|1250.8|1249.6|1248.4|1247|21
1652872800000|2022-05-18 11:20:00|1250.3|1248.8|1249.8|1249.2|1250.7|1249.3|1248.6|1247.8|24
1652873100000|2022-05-18 11:25:00|1249.7|1249.1|1247.4|1245.9|1250.2|1249.1|1246.8|1245.9|23
1652873400000|2022-05-18 11:30:00|1247.1|1246.1|1248.5|1247.5|1248.5|1247.6|1247|1245.9|5
1652873700000|2022-05-18 11:35:00|1248.3|1247.7|1249.9|1248.4|1250.3|1249.5|1247.7|1246.9|36
1652874000000|2022-05-18 11:40:00|1250|1248.5|1249.8|1248.8|1250.4|1249.5|1249.2|1247.7|43
1652874300000|2022-05-18 11:45:00|1249.7|1249.1|1249.2|1248.2|1250.1|1249.5|1248.2|1247.3|10
1652874600000|2022-05-18 11:50:00|1248|1247.7|1247.1|1246.1|1248.4|1247.7|1246.3|1245.5|47
1652874900000|2022-05-18 11:55:00|1247.3|1245.8|1247.4|1245.9|1247.5|1246.6|1245.5|1244.6|66
1652875200000|2022-05-18 12:00:00|1247.5|1246|1246.6|1245.6|1247.5|1246.1|1246|1245|38
1652875500000|2022-05-18 12:05:00|1246.5|1245.9|1253.1|1251.6|1253.2|1252.5|1246.5|1245.6|147
1652875800000|2022-05-18 12:10:00|1252.9|1251.9|1255.2|1254.2|1257.2|1256.3|1252|1251.1|158
1652876100000|2022-05-18 12:15:00|1255|1254|1260|1259|1260.4|1259|1255|1253.8|170
1652876400000|2022-05-18 12:20:00|1259.9|1258.9|1261|1260|1262.1|1261.1|1258.8|1258.1|152
1652876700000|2022-05-18 12:25:00|1260.7|1259.7|1256.2|1254.7|1263.3|1262.6|1255.1|1253.9|155
1652877000000|2022-05-18 12:30:00|1256.4|1254.9|1254.4|1253.4|1256.9|1255.5|1254.4|1253.2|42
1652877300000|2022-05-18 12:35:00|1254.7|1253.2|1256.8|1256.2|1257|1256.2|1253.3|1252.5|94
1652877600000|2022-05-18 12:40:00|1256.4|1255.8|1252.3|1250.8|1257.1|1255.9|1251.8|1250.5|104
1652880600000|2022-05-18 13:30:00|1255.7|1254.7|1252.9|1251.9|1259.9|1258.6|1244.8|1244.2|1298
1652880900000|2022-05-18 13:35:00|1252.6|1252|1243.3|1242.3|1252.6|1252|1241.5|1240.9|713
1652881200000|2022-05-18 13:40:00|1243.2|1242.6|1243.8|1243.2|1244.5|1243.9|1239.4|1238.8|750
1652881500000|2022-05-18 13:45:00|1243.7|1243.1|1247.7|1247.1|1249.8|1249.2|1241.9|1241.3|530
1652881800000|2022-05-18 13:50:00|1247.1|1246.5|1246.6|1246|1247.4|1246.8|1243.9|1243.2|373
1652882100000|2022-05-18 13:55:00|1246.8|1245.8|1249.8|1249.2|1250|1249.2|1244|1243.3|309
1652882400000|2022-05-18 14:00:00|1249.6|1249|1240.3|1239.7|1249.6|1249|1238.8|1238.2|700
1652882700000|2022-05-18 14:05:00|1240.2|1239.6|1232.1|1231.5|1240.5|1239.9|1231.3|1230.6|991
1652883000000|2022-05-18 14:10:00|1232.2|1231.6|1232|1231.4|1237|1236.3|1230.5|1229.9|1307
1652883300000|2022-05-18 14:15:00|1232.8|1231.8|1234.6|1234|1236.5|1235.9|1228.8|1228.2|576
1652883600000|2022-05-18 14:20:00|1233.9|1233.3|1239.4|1238.4|1240|1239|1233.7|1233.1|367
1652883900000|2022-05-18 14:25:00|1239.2|1238.6|1239.7|1238.7|1241|1240.1|1236.9|1236.3|331
1652884200000|2022-05-18 14:30:00|1238.3|1237.7|1236.7|1235.7|1240.2|1239.5|1234.7|1234|467
1652884500000|2022-05-18 14:35:00|1236.6|1236.1|1235.7|1235.1|1236.7|1236.1|1232.4|1231.5|624
1652884800000|2022-05-18 14:40:00|1235.4|1234.8|1236.2|1235.6|1237.5|1236.9|1231|1230.3|342
1652885100000|2022-05-18 14:45:00|1236.1|1235.5|1237.9|1237.3|1238|1237.3|1233.2|1232.6|372
1652885400000|2022-05-18 14:50:00|1238.1|1237.5|1239.1|1238.5|1240.3|1239.3|1236.2|1235.5|389
1652885700000|2022-05-18 14:55:00|1238.9|1238.3|1229.4|1228.8|1239|1238.3|1229.4|1228.8|386
1652886000000|2022-05-18 15:00:00|1229.7|1229.1|1231.4|1230.8|1234.4|1233.8|1229.7|1229.1|367
1652886300000|2022-05-18 15:05:00|1231.6|1231|1234.9|1233.9|1237.2|1236.6|1231.3|1230.7|268
1652886600000|2022-05-18 15:10:00|1235.2|1234.2|1237.5|1236.9|1237.6|1236.9|1233.8|1233|368
1652886900000|2022-05-18 15:15:00|1237.4|1236.8|1232|1231.4|1237.4|1236.8|1231.4|1230.8|303
1652887200000|2022-05-18 15:20:00|1232.3|1231.7|1236.4|1235.8|1236.4|1235.8|1231.4|1230.8|363
1652887500000|2022-05-18 15:25:00|1236.5|1235.5|1233.3|1232.7|1236.5|1235.6|1231.6|1231|235
1652887800000|2022-05-18 15:30:00|1233.1|1232.3|1227.9|1227.3|1233.6|1233|1226.7|1226.1|441
1652888100000|2022-05-18 15:35:00|1227.7|1227.1|1226.8|1226.2|1228.9|1228.1|1221.8|1221.2|592
1652888400000|2022-05-18 15:40:00|1226.9|1225.9|1229.5|1228.9|1230.1|1229.5|1226.2|1225.4|362
1652888700000|2022-05-18 15:45:00|1229.4|1228.8|1223.6|1223|1229.4|1228.8|1223.5|1222.9|259
1652889000000|2022-05-18 15:50:00|1223.7|1223.1|1225.6|1225|1226.6|1226|1221.7|1221.1|296
1652889300000|2022-05-18 15:55:00|1225.7|1225.1|1228|1227.4|1229.1|1228.5|1224.6|1224|297
1652889600000|2022-05-18 16:00:00|1228.3|1227.7|1229.8|1228.8|1230.5|1229.9|1225.6|1225|221
1652889900000|2022-05-18 16:05:00|1229.6|1229|1228.5|1227.9|1229.6|1229|1224.9|1224.1|281
1652890200000|2022-05-18 16:10:00|1228.1|1227.5|1235.2|1234.6|1235.8|1235.1|1225.4|1224.8|469
1652890500000|2022-05-18 16:15:00|1235|1234.4|1232.6|1232|1240.2|1239.5|1232.5|1231.8|411
1652890800000|2022-05-18 16:20:00|1232.9|1232.3|1229.9|1228.9|1233.3|1232.7|1229.6|1228.8|265
1652891100000|2022-05-18 16:25:00|1229.6|1229|1233.4|1232.8|1233.7|1232.8|1228.8|1228.1|235
1652891400000|2022-05-18 16:30:00|1233.3|1232.7|1235.4|1234.8|1236|1235.4|1232.8|1232.2|331
1652891700000|2022-05-18 16:35:00|1235.3|1234.7|1232.4|1231.8|1236.8|1236.2|1232.3|1231.4|283
1652892000000|2022-05-18 16:40:00|1232.3|1231.7|1227.5|1226.9|1234|1233.4|1226.8|1226.2|240
1652892300000|2022-05-18 16:45:00|1228|1227.4|1226.5|1225.9|1231.5|1230.8|1226.5|1225.9|371
1652892600000|2022-05-18 16:50:00|1226.8|1226.2|1225.1|1224.5|1227.8|1227|1223.6|1222.9|464
1652892900000|2022-05-18 16:55:00|1225.2|1224.6|1225.6|1225|1228.1|1227.5|1225.2|1224.6|159
1652893200000|2022-05-18 17:00:00|1225.8|1225.2|1228.5|1227.9|1228.9|1228.2|1224.6|1224|174
1652893500000|2022-05-18 17:05:00|1228.6|1228|1227.4|1226.4|1229.6|1228.7|1226.1|1225.4|117
1652893800000|2022-05-18 17:10:00|1226.9|1226.3|1226.2|1225.2|1227.9|1227.2|1224.4|1223.8|140
1652894100000|2022-05-18 17:15:00|1225.9|1225.3|1226|1225.4|1227.7|1226.8|1225.4|1224.8|194
1652894400000|2022-05-18 17:20:00|1226.2|1225.6|1226.6|1226|1228.4|1227.6|1225.6|1224.7|143
1652894700000|2022-05-18 17:25:00|1226.7|1226.1|1231.8|1231.2|1231.8|1231.2|1226.7|1226.1|199
1652895000000|2022-05-18 17:30:00|1231.6|1231|1226.6|1226|1232.2|1231.6|1226.6|1226|181
1652895300000|2022-05-18 17:35:00|1226.7|1226.1|1229.2|1228.2|1229.2|1228.5|1225.1|1224.4|187
1652895600000|2022-05-18 17:40:00|1229.4|1228.6|1224.9|1224.3|1229.5|1228.9|1224.9|1224.3|146
1652895900000|2022-05-18 17:45:00|1224.6|1224|1214.2|1213.6|1225.4|1224.8|1214.2|1213.3|689
1652896200000|2022-05-18 17:50:00|1214.3|1213.3|1214.9|1213.9|1216.9|1216.3|1213.3|1212.7|542
1652896500000|2022-05-18 17:55:00|1214.6|1214|1216.9|1216.3|1217.6|1217|1213.1|1212.4|416
1652896800000|2022-05-18 18:00:00|1216.8|1216.2|1214.9|1214.3|1216.9|1216.3|1214.9|1214.1|279
1652897100000|2022-05-18 18:05:00|1215|1214.4|1220.4|1219.8|1222.2|1221.6|1213.8|1213.1|639
1652897400000|2022-05-18 18:10:00|1220.2|1219.6|1232.2|1231.6|1235.3|1234.7|1219.9|1219.3|1562
1652897700000|2022-05-18 18:15:00|1232.3|1231.7|1231.6|1230.1|1232.8|1232.2|1228.6|1227.9|557
1652918400000|2022-05-19 00:00:00|1230|1228.5|1228.1|1226.6|1230.8|1229.4|1226.7|1225.8|185
1652918700000|2022-05-19 00:05:00|1227.9|1227.3|1229.3|1228.3|1229.8|1228.8|1226.7|1225.6|66
1652919000000|2022-05-19 00:10:00|1229.2|1228.2|1231.7|1230.7|1233.6|1232.5|1229.2|1228.2|96
1652919300000|2022-05-19 00:15:00|1231.8|1230.8|1231.9|1230.4|1233.3|1232.4|1231.5|1230.3|33
1652919600000|2022-05-19 00:20:00|1232.3|1231.3|1234.4|1233.4|1234.8|1233.8|1230.9|1230.2|57
1652919900000|2022-05-19 00:25:00|1234.3|1233.3|1240.9|1239.4|1241.1|1240.2|1233.8|1232.8|106
1652920200000|2022-05-19 00:30:00|1240.8|1239.8|1241.4|1240.4|1242.3|1241.6|1240.4|1239.6|112
1652920500000|2022-05-19 00:35:00|1241.6|1240.1|1240.2|1239.2|1241.6|1240.4|1238|1237|48
1652920800000|2022-05-19 00:40:00|1240.1|1239.5|1248.9|1247.9|1248.9|1248|1239.9|1239.1|119
1652921100000|2022-05-19 00:45:00|1248.2|1247.2|1246.7|1246.1|1248.2|1247.2|1245.7|1245|41
1652921400000|2022-05-19 00:50:00|1246.8|1245.7|1246.3|1244.8|1248.5|1247.8|1245.4|1244.6|71
1652921700000|2022-05-19 00:55:00|1246.2|1245.2|1242|1241|1246.8|1246.1|1242|1240.9|54
1652922000000|2022-05-19 01:00:00|1242.2|1240.7|1244.5|1243|1244.5|1243.6|1241.1|1240.1|53
1652922300000|2022-05-19 01:05:00|1244.2|1243.2|1244|1243|1244.3|1243.5|1242.9|1241.5|35
1652922600000|2022-05-19 01:10:00|1244.3|1243.4|1245.3|1244.7|1246|1245.2|1244.2|1242.8|51
1652922900000|2022-05-19 01:15:00|1245.2|1244.2|1244.3|1243.7|1245.5|1244.7|1244.1|1243|19
1652923200000|2022-05-19 01:20:00|1244.4|1243.8|1241.8|1240.3|1245|1243.8|1241.6|1240.3|32
1652923500000|2022-05-19 01:25:00|1241.6|1240.1|1241.8|1240.3|1241.8|1240.7|1239.6|1238.9|45
1652923800000|2022-05-19 01:30:00|1241.7|1240.7|1242.9|1241.9|1243.5|1242.8|1241.6|1240.7|29
1652924100000|2022-05-19 01:35:00|1242.7|1241.7|1243.1|1242.5|1244.3|1243.3|1242.1|1240.9|20
1652924400000|2022-05-19 01:40:00|1242.7|1241.7|1244.4|1243.4|1244.5|1243.5|1242.2|1241|37
1652924700000|2022-05-19 01:45:00|1244.2|1243.2|1245.7|1245.1|1246|1245.4|1244.1|1243.2|64
1652925000000|2022-05-19 01:50:00|1246|1245|1246|1245|1247.5|1246.7|1245.4|1244.6|46
1652925300000|2022-05-19 01:55:00|1245.9|1245.3|1245.5|1244.5|1246.1|1245.3|1245|1244|12
1652925600000|2022-05-19 02:00:00|1245.2|1244.6|1246.8|1246.2|1247|1246.2|1244.7|1243.6|11
1652925900000|2022-05-19 02:05:00|1247|1246.4|1246.1|1245.5|1247|1246.4|1246.1|1245|11
1652926200000|2022-05-19 02:10:00|1246|1245|1245.6|1245|1246.7|1245.8|1245.3|1244.7|18
1652926500000|2022-05-19 02:15:00|1245.3|1244.7|1244.1|1243.5|1245.3|1244.7|1244|1243.1|17
1652926800000|2022-05-19 02:20:00|1244|1243.4|1243.5|1242.9|1244|1243.4|1242.7|1242.1|8
1652927100000|2022-05-19 02:25:00|1243.8|1242.3|1242.3|1241.7|1243.8|1242.7|1241.8|1241.1|12
1652927400000|2022-05-19 02:30:00|1242.5|1241.9|1243.7|1242.7|1244|1243.2|1242.5|1241.9|9
1652927700000|2022-05-19 02:35:00|1244|1242.5|1243.9|1242.9|1244.2|1243.6|1243.6|1242.5|83
1652928000000|2022-05-19 02:40:00|1243.6|1243|1243.9|1242.9|1244|1243.2|1243.3|1242.7|5
1652928300000|2022-05-19 02:45:00|1243.8|1243.2|1243.4|1242.4|1244.7|1244.1|1242.5|1241.9|71
1652928600000|2022-05-19 02:50:00|1243.1|1242.5|1242.3|1241.7|1243.3|1242.5|1242.3|1241.7|2
1652928900000|2022-05-19 02:55:00|1242.2|1241.6|1242.9|1241.9|1243.1|1242.5|1242.2|1241.4|15
1652929200000|2022-05-19 03:00:00|1242.8|1242.2|1244.3|1243.3|1244.5|1243.8|1242.8|1242.2|43
1652929500000|2022-05-19 03:05:00|1244.2|1243.6|1242.9|1241.9|1244.7|1243.6|1242.9|1241.9|9
1652929800000|2022-05-19 03:10:00|1242.8|1241.4|1241|1240.4|1242.8|1241.6|1240.6|1240|19
1652930100000|2022-05-19 03:15:00|1241.2|1240.6|1240.9|1239.9|1241.7|1241|1240.3|1239.5|35
1652930400000|2022-05-19 03:20:00|1241.1|1239.6|1243.2|1242.2|1243.2|1242.2|1240.9|1239.5|1
1652930700000|2022-05-19 03:25:00|1243.1|1242.5|1242.3|1241.7|1243.7|1242.8|1242.3|1241.3|11
1652931000000|2022-05-19 03:30:00|1242.5|1241.5|1242.1|1241.5|1242.9|1242.2|1242|1241.3|17
1652931300000|2022-05-19 03:35:00|1242.7|1241.7|1241.6|1241|1243.5|1242.6|1241.6|1240.7|42
1652931600000|2022-05-19 03:40:00|1241.9|1240.9|1243.2|1242.2|1243.6|1242.4|1241.6|1240.9|9
1652931900000|2022-05-19 03:45:00|1243.5|1242|1244.6|1244|1244.6|1244|1243.1|1242|8
1652932200000|2022-05-19 03:50:00|1245|1244.4|1244.4|1243.8|1245.1|1244.4|1243.9|1243.1|57
1652932500000|2022-05-19 03:55:00|1244.5|1243.4|1245.1|1244.1|1245.2|1244.4|1244.3|1243.4|132
1652932800000|2022-05-19 04:00:00|1245|1244.4|1245|1244.4|1245|1244.4|1245|1244.4|0
1652933100000|2022-05-19 04:05:00|1244.5|1243.9|1245.1|1244.1|1245.2|1244.4|1244.5|1243.6|4
1652933400000|2022-05-19 04:10:00|1245|1244.4|1243.8|1243.2|1245.2|1244.6|1243.8|1243|13
1652933700000|2022-05-19 04:15:00|1243.9|1242.9|1244.3|1243.7|1244.6|1243.7|1243.6|1242.9|6
1652934000000|2022-05-19 04:20:00|1244.5|1243.9|1244.3|1243.7|1244.6|1244|1244.3|1243.6|1
1652934300000|2022-05-19 04:25:00|1243.6|1243|1243.1|1242.1|1243.6|1243|1243.1|1242.1|6
1652934600000|2022-05-19 04:30:00|1243.2|1242.2|1243.4|1242.4|1243.4|1242.7|1242.3|1241.6|21
1652934900000|2022-05-19 04:35:00|1243|1242.5|1243.6|1242.6|1243.6|1242.7|1243|1242.4|8
1652935200000|2022-05-19 04:40:00|1243.4|1242.4|1243|1242.4|1243.7|1242.7|1243|1242.1|8
1652935500000|2022-05-19 04:45:00|1243.1|1242.5|1243.3|1242.7|1243.7|1242.9|1243.1|1242.5|0
1652935800000|2022-05-19 04:50:00|1243.4|1242.8|1241.8|1241.2|1243.4|1242.8|1241.8|1241.1|10
1652936100000|2022-05-19 04:55:00|1241.9|1240.9|1241.4|1240.4|1241.9|1240.9|1241|1240.3|13
1652936400000|2022-05-19 05:00:00|1241.7|1240.7|1240.4|1239.4|1241.9|1240.9|1240.4|1239.4|11
1652936700000|2022-05-19 05:05:00|1240.6|1239.6|1240.9|1239.9|1241.4|1240.7|1240.5|1239.6|5
1652937000000|2022-05-19 05:10:00|1241.1|1240.1|1240.6|1239.6|1241.2|1240.4|1239.6|1238.6|17
1652937300000|2022-05-19 05:15:00|1240.8|1239.8|1238.4|1237.4|1240.8|1239.8|1237.8|1237.2|20
1652937600000|2022-05-19 05:20:00|1238.5|1237|1235.9|1234.9|1238.5|1237.4|1235.6|1234.7|34
1652937900000|2022-05-19 05:25:00|1236.2|1234.7|1237.5|1236|1238.1|1237.1|1236.1|1234.7|30
1652938200000|2022-05-19 05:30:00|1237.4|1236.4|1235.5|1234.9|1237.4|1236.4|1235.4|1234.8|10
1652938500000|2022-05-19 05:35:00|1235.6|1235|1232.9|1231.9|1235.6|1235|1232.2|1231.2|47
1652938800000|2022-05-19 05:40:00|1232.5|1231.7|1234.6|1233.6|1234.9|1234.1|1231.5|1230.9|34
1652939100000|2022-05-19 05:45:00|1234.3|1233.3|1234.1|1233.1|1234.7|1233.9|1233.3|1232.4|14
1652939400000|2022-05-19 05:50:00|1234.5|1233|1234.7|1234.1|1234.8|1234.1|1234|1233|19
1652939700000|2022-05-19 05:55:00|1235.3|1234.7|1232.1|1231.1|1235.3|1234.7|1232.1|1231.1|92
1652940000000|2022-05-19 06:00:00|1231.9|1230.9|1229.9|1228.9|1232.1|1231.5|1228.5|1227.5|171
1652940300000|2022-05-19 06:05:00|1230.1|1229.1|1230.2|1228.7|1230.6|1229.7|1229.5|1228.2|26
1652940600000|2022-05-19 06:10:00|1230.3|1228.8|1234.8|1233.8|1234.8|1234.2|1230.1|1228.7|35
1652940900000|2022-05-19 06:15:00|1235.4|1234.8|1235.2|1233.7|1237.2|1236.6|1234.6|1233.6|54
1652941200000|2022-05-19 06:20:00|1235|1233.5|1237.1|1236.1|1238.4|1237.1|1234.2|1233.5|20
1652941500000|2022-05-19 06:25:00|1237|1236.4|1238.2|1237.6|1238.5|1237.8|1235|1234.4|38
1652941800000|2022-05-19 06:30:00|1238.3|1237.7|1237|1235.5|1238.5|1237.7|1236.4|1235.4|24
1652942100000|2022-05-19 06:35:00|1236.9|1235.9|1235.8|1234.8|1236.9|1235.9|1233.9|1232.7|33
1652942400000|2022-05-19 06:40:00|1235.7|1234.2|1233.2|1232.6|1235.7|1234.4|1232.2|1231.5|18
1652942700000|2022-05-19 06:45:00|1233.1|1232.1|1234.6|1233.6|1234.6|1233.7|1232.2|1231.6|26
1652943000000|2022-05-19 06:50:00|1234.4|1233.4|1233.1|1232.1|1234.4|1233.4|1233|1231.7|10
1652943300000|2022-05-19 06:55:00|1232.8|1232.2|1228.4|1227.4|1233.6|1232.6|1228.4|1227.2|36
1652943600000|2022-05-19 07:00:00|1228.2|1227.6|1230.9|1229.9|1230.9|1229.9|1227.4|1226.2|42
1652943900000|2022-05-19 07:05:00|1231.5|1230|1228|1227.4|1233|1231.5|1228|1227|28
1652944200000|2022-05-19 07:10:00|1228.3|1227.3|1230.1|1229.1|1230.2|1229.1|1226.5|1225.7|76
1652944500000|2022-05-19 07:15:00|1229.7|1228.2|1229.7|1228.2|1230.2|1229|1228.3|1227.2|17
1652944800000|2022-05-19 07:20:00|1229.6|1228.6|1227.3|1226.3|1230.2|1229.3|1227.2|1225.9|55
1652945100000|2022-05-19 07:25:00|1226.9|1225.9|1229.1|1227.6|1229.6|1228.8|1226.9|1225.9|125
1652945400000|2022-05-19 07:30:00|1228.6|1227.1|1230.1|1228.6|1230.1|1228.6|1225.9|1225.3|43
1652945700000|2022-05-19 07:35:00|1230|1228.5|1221.1|1219.6|1230.1|1229.3|1219.4|1217.9|124
1652946000000|2022-05-19 07:40:00|1220.4|1219.8|1222.4|1220.9|1224.1|1222.8|1217.3|1216|173
1652946300000|2022-05-19 07:45:00|1222.6|1221.1|1217.4|1215.9|1222.8|1221.3|1217.1|1215.6|38
1652946600000|2022-05-19 07:50:00|1217.9|1216.4|1214.6|1213.6|1218.4|1217.1|1213.3|1212.3|154
1652946900000|2022-05-19 07:55:00|1215|1213.5|1216.1|1214.6|1218.5|1217.8|1214.9|1213.5|50
1652947200000|2022-05-19 08:00:00|1216|1214.5|1217.5|1216.5|1217.9|1216.5|1214|1213.4|62
1652947500000|2022-05-19 08:05:00|1217.2|1216.6|1218.2|1216.7|1218.4|1217.6|1216.2|1215.5|43
1652947800000|2022-05-19 08:10:00|1218|1217|1220.9|1219.4|1222|1221.2|1218|1216.7|79
1652948100000|2022-05-19 08:15:00|1220.8|1219.8|1220.2|1219.6|1221.2|1219.9|1219|1217.7|23
1652948400000|2022-05-19 08:20:00|1221|1220|1220.4|1218.9|1221.2|1220.4|1219.4|1218.7|107
1652948700000|2022-05-19 08:25:00|1220|1219|1216.7|1215.2|1220|1219.1|1216.3|1215.2|58
1652949000000|2022-05-19 08:30:00|1216.5|1215.5|1218.2|1216.7|1218.2|1217|1216.5|1215.2|38
1652949300000|2022-05-19 08:35:00|1217.5|1216.9|1217.9|1216.4|1219|1218.3|1217.3|1216.2|33
1652949600000|2022-05-19 08:40:00|1217.7|1216.7|1218.4|1217.4|1219.1|1217.9|1217.3|1216.7|20
1652949900000|2022-05-19 08:45:00|1217.8|1216.8|1214|1213|1220.3|1219.5|1213.5|1212.2|119
1652950200000|2022-05-19 08:50:00|1213.7|1213.1|1209.8|1209.2|1215.4|1214|1208.5|1207.8|210
1652950500000|2022-05-19 08:55:00|1210.1|1209.1|1210.6|1209.6|1211.9|1210.7|1209.9|1209.1|84
1652950800000|2022-05-19 09:00:00|1210.9|1209.4|1210.3|1208.8|1211.1|1210.4|1210.1|1208.8|38
1652951100000|2022-05-19 09:05:00|1210.1|1209.1|1209|1208|1210.9|1210|1206.2|1205.2|140
1652951400000|2022-05-19 09:10:00|1209.3|1207.8|1205.3|1203.8|1209.5|1208|1204.2|1203.5|172
1652951700000|2022-05-19 09:15:00|1205|1204|1206.9|1205.9|1208|1207.2|1203|1202|233
1652952000000|2022-05-19 09:20:00|1207.7|1206.2|1208.2|1206.7|1208.7|1207.9|1206.4|1205.8|80
1652952300000|2022-05-19 09:25:00|1207.9|1206.9|1211.4|1209.9|1213.2|1212.6|1207.6|1206.5|140
1652952600000|2022-05-19 09:30:00|1211.3|1210.3|1212.2|1211.2|1212.7|1211.5|1209.4|1208.7|69
1652952900000|2022-05-19 09:35:00|1212|1211.4|1212.1|1211.5|1213.1|1212.1|1211.4|1210.8|209
1652953200000|2022-05-19 09:40:00|1212|1211.4|1215.4|1213.9|1215.4|1214.6|1211.5|1210.9|239
1652953500000|2022-05-19 09:45:00|1215.6|1214.1|1218|1217.4|1218.6|1217.6|1215.1|1214.1|105
1652953800000|2022-05-19 09:50:00|1217.8|1217.2|1217|1216|1218|1217.4|1216.3|1215.7|90
1652954100000|2022-05-19 09:55:00|1216.8|1216.2|1213.3|1212.3|1217.3|1216.2|1213.3|1212.3|72
1652954400000|2022-05-19 10:00:00|1213.6|1212.1|1214.5|1213.5|1215.8|1214.7|1212.2|1211.2|74
1652954700000|2022-05-19 10:05:00|1214.1|1213.8|1216.3|1214.8|1217.5|1216.7|1214.1|1213.8|25
1652955000000|2022-05-19 10:10:00|1216.2|1214.7|1217.2|1215.7|1217.8|1217.2|1216.2|1214.7|44
1652955300000|2022-05-19 10:15:00|1217|1216|1216.2|1214.7|1217.7|1216.9|1214.8|1213.8|66
1652955600000|2022-05-19 10:20:00|1215|1213.5|1212.2|1210.7|1215|1213.5|1207.1|1206.1|150
1652955900000|2022-05-19 10:25:00|1212.7|1211.2|1214.2|1212.7|1215.8|1214.3|1212.3|1210.9|34
1652956200000|2022-05-19 10:30:00|1214.1|1212.6|1214.4|1212.9|1214.7|1213.6|1213.5|1212|4
1652956500000|2022-05-19 10:35:00|1214.1|1213.1|1212.1|1210.6|1214.9|1214.1|1212.1|1210.6|23
1652956800000|2022-05-19 10:40:00|1212.2|1210.7|1215|1213.5|1217.2|1216.4|1212|1210.6|41
1652957100000|2022-05-19 10:45:00|1214.3|1212.8|1214.7|1213.2|1215.2|1214.1|1214.1|1212.6|26
1652957400000|2022-05-19 10:50:00|1214.6|1213.1|1215|1213.5|1215.1|1213.6|1211.5|1210.5|21
1652957700000|2022-05-19 10:55:00|1214.8|1214.2|1214.9|1213.4|1215.6|1214.7|1214.1|1213|25
1652958000000|2022-05-19 11:00:00|1215|1213.5|1216.8|1215.3|1217.9|1216.7|1214.6|1213.3|130
1652958300000|2022-05-19 11:05:00|1216.6|1215.6|1215.3|1213.8|1216.6|1215.7|1214.7|1213.5|25
1652958600000|2022-05-19 11:10:00|1215.4|1213.9|1214.6|1214|1215.4|1214.1|1212|1210.9|29
1652958900000|2022-05-19 11:15:00|1214.5|1213|1213.4|1211.9|1214.8|1213.3|1212.1|1210.8|22
1652959200000|2022-05-19 11:20:00|1213.5|1212|1215.8|1214.3|1216.3|1215.1|1213.3|1211.9|52
1652959500000|2022-05-19 11:25:00|1215.6|1214.1|1215|1213.5|1215.6|1214.2|1212.5|1211|22
1652959800000|2022-05-19 11:30:00|1214.9|1213.9|1215.1|1213.6|1215.5|1214.5|1212.7|1211.6|102
1652960100000|2022-05-19 11:35:00|1215.3|1213.8|1215.9|1214.9|1216.7|1215.7|1214.9|1213.8|147
1652960400000|2022-05-19 11:40:00|1215.5|1214.8|1208.9|1207.9|1215.5|1214.8|1207.4|1206.7|144
1652960700000|2022-05-19 11:45:00|1208.8|1207.8|1210.8|1209.3|1210.8|1209.7|1208.3|1206.8|54
1652961000000|2022-05-19 11:50:00|1210.7|1209.2|1208.1|1207.1|1210.7|1209.8|1206.6|1205.6|89
1652961300000|2022-05-19 11:55:00|1208.4|1206.9|1207.9|1206.4|1209.1|1208.2|1206.9|1206.1|45
1652961600000|2022-05-19 12:00:00|1207.6|1206.6|1206.9|1206.3|1208.8|1207.3|1206.1|1205.1|81
1652961900000|2022-05-19 12:05:00|1206.8|1206.2|1208.9|1207.4|1208.9|1207.6|1206.3|1205.4|74
1652962200000|2022-05-19 12:10:00|1208.8|1207.3|1208|1206.5|1208.9|1207.7|1206.3|1205.7|40
1652962500000|2022-05-19 12:15:00|1207.8|1206.3|1202.5|1201.9|1207.8|1206.3|1200.9|1200.1|271
1652962800000|2022-05-19 12:20:00|1202.8|1201.8|1204.1|1203.1|1204.8|1203.9|1202.2|1201.2|221
1652963100000|2022-05-19 12:25:00|1204|1203|1204.6|1203.1|1206.1|1205.3|1203.2|1202.6|211
1652963400000|2022-05-19 12:30:00|1204.3|1202.8|1202.7|1202.1|1204.4|1203|1201.9|1201.1|209
1652963700000|2022-05-19 12:35:00|1202.8|1202.2|1203.4|1202.8|1203.7|1202.9|1201.4|1200.8|214
1652964000000|2022-05-19 12:40:00|1203.5|1202.9|1200.9|1200.3|1203.6|1203|1200.7|1200.1|207
1652967000000|2022-05-19 13:30:00|1196.8|1195.3|1209.4|1208.8|1215|1214.1|1196.7|1195.3|2205
1652967300000|2022-05-19 13:35:00|1209.5|1208.5|1215.9|1215.3|1217|1216|1205|1204.3|819
1652967600000|2022-05-19 13:40:00|1216.1|1215.5|1212.9|1212.3|1216.6|1215.8|1210.2|1209.6|524
1652967900000|2022-05-19 13:45:00|1213|1212|1208.6|1208|1213.1|1212.5|1207.3|1206.7|470
1652968200000|2022-05-19 13:50:00|1208.5|1207.9|1217.8|1217.2|1218|1217.4|1208.5|1207.9|568
1652968500000|2022-05-19 13:55:00|1217.6|1217|1220.4|1219.4|1228.3|1227.7|1215.8|1215.1|830
1652968800000|2022-05-19 14:00:00|1220.3|1219.7|1219.9|1219.3|1223.4|1222.8|1219.2|1218.5|559
1652969100000|2022-05-19 14:05:00|1219.7|1219.1|1213.4|1212.8|1220.7|1219.7|1212.9|1212.2|408
1652969400000|2022-05-19 14:10:00|1213.6|1212.6|1214|1213.4|1218.8|1217.8|1212.9|1212.3|468
1652969700000|2022-05-19 14:15:00|1213.8|1213.2|1215.6|1214.6|1216|1215.4|1210.2|1209.6|329
1652970000000|2022-05-19 14:20:00|1215.3|1214.7|1216.4|1215.8|1220.6|1220|1214|1213.4|379
1652970300000|2022-05-19 14:25:00|1216.6|1215.6|1213.3|1212.7|1217.3|1216.6|1213|1212.4|371
1652970600000|2022-05-19 14:30:00|1213.1|1212.1|1214.3|1213.7|1214.4|1213.7|1211.4|1210.8|319
1652970900000|2022-05-19 14:35:00|1214.2|1213.6|1214.7|1214.1|1214.7|1214.1|1210.1|1209.3|480
1652971200000|2022-05-19 14:40:00|1214.8|1214.2|1213.7|1213.1|1215.5|1214.5|1211|1210.3|294
1652971500000|2022-05-19 14:45:00|1213.8|1213.2|1210.2|1209.6|1216.3|1215.6|1210.1|1209.5|238
1652971800000|2022-05-19 14:50:00|1210.4|1209.8|1212.2|1211.6|1212.5|1211.9|1207.5|1206.9|361
1652972100000|2022-05-19 14:55:00|1212.1|1211.5|1210.4|1209.8|1213.7|1213|1209.6|1208.6|850
1652972400000|2022-05-19 15:00:00|1210.6|1209.6|1214.4|1213.4|1214.8|1214.2|1208.9|1208.3|238
1652972700000|2022-05-19 15:05:00|1214.3|1213.7|1216.4|1215.4|1217.1|1216.5|1213.4|1212.6|256
1652973000000|2022-05-19 15:10:00|1216.2|1215.2|1217.1|1216.5|1220.6|1220|1216.1|1215.2|323
1652973300000|2022-05-19 15:15:00|1217|1216.4|1213.4|1212.8|1218.4|1217.7|1212.6|1211.9|208
1652973600000|2022-05-19 15:20:00|1213.1|1212.5|1212.8|1212.2|1214.7|1214.1|1210.1|1209.4|241
1652973900000|2022-05-19 15:25:00|1213|1212.4|1208.8|1208.2|1213.4|1212.8|1207.9|1207.3|222
1652974200000|2022-05-19 15:30:00|1208.9|1208.3|1206.8|1206.2|1209.1|1208.5|1204.2|1203.6|497
1652974500000|2022-05-19 15:35:00|1206.9|1206.3|1204.2|1203.2|1207.3|1206.7|1202|1201|263
1652974800000|2022-05-19 15:40:00|1204|1203.4|1207.8|1207.2|1207.8|1207.2|1202.9|1202.3|156
1652975100000|2022-05-19 15:45:00|1208.5|1207.5|1209.4|1208.8|1210.7|1210.1|1206.5|1205.7|154
1652975400000|2022-05-19 15:50:00|1209.5|1208.9|1204|1203.4|1210|1209|1201|1200.2|274
1652975700000|2022-05-19 15:55:00|1204.1|1203.5|1202.4|1201.4|1205.7|1205.1|1201|1200.4|200
1652976000000|2022-05-19 16:00:00|1202.2|1201.8|1201.4|1200.8|1204.2|1203.6|1200.9|1200.3|153
1652976300000|2022-05-19 16:05:00|1202|1201.4|1199.2|1198.6|1202|1201.4|1196.7|1196|325
1652976600000|2022-05-19 16:10:00|1199.3|1198.3|1203|1202.4|1203.1|1202.5|1198.5|1197.9|203
1652976900000|2022-05-19 16:15:00|1202.9|1202.3|1204.5|1203.9|1205.1|1204.5|1202.4|1201.8|242
1652977200000|2022-05-19 16:20:00|1204.7|1204.1|1204.8|1204.2|1206.8|1206.2|1203.9|1203|208
1652977500000|2022-05-19 16:25:00|1204.9|1204.3|1201.7|1201.1|1204.9|1204.3|1201|1200.4|128
1652977800000|2022-05-19 16:30:00|1201.8|1201.2|1198.7|1198.1|1201.8|1201.2|1198.7|1198.1|136
1652978100000|2022-05-19 16:35:00|1199.3|1198.7|1199.8|1199.2|1199.8|1199.2|1198|1197.4|183
1652978400000|2022-05-19 16:40:00|1199.7|1199.1|1198.5|1197.5|1199.8|1199.2|1197.4|1196.8|167
1652978700000|2022-05-19 16:45:00|1198.2|1197.6|1200.9|1200.3|1201.8|1201.2|1197.3|1196.7|203
1652979000000|2022-05-19 16:50:00|1201|1200.4|1199.4|1198.8|1201.3|1200.7|1198.6|1198|107
1652979300000|2022-05-19 16:55:00|1199.3|1198.7|1203.8|1203.2|1203.8|1203.2|1198.9|1198.3|138
1652979600000|2022-05-19 17:00:00|1203.7|1203.1|1202.5|1201.5|1204|1203.4|1202.2|1201.5|127
1652979900000|2022-05-19 17:05:00|1202.4|1201.8|1198.3|1197.7|1202.9|1202.3|1197.4|1196.7|172
1652980200000|2022-05-19 17:10:00|1198.6|1198|1198.6|1198|1200.3|1199.7|1197.5|1196.9|1014
1652980500000|2022-05-19 17:15:00|1198.7|1198.1|1198.5|1197.9|1199.5|1198.9|1196.1|1195.4|833
1652980800000|2022-05-19 17:20:00|1198.8|1197.8|1201.4|1200.8|1201.4|1200.8|1198.1|1197.5|179
1652981100000|2022-05-19 17:25:00|1201.2|1200.6|1202.1|1201.5|1202.5|1201.9|1200.5|1199.9|403
1652981400000|2022-05-19 17:30:00|1202|1201.4|1203.7|1203.1|1203.8|1203.2|1202|1201.1|165
1652981700000|2022-05-19 17:35:00|1203.6|1203|1200.5|1199.9|1204|1203.4|1200.5|1199.8|314
1652982000000|2022-05-19 17:40:00|1200.8|1199.8|1201.5|1200.9|1202.5|1201.9|1199.8|1199.2|240
1652982300000|2022-05-19 17:45:00|1200.7|1200.1|1198.5|1197.9|1201.5|1200.9|1198.5|1197.9|181
1652982600000|2022-05-19 17:50:00|1198.6|1198|1199|1198.4|1200.7|1200|1198.1|1197.3|197
1652982900000|2022-05-19 17:55:00|1199.2|1198.6|1201.3|1200.7|1201.4|1200.8|1198|1197.4|326
1652983200000|2022-05-19 18:00:00|1201.2|1200.6|1198.8|1198.2|1201.3|1200.7|1198.8|1198.2|396
1652983500000|2022-05-19 18:05:00|1198.6|1198|1199.7|1199.1|1201.6|1201|1197.5|1196.9|538
1652983800000|2022-05-19 18:10:00|1199.6|1199|1202.3|1201.7|1208.6|1208|1199.3|1198.7|1430
1652984100000|2022-05-19 18:15:00|1202.5|1201.9|1204.8|1204.2|1204.8|1204.2|1201|1200.4|656
1653004800000|2022-05-20 00:00:00|1207.9|1206.4|1203|1201.5|1209.4|1208.3|1201|1200.2|186
1653005100000|2022-05-20 00:05:00|1202.7|1202.1|1198.2|1196.7|1203.2|1202.1|1197.8|1196.7|80
1653005400000|2022-05-20 00:10:00|1198.1|1197.1|1198.2|1196.7|1199.9|1198.4|1197.3|1196.6|33
1653005700000|2022-05-20 00:15:00|1198.1|1196.6|1196.2|1195.2|1198.7|1197.4|1194.3|1193.1|89
1653006000000|2022-05-20 00:20:00|1195.9|1195.3|1197.7|1196.7|1198.4|1197.7|1195.7|1195.1|42
1653006300000|2022-05-20 00:25:00|1197.5|1196.5|1198.6|1198|1200.4|1199.4|1196.7|1195.8|44
1653006600000|2022-05-20 00:30:00|1198.3|1197.7|1198.1|1197.5|1199.2|1198.5|1197.9|1197.3|16
1653006900000|2022-05-20 00:35:00|1198|1197.4|1198.8|1198.2|1199.5|1198.7|1198|1197.4|32
1653007200000|2022-05-20 00:40:00|1199.1|1198.1|1199.1|1198.1|1199.2|1198.4|1198.6|1197.7|17
1653007500000|2022-05-20 00:45:00|1198.8|1198.2|1198.5|1197.9|1199.7|1198.4|1198|1197.4|15
1653007800000|2022-05-20 00:50:00|1198.4|1197.4|1199.3|1198.7|1199.9|1198.9|1198.1|1197.4|25
1653008100000|2022-05-20 00:55:00|1199.2|1198.6|1201.4|1200.4|1202.4|1201.7|1199.2|1198.6|54
1653008400000|2022-05-20 01:00:00|1201.1|1200.5|1199.3|1198.7|1201.1|1200.5|1198.4|1197.8|40
1653008700000|2022-05-20 01:05:00|1199.4|1198.4|1200.5|1199|1200.5|1199.5|1199|1198.2|27
1653009000000|2022-05-20 01:10:00|1200.2|1199.2|1198.3|1197.7|1200.6|1199.9|1198.3|1197.7|21
1653009300000|2022-05-20 01:15:00|1198.2|1197.6|1197.7|1196.7|1199.1|1198.2|1196.8|1196.1|39
1653009600000|2022-05-20 01:20:00|1197.5|1196.9|1199.4|1198.4|1200.3|1199.2|1197.5|1196.9|35
1653009900000|2022-05-20 01:25:00|1199.3|1198.7|1201.2|1200.6|1201.9|1201|1199.3|1198.7|43
1653010200000|2022-05-20 01:30:00|1201.1|1200.5|1199.7|1198.7|1201.2|1200.5|1198.3|1197.7|57
1653010500000|2022-05-20 01:35:00|1199.9|1198.9|1198.1|1197.5|1200.2|1199.2|1197.3|1196.7|17
1653010800000|2022-05-20 01:40:00|1198.4|1197.4|1197.7|1196.7|1198.8|1197.7|1197.2|1196.6|6
1653011100000|2022-05-20 01:45:00|1197.4|1196.8|1197.1|1196.1|1197.7|1196.8|1196.8|1196|16
1653011400000|2022-05-20 01:50:00|1197.2|1196.2|1196.4|1195.4|1197.2|1196.5|1195.3|1194.7|43
1653011700000|2022-05-20 01:55:00|1196.7|1195.7|1196.9|1195.9|1197.3|1196.2|1196.3|1195.6|2
1653012000000|2022-05-20 02:00:00|1196.6|1196|1195.2|1194.2|1197.3|1196.3|1195.2|1194.2|12
1653012300000|2022-05-20 02:05:00|1194.8|1194|1189.4|1188.8|1195.5|1194.7|1188.7|1187.6|1195
1653012600000|2022-05-20 02:10:00|1189.9|1189.3|1189.7|1188.7|1191.3|1190.1|1189|1187.9|71
1653012900000|2022-05-20 02:15:00|1189.3|1188.8|1189.8|1188.8|1191.1|1189.9|1189.3|1188.6|35
1653013200000|2022-05-20 02:20:00|1189.5|1188.9|1188.7|1187.7|1189.7|1188.9|1187.8|1186.6|46
1653013500000|2022-05-20 02:25:00|1188.6|1188|1189|1188|1189.5|1188.9|1188.1|1187.5|28
1653013800000|2022-05-20 02:30:00|1189.5|1188.5|1189|1188|1189.5|1188.6|1188.6|1187.8|19
1653014100000|2022-05-20 02:35:00|1188.6|1187.9|1190.8|1190.2|1191.1|1190.3|1188.6|1187.9|22
1653014400000|2022-05-20 02:40:00|1190.7|1189.7|1190.7|1189.7|1191.9|1190.9|1190.1|1189.3|25
1653014700000|2022-05-20 02:45:00|1190.4|1189.8|1190.5|1189.9|1190.7|1190|1190.4|1189.6|3
1653015000000|2022-05-20 02:50:00|1190.4|1189.8|1189|1188.4|1190.4|1189.8|1188.9|1188.1|35
1653015300000|2022-05-20 02:55:00|1189.1|1188.5|1187.7|1187.1|1189.5|1188.5|1187.7|1186.7|25
1653015600000|2022-05-20 03:00:00|1188|1187|1187.2|1186.2|1188.2|1187.3|1186.9|1185.9|76
1653015900000|2022-05-20 03:05:00|1186.7|1186.1|1187.4|1186.8|1187.8|1187|1185.5|1184.3|52
1653016200000|2022-05-20 03:10:00|1187.6|1187|1187.1|1186.5|1187.6|1187|1187.1|1186.4|8
1653016500000|2022-05-20 03:15:00|1187.6|1187|1188.8|1188.2|1189|1188.2|1187.4|1186.5|36
1653016800000|2022-05-20 03:20:00|1189.1|1188.5|1189.2|1188.2|1189.7|1189.1|1188.9|1188.2|8
1653017100000|2022-05-20 03:25:00|1189.5|1188.5|1190.7|1190.1|1191|1190.4|1189.2|1188.5|31
1653017400000|2022-05-20 03:30:00|1190.6|1190|1192.2|1191.2|1192.2|1191.2|1190.6|1190|20
1653017700000|2022-05-20 03:35:00|1192.1|1191.5|1193|1192|1193.1|1192|1191.6|1191|32
1653018000000|2022-05-20 03:40:00|1193.2|1192.2|1191.7|1191.1|1194.5|1193.4|1191.5|1190.7|103
1653018300000|2022-05-20 03:45:00|1191.8|1191.2|1192|1190.5|1192.4|1191.7|1191.3|1190.5|9
1653018600000|2022-05-20 03:50:00|1191.8|1190.8|1191.9|1190.9|1192.3|1191.1|1191|1190.4|5
1653018900000|2022-05-20 03:55:00|1192|1190.5|1189.8|1189.2|1192|1190.6|1189.8|1189.2|164
1653019200000|2022-05-20 04:00:00|1189.7|1189.1|1191.5|1190.9|1191.7|1190.9|1189.7|1189.1|9
1653019500000|2022-05-20 04:05:00|1191.6|1190.6|1191.8|1190.8|1191.9|1190.9|1191.2|1190.2|8
1653019800000|2022-05-20 04:10:00|1191.5|1190.9|1190.6|1189.6|1191.7|1190.9|1190.3|1189.6|4
1653020100000|2022-05-20 04:15:00|1190.8|1190|1190.9|1189.9|1190.9|1190.2|1190.2|1189.4|9
1653020400000|2022-05-20 04:20:00|1190.8|1190.2|1190.9|1189.9|1190.9|1190.2|1190.3|1189.6|7
1653020700000|2022-05-20 04:25:00|1191.6|1190.6|1195.1|1194.1|1195.6|1195|1191.6|1190.6|102
1653021000000|2022-05-20 04:30:00|1195|1194.4|1194.8|1193.8|1195.6|1195|1193.9|1193.3|12
1653021300000|2022-05-20 04:35:00|1194.5|1193.9|1194.8|1194.2|1195.6|1194.6|1194|1193|25
1653021600000|2022-05-20 04:40:00|1194.6|1194|1195.3|1194.7|1195.5|1194.7|1194.3|1193|16
1653021900000|2022-05-20 04:45:00|1195.4|1194.8|1194.3|1193.7|1195.4|1194.8|1193.1|1192.4|15
1653022200000|2022-05-20 04:50:00|1194.5|1193.9|1194.8|1194.2|1195.1|1194.4|1194.5|1193.9|2
1653022500000|2022-05-20 04:55:00|1194.4|1193.4|1193.5|1192.9|1194.6|1193.9|1193.3|1192.3|12
1653022800000|2022-05-20 05:00:00|1194.2|1192.7|1191.5|1190|1194.5|1193.4|1191.1|1190|15
1653023100000|2022-05-20 05:05:00|1191.3|1190.3|1190.5|1189.9|1191.7|1190.6|1190.5|1189.5|16
1653023400000|2022-05-20 05:10:00|1190.9|1190.1|1191.4|1190.4|1191.7|1190.5|1190.8|1190.1|5
1653023700000|2022-05-20 05:15:00|1191|1190.3|1192.1|1191.1|1192.1|1191.2|1190.6|1189.6|8
1653024000000|2022-05-20 05:20:00|1192|1191.4|1194.5|1193.9|1194.5|1193.9|1192|1191.4|15
1653024300000|2022-05-20 05:25:00|1194.8|1193.8|1194.3|1193.7|1195.4|1194.5|1194.1|1193.3|7
1653024600000|2022-05-20 05:30:00|1194.8|1194.2|1196.1|1195.1|1196.5|1195.8|1194.3|1193.4|28
1653024900000|2022-05-20 05:35:00|1196.3|1195.5|1195.6|1195|1196.5|1195.5|1195.1|1194.4|10
1653025200000|2022-05-20 05:40:00|1195.4|1194.4|1194.9|1193.9|1195.5|1194.5|1194.6|1193.5|7
1653025500000|2022-05-20 05:45:00|1195.2|1193.7|1194.9|1193.9|1195.2|1194.3|1194.3|1193.2|2
1653025800000|2022-05-20 05:50:00|1194.8|1194.2|1194.6|1194|1195.4|1194.8|1194.6|1193.7|15
1653026100000|2022-05-20 05:55:00|1194.5|1193.9|1192.1|1191.1|1194.5|1193.9|1192.1|1190.8|26
1653026400000|2022-05-20 06:00:00|1190.8|1190.2|1189.3|1188.3|1191.1|1190.5|1189.1|1188.3|24
1653026700000|2022-05-20 06:05:00|1189.1|1188.5|1190.8|1189.3|1191.3|1190.5|1189.1|1188.3|22
1653027000000|2022-05-20 06:10:00|1190.1|1189.5|1193.7|1192.2|1193.9|1193.2|1190.1|1189.2|21
1653027300000|2022-05-20 06:15:00|1193.6|1192.1|1194.6|1194|1194.8|1194|1193.2|1192.1|18
1653027600000|2022-05-20 06:20:00|1194.8|1194.2|1194.8|1193.8|1195.1|1194.4|1193.8|1193.1|14
1653027900000|2022-05-20 06:25:00|1194.6|1194|1194.4|1193.4|1195|1194|1193.6|1192.8|8
1653028200000|2022-05-20 06:30:00|1194.3|1193.7|1195.1|1194.5|1195.1|1194.5|1192.3|1191.5|75
1653028500000|2022-05-20 06:35:00|1195.2|1194.6|1196.7|1196.1|1197.3|1196.7|1194.9|1194.2|57
1653028800000|2022-05-20 06:40:00|1196.9|1196.3|1197.7|1197.1|1198.3|1197.7|1196.9|1196.3|37
1653029100000|2022-05-20 06:45:00|1197.6|1197|1197.4|1196.4|1198.1|1197.5|1197.1|1196.4|32
1653029400000|2022-05-20 06:50:00|1197.3|1196.7|1198.5|1197.9|1198.5|1197.9|1197.1|1196.4|37
1653029700000|2022-05-20 06:55:00|1198.6|1198|1201.4|1200.4|1201.6|1200.7|1198.6|1198|58
1653030000000|2022-05-20 07:00:00|1201.1|1200.5|1201.9|1200.9|1203.9|1203.3|1200.8|1200.1|72
1653030300000|2022-05-20 07:05:00|1201.6|1201|1200.9|1199.9|1202.4|1201.4|1200.1|1199.2|25
1653030600000|2022-05-20 07:10:00|1200.8|1200.2|1200.5|1199|1201.7|1200.8|1199.6|1198.6|23
1653030900000|2022-05-20 07:15:00|1200.1|1199.1|1200.3|1199.3|1201.2|1200|1199|1197.7|15
1653031200000|2022-05-20 07:20:00|1201.1|1200.1|1201.5|1200.9|1201.6|1201|1200.3|1199.6|11
1653031500000|2022-05-20 07:25:00|1202.2|1200.7|1201.6|1201|1205|1203.6|1201.4|1200.7|59
1653031800000|2022-05-20 07:30:00|1201.4|1200.8|1201.9|1200.9|1203.1|1202.1|1201.4|1200.7|22
1653032100000|2022-05-20 07:35:00|1201.8|1201.3|1197.9|1196.9|1202.1|1201.3|1197.9|1196.9|19
1653032400000|2022-05-20 07:40:00|1197.6|1197|1199.9|1198.9|1200.2|1199.1|1197.6|1197|9
1653032700000|2022-05-20 07:45:00|1199.2|1198.6|1197.8|1196.3|1200.5|1199.3|1196.8|1196.1|29
1653033000000|2022-05-20 07:50:00|1197.6|1196.6|1196.3|1195.3|1198|1196.6|1194.8|1193.8|49
1653033300000|2022-05-20 07:55:00|1196.4|1195.4|1197.6|1196.6|1197.6|1196.7|1196.4|1195.2|17
1653033600000|2022-05-20 08:00:00|1198|1196.5|1203.4|1201.9|1203.4|1202.7|1197.7|1196.3|97
1653033900000|2022-05-20 08:05:00|1203.8|1202.3|1200.6|1199.6|1203.8|1202.4|1200.6|1199.3|22
1653034200000|2022-05-20 08:10:00|1200.7|1200.1|1200.8|1199.3|1201.8|1201|1199.4|1198.8|26
1653034500000|2022-05-20 08:15:00|1200.6|1199.6|1200.8|1200.2|1201.4|1200.5|1200.5|1199.5|11
1653034800000|2022-05-20 08:20:00|1200.7|1200.1|1203.8|1203.2|1204.9|1204.3|1200.7|1200|39
1653035100000|2022-05-20 08:25:00|1204.1|1203.1|1204.1|1203.5|1204.3|1203.5|1203|1202.3|20
1653035400000|2022-05-20 08:30:00|1204.2|1203.6|1205.3|1204.7|1206.3|1205.7|1203.4|1202.3|60
1653035700000|2022-05-20 08:35:00|1205.4|1204.3|1206.6|1206|1207.7|1207|1205.4|1204.3|46
1653036000000|2022-05-20 08:40:00|1206.8|1206.2|1207.4|1206.4|1207.8|1206.5|1205.5|1204.8|32
1653036300000|2022-05-20 08:45:00|1206.9|1206.3|1203.5|1202|1208.5|1207.5|1201.6|1200.5|130
1653036600000|2022-05-20 08:50:00|1203.6|1202.1|1206.1|1205.1|1206.1|1205.1|1203.6|1202.1|48
1653036900000|2022-05-20 08:55:00|1205.8|1205.2|1204.1|1203.5|1206.1|1205.2|1203.1|1202.4|25
1653037200000|2022-05-20 09:00:00|1204.2|1203.6|1206.6|1205.6|1206.7|1205.9|1202.3|1201.4|36
1653037500000|2022-05-20 09:05:00|1206.9|1205.9|1199.1|1198.1|1207.1|1206.1|1198.2|1197.3|97
1653037800000|2022-05-20 09:10:00|1198.9|1197.9|1196.4|1195.4|1199.3|1198.2|1195.9|1194.5|41
1653038100000|2022-05-20 09:15:00|1196.7|1195.2|1197.4|1196.4|1198.1|1197|1196.6|1195.2|28
1653038400000|2022-05-20 09:20:00|1197.3|1196.7|1196.8|1195.8|1198|1197.2|1196.3|1195.4|15
1653038700000|2022-05-20 09:25:00|1196.9|1195.9|1197|1195.5|1197.5|1196.7|1196.1|1195.2|11
1653039000000|2022-05-20 09:30:00|1196.9|1195.9|1196.1|1195.5|1197|1196.3|1195.9|1194.9|10
1653039300000|2022-05-20 09:35:00|1195.5|1194.9|1193.1|1192.1|1196.5|1195.7|1191.6|1190.6|100
1653039600000|2022-05-20 09:40:00|1192.2|1191.6|1191.9|1190.9|1192.6|1191.7|1190.6|1189.5|75
1653039900000|2022-05-20 09:45:00|1191.4|1190.8|1191.6|1190.6|1191.9|1191.2|1190.1|1188.8|24
1653040200000|2022-05-20 09:50:00|1191.5|1190.9|1189.6|1188.6|1192.1|1191.2|1189.3|1188.6|42
1653040500000|2022-05-20 09:55:00|1189.3|1188.7|1189.8|1189.2|1191.3|1190.2|1189.1|1188.4|66
1653040800000|2022-05-20 10:00:00|1189.9|1189.3|1189.8|1189.2|1190.9|1190.3|1189.8|1189|18
1653041100000|2022-05-20 10:05:00|1190.3|1189.7|1192.3|1190.8|1193.3|1192.5|1189.8|1189.1|34
1653041400000|2022-05-20 10:10:00|1191.9|1190.9|1190.1|1189.1|1192.5|1191.5|1190|1189|25
1653041700000|2022-05-20 10:15:00|1190.3|1188.8|1190.2|1189.6|1190.4|1189.7|1189.6|1188.8|20
1653042000000|2022-05-20 10:20:00|1190.1|1189.5|1189.6|1189|1190.2|1189.5|1189.6|1189|14
1653042300000|2022-05-20 10:25:00|1189.7|1189.1|1187.6|1187|1189.8|1189.2|1187.4|1186.5|80
1653042600000|2022-05-20 10:30:00|1187.9|1186.9|1187.9|1186.9|1187.9|1187.3|1187.2|1186.6|35
1653042900000|2022-05-20 10:35:00|1187.8|1187.2|1185.1|1184.5|1188|1187.3|1185.1|1184.3|77
1653043200000|2022-05-20 10:40:00|1185.9|1184.9|1187.6|1187|1187.9|1187.3|1185.4|1184.8|23
1653043500000|2022-05-20 10:45:00|1187.9|1186.9|1188.6|1187.6|1189|1188.2|1187.6|1186.9|15
1653043800000|2022-05-20 10:50:00|1188.3|1187.7|1189.8|1188.8|1189.9|1189.3|1187.8|1187.1|71
1653044100000|2022-05-20 10:55:00|1189.9|1189.2|1191.8|1191.2|1192.4|1191.4|1189.9|1189.2|137
1653044400000|2022-05-20 11:00:00|1191.7|1190.7|1191.1|1190.5|1192|1190.8|1190.6|1189.5|28
1653044700000|2022-05-20 11:05:00|1191|1190.4|1189.9|1188.9|1191.1|1190.4|1188.6|1187.8|45
1653045000000|2022-05-20 11:10:00|1189.6|1188.6|1190.4|1189.4|1190.9|1189.9|1188.9|1187.8|23
1653045300000|2022-05-20 11:15:00|1190.6|1189.1|1190.2|1189.2|1190.6|1189.4|1189.2|1188.3|10
1653045600000|2022-05-20 11:20:00|1191.6|1190.1|1191.4|1190.4|1191.6|1190.7|1190.9|1189.6|43
1653045900000|2022-05-20 11:25:00|1191.3|1190.7|1194.1|1193.5|1194.3|1193.6|1191.2|1190.5|102
1653046200000|2022-05-20 11:30:00|1194.2|1193.6|1193|1191.5|1194.3|1193.6|1193|1191.5|26
1653046500000|2022-05-20 11:35:00|1193.3|1191.8|1193.2|1192.2|1193.3|1192.2|1190.5|1189.5|49
1653046800000|2022-05-20 11:40:00|1193.1|1192.5|1191.8|1191.2|1193.2|1192.6|1191.8|1191.1|14
1653047100000|2022-05-20 11:45:00|1192.7|1191.7|1191.3|1190.7|1192.7|1192|1191.1|1190.2|18
1653047400000|2022-05-20 11:50:00|1191.1|1190.5|1193|1192.4|1193.5|1192.6|1191.1|1190.5|57
1653047700000|2022-05-20 11:55:00|1193.5|1192.5|1192.7|1191.7|1193.7|1192.7|1192.3|1191.5|42
1653048000000|2022-05-20 12:00:00|1192.9|1191.9|1193.1|1192.1|1193.9|1193|1191.8|1190.7|73
1653048300000|2022-05-20 12:05:00|1192.8|1192.2|1192.7|1191.7|1193.2|1192.2|1191.3|1190.4|31
1653048600000|2022-05-20 12:10:00|1192.6|1192|1193.1|1192.1|1194.1|1193.1|1192.6|1191.7|33
1653048900000|2022-05-20 12:15:00|1193.2|1192.6|1191.1|1190.1|1193.8|1192.8|1190.7|1190.1|59
1653049200000|2022-05-20 12:20:00|1190.8|1190.2|1191.8|1190.8|1192.9|1192.1|1190.7|1190.1|34
1653049500000|2022-05-20 12:25:00|1192|1190.5|1189.4|1188.4|1192|1190.8|1188|1187.3|112
1653049800000|2022-05-20 12:30:00|1189.1|1188.5|1188.8|1187.3|1190.4|1189.7|1187.3|1186.5|138
1653050100000|2022-05-20 12:35:00|1188.5|1187.5|1188.1|1187.5|1189.4|1188.7|1187.3|1186.7|74
1653050400000|2022-05-20 12:40:00|1188.4|1187.4|1191.9|1190.9|1192.1|1191|1188|1187.3|88
1653053400000|2022-05-20 13:30:00|1189.4|1187.9|1193.8|1193.2|1195.7|1195.1|1188.4|1187.2|894
1653053700000|2022-05-20 13:35:00|1194|1193.4|1198.6|1197.6|1198.7|1198.1|1193.7|1193|577
1653054000000|2022-05-20 13:40:00|1198.2|1197.7|1199.8|1198.8|1200.6|1200|1197.2|1196.3|370
1653054300000|2022-05-20 13:45:00|1199.5|1198.9|1191.2|1190.6|1199.5|1198.9|1190.7|1190.1|506
1653054600000|2022-05-20 13:50:00|1191|1190.4|1186.4|1185.8|1191.1|1190.4|1185.9|1185.3|462
1653054900000|2022-05-20 13:55:00|1186.3|1185.7|1182.7|1182.1|1187.4|1186.8|1181|1180.4|728
1653055200000|2022-05-20 14:00:00|1182.8|1182.2|1184.6|1184|1186.8|1186|1181.6|1180.7|555
1653055500000|2022-05-20 14:05:00|1184.7|1184.1|1176.9|1176.3|1186.5|1185.5|1176.9|1176.3|688
1653055800000|2022-05-20 14:10:00|1176.8|1176.2|1179.4|1178.8|1180.5|1179.9|1175.2|1174.2|505
1653056100000|2022-05-20 14:15:00|1179.5|1178.9|1181.3|1180.3|1181.9|1181.1|1177.8|1177.2|192
1653056400000|2022-05-20 14:20:00|1180.9|1180.1|1181.1|1180.5|1182|1181.2|1178.6|1178|191
1653056700000|2022-05-20 14:25:00|1181.8|1180.8|1180.1|1179.5|1182.8|1182.2|1178.1|1177.5|195
1653057000000|2022-05-20 14:30:00|1180.2|1179.2|1174.6|1174|1180.3|1179.7|1173.8|1173.2|456
1653057300000|2022-05-20 14:35:00|1174.3|1173.7|1173.6|1173|1175.1|1174.4|1171.5|1170.9|514
1653057600000|2022-05-20 14:40:00|1173.7|1173.1|1175.5|1174.9|1175.7|1175.1|1171.7|1171.1|261
1653057900000|2022-05-20 14:45:00|1175.4|1174.8|1176.5|1175.9|1177|1176.4|1172|1171.4|372
1653058200000|2022-05-20 14:50:00|1176.7|1175.7|1179.8|1179.2|1180.2|1179.5|1175.4|1174.8|421
1653058500000|2022-05-20 14:55:00|1179.7|1179.1|1182|1181.4|1182.2|1181.6|1178.6|1177.7|257
1653058800000|2022-05-20 15:00:00|1181.8|1181.2|1177.8|1177.2|1181.8|1181.2|1176.7|1176.1|309
1653059100000|2022-05-20 15:05:00|1177.7|1177.1|1180.3|1179.7|1180.8|1179.9|1176.7|1176.1|364
1653059400000|2022-05-20 15:10:00|1180|1179.4|1180.5|1179.9|1180.9|1180.3|1178.5|1177.8|67
1653059700000|2022-05-20 15:15:00|1180.7|1180.1|1180.5|1179.9|1182.1|1181.5|1179.7|1179.1|158
1653060000000|2022-05-20 15:20:00|1180.7|1179.7|1178.9|1177.9|1180.7|1179.9|1176.3|1175.2|186
1653060300000|2022-05-20 15:25:00|1178.8|1177.8|1178.8|1178.2|1180.6|1179.9|1177.1|1176.4|236
1653060600000|2022-05-20 15:30:00|1178.9|1178.3|1181.4|1180.8|1182.1|1181.4|1177.9|1177.3|190
1653060900000|2022-05-20 15:35:00|1181.3|1180.7|1183.5|1182.9|1185.9|1185.2|1181|1180.4|485
1653061200000|2022-05-20 15:40:00|1183.9|1183.1|1184.9|1184.3|1185.4|1184.8|1183|1182.4|152
1653061500000|2022-05-20 15:45:00|1184.8|1184.2|1182.2|1181.2|1185.2|1184.6|1181.8|1181.2|127
1653061800000|2022-05-20 15:50:00|1182|1181.4|1181.3|1180.7|1183.6|1182.8|1181|1180.4|98
1653062100000|2022-05-20 15:55:00|1181|1180.4|1183.4|1182.4|1183.4|1182.6|1179.8|1179.2|85
1653062400000|2022-05-20 16:00:00|1183.3|1182.3|1182.1|1181.5|1183.3|1182.6|1180|1179.4|106
1653062700000|2022-05-20 16:05:00|1182.5|1181.9|1182.8|1182.2|1183.6|1183|1181.7|1181.1|96
1653063000000|2022-05-20 16:10:00|1182.7|1182.1|1179.5|1178.9|1182.7|1182.1|1178|1177.4|149
1653063300000|2022-05-20 16:15:00|1179.9|1179|1178|1177.4|1179.9|1179|1177.9|1177.3|82
1653063600000|2022-05-20 16:20:00|1178.3|1177.3|1179|1178.4|1180.7|1179.9|1178|1177.2|195
1653063900000|2022-05-20 16:25:00|1179.1|1178.5|1178|1177.4|1179.5|1178.8|1176.5|1175.9|215
1653064200000|2022-05-20 16:30:00|1178.3|1177.3|1178|1177.4|1178.7|1178.1|1177.5|1176.8|61
1653064500000|2022-05-20 16:35:00|1178.1|1177.5|1178.1|1177.5|1178.4|1177.8|1176|1175.4|149
1653064800000|2022-05-20 16:40:00|1178.3|1177.7|1179.4|1178.8|1179.8|1179.2|1177.6|1177|89
1653065100000|2022-05-20 16:45:00|1179.3|1178.7|1178.1|1177.5|1179.6|1179|1177.8|1177.2|143
1653065400000|2022-05-20 16:50:00|1178.3|1177.7|1176.9|1176.3|1178.5|1177.8|1175.8|1175.2|79
1653065700000|2022-05-20 16:55:00|1177|1176.4|1174|1173.4|1177.6|1177|1173.4|1172.8|155
1653066000000|2022-05-20 17:00:00|1174.2|1173.6|1174|1173|1176|1175.4|1173.7|1173|173
1653066300000|2022-05-20 17:05:00|1173.8|1173.2|1173.5|1172.9|1174.2|1173.4|1173.2|1172.6|215
1653066600000|2022-05-20 17:10:00|1173.7|1173.1|1173.8|1173.2|1173.8|1173.2|1172.8|1172.2|155
1653066900000|2022-05-20 17:15:00|1173.9|1173.3|1174.2|1173.6|1174.3|1173.7|1173.2|1172.3|139
1653067200000|2022-05-20 17:20:00|1174.1|1173.5|1174.5|1173.9|1174.5|1173.9|1173.4|1172.8|109
1653067500000|2022-05-20 17:25:00|1174.4|1173.8|1173.9|1173.3|1175.3|1174.7|1173.7|1173.1|66
1653067800000|2022-05-20 17:30:00|1173.8|1173.2|1173.2|1172.6|1173.9|1173.3|1173|1172.4|208
1653068100000|2022-05-20 17:35:00|1173.4|1172.8|1173.5|1172.9|1173.9|1173.2|1173.2|1172.6|138
1653068400000|2022-05-20 17:40:00|1173.4|1172.8|1174.2|1173.6|1174.8|1174.2|1172.4|1171.8|272
1653068700000|2022-05-20 17:45:00|1174.4|1173.8|1174.9|1174.3|1175.2|1174.6|1173|1172.4|152
1653069000000|2022-05-20 17:50:00|1175.2|1174.2|1174.2|1173.6|1177.3|1176.7|1173.8|1173.2|442
1653069300000|2022-05-20 17:55:00|1174.4|1173.8|1175.3|1174.7|1175.8|1175.2|1173.8|1173.2|209
1653069600000|2022-05-20 18:00:00|1175.4|1174.8|1173.5|1172.9|1175.5|1174.8|1173|1172.4|250
1653069900000|2022-05-20 18:05:00|1173.4|1172.8|1173.7|1173.1|1173.9|1173.3|1172.7|1172.1|502
1653070200000|2022-05-20 18:10:00|1173.8|1173.2|1171.8|1171.2|1173.9|1173.3|1170.8|1170.2|1214
1653070500000|2022-05-20 18:15:00|1172|1171.4|1172.4|1171.8|1173.2|1172.6|1171.4|1170.8|1053
1653264000000|2022-05-23 00:00:00|1185.3|1184.3|1182.5|1181.9|1186.8|1186|1178|1177.2|296
1653264300000|2022-05-23 00:05:00|1182.6|1182|1180.9|1179.4|1182.6|1182|1179.4|1178.4|88
1653264600000|2022-05-23 00:10:00|1181|1179.5|1182.8|1181.3|1183.5|1182.7|1180.6|1179.5|57
1653264900000|2022-05-23 00:15:00|1183|1181.5|1183.5|1182.5|1183.5|1182.7|1181.3|1180.6|42
1653265200000|2022-05-23 00:20:00|1183.6|1182.6|1189.3|1188.7|1189.8|1189.2|1183.5|1182.6|173
1653265500000|2022-05-23 00:25:00|1188.5|1187.9|1186.9|1186.3|1188.6|1187.9|1185.3|1184.3|81
1653265800000|2022-05-23 00:30:00|1186.8|1186.2|1183.7|1183.1|1186.8|1186.2|1182.3|1181.7|40
1653266100000|2022-05-23 00:35:00|1183.6|1183|1184.7|1183.7|1185|1184.4|1182.8|1181.9|55
1653266400000|2022-05-23 00:40:00|1184.6|1183.6|1184.2|1183.2|1185|1184.3|1183.3|1182.7|33
1653266700000|2022-05-23 00:45:00|1184.4|1183.4|1184.7|1183.7|1185.9|1185.3|1184.3|1183.4|39
1653267000000|2022-05-23 00:50:00|1184.6|1184|1184.1|1183.5|1186.2|1185.6|1184.1|1183.4|69
1653267300000|2022-05-23 00:55:00|1184.2|1183.6|1184.7|1184.1|1184.7|1184.1|1184.1|1183.4|21
1653267600000|2022-05-23 01:00:00|1185|1184.4|1187.2|1186.2|1187.3|1186.6|1185|1184.4|99
1653267900000|2022-05-23 01:05:00|1187.1|1186.5|1184.9|1183.9|1187.1|1186.5|1183.1|1182.5|107
1653268200000|2022-05-23 01:10:00|1185.1|1183.6|1183.7|1182.7|1185.1|1184.1|1183.1|1182.3|26
1653268500000|2022-05-23 01:15:00|1183.6|1183|1185.2|1184.2|1185.6|1184.5|1183.6|1183|13
1653268800000|2022-05-23 01:20:00|1184.9|1184.3|1184.2|1183.2|1185|1184.4|1183.6|1182.5|9
1653269100000|2022-05-23 01:25:00|1184.1|1183.5|1183.4|1182.4|1184.1|1183.5|1182.9|1181.8|10
1653269400000|2022-05-23 01:30:00|1183.2|1182.6|1184.2|1183.2|1184.6|1183.4|1182.6|1181.8|21
1653269700000|2022-05-23 01:35:00|1184.5|1183|1184.5|1183|1184.9|1183.5|1183.8|1183|10
1653270000000|2022-05-23 01:40:00|1184.6|1183.1|1183.8|1182.3|1184.6|1183.5|1183.6|1182.3|7
1653270300000|2022-05-23 01:45:00|1183.6|1182.6|1181.9|1180.9|1183.8|1182.6|1181.8|1180.9|17
1653270600000|2022-05-23 01:50:00|1182|1181.3|1182.4|1181.4|1182.5|1181.5|1181.4|1180.4|20
1653270900000|2022-05-23 01:55:00|1182.1|1181.5|1180.6|1179.1|1182.1|1181.5|1179.1|1178.3|53
1653271200000|2022-05-23 02:00:00|1180.5|1179|1178.5|1177.5|1180.8|1179.5|1177.6|1176.9|67
1653271500000|2022-05-23 02:05:00|1178.2|1177.6|1178.1|1177.5|1178.9|1178|1178.1|1177.3|10
1653271800000|2022-05-23 02:10:00|1178|1177.4|1179|1178.4|1179.5|1178.6|1178|1177.4|10
1653272100000|2022-05-23 02:15:00|1179.8|1178.3|1179.3|1177.8|1179.8|1178.6|1178.4|1177.8|11
1653272400000|2022-05-23 02:20:00|1179|1178|1179.5|1178.5|1179.8|1178.5|1178.8|1178|7
1653272700000|2022-05-23 02:25:00|1179.1|1178.6|1179|1178.4|1179.5|1178.6|1178.8|1178.1|6
1653273000000|2022-05-23 02:30:00|1179.2|1178.2|1179.1|1178.5|1179.5|1178.5|1178.8|1178.2|8
1653273300000|2022-05-23 02:35:00|1179.5|1178.3|1179.6|1179|1179.8|1179.2|1179.1|1178.2|11
1653273600000|2022-05-23 02:40:00|1179.8|1179.2|1178.9|1178.3|1179.8|1179.2|1178.9|1178.2|17
1653273900000|2022-05-23 02:45:00|1179|1178.4|1179.4|1178.8|1179.7|1179|1178.9|1178.3|13
1653274200000|2022-05-23 02:50:00|1179.5|1178.9|1179.1|1178.5|1179.5|1178.9|1178.9|1178.3|8
1653274500000|2022-05-23 02:55:00|1179.5|1178.7|1179.7|1178.7|1179.8|1179|1179.1|1178.6|5
1653274800000|2022-05-23 03:00:00|1179.4|1178.8|1180.1|1179.1|1180.1|1179.3|1179.3|1178.6|12
1653275100000|2022-05-23 03:05:00|1180.6|1179.5|1180.9|1180.3|1181.6|1180.4|1180.4|1179.5|19
1653275400000|2022-05-23 03:10:00|1181|1180.4|1182.4|1181.4|1182.6|1181.4|1181|1180.4|22
1653275700000|2022-05-23 03:15:00|1182.5|1181.5|1182.1|1181.5|1182.8|1181.8|1181.8|1181|14
1653276000000|2022-05-23 03:20:00|1182.2|1181.2|1181.8|1181.2|1182.6|1181.4|1181.8|1181|25
1653276300000|2022-05-23 03:25:00|1181.7|1181.1|1182.6|1181.1|1182.6|1181.3|1181.7|1181|10
1653276600000|2022-05-23 03:30:00|1181.5|1180.9|1182.1|1181.5|1182.6|1181.5|1181.5|1180.9|12
1653276900000|2022-05-23 03:35:00|1182|1181.4|1182.5|1181.5|1182.7|1181.9|1182|1181.4|19
1653277200000|2022-05-23 03:40:00|1182.2|1181.6|1182.7|1181.7|1182.7|1181.8|1182|1181.4|3
1653277500000|2022-05-23 03:45:00|1182.6|1182|1182.1|1181.5|1182.8|1182|1182|1181.4|14
1653277800000|2022-05-23 03:50:00|1182|1181.4|1181.7|1180.7|1182.4|1181.8|1181.4|1180.7|7
1653278100000|2022-05-23 03:55:00|1181.9|1180.9|1182.6|1182|1182.8|1182|1181.9|1180.9|34
1653278400000|2022-05-23 04:00:00|1183.4|1182.4|1183.8|1182.3|1183.8|1182.7|1183.4|1182.3|41
1653278700000|2022-05-23 04:05:00|1183.7|1182.7|1183.8|1182.3|1183.8|1182.8|1182.8|1182.2|11
1653279000000|2022-05-23 04:10:00|1183.7|1182.7|1183.7|1182.7|1183.9|1182.7|1183.7|1182.3|1
1653279300000|2022-05-23 04:15:00|1183.8|1182.3|1183.8|1182.3|1183.9|1182.8|1183.1|1182.1|7
1653279600000|2022-05-23 04:20:00|1183.2|1182.6|1183.1|1182.5|1183.8|1183|1182.6|1182|15
1653279900000|2022-05-23 04:25:00|1182.9|1182.3|1182.9|1182.3|1183.3|1182.5|1182.4|1181.5|7
1653280200000|2022-05-23 04:30:00|1183|1182|1183.4|1182.8|1184.1|1183.1|1182.9|1181.8|19
1653280500000|2022-05-23 04:35:00|1183.5|1182.5|1183|1182|1184|1183.4|1183|1181.8|4
1653280800000|2022-05-23 04:40:00|1183.3|1181.8|1183.8|1182.3|1183.9|1183|1183.2|1181.8|6
1653281100000|2022-05-23 04:45:00|1183.7|1182.7|1183.8|1182.3|1183.9|1182.7|1183.7|1182.3|3
1653281400000|2022-05-23 04:50:00|1183.5|1182.5|1183.7|1182.7|1183.9|1183|1183.3|1182.3|4
1653281700000|2022-05-23 04:55:00|1182.9|1182.3|1183.6|1182.1|1184|1182.5|1182.9|1182.1|14
1653282000000|2022-05-23 05:00:00|1183.4|1182.4|1183|1182|1184.5|1183.5|1182.9|1182|19
1653282300000|2022-05-23 05:05:00|1182.6|1181.7|1182.5|1181|1183|1182|1182.2|1180.8|8
1653282600000|2022-05-23 05:10:00|1183.1|1182.5|1183.2|1182.2|1184|1183.4|1182.6|1182|7
1653282900000|2022-05-23 05:15:00|1183.3|1181.8|1183|1182.4|1183.9|1182.6|1182.3|1181.7|4
1653283200000|2022-05-23 05:20:00|1182.9|1182.3|1183.7|1182.7|1184|1183.2|1182.8|1182.2|9
1653283500000|2022-05-23 05:25:00|1183.8|1182.3|1183.4|1182.8|1183.9|1183.2|1183|1182.3|4
1653283800000|2022-05-23 05:30:00|1183|1182.4|1184.2|1183.2|1184.4|1183.5|1182.9|1182.3|35
1653284100000|2022-05-23 05:35:00|1184.3|1182.8|1183.4|1182.4|1184.3|1183.6|1183.4|1182|5
1653284400000|2022-05-23 05:40:00|1183.1|1182.5|1182.5|1181.9|1183.1|1182.5|1182.5|1181.9|7
1653284700000|2022-05-23 05:45:00|1182.9|1182.3|1184.1|1183.5|1184.8|1184.2|1182.1|1181.5|55
1653285000000|2022-05-23 05:50:00|1184.3|1183.7|1185.3|1183.8|1185.7|1185|1183.9|1182.8|84
1653285300000|2022-05-23 05:55:00|1184.6|1184|1184.4|1183.4|1185.5|1184.9|1184.4|1183.2|16
1653285600000|2022-05-23 06:00:00|1184.1|1183.5|1184|1183.4|1184.9|1184.1|1183.9|1182.7|17
1653285900000|2022-05-23 06:05:00|1183.9|1183.3|1183.7|1182.7|1184.8|1184|1183.1|1182.2|15
1653286200000|2022-05-23 06:10:00|1183.6|1183|1184.9|1184.3|1185.2|1184.5|1182.4|1181.5|26
1653286500000|2022-05-23 06:15:00|1184.8|1184.2|1184.3|1182.8|1184.9|1184.3|1182.3|1181.7|35
1653286800000|2022-05-23 06:20:00|1183.7|1183.1|1182.9|1182.3|1183.9|1183.1|1181.9|1181.2|14
1653287100000|2022-05-23 06:25:00|1182.8|1182.2|1183.9|1182.9|1184|1183|1182.6|1181.7|14
1653287400000|2022-05-23 06:30:00|1184|1183|1184.4|1183.8|1184.5|1183.8|1183.5|1182.3|18
1653287700000|2022-05-23 06:35:00|1184.7|1184.1|1184.8|1183.3|1185.8|1185.2|1184.6|1183.3|19
1653288000000|2022-05-23 06:40:00|1184.7|1183.2|1184.4|1183.8|1184.8|1183.8|1184.4|1183.2|0
1653288300000|2022-05-23 06:45:00|1184.5|1183.9|1185.8|1184.3|1185.8|1184.3|1184|1183.2|6
1653288600000|2022-05-23 06:50:00|1185.5|1184|1182.6|1181.1|1185.5|1184.5|1181.1|1180.4|30
1653288900000|2022-05-23 06:55:00|1182.3|1181.3|1182.6|1182|1183|1182|1181.6|1181|33
1653289200000|2022-05-23 07:00:00|1182.9|1181.9|1183.6|1183|1184.4|1183.6|1182.9|1181.9|20
1653289500000|2022-05-23 07:05:00|1183.7|1183.1|1185.4|1184.8|1185.8|1184.9|1183.7|1183.1|34
1653289800000|2022-05-23 07:10:00|1185.6|1185|1186.1|1185.5|1186.6|1186|1185.1|1184.2|114
1653290100000|2022-05-23 07:15:00|1186.3|1185.7|1185.4|1184.8|1186.8|1185.9|1185.3|1184.6|19
1653290400000|2022-05-23 07:20:00|1185.3|1184.7|1185.4|1184.8|1186.1|1184.8|1185.3|1184.6|7
1653290700000|2022-05-23 07:25:00|1185.7|1184.7|1185.9|1185.3|1186.7|1185.9|1185.7|1184.7|19
1653291000000|2022-05-23 07:30:00|1186|1185.4|1187.6|1187|1187.8|1187.2|1185.7|1184.6|89
1653291300000|2022-05-23 07:35:00|1187.7|1187.1|1190.6|1190|1190.7|1190|1187.5|1186.9|108
1653291600000|2022-05-23 07:40:00|1190.8|1189.8|1192.2|1191.2|1192.7|1192.1|1189.6|1189|149
1653291900000|2022-05-23 07:45:00|1191.9|1191.3|1191.6|1191|1192.8|1192.2|1191.6|1190.7|61
1653292200000|2022-05-23 07:50:00|1191.7|1191.1|1191.5|1190.9|1192.5|1191.6|1190.7|1190|19
1653292500000|2022-05-23 07:55:00|1191.6|1191|1192.2|1191.2|1192.7|1192.1|1191.1|1190.4|28
1653292800000|2022-05-23 08:00:00|1192.1|1191.5|1192.1|1191.5|1192.5|1191.7|1191.1|1190.2|33
1653293100000|2022-05-23 08:05:00|1192.2|1191.2|1192.4|1191.8|1192.8|1192.2|1192.1|1191|15
1653293400000|2022-05-23 08:10:00|1192.5|1191.5|1192.1|1191.5|1192.5|1191.8|1191.4|1190.7|18
1653293700000|2022-05-23 08:15:00|1192.2|1191.6|1191.4|1190.8|1192.2|1191.6|1190.2|1189.5|31
1653294000000|2022-05-23 08:20:00|1191.5|1190.9|1189.4|1188.8|1192|1190.9|1189.4|1188.5|30
1653294300000|2022-05-23 08:25:00|1189.5|1188.9|1188.7|1188.1|1190.2|1189.3|1188.7|1188|23
1653294600000|2022-05-23 08:30:00|1189|1188|1188.9|1187.9|1189.9|1189.3|1188.6|1187.9|16
1653294900000|2022-05-23 08:35:00|1188.1|1187.5|1187.9|1186.4|1188.3|1187.5|1185.5|1184.8|56
1653295200000|2022-05-23 08:40:00|1187.5|1186.5|1186.7|1186.1|1188.9|1188.1|1186.5|1185.9|32
1653295500000|2022-05-23 08:45:00|1186.8|1185.8|1187.8|1187.2|1187.9|1187.2|1185.1|1184.5|56
1653295800000|2022-05-23 08:50:00|1187.9|1187.3|1190.5|1189.5|1190.9|1190.2|1187.9|1187.3|23
1653296100000|2022-05-23 08:55:00|1190.7|1189.7|1190|1189|1191.7|1191|1190|1189|16
1653296400000|2022-05-23 09:00:00|1190.4|1189.4|1192.4|1191.8|1192.8|1192.2|1189|1188|55
1653296700000|2022-05-23 09:05:00|1192.7|1191.7|1192|1191.4|1192.8|1192.2|1191.9|1190.9|40
1653297000000|2022-05-23 09:10:00|1191.9|1191.3|1192.2|1191.2|1192.4|1191.6|1189.9|1189.2|34
1653297300000|2022-05-23 09:15:00|1192.3|1191.6|1192.5|1191.5|1192.7|1191.8|1191.2|1190.5|53
1653297600000|2022-05-23 09:20:00|1192.3|1191.7|1192.9|1192.3|1195.7|1195.1|1192.3|1191.5|77
1653297900000|2022-05-23 09:25:00|1193.2|1192.2|1191.9|1190.9|1193.4|1192.7|1191.8|1190.8|13
1653298200000|2022-05-23 09:30:00|1191.8|1191.2|1192.2|1191.2|1192.8|1192.2|1190.9|1190.3|72
1653298500000|2022-05-23 09:35:00|1192.3|1191.3|1193.7|1193.1|1194.5|1193.8|1192|1191.1|29
1653298800000|2022-05-23 09:40:00|1194|1193|1196|1195|1196.3|1195.7|1193.7|1192.6|51
1653299100000|2022-05-23 09:45:00|1195.9|1195.3|1195.9|1195.3|1196.2|1195.5|1195.4|1194.7|36
1653299400000|2022-05-23 09:50:00|1196.1|1195.5|1197.4|1196.8|1197.8|1197.1|1195.8|1195.2|50
1653299700000|2022-05-23 09:55:00|1197.8|1196.5|1196.9|1195.4|1197.8|1196.9|1196.2|1195.2|25
1653300000000|2022-05-23 10:00:00|1196.5|1195.5|1195.7|1194.7|1196.9|1195.5|1195.2|1194.4|24
1653300300000|2022-05-23 10:05:00|1195.4|1194.8|1199.2|1198.2|1199.6|1198.6|1195.4|1194.8|64
1653300600000|2022-05-23 10:10:00|1198.9|1198.3|1197.1|1196.5|1199.7|1198.5|1197.1|1196.5|65
1653300900000|2022-05-23 10:15:00|1197.5|1196.7|1198.5|1197.5|1199.4|1198.5|1197|1196.4|92
1653301200000|2022-05-23 10:20:00|1198.3|1197.3|1197.7|1197.1|1199.2|1198.4|1197|1196.4|38
1653301500000|2022-05-23 10:25:00|1197.8|1196.8|1197.5|1196.5|1197.9|1196.9|1196.7|1195.9|58
1653301800000|2022-05-23 10:30:00|1197.4|1196.8|1195.8|1194.8|1197.8|1197.2|1194.3|1193.5|57
1653302100000|2022-05-23 10:35:00|1196.1|1195.2|1196.2|1194.7|1196.7|1195.4|1194.7|1194.1|18
1653302400000|2022-05-23 10:40:00|1195.8|1194.8|1197|1196.4|1197.5|1196.6|1195.5|1194.5|28
1653302700000|2022-05-23 10:45:00|1196.9|1196.3|1193.9|1193.3|1197|1196.3|1193.9|1193.3|53
1653303000000|2022-05-23 10:50:00|1193.7|1193.1|1194.7|1194.1|1195.9|1195.1|1193.7|1193.1|46
1653303300000|2022-05-23 10:55:00|1195.4|1194.4|1195.7|1194.7|1196.4|1195.6|1195.2|1194.3|44
1653303600000|2022-05-23 11:00:00|1196.1|1195.5|1196.3|1194.8|1196.6|1196|1195.6|1194.7|20
1653303900000|2022-05-23 11:05:00|1196.4|1194.9|1196.4|1194.9|1196.7|1195.9|1195.4|1194.6|6
1653304200000|2022-05-23 11:10:00|1196.6|1195.1|1193.2|1192.6|1196.7|1195.5|1193.1|1192.5|107
1653304500000|2022-05-23 11:15:00|1193|1192.4|1193.4|1192.8|1193.9|1193.1|1192.8|1191.9|33
1653304800000|2022-05-23 11:20:00|1193.3|1192.7|1193.5|1192.5|1193.8|1193.2|1193.3|1192.5|23
1653305100000|2022-05-23 11:25:00|1193.4|1192.8|1193.7|1193.1|1193.8|1193.2|1193.2|1192.5|11
1653305400000|2022-05-23 11:30:00|1193.8|1193.2|1194|1193|1194.4|1193.7|1193.5|1192.7|17
1653305700000|2022-05-23 11:35:00|1194.2|1192.7|1194.7|1194.1|1194.7|1194.1|1193.5|1192.7|10
1653306000000|2022-05-23 11:40:00|1194.5|1193.5|1194.7|1194.1|1194.8|1194.2|1194.2|1193.4|1
1653306300000|2022-05-23 11:45:00|1194.8|1193.8|1195.5|1194.5|1196.2|1195.5|1194.4|1193.5|60
1653306600000|2022-05-23 11:50:00|1195.2|1194.6|1193.2|1192.6|1195.4|1194.6|1193.2|1192.2|35
1653306900000|2022-05-23 11:55:00|1193.4|1192.8|1193.7|1193.1|1194.8|1194.2|1193.4|1192.4|45
1653307200000|2022-05-23 12:00:00|1193.9|1193.3|1190.7|1190.1|1194.7|1193.7|1189.7|1189.1|87
1653307500000|2022-05-23 12:05:00|1190.6|1190|1193|1192|1193.3|1192.4|1190.6|1189.6|48
1653307800000|2022-05-23 12:10:00|1192.7|1192.1|1194|1193|1194.9|1193.6|1191.7|1191.1|45
1653308100000|2022-05-23 12:15:00|1193.9|1193.3|1193.8|1192.8|1194.9|1194.1|1193.8|1192.7|44
1653308400000|2022-05-23 12:20:00|1193.6|1192.6|1191.1|1190.1|1193.8|1193.2|1191|1190.1|71
1653308700000|2022-05-23 12:25:00|1191|1190.4|1191.3|1190.7|1191.9|1190.9|1190.2|1189.6|55
1653309000000|2022-05-23 12:30:00|1192.4|1190.9|1192.2|1191.6|1194.1|1193.1|1191.9|1190.9|40
1653309300000|2022-05-23 12:35:00|1192.1|1191.5|1194.1|1193.1|1194.7|1193.9|1190.5|1189.7|47
1653309600000|2022-05-23 12:40:00|1193.9|1192.9|1192|1190.5|1193.9|1192.9|1191.3|1190|55
1653312600000|2022-05-23 13:30:00|1188.6|1188|1193|1192.4|1193.6|1192.9|1186.8|1186.2|1210
1653312900000|2022-05-23 13:35:00|1193.2|1192.6|1192.3|1191.7|1196.5|1195.9|1191.9|1191.3|705
1653313200000|2022-05-23 13:40:00|1192|1191.4|1188|1187.4|1192|1191.4|1187.7|1187.1|446
1653313500000|2022-05-23 13:45:00|1187.8|1187.2|1185.8|1185.2|1187.8|1187.2|1183|1182.4|995
1653313800000|2022-05-23 13:50:00|1186.1|1185.1|1187|1186.4|1189.3|1188.7|1184.3|1183.7|331
1653314100000|2022-05-23 13:55:00|1187.1|1186.1|1187.3|1186.7|1188.3|1187.7|1184.4|1183.7|861
1653314400000|2022-05-23 14:00:00|1187.8|1187.2|1189.8|1189.2|1189.8|1189.2|1185|1184.4|280
1653314700000|2022-05-23 14:05:00|1189.9|1189.3|1189.8|1189.2|1189.9|1189.3|1186.7|1185.8|193
1653315000000|2022-05-23 14:10:00|1189.1|1188.8|1190.8|1190.2|1191|1190.4|1188.3|1187.6|290
1653315300000|2022-05-23 14:15:00|1190.6|1190|1189.8|1189.2|1190.8|1190.2|1187.8|1187.1|225
1653315600000|2022-05-23 14:20:00|1189.9|1188.9|1188.3|1187.7|1191.7|1191.1|1188.3|1187.7|175
1653315900000|2022-05-23 14:25:00|1188.2|1187.6|1190|1189.4|1190|1189.4|1185.5|1184.9|348
1653316200000|2022-05-23 14:30:00|1190.1|1189.5|1189.3|1188.7|1190.9|1190.3|1188.9|1188|198
1653316500000|2022-05-23 14:35:00|1189.5|1188.9|1192.4|1191.8|1193.9|1193.3|1189.5|1188.9|381
1653316800000|2022-05-23 14:40:00|1192.6|1192|1194.5|1193.9|1195.8|1195.2|1192.3|1191.7|471
1653317100000|2022-05-23 14:45:00|1194.4|1193.8|1192.5|1191.9|1194.9|1194.2|1191.1|1190.5|224
1653317400000|2022-05-23 14:50:00|1192.4|1191.8|1189.8|1189.2|1192.4|1191.8|1189.3|1188.6|254
1653317700000|2022-05-23 14:55:00|1189.6|1189|1191.5|1190.9|1192.5|1191.9|1188.1|1187.4|179
1653318000000|2022-05-23 15:00:00|1191.3|1190.5|1187.9|1186.9|1192.9|1192.3|1187.5|1186.9|271
1653318300000|2022-05-23 15:05:00|1187.8|1187.2|1188.2|1187.6|1189.6|1188.8|1186.7|1186.1|213
1653318600000|2022-05-23 15:10:00|1188.4|1187.8|1186.3|1185.7|1189.2|1188.5|1184.7|1184.1|437
1653318900000|2022-05-23 15:15:00|1186.4|1185.8|1182.9|1182.3|1186.7|1186.1|1182.6|1181.9|502
1653319200000|2022-05-23 15:20:00|1182.8|1182.2|1183.2|1182.6|1183.2|1182.6|1179.4|1178.4|360
1653319500000|2022-05-23 15:25:00|1183.4|1182.8|1186.4|1185.8|1186.5|1185.9|1183.4|1182.8|122
1653319800000|2022-05-23 15:30:00|1186.2|1185.6|1186.7|1186.1|1186.7|1186.1|1184.5|1183.8|214
1653320100000|2022-05-23 15:35:00|1186.8|1185.8|1188|1187.4|1188.9|1188.3|1186.4|1185.8|192
1653320400000|2022-05-23 15:40:00|1188.1|1187.5|1191|1190.4|1191.5|1190.9|1188.1|1187.5|272
1653320700000|2022-05-23 15:45:00|1191.2|1190.6|1194.1|1193.5|1195|1194.1|1191|1190.4|247
1653321000000|2022-05-23 15:50:00|1194.4|1193.8|1191.2|1190.6|1195.3|1194.7|1190.7|1190.1|244
1653321300000|2022-05-23 15:55:00|1191.3|1190.3|1194.2|1193.6|1195.1|1194.5|1190.5|1189.9|245
1653321600000|2022-05-23 16:00:00|1194.4|1193.4|1193.6|1193|1194.4|1193.8|1192.3|1191.6|118
1653321900000|2022-05-23 16:05:00|1193.7|1193.1|1191.7|1191.1|1193.9|1193.3|1190.8|1190.1|141
1653322200000|2022-05-23 16:10:00|1191.6|1190.6|1192.5|1191.9|1193.2|1192.6|1191.3|1190.6|108
1653322500000|2022-05-23 16:15:00|1192.6|1192|1191.7|1191.1|1194.1|1193.4|1191.7|1191.1|215
1653322800000|2022-05-23 16:20:00|1191.8|1191.2|1194.5|1193.9|1194.6|1194|1191.2|1190.6|175
1653323100000|2022-05-23 16:25:00|1194.8|1194.2|1194.9|1194.3|1195.4|1194.8|1192.3|1191.7|245
1653323400000|2022-05-23 16:30:00|1195|1194.4|1193.5|1192.9|1195.1|1194.5|1192.4|1191.8|81
1653323700000|2022-05-23 16:35:00|1193.6|1193|1194.2|1193.6|1195.7|1195.1|1193.5|1192.9|91
1653324000000|2022-05-23 16:40:00|1194.3|1193.7|1193.7|1193.1|1194.7|1194.1|1193.3|1192.7|107
1653324300000|2022-05-23 16:45:00|1193.9|1193.3|1194.7|1194.1|1195.4|1194.8|1193.7|1193.1|71
1653324600000|2022-05-23 16:50:00|1194.6|1194|1194.4|1193.8|1194.6|1194|1193|1192.4|72
1653324900000|2022-05-23 16:55:00|1194.3|1193.7|1193|1192.4|1194.5|1193.9|1192.4|1191.8|165
1653325200000|2022-05-23 17:00:00|1192.9|1192.3|1193.3|1192.3|1193.3|1192.4|1190.7|1190.1|196
1653325500000|2022-05-23 17:05:00|1193|1192.4|1193.7|1193.1|1195|1194.4|1192.6|1191.8|66
1653325800000|2022-05-23 17:10:00|1193.9|1193.3|1192.4|1191.8|1194.3|1193.7|1192.2|1191.6|126
1653326100000|2022-05-23 17:15:00|1192.5|1191.9|1192.5|1191.9|1193.4|1192.8|1192.4|1191.8|173
1653326400000|2022-05-23 17:20:00|1192.4|1191.8|1191|1190.4|1192.4|1191.8|1190.5|1189.9|94
1653326700000|2022-05-23 17:25:00|1191.1|1190.5|1192|1191.4|1192.5|1191.9|1191.1|1190.5|103
1653327000000|2022-05-23 17:30:00|1192.1|1191.5|1195|1194.4|1195.1|1194.5|1191.9|1191.3|127
1653327300000|2022-05-23 17:35:00|1194.9|1194.3|1194.6|1194|1195.9|1195.3|1194.5|1193.9|134
1653327600000|2022-05-23 17:40:00|1194.7|1194.1|1196.1|1195.1|1197.1|1196.4|1194.7|1194.1|101
1653327900000|2022-05-23 17:45:00|1195.9|1195.3|1196.3|1195.7|1197.1|1196.5|1195.1|1194.5|304
1653328200000|2022-05-23 17:50:00|1196.2|1195.6|1195.1|1194.5|1196.3|1195.7|1194.6|1194|66
1653328500000|2022-05-23 17:55:00|1195|1194.4|1195.5|1194.9|1196.9|1196.3|1194.6|1194|326
1653328800000|2022-05-23 18:00:00|1195.6|1195|1193.6|1193|1196.1|1195.5|1193.6|1192.7|249
1653329100000|2022-05-23 18:05:00|1193.7|1193.1|1195.1|1194.5|1195.3|1194.7|1193.4|1192.8|167
1653329400000|2022-05-23 18:10:00|1194.6|1194|1194.5|1193.9|1194.7|1194.1|1193|1192.4|926
1653329700000|2022-05-23 18:15:00|1194.4|1193.8|1196.9|1196.3|1197.3|1196.7|1194.2|1193.2|559
1653350400000|2022-05-24 00:00:00|1201.7|1200.2|1193.2|1192.6|1202|1200.5|1192.9|1192.1|335
1653350700000|2022-05-24 00:05:00|1193.3|1192.7|1192.7|1191.7|1195.3|1194.7|1191.9|1191.3|138
1653351000000|2022-05-24 00:10:00|1193|1191.5|1198|1197|1198.9|1197.8|1193|1191.5|98
1653351300000|2022-05-24 00:15:00|1198.1|1196.6|1197.9|1197.3|1198.6|1197.5|1196.4|1195.3|45
1653351600000|2022-05-24 00:20:00|1197.8|1197.2|1196.3|1195.7|1197.8|1197.2|1195.8|1195.2|62
1653351900000|2022-05-24 00:25:00|1196.4|1195.8|1197.9|1197.3|1198.2|1197.6|1196.4|1195.7|54
1653352200000|2022-05-24 00:30:00|1198|1197.4|1201|1200.4|1202.4|1201.4|1198|1197.4|62
1653352500000|2022-05-24 00:35:00|1201.4|1199.9|1201.8|1201.2|1202.2|1201.5|1200.7|1199.6|35
1653352800000|2022-05-24 00:40:00|1201.7|1201.1|1202.1|1201.5|1202.4|1201.5|1200.9|1200|80
1653353100000|2022-05-24 00:45:00|1202.2|1201.6|1204.5|1203.5|1204.5|1203.7|1202.1|1201.5|54
1653353400000|2022-05-24 00:50:00|1204.3|1203.7|1204.7|1203.7|1205.3|1204.7|1203.1|1202.1|45
1653353700000|2022-05-24 00:55:00|1204.6|1204.1|1204.4|1202.9|1205.5|1204.9|1204.2|1202.9|53
1653354000000|2022-05-24 01:00:00|1204.2|1203.2|1202.7|1201.7|1204.6|1203.5|1202.3|1201.3|15
1653354300000|2022-05-24 01:05:00|1202.6|1202|1203.5|1202.5|1203.8|1203|1201.8|1200.7|21
1653354600000|2022-05-24 01:10:00|1203.2|1202.6|1203.7|1203.1|1204.3|1203.2|1202.4|1201.2|18
1653354900000|2022-05-24 01:15:00|1203.5|1202.7|1203.1|1201.6|1203.7|1202.9|1202.1|1201.1|32
1653355200000|2022-05-24 01:20:00|1202.9|1201.9|1203|1202|1203.3|1202.4|1202.6|1201.7|9
1653355500000|2022-05-24 01:25:00|1202.6|1201.5|1201.5|1200.5|1202.7|1201.8|1201.3|1200.3|17
1653355800000|2022-05-24 01:30:00|1201.4|1200.8|1201|1200|1201.7|1200.8|1200.3|1199.7|11
1653356100000|2022-05-24 01:35:00|1201.2|1200.2|1201.7|1201.1|1201.7|1201.1|1200.6|1199.7|6
1653356400000|2022-05-24 01:40:00|1201.8|1200.8|1202.6|1201.1|1203.3|1202.5|1201.4|1200.8|16
1653356700000|2022-05-24 01:45:00|1202.4|1201.4|1201.7|1200.7|1202.7|1201.7|1201.4|1200.5|11
1653357000000|2022-05-24 01:50:00|1201.4|1200.8|1201.7|1201.1|1201.8|1201.2|1201.1|1200.5|19
1653357300000|2022-05-24 01:55:00|1201.5|1200.9|1201.7|1200.7|1201.7|1200.9|1201.3|1200.5|13
1653357600000|2022-05-24 02:00:00|1201.5|1200.9|1200|1199|1201.7|1200.9|1199.4|1198.6|33
1653357900000|2022-05-24 02:05:00|1200.2|1198.7|1199.7|1198.7|1200.2|1199.5|1199.3|1198.6|8
1653358200000|2022-05-24 02:10:00|1199.9|1199.1|1198.3|1197.3|1200|1199.1|1197.6|1196.8|42
1653358500000|2022-05-24 02:15:00|1198.2|1197.2|1198|1197|1198.4|1197.6|1197.9|1196.9|6
1653358800000|2022-05-24 02:20:00|1197.7|1197.1|1198.9|1198.3|1199|1198.4|1197.7|1197.1|5
1653359100000|2022-05-24 02:25:00|1199.1|1198.5|1199.4|1198.8|1199.8|1198.9|1198.9|1198.3|5
1653359400000|2022-05-24 02:30:00|1199.3|1198.7|1199.2|1198.6|1199.4|1198.8|1199|1198.3|10
1653359700000|2022-05-24 02:35:00|1198.7|1198.1|1199.2|1198.6|1199.9|1199.3|1198|1197.4|49
1653360000000|2022-05-24 02:40:00|1199.3|1198.7|1200|1199|1200|1199.3|1198.6|1197.7|35
1653360300000|2022-05-24 02:45:00|1199.7|1199.1|1200.8|1199.3|1200.8|1199.8|1198.9|1198.2|26
1653360600000|2022-05-24 02:50:00|1200.9|1199.4|1202.2|1201.6|1202.3|1201.6|1200.2|1199.2|18
1653360900000|2022-05-24 02:55:00|1201.7|1200.7|1201.9|1201.3|1202.2|1201.6|1201.7|1200.7|4
1653361200000|2022-05-24 03:00:00|1202.2|1200.7|1201.5|1200.9|1202.2|1201|1201.4|1200.4|2
1653361500000|2022-05-24 03:05:00|1201.4|1200.8|1200.9|1200.3|1201.7|1200.8|1200.5|1199.8|6
1653361800000|2022-05-24 03:10:00|1200.8|1200.2|1201.2|1200.2|1201.6|1200.6|1200.5|1199.8|27
1653362100000|2022-05-24 03:15:00|1201.4|1199.9|1201.5|1200.9|1201.6|1200.9|1200.8|1199.8|3
1653362400000|2022-05-24 03:20:00|1201.6|1201|1200.8|1199.8|1201.7|1201|1200.8|1199.8|8
1653362700000|2022-05-24 03:25:00|1200.7|1200.1|1200.5|1199.5|1200.8|1200.1|1199.4|1198.6|14
1653363000000|2022-05-24 03:30:00|1200.7|1200.1|1200.5|1199.5|1201|1200.1|1200.2|1199.4|5
1653363300000|2022-05-24 03:35:00|1200.3|1199.7|1200.1|1199.5|1200.3|1199.7|1200.1|1199.5|0
1653363600000|2022-05-24 03:40:00|1200|1199|1195.9|1195.3|1200|1199|1195.9|1195.3|19
1653363900000|2022-05-24 03:45:00|1196.2|1195.2|1196.7|1195.7|1197.6|1196.2|1196|1195.2|31
1653364200000|2022-05-24 03:50:00|1196.5|1195.9|1197|1196|1197.2|1196.6|1196.4|1195.7|3
1653364500000|2022-05-24 03:55:00|1197.2|1196.2|1196.4|1195.8|1197.2|1196.4|1196.4|1195.7|2
1653364800000|2022-05-24 04:00:00|1196.7|1195.7|1196.6|1195.1|1197.1|1195.7|1196.5|1195.1|4
1653365100000|2022-05-24 04:05:00|1196.4|1195.4|1196.4|1195.8|1197.1|1195.8|1196.4|1195.1|0
1653365400000|2022-05-24 04:10:00|1196.7|1195.7|1195.9|1195.3|1197.1|1196.1|1195.9|1195.2|13
1653365700000|2022-05-24 04:15:00|1196.2|1195.2|1196.2|1195.2|1196.4|1195.4|1195.8|1194.9|4
1653366000000|2022-05-24 04:20:00|1196.1|1195.6|1196.2|1195.2|1196.3|1195.7|1195.9|1195.2|3
1653366300000|2022-05-24 04:25:00||1195.6||1195.6||1195.6||1195.6|26
1653366600000|2022-05-24 04:30:00|1196.9|1195.9|1197.9|1197.3|1198.5|1197.6|1196.9|1195.9|16
1653366900000|2022-05-24 04:35:00|1198.2|1197.6|1198.2|1197.6|1198.7|1197.6|1197.8|1197|3
1653367200000|2022-05-24 04:40:00|1198.3|1197.7|1198.7|1198.1|1199.2|1198.6|1198.2|1197.4|11
1653367500000|2022-05-24 04:45:00|1198.5|1197.9|1198.7|1198.1|1198.7|1198.1|1198.5|1197.9|1
1653367800000|2022-05-24 04:50:00|1198.6|1198|1197.8|1197.2|1198.6|1198|1197.5|1196.9|5
1653368100000|2022-05-24 04:55:00|1197.7|1197.1|1198.2|1197.2|1198.5|1197.6|1197.7|1196.9|6
1653368400000|2022-05-24 05:00:00|1198|1197.6|1197.9|1197.3|1198.2|1197.6|1197.9|1196.7|6
1653368700000|2022-05-24 05:05:00|1197.6|1196.9|1197.3|1196.7|1197.7|1197.1|1197.3|1196.7|1
1653369000000|2022-05-24 05:10:00|1197.4|1196.8|1196.9|1196.3|1197.9|1197.3|1196.8|1196.2|28
1653369300000|2022-05-24 05:15:00|1197|1196|1197.6|1196.1|1197.7|1196.3|1196.1|1195.5|8
1653369600000|2022-05-24 05:20:00|1197.4|1195.9|1197.6|1196.1|1197.6|1196.3|1197.2|1195.9|0
1653369900000|2022-05-24 05:25:00|1196.7|1196|1197.2|1196.2|1197.2|1196.2|1196.7|1196|1
1653370200000|2022-05-24 05:30:00|1197.6|1196.1|1197.1|1195.6|1197.6|1196.6|1197.1|1195.6|0
1653370500000|2022-05-24 05:35:00|1196.5|1195.9|1196.2|1195.6|1196.6|1195.9|1195.9|1195|3
1653370800000|2022-05-24 05:40:00|1196|1195.2|1194.5|1193.5|1196.3|1195.6|1193.5|1192.9|71
1653371100000|2022-05-24 05:45:00|1194.4|1193.8|1195|1194.4|1195.7|1194.6|1194.2|1193.2|5
1653371400000|2022-05-24 05:50:00|1195.5|1194.9|1195.4|1194.8|1195.7|1194.9|1195.4|1194.1|5
1653371700000|2022-05-24 05:55:00|1195.6|1194.6|1195.3|1194.3|1195.6|1194.9|1195.2|1194.2|4
1653372000000|2022-05-24 06:00:00|1193.8|1193.2|1194.5|1193|1194.5|1193.2|1192.9|1192.3|35
1653372300000|2022-05-24 06:05:00|1195.1|1193.6|1195|1193.5|1195.7|1194.5|1194.3|1193.5|8
1653372600000|2022-05-24 06:10:00|1195.1|1193.6|1194.9|1193.9|1195.8|1194.5|1194.6|1193.6|35
1653372900000|2022-05-24 06:15:00|1194.6|1194|1193.9|1192.9|1194.7|1194|1193.3|1192.4|2
1653373200000|2022-05-24 06:20:00|1193.7|1193.1|1194.6|1194|1194.7|1194.1|1193.7|1192.9|8
1653373500000|2022-05-24 06:25:00|1194.8|1194.2|1195.6|1194.6|1195.8|1194.6|1194.4|1193.4|18
1653373800000|2022-05-24 06:30:00|1195.4|1194.4|1194.7|1193.2|1195.8|1194.6|1194.7|1193.2|2
1653374100000|2022-05-24 06:35:00|1194.6|1193.6|1193.9|1192.9|1194.8|1193.6|1193.4|1192.4|6
1653374400000|2022-05-24 06:40:00|1194|1192.5|1193.8|1192.3|1194|1192.9|1193|1192.2|0
1653374700000|2022-05-24 06:45:00|1193.7|1192.2|1193.6|1192.6|1193.7|1192.7|1192.7|1192|11
1653375000000|2022-05-24 06:50:00|1193.3|1192.7|1193.4|1192.4|1193.7|1192.9|1192.8|1191.9|26
1653375300000|2022-05-24 06:55:00|1193.6|1192.6|1190.6|1189.6|1193.8|1192.6|1190.6|1189.5|27
1653375600000|2022-05-24 07:00:00|1190.5|1189.9|1190.9|1189.9|1192|1191|1189.5|1188.7|142
1653375900000|2022-05-24 07:05:00|1190.8|1189.8|1190.7|1190.1|1192.2|1190.9|1190.1|1189.1|23
1653376200000|2022-05-24 07:10:00|1190.3|1189.7|1193.5|1192|1193.5|1192.9|1190.3|1189.5|26
1653376500000|2022-05-24 07:15:00|1193.4|1192.4|1193.5|1192.9|1193.5|1192.9|1192.3|1191.4|8
1653376800000|2022-05-24 07:20:00|1194.9|1193.9|1195.4|1193.9|1197.5|1196.2|1194.4|1193.7|45
1653377100000|2022-05-24 07:25:00|1195.1|1194.5|1195.4|1194.4|1195.4|1194.7|1193.9|1192.7|5
1653377400000|2022-05-24 07:30:00|1195.7|1194.2|1197.4|1196.4|1197.4|1196.4|1195.4|1194|14
1653377700000|2022-05-24 07:35:00|1197.1|1196.5|1198.9|1198.3|1199|1198.3|1197.1|1196.3|24
1653378000000|2022-05-24 07:40:00|1198.7|1198.1|1200.6|1199.6|1200.6|1199.6|1198.7|1197.9|35
1653378300000|2022-05-24 07:45:00|1200.3|1199.7|1199.9|1198.9|1201|1199.9|1199|1198.4|15
1653378600000|2022-05-24 07:50:00|1199.8|1198.8|1200.4|1199.4|1200.4|1199.7|1199|1198.4|19
1653378900000|2022-05-24 07:55:00|1200.3|1199.7|1202|1201.4|1202.6|1201.9|1200.3|1199.5|39
1653379200000|2022-05-24 08:00:00|1201.9|1201.3|1200.8|1200.2|1202.6|1201.9|1200.3|1199.4|34
1653379500000|2022-05-24 08:05:00|1200.9|1199.9|1201.7|1200.7|1202.3|1201.4|1200.8|1199.9|31
1653379800000|2022-05-24 08:10:00|1202|1200.5|1202.7|1201.7|1202.7|1201.9|1201|1200|65
1653380100000|2022-05-24 08:15:00|1204.7|1203.7|1204.2|1203.2|1204.7|1203.9|1203.4|1202.7|68
1653380400000|2022-05-24 08:20:00|1203.9|1203.3|1206.7|1206.1|1207.1|1206.4|1203.3|1202.4|63
1653380700000|2022-05-24 08:25:00|1206.6|1205.6|1206|1205.4|1206.6|1205.9|1204.9|1203.9|36
1653381000000|2022-05-24 08:30:00|1206.3|1205.3|1209.8|1208.3|1210.2|1209.3|1205.8|1204.9|64
1653381300000|2022-05-24 08:35:00|1209.7|1208.2|1209.1|1207.6|1209.9|1208.4|1208.2|1207|24
1653381600000|2022-05-24 08:40:00|1209|1207.5|1208.2|1206.7|1209|1208|1207.2|1206.5|16
1653381900000|2022-05-24 08:45:00|1208|1207.4|1208.2|1206.7|1211.6|1210.4|1206.9|1205.9|68
1653382200000|2022-05-24 08:50:00|1207.9|1206.4|1208.1|1206.6|1208.6|1207.8|1203.8|1203|54
1653382500000|2022-05-24 08:55:00|1208|1206.5|1206|1205|1208|1206.5|1205.6|1204.4|31
1653382800000|2022-05-24 09:00:00|1206.2|1205.4|1207.4|1206.8|1208.6|1207.8|1205.6|1204.1|31
1653383100000|2022-05-24 09:05:00|1207.6|1206.6|1209.8|1208.3|1210.9|1210.1|1207.6|1206.6|25
1653383400000|2022-05-24 09:10:00|1209.9|1208.4|1209.9|1208.4|1210.1|1209.5|1209.6|1208.1|45
1653383700000|2022-05-24 09:15:00|1209.7|1208.7|1209.6|1208.1|1210.1|1209.5|1209.2|1207.7|21
1653384000000|2022-05-24 09:20:00|1209.3|1208.7|1209.1|1207.6|1210.1|1209.1|1207|1205.7|128
1653384300000|2022-05-24 09:25:00|1209.3|1207.8|1209.8|1208.8|1209.9|1209.1|1208.3|1207.1|29
1653384600000|2022-05-24 09:30:00|1209.5|1208.9|1211.6|1210.1|1211.7|1210.5|1209.5|1208.1|26
1653384900000|2022-05-24 09:35:00|1211.3|1210.3|1212.2|1211.2|1212.6|1211.7|1210.8|1210|22
1653385200000|2022-05-24 09:40:00|1211.9|1211.3|1211.2|1210.2|1212.6|1211.8|1209.9|1209.1|37
1653385500000|2022-05-24 09:45:00|1211.3|1210.3|1209.1|1207.6|1211.6|1210.5|1207.6|1206.4|79
1653385800000|2022-05-24 09:50:00|1209.6|1208.1|1209.6|1208.1|1209.6|1208.4|1207.7|1206.9|30
1653386100000|2022-05-24 09:55:00|1209.3|1208.3|1206.3|1205.3|1209.6|1208.3|1205.7|1204.7|57
1653386400000|2022-05-24 10:00:00|1206.5|1205|1206.7|1206.1|1207.7|1206.4|1205.7|1204.9|19
1653386700000|2022-05-24 10:05:00|1206.8|1206.2|1207.7|1206.7|1208.3|1207.6|1206.8|1206.1|23
1653387000000|2022-05-24 10:10:00|1207.8|1206.8|1206|1204.5|1208.1|1206.9|1204.2|1203.4|39
1653387300000|2022-05-24 10:15:00|1205.8|1204.8|1204.6|1203.1|1207.1|1206.3|1204.6|1203.1|34
1653387600000|2022-05-24 10:20:00|1202.7|1201.7|1205.9|1204.4|1207.8|1206.3|1199.9|1198.5|294
1653387900000|2022-05-24 10:25:00|1206|1204.5|1204.1|1202.6|1206.4|1205|1203.6|1202.5|35
1653388200000|2022-05-24 10:30:00|1203.9|1203.3|1204.1|1202.6|1204.2|1203.3|1202.8|1201.6|22
1653388500000|2022-05-24 10:35:00|1203.9|1202.4|1202|1201.4|1203.9|1202.4|1201.8|1201.1|34
1653388800000|2022-05-24 10:40:00|1201.9|1201.3|1202.5|1201.5|1203.1|1201.8|1201.9|1201.2|10
1653389100000|2022-05-24 10:45:00|1202.7|1201.2|1203.9|1202.4|1204.2|1203|1202.5|1201.2|35
1653389400000|2022-05-24 10:50:00|1203.8|1202.3|1203.3|1201.8|1203.9|1202.6|1202.7|1201.7|8
1653389700000|2022-05-24 10:55:00|1202.7|1202.1|1202.3|1201.3|1203.6|1202.3|1201.8|1201.2|12
1653390000000|2022-05-24 11:00:00|1202.1|1201.5|1203.5|1202.5|1203.5|1202.6|1202.1|1201.1|14
1653390300000|2022-05-24 11:05:00|1204.3|1202.8|1204.8|1204.2|1206.2|1205.4|1203.6|1202.1|33
1653390600000|2022-05-24 11:10:00|1205.1|1204.1|1204.1|1202.6|1205.6|1204.8|1204.1|1202.6|15
1653390900000|2022-05-24 11:15:00|1204|1203|1204.9|1203.4|1205.1|1203.8|1203.3|1201.9|18
1653391200000|2022-05-24 11:20:00|1204.5|1203.5|1203.3|1202.3|1205|1204.2|1203.3|1202.1|21
1653391500000|2022-05-24 11:25:00|1203|1202.4|1204.7|1204.1|1204.8|1204.2|1202.1|1201.1|48
1653391800000|2022-05-24 11:30:00|1204.6|1204|1206|1205|1206.5|1205.7|1203.4|1202.1|26
1653392100000|2022-05-24 11:35:00|1206.4|1204.9|1205.4|1204.8|1206.4|1205.6|1204.8|1204.1|35
1653392400000|2022-05-24 11:40:00|1205.3|1204.7|1208.1|1206.6|1209.2|1208.3|1205.1|1204.5|51
1653392700000|2022-05-24 11:45:00|1207.8|1206.8|1208.5|1207.5|1210.3|1209|1207.4|1206.1|53
1653393000000|2022-05-24 11:50:00|1208.2|1207.6|1208.6|1207.1|1210.6|1209.8|1207.9|1206.6|28
1653393300000|2022-05-24 11:55:00|1208.3|1207.3|1207.2|1205.7|1208.8|1208|1206.5|1205.2|95
1653393600000|2022-05-24 12:00:00|1207|1206|1209|1207.5|1209.7|1208.9|1205.9|1204.7|48
1653393900000|2022-05-24 12:05:00|1209.2|1207.7|1209.5|1208|1209.7|1209|1208.6|1207.3|33
1653394200000|2022-05-24 12:10:00|1209|1207.5|1206.5|1205.5|1209|1207.9|1206.3|1205.2|20
1653394500000|2022-05-24 12:15:00|1206.7|1205.2|1209.8|1208.3|1212.2|1210.9|1206.5|1205.2|104
1653394800000|2022-05-24 12:20:00|1209.7|1208.2|1207.8|1206.8|1209.7|1208.3|1207.1|1206.2|31
1653395100000|2022-05-24 12:25:00|1207.6|1207|1208.6|1208|1209.2|1208|1207|1206.3|57
1653395400000|2022-05-24 12:30:00|1208.5|1207.9|1209|1208|1209.7|1209|1208.4|1207.7|24
1653395700000|2022-05-24 12:35:00|1209.1|1208.1|1208|1207.4|1209.9|1209.3|1207.8|1206.7|53
1653396000000|2022-05-24 12:40:00|1208.2|1207.2|1207|1206.4|1208.3|1207.4|1206|1204.7|136
1653399000000|2022-05-24 13:30:00|1208.6|1207.6|1202.3|1201.7|1209.3|1208.1|1200.2|1199.5|1148
1653399300000|2022-05-24 13:35:00|1202.2|1201.6|1202.1|1201.1|1206.2|1205.6|1199.3|1198.7|535
1653399600000|2022-05-24 13:40:00|1201.8|1201.2|1193.6|1193|1203|1202.4|1192.6|1191.7|602
1653399900000|2022-05-24 13:45:00|1193.7|1193.1|1181.9|1181.3|1194|1193.1|1179|1178.4|1088
1653400200000|2022-05-24 13:50:00|1182.2|1181.2|1187.6|1187|1188.7|1188.1|1182.2|1181.1|931
1653400500000|2022-05-24 13:55:00|1187.5|1186.9|1191.8|1191.2|1192.3|1191.7|1187.1|1186.5|440
1653400800000|2022-05-24 14:00:00|1191.7|1191.1|1183.6|1183|1192.2|1191.6|1183.5|1182.8|476
1653401100000|2022-05-24 14:05:00|1183.1|1182.5|1176.4|1175.8|1183.8|1183|1176.3|1175.7|708
1653401400000|2022-05-24 14:10:00|1176.5|1175.9|1176.8|1176.2|1179.8|1179.2|1175.6|1175|681
1653401700000|2022-05-24 14:15:00|1176.9|1176.3|1170.8|1170.2|1177.1|1176.5|1170.1|1169.2|1010
1653402000000|2022-05-24 14:20:00|1170.6|1170|1179.6|1179|1181.2|1180.5|1170.1|1169.5|438
1653402300000|2022-05-24 14:25:00|1179.8|1179.2|1185.3|1184.7|1185.8|1185.2|1179.4|1178.8|309
1653402600000|2022-05-24 14:30:00|1185.1|1184.5|1184.6|1184|1185.8|1185.2|1181|1180.4|420
1653402900000|2022-05-24 14:35:00|1183.9|1183.3|1186.1|1185.5|1186.1|1185.5|1181.1|1180.4|149
1653403200000|2022-05-24 14:40:00|1186.3|1185.7|1178.1|1177.5|1186.3|1185.7|1177.5|1176.9|281
1653403500000|2022-05-24 14:45:00|1178.2|1177.6|1176.4|1175.8|1179.2|1178.5|1174.6|1173.9|198
1653403800000|2022-05-24 14:50:00|1176.3|1175.7|1177.6|1177|1177.8|1177|1175|1174.4|116
1653404100000|2022-05-24 14:55:00|1177.5|1176.9|1180.3|1179.7|1181.2|1180.5|1173.3|1172.7|272
1653404400000|2022-05-24 15:00:00|1180.5|1179.5|1180.1|1179.5|1183.7|1183|1179.6|1178.9|256
1653404700000|2022-05-24 15:05:00|1180|1179.4|1177.6|1177|1180.7|1180|1175.5|1174.7|193
1653405000000|2022-05-24 15:10:00|1177.4|1176.8|1174.9|1174.3|1178.7|1177.7|1173.1|1172.5|222
1653405300000|2022-05-24 15:15:00|1174.6|1174|1175.6|1175|1177.8|1177.2|1173.6|1172.8|186
1653405600000|2022-05-24 15:20:00|1175.5|1174.9|1176.2|1175.2|1176.8|1176|1173.3|1172.4|149
1653405900000|2022-05-24 15:25:00|1175.9|1175.3|1174.6|1174|1177.2|1176.5|1174.1|1173.2|165
1653406200000|2022-05-24 15:30:00|1174.9|1173.9|1171|1170|1175.7|1174.8|1169.8|1169.1|418
1653406500000|2022-05-24 15:35:00|1170.7|1170.1|1171.1|1170.5|1172.9|1171.8|1169.2|1168.6|375
1653406800000|2022-05-24 15:40:00|1170.9|1170.3|1175|1174.4|1176.8|1176.2|1169.2|1168.5|371
1653407100000|2022-05-24 15:45:00|1174.8|1174.2|1174.3|1173.7|1175.6|1175|1173.5|1172.7|125
1653407400000|2022-05-24 15:50:00|1174.5|1173.9|1166.7|1166.1|1174.5|1173.9|1165.2|1164.6|538
1653407700000|2022-05-24 15:55:00|1166.8|1165.8|1163.1|1162.5|1169.3|1168.3|1163|1162.4|624
1653408000000|2022-05-24 16:00:00|1163|1162.4|1162|1161.4|1165.8|1164.6|1160.6|1159.8|593
1653408300000|2022-05-24 16:05:00|1162.1|1161.5|1164.8|1163.8|1165.2|1164.6|1160.5|1159.8|466
1653408600000|2022-05-24 16:10:00|1164.5|1163.9|1164.6|1163.6|1165.8|1164.9|1162.2|1161.3|328
1653408900000|2022-05-24 16:15:00|1164.5|1163.9|1154.3|1153.7|1164.6|1164|1153.8|1153.2|1835
1653409200000|2022-05-24 16:20:00|1154.6|1154|1145.8|1144.8|1156.5|1155.9|1144|1143.3|1170
1653409500000|2022-05-24 16:25:00|1145.4|1144.7|1147.3|1146.3|1149.7|1149.1|1142.3|1141.7|733
1653409800000|2022-05-24 16:30:00|1147.1|1146.5|1154|1153|1156.3|1155.6|1146.4|1145.8|469
1653410100000|2022-05-24 16:35:00|1153.7|1153.1|1152.2|1151.6|1155.1|1154.3|1149|1148.4|222
1653410400000|2022-05-24 16:40:00|1152.6|1152|1151.3|1150.3|1155.6|1154.8|1150.3|1149.7|340
1653410700000|2022-05-24 16:45:00|1151.2|1150.6|1153.5|1152.5|1153.5|1152.9|1150.4|1149.8|401
1653411000000|2022-05-24 16:50:00|1153.3|1152.7|1155.9|1155.3|1158|1157.3|1153.2|1152.6|279
1653411300000|2022-05-24 16:55:00|1155.8|1155.2|1156.5|1155.5|1157.7|1157.1|1154.7|1154|240
1653411600000|2022-05-24 17:00:00|1156.3|1155.7|1157.4|1156.8|1157.7|1157|1156.2|1155.5|187
1653411900000|2022-05-24 17:05:00|1157.2|1156.6|1157.1|1156.5|1159|1158.4|1156.3|1155.7|162
1653412200000|2022-05-24 17:10:00|1156.9|1156.3|1157.5|1156.5|1157.7|1157.1|1156.4|1155.8|525
1653412500000|2022-05-24 17:15:00|1157.2|1156.6|1158.8|1158.2|1159.1|1158.5|1156.6|1156|192
1653412800000|2022-05-24 17:20:00|1158.7|1158.1|1160.8|1159.8|1160.9|1160.2|1158.3|1157.3|204
1653413100000|2022-05-24 17:25:00|1160.4|1159.6|1158.9|1158.3|1160.9|1160.3|1158.8|1158.2|96
1653413400000|2022-05-24 17:30:00|1158.8|1158.2|1158.9|1158.3|1159.9|1159.2|1155.9|1155.1|462
1653413700000|2022-05-24 17:35:00|1158.8|1158.2|1158.4|1157.8|1159.1|1158.5|1156.9|1156|175
1653414000000|2022-05-24 17:40:00|1158.6|1158|1156.9|1156.3|1158.8|1158.1|1154.8|1153.9|352
1653414300000|2022-05-24 17:45:00|1157|1156.4|1156.9|1156.3|1157.1|1156.5|1154.3|1153.7|187
1653414600000|2022-05-24 17:50:00|1157.1|1156.1|1161.3|1160.7|1161.3|1160.7|1156.3|1155.7|182
1653414900000|2022-05-24 17:55:00|1161.4|1160.8|1160.9|1160.3|1161.4|1160.8|1159.7|1158.6|234
1653415200000|2022-05-24 18:00:00|1161.1|1160.5|1162.6|1162|1163.4|1162.8|1159.8|1159|270
1653415500000|2022-05-24 18:05:00|1162.5|1161.6|1162.9|1162.3|1163.3|1162.7|1161.3|1160.7|233
1653415800000|2022-05-24 18:10:00|1163.1|1162.1|1160.6|1160|1163.1|1162.3|1157.3|1156.7|1165
1653416100000|2022-05-24 18:15:00|1160.4|1159.8|1158.4|1157.8|1160.5|1159.9|1157.8|1157.2|419
1653436800000|2022-05-25 00:00:00|1159.4|1157.9|1159.8|1158.8|1161.9|1160.9|1157.8|1156.7|114
1653437100000|2022-05-25 00:05:00|1160|1158.5|1157.5|1156.9|1160|1158.7|1157.1|1155.9|36
1653437400000|2022-05-25 00:10:00|1157.7|1157.1|1155.4|1154.8|1158.1|1157.1|1155.4|1154.7|64
1653437700000|2022-05-25 00:15:00|1155.2|1154.4|1153.8|1152.8|1156.1|1155.3|1152.9|1152.1|91
1653438000000|2022-05-25 00:20:00|1153.7|1153.1|1155.2|1153.7|1155.6|1154.9|1153.7|1152.7|14
1653438300000|2022-05-25 00:25:00|1155.1|1154.5|1156.8|1155.8|1157.3|1156.3|1155.1|1154.2|31
1653438600000|2022-05-25 00:30:00|1156.7|1156.1|1157.8|1156.8|1157.9|1156.9|1156.7|1155.8|22
1653438900000|2022-05-25 00:35:00|1157.5|1156.9|1156.3|1155.3|1157.5|1156.9|1156|1155.2|16
1653439200000|2022-05-25 00:40:00|1156.7|1155.2|1155.4|1153.9|1156.7|1155.2|1154.8|1153.7|25
1653439500000|2022-05-25 00:45:00|1155.2|1154.2|1156.7|1155.2|1157.1|1156.5|1154.8|1153.8|11
1653439800000|2022-05-25 00:50:00|1156.6|1155.6|1157.3|1156.3|1158|1157.4|1156.6|1155.6|12
1653440100000|2022-05-25 00:55:00|1157|1156.4|1161.4|1159.9|1162.4|1161.6|1157|1156.3|350
1653440400000|2022-05-25 01:00:00|1161.2|1160.6|1158.4|1156.9|1161.4|1160.6|1158.4|1156.9|103
1653440700000|2022-05-25 01:05:00|1158.1|1156.6|1155.7|1155.1|1158.4|1157.3|1155.7|1155.1|22
1653441000000|2022-05-25 01:10:00|1156.1|1155.3|1157|1156.4|1157.1|1156.4|1155.5|1154.7|11
1653441300000|2022-05-25 01:15:00|1157.3|1156.3|1157.7|1156.2|1158.8|1157.9|1157.3|1156.2|38
1653441600000|2022-05-25 01:20:00|1157.9|1156.4|1156.8|1155.8|1158.2|1157.3|1156.3|1155.2|10
1653441900000|2022-05-25 01:25:00|1156.9|1155.9|1158.8|1157.8|1159|1158.3|1156.9|1155.9|24
1653442200000|2022-05-25 01:30:00|1158.7|1158.1|1158.3|1157.3|1159.8|1159.2|1157.8|1156.7|27
1653442500000|2022-05-25 01:35:00|1158.2|1157.6|1158.2|1156.7|1158.6|1157.8|1156.5|1155.7|18
1653442800000|2022-05-25 01:40:00|1158.5|1157|1157.8|1156.8|1158.5|1157.4|1157.7|1156.8|6
1653443100000|2022-05-25 01:45:00|1158.2|1156.7|1158.1|1157.1|1158.2|1157.1|1157.5|1156.5|2
1653443400000|2022-05-25 01:50:00|1157.9|1157.3|1155.8|1154.8|1158.4|1157.3|1155.5|1154.6|215
1653443700000|2022-05-25 01:55:00|1155.5|1154.9|1157.3|1155.8|1157.8|1157.1|1155.5|1154.9|53
1653444000000|2022-05-25 02:00:00|1157.2|1156.2|1156.8|1156.2|1157.8|1156.8|1156.4|1155.4|9
1653444300000|2022-05-25 02:05:00|1156.9|1156.3|1156.2|1155.6|1157.4|1156.8|1155.6|1154.7|17
1653444600000|2022-05-25 02:10:00|1156.9|1155.9|1157.2|1156.2|1157.2|1156.6|1156.6|1155.7|13
1653444900000|2022-05-25 02:15:00|1156.9|1156.3|1156|1155|1156.9|1156.3|1156|1154.9|4
1653445200000|2022-05-25 02:20:00|1155.2|1154.6|1155.4|1154.8|1155.4|1154.8|1155.2|1153.8|18
1653445500000|2022-05-25 02:25:00|1155.7|1154.7|1155.4|1154.4|1156|1155.3|1155.4|1154.3|10
1653445800000|2022-05-25 02:30:00|1155.7|1154.8|1155.2|1154.2|1155.9|1155.3|1154.3|1153.7|15
1653446100000|2022-05-25 02:35:00|1155.3|1154.3|1154.5|1153.5|1155.7|1154.8|1153.9|1153.2|20
1653446400000|2022-05-25 02:40:00|1154.1|1153.4|1154.1|1153.5|1155.4|1154.8|1154.1|1153.3|13
1653446700000|2022-05-25 02:45:00|1154|1153.4|1155.9|1155.3|1155.9|1155.3|1154|1153.3|7
1653447000000|2022-05-25 02:50:00|1156.2|1155.6|1156.9|1156.3|1157|1156.3|1156.1|1155.5|10
1653447300000|2022-05-25 02:55:00|1157.7|1156.7|1158.1|1157.1|1158.3|1157.3|1157.4|1156.3|21
1653447600000|2022-05-25 03:00:00|1158.2|1157.2|1158|1156.5|1158.2|1157.3|1156.7|1155.7|14
1653447900000|2022-05-25 03:05:00|1158.1|1156.6|1158|1157|1158.1|1157.3|1157.4|1156.6|4
1653448200000|2022-05-25 03:10:00|1158.1|1156.6|1157.6|1157|1158.5|1157.6|1157.4|1156.6|8
1653448500000|2022-05-25 03:15:00|1157.8|1157.2|1158.1|1156.6|1158.4|1157.2|1157.7|1156.6|2
1653448800000|2022-05-25 03:20:00|1157.7|1156.7|1157.7|1156.7|1157.8|1156.8|1157.4|1156.7|2
1653449100000|2022-05-25 03:25:00|1158.1|1156.6|1157.2|1156.2|1158.1|1156.8|1156.4|1155.6|11
1653449400000|2022-05-25 03:30:00|1157.3|1155.8|1157.7|1156.7|1158.1|1156.7|1157.1|1155.8|4
1653449700000|2022-05-25 03:35:00|1158|1157.1|1157.7|1156.7|1158|1157.1|1156.8|1156|2
1653450000000|2022-05-25 03:40:00|1158.6|1157.6|1159.6|1158.6|1159.6|1158.8|1158.2|1157.1|32
1653450300000|2022-05-25 03:45:00|1159.3|1158.3|1159.9|1158.9|1160|1159|1159.1|1158.1|14
1653450600000|2022-05-25 03:50:00|1159.8|1159.2|1159.6|1159|1159.8|1159.2|1158.9|1158.2|13
1653450900000|2022-05-25 03:55:00|1160|1159.3|1161.4|1160.8|1162.5|1161.8|1159.9|1159.3|26
1653451200000|2022-05-25 04:00:00|1162.2|1161.2|1163.1|1161.6|1163.1|1161.8|1161.3|1160.7|22
1653451500000|2022-05-25 04:05:00|1162.5|1161.9|1161.2|1160.2|1162.6|1161.9|1161.1|1159.8|13
1653451800000|2022-05-25 04:10:00|1160.9|1160.3|1159.1|1157.6|1161.2|1160.3|1159|1157.6|14
1653452100000|2022-05-25 04:15:00|1158.5|1157.5|1159.2|1158.2|1159.2|1158.2|1158.5|1157.5|7
1653452400000|2022-05-25 04:20:00|1159.3|1157.8|1159.2|1158.2|1159.5|1158.5|1158.6|1157.8|3
1653452700000|2022-05-25 04:25:00|1159|1158|1159.2|1158.2|1159.3|1158.2|1159|1157.8|1
1653453000000|2022-05-25 04:30:00|1159.3|1157.8|1159.3|1157.8|1159.3|1158|1159|1157.8|2
1653453300000|2022-05-25 04:35:00|1159|1158|1159|1158.4|1159|1158.4|1158.6|1158|2
1653453600000|2022-05-25 04:40:00|1159.1|1158.5|1159|1158|1159.2|1158.5|1158.6|1158|4
1653453900000|2022-05-25 04:45:00|1159.3|1157.8|1158.7|1157.7|1159.3|1158.5|1158.5|1157.7|4
1653454200000|2022-05-25 04:50:00|1158.6|1158|1157.5|1156.9|1158.6|1158|1157.4|1156.7|9
1653454500000|2022-05-25 04:55:00|1157.6|1157|1158.5|1157.5|1158.9|1158.3|1157.4|1156.8|11
1653454800000|2022-05-25 05:00:00|1158.8|1157.3|1157.1|1156.5|1158.8|1158|1157.1|1155.8|12
1653455100000|2022-05-25 05:05:00|1157.4|1156.8|1158.9|1158.3|1159.3|1158.7|1157.4|1156.7|12
1653455400000|2022-05-25 05:10:00|1159|1158.4|1159.1|1158.5|1159.9|1159.3|1159|1158.4|8
1653455700000|2022-05-25 05:15:00|1159.2|1158.2|1159|1158|1159.2|1158.3|1158.6|1158|3
1653456000000|2022-05-25 05:20:00|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|2
1653456300000|2022-05-25 05:25:00|1158|1157.4|1158|1157.4|1158|1157.4|1157.6|1156.9|3
1653456600000|2022-05-25 05:30:00|1158.1|1157.5|1157.9|1157.3|1158.3|1157.7|1157.4|1156.6|10
1653456900000|2022-05-25 05:35:00|1158|1157|1157.2|1156.2|1158.1|1157.4|1156.9|1155.8|4
1653457200000|2022-05-25 05:40:00|1157.1|1156.5|1157.4|1156.8|1157.7|1156.9|1157.1|1156.5|1
1653457500000|2022-05-25 05:45:00|1157.8|1157.2|1156.9|1156.3|1158.5|1157.9|1156.8|1156|13
1653457800000|2022-05-25 05:50:00|1157.2|1156.2|1157.1|1156.5|1157.2|1156.5|1155.4|1154.5|27
1653458100000|2022-05-25 05:55:00|1157.5|1156.8|1157.8|1157.2|1157.9|1157.3|1156.9|1156|7
1653458400000|2022-05-25 06:00:00|1157.9|1157.3|1157.7|1157.1|1158|1157.4|1157.4|1156.7|6
1653458700000|2022-05-25 06:05:00|1157.8|1157.2|1156.7|1155.7|1158.3|1157.7|1156.4|1155.5|18
1653459000000|2022-05-25 06:10:00|1157|1155.5|1157|1156|1157.6|1156.8|1157|1155.5|4
1653459300000|2022-05-25 06:15:00|1157.3|1155.8|1157.8|1157.2|1158|1157.3|1156.6|1155.6|15
1653459600000|2022-05-25 06:20:00|1157.5|1156.5|1155.9|1155.3|1157.5|1156.5|1155.3|1154.5|29
1653459900000|2022-05-25 06:25:00|1156.1|1155.5|1156.5|1155.5|1157.1|1156.5|1155.9|1155.1|26
1653460200000|2022-05-25 06:30:00|1156|1155.4|1157.8|1157.2|1157.8|1157.2|1156|1155.4|23
1653460500000|2022-05-25 06:35:00|1157.9|1157.3|1158.9|1158.3|1158.9|1158.3|1157.1|1156.5|17
1653460800000|2022-05-25 06:40:00|1159.1|1158.5|1159.9|1159.3|1160.2|1159.3|1159.1|1158.5|9
1653461100000|2022-05-25 06:45:00|1160|1159.4|1161.6|1161|1162.6|1161.8|1159.6|1158.7|34
1653461400000|2022-05-25 06:50:00|1161.5|1160.5|1160.7|1159.2|1161.5|1160.5|1159.6|1158.3|13
1653461700000|2022-05-25 06:55:00|1160.5|1159.5|1159.2|1158.2|1160.7|1160|1159.1|1158.2|11
1653462000000|2022-05-25 07:00:00|1159.7|1158.7|1158|1157|1160.2|1159|1157.9|1156.5|18
1653462300000|2022-05-25 07:05:00|1157.6|1156.8|1162.2|1161.2|1162.2|1161.2|1157.6|1156.8|21
1653462600000|2022-05-25 07:10:00|1162.5|1161.9|1147|1145.5|1162.5|1161.9|1138|1137.2|710
1653462900000|2022-05-25 07:15:00|1146.8|1145.3|1142.8|1141.3|1150.7|1149.4|1140.5|1139|261
1653463200000|2022-05-25 07:20:00|1142.7|1141.2|1137.3|1135.8|1144.2|1143.2|1136.1|1135.4|215
1653463500000|2022-05-25 07:25:00|1137|1136|1136.5|1135.9|1141|1139.8|1135.8|1134.8|385
1653463800000|2022-05-25 07:30:00|1136.3|1135.3|1136.7|1135.2|1139.7|1139|1134.3|1133.3|251
1653464100000|2022-05-25 07:35:00|1136.3|1134.8|1135.7|1135.1|1140.2|1139.2|1134.1|1133.5|215
1653464400000|2022-05-25 07:40:00|1135.2|1133.7|1136.5|1135|1144.6|1143.6|1129.5|1128.9|631
1653464700000|2022-05-25 07:45:00|1136.6|1135.1|1131.1|1130.5|1137|1136.4|1130.9|1130|199
1653465000000|2022-05-25 07:50:00|1131.2|1130.6|1131.9|1130.4|1134.2|1133.2|1128.5|1127.8|377
1653465300000|2022-05-25 07:55:00|1132|1130.5|1126.7|1125.2|1134|1133.3|1125.5|1124.8|409
1653465600000|2022-05-25 08:00:00|1126.6|1125.1|1127.8|1126.3|1128.2|1126.9|1122.6|1121.3|373
1653465900000|2022-05-25 08:05:00|1127.6|1127|1129.5|1128|1133.2|1131.7|1127.6|1127|175
1653466200000|2022-05-25 08:10:00|1129.3|1128.3|1130.2|1129.2|1130.6|1129.5|1127.7|1126.4|91
1653466500000|2022-05-25 08:15:00|1130.1|1129.5|1135|1134|1135.9|1134.5|1129.7|1128.7|152
1653466800000|2022-05-25 08:20:00|1134.7|1133.7|1141|1139.5|1141|1139.8|1134.7|1133.4|290
1653467100000|2022-05-25 08:25:00|1140.7|1139.7|1139.7|1138.7|1141.9|1141.1|1138.5|1137.8|156
1653467400000|2022-05-25 08:30:00|1139.5|1138.9|1132.9|1131.4|1140.5|1139.7|1131.7|1131.1|262
1653467700000|2022-05-25 08:35:00|1132.8|1131.8|1128.7|1127.7|1133|1132|1126.7|1125.5|176
1653468000000|2022-05-25 08:40:00|1128.4|1127.8|1131|1130.4|1131.9|1130.4|1125.4|1124|218
1653468300000|2022-05-25 08:45:00|1130.8|1130.2|1125.6|1124.1|1130.8|1130.2|1122.9|1121.7|355
1653468600000|2022-05-25 08:50:00|1125.2|1124.2|1135.1|1133.6|1135.1|1133.6|1124.8|1123.6|205
1653468900000|2022-05-25 08:55:00|1135|1133.5|1133.6|1132.6|1135.7|1135|1133.6|1132.4|85
1653469200000|2022-05-25 09:00:00|1134.6|1133.1|1137.2|1135.7|1138.1|1137.5|1133.8|1132.7|114
1653469500000|2022-05-25 09:05:00|1137.3|1135.8|1136.5|1135.9|1139.8|1139|1136.3|1135.6|110
1653469800000|2022-05-25 09:10:00|1136.4|1135.8|1134.9|1133.4|1138.1|1136.9|1133.7|1132.6|127
1653470100000|2022-05-25 09:15:00|1135|1133.5|1133.7|1132.2|1135.1|1134|1131.7|1130.2|34
1653470400000|2022-05-25 09:20:00|1133.4|1132.4|1133.7|1132.2|1133.9|1133.3|1129.6|1128.7|47
1653470700000|2022-05-25 09:25:00|1134|1132.5|1135.8|1135.2|1137.3|1136.1|1133.6|1132.5|42
1653471000000|2022-05-25 09:30:00|1135.9|1134.4|1137.2|1135.7|1138.1|1136.8|1135.7|1134.4|94
1653471300000|2022-05-25 09:35:00|1136.9|1135.9|1136.7|1135.2|1136.9|1136.1|1135.5|1134.9|32
1653471600000|2022-05-25 09:40:00|1136.8|1135.3|1135.6|1135|1137.1|1136.2|1135.6|1134.7|57
1653471900000|2022-05-25 09:45:00|1135.7|1135.1|1133.1|1132.1|1135.7|1135.1|1133.1|1132.1|45
1653472200000|2022-05-25 09:50:00|1133.2|1132.2|1131.6|1130.6|1133.2|1132.3|1129.6|1128.7|35
1653472500000|2022-05-25 09:55:00|1131.7|1130.7|1128.4|1127.8|1133.9|1133|1127.4|1125.9|185
1653472800000|2022-05-25 10:00:00|1128.5|1127.9|1130.6|1129.6|1130.7|1129.6|1128.1|1127.5|168
1653473100000|2022-05-25 10:05:00|1130.9|1129.4|1129.6|1128.6|1131.2|1130.3|1129.3|1128.6|62
1653473400000|2022-05-25 10:10:00|1129.3|1128.7|1126.6|1125.6|1130.5|1129.4|1126.2|1125.6|86
1653473700000|2022-05-25 10:15:00|1126.5|1125.9|1126.5|1125.9|1128.9|1127.9|1126.2|1125.6|108
1653474000000|2022-05-25 10:20:00|1126.9|1126.3|1126.4|1125.8|1127.8|1127.1|1126.2|1125.4|103
1653474300000|2022-05-25 10:25:00|1126.5|1125.5|1129.8|1128.8|1130.6|1129.5|1126.1|1125.5|116
1653474600000|2022-05-25 10:30:00|1129.9|1128.4|1126.9|1125.4|1129.9|1128.7|1126.5|1125.3|68
1653474900000|2022-05-25 10:35:00|1127.1|1125.6|1129.3|1128.3|1129.3|1128.3|1126.9|1125.6|32
1653475200000|2022-05-25 10:40:00|1129.2|1127.7|1127.1|1125.6|1129.2|1127.7|1126.4|1125.4|36
1653475500000|2022-05-25 10:45:00|1127|1126|1125.9|1124.9|1127.7|1126.8|1121.9|1120.6|162
1653475800000|2022-05-25 10:50:00|1126|1125.4|1127|1125.5|1127.7|1126.5|1124.8|1124.1|76
1653476100000|2022-05-25 10:55:00|1127.2|1125.7|1126.4|1125.4|1127.5|1126.2|1125.9|1125|20
1653476400000|2022-05-25 11:00:00|1126.6|1125.1|1131.3|1129.8|1132.5|1131.5|1126.1|1125|144
1653476700000|2022-05-25 11:05:00|1131.2|1129.7|1133|1131.5|1133.1|1131.6|1129.4|1128.1|39
1653477000000|2022-05-25 11:10:00|1132.4|1131.8|1133|1131.5|1134|1133.3|1131.7|1130.8|67
1653477300000|2022-05-25 11:15:00|1132.9|1131.9|1132.9|1131.4|1132.9|1132.2|1131.4|1130.4|38
1653477600000|2022-05-25 11:20:00|1132.5|1131|1131.9|1130.9|1133|1131.9|1131.7|1130.6|17
1653477900000|2022-05-25 11:25:00|1131.8|1131.2|1130.8|1130.2|1132.8|1132|1130.4|1129.7|49
1653478200000|2022-05-25 11:30:00|1131.4|1130.4|1128.9|1128.3|1131.7|1131.1|1128.7|1127.6|71
1653478500000|2022-05-25 11:35:00|1129.2|1127.9|1129.3|1127.8|1130|1129|1128.3|1127.3|43
1653478800000|2022-05-25 11:40:00|1129.4|1127.9|1126.5|1125|1129.6|1128.7|1125.9|1124.8|80
1653479100000|2022-05-25 11:45:00|1126.6|1125.1|1122.9|1121.9|1127.3|1126.1|1122.6|1121.8|240
1653479400000|2022-05-25 11:50:00|1123|1122|1126|1125.4|1126|1125.4|1122.6|1121.8|121
1653479700000|2022-05-25 11:55:00|1125.6|1125|1125.2|1124.2|1126|1125.1|1124.5|1123.5|102
1653480000000|2022-05-25 12:00:00|1124.8|1123.9|1123.8|1122.8|1125.9|1125.2|1123.4|1122.6|83
1653480300000|2022-05-25 12:05:00|1124.2|1122.7|1124.4|1123.8|1125.6|1124.8|1121.7|1121|125
1653480600000|2022-05-25 12:10:00|1124.6|1124|1122|1121.4|1126.2|1125.5|1121.9|1121.1|454
1653480900000|2022-05-25 12:15:00|1119.2|1118.6|1121.4|1120.8|1123.1|1121.9|1119.2|1118.2|148
1653481200000|2022-05-25 12:20:00|1122.3|1120.9|1125.4|1123.9|1125.4|1124.3|1122.3|1120.9|85
1653481500000|2022-05-25 12:25:00|1125.1|1124.1|1128.9|1127.4|1130.2|1129.1|1123.8|1123.1|283
1653481800000|2022-05-25 12:30:00|1128.6|1127.1|1127.9|1127.3|1129.4|1128.3|1126.9|1126.1|107
1653482100000|2022-05-25 12:35:00|1128.2|1126.7|1128.9|1128.3|1129.9|1128.6|1126.9|1126.2|107
1653482400000|2022-05-25 12:40:00|1129|1128.4|1130.4|1128.9|1131.6|1130.9|1128.4|1127.6|137
1653485400000|2022-05-25 13:30:00|1125.8|1124.8|1132.1|1131.5|1132.5|1131.6|1125|1124|1180
1653485700000|2022-05-25 13:35:00|1132|1131|1131.2|1130.6|1137.6|1137|1129.9|1129|912
1653486000000|2022-05-25 13:40:00|1130.2|1129.6|1130.7|1130.1|1136|1135.2|1130.2|1129.3|848
1653486300000|2022-05-25 13:45:00|1130.2|1129.6|1131.6|1131|1132.6|1132|1126.3|1125.7|544
1653486600000|2022-05-25 13:50:00|1131.8|1131.2|1127.8|1127.2|1132|1131.2|1126.3|1125.7|315
1653486900000|2022-05-25 13:55:00|1127.7|1127.1|1130|1129.4|1130.8|1130.1|1127.4|1126.8|170
1653487200000|2022-05-25 14:00:00|1130.2|1129.6|1125.2|1124.6|1130.5|1129.6|1124.4|1123.8|225
1653487500000|2022-05-25 14:05:00|1125.3|1124.3|1121.9|1121.3|1125.3|1124.7|1121.5|1120.9|436
1653487800000|2022-05-25 14:10:00|1121.7|1121.1|1127|1126.4|1127|1126.4|1121.7|1121.1|215
1653488100000|2022-05-25 14:15:00|1127.1|1126.5|1128.2|1127.6|1129.6|1129|1126.7|1125.8|263
1653488400000|2022-05-25 14:20:00|1128.4|1126.9|1127.2|1126.6|1129.4|1128.8|1125.4|1124.8|224
1653488700000|2022-05-25 14:25:00|1127.1|1126.1|1125.8|1125.2|1128.2|1127.6|1124.2|1123.5|467
1653489000000|2022-05-25 14:30:00|1125.9|1125.3|1132.4|1131.4|1133.9|1133.2|1125|1124.1|377
1653489300000|2022-05-25 14:35:00|1132.3|1131.7|1128.6|1128|1132.5|1131.7|1126.6|1125.9|382
1653489600000|2022-05-25 14:40:00|1128.8|1128.2|1130.9|1130.3|1131.8|1131.2|1127.9|1126.9|1019
1653489900000|2022-05-25 14:45:00|1131.1|1130.5|1139.3|1138.7|1140.9|1140.3|1131.1|1130.5|836
1653490200000|2022-05-25 14:50:00|1139.6|1138.6|1139.6|1139|1142.1|1141.5|1135.6|1134.9|617
1653490500000|2022-05-25 14:55:00|1139.4|1138.8|1139.1|1138.5|1141|1140.4|1137.6|1136.7|390
1653490800000|2022-05-25 15:00:00|1139.2|1138.2|1141.6|1140.6|1141.9|1141.2|1137.2|1136.4|295
1653491100000|2022-05-25 15:05:00|1141.7|1140.7|1133|1132|1142.1|1141.5|1132.7|1132|370
1653491400000|2022-05-25 15:10:00|1132.7|1132.1|1135.9|1134.9|1136.3|1135.7|1132.7|1132|261
1653491700000|2022-05-25 15:15:00|1136.3|1135.3|1138.7|1138.1|1139.7|1139|1135.9|1135.3|488
1653492000000|2022-05-25 15:20:00|1138.1|1137.5|1138.9|1138.3|1141.7|1140.7|1137.9|1137.3|296
1653492300000|2022-05-25 15:25:00|1138.6|1138|1138.7|1137.7|1139|1138.2|1136.9|1136.1|116
1653492600000|2022-05-25 15:30:00|1138.6|1137.6|1137.2|1136.2|1141.8|1141.2|1136.8|1136|259
1653492900000|2022-05-25 15:35:00|1137.1|1136.1|1134.1|1133.5|1137.5|1136.5|1133.8|1133.1|392
1653493200000|2022-05-25 15:40:00|1134.2|1133.2|1135.6|1134.6|1135.6|1135|1133.1|1132.1|224
1653493500000|2022-05-25 15:45:00|1135.3|1134.7|1133.3|1132.7|1135.3|1134.7|1133.1|1132.3|117
1653493800000|2022-05-25 15:50:00|1133.4|1132.8|1131.2|1130.2|1133.6|1132.8|1129.6|1128.9|166
1653494100000|2022-05-25 15:55:00|1131.3|1130.3|1132.4|1131.8|1133.1|1132.5|1130.9|1130|99
1653494400000|2022-05-25 16:00:00|1132.6|1131.6|1128.9|1128.3|1132.6|1131.6|1127.8|1127|203
1653494700000|2022-05-25 16:05:00|1129.2|1128.6|1130.6|1130|1131.3|1130.6|1128.6|1128|350
1653495000000|2022-05-25 16:10:00|1130.3|1129.3|1129.2|1128.6|1130.8|1130.1|1129|1128.4|157
1653495300000|2022-05-25 16:15:00|1129.1|1128.5|1132.3|1131.3|1133.6|1133|1128.6|1128|169
1653495600000|2022-05-25 16:20:00|1132|1131|1134.7|1134.1|1135|1134.1|1129.7|1129.1|211
1653495900000|2022-05-25 16:25:00|1134.5|1133.5|1135.5|1134.5|1137.2|1136.3|1133|1132|236
1653496200000|2022-05-25 16:30:00|1135.3|1134.7|1136.9|1136.3|1137|1136.4|1135.2|1134.5|113
1653496500000|2022-05-25 16:35:00|1136.8|1136.2|1138.5|1137.5|1138.7|1138.1|1135.7|1135.1|212
1653496800000|2022-05-25 16:40:00|1138.4|1137.8|1138.7|1138.1|1139.2|1138.5|1137.2|1136.5|90
1653497100000|2022-05-25 16:45:00|1138.4|1137.7|1136.6|1135.6|1138.6|1138|1135.7|1135.1|126
1653497400000|2022-05-25 16:50:00|1136.3|1135.7|1137.4|1136.8|1138.4|1137.8|1136.3|1135.5|105
1653497700000|2022-05-25 16:55:00|1137.3|1136.7|1137.8|1137.2|1139.2|1138.5|1137.3|1136.7|108
1653498000000|2022-05-25 17:00:00|1137.6|1137|1140.3|1139.7|1140.3|1139.7|1137.6|1137|192
1653498300000|2022-05-25 17:05:00|1140.1|1139.5|1142.9|1142.3|1143.9|1143.1|1138.8|1138|205
1653498600000|2022-05-25 17:10:00|1142.7|1142.1|1144.4|1143.8|1148.3|1147.7|1141.7|1141.1|362
1653498900000|2022-05-25 17:15:00|1144.3|1143.7|1144.7|1144.1|1145.8|1144.8|1143.5|1142.6|205
1653499200000|2022-05-25 17:20:00|1144.8|1144.2|1149.2|1148.6|1149.2|1148.6|1144.6|1144|187
1653499500000|2022-05-25 17:25:00|1149.3|1148.7|1150.8|1150.2|1152.5|1151.8|1149.2|1148.3|273
1653499800000|2022-05-25 17:30:00|1150.7|1150.1|1146.7|1146.1|1150.7|1150.1|1146.4|1145.7|229
1653500100000|2022-05-25 17:35:00|1146.3|1145.7|1148.2|1147.2|1148.8|1148.1|1146.3|1145.3|161
1653500400000|2022-05-25 17:40:00|1148.3|1147.3|1148.9|1148.3|1150.3|1149.6|1147.4|1146.8|212
1653500700000|2022-05-25 17:45:00|1148.8|1148.2|1147.3|1146.7|1149.8|1149.1|1147.1|1146.5|131
1653501000000|2022-05-25 17:50:00|1147.1|1146.5|1149.7|1149.1|1150.3|1149.7|1147.1|1146.5|149
1653501300000|2022-05-25 17:55:00|1149.8|1149.2|1152.6|1151.6|1153.1|1152.2|1149.7|1148.8|471
1653501600000|2022-05-25 18:00:00|1152.8|1152.2|1153.3|1152.7|1155.1|1154|1152.1|1151.1|1180
1653501900000|2022-05-25 18:05:00|1153.5|1152.5|1154.2|1153.6|1156|1155.4|1152.9|1152.2|367
1653502200000|2022-05-25 18:10:00|1154.3|1153.3|1153|1152.4|1154.6|1154|1151.6|1151|1013
1653502500000|2022-05-25 18:15:00|1152.9|1152.3|1154.3|1153.3|1154.4|1153.8|1151.2|1150.6|691
1653523200000|2022-05-26 00:00:00|1140.8|1139.3|1134.8|1133.3|1142.5|1141.9|1126.3|1125.6|431
1653523500000|2022-05-26 00:05:00|1133.9|1132.9|1134.6|1134|1138.2|1137.3|1131.9|1130.6|123
1653523800000|2022-05-26 00:10:00|1134.8|1134.2|1138.4|1136.9|1138.8|1137.7|1134.8|1134.2|82
1653524100000|2022-05-26 00:15:00|1138.6|1137.4|1133.2|1131.7|1138.6|1137.4|1131.7|1130.3|120
1653524400000|2022-05-26 00:20:00|1132.5|1131.9|1128.7|1128.1|1134.6|1133.5|1128.7|1127.8|55
1653524700000|2022-05-26 00:25:00|1128.9|1128.3|1125.6|1124.6|1128.9|1128.3|1121.7|1120.6|257
1653525000000|2022-05-26 00:30:00|1126.6|1125.1|1128.8|1127.3|1129.1|1127.6|1123.4|1121.9|116
1653525300000|2022-05-26 00:35:00|1128.9|1127.4|1125.7|1124.2|1129.2|1128.1|1125.3|1123.8|34
1653525600000|2022-05-26 00:40:00|1125.8|1124.3|1128.3|1126.8|1128.3|1127.1|1124.3|1122.8|37
1653525900000|2022-05-26 00:45:00|1128|1127.4|1128.6|1127.1|1128.6|1127.4|1125.1|1123.6|46
1653526200000|2022-05-26 00:50:00|1128.7|1127.2|1129.1|1128.1|1129.5|1128.8|1127.7|1126.4|40
1653526500000|2022-05-26 00:55:00|1129|1128|1126.9|1125.4|1129.4|1128.3|1126.4|1125.4|55
1653526800000|2022-05-26 01:00:00|1127.1|1125.6|1127.4|1125.9|1127.6|1126.1|1124.9|1123.9|28
1653527100000|2022-05-26 01:05:00|1127.1|1126.1|1124.8|1123.8|1127.2|1126.1|1124.5|1123.8|28
1653527400000|2022-05-26 01:10:00|1124.7|1124.1|1124.8|1123.8|1125.5|1124.4|1123.3|1122.3|26
1653527700000|2022-05-26 01:15:00|1124.6|1123.6|1121|1120.4|1124.6|1123.6|1120.8|1120.1|184
1653528000000|2022-05-26 01:20:00|1121.1|1120.1|1122.8|1121.8|1122.8|1121.8|1120.7|1120|76
1653528300000|2022-05-26 01:25:00|1122.9|1121.4|1123.6|1123|1124.1|1123.4|1121.9|1121.1|16
1653528600000|2022-05-26 01:30:00|1123.5|1122.9|1124.6|1123.1|1125.1|1124.1|1123.5|1122.6|32
1653528900000|2022-05-26 01:35:00|1124.5|1123|1122.1|1120.6|1124.6|1123.1|1121.5|1120.6|26
1653529200000|2022-05-26 01:40:00|1121.8|1120.8|1124.4|1122.9|1124.4|1122.9|1121.2|1120.6|22
1653529500000|2022-05-26 01:45:00|1124.3|1122.8|1125.3|1123.8|1125.3|1123.8|1123.1|1122.1|13
1653529800000|2022-05-26 01:50:00|1125.4|1123.9|1125.1|1123.6|1125.7|1125|1125.1|1123.6|18
1653530100000|2022-05-26 01:55:00|1125.2|1123.7|1124.3|1123.3|1125.4|1124.7|1124.2|1122.9|14
1653530400000|2022-05-26 02:00:00|1124.4|1122.9|1123.8|1122.3|1125.3|1123.8|1122.8|1121.9|29
1653530700000|2022-05-26 02:05:00|1123.7|1122.2|1125.1|1124.1|1125.2|1124.4|1123.4|1122.2|9
1653531000000|2022-05-26 02:10:00|1125.4|1123.9|1125.5|1124.5|1125.6|1124.8|1125.3|1123.9|36
1653531300000|2022-05-26 02:15:00|1125.4|1124.8|1125.5|1124.5|1125.6|1124.8|1125|1123.9|9
1653531600000|2022-05-26 02:20:00|1125.6|1124.1|1125.4|1124.4|1125.7|1124.8|1124.8|1124.1|18
1653531900000|2022-05-26 02:25:00|1125.7|1124.2|1125.7|1124.2|1125.7|1124.8|1125.4|1124.1|10
1653532200000|2022-05-26 02:30:00|1125.5|1124.5|1126.8|1125.3|1127.8|1126.9|1125.4|1124.5|30
1653532500000|2022-05-26 02:35:00|1126.4|1125.4|1126.4|1124.9|1127.1|1126|1126.1|1124.8|14
1653532800000|2022-05-26 02:40:00|1126.7|1125.2|1128|1126.5|1128|1126.6|1126.7|1125.2|11
1653533100000|2022-05-26 02:45:00|1127.8|1126.8|1128.2|1126.7|1128.5|1127.4|1127.3|1125.8|13
1653533400000|2022-05-26 02:50:00|1128|1127|1127.3|1125.8|1128.3|1127.4|1126.7|1125.6|9
1653533700000|2022-05-26 02:55:00|1126.8|1125.5|1126.8|1125.3|1127|1126.2|1126.2|1125.2|15
1653534000000|2022-05-26 03:00:00|1126.7|1125.2|1128|1127|1128.3|1127.3|1126.4|1125.1|13
1653534300000|2022-05-26 03:05:00|1128.1|1127.1|1126.6|1125.1|1128.1|1127.2|1126.6|1125.1|7
1653534600000|2022-05-26 03:10:00|1127|1125.6|1128.4|1126.9|1128.4|1127.1|1126.5|1125.5|29
1653534900000|2022-05-26 03:15:00|1128.1|1127.1|1129|1127.5|1129.5|1128|1128.1|1126.9|13
1653535200000|2022-05-26 03:20:00|1128.9|1127.4|1129.3|1128.3|1129.5|1128.8|1128.3|1127.3|16
1653535500000|2022-05-26 03:25:00|1129.5|1128.7|1129.1|1128.1|1129.6|1128.7|1128.8|1127.9|12
1653535800000|2022-05-26 03:30:00|1128.7|1127.7|1129.2|1127.7|1129.2|1128|1128.3|1127|11
1653536100000|2022-05-26 03:35:00|1128.9|1127.9|1129.2|1127.7|1129.2|1128.2|1128.1|1127|10
1653536400000|2022-05-26 03:40:00|1129|1128|1128.7|1127.2|1129.3|1128.3|1127.8|1127|14
1653536700000|2022-05-26 03:45:00|1128.3|1127.3|1128.3|1127.3|1128.3|1127.4|1128|1127.3|1
1653537000000|2022-05-26 03:50:00|1128.5|1127.5|1128.6|1127.6|1128.9|1127.7|1128.1|1127.4|5
1653537300000|2022-05-26 03:55:00|1128.9|1127.4|1128.8|1127.8|1128.9|1127.8|1128|1127.1|11
1653537600000|2022-05-26 04:00:00|1128.5|1127.9|1128.4|1127.8|1128.9|1127.9|1128.1|1127.4|5
1653537900000|2022-05-26 04:05:00|1128.3|1127.7|1127.1|1126.1|1128.3|1127.7|1126.4|1125.8|12
1653538200000|2022-05-26 04:10:00|1127.8|1127.2|1127.1|1126.1|1128.6|1128|1126.3|1125.5|66
1653538500000|2022-05-26 04:15:00|1126.8|1126.2|1127|1126.4|1127|1126.4|1126|1125.1|15
1653538800000|2022-05-26 04:20:00|1127.3|1126.3|1127.7|1126.2|1127.7|1126.7|1127|1126.1|9
1653539100000|2022-05-26 04:25:00|1127.3|1126.3|1127.8|1126.8|1128.5|1127.2|1127|1126.3|4
1653539400000|2022-05-26 04:30:00|1127.7|1127.1|1128.5|1127.5|1128.6|1128|1127.7|1127|16
1653539700000|2022-05-26 04:35:00|1128.4|1127.8|1129|1128|1129.2|1128.6|1128|1127.3|21
1653540000000|2022-05-26 04:40:00|1129.1|1128.1|1129.3|1128.3|1129.3|1128.4|1129|1128.1|6
1653540300000|2022-05-26 04:45:00|1128.9|1128.6|1129.3|1128.3|1129.3|1128.6|1128.9|1128.3|12
1653540600000|2022-05-26 04:50:00|1129|1128.4|1128.5|1127|1129.3|1128.4|1127.8|1126.8|21
1653540900000|2022-05-26 04:55:00|1128.3|1127.3|1129.1|1128.1|1129.3|1128.4|1127.4|1126.8|17
1653541200000|2022-05-26 05:00:00|1129.2|1128.2|1128.3|1127.3|1129.3|1128.4|1128.2|1127.3|12
1653541500000|2022-05-26 05:05:00|1128|1127.4|1129|1128|1129.3|1128.6|1127.5|1126.8|67
1653541800000|2022-05-26 05:10:00|1129.2|1128.2|1129|1128|1129.2|1128.5|1128.5|1127.9|5
1653542100000|2022-05-26 05:15:00|1128.9|1128.3|1129|1128|1129.2|1128.3|1128.6|1127.6|4
1653542400000|2022-05-26 05:20:00|1128.7|1128.1|1127.6|1127|1128.8|1128.1|1127.6|1126.8|3
1653542700000|2022-05-26 05:25:00|1127.9|1126.4|1125.7|1124.7|1128.5|1127.6|1125.2|1124.6|36
1653543000000|2022-05-26 05:30:00|1125.6|1125|1125.5|1124.5|1126.3|1125.4|1124.9|1124.2|23
1653543300000|2022-05-26 05:35:00|1125.4|1124.8|1124.5|1123.9|1126.1|1125|1124.5|1123.9|22
1653543600000|2022-05-26 05:40:00|1124.8|1123.8|1125.7|1124.2|1126.5|1125.5|1124.8|1123.8|26
1653543900000|2022-05-26 05:45:00|1125|1124.4|1124|1123|1125.3|1124.4|1124|1122.8|29
1653544200000|2022-05-26 05:50:00|1123|1122|1125.8|1124.8|1125.8|1125.1|1122.6|1122|41
1653544500000|2022-05-26 05:55:00|1125.5|1124.9|1128.3|1126.8|1128.3|1127|1125.5|1124.7|9
1653544800000|2022-05-26 06:00:00|1128.5|1127|1126.2|1124.7|1129.3|1128|1125.1|1124.3|48
1653545100000|2022-05-26 06:05:00|1125.8|1124.8|1130.1|1128.6|1131.2|1129.8|1125.8|1124.8|77
1653545400000|2022-05-26 06:10:00|1129.9|1128.9|1131|1130|1131.4|1130.5|1129.6|1128.1|49
1653545700000|2022-05-26 06:15:00|1130.9|1130.3|1132.7|1131.2|1133.2|1132.1|1129.5|1128.5|135
1653546000000|2022-05-26 06:20:00|1132.3|1130.8|1132.5|1131.5|1132.8|1131.5|1131.1|1130|24
1653546300000|2022-05-26 06:25:00|1132.1|1131.2|1129.7|1128.7|1132.2|1131.3|1129.7|1128.6|13
1653546600000|2022-05-26 06:30:00|1129.5|1128.9|1128.2|1127.2|1130.1|1129.2|1127.5|1126.5|24
1653546900000|2022-05-26 06:35:00|1129.2|1127.6|1128|1127|1129.2|1127.7|1127.3|1126.7|14
1653547200000|2022-05-26 06:40:00|1128.4|1126.9|1125.4|1124.8|1128.7|1127.6|1124.7|1123.8|25
1653547500000|2022-05-26 06:45:00|1125.5|1124.9|1124.5|1123.5|1125.9|1125.1|1123.9|1123.1|15
1653547800000|2022-05-26 06:50:00|1124.7|1123.7|1124.5|1123.5|1124.8|1124.2|1122.3|1121.5|53
1653548100000|2022-05-26 06:55:00|1124.4|1123.8|1124|1123|1125.1|1124.5|1124|1123|39
1653548400000|2022-05-26 07:00:00|1123.7|1123.1|1124|1123|1124.7|1124.1|1123.7|1123|37
1653548700000|2022-05-26 07:05:00|1123.7|1123.1|1124.4|1123.8|1124.7|1123.8|1123.7|1123|13
1653549000000|2022-05-26 07:10:00|1124.2|1123.6|1123.9|1123.3|1124.7|1124.1|1123.8|1123|27
1653549300000|2022-05-26 07:15:00|1124.2|1123.2|1124.5|1123.9|1124.8|1124.2|1123.7|1123.1|31
1653549600000|2022-05-26 07:20:00|1124.6|1124|1125|1124.4|1125.2|1124.4|1124.2|1123.4|110
1653549900000|2022-05-26 07:25:00|1124.8|1124.2|1127.9|1127.3|1128.7|1127.7|1124.7|1123.9|85
1653550200000|2022-05-26 07:30:00|1128|1127|1127.2|1126.6|1128.4|1127.7|1127|1126.3|27
1653550500000|2022-05-26 07:35:00|1127|1126.4|1128.3|1127.7|1128.3|1127.7|1126.8|1126.2|12
1653550800000|2022-05-26 07:40:00|1128.4|1127.8|1127.9|1127.3|1129.9|1129.3|1127.9|1127.2|27
1653551100000|2022-05-26 07:45:00|1128.2|1127.6|1127.7|1127.1|1128.2|1127.6|1126.7|1126.1|18
1653551400000|2022-05-26 07:50:00|1128|1127|1126.4|1125.8|1128|1127.3|1126.2|1125.6|28
1653551700000|2022-05-26 07:55:00|1126.7|1125.7|1125.4|1124.8|1127.7|1126.8|1125|1124.4|42
1653552000000|2022-05-26 08:00:00|1125.7|1125.1|1127.9|1127.3|1128.2|1127.6|1125|1124.4|24
1653552300000|2022-05-26 08:05:00|1128.1|1127.5|1126.4|1125.8|1128.8|1128.2|1126.4|1125.8|27
1653552600000|2022-05-26 08:10:00|1126.7|1126.1|1126.2|1125.6|1126.9|1126.3|1125.5|1124.8|40
1653552900000|2022-05-26 08:15:00|1126.1|1125.5|1127|1126|1127|1126|1126|1125.4|7
1653553200000|2022-05-26 08:20:00|1126.7|1126.1|1127.2|1126.6|1127.9|1127.1|1126.7|1125.9|16
1653553500000|2022-05-26 08:25:00|1127.4|1126.8|1125.5|1124.5|1127.7|1127.1|1125.5|1124.5|32
1653553800000|2022-05-26 08:30:00|1125.3|1124.7|1125.6|1125|1126.2|1125.6|1124.5|1123.9|33
1653554100000|2022-05-26 08:35:00|1125.7|1125.1|1124.4|1123.8|1126|1125.4|1124|1123.4|46
1653554400000|2022-05-26 08:40:00|1124.5|1123.9|1126.2|1125.6|1126.2|1125.6|1124.4|1123.7|26
1653554700000|2022-05-26 08:45:00|1126.1|1125.5|1121.7|1120.7|1127.7|1126.8|1119.7|1118.7|471
1653555000000|2022-05-26 08:50:00|1121.4|1120.8|1121.4|1120.8|1122.8|1122.1|1120.2|1119.6|80
1653555300000|2022-05-26 08:55:00|1122.8|1122.2|1126.4|1125.8|1127.7|1126.5|1122.7|1122|168
1653555600000|2022-05-26 09:00:00|1126.5|1125.9|1125.9|1125.3|1126.8|1126.1|1124.9|1124.3|64
1653555900000|2022-05-26 09:05:00|1126.1|1125.1|1126.7|1125.7|1127|1126.1|1123.1|1122.2|99
1653556200000|2022-05-26 09:10:00|1126.9|1125.9|1128.2|1127.6|1129.3|1128.7|1126.9|1125.9|84
1653556500000|2022-05-26 09:15:00|1128.7|1128.1|1126.4|1125.8|1129.2|1128.3|1126.4|1125.8|31
1653556800000|2022-05-26 09:20:00|1126.2|1125.6|1127.2|1126.6|1127.8|1127.1|1125.9|1125.3|25
1653557100000|2022-05-26 09:25:00|1127.1|1126.5|1126.5|1125.5|1127.5|1126.8|1125.4|1124.8|21
1653557400000|2022-05-26 09:30:00|1126.4|1125.8|1128|1127.4|1128.5|1127.8|1126.4|1125.7|14
1653557700000|2022-05-26 09:35:00|1127.9|1127.3|1126.4|1125.8|1128.4|1127.6|1126.4|1125.6|20
1653558000000|2022-05-26 09:40:00|1126.5|1125.9|1125.7|1125.1|1126.9|1126.3|1125.1|1124.5|26
1653558300000|2022-05-26 09:45:00|1125.6|1125|1125.5|1124.9|1126.5|1125.6|1125.5|1124.9|5
1653558600000|2022-05-26 09:50:00|1125.4|1124.8|1125.3|1124.3|1126|1125.3|1123.9|1123.2|38
1653558900000|2022-05-26 09:55:00|1125.1|1124.1|1125.7|1125.1|1127.4|1126.8|1124.4|1123.6|111
1653559200000|2022-05-26 10:00:00|1125.8|1125.2|1125.9|1125.3|1126|1125.4|1125.7|1125.1|7
1653559500000|2022-05-26 10:05:00|1125.8|1125.2|1124|1123.4|1125.8|1125.2|1122.4|1121.8|82
1653559800000|2022-05-26 10:10:00|1124.2|1123.6|1124.7|1124.1|1125|1124.3|1123.2|1122.4|23
1653560100000|2022-05-26 10:15:00|1124.6|1124|1123.4|1122.8|1124.6|1124|1122.9|1122.2|13
1653560400000|2022-05-26 10:20:00|1122.9|1122.3|1123.9|1123.3|1124.2|1123.5|1122.8|1121.9|62
1653560700000|2022-05-26 10:25:00|1123.8|1123.2|1123.5|1122.9|1125.9|1124.6|1123.5|1122.9|50
1653561000000|2022-05-26 10:30:00|1123.6|1123|1122.7|1122.1|1125.3|1124.7|1122.7|1122|74
1653561300000|2022-05-26 10:35:00|1122.6|1122|1123.4|1122.8|1123.9|1123.2|1122.2|1121.6|31
1653561600000|2022-05-26 10:40:00|1123.5|1122.9|1123.9|1123.3|1124.2|1123.4|1123.5|1122.9|5
1653561900000|2022-05-26 10:45:00|1124.2|1123.2|1125.2|1124.6|1126|1125.1|1123.8|1123.2|31
1653562200000|2022-05-26 10:50:00|1125.4|1124.4|1125.2|1124.2|1125.4|1124.7|1123.9|1123.3|22
1653562500000|2022-05-26 10:55:00|1125.1|1124.6|1125.2|1124.2|1126.1|1125.4|1124.5|1123.9|12
1653562800000|2022-05-26 11:00:00|1125.1|1124.5|1123.2|1122.6|1126.1|1125.5|1123.1|1122.5|60
1653563100000|2022-05-26 11:05:00|1123.3|1122.3|1122.9|1122.3|1123.7|1122.8|1122.4|1121.5|5
1653563400000|2022-05-26 11:10:00|1123.2|1122.6|1127.3|1126.3|1127.3|1126.6|1123.2|1122.6|26
1653563700000|2022-05-26 11:15:00|1127.5|1126.9|1126.9|1126.3|1128.3|1127.7|1126.7|1126.1|61
1653564000000|2022-05-26 11:20:00|1127.1|1126.1|1128.1|1127.1|1128.4|1127.8|1126.4|1125.8|15
1653564300000|2022-05-26 11:25:00|1127.9|1127.3|1127.9|1127.3|1128.3|1127.7|1126.7|1126|26
1653564600000|2022-05-26 11:30:00|1127.7|1127.1|1129.5|1128.5|1131|1130.4|1127.7|1127.1|96
1653564900000|2022-05-26 11:35:00|1129.2|1128.6|1129.3|1128.3|1130.3|1129.6|1127.6|1127|32
1653565200000|2022-05-26 11:40:00|1129.2|1128.6|1130|1129|1130.1|1129.3|1128.5|1127.8|25
1653565500000|2022-05-26 11:45:00|1129.5|1128.5|1129.7|1129.1|1129.9|1129.3|1129.1|1128.5|14
1653565800000|2022-05-26 11:50:00|1129.8|1129.2|1129.9|1129.3|1130.3|1129.6|1129.2|1128.4|24
1653566100000|2022-05-26 11:55:00|1130|1129|1134.4|1133.8|1136.1|1135.5|1129.6|1129|366
1653566400000|2022-05-26 12:00:00|1134.5|1133.9|1134.2|1133.6|1136.1|1135.5|1133.8|1133.2|116
1653566700000|2022-05-26 12:05:00|1134.3|1133.7|1131.9|1131.3|1134.8|1134.2|1131.9|1131.3|53
1653567000000|2022-05-26 12:10:00|1132.1|1131.1|1132.3|1131.3|1133.1|1132.4|1129.9|1129.3|138
1653567300000|2022-05-26 12:15:00|1132.4|1130.9|1132.8|1131.8|1133.4|1132.5|1130.6|1129.8|74
1653567600000|2022-05-26 12:20:00|1133.1|1131.6|1133.4|1132.8|1134.1|1133.5|1132.2|1131.3|47
1653567900000|2022-05-26 12:25:00|1133.5|1132.9|1134.3|1132.8|1134.9|1133.8|1133.4|1132.8|70
1653568200000|2022-05-26 12:30:00|1134.2|1132.7|1134.7|1133.7|1135.8|1135.1|1133.6|1132.7|112
1653568500000|2022-05-26 12:35:00|1134.4|1133.8|1135.7|1135.1|1136.1|1135.5|1134|1133.3|58
1653568800000|2022-05-26 12:40:00|1135.9|1135.3|1136.4|1134.9|1137.1|1136.1|1134|1133.4|70
1653571800000|2022-05-26 13:30:00|1132.7|1132.1|1134.7|1134.1|1137.9|1137.3|1130.6|1129.8|1127
1653572100000|2022-05-26 13:35:00|1134.8|1134.2|1134|1133.4|1137.2|1136.6|1131.8|1131.1|643
1653572400000|2022-05-26 13:40:00|1134.2|1133.6|1134.1|1133.5|1138|1137.4|1129.9|1129.3|336
1653572700000|2022-05-26 13:45:00|1134.3|1133.7|1133.8|1132.8|1137.3|1136.7|1132.8|1132.1|422
1653573000000|2022-05-26 13:50:00|1133.6|1133.2|1139.1|1138.5|1139.5|1138.9|1132.9|1132.3|372
1653573300000|2022-05-26 13:55:00|1138.9|1138.3|1145.6|1145|1147|1146.4|1138.9|1138.2|804
1653573600000|2022-05-26 14:00:00|1145.8|1144.8|1139.6|1138.6|1145.8|1145.1|1137.6|1136.8|463
1653573900000|2022-05-26 14:05:00|1139.5|1138.9|1140.3|1139.3|1144.2|1143.6|1139.5|1138.8|440
1653574200000|2022-05-26 14:10:00|1139.9|1139.2|1144.2|1143.6|1145.2|1144.6|1139.8|1139.2|161
1653574500000|2022-05-26 14:15:00|1144.5|1143.5|1146.8|1145.8|1147.1|1146.5|1143.5|1142.8|332
1653574800000|2022-05-26 14:20:00|1146.5|1145.9|1144.9|1144.3|1147.5|1146.9|1143.7|1142.8|790
1653575100000|2022-05-26 14:25:00|1145|1144|1140.8|1139.8|1145.1|1144.5|1140.3|1139.6|191
1653575400000|2022-05-26 14:30:00|1140.7|1140.1|1149.2|1148.6|1149.6|1149|1140.1|1139.3|273
1653575700000|2022-05-26 14:35:00|1149.3|1148.7|1143.6|1143|1150.1|1149.5|1142.4|1141.8|258
1653576000000|2022-05-26 14:40:00|1143.8|1143.2|1141.8|1141.2|1144.9|1144|1141.2|1140.6|233
1653576300000|2022-05-26 14:45:00|1142.1|1141.1|1147.1|1146.5|1147.8|1147.2|1141.4|1140.8|176
1653576600000|2022-05-26 14:50:00|1147.4|1146.4|1143.3|1142.7|1147.6|1147|1142.6|1141.9|144
1653576900000|2022-05-26 14:55:00|1143.4|1142.8|1145.3|1144.7|1146|1145.2|1141.6|1141|228
1653577200000|2022-05-26 15:00:00|1145.4|1144.8|1152.7|1152.1|1152.7|1152.1|1145.3|1144.7|464
1653577500000|2022-05-26 15:05:00|1152.6|1152|1152.1|1151.5|1153.4|1152.8|1151.7|1151.1|388
1653577800000|2022-05-26 15:10:00|1152.2|1151.6|1152.1|1151.5|1153.4|1152.8|1151.7|1151.1|326
1653578100000|2022-05-26 15:15:00|1152.3|1151.7|1153.5|1152.9|1153.5|1152.9|1151.9|1151.3|205
1653578400000|2022-05-26 15:20:00|1154.6|1154|1153.9|1152.9|1157.2|1156.4|1152.9|1152.3|267
1653578700000|2022-05-26 15:25:00|1153.8|1153.2|1154.6|1154|1155.7|1155.1|1153.5|1152.9|168
1653579000000|2022-05-26 15:30:00|1154.7|1153.6|1158.6|1158|1159.1|1158.3|1154.3|1153.6|268
1653579300000|2022-05-26 15:35:00|1157.9|1157.3|1158.7|1158.1|1160.9|1160.3|1155.3|1154.7|574
1653579600000|2022-05-26 15:40:00|1158.9|1158.3|1164.2|1163.2|1164.7|1164|1158.8|1158.2|353
1653579900000|2022-05-26 15:45:00|1164.1|1163.5|1157.2|1156.2|1164.2|1163.6|1156.3|1155.7|418
1653580200000|2022-05-26 15:50:00|1156.8|1156.7|1161.6|1161|1161.9|1161.2|1156.8|1156.5|209
1653580500000|2022-05-26 15:55:00|1161.8|1160.8|1162.6|1162|1163.9|1163.2|1159.6|1158.7|279
1653580800000|2022-05-26 16:00:00|1163|1162.2|1157.7|1156.7|1163.5|1162.7|1156.6|1156|294
1653581100000|2022-05-26 16:05:00|1157.6|1157|1157|1156.4|1158.2|1157.5|1154.8|1154.2|311
1653581400000|2022-05-26 16:10:00|1156.8|1156.2|1158.3|1157.7|1158.3|1157.7|1155.8|1155.1|131
1653581700000|2022-05-26 16:15:00|1158.7|1158.1|1154.4|1153.8|1159.8|1159.1|1153.7|1153|299
1653582000000|2022-05-26 16:20:00|1154.5|1153.9|1154.5|1153.9|1156.8|1156.1|1152.8|1151.8|174
1653582300000|2022-05-26 16:25:00|1154.7|1154.1|1155.8|1154.8|1157.4|1156.6|1154.2|1153.5|128
1653582600000|2022-05-26 16:30:00|1156|1155|1154.8|1153.8|1156.7|1156|1154.3|1153.7|153
1653582900000|2022-05-26 16:35:00|1154.6|1154|1155.3|1154.7|1155.8|1155.2|1154.1|1153.3|56
1653583200000|2022-05-26 16:40:00|1155.6|1155|1156.7|1156.1|1157|1156.4|1154|1153.1|141
1653583500000|2022-05-26 16:45:00|1157|1156|1156|1155.4|1157.3|1156.7|1156|1155.4|113
1653583800000|2022-05-26 16:50:00|1156.1|1155.5|1148.5|1147.9|1156.7|1155.9|1148.5|1147.8|159
1653584100000|2022-05-26 16:55:00|1148.6|1148|1147.7|1147.1|1149.2|1148.5|1146|1145.4|189
1653584400000|2022-05-26 17:00:00|1148|1147|1148.8|1147.8|1149|1148.3|1147.2|1146.5|69
1653584700000|2022-05-26 17:05:00|1148.7|1148.1|1151.2|1150.6|1151.6|1151|1147|1146.2|107
1653585000000|2022-05-26 17:10:00|1151.5|1150.5|1149.8|1149.2|1151.5|1150.9|1149.2|1148.6|311
1653585300000|2022-05-26 17:15:00|1150|1149|1151.1|1150.5|1151.5|1150.9|1149.5|1148.9|260
1653585600000|2022-05-26 17:20:00|1150.8|1150.2|1150.6|1150|1151.4|1150.7|1150.2|1149.6|72
1653585900000|2022-05-26 17:25:00|1150.8|1149.8|1150.9|1150.3|1151.6|1151|1150.1|1149.4|123
1653586200000|2022-05-26 17:30:00|1151.2|1150.2|1150.3|1149.7|1152.2|1151.5|1150|1149.4|91
1653586500000|2022-05-26 17:35:00|1150.5|1149.9|1151.6|1151|1152.1|1151.4|1150.4|1149.5|69
1653586800000|2022-05-26 17:40:00|1151.8|1151.2|1152.4|1151.8|1152.6|1152|1150|1149.3|155
1653587100000|2022-05-26 17:45:00|1153|1152.4|1153.6|1153|1155.9|1155|1151.6|1150.9|189
1653587400000|2022-05-26 17:50:00|1153.7|1153.1|1152.6|1152|1153.7|1153.1|1151.3|1150.7|121
1653587700000|2022-05-26 17:55:00|1152.7|1152.1|1152.3|1151.7|1152.9|1152.3|1152|1151.4|245
1653588000000|2022-05-26 18:00:00|1152.1|1151.5|1152.6|1152|1154.5|1153.7|1151.8|1151.2|163
1653588300000|2022-05-26 18:05:00|1152.7|1152.1|1152|1151.4|1153.1|1152.5|1151.2|1150.6|329
1653588600000|2022-05-26 18:10:00|1151.9|1151.3|1148.2|1147.6|1152.2|1151.6|1147.2|1146.6|884
1653588900000|2022-05-26 18:15:00|1148.1|1147.5|1147.5|1146|1148.3|1147.7|1146.3|1145.7|483
1653609600000|2022-05-27 00:00:00|1145.8|1144.3|1146.1|1144.6|1146.8|1146|1143.4|1142.3|108
1653609900000|2022-05-27 00:05:00|1145.7|1144.7|1144.5|1143.5|1146.8|1145.8|1143.9|1142.6|23
1653610200000|2022-05-27 00:10:00|1144.8|1143.3|1148|1146.5|1148|1146.7|1143.7|1142.4|40
1653610500000|2022-05-27 00:15:00|1147.7|1146.7|1150.4|1148.9|1150.4|1149.5|1146.7|1145.3|64
1653610800000|2022-05-27 00:20:00|1150.5|1149|1148.7|1147.7|1150.6|1149.5|1148.6|1147.1|20
1653611100000|2022-05-27 00:25:00|1148.6|1148|1150.1|1149.1|1150.2|1149.2|1148.6|1147.2|22
1653611400000|2022-05-27 00:30:00|1149.9|1149.5|1149.7|1148.7|1151.2|1150.6|1149.4|1148.1|15
1653611700000|2022-05-27 00:35:00|1149.6|1149|1150|1149|1150.4|1149.3|1149.6|1148.5|8
1653612000000|2022-05-27 00:40:00|1149.5|1148.5|1149.7|1148.7|1150.3|1149.7|1149.4|1148.3|67
1653612300000|2022-05-27 00:45:00|1149.4|1148.8|1148|1147.4|1149.6|1148.8|1148|1146.8|26
1653612600000|2022-05-27 00:50:00|1147.6|1147|1148.1|1147.5|1148.7|1148|1147.6|1147|4
1653612900000|2022-05-27 00:55:00|1148.2|1147.2|1147.9|1147.3|1148.3|1147.7|1147.9|1147.2|4
1653613200000|2022-05-27 01:00:00|1147.8|1147.2|1147|1146|1148|1147.2|1145.8|1144.7|15
1653613500000|2022-05-27 01:05:00|1146.8|1145.8|1146.7|1145.7|1147.3|1146.2|1146.6|1145.3|3
1653613800000|2022-05-27 01:10:00|1146.3|1145.6|1148.1|1146.6|1148.1|1146.7|1146.3|1145.5|2
1653614100000|2022-05-27 01:15:00|1147.7|1146.7|1149.1|1147.6|1149.6|1148.5|1147.7|1146.7|13
1653614400000|2022-05-27 01:20:00|1149|1147.5|1149.5|1148.5|1149.5|1148.5|1148.6|1147.3|10
1653614700000|2022-05-27 01:25:00|1149.2|1148.2|1149|1148|1149.6|1148.5|1148.7|1147.6|5
1653615000000|2022-05-27 01:30:00|1149.1|1148.1|1149.1|1148.5|1149.2|1148.5|1148.8|1148|8
1653615300000|2022-05-27 01:35:00|1149.6|1149|1149.1|1147.6|1150.1|1149|1148.5|1147.5|5
1653615600000|2022-05-27 01:40:00|1149|1148|1150.5|1149|1150.5|1149.3|1149|1147.8|2
1653615900000|2022-05-27 01:45:00|1149.9|1149.3|1150.7|1150.1|1151|1150.3|1149.9|1148.8|4
1653616200000|2022-05-27 01:50:00|1150.6|1150|1150.1|1149.1|1150.6|1150|1149.8|1149|14
1653616500000|2022-05-27 01:55:00|1149.9|1149.3|1148.7|1147.7|1150.1|1149.3|1148.4|1147.2|6
1653616800000|2022-05-27 02:00:00|1148.4|1147.8|1150|1149|1150.2|1149.2|1148.4|1147.3|27
1653617100000|2022-05-27 02:05:00|1149.8|1149.2|1150.6|1149.1|1150.8|1149.8|1149.8|1148.8|5
1653617400000|2022-05-27 02:10:00|1150.9|1150|1150.7|1149.7|1150.9|1150|1150.4|1149.7|9
1653617700000|2022-05-27 02:15:00|1150.6|1150|1150.7|1149.7|1151.3|1150.3|1150.6|1149.7|2
1653618000000|2022-05-27 02:20:00|1150.5|1149.5|1150.3|1148.8|1150.6|1149.8|1150.3|1148.8|5
1653618300000|2022-05-27 02:25:00|1150|1149|1150|1149|1150|1149|1150|1149|0
1653618600000|2022-05-27 02:30:00|1149.9|1149.3|1150.1|1149.5|1150.3|1149.5|1149.9|1148.6|1
1653618900000|2022-05-27 02:35:00|1150.2|1149.6|1151.2|1150.2|1151.5|1150.5|1149.9|1149|10
1653619200000|2022-05-27 02:40:00|1151.1|1150.5|1151.9|1151.3|1152|1151.3|1151.1|1150.2|14
1653619500000|2022-05-27 02:45:00|1152.5|1151.5|1151.1|1150.5|1152.5|1151.5|1151.1|1150.5|31
1653619800000|2022-05-27 02:50:00|1151|1150.4|1151.5|1150.5|1151.5|1150.5|1151|1150.4|4
1653620100000|2022-05-27 02:55:00|1151.3|1150.3|1150.9|1150.3|1151.3|1150.3|1150.9|1150.2|1
1653620400000|2022-05-27 03:00:00|1150.7|1150.1|1152|1151|1152.1|1151.3|1150.6|1150|13
1653620700000|2022-05-27 03:05:00|1151.7|1151.1|1152.5|1151.5|1153|1152.3|1151.7|1150.9|50
1653621000000|2022-05-27 03:10:00|1152.2|1151.6|1152.2|1151.2|1152.2|1151.6|1151.3|1150.7|8
1653621300000|2022-05-27 03:15:00|1152.1|1151.5|1151.9|1151.3|1153.5|1152.4|1151.9|1151.2|60
1653621600000|2022-05-27 03:20:00|1151.7|1151.1|1151.4|1150.8|1152|1151.4|1151.4|1150.7|13
1653621900000|2022-05-27 03:25:00|1151.7|1150.7|1151.5|1150.9|1151.8|1151.2|1151.4|1150.6|5
1653622200000|2022-05-27 03:30:00|1151.4|1150.8|1151.7|1150.7|1151.7|1151|1151.4|1150.7|2
1653622800000|2022-05-27 03:40:00|1151.5|1150.5|1151.5|1150.5|1151.8|1151|1151.2|1150.1|10
1653623100000|2022-05-27 03:45:00|1151.4|1150.8|1151.6|1151|1151.8|1151|1151.4|1150.5|4
1653623400000|2022-05-27 03:50:00|1151.8|1151.2|1152.5|1151.5|1152.6|1151.8|1151.4|1150.8|17
1653623700000|2022-05-27 03:55:00|1152.4|1151.8|1152.4|1151.8|1152.7|1152.1|1152.4|1151.7|6
1653624000000|2022-05-27 04:00:00|1152.5|1151.9|1152.7|1151.7|1153|1152.1|1152|1151.4|3
1653624300000|2022-05-27 04:05:00|1152.6|1152|1152.1|1151.5|1152.8|1152|1152.1|1151.5|3
1653624600000|2022-05-27 04:10:00|1152.2|1151.6|1152.8|1151.8|1152.9|1151.8|1152.2|1151.4|0
1653624900000|2022-05-27 04:15:00|1152.9|1152.2|1152.1|1151.5|1152.9|1152.2|1151.9|1151.3|2
1653625200000|2022-05-27 04:20:00|1152.3|1151.7|1152.1|1151.5|1152.5|1151.9|1152.1|1151.5|6
1653625500000|2022-05-27 04:25:00|1152|1151.4|1152.5|1151.9|1152.5|1151.9|1152|1151.4|5
1653625800000|2022-05-27 04:30:00|1153|1152|1153.3|1152.3|1154.8|1154.2|1152.9|1152|31
1653626100000|2022-05-27 04:35:00|1153.5|1152.5|1153.2|1152.6|1153.6|1152.6|1152.8|1152.2|2
1653626400000|2022-05-27 04:40:00|1153.3|1152.7|1153.7|1152.7|1153.8|1153.1|1153.3|1152.7|2
1653626700000|2022-05-27 04:45:00|1153.6|1153.1|1152.5|1151.5|1153.7|1153.1|1152.4|1151.5|7
1653627000000|2022-05-27 04:50:00|1152.7|1151.9|1152.2|1151.6|1152.9|1152.1|1152|1151.3|15
1653627300000|2022-05-27 04:55:00|1152|1151.4|1151.5|1150.5|1152.2|1151.4|1151.2|1150.5|8
1653627600000|2022-05-27 05:00:00|1151.3|1150.3|1152|1151|1152|1151|1151|1150.2|3
1653627900000|2022-05-27 05:05:00|1151.7|1151.1|1152.2|1151.6|1152.4|1151.6|1151.7|1150.8|1
1653628200000|2022-05-27 05:10:00|1152.4|1151.4|1152.4|1151.8|1152.7|1152.1|1152.4|1151.4|3
1653628500000|2022-05-27 05:15:00|1152.5|1151.9|1152.8|1151.8|1153.5|1152.6|1152.3|1151.7|8
1653628800000|2022-05-27 05:20:00|1152.5|1151.9|1152.5|1151.9|1152.8|1151.9|1152.3|1151.7|2
1653629100000|2022-05-27 05:25:00|1152.8|1151.8|1153.4|1151.9|1153.4|1152.3|1152.7|1151.6|3
1653629400000|2022-05-27 05:30:00|1152.7|1152.1|1153.5|1152.9|1154|1153.4|1152.6|1152|42
1653629700000|2022-05-27 05:35:00|1153.6|1153|1153.7|1152.7|1155.3|1154.7|1153.6|1152.7|55
1653630000000|2022-05-27 05:40:00|1153.8|1152.8|1153.2|1152.6|1153.8|1153.1|1153.2|1152.6|6
1653630300000|2022-05-27 05:45:00|1152.7|1152.2|1152.5|1151.9|1153.4|1152.6|1152.4|1151.7|12
1653630600000|2022-05-27 05:50:00|1152.8|1151.8|1153.2|1152.6|1153.9|1152.7|1152.7|1151.8|10
1653630900000|2022-05-27 05:55:00|1153.5|1152.5|1154.2|1153.6|1154.2|1153.6|1153.5|1152.4|7
1653631200000|2022-05-27 06:00:00|1154.3|1153.7|1154.6|1153.1|1154.7|1153.7|1153.5|1152.9|14
1653631500000|2022-05-27 06:05:00|1154.4|1152.9|1153.5|1152.5|1154.6|1153.8|1153|1152.4|13
1653631800000|2022-05-27 06:10:00|1153.8|1152.3|1154.5|1153.5|1155.1|1154.1|1153.8|1152.3|8
1653632100000|2022-05-27 06:15:00|1154.6|1153.1|1154.7|1154.1|1154.9|1154.1|1153.7|1152.6|11
1653632400000|2022-05-27 06:20:00|1154.5|1153.7|1154.2|1153.6|1154.9|1154.2|1154|1153.4|14
1653632700000|2022-05-27 06:25:00|1154.3|1153.7|1154.7|1153.7|1154.8|1154.1|1153.7|1152.7|20
1653633000000|2022-05-27 06:30:00|1154.5|1153.5|1154.7|1154.1|1155.2|1154.4|1154.4|1153.5|10
1653633300000|2022-05-27 06:35:00|1154.8|1153.8|1153.2|1152.6|1154.8|1154.1|1153|1152.3|12
1653633600000|2022-05-27 06:40:00|1153|1152.4|1152.2|1151.2|1153.1|1152.4|1151.7|1150.4|11
1653633900000|2022-05-27 06:45:00|1152.4|1151.6|1151.7|1151.1|1152.5|1151.8|1151.4|1150.7|10
1653634200000|2022-05-27 06:50:00|1151.9|1151.3|1152.7|1151.7|1153.2|1152.6|1151.7|1151|10
1653634500000|2022-05-27 06:55:00|1152.9|1151.9|1149.2|1148.6|1153.1|1152.2|1149.2|1148.6|46
1653634800000|2022-05-27 07:00:00|1149.4|1148.4|1150.7|1150.1|1151|1150.1|1146.4|1144.9|45
1653635100000|2022-05-27 07:05:00|1151|1150|1151.2|1150.2|1151.7|1150.4|1150.1|1149.2|9
1653635400000|2022-05-27 07:10:00|1151|1150.4|1151.9|1150.4|1153|1152.4|1150.7|1149.7|48
1653635700000|2022-05-27 07:15:00|1151.8|1150.3|1152|1151.4|1152.6|1151.9|1151|1150.2|14
1653636000000|2022-05-27 07:20:00|1152.2|1151.6|1152|1151|1154.2|1153.1|1151.5|1150.8|29
1653636300000|2022-05-27 07:25:00|1152.3|1150.8|1153.5|1152.5|1154.4|1153.3|1152.2|1150.8|10
1653636600000|2022-05-27 07:30:00|1153.2|1152.6|1153.4|1151.9|1153.8|1152.6|1152.6|1151.9|3
1653636900000|2022-05-27 07:35:00|1152.7|1152.1|1152.4|1151.4|1152.7|1152.1|1151.7|1150.4|9
1653637200000|2022-05-27 07:40:00|1152.5|1151.5|1152.7|1151.7|1153.6|1152.2|1151.4|1150.6|8
1653637500000|2022-05-27 07:45:00|1152.5|1151.5|1152.7|1151.2|1152.8|1151.5|1151.4|1150.2|18
1653637800000|2022-05-27 07:50:00|1152.3|1151.3|1151.7|1151.1|1152.6|1151.4|1151|1150.4|10
1653638100000|2022-05-27 07:55:00|1151.8|1151.2|1152.9|1151.4|1153.2|1152.3|1151.8|1150.6|20
1653638400000|2022-05-27 08:00:00|1152.7|1151.2|1151.2|1150.6|1152.8|1151.5|1151|1150.4|8
1653638700000|2022-05-27 08:05:00|1150.6|1149.7|1150.7|1150.1|1151.8|1150.6|1149.9|1149.1|7
1653639000000|2022-05-27 08:10:00|1150.5|1149.9|1147.4|1145.9|1150.7|1149.9|1147|1145.8|40
1653639300000|2022-05-27 08:15:00|1147.6|1146.1|1148.1|1147.1|1148.8|1147.7|1146.6|1145.6|30
1653639600000|2022-05-27 08:20:00|1148.4|1146.9|1149|1148|1149.3|1148.3|1148.1|1146.9|17
1653639900000|2022-05-27 08:25:00|1149.3|1147.8|1150.8|1150.2|1151.1|1150.3|1149.2|1147.8|6
1653640200000|2022-05-27 08:30:00|1150.9|1150.3|1152.4|1150.9|1153.2|1152.4|1150.9|1150.1|15
1653640500000|2022-05-27 08:35:00|1152.2|1151.2|1150.9|1149.4|1153.4|1152.6|1150.9|1149.4|15
1653640800000|2022-05-27 08:40:00|1151.1|1149.6|1150.2|1149.2|1151.1|1149.6|1149.2|1148.6|8
1653641100000|2022-05-27 08:45:00|1150.7|1149.6|1155.2|1154.6|1156.7|1155.6|1150.7|1149.6|90
1653641400000|2022-05-27 08:50:00|1155.3|1154.3|1156.3|1155.3|1156.7|1155.5|1154.1|1152.9|44
1653641700000|2022-05-27 08:55:00|1156|1155.4|1155.7|1154.2|1156.4|1155.4|1155.2|1154.1|13
1653642000000|2022-05-27 09:00:00|1155.5|1154.5|1153.5|1152.5|1156.2|1155.4|1152.7|1152.1|54
1653642300000|2022-05-27 09:05:00|1153.3|1152.3|1156.6|1155.6|1156.6|1155.6|1153.3|1152.2|7
1653642600000|2022-05-27 09:10:00|1156.3|1155.3|1155.5|1154.5|1156.6|1155.4|1154.8|1153.7|19
1653642900000|2022-05-27 09:15:00|1155.9|1154.9|1159.8|1158.8|1160.1|1159.3|1155.9|1154.9|68
1653643200000|2022-05-27 09:20:00|1160.1|1158.6|1161.2|1160.2|1162.5|1161.5|1158.3|1157.1|124
1653643500000|2022-05-27 09:25:00|1160.9|1160.3|1159.7|1159.1|1162.2|1161.3|1159.7|1158.8|31
1653643800000|2022-05-27 09:30:00|1160|1159|1161.8|1160.8|1161.9|1160.8|1160|1158.8|29
1653644100000|2022-05-27 09:35:00|1161.7|1161.1|1160.9|1160.3|1162.1|1161.3|1160.6|1160|29
1653644400000|2022-05-27 09:40:00|1161|1160.4|1160.3|1159.3|1162.1|1161.3|1160.2|1159.3|28
1653644700000|2022-05-27 09:45:00|1160.2|1159.6|1161.2|1159.7|1161.4|1160.3|1160.2|1159.2|23
1653645000000|2022-05-27 09:50:00|1160.8|1160.2|1161|1160.4|1161.3|1160.4|1159.7|1158.9|22
1653645300000|2022-05-27 09:55:00|1161.3|1160.3|1159.5|1158.9|1161.3|1160.5|1159.4|1158.6|25
1653645600000|2022-05-27 10:00:00|1159.8|1158.8|1159.1|1158.5|1160.1|1159.5|1158.6|1157.9|32
1653645900000|2022-05-27 10:05:00|1159.4|1158.1|1158.4|1156.9|1159.5|1158.4|1158.1|1156.9|10
1653646200000|2022-05-27 10:10:00|1158.2|1157.2|1159.3|1158.3|1159.4|1158.3|1157.7|1156.9|7
1653646500000|2022-05-27 10:15:00|1158.9|1158.1|1156.7|1156.1|1159.1|1158.2|1156.4|1155.5|42
1653646800000|2022-05-27 10:20:00|1156.6|1156|1157.1|1155.6|1157.1|1156|1155.8|1154.5|12
1653647100000|2022-05-27 10:25:00|1156.8|1155.8|1156.3|1155.3|1157.4|1156.6|1155.4|1154.6|23
1653647400000|2022-05-27 10:30:00|1155.9|1155.2|1157.6|1156.1|1158.1|1156.9|1155.9|1155.1|16
1653647700000|2022-05-27 10:35:00|1157.3|1156.3|1157.2|1155.7|1158|1157.4|1156.8|1155.7|34
1653648000000|2022-05-27 10:40:00|1156.9|1155.9|1156.8|1155.8|1157.8|1156.6|1156.6|1155.8|25
1653648300000|2022-05-27 10:45:00|1156.7|1156.1|1157.2|1156.6|1159.1|1158.5|1156.7|1156.1|50
1653648600000|2022-05-27 10:50:00|1158.1|1157|1154.9|1154.3|1158.9|1158.3|1154.7|1153.6|85
1653648900000|2022-05-27 10:55:00|1154.8|1154.2|1154.7|1153.7|1157|1155.9|1154.4|1153.7|29
1653649200000|2022-05-27 11:00:00|1154.8|1153.8|1153.7|1152.2|1154.8|1153.8|1152.3|1151.3|32
1653649500000|2022-05-27 11:05:00|1152.8|1152.1|1151.3|1150.3|1153.1|1152.1|1149.5|1148.2|58
1653649800000|2022-05-27 11:10:00|1151.5|1150|1149.4|1148.8|1151.5|1150.1|1149.4|1148.6|19
1653650100000|2022-05-27 11:15:00|1149.2|1148.6|1148.5|1147|1149.3|1148.6|1147.6|1146.7|18
1653650400000|2022-05-27 11:20:00|1148.1|1147.1|1149.3|1148.3|1149.3|1148.5|1147.7|1147|22
1653650700000|2022-05-27 11:25:00|1149.5|1148|1146.9|1146.3|1149.5|1148.5|1146.9|1146.2|33
1653651000000|2022-05-27 11:30:00|1147|1145.5|1142.4|1140.9|1147|1145.6|1141.1|1140.2|121
1653651300000|2022-05-27 11:35:00|1142.2|1141.2|1139.5|1138.5|1142.2|1141.2|1138.2|1137.5|155
1653651600000|2022-05-27 11:40:00|1139.2|1138.6|1141.8|1140.8|1142.7|1142.1|1139.2|1138|65
1653651900000|2022-05-27 11:45:00|1141.9|1140.4|1141.7|1141.1|1142.7|1142.1|1141.1|1140.1|72
1653652200000|2022-05-27 11:50:00|1141.6|1141|1143.8|1142.8|1144.6|1143.6|1141.4|1140.7|60
1653652500000|2022-05-27 11:55:00|1144.1|1142.6|1144.8|1144.2|1145.2|1144.6|1143.6|1142.6|27
1653652800000|2022-05-27 12:00:00|1144.7|1144.1|1144.7|1144.1|1144.8|1144.2|1143.8|1142.6|44
1653653100000|2022-05-27 12:05:00|1144.8|1143.3|1144.9|1144.3|1145.5|1144.5|1143.1|1141.9|47
1653653400000|2022-05-27 12:10:00|1145|1144|1145.5|1144.5|1146.1|1145|1144.2|1143.1|23
1653653700000|2022-05-27 12:15:00|1145.7|1144.2|1144.8|1143.8|1145.7|1144.3|1143.9|1143|31
1653654000000|2022-05-27 12:20:00|1145.3|1144.3|1146.1|1145.5|1146.3|1145.6|1144.9|1143.6|20
1653654300000|2022-05-27 12:25:00|1146.2|1145.6|1148.5|1147|1149.4|1148.3|1145.8|1144.4|81
1653654600000|2022-05-27 12:30:00|1149.1|1147.5|1148.8|1148.2|1149.2|1148.4|1147.8|1146.3|37
1653654900000|2022-05-27 12:35:00|1148.9|1147.4|1148.3|1147.3|1149.6|1148.5|1147|1145.8|46
1653655200000|2022-05-27 12:40:00|1148.2|1147.2|1150.8|1149.3|1151.2|1150.2|1147.3|1146.1|48
1653658200000|2022-05-27 13:30:00|1148|1147.4|1154.3|1153.3|1159.9|1159.2|1145|1144.2|1202
1653658500000|2022-05-27 13:35:00|1154.1|1153.5|1154.5|1153.9|1157.1|1156.4|1151.8|1151.1|403
1653658800000|2022-05-27 13:40:00|1154.6|1154|1158.2|1157.6|1159.3|1158.5|1154.6|1154|231
1653659100000|2022-05-27 13:45:00|1158.4|1157.8|1158.6|1158|1160.2|1159.5|1155.7|1155|378
1653659400000|2022-05-27 13:50:00|1159|1158.4|1158.7|1157.7|1161.6|1160.9|1157.8|1156.8|332
1653659700000|2022-05-27 13:55:00|1158.6|1158|1160.1|1159.5|1162.6|1162|1158.2|1157.6|325
1653660000000|2022-05-27 14:00:00|1160.2|1159.6|1156|1155|1160.3|1159.7|1156|1155|194
1653660300000|2022-05-27 14:05:00|1155.6|1155.3|1157.2|1156.6|1157.5|1156.9|1155.6|1154.7|160
1653660600000|2022-05-27 14:10:00|1157.3|1156.7|1160.5|1159.9|1160.6|1160|1157.3|1156.7|193
1653660900000|2022-05-27 14:15:00|1160.4|1159.8|1163.4|1162.8|1163.9|1163.3|1158.2|1157.6|206
1653661200000|2022-05-27 14:20:00|1162.9|1162.3|1160.7|1160.1|1163.5|1162.9|1160.3|1159.7|148
1653661500000|2022-05-27 14:25:00|1160.8|1160.2|1162.7|1162.1|1164|1163.4|1160.8|1160.2|227
1653661800000|2022-05-27 14:30:00|1162.6|1162|1157.2|1156.6|1162.6|1162|1157|1156.3|194
1653662100000|2022-05-27 14:35:00|1157|1156.4|1160.3|1159.7|1160.3|1159.7|1157|1156.4|153
1653662400000|2022-05-27 14:40:00|1160.2|1159.6|1160.2|1159.6|1162.1|1161.5|1158.9|1158.3|147
1653662700000|2022-05-27 14:45:00|1160.8|1159.8|1167.6|1167|1170.7|1169.9|1160.5|1159.8|390
1653663000000|2022-05-27 14:50:00|1167.8|1166.8|1167.2|1166.6|1169.1|1168.2|1166.6|1165.9|139
1653663300000|2022-05-27 14:55:00|1167.5|1166.5|1167.3|1166.7|1168.8|1168.2|1164.6|1164|173
1653663600000|2022-05-27 15:00:00|1167.2|1166.6|1167.9|1167.3|1168.3|1167.7|1165.1|1164.4|228
1653663900000|2022-05-27 15:05:00|1168|1167.4|1170.2|1169.6|1171.1|1170.2|1167|1166.4|285
1653664200000|2022-05-27 15:10:00|1170.1|1169.5|1171.8|1171.2|1172.4|1171.7|1170|1169.4|232
1653664500000|2022-05-27 15:15:00|1172|1171.4|1172.6|1172|1174.8|1174.2|1171.2|1170.6|209
1653664800000|2022-05-27 15:20:00|1172.7|1172.1|1172.2|1171.6|1174.6|1174|1172.1|1171.5|668
1653665100000|2022-05-27 15:25:00|1172.3|1171.7|1170.1|1169.5|1173.5|1172.8|1170|1169.3|189
1653665400000|2022-05-27 15:30:00|1170.2|1169.6|1171.5|1170.9|1171.9|1171.2|1168.1|1167.4|661
1653665700000|2022-05-27 15:35:00|1171.4|1170.8|1168.1|1167.5|1172.6|1172|1167.6|1166.9|128
1653666000000|2022-05-27 15:40:00|1168.3|1167.7|1169.2|1168.6|1169.6|1168.9|1166.3|1165.4|194
1653666300000|2022-05-27 15:45:00|1169.3|1168.7|1170.1|1169.5|1170.4|1169.8|1169.3|1168.6|209
1653666600000|2022-05-27 15:50:00|1170.2|1169.2|1171.3|1170.7|1172.4|1171.7|1169.8|1169.2|182
1653666900000|2022-05-27 15:55:00|1171.6|1170.6|1170.4|1169.4|1172.4|1171.7|1169.2|1168.6|93
1653667200000|2022-05-27 16:00:00|1170.1|1169.5|1169.8|1169.2|1171.5|1170.9|1169.8|1169.2|95
1653667500000|2022-05-27 16:05:00|1170.1|1169.5|1170.8|1170.2|1172.4|1171.8|1170.1|1169.5|144
1653667800000|2022-05-27 16:10:00|1171.1|1170.5|1170|1169.4|1171.2|1170.6|1169.3|1168.7|102
1653668100000|2022-05-27 16:15:00|1170.1|1169.5|1169.4|1168.8|1172.5|1171.9|1168.9|1168.2|266
1653668400000|2022-05-27 16:20:00|1169.3|1168.7|1167.7|1167.1|1170.2|1169.2|1167.5|1166.9|122
1653668700000|2022-05-27 16:25:00|1167.6|1167|1169.3|1168.7|1170.2|1169.3|1166.7|1166.1|151
1653669000000|2022-05-27 16:30:00|1169|1168.4|1170.7|1170.1|1170.7|1170.1|1168.4|1167.7|68
1653669300000|2022-05-27 16:35:00|1170.8|1170.2|1170|1169|1170.8|1170.2|1168.8|1168.2|138
1653669600000|2022-05-27 16:40:00|1169.7|1169.1|1167.4|1166.8|1169.8|1169.2|1166.8|1166.2|81
1653669900000|2022-05-27 16:45:00|1167.5|1166.9|1165.8|1165.2|1167.7|1167|1165.3|1164.7|159
1653670200000|2022-05-27 16:50:00|1165.7|1165.1|1165.6|1165|1166.4|1165.5|1164.1|1163.4|170
1653670500000|2022-05-27 16:55:00|1165.7|1165.1|1165|1164.4|1165.8|1165.2|1164.7|1164.1|96
1653670800000|2022-05-27 17:00:00|1165.1|1164.5|1165.4|1164.8|1165.8|1165.2|1164|1163.4|136
1653671100000|2022-05-27 17:05:00|1165.5|1164.5|1164.4|1163.4|1165.7|1165.1|1164.2|1163.4|89
1653671400000|2022-05-27 17:10:00|1164.5|1163.5|1165|1164.4|1165|1164.4|1164|1163.4|70
1653671700000|2022-05-27 17:15:00|1165.2|1164.6|1165.7|1165.1|1166.4|1165.8|1164.7|1164.1|203
1653672000000|2022-05-27 17:20:00|1165.6|1165|1163.9|1163.3|1165.6|1165|1162.4|1161.8|114
1653672300000|2022-05-27 17:25:00|1163.7|1163.1|1162.4|1161.8|1163.7|1163.1|1162|1161.4|118
1653672600000|2022-05-27 17:30:00|1162.3|1161.7|1162.2|1161.6|1163.4|1162.8|1162|1161.4|115
1653672900000|2022-05-27 17:35:00|1162.4|1161.8|1161.5|1160.9|1162.5|1161.9|1161.4|1160.8|77
1653673200000|2022-05-27 17:40:00|1161.6|1161|1161.9|1161.3|1162.9|1162.3|1160.9|1160.2|210
1653673500000|2022-05-27 17:45:00|1162|1161.4|1163.2|1162.2|1163.3|1162.7|1161.9|1161.3|142
1653673800000|2022-05-27 17:50:00|1163|1162.4|1163.2|1162.6|1163.5|1162.8|1161.5|1160.9|87
1653674100000|2022-05-27 17:55:00|1163.5|1162.9|1164.2|1163.6|1164.3|1163.7|1162.9|1162.3|93
1653674400000|2022-05-27 18:00:00|1164.4|1163.8|1164.1|1163.5|1165.7|1165.1|1164|1163.4|165
1653674700000|2022-05-27 18:05:00|1163.7|1163.1|1165.2|1164.6|1165.7|1165.1|1163.6|1163|223
1653675000000|2022-05-27 18:10:00|1165.4|1164.8|1161.9|1161.3|1165.6|1164.8|1161|1160.4|768
1653675300000|2022-05-27 18:15:00|1161.7|1161.1|1161.6|1161|1162.4|1161.8|1160.5|1159.9|558
1653955200000|2022-05-31 00:00:00|1161.7|1161.1|1148.9|1147.9|1161.8|1161.1|1147.1|1145.6|775
1653955500000|2022-05-31 00:05:00|1148.6|1148|1149.5|1148|1151.3|1150|1147|1145.6|203
1653955800000|2022-05-31 00:10:00|1149.6|1148.1|1150.5|1149|1151.8|1150.6|1147.5|1146.1|170
1653956100000|2022-05-31 00:15:00|1150.3|1148.8|1151.8|1150.3|1152.5|1151.4|1148|1146.5|114
1653956400000|2022-05-31 00:20:00|1151.5|1150|1151|1149.5|1152.1|1150.6|1149.8|1148.5|36
1653956700000|2022-05-31 00:25:00|1150.9|1149.4|1149.8|1148.3|1150.9|1149.4|1148.9|1148.3|23
1653957000000|2022-05-31 00:30:00|1149.6|1148.1|1140.9|1139.4|1149.6|1148.1|1138.3|1137.2|217
1653957300000|2022-05-31 00:35:00|1140.7|1139.2|1135.7|1135.1|1140.7|1139.2|1134.7|1133.4|88
1653957600000|2022-05-31 00:40:00|1135.9|1134.4|1136.3|1135.3|1137.1|1135.6|1134.5|1133.4|41
1653957900000|2022-05-31 00:45:00|1137|1136|1140.4|1138.9|1141.3|1140|1136.8|1135.5|87
1653958200000|2022-05-31 00:50:00|1140|1138.5|1141.3|1139.8|1141.3|1140.2|1139.5|1138.4|46
1653958500000|2022-05-31 00:55:00|1141.6|1140.1|1142.7|1141.2|1143.2|1142.2|1141.1|1140.1|81
1653958800000|2022-05-31 01:00:00|1142.5|1141|1140.9|1139.4|1143.2|1142.1|1140.9|1139.4|31
1653959100000|2022-05-31 01:05:00|1140.8|1139.3|1142.4|1140.9|1142.4|1141|1139.5|1138.4|11
1653959400000|2022-05-31 01:10:00|1142.2|1140.7|1140.4|1138.9|1142.2|1140.7|1139.5|1138.4|21
1653959700000|2022-05-31 01:15:00|1140.3|1138.8|1140.2|1138.7|1140.4|1139.1|1139|1137.5|25
1653960000000|2022-05-31 01:20:00|1139.8|1138.8|1139.9|1138.4|1140|1138.9|1138.7|1137.3|20
1653960300000|2022-05-31 01:25:00|1139.8|1138.8|1138.8|1137.8|1140.7|1139.2|1138.8|1137.8|6
1653960600000|2022-05-31 01:30:00|1139|1137.5|1137.7|1137.1|1140.4|1138.9|1137.5|1136.2|38
1653960900000|2022-05-31 01:35:00|1137.8|1136.8|1137.3|1136.3|1138.4|1137.2|1137|1136.2|108
1653961200000|2022-05-31 01:40:00|1137.4|1135.9|1138.2|1137.6|1138.9|1137.6|1135.4|1134.2|22
1653961500000|2022-05-31 01:45:00|1138.4|1137.4|1138.7|1137.2|1139.4|1138.1|1137.8|1136.8|15
1653961800000|2022-05-31 01:50:00|1138.5|1137|1138.9|1137.4|1138.9|1138.1|1138.5|1137|7
1653962100000|2022-05-31 01:55:00|1138.8|1138.2|1139.4|1137.9|1139.9|1138.8|1138.2|1137.4|16
1653962400000|2022-05-31 02:00:00|1139.8|1138.3|1139.2|1137.7|1140.2|1138.7|1138.7|1137.7|30
1653962700000|2022-05-31 02:05:00|1138.9|1137.9|1138.6|1137.1|1138.9|1138|1137.7|1136.9|13
1653963000000|2022-05-31 02:10:00|1138.7|1137.2|1139.6|1138.1|1140.4|1139.1|1137|1136.2|29
1653963300000|2022-05-31 02:15:00|1139.4|1137.9|1140.2|1138.7|1140.6|1139.6|1139.4|1137.9|12
1653963600000|2022-05-31 02:20:00|1139.8|1138.8|1137.9|1136.4|1140.1|1138.8|1137|1136.2|29
1653963900000|2022-05-31 02:25:00|1137.4|1136.8|1132.9|1131.4|1138.1|1137.2|1132.2|1131.4|78
1653964200000|2022-05-31 02:30:00|1132.4|1131.8|1134.2|1132.7|1136.1|1134.6|1128.8|1127.9|212
1653964500000|2022-05-31 02:35:00|1134|1133.4|1133.1|1131.6|1134|1133.4|1132.4|1130.9|8
1653964800000|2022-05-31 02:40:00|1133.2|1131.7|1133.4|1131.9|1133.4|1131.9|1130.9|1129.9|28
1653965100000|2022-05-31 02:45:00|1133.2|1132.2|1134.4|1132.9|1134.6|1133.6|1132.7|1131.9|34
1653965400000|2022-05-31 02:50:00|1133.8|1133.2|1133.1|1132.1|1134.8|1133.6|1133|1131.9|7
1653965700000|2022-05-31 02:55:00|1133.5|1132|1134.7|1133.2|1134.7|1133.3|1133.3|1132|3
1653966000000|2022-05-31 03:00:00|1134.5|1133.5|1133.9|1132.4|1134.9|1133.6|1133.6|1132.4|3
1653966300000|2022-05-31 03:05:00|1134.2|1132.7|1136.1|1135.1|1136.3|1135.4|1134|1132.7|34
1653966600000|2022-05-31 03:10:00|1136.4|1134.9|1137.8|1136.8|1137.8|1136.9|1135.3|1134.5|39
1653966900000|2022-05-31 03:15:00|1137.5|1136.9|1137|1136.4|1138.2|1136.9|1136.6|1135.6|18
1653967200000|2022-05-31 03:20:00|1136.8|1136.2|1137.3|1136.7|1137.4|1136.8|1136.5|1135.6|10
1653967500000|2022-05-31 03:25:00|1137.2|1136.6|1138.2|1136.7|1138.2|1136.8|1136.2|1135.4|13
1653967800000|2022-05-31 03:30:00|1137.5|1136.9|1138.7|1137.2|1138.7|1137.9|1137.5|1136.6|9
1653968100000|2022-05-31 03:35:00|1138.2|1136.9|1137.7|1136.2|1138.4|1137.2|1137.1|1136.2|3
1653968400000|2022-05-31 03:40:00|1137.3|1136.3|1137|1136.4|1137.3|1136.5|1136.9|1135.7|1
1653968700000|2022-05-31 03:45:00|1137.2|1136.6|1138.7|1138.1|1138.8|1138.1|1137.2|1136.6|7
1653969000000|2022-05-31 03:50:00|1138.6|1138|1138.6|1137.6|1138.9|1138|1138.3|1137.4|6
1653969300000|2022-05-31 03:55:00|1138.7|1137.2|1137.9|1136.4|1138.7|1137.6|1136.9|1136.2|8
1653969600000|2022-05-31 04:00:00|1137.3|1136.7|1136.6|1136|1137.8|1136.7|1136.6|1135.7|10
1653969900000|2022-05-31 04:05:00|1136.5|1135.9|1136.6|1135.6|1136.6|1135.9|1135.5|1134.7|8
1653970200000|2022-05-31 04:10:00|1136.8|1135.3|1136.9|1135.4|1137|1135.8|1135.6|1134.9|2
1653970500000|2022-05-31 04:15:00|1136.6|1136|1136.7|1135.7|1137|1136.1|1135.5|1134.8|7
1653970800000|2022-05-31 04:20:00|1136.8|1135.8|1136.9|1135.4|1137|1136.1|1136.5|1135.2|0
1653971100000|2022-05-31 04:25:00|1136.6|1136|1138.2|1136.7|1138.2|1136.7|1136.4|1135.4|18
1653971400000|2022-05-31 04:30:00|1137.9|1136.4|1137.3|1136.3|1137.9|1136.6|1137.1|1135.6|33
1653971700000|2022-05-31 04:35:00|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1653972000000|2022-05-31 04:40:00|1137.6|1136.1|1137.4|1135.9|1137.7|1136.2|1137.2|1135.9|1
1653972300000|2022-05-31 04:45:00|1137.2|1136.2|1137|1136|1137.2|1136.2|1137|1136|0
1653972600000|2022-05-31 04:50:00|1136.7|1136.1|1136.6|1135.6|1136.7|1136.1|1136.4|1135.6|3
1653972900000|2022-05-31 04:55:00|1136.1|1135.5|1137.1|1136.1|1137.1|1136.4|1136.1|1135.5|5
1653973200000|2022-05-31 05:00:00|1137|1136|1138.9|1137.4|1138.9|1138|1136.7|1136|17
1653973500000|2022-05-31 05:05:00|1138.8|1137.8|1138.7|1138.1|1139.4|1138.1|1138.7|1137.4|3
1653973800000|2022-05-31 05:10:00|1138.6|1138|1139.1|1138.1|1139.2|1138.2|1138.2|1137.6|7
1653974100000|2022-05-31 05:15:00|1138.8|1138.2|1138.6|1137.6|1138.8|1138.2|1137.7|1137|17
1653974400000|2022-05-31 05:20:00|1138.2|1137.8|1137.5|1136.9|1138.4|1137.8|1137|1136.2|4
1653974700000|2022-05-31 05:25:00|1137.6|1136.6|1139.4|1137.9|1139.4|1138.4|1137|1136.3|10
1653975000000|2022-05-31 05:30:00|1139.6|1138.1|1139.2|1138.6|1139.6|1138.7|1139.2|1138.1|0
1653975300000|2022-05-31 05:35:00|1139.8|1138.8|1139.9|1138.4|1139.9|1139.1|1139.2|1138.4|6
1653975600000|2022-05-31 05:40:00|1140.4|1138.9|1138.7|1137.2|1140.4|1139.1|1138.7|1137.2|22
1653975900000|2022-05-31 05:45:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1
1653976200000|2022-05-31 05:50:00|1138.5|1137.9|1138.5|1137.9|1139.3|1138.3|1138.5|1137.6|9
1653976500000|2022-05-31 05:55:00|1139.3|1138.3|1138.5|1137.9|1139.3|1138.3|1138.5|1137.7|3
1653976800000|2022-05-31 06:00:00|1138.6|1138|1139.7|1138.2|1140.5|1139.6|1138.2|1137.5|31
1653977100000|2022-05-31 06:05:00|1139.2|1137.7|1138.1|1137.1|1139.2|1138.4|1136.8|1135.8|13
1653977400000|2022-05-31 06:10:00|1137.8|1136.6|1137.1|1136.1|1137.8|1136.8|1136.8|1135.7|14
1653977700000|2022-05-31 06:15:00|1136.8|1135.8|1135.8|1134.8|1136.8|1136.2|1135.1|1134.1|36
1653978000000|2022-05-31 06:20:00|1136.5|1135.5|1141.5|1140|1141.5|1140.7|1136.5|1135.5|43
1653978300000|2022-05-31 06:25:00|1141.1|1140.1|1142.5|1141|1144|1142.8|1141.1|1140|34
1653978600000|2022-05-31 06:30:00|1142.3|1141.3|1144.1|1142.6|1144.5|1143.5|1142.3|1141|28
1653978900000|2022-05-31 06:35:00|1144.2|1142.7|1142.1|1141.1|1144.2|1143.2|1141.9|1140.5|12
1653979200000|2022-05-31 06:40:00|1143|1141.5|1143|1142|1143.3|1142.2|1142.2|1141.1|4
1653979500000|2022-05-31 06:45:00|1143.1|1142.1|1142.5|1141|1143.3|1142.5|1141.6|1140.5|21
1653979800000|2022-05-31 06:50:00|1142.3|1141.3|1140.9|1139.9|1142.6|1141.6|1140.6|1139.8|16
1653980100000|2022-05-31 06:55:00|1140.6|1140|1140.8|1139.8|1142|1140.8|1139.7|1139.1|18
1653980400000|2022-05-31 07:00:00|1141.2|1139.7|1140.1|1139.5|1141.2|1140.1|1139.6|1138.8|17
1653980700000|2022-05-31 07:05:00|1140|1139.4|1137.3|1136.3|1140.4|1139.4|1136.2|1135|50
1653981000000|2022-05-31 07:10:00|1137.5|1136|1136.8|1135.8|1137.5|1136.3|1135.8|1135.1|18
1653981300000|2022-05-31 07:15:00|1136.9|1135.9|1136.8|1135.3|1137.3|1136.5|1135.3|1133.8|11
1653981600000|2022-05-31 07:20:00|1136.7|1135.2|1139.1|1137.6|1139.1|1137.6|1136.5|1135.2|8
1653981900000|2022-05-31 07:25:00|1138.9|1137.9|1140.6|1139.6|1140.6|1139.9|1138.5|1137.7|41
1653982200000|2022-05-31 07:30:00|1140.9|1139.4|1143.3|1142.3|1143.3|1142.4|1140.6|1139.4|23
1653982500000|2022-05-31 07:35:00|1143.4|1141.9|1141.1|1139.6|1143.4|1141.9|1140.6|1139.3|21
1653982800000|2022-05-31 07:40:00|1141.4|1139.9|1141.5|1140|1141.5|1140|1140.8|1139.5|2
1653983100000|2022-05-31 07:45:00|1141.6|1140.1|1144.1|1143.5|1144.7|1143.9|1141.5|1140.1|30
1653983400000|2022-05-31 07:50:00|1143.9|1143.3|1143.5|1142.9|1144.7|1144.1|1142.8|1141.8|86
1653983700000|2022-05-31 07:55:00|1143.8|1142.8|1142.3|1141.3|1144.8|1144|1141.8|1140.9|34
1653984000000|2022-05-31 08:00:00|1142.5|1141|1141|1139.5|1142.5|1141.2|1140.5|1139.4|27
1653984300000|2022-05-31 08:05:00|1140.9|1139.4|1139.5|1138.9|1140.9|1139.6|1136.5|1135.4|23
1653984600000|2022-05-31 08:10:00|1139.4|1138.8|1138.9|1137.4|1139.8|1138.8|1138|1136.8|14
1653984900000|2022-05-31 08:15:00|1138.7|1137.2|1139.6|1138.1|1139.9|1138.6|1138.4|1137.1|6
1653985200000|2022-05-31 08:20:00|1139.5|1138|1138.2|1136.7|1139.6|1138.3|1137.3|1136.7|25
1653985500000|2022-05-31 08:25:00|1137.8|1136.8|1136.3|1135.3|1138.4|1137.3|1135.6|1134.5|33
1653985800000|2022-05-31 08:30:00|1136.5|1135|1135.6|1134.6|1137.2|1135.9|1135.3|1134.6|20
1653986100000|2022-05-31 08:35:00|1135.8|1135.2|1138.3|1137.3|1138.5|1137.3|1135.7|1135|19
1653986400000|2022-05-31 08:40:00|1138.1|1136.8|1139.5|1138|1139.5|1138|1137.9|1136.8|3
1653986700000|2022-05-31 08:45:00|1139.2|1137.7|1137.4|1135.9|1140.1|1138.9|1136.6|1135.5|24
1653987000000|2022-05-31 08:50:00|1137.6|1136.1|1138.1|1136.6|1138.1|1136.6|1136.3|1135.1|22
1653987300000|2022-05-31 08:55:00|1138|1137|1140.5|1139.5|1140.6|1139.7|1137.5|1136.7|42
1653987600000|2022-05-31 09:00:00|1140.6|1139.1|1141.5|1140|1142|1141|1139.4|1138.4|88
1653987900000|2022-05-31 09:05:00|1141.4|1139.9|1143.2|1142.2|1144.8|1144|1141.2|1139.9|45
1653988200000|2022-05-31 09:10:00|1143.1|1142.1|1144|1142.5|1144.1|1143|1142.9|1142.1|38
1653988500000|2022-05-31 09:15:00|1143.9|1142.4|1140.1|1139.5|1143.9|1142.5|1140|1139.4|25
1653988800000|2022-05-31 09:20:00|1140.5|1139.8|1141.8|1140.3|1143.8|1142.6|1140.5|1139.8|25
1653989100000|2022-05-31 09:25:00|1142|1140.5|1140|1138.5|1142.2|1140.7|1137.9|1136.7|28
1653989400000|2022-05-31 09:30:00|1140.1|1138.6|1140.2|1139.2|1140.7|1139.9|1139.4|1138.6|34
1653989700000|2022-05-31 09:35:00|1139.9|1139.3|1139|1138|1141|1139.7|1139|1137.8|18
1653990000000|2022-05-31 09:40:00|1138.7|1138.1|1139.7|1138.7|1140.5|1139.7|1138.6|1137.9|23
1653990300000|2022-05-31 09:45:00|1139.6|1139|1139.2|1138.2|1139.7|1139|1139.1|1138|9
1653990600000|2022-05-31 09:50:00|1139.1|1138.1|1138.9|1137.4|1140.1|1138.7|1137|1136|73
1653990900000|2022-05-31 09:55:00|1138.7|1137.7|1137.2|1136.2|1139.4|1138.3|1136.9|1136|25
1653991200000|2022-05-31 10:00:00|1137.1|1136.5|1139.4|1137.9|1139.4|1137.9|1136.9|1136|31
1653991500000|2022-05-31 10:05:00|1138.8|1138.2|1138.8|1137.3|1139.4|1138.2|1137.8|1137|15
1653991800000|2022-05-31 10:10:00|1139|1137.5|1138.1|1137.1|1139|1137.8|1137.4|1136.8|137
1653992100000|2022-05-31 10:15:00|1138.2|1137.6|1136.4|1135.8|1139.3|1137.8|1136.4|1135.8|35
1653992400000|2022-05-31 10:20:00|1136.5|1135|1136.9|1136.3|1137.7|1136.5|1136.2|1135|10
1653992700000|2022-05-31 10:25:00|1137.2|1136.6|1137|1135.5|1138.5|1137.2|1136.8|1135.5|43
1653993000000|2022-05-31 10:30:00|1136.1|1135.1|1133.3|1132.7|1136.1|1135.1|1132.6|1131.7|74
1653993300000|2022-05-31 10:35:00|1133.6|1132.6|1132.5|1131.5|1133.8|1132.9|1132.3|1131.5|57
1653993600000|2022-05-31 10:40:00|1132.6|1131.6|1130.9|1129.9|1133|1132|1129.5|1128.9|62
1653993900000|2022-05-31 10:45:00|1131|1130|1132.6|1132|1132.9|1132.1|1130.9|1129.8|10
1653994200000|2022-05-31 10:50:00|1132.5|1131.5|1134.4|1132.9|1134.9|1134.2|1132.5|1131.5|35
1653994500000|2022-05-31 10:55:00|1134|1133|1135|1134|1135.2|1134.5|1133.8|1133|27
1653994800000|2022-05-31 11:00:00|1135.2|1133.7|1133.4|1132.4|1135.2|1134.2|1132.6|1131.8|18
1653995100000|2022-05-31 11:05:00|1133.5|1132.5|1131.7|1130.7|1133.8|1132.5|1130.5|1129.9|27
1653995400000|2022-05-31 11:10:00|1131.5|1130.5|1132.1|1130.6|1132.8|1131.8|1130.1|1129.2|41
1653995700000|2022-05-31 11:15:00|1132.3|1130.8|1132|1131|1133.6|1132.5|1132|1130.7|23
1653996000000|2022-05-31 11:20:00|1132.2|1130.7|1133.5|1132.5|1133.9|1132.8|1131.2|1130.2|10
1653996300000|2022-05-31 11:25:00|1133.8|1132.3|1134.4|1133.8|1134.8|1133.8|1133.6|1132.3|10
1653996600000|2022-05-31 11:30:00|1134.6|1134|1133.2|1132.2|1134.9|1134.2|1133.1|1131.8|25
1653996900000|2022-05-31 11:35:00|1133.1|1132.1|1134.6|1134|1134.8|1134|1133.1|1132.1|50
1653997200000|2022-05-31 11:40:00|1135.2|1134.2|1137.3|1136.3|1137.3|1136.4|1134.1|1132.8|29
1653997500000|2022-05-31 11:45:00|1137|1136.4|1138.2|1137.2|1138.3|1137.6|1136.5|1135.7|72
1653997800000|2022-05-31 11:50:00|1137.9|1137.3|1138|1136.5|1138.3|1137.3|1137.3|1136.2|133
1653998100000|2022-05-31 11:55:00|1137.7|1136.7|1138.1|1137.5|1138.7|1138|1137.4|1136.2|40
1653998400000|2022-05-31 12:00:00|1138|1137.4|1137|1136|1138.9|1138.2|1136.8|1136|39
1653998700000|2022-05-31 12:05:00|1136.8|1136.2|1136.6|1135.1|1138.2|1136.9|1135.8|1134.8|173
1653999000000|2022-05-31 12:10:00|1136.4|1135.4|1137.5|1136.5|1138.4|1137.5|1136.1|1135.1|17
1653999300000|2022-05-31 12:15:00|1137.7|1136.2|1137.1|1136.5|1138.2|1137.2|1136.6|1136|37
1653999600000|2022-05-31 12:20:00|1137.2|1136.6|1135.9|1134.9|1138.5|1137.7|1135.7|1134.6|44
1653999900000|2022-05-31 12:25:00|1135.8|1134.8|1134.5|1133.5|1135.8|1135|1133.9|1133|51
1654000200000|2022-05-31 12:30:00|1134.7|1133.2|1134.5|1133|1135.6|1134.8|1133.2|1132.3|22
1654000500000|2022-05-31 12:35:00|1134.2|1133.2|1132.1|1131.5|1134.8|1133.7|1132.1|1131.5|485
1654000800000|2022-05-31 12:40:00|1132.4|1131.4|1133.8|1132.8|1134.3|1133.4|1132|1130.9|48
1654003800000|2022-05-31 13:30:00|1130.5|1129.9|1133.7|1132.2|1138|1137.1|1127.3|1125.9|1641
1654004100000|2022-05-31 13:35:00|1133|1132.4|1125|1124.4|1133.4|1132.4|1124.2|1123.6|662
1654004400000|2022-05-31 13:40:00|1125.4|1124.7|1122.2|1121.6|1125.4|1124.7|1118.1|1117.1|1676
1654004700000|2022-05-31 13:45:00|1121.9|1121.3|1117|1116.4|1123.5|1122.7|1114.6|1114|1290
1654005000000|2022-05-31 13:50:00|1116.9|1116.3|1120|1119.4|1120.6|1120|1112.2|1111.2|825
1654005300000|2022-05-31 13:55:00|1119.9|1119.3|1116.3|1115.7|1119.9|1119.3|1115|1114.3|553
1654005600000|2022-05-31 14:00:00|1116.2|1115.6|1113.8|1113.2|1116.2|1115.6|1111.3|1110.7|1002
1654005900000|2022-05-31 14:05:00|1114.3|1113.7|1118.3|1117.7|1119.4|1118.8|1114|1113.4|595
1654006200000|2022-05-31 14:10:00|1118.2|1117.6|1121.7|1121.1|1122.3|1121.7|1116.3|1115.7|538
1654006500000|2022-05-31 14:15:00|1121.5|1120.9|1120.7|1120.1|1122.7|1122.1|1120.1|1119.5|337
1654006800000|2022-05-31 14:20:00|1120.8|1120.2|1122.5|1121.9|1123.7|1123|1119.2|1118.5|494
1654007100000|2022-05-31 14:25:00|1123|1122.4|1122.1|1121.5|1123.7|1123|1120.5|1119.9|182
1654007400000|2022-05-31 14:30:00|1122.2|1121.2|1121.6|1121|1124.4|1123.7|1120.9|1119.9|241
1654007700000|2022-05-31 14:35:00|1121.5|1120.9|1119.7|1119.1|1123.4|1122.7|1119.1|1118.5|283
1654008000000|2022-05-31 14:40:00|1119.4|1118.8|1116.8|1116.2|1119.4|1118.8|1115.7|1115|397
1654008300000|2022-05-31 14:45:00|1117.2|1116.6|1115.1|1114.5|1118|1117.4|1114.7|1113.9|711
1654008600000|2022-05-31 14:50:00|1115|1114.4|1113.5|1112.9|1115.5|1114.7|1113.5|1112.9|577
1654008900000|2022-05-31 14:55:00|1113.3|1112.7|1112|1111.4|1113.6|1113|1111.5|1110.9|710
1654009200000|2022-05-31 15:00:00|1111.9|1111.3|1112.9|1112.3|1113.4|1112.8|1111.3|1110.7|749
1654009500000|2022-05-31 15:05:00|1113|1112.4|1108.7|1108.1|1113.3|1112.7|1107.2|1106.6|972
1654009800000|2022-05-31 15:10:00|1108.6|1108|1099.5|1098.5|1109.4|1108.8|1097.2|1096.4|1455
1654010100000|2022-05-31 15:15:00|1099.7|1098.7|1098.4|1097.8|1102.4|1101.8|1097.4|1096.7|514
1654010400000|2022-05-31 15:20:00|1098.5|1097.9|1099.3|1098.7|1100.9|1100|1097.7|1097.1|622
1654010700000|2022-05-31 15:25:00|1099.4|1098.8|1101.3|1100.7|1103|1102.4|1099|1098.3|512
1654011000000|2022-05-31 15:30:00|1101.2|1100.6|1100.9|1100.3|1104|1103.1|1099.9|1099.2|374
1654011300000|2022-05-31 15:35:00|1101.1|1100.1|1105.2|1104.2|1105.4|1104.8|1101|1100|454
1654011600000|2022-05-31 15:40:00|1105|1104|1101.4|1100.8|1105|1104.4|1101|1100.4|434
1654011900000|2022-05-31 15:45:00|1101.2|1100.6|1104.4|1103.4|1104.4|1103.6|1100|1099.4|535
1654012200000|2022-05-31 15:50:00|1104.1|1103.5|1099.4|1098.8|1104.1|1103.5|1097.9|1097.3|389
1654012500000|2022-05-31 15:55:00|1099.9|1098.9|1097.9|1097.3|1099.9|1099.1|1097.8|1097.2|435
1654012800000|2022-05-31 16:00:00|1097.6|1097|1099.2|1098.6|1100.7|1100.1|1097.1|1096.5|519
1654013100000|2022-05-31 16:05:00|1099.5|1098.9|1096.7|1096.1|1099.5|1098.9|1096.2|1095.6|450
1654013400000|2022-05-31 16:10:00|1096.8|1096.2|1097.3|1096.7|1098.4|1097.8|1096.6|1096|318
1654013700000|2022-05-31 16:15:00|1097.2|1096.6|1099.5|1098.9|1099.6|1099|1096.3|1095.7|261
1654014000000|2022-05-31 16:20:00|1099.3|1098.7|1099.4|1098.8|1102.9|1102.1|1099.3|1098.7|447
1654014300000|2022-05-31 16:25:00|1099.1|1098.5|1100.1|1099.5|1102.9|1102.3|1099.1|1098.5|371
1654014600000|2022-05-31 16:30:00|1100|1099.4|1099.6|1099|1101.6|1101|1099.2|1098.6|326
1654014900000|2022-05-31 16:35:00|1099.4|1098.8|1098.5|1097.9|1099.4|1098.8|1097.6|1097|1664
1654015200000|2022-05-31 16:40:00|1098.3|1097.7|1096.8|1096.2|1098.5|1097.9|1096.8|1096.2|229
1654015500000|2022-05-31 16:45:00|1096.9|1096.3|1098|1097.4|1099.4|1098.6|1096.8|1096.2|298
1654015800000|2022-05-31 16:50:00|1098.2|1097.6|1098.2|1097.6|1100.2|1099.6|1097.2|1096.6|189
1654016100000|2022-05-31 16:55:00|1098.1|1097.5|1100|1099.4|1101.2|1100.6|1098.1|1097.5|268
1654016400000|2022-05-31 17:00:00|1099.7|1099.1|1098.9|1098.3|1099.7|1099.1|1098.7|1098.1|121
1654016700000|2022-05-31 17:05:00|1098.8|1098.2|1097.5|1096.9|1098.9|1098.3|1097|1096.4|122
1654017000000|2022-05-31 17:10:00|1097.4|1096.8|1094.3|1093.7|1097.4|1096.8|1093.3|1092.7|614
1654017300000|2022-05-31 17:15:00|1094.2|1093.6|1093.7|1093.1|1094.5|1093.7|1093.4|1092.8|527
1654017600000|2022-05-31 17:20:00|1093.8|1093.2|1093.1|1092.5|1093.8|1093.2|1093.1|1092.5|71
1654017900000|2022-05-31 17:25:00|1093|1092.4|1093.3|1092.7|1093.5|1092.9|1092.9|1092.3|264
1654018200000|2022-05-31 17:30:00|1093.4|1092.8|1093.4|1092.8|1093.7|1093.1|1093.3|1092.7|96
1654018500000|2022-05-31 17:35:00|1093.5|1092.9|1093.7|1093.1|1093.9|1093.3|1093|1092.4|309
1654018800000|2022-05-31 17:40:00|1095.2|1093.7|1092.9|1092.3|1096.1|1095.5|1092.9|1092.3|527
1654019100000|2022-05-31 17:45:00|1093|1092.4|1093.4|1092.8|1093.5|1092.9|1092.9|1092.3|119
1654019400000|2022-05-31 17:50:00|1093.3|1092.7|1093.7|1093.1|1093.7|1093.1|1093.2|1092.6|528
1654019700000|2022-05-31 17:55:00|1093.6|1093|1093.2|1092.6|1093.7|1093.1|1093.2|1092.6|304
1654020000000|2022-05-31 18:00:00|1093.3|1092.7|1092.7|1092.1|1093.3|1092.7|1092.7|1092.1|266
1654020300000|2022-05-31 18:05:00|||||||||639
1654020600000|2022-05-31 18:10:00|1093|1092.4|1093.6|1093|1094.6|1094|1092.7|1092.1|2903
1654020900000|2022-05-31 18:15:00|1093.3|1092.7|1093.7|1093.1|1099.6|1098.9|1093.2|1091.7|2381
1654041600000|2022-06-01 00:00:00|1096.5|1095|1102.2|1100.7|1103.3|1102.3|1096.5|1095|977
1654041900000|2022-06-01 00:05:00|1102.4|1100.9|1102.9|1101.9|1102.9|1102.1|1101|1100.3|82
1654042200000|2022-06-01 00:10:00|1102.7|1102.1|1098.7|1097.7|1103.1|1102.1|1097.9|1097|96
1654042500000|2022-06-01 00:15:00|1099.1|1098.1|1100.8|1099.3|1100.8|1099.7|1099.1|1098.1|18
1654042800000|2022-06-01 00:20:00|1100.2|1099.2|1101|1099.5|1101.3|1100.3|1099.2|1098.3|38
1654043100000|2022-06-01 00:25:00|1100.6|1099.6|1099.4|1098.8|1100.8|1099.6|1099.4|1098.7|9
1654043400000|2022-06-01 00:30:00|1099.3|1098.4|1100.4|1099.4|1100.7|1099.8|1099.3|1098.4|12
1654043700000|2022-06-01 00:35:00|1100.2|1099.6|1101.1|1100.1|1102.4|1101.4|1100|1099.4|47
1654044000000|2022-06-01 00:40:00|1101.2|1100.2|1101.1|1099.6|1102.5|1101.4|1100.2|1099.6|31
1654044300000|2022-06-01 00:45:00|1100.9|1099.9|1101.8|1100.3|1102.1|1100.9|1100.9|1099.9|19
1654044600000|2022-06-01 00:50:00|1101.9|1100.4|1100.4|1099.8|1101.9|1100.7|1100.4|1099.7|6
1654044900000|2022-06-01 00:55:00|1100.6|1100|1101.9|1101.3|1101.9|1101.3|1100.6|1100|21
1654045200000|2022-06-01 01:00:00|1102.4|1101.4|1102.2|1101.2|1102.7|1102|1101.6|1100.7|34
1654045500000|2022-06-01 01:05:00|1102.4|1100.9|1102.4|1101.8|1102.4|1101.8|1101.6|1100.7|15
1654045800000|2022-06-01 01:10:00|1102.5|1101.9|1102.4|1101.4|1103|1102.4|1102.1|1101.4|14
1654046100000|2022-06-01 01:15:00|1102.1|1101.5|1102.4|1101.8|1102.7|1101.9|1102.1|1101.3|6
1654046400000|2022-06-01 01:20:00|1102.3|1101.3|1101.9|1101.3|1102.5|1101.9|1101.8|1101.2|23
1654046700000|2022-06-01 01:25:00|1102|1101.4|1102.9|1102.3|1102.9|1102.3|1102|1101.4|22
1654047000000|2022-06-01 01:30:00|1102.7|1101.7|1102.4|1101.8|1102.9|1102|1102.4|1101.6|4
1654047300000|2022-06-01 01:35:00|1102.1|1101.5|1102|1101|1102.2|1101.5|1101.7|1101|94
1654047600000|2022-06-01 01:40:00|1101.9|1101.3|1100.4|1099.4|1102.3|1101.6|1099.3|1098.7|14
1654047900000|2022-06-01 01:45:00|1100.3|1099.7|1101.4|1100.8|1101.7|1101.1|1100.3|1099.4|18
1654048200000|2022-06-01 01:50:00|1101.5|1100.9|1101.6|1101|1101.7|1101|1101.3|1100.7|13
1654048500000|2022-06-01 01:55:00|1102.4|1101.8|1102.4|1101.8|1102.7|1102.1|1102.1|1101.4|16
1654048800000|2022-06-01 02:00:00|1102.3|1101.7|1102.4|1101.8|1102.5|1101.8|1101.9|1101.2|3
1654049100000|2022-06-01 02:05:00|1102.2|1101.6|1101.6|1101|1102.7|1102.1|1101.5|1100.8|19
1654049400000|2022-06-01 02:10:00|1101.9|1100.9|1101.8|1100.8|1102.4|1101.3|1101.6|1100.6|3
1654049700000|2022-06-01 02:15:00|1100.4|1099.8|1099.4|1098.4|1100.4|1099.8|1098.9|1098.2|24
1654050000000|2022-06-01 02:20:00|1098.7|1097.7|1099.5|1098.5|1100.1|1098.8|1098.7|1097.6|16
1654050300000|2022-06-01 02:25:00|1099.4|1098.8|1099.5|1098.5|1100.1|1099.1|1099.2|1098.5|4
1654050600000|2022-06-01 02:30:00|1099.4|1098.8|1101.2|1100.2|1101.4|1100.8|1099.4|1098.7|17
1654050900000|2022-06-01 02:35:00|1101.1|1100.1|1101.4|1100.8|1101.5|1100.8|1100.7|1099.9|4
1654051200000|2022-06-01 02:40:00|1101.3|1100.7|1100.9|1100.3|1101.5|1100.9|1100.6|1100|14
1654051500000|2022-06-01 02:45:00|1101.1|1100.1|1100.9|1100.3|1101.5|1100.8|1100.9|1100|3
1654051800000|2022-06-01 02:50:00|1101.2|1100.2|1101.4|1100.8|1101.5|1100.8|1100.9|1100.2|2
1654052100000|2022-06-01 02:55:00|1101.3|1100.7|1102.5|1101.9|1103|1102.4|1101.3|1100.7|202
1654052400000|2022-06-01 03:00:00|1102.4|1101.8|1102.6|1102|1102.6|1102|1102.4|1101.8|8
1654052700000|2022-06-01 03:05:00|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.4|1101.8|15
1654053000000|2022-06-01 03:10:00|1102.5|1101.9|1099.5|1098.9|1102.5|1101.9|1099.5|1098.9|72
1654053300000|2022-06-01 03:15:00|1100.1|1099.5|1099.7|1099.1|1100.2|1099.6|1099.7|1098.9|20
1654053600000|2022-06-01 03:20:00|1099.8|1099.2|1100.5|1099.9|1101.1|1100.4|1099.8|1099.2|8
1654053900000|2022-06-01 03:25:00|1100.6|1100|1100.5|1099.9|1100.9|1100.2|1100.2|1099.5|9
1654054200000|2022-06-01 03:30:00|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.2|1099.6|10
1654054500000|2022-06-01 03:35:00|1100.5|1099.9|1099.6|1098.6|1101.1|1100.2|1099.5|1098.3|15
1654054800000|2022-06-01 03:40:00|1099.8|1098.3|1099.5|1098.9|1100.2|1099|1099.2|1098.3|12
1654055100000|2022-06-01 03:45:00|1099.9|1098.7|1099.6|1098.6|1100.7|1099.7|1099|1098.4|24
1654055400000|2022-06-01 03:50:00|1099.8|1098.3|1098.9|1097.9|1099.8|1098.5|1098.2|1097.4|4
1654055700000|2022-06-01 03:55:00|1099.1|1097.6|1098.6|1097.6|1099.1|1097.6|1098.4|1097.3|2
1654056000000|2022-06-01 04:00:00|1098.7|1097.7|1100.2|1098.7|1100.2|1098.9|1098.7|1097.7|6
1654056300000|2022-06-01 04:05:00|1100.1|1099.1|1100|1099|1100.5|1099.4|1099.5|1098.6|11
1654056600000|2022-06-01 04:10:00|1100.1|1099.1|1100.2|1098.7|1100.4|1099.6|1099.5|1098.7|2
1654056900000|2022-06-01 04:15:00|1099.8|1098.8|1098.7|1098.1|1099.8|1098.8|1098.7|1098.1|5
1654057200000|2022-06-01 04:20:00|1098.9|1098.3|1099.9|1098.9|1100|1099.2|1098.9|1098.2|8
1654057500000|2022-06-01 04:25:00|1099.6|1098.6|1099.6|1098.6|1100|1098.6|1099.5|1098.2|7
1654057800000|2022-06-01 04:30:00|1100|1098.5|1098.6|1097.6|1100|1098.6|1098.4|1097.6|1
1654058100000|2022-06-01 04:35:00|1098.5|1097.9|1096.6|1095.6|1098.6|1097.9|1096.3|1095.4|28
1654058400000|2022-06-01 04:40:00|1096.3|1095.7|1096.3|1095.7|1096.6|1095.7|1094.5|1093.9|26
1654058700000|2022-06-01 04:45:00|1096.6|1095.6|1095.6|1094.6|1096.6|1095.8|1095.3|1094.3|21
1654059000000|2022-06-01 04:50:00|1095.4|1094.4|1096.5|1095.9|1096.6|1095.9|1094.8|1094.2|8
1654059300000|2022-06-01 04:55:00|1096.4|1095.8|1097.5|1096|1098.1|1097.2|1096.3|1095.5|12
1654059600000|2022-06-01 05:00:00|1097.4|1095.9|1097.6|1096.6|1097.9|1096.6|1096.3|1095.4|9
1654059900000|2022-06-01 05:05:00|1097.9|1096.4|1097.4|1096.4|1097.9|1097|1097.4|1096.4|3
1654060500000|2022-06-01 05:15:00|1098|1096.5|1096.1|1095.1|1098|1096.6|1096.1|1095.1|14
1654060800000|2022-06-01 05:20:00|1095.8|1095.2|1095.3|1094.7|1096.1|1095.2|1094.5|1093.9|12
1654061100000|2022-06-01 05:25:00|1095.4|1094.4|1094.5|1093.9|1096.2|1095.6|1094.5|1093.9|17
1654061400000|2022-06-01 05:30:00|1092|1090.5|1091.5|1090.9|1092.7|1091.7|1091.2|1090.4|44
1654061700000|2022-06-01 05:35:00|1091.9|1091.1|1092.5|1091|1093.2|1092.5|1091.7|1090.8|17
1654062000000|2022-06-01 05:40:00|1092.7|1091.2|1092.6|1091.1|1092.7|1091.4|1092.4|1091.1|3
1654062300000|2022-06-01 05:45:00|1092|1091.4|1092.6|1092|1093.7|1092.5|1092|1091.2|7
1654062600000|2022-06-01 05:50:00|1092.4|1091.6|1091.3|1090.7|1092.4|1091.6|1091.3|1090.6|29
1654062900000|2022-06-01 05:55:00|1091.6|1090.6|1091.5|1090.9|1091.9|1091|1091.2|1090.4|36
1654063200000|2022-06-01 06:00:00|1091.6|1091|1093.5|1092.9|1093.6|1092.9|1091.2|1090.6|44
1654063500000|2022-06-01 06:05:00|1094|1093.4|1095.8|1095.2|1096.3|1095.2|1094|1093.4|32
1654063800000|2022-06-01 06:10:00|1095.9|1095.3|1094.9|1093.9|1096.3|1095.7|1094.5|1093.7|38
1654064100000|2022-06-01 06:15:00|1094.6|1094|1093.6|1092.6|1095.1|1094.1|1092.3|1091.4|15
1654064400000|2022-06-01 06:20:00|1093.9|1092.9|1094.2|1092.7|1094.2|1092.9|1093.4|1092.6|31
1654064700000|2022-06-01 06:25:00|1093.9|1092.9|1093.8|1092.3|1094.3|1093|1092.7|1092|26
1654065000000|2022-06-01 06:30:00|1093.5|1092.5|1093.7|1092.7|1093.8|1092.8|1093.4|1092.3|10
1654065300000|2022-06-01 06:35:00|1093.6|1093|1099|1098|1099|1098.3|1093.6|1092.9|58
1654065600000|2022-06-01 06:40:00|1098.7|1098.1|1098.4|1097.8|1099.4|1098.1|1097.4|1096.4|14
1654065900000|2022-06-01 06:45:00|1098.7|1097.7|1098.9|1097.4|1100.3|1099.7|1098.4|1097.4|56
1654066200000|2022-06-01 06:50:00|1098.5|1097.5|1098.2|1097.6|1098.6|1097.6|1096.4|1095.7|9
1654066500000|2022-06-01 06:55:00|1098.7|1098.1|1099.7|1098.7|1100|1099.2|1098.4|1097.1|27
1654066800000|2022-06-01 07:00:00|1100|1098.5|1099.2|1098.2|1100|1099.2|1098.9|1097.6|9
1654067100000|2022-06-01 07:05:00|1099.5|1098|1101.5|1100|1101.6|1100.6|1099.1|1097.9|36
1654067400000|2022-06-01 07:10:00|1101.4|1100.4|1102.4|1101.8|1102.6|1101.8|1101.4|1100|13
1654067700000|2022-06-01 07:15:00|1102.3|1101.7|1099.5|1098.9|1102.3|1101.7|1099|1098|39
1654068000000|2022-06-01 07:20:00|1099.6|1098.6|1098.7|1097.7|1099.8|1098.6|1098.2|1097.2|27
1654068300000|2022-06-01 07:25:00|1098.4|1097.8|1098.2|1097.2|1099.3|1098.7|1097.9|1097.2|12
1654068600000|2022-06-01 07:30:00|1098.1|1097.5|1099.8|1098.3|1100|1099.3|1097.8|1097.1|11
1654068900000|2022-06-01 07:35:00|1099.2|1098.2|1099.2|1098.2|1099.3|1098.3|1098.1|1097|9
1654069200000|2022-06-01 07:40:00|1098.9|1098.3|1096.9|1095.9|1099.5|1098.8|1096.6|1095.5|20
1654069500000|2022-06-01 07:45:00|1097|1095.5|1095.4|1094.8|1097.1|1096.1|1093.9|1092.9|124
1654069800000|2022-06-01 07:50:00|1095.7|1094.7|1097.2|1096.2|1097.2|1096.2|1095.7|1094.5|14
1654070100000|2022-06-01 07:55:00|1097|1096.4|1096.5|1095|1097.8|1096.6|1096|1094.6|13
1654070400000|2022-06-01 08:00:00|1095.9|1095.3|1093.2|1092.6|1095.9|1095.3|1092.2|1091.6|57
1654070700000|2022-06-01 08:05:00|1093.7|1093.1|1095.8|1094.3|1096.4|1095.6|1093.4|1092.4|50
1654071000000|2022-06-01 08:10:00|1095.7|1094.7|1096.5|1095|1097.9|1096.8|1095.7|1094.7|38
1654071300000|2022-06-01 08:15:00|1096.4|1094.9|1096.9|1095.4|1097|1096.4|1096|1094.7|21
1654071600000|2022-06-01 08:20:00|1096.6|1095.6|1095.6|1094.1|1096.9|1095.8|1094.9|1094.1|15
1654071900000|2022-06-01 08:25:00|1095.3|1094.3|1095.7|1094.2|1095.7|1094.9|1094.5|1093.5|21
1654072200000|2022-06-01 08:30:00|1095.5|1094.5|1096.3|1095.7|1096.7|1095.7|1095.5|1094.4|10
1654072500000|2022-06-01 08:35:00|1096.2|1095.2|1095.5|1094.5|1096.5|1095.7|1094.8|1094.2|30
1654072800000|2022-06-01 08:40:00|1094.9|1093.4|1096.2|1095.6|1096.4|1095.6|1094.2|1092.9|30
1654073100000|2022-06-01 08:45:00|1096.1|1095.5|1099.2|1097.7|1099.4|1098.3|1095.5|1094.7|106
1654073400000|2022-06-01 08:50:00|1099|1098|1099.1|1097.6|1100.3|1099.1|1098.1|1096.6|22
1654073700000|2022-06-01 08:55:00|1099|1097.5|1100|1099|1101.2|1100.1|1098|1097|53
1654074000000|2022-06-01 09:00:00|1099.7|1099.1|1099.7|1098.7|1100.9|1099.5|1099.2|1097.9|57
1654074300000|2022-06-01 09:05:00|1100|1098.5|1101.3|1100.7|1102.3|1101.2|1099.3|1098.3|71
1654074600000|2022-06-01 09:10:00|1101.4|1100.4|1100.6|1099.6|1101.9|1101.3|1099.7|1098.9|32
1654074900000|2022-06-01 09:15:00|1100.5|1099.5|1099.3|1097.8|1100.9|1099.7|1097.9|1097|32
1654075200000|2022-06-01 09:20:00|1098.9|1097.9|1099.7|1098.7|1100.2|1099.3|1098.8|1097.8|29
1654075500000|2022-06-01 09:25:00|1099.5|1098.9|1098|1096.5|1099.7|1098.9|1097.4|1096.5|7
1654075800000|2022-06-01 09:30:00|1097.7|1096.7|1096.9|1095.4|1097.7|1096.9|1096.2|1095|17
1654076100000|2022-06-01 09:35:00|1097|1095.5|1097.7|1097.1|1098.8|1097.4|1096.7|1095.4|15
1654076400000|2022-06-01 09:40:00|1097.8|1096.8|1098.2|1097.2|1098.8|1097.7|1097.8|1096.8|28
1654076700000|2022-06-01 09:45:00|1098.8|1097.3|1097.9|1096.4|1099.2|1097.8|1097.5|1096|17
1654077000000|2022-06-01 09:50:00|1098|1096.5|1097.4|1096.4|1098|1097.1|1097.2|1095.9|1
1654077300000|2022-06-01 09:55:00|1097.5|1096.5|1096.6|1095.1|1097.8|1096.8|1095.4|1094.5|44
1654077600000|2022-06-01 10:00:00|1096.7|1095.7|1094.2|1093.2|1097.8|1096.7|1093.9|1093.1|13
1654077900000|2022-06-01 10:05:00|1094.4|1093.4|1095|1093.5|1095.4|1094.8|1093.6|1092.7|50
1654078200000|2022-06-01 10:10:00|1094.9|1093.9|1098.2|1097.2|1098.2|1097.3|1094.8|1093.9|23
1654078500000|2022-06-01 10:15:00|1098.4|1097.6|1098.3|1097.3|1098.4|1097.8|1097.7|1096.4|9
1654078800000|2022-06-01 10:20:00|1099|1098.4|1098.2|1097.6|1099.2|1098.4|1098.2|1097.4|17
1654079100000|2022-06-01 10:25:00|1098.3|1097.7|1098.9|1098.3|1100.1|1099.4|1098.3|1097.7|30
1654079400000|2022-06-01 10:30:00|1099|1098|1098.7|1098.1|1100.2|1099.3|1098.4|1097.6|55
1654079700000|2022-06-01 10:35:00|1098.9|1097.9|1099.4|1098.4|1100.6|1100|1098.5|1097.5|75
1654080000000|2022-06-01 10:40:00|1099.6|1098.1|1097.9|1096.4|1099.6|1098.6|1097.2|1095.9|23
1654080300000|2022-06-01 10:45:00|1098.1|1096.6|1100.8|1099.8|1101.6|1100.8|1097.6|1096.4|38
1654080600000|2022-06-01 10:50:00|1100.6|1099.6|1100.5|1099.5|1100.8|1100|1099.9|1099.3|7
1654080900000|2022-06-01 10:55:00|1100.6|1099.1|1100.2|1099.2|1101.2|1100|1100.2|1099.1|29
1654081200000|2022-06-01 11:00:00|1099.9|1099.3|1099.1|1097.6|1101.4|1100.6|1097.5|1096.4|56
1654081500000|2022-06-01 11:05:00|1099.3|1097.8|1098.8|1098.2|1099.3|1098.3|1098.3|1097.5|16
1654081800000|2022-06-01 11:10:00|1099|1098.4|1098.8|1098.2|1100.1|1099.3|1098.8|1098.1|45
1654082100000|2022-06-01 11:15:00|1098.3|1097.3|1098.3|1097.3|1098.5|1097.4|1097.4|1096.1|29
1654082400000|2022-06-01 11:20:00|1098.2|1097.6|1096.9|1096.3|1098.3|1097.7|1096.8|1096.1|30
1654082700000|2022-06-01 11:25:00|1096.4|1095.8|1094.8|1093.8|1096.9|1096.1|1094.4|1093.3|46
1654083000000|2022-06-01 11:30:00|1095|1093.5|1095|1094.4|1097.1|1096.5|1093|1092|91
1654083300000|2022-06-01 11:35:00|1095.6|1095|1096.5|1095.5|1097.3|1096.5|1094.6|1093.4|2604
1654083600000|2022-06-01 11:40:00|1096.3|1095.7|1097.8|1096.3|1098.1|1097.3|1096.2|1095.1|84
1654083900000|2022-06-01 11:45:00|1098.2|1097.2|1094.1|1092.6|1098.2|1097.3|1093.9|1092.4|39
1654084200000|2022-06-01 11:50:00|1093.9|1092.9|1093.6|1092.6|1094.8|1093.5|1092.9|1091.6|43
1654084500000|2022-06-01 11:55:00|1094.1|1092.9|1093.7|1093.1|1095.4|1094.8|1092.9|1091.5|44
1654084800000|2022-06-01 12:00:00|1094.6|1093.8|1097.9|1097.3|1098.1|1097.3|1094.4|1093.5|75
1654085100000|2022-06-01 12:05:00|1098|1097.4|1096|1094.5|1098.8|1098.2|1096|1094.5|79
1654085400000|2022-06-01 12:10:00|1095.9|1094.4|1095.4|1094.4|1096.6|1095.5|1093.8|1093.2|26
1654085700000|2022-06-01 12:15:00|1095.3|1094.7|1095.9|1094.4|1096.9|1095.8|1094.7|1093.7|101
1654086000000|2022-06-01 12:20:00|1095.5|1094.5|1097.4|1095.9|1097.8|1097|1095.5|1094.4|42
1654086300000|2022-06-01 12:25:00|1097.2|1096.2|1097.5|1096.5|1098.5|1097.3|1097.1|1095.8|30
1654086600000|2022-06-01 12:30:00|1097.4|1096.8|1099.3|1098.3|1101.6|1100.5|1097.3|1096.3|91
1654086900000|2022-06-01 12:35:00|1099.5|1098|1098.3|1097.7|1100.3|1099.1|1098|1096.8|55
1654087200000|2022-06-01 12:40:00|1098.2|1097.6|1098.4|1097.8|1101.5|1100.6|1098.2|1097.1|86
1654090200000|2022-06-01 13:30:00|1099.5|1098.5|1096.3|1095.3|1100|1099.1|1094.5|1093.8|1379
1654090500000|2022-06-01 13:35:00|1096.2|1095.6|1093.6|1093|1099.6|1099|1093.3|1092.7|993
1654090800000|2022-06-01 13:40:00|1093.7|1093.1|1089.4|1088.8|1094.7|1094.1|1087.6|1086.9|806
1654091100000|2022-06-01 13:45:00|1089.6|1089|1093.7|1093.1|1097.2|1096.6|1088.7|1088.1|753
1654091400000|2022-06-01 13:50:00|1093.9|1093.3|1092.1|1091.5|1094.6|1094|1090.5|1089.9|421
1654091700000|2022-06-01 13:55:00|1092.3|1091.3|1090.1|1089.1|1092.3|1091.7|1089.1|1088.5|487
1654092000000|2022-06-01 14:00:00|1090|1089.4|1090.6|1090|1090.7|1090|1086.3|1085.7|1053
1654092300000|2022-06-01 14:05:00|1090.4|1089.8|1085.6|1085|1090.7|1090.1|1085.4|1084.8|650
1654092600000|2022-06-01 14:10:00|1085.4|1084.8|1081.2|1080.6|1088.1|1087.5|1080.6|1080|1029
1654092900000|2022-06-01 14:15:00|1081.6|1081|1082.9|1082.3|1084.6|1083.9|1080.5|1079.9|1064
1654093200000|2022-06-01 14:20:00|1083|1082.4|1079.6|1079|1083.4|1082.8|1077.9|1077.3|710
1654093500000|2022-06-01 14:25:00|1079.5|1078.9|1070.9|1070.3|1080.4|1079.8|1070.9|1070.3|805
1654093800000|2022-06-01 14:30:00|1071.2|1069.7|1071.5|1070.9|1073.7|1073.1|1070.1|1069.5|1163
1654094100000|2022-06-01 14:35:00|1071.4|1070.8|1067.1|1066.1|1073.2|1072.5|1065.6|1065|920
1654094400000|2022-06-01 14:40:00|1066.9|1066.3|1068.4|1067.8|1073.2|1072.5|1066.5|1065.8|541
1654094700000|2022-06-01 14:45:00|1068.2|1067.6|1069.7|1069.1|1071|1070.3|1066.8|1066.1|393
1654095000000|2022-06-01 14:50:00|1069.8|1069.2|1068.5|1067.9|1070.6|1069.8|1065.9|1065.3|418
1654095300000|2022-06-01 14:55:00|1068.4|1067.8|1064|1063.4|1070.7|1070.1|1063.5|1062.8|570
1654095600000|2022-06-01 15:00:00|1064.3|1063.3|1056|1055.4|1064.8|1064|1055.4|1054.8|1306
1654095900000|2022-06-01 15:05:00|1056.1|1055.5|1055.4|1054.8|1057.4|1056.8|1053.6|1053|766
1654096200000|2022-06-01 15:10:00|1055.3|1054.7|1053.6|1053|1059|1058.4|1053.5|1052.9|881
1654096500000|2022-06-01 15:15:00|1053|1052.4|1052.9|1052.3|1053.5|1052.9|1049|1048.4|1021
1654096800000|2022-06-01 15:20:00|1053.1|1052.5|1041.7|1041.1|1053.1|1052.5|1041.3|1040.7|1331
1654097100000|2022-06-01 15:25:00|1042|1041|1048|1047|1048.1|1047.3|1034|1033.4|1367
1654097400000|2022-06-01 15:30:00|1047.7|1047.1|1043.7|1043.1|1049.7|1048.9|1043|1042.4|877
1654097700000|2022-06-01 15:35:00|1044|1043|1037.8|1036.8|1044.5|1043.7|1035.5|1034.9|523
1654098000000|2022-06-01 15:40:00|1037.6|1037|1036.3|1035.7|1040.8|1040.2|1035.3|1034.5|687
1654098300000|2022-06-01 15:45:00|1036.2|1035.6|1040.8|1040.2|1041.5|1040.7|1035|1034.4|460
1654098600000|2022-06-01 15:50:00|1040.7|1040.1|1044.9|1044.3|1046|1045.2|1039|1038.4|616
1654098900000|2022-06-01 15:55:00|1045.1|1044.5|1040.2|1039.6|1047.2|1046.3|1038.8|1038.2|414
1654099200000|2022-06-01 16:00:00|1039.8|1039.2|1046.4|1045.8|1047.2|1046.4|1039.1|1038.3|648
1654099500000|2022-06-01 16:05:00|1046.3|1045.7|1044|1043|1047.4|1046.6|1042.1|1041.3|510
1654099800000|2022-06-01 16:10:00|1043.9|1042.9|1044.4|1043.4|1045.7|1045|1041.5|1040.9|365
1654100100000|2022-06-01 16:15:00|1044.3|1043.7|1041.8|1041.2|1044.9|1044.3|1040.6|1040|495
1654100400000|2022-06-01 16:20:00|1041.6|1041|1045.8|1045.2|1046.2|1045.2|1039.2|1038.6|628
1654100700000|2022-06-01 16:25:00|1046.1|1044.8|1052.1|1051.5|1053.2|1052.2|1045.6|1044.6|641
1654101000000|2022-06-01 16:30:00|1052.2|1051.6|1053.8|1053.2|1054.2|1053.3|1051.2|1050.6|518
1654101300000|2022-06-01 16:35:00|1054.2|1053.5|1055|1054|1055|1054.1|1051.4|1050.7|623
1654101600000|2022-06-01 16:40:00|1054.7|1054.1|1055.7|1055.1|1056.5|1055.9|1053.5|1052.6|381
1654101900000|2022-06-01 16:45:00|1055.5|1054.9|1045.9|1045.3|1055.8|1055|1045.7|1044.9|375
1654102200000|2022-06-01 16:50:00|1046.1|1045.5|1050.5|1049.9|1050.8|1050.1|1046.1|1045.4|412
1654102500000|2022-06-01 16:55:00|1050.4|1049.8|1046.5|1045.5|1050.6|1050|1046.1|1045.3|277
1654102800000|2022-06-01 17:00:00|1046.2|1045.6|1050.5|1049.9|1050.9|1050|1046.1|1045.3|295
1654103100000|2022-06-01 17:05:00|1050.3|1049.7|1049.4|1048.8|1050.4|1049.7|1048.2|1047.6|198
1654103400000|2022-06-01 17:10:00|1049.3|1048.7|1049.3|1048.7|1050.7|1050|1048.5|1047.9|477
1654103700000|2022-06-01 17:15:00|1049.1|1048.5|1048.8|1047.8|1049.9|1049.2|1047.4|1046.5|258
1654104000000|2022-06-01 17:20:00|1048.6|1048|1050.7|1049.7|1052.8|1052|1048|1047.3|288
1654104300000|2022-06-01 17:25:00|1050.3|1049.8|1053.6|1052.6|1053.6|1052.7|1048.9|1048.3|251
1654104600000|2022-06-01 17:30:00|1053.1|1052.5|1052.9|1051.9|1054.1|1053.4|1051.8|1051.2|295
1654104900000|2022-06-01 17:35:00|1052.7|1052.1|1051.2|1050.6|1052.7|1052.1|1051.1|1050.4|418
1654105200000|2022-06-01 17:40:00|1051.3|1050.7|1052.6|1052|1054.2|1053.4|1050.7|1050.1|463
1654105500000|2022-06-01 17:45:00|1052.3|1051.7|1055.1|1054.5|1055.5|1054.8|1051.8|1051.2|1372
1654105800000|2022-06-01 17:50:00|1054.9|1054.3|1057.4|1056.8|1058.4|1057.8|1054.9|1054.3|660
1654106100000|2022-06-01 17:55:00|1057.5|1056.9|1051.9|1051.3|1058.4|1057.7|1051.4|1050.8|711
1654106400000|2022-06-01 18:00:00|1052.1|1051.1|1054.1|1053.5|1055.4|1054.8|1050.5|1049.9|1199
1654106700000|2022-06-01 18:05:00|1054|1053.4|1053.3|1052.7|1056.1|1055.5|1046.6|1045.8|1523
1654107000000|2022-06-01 18:10:00|1053.5|1052.5|1047.8|1047.2|1055|1054.4|1046.6|1046|2749
1654107300000|2022-06-01 18:15:00|1047.6|1047|1047.8|1047.2|1048.9|1048.3|1047.2|1046.5|1228
1654128000000|2022-06-02 00:00:00|1048.9|1048.3|1051.5|1050|1052.5|1051.6|1046.2|1045.6|169
1654128300000|2022-06-02 00:05:00|1051.7|1050.7|1054.1|1053.5|1054.4|1053.5|1051.7|1050.5|105
1654128600000|2022-06-02 00:10:00|1054.2|1053.6|1052.9|1051.9|1055.5|1054.5|1052.8|1051.5|83
1654128900000|2022-06-02 00:15:00|1052.6|1052|1051.6|1050.6|1053.8|1053.1|1051.6|1050.6|58
1654129200000|2022-06-02 00:20:00|1051.3|1050.7|1051.8|1050.3|1051.8|1051|1050.4|1049.8|34
1654129500000|2022-06-02 00:25:00|1051.6|1050.6|1051.3|1050.7|1054.3|1053.2|1051.1|1050.4|23
1654129800000|2022-06-02 00:30:00|1051.4|1050.4|1054.2|1053.2|1054.2|1053.2|1050.5|1049.8|32
1654130100000|2022-06-02 00:35:00|1053.4|1052.4|1052.9|1051.9|1053.4|1052.5|1052.2|1051.3|27
1654130400000|2022-06-02 00:40:00|1052.8|1051.3|1052.8|1051.3|1053.1|1052.3|1052.3|1050.8|10
1654130700000|2022-06-02 00:45:00|1052.6|1051.6|1052.6|1052|1053.5|1052.5|1052.6|1051.3|7
1654131000000|2022-06-02 00:50:00|1052.9|1051.9|1054.3|1052.8|1054.3|1053.2|1052.6|1051.9|14
1654131300000|2022-06-02 00:55:00|1054|1053|1053.3|1052.7|1054.3|1053.1|1053.3|1052.3|8
1654131600000|2022-06-02 01:00:00|1053.1|1052.5|1054.4|1053.4|1054.6|1053.8|1053.1|1052.5|27
1654131900000|2022-06-02 01:05:00|1054.3|1053.3|1053.1|1052.1|1054.3|1053.5|1053.1|1052.1|21
1654132200000|2022-06-02 01:10:00|1053.3|1052.5|1053.4|1052.4|1054.1|1052.8|1053.1|1052.1|4
1654132500000|2022-06-02 01:15:00|1053.1|1052.5|1052.8|1052.2|1053.3|1052.5|1052.6|1051.8|5
1654132800000|2022-06-02 01:20:00|1052.6|1052|1052.8|1051.3|1053|1052.2|1051.6|1050.7|7
1654133100000|2022-06-02 01:25:00|1052.7|1051.2|1052.6|1051.6|1052.8|1052.1|1052.2|1051.2|8
1654133400000|2022-06-02 01:30:00|1052.8|1051.3|1051.3|1050.7|1052.8|1051.5|1050.6|1049.9|23
1654133700000|2022-06-02 01:35:00|1051.1|1050.3|1051.1|1050.5|1051.5|1050.7|1050.9|1050.3|2
1654134000000|2022-06-02 01:40:00|1050.9|1050.3|1051|1050|1051.5|1050.3|1050.8|1049.8|7
1654134300000|2022-06-02 01:45:00|1051.1|1050.1|1052.1|1051.1|1052.1|1051.1|1050.8|1050|24
1654134600000|2022-06-02 01:50:00|1052.3|1050.8|1051.7|1050.7|1052.3|1051.2|1051.6|1050.6|6
1654134900000|2022-06-02 01:55:00|1051.4|1050.8|1052.1|1051.1|1052.6|1051.6|1051.4|1050.7|7
1654135200000|2022-06-02 02:00:00|1051.8|1051.2|1052.6|1051.6|1052.6|1051.7|1051.4|1050.8|11
1654135500000|2022-06-02 02:05:00|1052.7|1051.7|1052.1|1051.5|1053.1|1052.5|1052.1|1051.5|31
1654135800000|2022-06-02 02:10:00|1052.3|1051.3|1052.3|1051.7|1052.5|1051.7|1052.1|1051.3|3
1654136100000|2022-06-02 02:15:00|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|7
1654136400000|2022-06-02 02:20:00|1051.6|1050.6|1051.6|1050.6|1051.7|1051.1|1051.3|1050.4|19
1654136700000|2022-06-02 02:25:00|1051.5|1050.9|1052.3|1051.7|1052.3|1051.7|1051.5|1050.9|3
1654137000000|2022-06-02 02:30:00|1052.4|1051.8|1052.3|1051.7|1052.4|1051.8|1052|1051.1|52
1654137300000|2022-06-02 02:35:00|1052.4|1051.8|1051.8|1051.2|1052.5|1051.8|1051.8|1051.1|37
1654137600000|2022-06-02 02:40:00|1051.6|1051|1051.6|1050.6|1052.1|1051.3|1050.7|1050.1|19
1654137900000|2022-06-02 02:45:00|1051.3|1050.7|1051.6|1051|1052|1051.2|1051.3|1050.5|6
1654138200000|2022-06-02 02:50:00|1051.8|1050.8|1051.9|1050.9|1052|1051.2|1051.5|1050.5|116
1654138500000|2022-06-02 02:55:00|1052.1|1051.1|1051.9|1050.9|1052.3|1051.1|1051.6|1050.8|5
1654138800000|2022-06-02 03:00:00|1051.6|1051|1051.9|1050.9|1052.2|1051.5|1051.6|1050.7|10
1654139100000|2022-06-02 03:05:00|1052.1|1051.1|1052.2|1051.2|1052.5|1051.9|1052.1|1051.1|9
1654139400000|2022-06-02 03:10:00|1051.8|1051.3|1052|1051.4|1052.4|1051.6|1051.8|1051.1|2
1654139700000|2022-06-02 03:15:00|1051.8|1051.2|1051.7|1050.7|1052|1051.4|1051.1|1050.5|11
1654140000000|2022-06-02 03:20:00|1050.8|1050.2|1048.4|1047.4|1050.8|1050.2|1047.8|1047.1|29
1654140300000|2022-06-02 03:25:00|1048.5|1047|1048.9|1047.9|1049.3|1048.2|1047.4|1046.8|32
1654140600000|2022-06-02 03:30:00|1049|1047.5|1048.4|1047.4|1049|1047.9|1047.6|1046.8|3
1654140900000|2022-06-02 03:35:00|1048.7|1047.2|1050|1048.5|1050|1049|1048.6|1047.2|11
1654141200000|2022-06-02 03:40:00|1049.7|1048.7|1050.2|1049.2|1050.2|1049.2|1049.7|1048.7|2
1654141500000|2022-06-02 03:45:00|1049.8|1049.7|1050.8|1050.2|1050.8|1050.2|1049.8|1049.3|4
1654141800000|2022-06-02 03:50:00|1051.1|1049.6|1050.7|1049.7|1051.1|1050.1|1050.4|1049.4|3
1654142100000|2022-06-02 03:55:00|1051|1050.1|1051.2|1050.2|1051.4|1050.4|1050.8|1049.9|2
1654142400000|2022-06-02 04:00:00|1050.9|1050.3|1051|1050|1051.1|1050.3|1050.9|1050|0
1654142700000|2022-06-02 04:05:00|1050.7|1050.1|1050.9|1049.9|1051.1|1050.1|1050.4|1049.5|2
1654143000000|2022-06-02 04:10:00|1051.1|1049.6|1049.7|1048.7|1051.1|1049.8|1049.4|1048.6|1
1654143300000|2022-06-02 04:15:00|1049.4|1048.8|1049.7|1049.1|1049.8|1049.2|1049.3|1048.7|2
1654143600000|2022-06-02 04:20:00|1049.6|1049|1049.5|1048.5|1049.6|1049|1049.3|1048.5|4
1654143900000|2022-06-02 04:25:00|1049.2|1048.6|1047.7|1047.1|1049.2|1048.6|1047.2|1046.5|9
1654144200000|2022-06-02 04:30:00|1047.9|1047.3|1048.6|1048|1048.9|1048.3|1047.9|1047.3|9
1654144500000|2022-06-02 04:35:00|1048.7|1047.7|1049.7|1048.7|1049.7|1048.7|1048.4|1047.7|3
1654144800000|2022-06-02 04:40:00|1049.4|1048.8|1050.2|1049.2|1050.4|1049.3|1049.4|1048.8|1
1654145100000|2022-06-02 04:45:00|1049.9|1049.3|1050|1048.5|1050.1|1049.5|1049.4|1048.2|10
1654145400000|2022-06-02 04:50:00|1049.8|1048.8|1049.9|1048.4|1049.9|1049|1049.1|1048.4|1
1654145700000|2022-06-02 04:55:00|1049.7|1048.7|1049.9|1048.9|1049.9|1049|1049.5|1048.5|0
1654146000000|2022-06-02 05:00:00|1049.8|1048.8|1048.8|1048.2|1049.8|1048.8|1048.8|1047.5|3
1654146300000|2022-06-02 05:05:00|1048.7|1048.1|1048.3|1047.7|1048.7|1048.1|1048.3|1047.6|1
1654146600000|2022-06-02 05:10:00|1048.2|1047.6|1048.2|1047.6|1048.9|1048.3|1048.2|1047.4|34
1654146900000|2022-06-02 05:15:00|1048.5|1047.5|1047.7|1046.7|1048.5|1047.6|1047.1|1046.5|23
1654147200000|2022-06-02 05:20:00|1047.9|1046.4|1046|1045|1047.9|1046.4|1045.7|1044.6|42
1654147500000|2022-06-02 05:25:00|1045.9|1045.3|1045.7|1045.1|1046.2|1045.6|1045.3|1044.7|13
1654147800000|2022-06-02 05:30:00|1046|1045|1045.4|1044.8|1046.7|1045.7|1045.3|1044.7|25
1654148100000|2022-06-02 05:35:00|1045.5|1044.5|1046.2|1045.2|1046.5|1045.2|1044.6|1043.6|23
1654148400000|2022-06-02 05:40:00|1045.8|1045.4|1048|1047|1048|1047.3|1045.8|1045|40
1654148700000|2022-06-02 05:45:00|1047.7|1047.1|1049.9|1048.9|1051|1050.2|1047.4|1046.8|31
1654149000000|2022-06-02 05:50:00|1050.1|1048.6|1050.4|1049.8|1050.7|1050|1049.7|1048.6|17
1654149300000|2022-06-02 05:55:00|1050.5|1049.9|1050.5|1049|1050.7|1050.1|1049.8|1049|16
1654149600000|2022-06-02 06:00:00|1050.6|1049.1|1051.7|1050.7|1052.2|1051.2|1050.4|1049.1|10
1654149900000|2022-06-02 06:05:00|1051.6|1051|1051.8|1051.2|1051.9|1051.3|1050.7|1049.5|10
1654150200000|2022-06-02 06:10:00|1051.9|1051.3|1052.2|1051.2|1052.4|1051.8|1051.5|1050.9|45
1654150500000|2022-06-02 06:15:00|1052.1|1051.1|1052.5|1051.9|1052.5|1051.9|1051.8|1051|14
1654150800000|2022-06-02 06:20:00|1051.9|1051.3|1051.7|1051.1|1052.3|1051.6|1051.7|1051.1|10
1654151100000|2022-06-02 06:25:00|1051.9|1051.3|1051.9|1050.9|1052.1|1051.3|1051.7|1050.9|8
1654151400000|2022-06-02 06:30:00|1051.8|1051.2|1051.9|1051.3|1052.1|1051.5|1051.8|1050.9|4
1654151700000|2022-06-02 06:35:00|1052|1051.4|1051.8|1050.8|1052.4|1051.8|1051.7|1050.8|18
1654152000000|2022-06-02 06:40:00|1051.5|1050.9|1052.3|1051.3|1052.4|1051.8|1051.5|1050.8|15
1654152300000|2022-06-02 06:45:00|1052.2|1051.2|1051.9|1050.9|1052.3|1051.3|1051.6|1050.6|9
1654152600000|2022-06-02 06:50:00|1052.3|1050.8|1051.8|1051.2|1052.5|1051.9|1051.7|1050.7|5
1654152900000|2022-06-02 06:55:00|1051.7|1051.1|1052.1|1051.5|1052.3|1051.5|1051.7|1050.7|7
1654153200000|2022-06-02 07:00:00|1052|1051.4|1052.2|1051.6|1052.5|1051.9|1051.7|1051|58
1654153500000|2022-06-02 07:05:00|1052.3|1051.7|1051.8|1050.8|1052.5|1051.8|1050.7|1050|14
1654153800000|2022-06-02 07:10:00|1051.7|1051.1|1050.9|1050.3|1051.8|1051.1|1050.9|1050.1|15
1654154100000|2022-06-02 07:15:00|1051|1050.4|1050.7|1050.1|1051|1050.4|1050.1|1049.5|16
1654154400000|2022-06-02 07:20:00|1051.1|1050.5|1051|1050|1051.4|1050.5|1050.9|1049.9|3
1654154700000|2022-06-02 07:25:00|1050.9|1050.3|1051.6|1051|1051.7|1051.1|1050.9|1050|18
1654155000000|2022-06-02 07:30:00|1051.5|1050.5|1052|1051|1052.5|1051.6|1051.4|1050.4|19
1654155300000|2022-06-02 07:35:00|1051.9|1051.3|1052.4|1051.4|1052.4|1051.8|1051.7|1051|19
1654155600000|2022-06-02 07:40:00|1052.5|1051.8|1052.9|1052.3|1052.9|1052.3|1052.2|1051.6|79
1654155900000|2022-06-02 07:45:00|1052.7|1052.1|1052.8|1052.2|1053|1052.2|1051.7|1051.1|73
1654156200000|2022-06-02 07:50:00|1052.7|1051.7|1052.8|1052.2|1052.9|1052.3|1052.5|1051.7|4
1654156500000|2022-06-02 07:55:00|1052.9|1052.3|1052.4|1051.8|1052.9|1052.3|1052.3|1051.7|20
1654156800000|2022-06-02 08:00:00|1052.5|1051.9|1052.9|1052.3|1052.9|1052.3|1052.5|1051.9|12
1654157100000|2022-06-02 08:05:00|1052.4|1051.8|1051.8|1050.8|1052.4|1051.8|1051.4|1050.8|19
1654157400000|2022-06-02 08:10:00|1051.6|1051|1052.9|1052.3|1052.9|1052.3|1051.6|1050.9|13
1654157700000|2022-06-02 08:15:00|1052.8|1052.2|1053.4|1052.4|1053.4|1052.7|1052.8|1052.1|9
1654158000000|2022-06-02 08:20:00|1053.3|1052.7|1053.7|1053.1|1054.2|1053.6|1053.1|1052.4|26
1654158300000|2022-06-02 08:25:00|1053.9|1053.3|1055|1054.4|1055.1|1054.5|1053.9|1053|45
1654158600000|2022-06-02 08:30:00|1055.1|1054.5|1055.6|1055|1055.9|1055.3|1054.6|1053.9|27
1654158900000|2022-06-02 08:35:00|1055.8|1054.8|1055.2|1054.6|1056.4|1055.8|1055|1054|46
1654159200000|2022-06-02 08:40:00|1055.5|1054.9|1055.4|1054.8|1056|1055.4|1055.2|1054.4|21
1654159500000|2022-06-02 08:45:00|1055.5|1054.9|1055.4|1054.4|1058.3|1057.5|1055.1|1054.1|118
1654159800000|2022-06-02 08:50:00|1055.3|1054.3|1058|1056.5|1058|1057.1|1055|1054.1|38
1654160100000|2022-06-02 08:55:00|1057.7|1056.7|1060.1|1059.5|1060.6|1059.9|1057.6|1056.6|119
1654160400000|2022-06-02 09:00:00|1060|1059.4|1060.8|1059.3|1060.9|1060|1059.4|1058.4|54
1654160700000|2022-06-02 09:05:00|1060.5|1059.5|1060.1|1058.6|1061.5|1060.9|1059.5|1058.3|72
1654161000000|2022-06-02 09:10:00|1059.6|1059|1061.9|1061.3|1062.9|1062.1|1059.3|1058.3|51
1654161300000|2022-06-02 09:15:00|1061.8|1061.2|1063.5|1062.5|1064.1|1063.4|1061.4|1060.5|121
1654161600000|2022-06-02 09:20:00|1063.7|1062.7|1062.4|1061.4|1063.7|1062.8|1060.5|1059.9|125
1654161900000|2022-06-02 09:25:00|1062.1|1061.5|1061.4|1060.4|1062.5|1061.8|1060.6|1059.6|49
1654162200000|2022-06-02 09:30:00|1061.1|1060.5|1060.6|1060|1061.4|1060.5|1059.6|1058.9|25
1654162500000|2022-06-02 09:35:00|1060.9|1059.9|1060.7|1059.2|1061.4|1060.5|1059.3|1058.4|72
1654162800000|2022-06-02 09:40:00|1060.9|1059.9|1061.7|1060.7|1061.8|1061|1060.5|1059.4|24
1654163100000|2022-06-02 09:45:00|1061.9|1061.1|1060.9|1059.9|1062.4|1061.5|1060.5|1059.9|45
1654163400000|2022-06-02 09:50:00|1061.1|1060.1|1061.7|1061.1|1061.9|1061.2|1061|1060.1|22
1654163700000|2022-06-02 09:55:00|1062.6|1062|1061.8|1061.2|1063|1062.4|1061.3|1060.4|51
1654164000000|2022-06-02 10:00:00|1061.5|1060.9|1060.8|1059.3|1061.8|1061.2|1059.9|1059.3|36
1654164300000|2022-06-02 10:05:00|1060.9|1059.9|1062.4|1061.8|1063.2|1062.2|1060.3|1059.3|42
1654164600000|2022-06-02 10:10:00|1062.5|1061.9|1061.9|1060.9|1062.8|1062.1|1060.6|1059.8|25
1654164900000|2022-06-02 10:15:00|1062.1|1060.6|1062|1060.5|1062.1|1060.9|1060.9|1060.1|20
1654165200000|2022-06-02 10:20:00|1062.1|1060.6|1062.6|1061.6|1062.8|1061.9|1061.9|1060.6|26
1654165500000|2022-06-02 10:25:00|1062.5|1061.5|1064.1|1063.1|1064.3|1063.7|1062|1061.1|146
1654165800000|2022-06-02 10:30:00|1064|1063|1062.9|1062.3|1064.1|1063.3|1062.7|1061.6|12
1654166100000|2022-06-02 10:35:00|1063|1062.4|1063.1|1062.5|1064.2|1063.3|1063|1062.4|15
1654166400000|2022-06-02 10:40:00|1063.2|1062.6|1059.5|1058.5|1064.1|1063.5|1059.2|1058.4|84
1654166700000|2022-06-02 10:45:00|1059.3|1058.7|1062.5|1061.5|1063.1|1062.5|1059.3|1058.7|57
1654167000000|2022-06-02 10:50:00|1062.3|1061.7|1061.6|1061|1062.4|1061.7|1060.9|1060|14
1654167300000|2022-06-02 10:55:00|1061.5|1060.9|1060.9|1060.3|1061.9|1061.3|1060.8|1060|33
1654167600000|2022-06-02 11:00:00|1061|1060|1061.4|1060.8|1061.4|1060.8|1060|1059.4|33
1654167900000|2022-06-02 11:05:00|1061.5|1060.9|1061.6|1060.6|1061.8|1061.2|1060.9|1059.8|12
1654168200000|2022-06-02 11:10:00|1061.5|1060.9|1062.5|1061.5|1062.7|1062.1|1061.5|1060.6|33
1654168500000|2022-06-02 11:15:00|1062.3|1061.3|1062|1061|1062.6|1061.5|1061.3|1060.6|13
1654168800000|2022-06-02 11:20:00|1061.7|1061.1|1061.6|1060.6|1063.1|1062|1061.4|1060.5|72
1654169100000|2022-06-02 11:25:00|1061.4|1060.8|1061.3|1060.7|1062.2|1061.4|1060.1|1059.4|26
1654169400000|2022-06-02 11:30:00|1061.2|1060.6|1060.7|1059.7|1061.4|1060.6|1060.6|1059.7|7
1654169700000|2022-06-02 11:35:00|1060.6|1060|1063.5|1062.5|1064.2|1063.4|1060.6|1060|70
1654170000000|2022-06-02 11:40:00|1063.4|1062.8|1063|1061.5|1064.2|1063.4|1062.2|1061.1|11
1654170300000|2022-06-02 11:45:00|1062.8|1061.3|1061.5|1060.9|1062.8|1061.6|1061.2|1060.2|13
1654170600000|2022-06-02 11:50:00|1061.6|1061|1060.6|1060|1062.3|1061.3|1060.6|1059.8|27
1654170900000|2022-06-02 11:55:00|1061.1|1060.5|1061.4|1060.4|1061.8|1060.8|1060.6|1060|62
1654171200000|2022-06-02 12:00:00|1061.1|1060.5|1060|1059|1061.5|1060.7|1058.1|1057.5|61
1654171500000|2022-06-02 12:05:00|1059.8|1059.2|1063.1|1062.5|1063.6|1062.6|1059.8|1059.2|140
1654171800000|2022-06-02 12:10:00|1063.3|1062.3|1062.5|1061|1063.3|1062.5|1061.2|1060.1|37
1654172100000|2022-06-02 12:15:00|1062.4|1061.4|1062.5|1061.5|1063.3|1062.6|1062|1061|46
1654172400000|2022-06-02 12:20:00|1062.4|1061.8|1064.1|1062.6|1065.3|1064.4|1062.4|1061.6|134
1654172700000|2022-06-02 12:25:00|1064|1063|1062.1|1060.6|1064|1063.4|1062|1060.5|101
1654173000000|2022-06-02 12:30:00|1062|1060.5|1060.2|1059.6|1062.2|1061.1|1060.1|1059.4|93
1654173300000|2022-06-02 12:35:00|1060.3|1059.7|1063.8|1062.8|1064.1|1062.8|1060.3|1059.6|84
1654173600000|2022-06-02 12:40:00|1063.3|1062.3|1064.5|1063.5|1065.4|1064.5|1062.9|1062|95
1654176600000|2022-06-02 13:30:00|1065.5|1064.9|1074.8|1073.8|1076.7|1076.1|1063.2|1062.5|2708
1654176900000|2022-06-02 13:35:00|1074.9|1073.9|1078.7|1077.7|1081.5|1080.7|1074.8|1073.9|761
1654177200000|2022-06-02 13:40:00|1078.4|1077.4|1074.5|1073.9|1081|1080.4|1074.1|1073.4|858
1654177500000|2022-06-02 13:45:00|1074.4|1073.8|1070.9|1070.3|1074.7|1074|1069.7|1069.1|1183
1654177800000|2022-06-02 13:50:00|1070.7|1070.1|1068.4|1067.8|1072.6|1072|1068.1|1067.5|359
1654178100000|2022-06-02 13:55:00|1068.5|1067.9|1069|1068.4|1072|1071.4|1068.3|1067.7|409
1654178400000|2022-06-02 14:00:00|1069.2|1068.6|1067.6|1066.6|1071|1070.2|1067|1066.4|334
1654178700000|2022-06-02 14:05:00|1067.2|1066.7|1068.4|1067.8|1069.3|1068.7|1066.5|1065.8|299
1654179000000|2022-06-02 14:10:00|1068.6|1067.6|1065.7|1065.1|1068.8|1068.2|1065.2|1064.6|626
1654179300000|2022-06-02 14:15:00|1065.8|1065.2|1065.3|1064.7|1066.8|1066.2|1062.7|1062.1|540
1654179600000|2022-06-02 14:20:00|1065.6|1065|1066.4|1065.8|1068|1067.4|1063.8|1063|817
1654179900000|2022-06-02 14:25:00|1066.5|1065.9|1064.2|1063.6|1067.7|1067.1|1063.7|1063.1|214
1654180200000|2022-06-02 14:30:00|1064.4|1063.8|1061.5|1060.9|1064.7|1064.1|1061.2|1060.6|434
1654180500000|2022-06-02 14:35:00|1062|1061.4|1062.8|1062.2|1064.2|1063.2|1061.1|1060.5|405
1654180800000|2022-06-02 14:40:00|1063|1062.4|1063.5|1062.9|1066.7|1066.1|1062.7|1062|231
1654181100000|2022-06-02 14:45:00|1063.7|1063.1|1063.3|1062.7|1064.8|1064.2|1062|1061.4|234
1654181400000|2022-06-02 14:50:00|1063.4|1062.8|1065.8|1065.2|1065.8|1065.2|1063|1062.2|194
1654181700000|2022-06-02 14:55:00|1065.7|1065.1|1063.5|1062.9|1066.4|1065.8|1062|1061.2|249
1654182000000|2022-06-02 15:00:00|1063.2|1062.6|1068.2|1067.6|1068.5|1067.9|1063.2|1062.6|388
1654182300000|2022-06-02 15:05:00|1068.3|1067.7|1069.7|1069.1|1070.3|1069.7|1067.6|1067|336
1654182600000|2022-06-02 15:10:00|1069.8|1069.2|1072|1071.4|1072.3|1071.7|1068.2|1067.6|268
1654182900000|2022-06-02 15:15:00|1072.1|1071.5|1070|1069.4|1072.6|1072|1069.8|1069.2|204
1654183200000|2022-06-02 15:20:00|1069.7|1069.1|1069.9|1069.3|1072.8|1072.2|1068.7|1068.1|524
1654183500000|2022-06-02 15:25:00|1069.8|1069.2|1073.3|1072.7|1073.3|1072.7|1069.5|1068.9|1648
1654183800000|2022-06-02 15:30:00|1073.2|1072.6|1070.5|1069.9|1073.4|1072.7|1070.5|1069.8|341
1654184100000|2022-06-02 15:35:00|1070.7|1070.1|1069.5|1068.9|1072.4|1071.8|1068.9|1068.3|252
1654184400000|2022-06-02 15:40:00|1069.6|1069|1068|1067.4|1070|1069.4|1066.8|1066.2|260
1654184700000|2022-06-02 15:45:00|1068.1|1067.5|1067.1|1066.5|1068.3|1067.7|1065.7|1065.1|385
1654185000000|2022-06-02 15:50:00|1067.3|1066.7|1067.7|1067.1|1068.2|1067.6|1066.6|1066|213
1654185300000|2022-06-02 15:55:00|1067.6|1067|1064.6|1064|1067.6|1067|1064.6|1063.8|330
1654185600000|2022-06-02 16:00:00|1064.8|1064.2|1062.3|1061.7|1065.3|1064.7|1061.8|1061.1|509
1654185900000|2022-06-02 16:05:00|1062|1061.4|1061.2|1060.6|1062.9|1062.2|1060.7|1060.1|389
1654186200000|2022-06-02 16:10:00|1061.1|1060.5|1061.1|1060.5|1061.6|1061|1060.5|1059.7|304
1654186500000|2022-06-02 16:15:00|1061.3|1060.7|1062.8|1062.2|1063.4|1062.7|1060.9|1060.3|254
1654186800000|2022-06-02 16:20:00|1062.6|1062|1063.2|1062.6|1064.3|1063.5|1062.1|1061.5|250
1654187100000|2022-06-02 16:25:00|1063.4|1062.8|1064.7|1064.1|1066.6|1065.9|1063.1|1062.5|399
1654187400000|2022-06-02 16:30:00|1064.2|1063.6|1065.6|1065|1066.1|1065.5|1064.1|1063.5|183
1654187700000|2022-06-02 16:35:00|1066.4|1065.8|1067.1|1066.5|1067.9|1067.3|1065.8|1065.2|275
1654188000000|2022-06-02 16:40:00|1067.2|1066.6|1063.1|1062.5|1067.2|1066.6|1062.9|1062.3|175
1654188300000|2022-06-02 16:45:00|1063.2|1062.6|1061.6|1061|1063.9|1063.2|1061.6|1060.9|170
1654188600000|2022-06-02 16:50:00|1061.3|1060.7|1062.4|1061.8|1063.6|1062.8|1060.3|1059.7|348
1654188900000|2022-06-02 16:55:00|1062.6|1062|1062.6|1062|1063.1|1062.5|1061.9|1061.3|387
1654189200000|2022-06-02 17:00:00|1063|1062.4|1062.6|1062|1063.4|1062.8|1062.1|1061.5|267
1654189500000|2022-06-02 17:05:00|1062.7|1062.1|1063.1|1062.5|1063.4|1062.8|1061.9|1061.3|165
1654189800000|2022-06-02 17:10:00|1063|1062.4|1065.3|1064.7|1065.6|1065|1063|1062.3|206
1654190100000|2022-06-02 17:15:00|1065.1|1064.5|1069.1|1068.5|1069.6|1069|1064.8|1064.2|553
1654190400000|2022-06-02 17:20:00|1069.2|1068.6|1069.1|1068.5|1070.4|1069.6|1068.6|1068|293
1654190700000|2022-06-02 17:25:00|1068.6|1068|1067.1|1066.5|1068.9|1068.3|1066.9|1066.3|346
1654191000000|2022-06-02 17:30:00|1067.4|1066.8|1067.6|1067|1067.8|1067.2|1066.5|1065.9|387
1654191300000|2022-06-02 17:35:00|1067.8|1067.2|1068.1|1067.5|1068.8|1068.2|1067.8|1067|530
1654191600000|2022-06-02 17:40:00|1068.2|1067.6|1068.5|1067.9|1069.3|1068.7|1068.1|1067.5|323
1654191900000|2022-06-02 17:45:00|1068.4|1067.8|1070.1|1069.5|1070.3|1069.5|1068.3|1067.7|1083
1654192200000|2022-06-02 17:50:00|1069.9|1069.3|1067.5|1066.9|1069.9|1069.3|1067.3|1066.7|982
1654192500000|2022-06-02 17:55:00|1067|1066.4|1067.6|1067|1068.9|1068.3|1067|1066.4|282
1654192800000|2022-06-02 18:00:00|1067.2|1066.6|1066.9|1066.3|1068.6|1068|1066.3|1065.7|716
1654193100000|2022-06-02 18:05:00|1067|1066.4|1066.1|1065.5|1067.5|1066.9|1065.2|1064.6|567
1654193400000|2022-06-02 18:10:00|1066.2|1065.6|1066.1|1065.5|1066.5|1065.9|1063.5|1062.9|3622
1654193700000|2022-06-02 18:15:00|1066|1065.4|1068.8|1068.2|1069.9|1069.3|1065.9|1065.3|788
1654214400000|2022-06-03 00:00:00|1069.4|1068.4|1071.4|1070.4|1074|1073.4|1069.1|1068.1|311
1654214700000|2022-06-03 00:05:00|1071.1|1070.5|1069.5|1068.9|1072.2|1071.3|1069.5|1068.9|59
1654215000000|2022-06-03 00:10:00|1069.7|1069.1|1068.1|1067.1|1070.4|1069.4|1067.9|1067.1|27
1654215300000|2022-06-03 00:15:00|1067.9|1067.3|1067.6|1066.6|1067.9|1067.3|1066.8|1066.2|31
1654215600000|2022-06-03 00:20:00|1067.8|1067|1067.5|1066.9|1067.8|1067|1067|1066.1|7
1654215900000|2022-06-03 00:25:00|1067.6|1066.6|1067|1066.4|1067.7|1066.7|1066.8|1066.1|24
1654216200000|2022-06-03 00:30:00|1067.1|1066.5|1067.9|1066.9|1068|1067.2|1066.9|1066.1|19
1654216500000|2022-06-03 00:35:00|1067.5|1066.6|1067.3|1066.7|1067.7|1066.7|1066.7|1066.1|30
1654216800000|2022-06-03 00:40:00|1067.4|1066.4|1067.9|1067.3|1068|1067.4|1067.1|1066.4|9
1654217100000|2022-06-03 00:45:00|1067.7|1067.1|1068.5|1067|1068.6|1067.6|1067.5|1066.8|6
1654217400000|2022-06-03 00:50:00|1068.4|1067.4|1068.3|1067.7|1068.5|1067.7|1068.2|1067|2
1654217700000|2022-06-03 00:55:00|1068.4|1067.4|1067.8|1067.2|1068.8|1067.6|1067.8|1067.1|18
1654218000000|2022-06-03 01:00:00|1067.7|1067.1|1067.8|1067.2|1067.9|1067.2|1067.3|1066.6|3
1654218300000|2022-06-03 01:05:00|1067.7|1067.1|1067.5|1066.9|1067.9|1067.2|1067.5|1066.9|8
1654218600000|2022-06-03 01:10:00|1067.9|1067.2|1067.9|1066.9|1067.9|1067.2|1067.6|1066.9|2
1654218900000|2022-06-03 01:15:00|1067.8|1067.2|1067.8|1067.2|1068|1067.4|1067.8|1066.9|17
1654219200000|2022-06-03 01:20:00|1067.9|1067.3|1068.2|1067.6|1068.2|1067.6|1067.6|1066.9|3
1654219500000|2022-06-03 01:25:00|1068.1|1067.5|1067.9|1066.9|1068.1|1067.5|1067.6|1066.9|4
1654219800000|2022-06-03 01:30:00|1067.5|1066.8|1067.4|1066.4|1067.5|1066.8|1067.1|1066.4|30
1654220100000|2022-06-03 01:35:00|1067.1|1066.5|1067.4|1066.4|1067.4|1066.6|1067.1|1066.3|1
1654220400000|2022-06-03 01:40:00|1067.3|1066.7|1067.7|1067.1|1067.8|1067.2|1067.2|1066.4|34
1654220700000|2022-06-03 01:45:00|1067.8|1067.2|1068|1067|1068|1067.2|1067.5|1066.8|1
1654221000000|2022-06-03 01:50:00|1067.9|1067.3|1069.1|1067.6|1069.1|1068.4|1067.9|1067.3|51
1654221300000|2022-06-03 01:55:00|1068.7|1067.7|1068.9|1067.9|1069.1|1067.9|1068.7|1067.6|0
1654221600000|2022-06-03 02:00:00|1069.1|1067.6|1069.9|1069.3|1070.2|1069.6|1068.5|1067.6|33
1654221900000|2022-06-03 02:05:00|1069.8|1069.2|1068.9|1068.3|1069.9|1069.3|1068.9|1068.3|8
1654222200000|2022-06-03 02:10:00|1069.1|1068.5|1069.6|1069|1070|1069.2|1069.1|1068.4|12
1654222500000|2022-06-03 02:15:00|1069.9|1068.9|1069.9|1068.9|1070.1|1069|1069.6|1068.6|7
1654222800000|2022-06-03 02:20:00|1069.6|1069|1070.6|1069.6|1070.6|1069.6|1069.6|1068.8|6
1654223100000|2022-06-03 02:25:00|1071.3|1070|1070.4|1069.4|1071.3|1070|1070|1069.1|7
1654223400000|2022-06-03 02:30:00|1070.3|1069.7|1070.4|1069.8|1070.5|1069.8|1070.3|1069.5|3
1654223700000|2022-06-03 02:35:00|1069.8|1069.2|1071.6|1071|1071.7|1071.1|1069.8|1069.2|32
1654224000000|2022-06-03 02:40:00|1071.4|1070.6|1070.6|1069.6|1071.6|1071|1070.3|1069.6|13
1654224300000|2022-06-03 02:45:00|1070.3|1069.7|1069.8|1069.2|1070.6|1069.7|1069.8|1069|6
1654224600000|2022-06-03 02:50:00|1069.7|1069.1|1069.8|1069.2|1069.8|1069.2|1069.7|1069.1|5
1654224900000|2022-06-03 02:55:00|1069.7|1069.1|1070.9|1069.9|1070.9|1070|1069.7|1069.1|3
1654225200000|2022-06-03 03:00:00|1071.2|1069.7|1071.1|1070.1|1071.3|1070.2|1070.8|1069.7|3
1654225500000|2022-06-03 03:05:00|1070.8|1070.2|1070|1068.5|1070.8|1070.2|1069.7|1068.5|3
1654225800000|2022-06-03 03:10:00|1069.8|1068.8|1070.6|1070|1070.6|1070|1069.6|1068.8|2
1654226400000|2022-06-03 03:20:00|1070.5|1069.9|1071.6|1071|1071.6|1071|1070.5|1069.9|6
1654226700000|2022-06-03 03:25:00|1071.4|1070.8|1072.6|1072|1072.8|1072.2|1071.3|1070.4|26
1654227000000|2022-06-03 03:30:00|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.1|1071.5|4
1654227300000|2022-06-03 03:35:00|1072.8|1071.8|1072.5|1071.5|1073|1072.2|1072.3|1071.5|7
1654227600000|2022-06-03 03:40:00|1072.8|1071.8|1072.2|1071.6|1073|1072.4|1072.2|1071.6|76
1654227900000|2022-06-03 03:45:00|1072.3|1071.7|1073|1072|1073|1072|1072.3|1071.3|3
1654228200000|2022-06-03 03:50:00|1072.7|1072.1|1073|1072.4|1073|1072.4|1072.4|1071.4|19
1654228500000|2022-06-03 03:55:00|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1072.8|1071.8|10
1654228800000|2022-06-03 04:00:00|1073|1072.4|1073.3|1072.3|1073.3|1072.4|1072.6|1072|10
1654229100000|2022-06-03 04:05:00|1073.2|1072.6|1073.3|1072.7|1073.4|1072.7|1073|1072.2|2
1654229400000|2022-06-03 04:10:00|||||||||1
1654229700000|2022-06-03 04:15:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|2
1654230000000|2022-06-03 04:20:00|1073.1|1072.5|1073.5|1072.9|1073.6|1072.9|1073.1|1072.5|3
1654230300000|2022-06-03 04:25:00|1073.7|1072.5|1075.2|1074.6|1075.6|1075|1073.7|1072.5|41
1654230600000|2022-06-03 04:30:00|1075.3|1074.7|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|6
1654230900000|2022-06-03 04:35:00|1075.5|1074.5|1075.5|1074.5|1075.5|1074.6|1075.2|1074.5|3
1654231200000|2022-06-03 04:40:00|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075|1074.2|7
1654231500000|2022-06-03 04:45:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.6|1075.1|1074.1|13
1654231800000|2022-06-03 04:50:00|1075.4|1074.4|1074.1|1073.5|1075.4|1074.5|1074.1|1073.4|10
1654232100000|2022-06-03 04:55:00|1074|1073.1|1073.6|1073|1074.3|1073.4|1073.5|1072.9|11
1654232400000|2022-06-03 05:00:00|1073.9|1073.3|1074.4|1073.8|1075|1074.4|1073.9|1073.3|23
1654232700000|2022-06-03 05:05:00|1074.5|1073.9|1074.5|1073.9|1074.8|1073.9|1074|1073.4|5
1654233000000|2022-06-03 05:10:00|1074.6|1073.6|1073.4|1072.8|1074.9|1074.1|1073.4|1072.8|11
1654233300000|2022-06-03 05:15:00|1073.2|1072.6|1074.1|1073.1|1074.3|1073.6|1073.2|1072.6|11
1654233600000|2022-06-03 05:20:00|1074.3|1073.3|1073.7|1073.1|1074.5|1073.4|1073.5|1072.9|2
1654233900000|2022-06-03 05:25:00|1073.9|1073.3|1073.6|1073|1074.2|1073.6|1073.4|1072.8|10
1654234200000|2022-06-03 05:30:00|1073.5|1072.9|1073.4|1072.8|1074.1|1073.4|1073.4|1072.8|3
1654234500000|2022-06-03 05:35:00|1073.2|1072.6|1073.5|1072.9|1073.5|1072.9|1073.1|1072.5|4
1654234800000|2022-06-03 05:40:00|1073.6|1072.6|1073.3|1072.3|1073.6|1072.6|1072.9|1072|6
1654235100000|2022-06-03 05:45:00|1073.1|1072.5|1073|1072|1073.1|1072.5|1072.7|1072|13
1654235400000|2022-06-03 05:50:00|1072.7|1072.1|1072.6|1072|1073.2|1072.6|1072.6|1072|3
1654235700000|2022-06-03 05:55:00|1072.1|1071.5|1070.6|1070|1072.1|1071.5|1069.9|1069.2|29
1654236000000|2022-06-03 06:00:00|1070.7|1070.1|1070.9|1069.9|1071.4|1070.4|1070.2|1069.5|12
1654236300000|2022-06-03 06:05:00|1070.7|1070.1|1070.6|1070|1071.1|1070.1|1070.4|1069.7|4
1654236600000|2022-06-03 06:10:00|1070.7|1070.1|1070.6|1070|1070.7|1070.1|1070.2|1069.5|6
1654236900000|2022-06-03 06:15:00|1070.7|1070.1|1073.6|1072.6|1073.6|1072.6|1070.7|1070.1|25
1654237200000|2022-06-03 06:20:00|1073.3|1072.3|1073.1|1072.1|1073.6|1072.7|1072.7|1072|19
1654237500000|2022-06-03 06:25:00|1073.6|1072.6|1073.2|1072.6|1073.6|1072.8|1072.7|1071.9|15
1654237800000|2022-06-03 06:30:00|1073.4|1072.8|1072.7|1072.1|1073.4|1072.8|1072.2|1071.5|19
1654238100000|2022-06-03 06:35:00|1072.5|1071.9|1073.1|1072.1|1073.2|1072.1|1072.5|1071.7|2
1654238400000|2022-06-03 06:40:00|1073|1072.4|1073.1|1072.1|1073.8|1072.8|1073|1071.8|2
1654238700000|2022-06-03 06:45:00|1073.4|1071.9|1073.9|1072.4|1073.9|1072.4|1073.1|1071.9|3
1654239000000|2022-06-03 06:50:00|1073.6|1072.6|1071.9|1070.4|1073.7|1072.6|1071.1|1070.4|24
1654239300000|2022-06-03 06:55:00|1071.6|1070.6|1072.6|1071.6|1072.6|1071.6|1071.5|1070.6|6
1654239600000|2022-06-03 07:00:00|1072.2|1071.8|1071.5|1070.9|1072.7|1071.8|1071.5|1070.5|1
1654239900000|2022-06-03 07:05:00|1071.4|1070.8|1070.3|1069.3|1071.4|1070.8|1069.7|1068.9|31
1654240200000|2022-06-03 07:10:00|1070.1|1069.1|1070.9|1069.9|1070.9|1070.1|1069.6|1069|10
1654240500000|2022-06-03 07:15:00|1070.7|1070.1|1071.1|1070.1|1071.1|1070.1|1069.9|1069.1|16
1654240800000|2022-06-03 07:20:00|1071.4|1069.9|1071.7|1071.1|1072.1|1071.5|1071.3|1069.9|7
1654241100000|2022-06-03 07:25:00|1071.8|1071.2|1071.2|1070.6|1072.1|1071.2|1071.2|1070.4|3
1654241400000|2022-06-03 07:30:00|1071.5|1070.5|1072|1071.4|1072.2|1071.5|1071.2|1070.5|1
1654241700000|2022-06-03 07:35:00|1072.1|1071.5|1072.2|1071.6|1073.4|1072.8|1072.1|1071.5|13
1654242000000|2022-06-03 07:40:00|1072.4|1071.8|1072|1071.4|1072.9|1071.9|1071.7|1071.1|6
1654242300000|2022-06-03 07:45:00|1072.2|1071.6|1072.2|1071.6|1072.3|1071.6|1071.7|1070.8|14
1654242600000|2022-06-03 07:50:00|1072|1071.4|1071.6|1071|1072.3|1071.4|1071.4|1070.4|61
1654242900000|2022-06-03 07:55:00|1071.3|1070.7|1072.2|1071.6|1072.2|1071.6|1070.7|1069.9|17
1654243200000|2022-06-03 08:00:00|1072.3|1071.7|1072.3|1071.3|1072.5|1071.7|1072|1071|1
1654243500000|2022-06-03 08:05:00|1072|1071.4|1072.2|1071.2|1072.2|1071.4|1072|1071.2|0
1654243800000|2022-06-03 08:10:00|1072.3|1070.8|1075.4|1074.4|1076.3|1075.5|1071.8|1070.8|37
1654244100000|2022-06-03 08:15:00|1075.7|1074.2|1074.7|1073.7|1075.7|1074.7|1074.7|1073.5|6
1654244400000|2022-06-03 08:20:00|1075|1073.5|1075.3|1074.3|1075.5|1074.6|1074.1|1073.1|18
1654244700000|2022-06-03 08:25:00|1075.2|1074.6|1076.8|1075.8|1076.8|1076.1|1075.2|1074.6|26
1654245000000|2022-06-03 08:30:00|1076.5|1075.9|1076.6|1076|1076.8|1076|1076|1075|45
1654245300000|2022-06-03 08:35:00|1076.5|1075.9|1076|1075.4|1076.6|1076|1075.8|1075|19
1654245600000|2022-06-03 08:40:00|1076.2|1075.2|1075.3|1074.3|1076.2|1075.2|1074.8|1074|17
1654245900000|2022-06-03 08:45:00|1075.2|1074.2|1075.3|1074.7|1076.8|1075.9|1074.7|1073.8|21
1654246200000|2022-06-03 08:50:00|1075.6|1074.6|1074.8|1074.2|1076|1075|1074.8|1074.2|14
1654246500000|2022-06-03 08:55:00|1074.7|1074.1|1071.8|1070.8|1074.7|1074.1|1071.3|1070.5|141
1654246800000|2022-06-03 09:00:00|1072|1070.5|1072.5|1071.5|1073|1072.2|1071.3|1070.5|22
1654247100000|2022-06-03 09:05:00|1072.3|1071.7|1074.3|1073.3|1075|1074.4|1072.3|1071.5|32
1654247400000|2022-06-03 09:10:00|1074.7|1073.7|1073.8|1073.2|1075.4|1074.8|1072.9|1071.9|44
1654247700000|2022-06-03 09:15:00|1073.9|1072.9|1071.1|1070.5|1073.9|1072.9|1071.1|1070.5|42
1654248000000|2022-06-03 09:20:00|1071.9|1070.4|1071.3|1070.7|1072.1|1071.3|1071.1|1070.3|21
1654248300000|2022-06-03 09:25:00|1071.5|1070.5|1073|1072|1073.2|1072.2|1071.5|1070.5|10
1654248600000|2022-06-03 09:30:00|1073.1|1072.1|1072.2|1071.6|1073.4|1072.2|1072.2|1071.5|4
1654248900000|2022-06-03 09:35:00|1072.1|1071.5|1072.9|1071.4|1073|1071.7|1071.5|1070.9|18
1654249200000|2022-06-03 09:40:00|1073|1071.5|1072.8|1071.8|1073.4|1072.2|1072.4|1071.3|5
1654249500000|2022-06-03 09:45:00|1073.2|1071.7|1072.4|1071.8|1073.3|1072.5|1072.1|1071|8
1654249800000|2022-06-03 09:50:00|1072.5|1071.5|1073.4|1071.9|1073.4|1072.2|1072.4|1071.5|9
1654250100000|2022-06-03 09:55:00|1073.1|1072.1|1072.8|1072.2|1073.4|1072.2|1072.6|1071.7|11
1654250400000|2022-06-03 10:00:00|1072.9|1072.3|1072.8|1072.2|1073.2|1072.4|1072.3|1071.5|16
1654250700000|2022-06-03 10:05:00|1073.5|1072|1072|1071.4|1073.5|1072.3|1071.6|1071|51
1654251000000|2022-06-03 10:10:00|1072.1|1071.5|1070.6|1070|1072.6|1071.8|1070.6|1070|61
1654251300000|2022-06-03 10:15:00|1070.4|1069.8|1068.8|1067.8|1070.8|1069.8|1066.8|1065.7|93
1654251600000|2022-06-03 10:20:00|1069.1|1067.6|1070.5|1069|1070.8|1069.9|1067.8|1067.1|24
1654251900000|2022-06-03 10:25:00|1070.4|1068.9|1070.1|1068.6|1070.8|1070.2|1069.8|1068.5|18
1654252200000|2022-06-03 10:30:00|1069.8|1068.8|1068.6|1067.1|1070.1|1069.1|1067.8|1066.6|17
1654252500000|2022-06-03 10:35:00|1068.7|1067.2|1067|1065.5|1070.4|1069.3|1066.3|1065.3|77
1654252800000|2022-06-03 10:40:00|1066.3|1065.3|1065.6|1064.6|1066.8|1065.6|1065.2|1064.4|53
1654253100000|2022-06-03 10:45:00|1066|1064.5|1063.7|1062.7|1066.1|1064.9|1063.2|1062.2|101
1654253400000|2022-06-03 10:50:00|1063.8|1062.8|1064.5|1063|1065.4|1064.6|1063.3|1062.1|48
1654253700000|2022-06-03 10:55:00|1064.3|1063.3|1064|1062.5|1064.4|1063.8|1063|1062.3|11
1654254000000|2022-06-03 11:00:00|1063.6|1062.6|1061.8|1061.2|1063.6|1062.6|1061.3|1060.3|28
1654254300000|2022-06-03 11:05:00|1062|1061|1060.4|1059.4|1062.3|1061.5|1059.1|1058.5|60
1654254600000|2022-06-03 11:10:00|1060.6|1059.1|1059.7|1059.1|1061|1060.2|1059.7|1059.1|26
1654254900000|2022-06-03 11:15:00|1060.1|1059.4|1062.4|1061.4|1063|1062.3|1060.1|1059.3|22
1654255200000|2022-06-03 11:20:00|1062.2|1061.6|1062.1|1061.1|1064.7|1063.4|1061.6|1060.4|130
1654255500000|2022-06-03 11:25:00|1061.7|1060.6|1058.8|1058.2|1061.7|1060.6|1057.3|1056.1|107
1654255800000|2022-06-03 11:30:00|1059|1058|1064.4|1063.4|1064.8|1063.4|1059|1057.9|100
1654256100000|2022-06-03 11:35:00|1064.2|1062.7|1065.5|1064|1066.8|1065.6|1063.8|1062.7|162
1654256400000|2022-06-03 11:40:00|1065.6|1064.1|1065.2|1064.6|1065.9|1065.1|1065.1|1064|42
1654256700000|2022-06-03 11:45:00|1065.3|1064.7|1064.9|1063.9|1066.2|1065.2|1064.2|1063.6|92
1654257000000|2022-06-03 11:50:00|1064.5|1063.7|1063.2|1062.2|1065|1064.4|1062.9|1061.8|73
1654257300000|2022-06-03 11:55:00|1063.1|1062.1|1062.9|1062.3|1063.6|1062.3|1061|1060.4|79
1654257600000|2022-06-03 12:00:00|1062.8|1062.2|1060.9|1060.3|1063.6|1062.8|1060.9|1059.7|46
1654257900000|2022-06-03 12:05:00|1060.8|1060.2|1063|1062.4|1063.2|1062.5|1060.5|1059.7|79
1654258200000|2022-06-03 12:10:00|1063.1|1062.5|1061.8|1060.8|1063.3|1062.7|1061.8|1060.8|34
1654258500000|2022-06-03 12:15:00|1061.4|1060.4|1059|1058|1062.1|1061|1057.6|1056.8|100
1654258800000|2022-06-03 12:20:00|1058.8|1058.2|1056.1|1055.1|1059|1058.2|1053.9|1053.3|99
1654259100000|2022-06-03 12:25:00|1056.2|1055.2|1053|1051.5|1057.1|1056.3|1052.1|1050.6|122
1654259400000|2022-06-03 12:30:00|1052.5|1051|1056.4|1055.8|1057|1056.3|1050.8|1049.3|372
1654259700000|2022-06-03 12:35:00|1056.5|1055.5|1055|1054|1056.6|1055.6|1054|1052.9|63
1654260000000|2022-06-03 12:40:00|1055.4|1053.9|1053.2|1051.7|1055.5|1054.2|1051.4|1050.7|113
1654263000000|2022-06-03 13:30:00|1049.1|1048.1|1052.4|1051.8|1057.2|1056.3|1049.1|1048.1|1308
1654263300000|2022-06-03 13:35:00|1052.3|1051.7|1058.5|1057.9|1058.5|1057.9|1050.3|1049.7|744
1654263600000|2022-06-03 13:40:00|1058.6|1058|1056.4|1055.8|1059.3|1058.5|1054.8|1054.1|413
1654263900000|2022-06-03 13:45:00|1056.3|1055.7|1058.1|1057.5|1060|1059.3|1052.7|1052|451
1654264200000|2022-06-03 13:50:00|1058|1057.4|1060.3|1059.7|1061|1060.3|1054.2|1053.5|361
1654264500000|2022-06-03 13:55:00|1060.1|1059.5|1059.5|1058.5|1063|1062|1058.5|1057.9|481
1654264800000|2022-06-03 14:00:00|1059.4|1058.8|1054.9|1054.3|1059.6|1059|1054.6|1053.8|322
1654265100000|2022-06-03 14:05:00|1055|1054.4|1053.8|1053.2|1055.8|1054.9|1052.5|1051.9|385
1654265400000|2022-06-03 14:10:00|1054|1053|1052.1|1051.1|1055.2|1054.6|1051.5|1050.9|238
1654265700000|2022-06-03 14:15:00|1051.9|1051.3|1049.5|1048.9|1052.6|1051.8|1048.6|1048|572
1654266000000|2022-06-03 14:20:00|1049.4|1048.8|1044.8|1044.2|1050.2|1049.6|1044.1|1043.5|909
1654266300000|2022-06-03 14:25:00|1044.9|1044.3|1052.5|1051.9|1053|1052.4|1044.9|1044.3|857
1654266600000|2022-06-03 14:30:00|1052.6|1052|1053.8|1052.8|1054.5|1053.9|1052.4|1051.8|316
1654266900000|2022-06-03 14:35:00|1053.6|1053|1056.4|1055.8|1056.8|1055.8|1052.5|1051.9|226
1654267200000|2022-06-03 14:40:00|1056.5|1055.9|1057|1056.4|1057|1056.4|1054|1053.4|197
1654267500000|2022-06-03 14:45:00|1056.9|1056.3|1058.5|1057.9|1060|1059.3|1056.5|1055.9|328
1654267800000|2022-06-03 14:50:00|1058.4|1057.8|1057.8|1056.8|1059.6|1059|1057|1056.3|140
1654268100000|2022-06-03 14:55:00|1057.3|1056.7|1055.4|1054.8|1058.6|1057.8|1055.4|1054.5|158
1654268400000|2022-06-03 15:00:00|1055.5|1054.9|1053.1|1052.5|1055.5|1054.9|1053.1|1052.5|250
1654268700000|2022-06-03 15:05:00|1053|1052.4|1052.7|1052.1|1054.2|1053.6|1052.2|1051.6|221
1654269000000|2022-06-03 15:10:00|1052.5|1051.9|1052.7|1052.1|1053.9|1053.2|1051.9|1051.1|302
1654269300000|2022-06-03 15:15:00|1052.9|1052.3|1051.5|1050.9|1053.7|1053.1|1050.6|1050|308
1654269600000|2022-06-03 15:20:00|1051.4|1050.8|1050.3|1049.7|1053.1|1052.4|1049.6|1049|191
1654269900000|2022-06-03 15:25:00|1049.9|1049.3|1048.8|1047.8|1050.6|1049.8|1048.8|1047.8|151
1654270200000|2022-06-03 15:30:00|1048.7|1048.1|1053.2|1052.6|1054.7|1054.1|1048.2|1047.6|238
1654270500000|2022-06-03 15:35:00|1053|1052.4|1052.3|1051.7|1053.7|1052.9|1051.9|1051|148
1654270800000|2022-06-03 15:40:00|1052.2|1051.6|1052.8|1052.2|1053|1052.2|1050.9|1050.3|100
1654271100000|2022-06-03 15:45:00|1052.6|1052|1052.3|1051.7|1053|1052.4|1051.3|1050.7|151
1654271400000|2022-06-03 15:50:00|1052.4|1051.8|1053.9|1053.3|1054.8|1054.2|1052.2|1051.6|238
1654271700000|2022-06-03 15:55:00|1053.8|1053.2|1053|1052.4|1055.3|1054.7|1052.9|1052.3|183
1654272000000|2022-06-03 16:00:00|1052.9|1052.3|1052|1051.4|1053.5|1052.9|1051.3|1050.7|159
1654272300000|2022-06-03 16:05:00|1052.1|1051.5|1053.2|1052.2|1053.6|1052.9|1051.9|1051.2|132
1654272600000|2022-06-03 16:10:00|1053|1052.4|1052.9|1052.3|1054.9|1054.3|1052.8|1052.2|134
1654272900000|2022-06-03 16:15:00|1052.8|1052.2|1055|1054.4|1055.6|1055|1052.5|1051.8|584
1654273200000|2022-06-03 16:20:00|1055.1|1054.5|1055.4|1054.8|1056.9|1056.3|1054.9|1054.3|179
1654273500000|2022-06-03 16:25:00|1055.7|1055.1|1056.2|1055.6|1056.3|1055.7|1055.2|1054.6|348
1654273800000|2022-06-03 16:30:00|1056.4|1055.8|1056.4|1055.8|1057.4|1056.8|1055.5|1054.9|178
1654274100000|2022-06-03 16:35:00|1056.3|1055.7|1056.9|1056.3|1057.2|1056.6|1056.1|1055.5|147
1654274400000|2022-06-03 16:40:00|1057|1056.4|1056.7|1056.1|1059.5|1058.8|1056.5|1055.9|249
1654274700000|2022-06-03 16:45:00|1056.6|1056|1055.7|1055.1|1057.1|1056.3|1055.4|1054.6|250
1654275000000|2022-06-03 16:50:00|1055.8|1055.2|1055.3|1054.7|1056.7|1056.1|1053.4|1052.7|207
1654275300000|2022-06-03 16:55:00|1055.2|1054.6|1054.9|1054.3|1055.3|1054.7|1054.2|1053.6|169
1654275600000|2022-06-03 17:00:00|1054.8|1054.2|1053.9|1053.3|1054.9|1054.2|1053.8|1053.2|172
1654275900000|2022-06-03 17:05:00|1053.8|1053.2|1054.3|1053.7|1054.4|1053.8|1053.3|1052.7|150
1654276200000|2022-06-03 17:10:00|1054.2|1053.6|1053|1052.4|1054.2|1053.6|1052.9|1052.3|159
1654276500000|2022-06-03 17:15:00|1053.3|1052.7|1053.2|1052.6|1053.5|1052.9|1052|1051.4|302
1654276800000|2022-06-03 17:20:00|1053.3|1052.7|1053|1052.4|1053.7|1053.1|1052.9|1052.3|175
1654277100000|2022-06-03 17:25:00|1053.1|1052.5|1054.7|1054.1|1054.9|1054.3|1053|1052.4|276
1654277400000|2022-06-03 17:30:00|1054.8|1054.2|1054.7|1054.1|1055.5|1054.8|1054.2|1053.6|266
1654277700000|2022-06-03 17:35:00|1054.4|1053.8|1052.7|1052.1|1054.5|1053.9|1052|1051.4|225
1654278000000|2022-06-03 17:40:00|1052.5|1051.9|1052.9|1052.3|1053.3|1052.7|1052.4|1051.8|437
1654278300000|2022-06-03 17:45:00|1052.8|1052.2|1053.6|1053|1053.9|1053.1|1052.5|1051.9|198
1654278600000|2022-06-03 17:50:00|1053.5|1052.9|1052|1051.4|1053.7|1053.1|1051.7|1051.1|181
1654278900000|2022-06-03 17:55:00|1052.1|1051.5|1051|1050.4|1052.5|1051.9|1051|1050.4|229
1654279200000|2022-06-03 18:00:00|1050.9|1050.3|1048.6|1048|1050.9|1050.3|1047.7|1047.1|667
1654279500000|2022-06-03 18:05:00|1048.5|1047.9|1048.4|1047.8|1049|1048.4|1047.8|1047.2|721
1654279800000|2022-06-03 18:10:00|1048.3|1047.7|1047.5|1046.9|1048.5|1047.9|1046.8|1046.2|3379
1654280100000|2022-06-03 18:15:00|1047.7|1047.1|1048.9|1047.9|1049|1048.4|1047.4|1046.8|532
1654473600000|2022-06-06 00:00:00|1069.7|1068.7|1084.5|1083|1084.6|1083.1|1068.7|1067.5|2255
1654473900000|2022-06-06 00:05:00|1084.2|1083.2|1089.1|1088.1|1089.6|1088.6|1083.6|1083|453
1654474200000|2022-06-06 00:10:00|1089.7|1088.2|1087.1|1085.6|1091.2|1089.9|1085.1|1084.2|273
1654474500000|2022-06-06 00:15:00|1087.3|1085.8|1084|1083|1087.3|1086|1083.4|1082.1|123
1654474800000|2022-06-06 00:20:00|1083.9|1082.4|1085.4|1084.8|1086.5|1085.7|1083.2|1082.1|83
1654475100000|2022-06-06 00:25:00|1086|1085|1086|1085|1087.1|1086|1084.9|1083.9|112
1654475400000|2022-06-06 00:30:00|1086.3|1084.8|1090.8|1090.2|1096.3|1095.2|1086|1084.8|313
1654475700000|2022-06-06 00:35:00|1091.1|1090.1|1091.7|1090.7|1092.1|1091|1089.3|1088.5|90
1654476000000|2022-06-06 00:40:00|1091.4|1089.9|1091.1|1089.6|1092.2|1091.4|1089.8|1089.2|101
1654476300000|2022-06-06 00:45:00|1090.8|1089.8|1090.5|1089|1091.3|1090|1089.3|1088.6|79
1654476600000|2022-06-06 00:50:00|1090.6|1089.1|1092.7|1092.1|1092.7|1092.1|1089.9|1089|69
1654476900000|2022-06-06 00:55:00|1092.6|1092|1090.7|1090.1|1093.5|1092.2|1090.3|1089|81
1654477200000|2022-06-06 01:00:00|1091|1090|1091|1089.5|1091.2|1090.1|1089.3|1088.5|46
1654477500000|2022-06-06 01:05:00|1090.7|1089.7|1094.3|1092.8|1096.2|1094.9|1090.3|1089.3|83
1654477800000|2022-06-06 01:10:00|1094.1|1092.6|1093.6|1092.1|1095.3|1094.3|1092.8|1092|47
1654478100000|2022-06-06 01:15:00|1093.1|1091.6|1094.7|1093.7|1095.1|1094.2|1092.6|1091.6|41
1654478400000|2022-06-06 01:20:00|1094.5|1093.9|1096.4|1095.8|1096.5|1095.8|1094.5|1093.6|37
1654478700000|2022-06-06 01:25:00|1096.6|1095.6|1095.1|1093.6|1098.6|1097.7|1094.2|1093.2|103
1654479000000|2022-06-06 01:30:00|1095|1093.5|1093.9|1092.4|1096|1095.2|1092.8|1091.6|182
1654479300000|2022-06-06 01:35:00|1093.5|1092.5|1094|1093|1094|1093.1|1092.7|1091.6|14
1654479600000|2022-06-06 01:40:00|1094.4|1092.9|1096.5|1095.5|1096.5|1095.7|1094.3|1092.9|62
1654479900000|2022-06-06 01:45:00|1096.3|1095.3|1097.8|1096.3|1098|1096.6|1096.1|1095.1|101
1654480200000|2022-06-06 01:50:00|1097.6|1096.6|1098.4|1096.9|1098.7|1097.9|1096.8|1095.8|98
1654480500000|2022-06-06 01:55:00|1098.3|1096.8|1096.5|1095|1098.7|1097.6|1096.3|1095|27
1654480800000|2022-06-06 02:00:00|1096.3|1095.3|1097.8|1097.2|1099.5|1098|1096.3|1095|30
1654481100000|2022-06-06 02:05:00|1097.7|1097.1|1098.1|1097.5|1099.2|1097.8|1097.3|1096.4|22
1654481400000|2022-06-06 02:10:00|1098|1097.4|1097.1|1096.1|1099.1|1097.8|1096.9|1096.1|12
1654481700000|2022-06-06 02:15:00|1097.5|1096|1097.2|1095.7|1097.5|1096.3|1096.5|1095.7|22
1654482000000|2022-06-06 02:20:00|1097.1|1095.6|1092.8|1091.8|1097.2|1095.8|1092.8|1091.8|41
1654482300000|2022-06-06 02:25:00|1092.9|1091.9|1092.3|1091.7|1093.6|1092.3|1091.9|1091.3|31
1654482600000|2022-06-06 02:30:00|1092.5|1091.5|1095.5|1094|1095.5|1094.1|1092.4|1091.5|28
1654482900000|2022-06-06 02:35:00|1095.2|1094.6|1095.3|1093.8|1095.3|1094.7|1093.4|1092.5|19
1654483200000|2022-06-06 02:40:00|1095.4|1093.9|1093.8|1092.8|1095.7|1094.8|1093.8|1092.8|13
1654483500000|2022-06-06 02:45:00|1094.1|1092.6|1094.8|1093.8|1095|1093.8|1093.7|1092.6|18
1654483800000|2022-06-06 02:50:00|1094.4|1093.5|1095|1093.5|1095|1094|1094.1|1092.9|5
1654484100000|2022-06-06 02:55:00|1094.8|1093.8|1094.5|1093|1095|1093.8|1094.1|1093|9
1654484400000|2022-06-06 03:00:00|1094.4|1092.9|1091.9|1091.3|1094.5|1093.2|1091.7|1090.7|46
1654484700000|2022-06-06 03:05:00|1092|1091.4|1092.4|1091.4|1093|1091.6|1092|1091|5
1654485000000|2022-06-06 03:10:00|1092.1|1091.5|1092.4|1091.4|1093.3|1091.9|1091.5|1090.9|13
1654485300000|2022-06-06 03:15:00|1092.1|1091.1|1092.2|1090.7|1092.5|1091.3|1091.6|1090.5|9
1654485600000|2022-06-06 03:20:00|1091.9|1091.3|1090.4|1089.4|1092.5|1091.3|1089.9|1089.1|27
1654485900000|2022-06-06 03:25:00|1090|1089.5|1088.5|1087.9|1090.7|1089.6|1088.4|1087.7|10
1654486200000|2022-06-06 03:30:00|1088.7|1087.7|1089.3|1088.3|1089.8|1088.8|1088.4|1087.5|15
1654486500000|2022-06-06 03:35:00|1089.2|1088.6|1090.6|1089.1|1091|1089.9|1089.2|1088.5|19
1654486800000|2022-06-06 03:40:00|1090.7|1089.2|1089.9|1088.4|1090.7|1089.6|1089|1088.1|9
1654487100000|2022-06-06 03:45:00|1089.7|1088.7|1088.5|1087.9|1089.8|1088.7|1088.5|1087.9|3
1654487400000|2022-06-06 03:50:00|1088.3|1087.7|1088.4|1086.9|1088.6|1087.7|1087.2|1086.6|44
1654487700000|2022-06-06 03:55:00|1088.3|1087.4|1086.3|1085.7|1089.6|1088.4|1086.2|1085.6|22
1654488000000|2022-06-06 04:00:00|1086.2|1085.6|1087.6|1086.1|1087.7|1086.2|1086.2|1085.6|7
1654488300000|2022-06-06 04:05:00|1087.4|1085.9|1087|1085.5|1087.4|1085.9|1086.4|1085.4|2
1654488600000|2022-06-06 04:10:00|1086.4|1085.8|1086.9|1085.9|1086.9|1086.2|1086.4|1085.6|4
1654488900000|2022-06-06 04:15:00|1086.6|1086|1086|1085.4|1086.9|1086.1|1085.7|1085|10
1654489200000|2022-06-06 04:20:00|1085.9|1085.3|1086.1|1085.1|1086.6|1085.6|1085.9|1085|12
1654489500000|2022-06-06 04:25:00|1086.4|1085.4|1086.8|1086.2|1086.9|1086.2|1086|1085.1|5
1654489800000|2022-06-06 04:30:00|1087.7|1086.3|1090|1089.4|1090.4|1089.5|1087.6|1086.3|28
1654490100000|2022-06-06 04:35:00|1090.2|1089.2|1089.6|1088.6|1090.5|1089.4|1088.8|1088|10
1654490400000|2022-06-06 04:40:00|1089.7|1089.1|1090|1088.5|1090.6|1089.1|1089.1|1088.3|6
1654490700000|2022-06-06 04:45:00|1089.9|1088.4|1090.6|1089.6|1091|1089.6|1089.9|1088.4|5
1654491000000|2022-06-06 04:50:00|1090.7|1089.2|1090.4|1089.4|1090.8|1089.6|1090.1|1089.2|6
1654491300000|2022-06-06 04:55:00|1090.3|1089.7|1089.9|1088.9|1090.5|1089.9|1089.3|1088.4|8
1654491600000|2022-06-06 05:00:00|1089.2|1088.6|1088.1|1087.1|1089.6|1088.6|1087.8|1087|27
1654491900000|2022-06-06 05:05:00|1087.8|1087.2|1088.1|1087.1|1088.5|1087.9|1087.8|1086.8|10
1654492200000|2022-06-06 05:10:00|1088|1087.4|1088|1086.5|1088.5|1087.9|1087.5|1086.4|15
1654492500000|2022-06-06 05:15:00|1087.7|1086.7|1087.6|1086.6|1088|1086.9|1087.3|1086.4|4
1654492800000|2022-06-06 05:20:00|1088.2|1086.7|1088.3|1087.7|1088.5|1087.9|1087.6|1086.7|17
1654493100000|2022-06-06 05:25:00|1088.2|1087.6|1088.7|1087.2|1089.2|1087.7|1088.1|1086.8|10
1654493400000|2022-06-06 05:30:00|1088.5|1087.5|1090|1088.5|1090|1088.9|1088.4|1087|10
1654493700000|2022-06-06 05:35:00|1090.1|1088.6|1090.9|1089.9|1092|1091.2|1089.8|1088.6|62
1654494000000|2022-06-06 05:40:00|1091.5|1090|1091.6|1090.1|1092.1|1091.3|1090.4|1089.8|19
1654494300000|2022-06-06 05:45:00|1091.7|1090.2|1091|1090.4|1091.7|1090.6|1090.9|1090|3
1654494600000|2022-06-06 05:50:00|1090.9|1090.3|1090.5|1089.5|1091.1|1090.3|1090.4|1089.5|7
1654494900000|2022-06-06 05:55:00|1090.1|1089|1090.7|1090.1|1091|1090.1|1090|1089|7
1654495200000|2022-06-06 06:00:00|1090.3|1089.7|1089.9|1088.9|1090.3|1089.7|1087.8|1086.9|27
1654495500000|2022-06-06 06:05:00|1089.5|1088.5|1091|1090|1091.2|1090|1089.5|1088.2|8
1654495800000|2022-06-06 06:10:00|1090.9|1089.9|1092|1091.4|1092.7|1091.8|1090.5|1089.7|23
1654496100000|2022-06-06 06:15:00|1091.9|1091.3|1092.4|1091.4|1092.6|1091.9|1091.7|1090.8|20
1654496400000|2022-06-06 06:20:00|1092.2|1091.6|1090.2|1089.6|1092.5|1091.7|1090.1|1089.4|17
1654496700000|2022-06-06 06:25:00|1090.3|1089.7|1089.9|1088.9|1090.5|1089.7|1089|1088.4|19
1654497000000|2022-06-06 06:30:00|1090.7|1089.2|1091|1089.5|1091.1|1090.2|1089.6|1088.9|13
1654497300000|2022-06-06 06:35:00|1090.6|1089.6|1090.5|1089|1092.3|1091.2|1090.3|1088.8|18
1654497600000|2022-06-06 06:40:00|1090.4|1089.4|1092.3|1091.3|1092.3|1091.3|1090.4|1089.1|5
1654497900000|2022-06-06 06:45:00|1092.4|1091.4|1091.3|1089.8|1092.4|1091.6|1090.3|1089.3|16
1654498200000|2022-06-06 06:50:00|1091.5|1090|1091.6|1090.1|1091.8|1090.3|1091.5|1090|2
1654498500000|2022-06-06 06:55:00|1091.5|1090|1090.9|1089.9|1093|1091.9|1090.9|1089.8|20
1654498800000|2022-06-06 07:00:00|1091.3|1089.8|1093.6|1092.6|1094.3|1093.3|1091|1089.8|45
1654499100000|2022-06-06 07:05:00|1093.9|1093|1090.9|1089.9|1094.7|1094.1|1090.9|1089.9|35
1654499400000|2022-06-06 07:10:00|1090.8|1090.2|1089.9|1088.9|1090.8|1090.2|1087.8|1087.2|61
1654499700000|2022-06-06 07:15:00|1089.8|1089.2|1089.4|1088.8|1090.7|1090.1|1089.1|1088.5|17
1654500000000|2022-06-06 07:20:00|1089.3|1088.7|1092.8|1091.3|1092.8|1091.3|1089.3|1088.7|14
1654500300000|2022-06-06 07:25:00|1092.7|1091.2|1091.4|1089.9|1092.8|1091.4|1090.6|1089.6|5
1654500600000|2022-06-06 07:30:00|1091.1|1090.1|1091.3|1090.3|1091.4|1090.5|1091.1|1089.9|4
1654500900000|2022-06-06 07:35:00|1092.5|1091.5|1091.9|1090.4|1094.1|1093.5|1091.8|1090.3|34
1654501200000|2022-06-06 07:40:00|1091.8|1090.3|1091.8|1090.3|1092.9|1092.2|1090.9|1089.6|14
1654501500000|2022-06-06 07:45:00|1091|1090.4|1090.5|1089|1091|1090.4|1089.9|1088.8|13
1654501800000|2022-06-06 07:50:00|1090.1|1089.1|1091.4|1089.9|1091.6|1090.7|1088.9|1088.3|63
1654502100000|2022-06-06 07:55:00|1091.1|1090.1|1090.9|1089.4|1091.6|1090.5|1090.7|1089.4|7
1654502400000|2022-06-06 08:00:00|1090.7|1089.7|1091.6|1091|1095.1|1094.2|1090.7|1089.7|157
1654502700000|2022-06-06 08:05:00|1091.4|1090.8|1094.9|1094.3|1095|1094.3|1091.2|1090.6|39
1654503000000|2022-06-06 08:10:00|1095.1|1094.1|1096.4|1095.4|1097.6|1096.6|1093.8|1093|43
1654503300000|2022-06-06 08:15:00|1096.8|1095.3|1096.1|1095.5|1100|1098.8|1096.1|1095.3|66
1654503600000|2022-06-06 08:20:00|1096.3|1095.1|1096|1094.5|1097|1096|1095.3|1094.5|26
1654503900000|2022-06-06 08:25:00|1095.7|1094.7|1096|1094.5|1097.1|1095.9|1095.5|1094.5|15
1654504200000|2022-06-06 08:30:00|1095.7|1095.1|1094.4|1093.4|1096.1|1095.1|1093.8|1092.9|26
1654504500000|2022-06-06 08:35:00|1094.6|1093.1|1096|1095|1096.4|1095.6|1093.9|1093|27
1654504800000|2022-06-06 08:40:00|1095.9|1094.9|1094.2|1093.2|1096.3|1095.2|1094.2|1093.1|6
1654505100000|2022-06-06 08:45:00|1094.4|1093.8|1094.8|1094.2|1096.9|1095.5|1093.9|1093.3|24
1654505400000|2022-06-06 08:50:00|1094.9|1094.3|1096.5|1095|1096.9|1096.3|1094.9|1093.7|47
1654505700000|2022-06-06 08:55:00|1097.1|1095.6|1097.5|1096|1098.4|1097.7|1095.7|1094.7|73
1654506000000|2022-06-06 09:00:00|1096.3|1095.3|1095.1|1094.1|1096.7|1095.6|1095.1|1093.9|18
1654506300000|2022-06-06 09:05:00|1094.9|1094.3|1096.3|1094.8|1096.6|1095.6|1094.8|1094.1|20
1654506600000|2022-06-06 09:10:00|1096|1094.5|1096|1094.5|1097|1095.8|1095.1|1094.4|11
1654506900000|2022-06-06 09:15:00|1095.7|1094.7|1099.5|1098|1099.5|1098.2|1095.3|1094.5|78
1654507200000|2022-06-06 09:20:00|1099.6|1098.1|1099.8|1098.8|1102.4|1101.6|1098.6|1097.5|145
1654507500000|2022-06-06 09:25:00|1100.4|1098.9|1100.2|1099.6|1101.4|1100.2|1100.1|1098.9|21
1654507800000|2022-06-06 09:30:00|1100.3|1099.7|1099.7|1098.7|1100.5|1099.8|1098.1|1097.5|41
1654508100000|2022-06-06 09:35:00|1099.6|1099|1097.9|1096.9|1100|1099|1097.8|1096.9|24
1654508400000|2022-06-06 09:40:00|1097.8|1097.2|1097.7|1096.7|1098.3|1097.5|1097.1|1096.3|18
1654508700000|2022-06-06 09:45:00|1097.5|1096.9|1097.7|1097.1|1098.2|1097.5|1097.3|1096.7|10
1654509000000|2022-06-06 09:50:00|1098|1097.4|1097.3|1095.8|1098|1097.4|1096.6|1095.4|10
1654509300000|2022-06-06 09:55:00|1097.2|1096.2|1097.2|1095.7|1097.8|1097.1|1096.7|1095.7|12
1654509600000|2022-06-06 10:00:00|1097.3|1095.8|1097.2|1096.2|1097.6|1096.5|1096.3|1095.4|7
1654509900000|2022-06-06 10:05:00|1097.4|1096.4|1097.4|1096.4|1097.7|1097|1096.7|1096.1|16
1654510200000|2022-06-06 10:10:00|1097.2|1096.2|1097|1095.5|1097.9|1096.9|1096.5|1095.5|16
1654510500000|2022-06-06 10:15:00|1096.3|1095.7|1097.9|1097.3|1097.9|1097.3|1096.1|1095.3|32
1654510800000|2022-06-06 10:20:00|1097.7|1097.1|1097.3|1096.7|1097.8|1097.1|1097.2|1096.3|12
1654511100000|2022-06-06 10:25:00|1097.6|1096.6|1098.1|1096.6|1098.8|1098.2|1097.3|1096.5|68
1654511400000|2022-06-06 10:30:00|1097.7|1096.7|1097.3|1096.7|1098.2|1097.6|1096.8|1095.6|26
1654511700000|2022-06-06 10:35:00|1098.3|1096.8|1098.9|1097.9|1099.6|1098.8|1097.7|1096.7|69
1654512000000|2022-06-06 10:40:00|1100.3|1099.3|1099.6|1099|1101|1099.7|1099.5|1098.8|129
1654512300000|2022-06-06 10:45:00|1099.5|1098.5|1099.4|1097.9|1099.5|1098.5|1098.6|1097.9|19
1654512600000|2022-06-06 10:50:00|1099.2|1098.2|1097.1|1096.5|1099.2|1098.5|1096.6|1095.6|28
1654512900000|2022-06-06 10:55:00|1097|1096.4|1097|1096.4|1097.3|1096.4|1096.7|1095.5|5
1654513200000|2022-06-06 11:00:00|1096.7|1095.7|1092.4|1091.4|1097.6|1096.8|1092.3|1091.1|94
1654513500000|2022-06-06 11:05:00|1092.5|1091.5|1090.6|1090|1092.6|1091.7|1090|1088.5|31
1654513800000|2022-06-06 11:10:00|1090.5|1089.9|1089.3|1088.7|1092.7|1091.6|1089.3|1088.5|30
1654514100000|2022-06-06 11:15:00|1089.7|1088.8|1083|1081.5|1091|1089.7|1083|1081.5|173
1654514400000|2022-06-06 11:20:00|1082.5|1081.9|1085.6|1084.1|1086|1085.4|1082.2|1080.7|154
1654514700000|2022-06-06 11:25:00|1085.3|1084.7|1083.4|1082.4|1085.8|1084.7|1080.7|1079.5|95
1654515000000|2022-06-06 11:30:00|1083.5|1082.5|1084.4|1082.9|1084.5|1083.3|1082.8|1081.3|54
1654515300000|2022-06-06 11:35:00|1084.2|1083.2|1084.8|1083.8|1085.5|1084.5|1083.2|1082.5|38
1654515600000|2022-06-06 11:40:00|1084.5|1083.9|1085|1083.5|1085.1|1084.2|1081.7|1080.7|28
1654515900000|2022-06-06 11:45:00|1084.9|1083.9|1086.7|1085.2|1086.8|1085.5|1084.7|1083.5|55
1654516200000|2022-06-06 11:50:00|1086.8|1085.3|1088.4|1086.9|1089.2|1088.6|1085.6|1084.8|48
1654516500000|2022-06-06 11:55:00|1088.3|1087.3|1089.2|1087.7|1089.5|1088.3|1087.8|1086.5|16
1654516800000|2022-06-06 12:00:00|1089.1|1087.6|1087.9|1086.9|1090.4|1089.4|1087.9|1086.9|50
1654517100000|2022-06-06 12:05:00|1087.8|1087.2|1088.3|1087.7|1088.6|1087.7|1087.8|1086.5|42
1654517400000|2022-06-06 12:10:00|1088.5|1087.5|1085.2|1084.2|1089.7|1089.1|1084.7|1083.4|166
1654517700000|2022-06-06 12:15:00|1085.5|1084|1087.3|1085.8|1088|1086.7|1085.5|1084|34
1654518000000|2022-06-06 12:20:00|1087.2|1086.2|1087|1086|1087.8|1087.1|1085.9|1085.3|38
1654518300000|2022-06-06 12:25:00|1086.9|1085.9|1083.7|1082.7|1087.4|1086.2|1083.3|1082.6|35
1654518600000|2022-06-06 12:30:00|1083.5|1082.9|1083.4|1081.9|1085.9|1085.2|1083|1081.9|90
1654518900000|2022-06-06 12:35:00|1083.2|1082.2|1081.2|1079.7|1084.3|1083.6|1080.5|1079.5|79
1654519200000|2022-06-06 12:40:00|1081.1|1079.6|1085.1|1083.6|1085.8|1084.9|1081|1079.5|48
1654522200000|2022-06-06 13:30:00|1088.8|1087.3|1096.9|1095.9|1099.8|1099|1086.3|1085.3|1192
1654522500000|2022-06-06 13:35:00|1096.6|1096|1094.4|1093.8|1099.8|1099|1091.4|1090.6|702
1654522800000|2022-06-06 13:40:00|1094.3|1093.7|1096.4|1095.8|1098|1097.4|1091|1090.3|1221
1654523100000|2022-06-06 13:45:00|1096.3|1095.7|1102.4|1101.8|1102.8|1102.2|1096.1|1095.5|1429
1654523400000|2022-06-06 13:50:00|1101.9|1101.3|1105.4|1104.8|1106.8|1106.2|1096.9|1096.3|1249
1654523700000|2022-06-06 13:55:00|1105.3|1104.3|1101.4|1100.8|1107.2|1106.6|1099.4|1098.8|1082
1654524000000|2022-06-06 14:00:00|1101.3|1100.7|1098.9|1098.3|1104.9|1104.3|1097.6|1097|646
1654524300000|2022-06-06 14:05:00|1099.4|1098.8|1100.6|1100|1102.8|1102|1097.8|1096.9|649
1654524600000|2022-06-06 14:10:00|1100.5|1099.9|1102|1101.4|1104.7|1104|1100.5|1099.8|650
1654524900000|2022-06-06 14:15:00|1102.1|1101.5|1102.2|1101.6|1103.2|1102.6|1100.8|1100.2|282
1654525200000|2022-06-06 14:20:00|1102|1101|1098.8|1098.2|1102|1101.3|1097|1096.4|463
1654525500000|2022-06-06 14:25:00|1099.2|1098.6|1098.3|1097.7|1100.5|1099.8|1097.3|1096.5|226
1654525800000|2022-06-06 14:30:00|1098.2|1097.6|1099.3|1098.7|1099.6|1098.8|1095.9|1095.3|299
1654526100000|2022-06-06 14:35:00|1099|1098.4|1103.5|1102.5|1103.5|1102.8|1099|1098.2|290
1654526400000|2022-06-06 14:40:00|1103.4|1102.8|1102.3|1101.7|1105.5|1104.7|1101.3|1100.4|294
1654526700000|2022-06-06 14:45:00|1102.2|1101.6|1103.3|1102.3|1104.4|1103.8|1101.9|1101.1|407
1654527000000|2022-06-06 14:50:00|1103.1|1102.5|1104.7|1104.1|1106.5|1105.9|1103.1|1102.5|326
1654527300000|2022-06-06 14:55:00|1105|1104.4|1108.4|1107.8|1111.6|1110.9|1104.8|1104.2|462
1654527600000|2022-06-06 15:00:00|1108.5|1107.9|1110.1|1109.5|1113|1112.4|1108.1|1107.3|441
1654527900000|2022-06-06 15:05:00|1110.2|1109.6|1107.6|1107|1111.6|1110.9|1106.8|1106.2|383
1654528200000|2022-06-06 15:10:00|1107.5|1106.9|1110.4|1109.8|1111.6|1111|1106.4|1105.6|311
1654528500000|2022-06-06 15:15:00|1110.2|1109.6|1109.7|1109.1|1113.4|1112.8|1109|1108.4|327
1654528800000|2022-06-06 15:20:00|1109.9|1109.3|1110.9|1110.3|1112.9|1112.1|1109.9|1109.3|286
1654529100000|2022-06-06 15:25:00|1111|1110.4|1112.9|1112.3|1116.2|1115.6|1110.1|1109.4|499
1654529400000|2022-06-06 15:30:00|1113.1|1112.5|1111.5|1110.9|1114.5|1113.9|1110.8|1110.1|351
1654529700000|2022-06-06 15:35:00|1111.4|1110.8|1110.2|1109.2|1112.6|1112|1109.3|1108.7|480
1654530000000|2022-06-06 15:40:00|1110.1|1109.5|1108.8|1108.2|1110.5|1109.9|1108.1|1107.4|247
1654530300000|2022-06-06 15:45:00|1108.7|1108.1|1107.4|1106.8|1110.1|1109.4|1106.9|1106.3|312
1654530600000|2022-06-06 15:50:00|1107.3|1106.7|1106.4|1105.8|1108.5|1107.9|1105.6|1105|231
1654530900000|2022-06-06 15:55:00|1106.5|1105.5|1105.6|1105|1106.5|1105.8|1104.5|1103.8|199
1654531200000|2022-06-06 16:00:00|1105.7|1105.1|1103|1102.4|1106.6|1106|1102.7|1102.1|519
1654531500000|2022-06-06 16:05:00|1103.5|1102.9|1105.5|1104.5|1105.7|1105.1|1103.3|1102.6|215
1654531800000|2022-06-06 16:10:00|1105.3|1104.7|1102.3|1101.7|1105.3|1104.7|1102|1101.4|317
1654532100000|2022-06-06 16:15:00|1102.4|1101.8|1104.5|1103.9|1104.5|1103.9|1102.4|1101.8|238
1654532400000|2022-06-06 16:20:00|1104.6|1104|1107.3|1106.7|1107.3|1106.7|1103.9|1103.3|210
1654532700000|2022-06-06 16:25:00|1107.2|1106.6|1105.8|1104.8|1107.3|1106.7|1104.3|1103.6|284
1654533000000|2022-06-06 16:30:00|1105.7|1105.2|1103.8|1103.2|1107|1106.4|1103.5|1102.9|258
1654533300000|2022-06-06 16:35:00|1103.5|1102.9|1103.3|1102.7|1104.5|1103.9|1102.4|1101.8|303
1654533600000|2022-06-06 16:40:00|1103.2|1102.6|1101.5|1100.9|1103.2|1102.6|1099.4|1098.8|300
1654533900000|2022-06-06 16:45:00|1101.8|1100.8|1098|1097.4|1102|1101.2|1096.8|1096.2|435
1654534200000|2022-06-06 16:50:00|1097.9|1097.3|1097.3|1096.7|1098.3|1097.7|1095.3|1094.6|291
1654534500000|2022-06-06 16:55:00|1097.4|1096.4|1097.3|1096.7|1099|1098.2|1096.4|1095.8|785
1654534800000|2022-06-06 17:00:00|1097.1|1096.5|1098.1|1097.5|1098.3|1097.7|1096|1095.4|137
1654535100000|2022-06-06 17:05:00|1098|1097.4|1098.4|1097.8|1099.2|1098.6|1097.8|1097.1|71
1654535400000|2022-06-06 17:10:00|1098.3|1097.7|1101.7|1101.1|1102.3|1101.7|1098.1|1097.5|159
1654535700000|2022-06-06 17:15:00|1101.8|1101.2|1101|1100.4|1103.5|1102.9|1100.9|1100.2|165
1654536000000|2022-06-06 17:20:00|1101.6|1100.6|1101.8|1101.2|1102.5|1101.9|1100.8|1100.2|134
1654536300000|2022-06-06 17:25:00|1101.7|1101.1|1100.6|1100|1103.3|1102.7|1100.6|1100|1815
1654536600000|2022-06-06 17:30:00|1100.4|1099.8|1101.5|1100.5|1102.6|1102|1100.1|1099.5|147
1654536900000|2022-06-06 17:35:00|1101.3|1100.7|1102.6|1102|1102.7|1102.1|1100.5|1099.9|156
1654537200000|2022-06-06 17:40:00|1102.7|1102.1|1102.7|1102.1|1104.2|1103.6|1102.1|1101.5|181
1654537500000|2022-06-06 17:45:00|1102.8|1102.2|1104.3|1103.7|1104.6|1104|1102.6|1102|405
1654537800000|2022-06-06 17:50:00|1104.1|1103.5|1105.1|1104.5|1105.1|1104.5|1103.1|1102.5|167
1654538100000|2022-06-06 17:55:00|1105|1104.4|1103.7|1103.1|1105.8|1105.2|1102.8|1102.2|298
1654538400000|2022-06-06 18:00:00|1103.5|1102.9|1102|1101.4|1103.5|1102.9|1101.3|1100.7|368
1654538700000|2022-06-06 18:05:00|1102.1|1101|1103|1102.4|1103.5|1102.9|1102|1101|540
1654539000000|2022-06-06 18:10:00|1103.4|1102.8|1100.9|1100.3|1103.6|1103|1100.1|1099.5|2605
1654539300000|2022-06-06 18:15:00|1101.1|1100.5|1105.5|1104.5|1105.6|1104.9|1100.3|1099.7|1090
1654560000000|2022-06-07 00:00:00|1103.2|1101.7|1105.3|1103.8|1109|1108.2|1102.5|1101.5|200
1654560300000|2022-06-07 00:05:00|1105.2|1103.7|1100.9|1099.9|1105.2|1103.9|1100.5|1099.8|142
1654560600000|2022-06-07 00:10:00|1101.1|1099.6|1098.4|1096.9|1101.1|1099.8|1096.3|1095.6|100
1654560900000|2022-06-07 00:15:00|1098.1|1096.6|1097.4|1096.8|1098.3|1097.1|1096.7|1095.9|37
1654561200000|2022-06-07 00:20:00|1097.3|1096.7|1098.9|1097.4|1099|1097.8|1097.3|1096.6|30
1654561500000|2022-06-07 00:25:00|1098.4|1096.9|1100.1|1098.6|1100.4|1099.3|1097.4|1096.7|26
1654561800000|2022-06-07 00:30:00|1099.9|1098.4|1099.5|1098|1099.9|1098.8|1097.9|1096.9|28
1654562100000|2022-06-07 00:35:00|1099.4|1097.9|1098.8|1097.8|1099.5|1098.2|1098.5|1097.5|5
1654562400000|2022-06-07 00:40:00|1099.1|1097.6|1097.2|1096.6|1099.2|1098|1097.2|1096.6|62
1654562700000|2022-06-07 00:45:00|1098.2|1096.7|1098.4|1096.9|1098.5|1097.2|1097.8|1096.6|5
1654563000000|2022-06-07 00:50:00|1098.1|1097.1|1097.8|1096.8|1098.5|1097.2|1097.7|1096.8|6
1654563300000|2022-06-07 00:55:00|1097.7|1097.1|1098.5|1097.5|1098.5|1097.6|1097.7|1096.6|3
1654563600000|2022-06-07 01:00:00|1098.3|1097.7|1098|1097|1098.6|1097.7|1097.1|1096.5|23
1654563900000|2022-06-07 01:05:00|1097.9|1096.9|1098.9|1097.4|1100.1|1099.1|1097.9|1096.9|10
1654564200000|2022-06-07 01:10:00|1098.4|1097.3|1097.9|1096.9|1098.5|1097.5|1097.7|1096.9|16
1654564500000|2022-06-07 01:15:00|1097.7|1097.1|1098.2|1096.7|1098.5|1097.6|1097.7|1096.7|11
1654564800000|2022-06-07 01:20:00|1098|1097|1098|1097|1098.8|1098.2|1097.5|1096.9|11
1654565100000|2022-06-07 01:25:00|1097.9|1097.3|1098.4|1096.9|1098.5|1097.6|1097.1|1096.2|10
1654565400000|2022-06-07 01:30:00|1098.6|1097.1|1098.3|1097.3|1098.7|1097.4|1098.2|1096.8|3
1654565700000|2022-06-07 01:35:00|1097.9|1096.9|1099.4|1097.9|1099.4|1098.7|1097.7|1096.8|9
1654566000000|2022-06-07 01:40:00|1099.1|1098.1|1099.9|1098.9|1100.1|1098.9|1098.7|1098|2
1654566300000|2022-06-07 01:45:00|1100.5|1099|1100|1098.5|1100.9|1100|1099.7|1098.5|22
1654566600000|2022-06-07 01:50:00|1099.9|1098.4|1098.3|1097.3|1099.9|1098.8|1098.3|1097.3|10
1654566900000|2022-06-07 01:55:00|1098.5|1097|1097.9|1096.9|1098.5|1097.6|1097.8|1096.7|10
1654567200000|2022-06-07 02:00:00|1098|1097|1098.2|1096.7|1098.4|1097.1|1097.9|1096.7|1
1654567500000|2022-06-07 02:05:00|1097.7|1097.1|1097.5|1096.9|1098.3|1097.1|1097.2|1096.6|6
1654567800000|2022-06-07 02:10:00|1097.8|1096.8|1097.1|1096.5|1097.8|1096.9|1097.1|1096.4|17
1654568100000|2022-06-07 02:15:00|1097.2|1096.6|1097.5|1096.9|1098|1097.1|1097.2|1096.4|31
1654568400000|2022-06-07 02:20:00|1097.4|1096.8|1097.5|1096.9|1098.4|1097.2|1097.3|1096.5|17
1654568700000|2022-06-07 02:25:00|1097.4|1096.8|1097.7|1097.1|1097.9|1097.1|1097.4|1096.7|4
1654569000000|2022-06-07 02:30:00|1097.9|1096.9|1097.5|1096.9|1097.9|1097.1|1097.5|1096.7|9
1654569300000|2022-06-07 02:35:00|1097.9|1097|1097.7|1097.1|1097.9|1097.1|1097.4|1096.8|7
1654569600000|2022-06-07 02:40:00|1097.6|1097|1098|1097|1098.2|1097.1|1097.6|1096.7|6
1654569900000|2022-06-07 02:45:00||1097.4||1097.4||1097.4||1097.4|0
1654570200000|2022-06-07 02:50:00|1097.9|1097.3|1097.8|1097.2|1098.1|1097.4|1097.8|1097.1|44
1654570500000|2022-06-07 02:55:00|1097.7|1097.1|1098.1|1097.1|1098.1|1097.4|1097.6|1097|3
1654570800000|2022-06-07 03:00:00|1098.3|1097.7|1098.1|1097.1|1098.4|1097.7|1098|1096.9|18
1654571100000|2022-06-07 03:05:00|1098.2|1097.6|1097.7|1097.1|1098.2|1097.6|1097.4|1096.8|9
1654571400000|2022-06-07 03:10:00|1097.6|1097|1097.5|1096.9|1097.9|1097.1|1097.5|1096.9|4
1654571700000|2022-06-07 03:15:00|1097.4|1096.8|1097.6|1097|1097.7|1097.1|1097.4|1096.8|4
1654572000000|2022-06-07 03:20:00|1097.7|1097.1|1097.3|1096.7|1097.7|1097.1|1097.1|1096.5|11
1654572300000|2022-06-07 03:25:00|1097.7|1097.1|1097.2|1096.6|1097.7|1097.1|1096.3|1095.7|34
1654572600000|2022-06-07 03:30:00|1097.4|1096.4|1097.2|1096.6|1097.6|1097|1097.1|1096.4|3
1654572900000|2022-06-07 03:35:00|1097.5|1096.5|1097|1096.4|1097.6|1096.9|1097|1096.2|12
1654573200000|2022-06-07 03:40:00|1097.2|1096.6|1096.7|1096.1|1097.2|1096.6|1096.7|1096.1|36
1654573500000|2022-06-07 03:45:00|1097|1096.4|1097.1|1096.5|1097.2|1096.6|1096.8|1096.2|8
1654573800000|2022-06-07 03:50:00|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|7
1654574100000|2022-06-07 03:55:00|1098.7|1098.1|1098.4|1097.4|1099.3|1098.1|1098|1097.3|8
1654574400000|2022-06-07 04:00:00|1098.1|1097.5|1098.1|1097.1|1098.5|1097.5|1097.7|1096.9|5
1654574700000|2022-06-07 04:05:00|1099.1|1098.5|1099.9|1098.9|1099.9|1099.1|1099.1|1098.5|7
1654575000000|2022-06-07 04:10:00|1100|1099|1099.6|1099|1100.3|1099.2|1099.6|1098.5|7
1654575300000|2022-06-07 04:15:00|1099.4|1098.8|1099.3|1098.7|1099.8|1099|1099.3|1098.7|10
1654575600000|2022-06-07 04:20:00|1099.1|1098.1|1099.2|1098.6|1099.5|1098.6|1098.8|1098|4
1654575900000|2022-06-07 04:25:00|1099.4|1098.4|1098.6|1097.6|1099.5|1098.4|1098.4|1097.5|7
1654576200000|2022-06-07 04:30:00|1098.9|1097.9|1097.3|1096.3|1099.6|1099|1096.5|1095.9|122
1654576500000|2022-06-07 04:35:00|1097.4|1096.4|1097.8|1096.8|1098.7|1098|1097.3|1096.4|12
1654576800000|2022-06-07 04:40:00|1098.3|1097.3|1098.3|1097.3|1098.5|1097.3|1098.1|1096.8|1
1654577100000|2022-06-07 04:45:00|1098.4|1097.4|1097.8|1096.8|1098.4|1097.4|1097.7|1096.7|3
1654577400000|2022-06-07 04:50:00|||||||||2
1654577700000|2022-06-07 04:55:00|1097.7|1097.1|1097.6|1096.6|1097.9|1097.1|1097.2|1096.3|3
1654578000000|2022-06-07 05:00:00|1097.2|1096.8|1097.4|1096.4|1097.6|1097|1097.2|1096.3|4
1654578300000|2022-06-07 05:05:00|1096.9|1096.3|1096|1095.4|1097.3|1096.4|1095.8|1095.1|21
1654578600000|2022-06-07 05:10:00|1096.2|1095.2|1093.6|1092.6|1096.3|1095.4|1092.5|1091.9|73
1654578900000|2022-06-07 05:15:00|1093.5|1092.5|1092.4|1091.8|1093.7|1092.5|1091.6|1091|25
1654579200000|2022-06-07 05:20:00|1092.5|1091.9|1092.9|1092.3|1093.6|1092.8|1092.4|1091.7|12
1654579500000|2022-06-07 05:25:00|1093|1092.4|1092.3|1091.3|1093.2|1092.6|1092.3|1091.3|7
1654579800000|2022-06-07 05:30:00|1092.1|1091.5|1094.1|1093.1|1094.4|1093.6|1092.1|1091.5|21
1654580100000|2022-06-07 05:35:00|1094|1093.4|1096.3|1094.8|1096.3|1094.8|1094|1093.4|5
1654580400000|2022-06-07 05:40:00|1096.2|1094.7|1096.6|1095.1|1097.3|1096.4|1095.7|1094.6|9
1654580700000|2022-06-07 05:45:00|1096.7|1095.2|1097.3|1095.8|1097.3|1095.8|1096.6|1095.2|3
1654581000000|2022-06-07 05:50:00|1097.2|1095.7|1096.5|1095.9|1097.2|1096|1096.1|1095.1|6
1654581300000|2022-06-07 05:55:00|1096.6|1095.6|1095.6|1094.6|1097.3|1096.3|1095.5|1094.6|4
1654581600000|2022-06-07 06:00:00|1095.5|1094.9|1093.6|1092.1|1095.7|1094.9|1092.7|1091.7|29
1654581900000|2022-06-07 06:05:00|1093.7|1092.2|1093.6|1092.6|1093.7|1093.1|1092.7|1091.9|9
1654582200000|2022-06-07 06:10:00|1093.3|1092.7|1092.7|1092.1|1093.6|1092.9|1092.4|1091.8|11
1654582500000|2022-06-07 06:15:00|1093|1092|1094.1|1092.6|1094.1|1093|1093|1091.9|8
1654582800000|2022-06-07 06:20:00|1094.4|1092.9|1094.6|1093.6|1094.9|1094.1|1093.8|1092.7|3
1654583100000|2022-06-07 06:25:00|1094.5|1093.9|1093.5|1092.9|1095.8|1095|1093.5|1092.9|28
1654583400000|2022-06-07 06:30:00|1093.4|1092.8|1093.9|1092.4|1093.9|1093.1|1093.3|1092.4|3
1654583700000|2022-06-07 06:35:00|1093.6|1092.6|1094.2|1092.7|1094.2|1092.8|1093.6|1092.4|3
1654584000000|2022-06-07 06:40:00|1093.8|1092.8|1093.6|1092.6|1094.2|1093.4|1093.6|1092.4|1
1654584300000|2022-06-07 06:45:00|1094.2|1092.7|1093.7|1092.7|1094.2|1092.7|1092.9|1091.7|4
1654584600000|2022-06-07 06:50:00|1093.3|1092.3|1093.3|1092.3|1093.8|1092.6|1093|1092|1
1654584900000|2022-06-07 06:55:00|1093|1092.4|1093.7|1092.2|1093.8|1092.8|1093|1092.1|4
1654585200000|2022-06-07 07:00:00|1093.4|1092.4|1092|1091.4|1093.4|1092.5|1091|1090.4|15
1654585500000|2022-06-07 07:05:00|1092.2|1091.2|1094|1093.4|1095.1|1094.2|1092.2|1091.2|13
1654585800000|2022-06-07 07:10:00|1093.9|1093.3|1093.4|1092.4|1094|1093.4|1092.8|1091.9|8
1654586100000|2022-06-07 07:15:00|1093.1|1092.5|1093.2|1092.6|1094.1|1093.2|1093.1|1092.3|17
1654586400000|2022-06-07 07:20:00|1094.1|1092.4|1093.6|1093|1094.1|1093.3|1093.1|1092.4|38
1654586700000|2022-06-07 07:25:00|1094.1|1093.1|1093.3|1092.3|1094.1|1093.2|1091.7|1091.1|23
1654587000000|2022-06-07 07:30:00|1093.5|1092|1093.7|1092.2|1093.8|1092.4|1092.9|1091.9|2
1654587300000|2022-06-07 07:35:00|1093.8|1092.3|1093.7|1092.2|1093.8|1092.6|1092.7|1091.9|2
1654587600000|2022-06-07 07:40:00|1093.3|1092.3|1092.9|1091.4|1093.6|1092.9|1091.8|1091.1|14
1654587900000|2022-06-07 07:45:00|1093.1|1091.6|1095.5|1094.5|1095.5|1094.5|1092.2|1091.4|18
1654588200000|2022-06-07 07:50:00|1095.1|1094.2|1095.2|1093.7|1095.5|1094.6|1093.8|1092.8|13
1654588500000|2022-06-07 07:55:00|1094.8|1093.8|1095.2|1093.7|1095.3|1093.8|1094.7|1093.2|6
1654588800000|2022-06-07 08:00:00|1094.9|1093.9|1095.3|1094.7|1095.5|1094.7|1094.8|1093.5|7
1654589100000|2022-06-07 08:05:00|1095.4|1094.8|1092.1|1091.5|1095.8|1094.8|1092.1|1091.3|51
1654589400000|2022-06-07 08:10:00|1092.4|1091.4|1092.4|1090.9|1093.6|1092.1|1091.8|1090.3|38
1654589700000|2022-06-07 08:15:00|1092.5|1091|1093.3|1092.3|1093.7|1092.9|1091.9|1090.9|4
1654590000000|2022-06-07 08:20:00|1093.5|1092|1092.5|1091|1093.8|1092.9|1090.7|1090|19
1654590300000|2022-06-07 08:25:00|1091.9|1091.3|1092.2|1090.7|1092.5|1091.3|1091.5|1090.5|2
1654590600000|2022-06-07 08:30:00|1091.9|1090.9|1092|1091.4|1092.2|1091.5|1091.7|1090.5|5
1654590900000|2022-06-07 08:35:00|1093|1091.5|1095.1|1094.5|1095.1|1094.5|1092.7|1091.5|68
1654591200000|2022-06-07 08:40:00|1095.2|1094.1|1095.8|1095.2|1096.2|1095.4|1094.8|1093.7|20
1654591500000|2022-06-07 08:45:00|1095.9|1094.9|1089.5|1088.9|1096.8|1096.1|1089|1088|154
1654591800000|2022-06-07 08:50:00|1089.8|1089.2|1091.7|1090.2|1093.5|1092|1089.8|1089.2|65
1654592100000|2022-06-07 08:55:00|1091.9|1090.4|1090.7|1089.2|1092.7|1091.2|1090.2|1088.7|107
1654592400000|2022-06-07 09:00:00|1090.9|1089.4|1092.5|1091|1092.5|1091|1090.1|1089|7
1654592700000|2022-06-07 09:05:00|1092.1|1091.1|1091.5|1090|1092.3|1091.4|1090.2|1089|10
1654593000000|2022-06-07 09:10:00|1091.4|1089.9|1092.5|1091|1092.5|1091.2|1090.4|1089.7|67
1654593300000|2022-06-07 09:15:00|1092.3|1090.8|1093.1|1092.1|1093.1|1092.1|1091.1|1089.7|52
1654593600000|2022-06-07 09:20:00|1093.2|1091.7|1094.1|1093.1|1094.6|1093.7|1093|1091.7|20
1654593900000|2022-06-07 09:25:00|1093.4|1092.8|1097.1|1096.1|1097.8|1097.1|1093.4|1092.6|148
1654594200000|2022-06-07 09:30:00|1097.2|1095.7|1097.8|1097.2|1099|1097.8|1095.7|1094.2|67
1654594500000|2022-06-07 09:35:00|1097.7|1097.1|1097.4|1096.8|1097.9|1097.3|1097.4|1096.8|15
1654594800000|2022-06-07 09:40:00|1097.8|1097.2|1095.2|1094.2|1097.9|1097.3|1094.7|1093.7|15
1654595100000|2022-06-07 09:45:00|1095|1094.4|1094.1|1093.1|1096.2|1095|1094|1092.9|21
1654595400000|2022-06-07 09:50:00|1093.9|1092.4|1095.3|1094.3|1095.8|1094.9|1093|1092.3|43
1654595700000|2022-06-07 09:55:00|1095.8|1095.2|1091.3|1089.8|1095.8|1095.2|1089.5|1088.3|100
1654596000000|2022-06-07 10:00:00|1091.2|1089.7|1092.3|1091.3|1092.6|1091.3|1090.3|1089.3|16
1654596300000|2022-06-07 10:05:00|1092.5|1091|1092|1090.5|1092.5|1091.2|1091.8|1090.5|3
1654596600000|2022-06-07 10:10:00|1091.9|1090.9|1092.6|1091.1|1092.6|1092|1091.8|1090.5|4
1654596900000|2022-06-07 10:15:00|1092.5|1091|1092.6|1091.1|1092.6|1092|1091.6|1090.8|6
1654597200000|2022-06-07 10:20:00|1092.3|1091.3|1091.5|1090|1092.6|1091.6|1090.7|1089.2|25
1654597500000|2022-06-07 10:25:00|1091.1|1090.1|1091.4|1090.4|1091.8|1090.4|1090.6|1089.9|6
1654597800000|2022-06-07 10:30:00|1091.3|1090.3|1092.1|1090.6|1092.1|1090.8|1091.3|1090.1|2
1654598100000|2022-06-07 10:35:00|1091.9|1090.9|1092.5|1091.5|1092.6|1092|1091.6|1090.2|33
1654598400000|2022-06-07 10:40:00|1092.4|1091.8|1092.1|1091.5|1093.6|1092.6|1091.8|1090.6|20
1654598700000|2022-06-07 10:45:00|1092.3|1091.3|1093.1|1092.1|1093.2|1092.4|1091.7|1090.6|28
1654599000000|2022-06-07 10:50:00|1093.4|1091.9|1093.4|1092.8|1093.6|1093|1092.8|1091.6|20
1654599300000|2022-06-07 10:55:00|1093.5|1092.5|1094.4|1092.9|1094.6|1093.8|1092.8|1092.1|21
1654599600000|2022-06-07 11:00:00|1094.5|1093|1094.3|1093.7|1095.2|1094|1094|1092.9|27
1654599900000|2022-06-07 11:05:00|1094.2|1093.6|1091.6|1090.6|1094.9|1093.9|1091.6|1090.6|61
1654600200000|2022-06-07 11:10:00|1091.3|1090.7|1092.8|1091.8|1093.1|1092|1090.5|1089.9|42
1654600500000|2022-06-07 11:15:00|1092.7|1091.7|1094.7|1093.2|1095|1094.1|1092.6|1091.2|602
1654600800000|2022-06-07 11:20:00|1094.6|1093.1|1095|1093.5|1095.4|1094.4|1094.1|1092.6|8
1654601100000|2022-06-07 11:25:00|1094.6|1093.6|1094.5|1093|1095|1093.7|1094|1092.7|6
1654601400000|2022-06-07 11:30:00|1094.1|1093.1|1095|1094.4|1095.5|1094.4|1093.2|1092.5|27
1654601700000|2022-06-07 11:35:00|1094.8|1093.3|1094.1|1093.1|1095.5|1094.3|1093.8|1092.9|50
1654602000000|2022-06-07 11:40:00|1095.1|1093.6|1095.7|1094.2|1096.3|1095.4|1094.5|1093.4|56
1654602300000|2022-06-07 11:45:00|1095.4|1094.4|1095.1|1094.1|1095.7|1095|1094.2|1093.4|37
1654602600000|2022-06-07 11:50:00|1095.3|1093.8|1094.5|1093|1095.4|1094.1|1094|1092.8|16
1654602900000|2022-06-07 11:55:00|1094.4|1093.4|1094.5|1093|1095|1094.2|1093.9|1093|51
1654603200000|2022-06-07 12:00:00|1094.2|1093.2|1095.1|1094.1|1096.1|1095.4|1093.5|1092.9|101
1654603500000|2022-06-07 12:05:00|1095.4|1093.9|1095.2|1094.2|1095.8|1094.7|1094.4|1093.8|39
1654603800000|2022-06-07 12:10:00|1095|1094.4|1095.2|1094.2|1095.6|1094.9|1094.7|1093.6|303
1654604100000|2022-06-07 12:15:00|1095.1|1094.1|1095.2|1094.2|1095.4|1094.8|1094.4|1093.8|35
1654604400000|2022-06-07 12:20:00|1095|1094.4|1097.9|1096.9|1097.9|1097|1094.8|1094.2|80
1654604700000|2022-06-07 12:25:00|1097.6|1097|1098.5|1097.9|1101.4|1100.7|1097.5|1096.8|104
1654605000000|2022-06-07 12:30:00|1098.7|1098.1|1096.5|1095.9|1098.9|1098.1|1096.2|1095.2|112
1654605300000|2022-06-07 12:35:00|1096.4|1095.8|1096.1|1095.1|1097.4|1096.6|1095.8|1095.1|56
1654605600000|2022-06-07 12:40:00|1096|1095.4|1096.8|1095.8|1097.1|1096|1095.8|1094.7|53
1654608600000|2022-06-07 13:30:00|1094.9|1093.4|1084.5|1083.9|1094.9|1094.1|1080.7|1080|2028
1654608900000|2022-06-07 13:35:00|1084.4|1083.8|1087.8|1087.2|1091.9|1091.3|1084.4|1083.5|954
1654609200000|2022-06-07 13:40:00|1087.9|1087.3|1088.6|1088|1089.8|1089.2|1086.8|1086.2|634
1654609500000|2022-06-07 13:45:00|1088.4|1087.8|1089.1|1088.5|1093.9|1093.3|1088.4|1087.8|560
1654609800000|2022-06-07 13:50:00|1088.9|1088.3|1088.8|1088.2|1090.7|1090|1088.2|1087.6|422
1654610100000|2022-06-07 13:55:00|1088.4|1087.8|1090.2|1089.6|1090.2|1089.6|1086.2|1085.4|3321
1654610400000|2022-06-07 14:00:00|1090.6|1089.9|1083.6|1083|1090.8|1090.2|1083.1|1082.5|953
1654610700000|2022-06-07 14:05:00|1083.7|1083.1|1086.4|1085.8|1086.6|1085.8|1082.4|1081.8|363
1654611000000|2022-06-07 14:10:00|1086.5|1085.9|1077|1076.4|1087|1086.2|1076.7|1076.1|2785
1654611300000|2022-06-07 14:15:00|1076.9|1076.3|1073.7|1073.1|1077.4|1076.6|1072.2|1071.6|998
1654611600000|2022-06-07 14:20:00|1073.6|1073|1077.8|1077.2|1080.6|1080|1073.2|1072.5|777
1654611900000|2022-06-07 14:25:00|1078.1|1077.5|1078.3|1077.3|1078.6|1077.9|1075.7|1074.9|381
1654612200000|2022-06-07 14:30:00|1078.1|1077.5|1076|1075.4|1078.5|1077.6|1074.9|1074.2|501
1654612500000|2022-06-07 14:35:00|1076.1|1075.5|1076.4|1075.8|1078.8|1078.1|1074.8|1074.2|596
1654612800000|2022-06-07 14:40:00|1076.5|1075.9|1076.9|1076.3|1080|1079.3|1075.3|1074.7|1524
1654613100000|2022-06-07 14:45:00|1076.8|1075.9|1076.7|1076.1|1079.4|1078.6|1075.2|1074.6|957
1654613400000|2022-06-07 14:50:00|1076.9|1075.9|1076|1075.4|1077.4|1076.6|1073.6|1073|555
1654613700000|2022-06-07 14:55:00|1076.1|1075.5|1075.3|1074.7|1076.4|1075.8|1072.9|1072.3|537
1654614000000|2022-06-07 15:00:00|1075.2|1074.6|1068.7|1068.1|1075.4|1074.8|1068.7|1067.9|588
1654614300000|2022-06-07 15:05:00|1069|1068.4|1070|1069.4|1073.2|1072.5|1067.6|1066.8|1159
1654614600000|2022-06-07 15:10:00|1069.7|1069.1|1074|1073.4|1074.5|1073.9|1069.6|1068.8|557
1654614900000|2022-06-07 15:15:00|1073.7|1073.1|1072.6|1072|1075.4|1074.3|1071.2|1070.4|268
1654615200000|2022-06-07 15:20:00|1072.5|1071.9|1071.9|1071.3|1074.2|1073.6|1070.9|1070.3|355
1654615500000|2022-06-07 15:25:00|1072.2|1071.6|1075.1|1074.5|1075.7|1075|1072.2|1071.6|411
1654615800000|2022-06-07 15:30:00|1075.2|1074.6|1076.6|1076|1077.2|1076.3|1073.8|1073.2|572
1654616100000|2022-06-07 15:35:00|1076.9|1075.9|1078.3|1077.7|1078.6|1078|1074.1|1073.5|327
1654616400000|2022-06-07 15:40:00|1078.6|1078|1076.3|1075.7|1078.7|1078|1074.8|1074|406
1654616700000|2022-06-07 15:45:00|1076.2|1075.6|1078.7|1077.7|1080.8|1080|1075.7|1074.9|251
1654617000000|2022-06-07 15:50:00|1078.5|1077.9|1078.2|1077.6|1079.2|1078.3|1077.7|1076.9|399
1654617300000|2022-06-07 15:55:00|1078.3|1077.7|1079|1078|1079.2|1078.6|1076.7|1076.1|395
1654617600000|2022-06-07 16:00:00|1078.7|1078.1|1078.4|1077.4|1080.2|1079.2|1076|1075.3|215
1654617900000|2022-06-07 16:05:00|1078.2|1077.6|1079.6|1079|1080.7|1080|1077.7|1076.9|271
1654618200000|2022-06-07 16:10:00|1079.7|1079.1|1081.7|1081.1|1083.4|1082.8|1079.7|1079.1|389
1654618500000|2022-06-07 16:15:00|1081.4|1080.8|1081.6|1081|1082|1081.4|1078.9|1078.2|247
1654618800000|2022-06-07 16:20:00|1081.5|1080.9|1080.6|1080|1082.7|1082.1|1079.2|1078.6|969
1654619100000|2022-06-07 16:25:00|1080.8|1080.2|1082|1081|1082.8|1082.2|1080.3|1079.4|651
1654619400000|2022-06-07 16:30:00|1081|1080.4|1081.2|1080.6|1083.3|1082.6|1080.7|1080|134
1654619700000|2022-06-07 16:35:00|1081.5|1080.9|1081.9|1081.3|1084.2|1083.4|1081.5|1080.7|318
1654620000000|2022-06-07 16:40:00|1081.8|1081.2|1083.6|1083|1086.5|1085.9|1081.2|1080.5|400
1654620300000|2022-06-07 16:45:00|1083.4|1082.8|1083|1082|1086|1085.3|1082.8|1082|169
1654620600000|2022-06-07 16:50:00|1082.8|1082.2|1082.8|1082.2|1086|1085.2|1082.6|1081.5|656
1654620900000|2022-06-07 16:55:00|1082.9|1082.3|1083.7|1082.7|1084.9|1084|1082.4|1081.7|179
1654621200000|2022-06-07 17:00:00|1083.6|1083|1081.9|1081.3|1084.1|1083.5|1081.7|1080.9|101
1654621500000|2022-06-07 17:05:00|1081.8|1081.2|1083.6|1083|1083.8|1083|1081.4|1080.7|190
1654621800000|2022-06-07 17:10:00|1084.1|1083.5|1084.4|1083.4|1084.9|1084.1|1083.1|1082.4|115
1654622100000|2022-06-07 17:15:00|1084.5|1083.5|1082.8|1082.2|1084.5|1083.7|1082.8|1082.2|191
1654622400000|2022-06-07 17:20:00|1082.9|1082.3|1082.3|1081.3|1083|1082.4|1080.9|1080.3|265
1654622700000|2022-06-07 17:25:00|1082.1|1081.5|1080|1079|1082.3|1081.5|1079.8|1079|244
1654623000000|2022-06-07 17:30:00|1079.8|1079.2|1078.5|1077.9|1081.1|1080.5|1078.5|1077.8|351
1654623300000|2022-06-07 17:35:00|1078.6|1078|1079.9|1079.3|1080.5|1079.6|1078.2|1077.6|290
1654623600000|2022-06-07 17:40:00|1079.6|1079|1079.6|1079|1080.8|1080|1079|1078.3|195
1654623900000|2022-06-07 17:45:00|1079.4|1078.8|1079.3|1078.7|1080.1|1079.5|1079|1078.3|186
1654624200000|2022-06-07 17:50:00|1079.2|1078.6|1078.8|1078.2|1079.9|1079.2|1078.1|1077.3|419
1654624500000|2022-06-07 17:55:00|1078.7|1078.1|1078|1077.4|1078.7|1078.1|1077.2|1076.6|310
1654624800000|2022-06-07 18:00:00|1077.9|1077.3|1077.3|1076.7|1079.3|1078.4|1077.3|1076.6|332
1654625100000|2022-06-07 18:05:00|1077.2|1076.6|1078.7|1077.7|1079.1|1078.5|1075.9|1075.3|2601
1654625400000|2022-06-07 18:10:00|1078.9|1077.9|1080.5|1079.5|1081.6|1081|1078.3|1077.1|3668
1654625700000|2022-06-07 18:15:00|1079.7|1079.1|1083.4|1082.8|1084.2|1083.6|1079.5|1078.8|2683
1654646400000|2022-06-08 00:00:00|1083.2|1081.7|1082.8|1081.3|1083.2|1081.7|1078.9|1077.9|180
1654646700000|2022-06-08 00:05:00|1082.7|1081.2|1078.6|1078|1083|1081.9|1078.6|1077.8|71
1654647000000|2022-06-08 00:10:00|1078.4|1077.4|1077|1076.4|1079.4|1078.5|1077|1076|169
1654647300000|2022-06-08 00:15:00|1076.5|1075.9|1076.9|1075.9|1077.5|1076.5|1076.1|1075.4|500
1654647600000|2022-06-08 00:20:00|1076.6|1076|1076.1|1075.5|1076.9|1076|1076|1075.2|9
1654647900000|2022-06-08 00:25:00|1076.3|1075.3|1076.2|1075.2|1076.9|1075.6|1075.3|1074.5|21
1654648200000|2022-06-08 00:30:00|1076|1075.4|1075.4|1074.8|1076.5|1075.5|1075.4|1074.7|10
1654648500000|2022-06-08 00:35:00|1075.5|1074.9|1076.1|1075.5|1076.5|1075.5|1075.4|1074.7|138
1654648800000|2022-06-08 00:40:00|1076.2|1075.2|1076.6|1076|1077|1076.3|1075.7|1074.8|9
1654649100000|2022-06-08 00:45:00|1076.2|1075.6|1077.8|1077.2|1078.6|1077.6|1076.2|1075|22
1654649400000|2022-06-08 00:50:00|1078.1|1077.5|1077.8|1077.2|1079|1078.2|1077.8|1077.2|24
1654649700000|2022-06-08 00:55:00|1078|1077.4|1078.1|1077.5|1078.4|1077.5|1077.8|1077.2|12
1654650000000|2022-06-08 01:00:00|1078.2|1077.6|1075.4|1074.8|1078.5|1077.7|1075.4|1074.8|110
1654650300000|2022-06-08 01:05:00|1075.3|1074.7|1076.1|1075.5|1076.9|1075.8|1075.3|1074.7|18
1654650600000|2022-06-08 01:10:00|1076.2|1075.6|1077.8|1076.8|1077.8|1076.8|1075.9|1075.1|16
1654650900000|2022-06-08 01:15:00|1077.4|1076.6|1077.4|1076.4|1077.9|1077|1076.7|1076.1|39
1654651200000|2022-06-08 01:20:00|1077.5|1076.5|1076.2|1075.6|1077.5|1076.8|1076.2|1075.6|37
1654651500000|2022-06-08 01:25:00|1076.1|1075.5|1075.5|1074.5|1076.1|1075.5|1075.1|1074.3|32
1654651800000|2022-06-08 01:30:00|1075.4|1074.8|1075.3|1074.3|1075.6|1074.8|1075.1|1074.1|8
1654652100000|2022-06-08 01:35:00|1075.2|1074.6|1076.4|1075.8|1076.4|1075.8|1074.9|1074.3|16
1654652400000|2022-06-08 01:40:00|1076.7|1076.1|1075.9|1074.4|1077.1|1076.3|1075.4|1074.4|22
1654652700000|2022-06-08 01:45:00|1075.7|1074.7|1075.5|1074.5|1075.8|1075|1074.9|1074.3|14
1654653000000|2022-06-08 01:50:00|1075.8|1074.8|1075.5|1074.5|1076|1074.8|1075|1074.4|9
1654653300000|2022-06-08 01:55:00|1075.4|1074.8|1075.8|1074.8|1075.8|1075|1075.4|1074.6|5
1654653600000|2022-06-08 02:00:00|1075.4|1074.7|1076.1|1075.5|1076.1|1075.5|1074.9|1074.3|8
1654653900000|2022-06-08 02:05:00|1076.2|1075.2|1077.4|1076.4|1077.4|1076.8|1076.2|1075.2|31
1654654200000|2022-06-08 02:10:00|1077.1|1076.5|1077|1076|1077.6|1076.8|1076.9|1076|7
1654654500000|2022-06-08 02:15:00|1076.7|1076.1|1077.4|1076.8|1077.6|1077|1076.6|1075.8|8
1654654800000|2022-06-08 02:20:00|1076.8|1076.2|1076.1|1075.5|1076.9|1076.3|1076.1|1075.4|8
1654655100000|2022-06-08 02:25:00|1076.4|1075.4|1076.4|1075.8|1077.3|1076.5|1076.1|1075.4|7
1654655400000|2022-06-08 02:30:00|1076.7|1075.7|1076.4|1075.8|1077.1|1076.5|1076.1|1075.3|18
1654655700000|2022-06-08 02:35:00|1076.5|1075.9|1077.5|1076.9|1077.5|1076.9|1076.2|1075.5|13
1654656000000|2022-06-08 02:40:00|1077.3|1076.7|1077.2|1076.2|1077.5|1076.7|1076.6|1075.6|6
1654656300000|2022-06-08 02:45:00|1077.3|1076.3|1076.4|1075.8|1077.5|1076.5|1076.2|1075.6|7
1654656600000|2022-06-08 02:50:00|1076.7|1075.7|1078|1077.4|1078|1077.4|1076.6|1075.7|5
1654656900000|2022-06-08 02:55:00|1078.1|1077.5|1077.9|1077.3|1078.7|1077.9|1077.9|1077.1|9
1654657200000|2022-06-08 03:00:00|1078.2|1077.2|1078.7|1077.7|1078.8|1078|1077.9|1077.1|1
1654657500000|2022-06-08 03:05:00|1078.9|1077.4|1077.2|1076.2|1078.9|1077.8|1076.9|1076.2|7
1654657800000|2022-06-08 03:10:00|1077.3|1076.3|1076.3|1075.3|1077.3|1076.3|1075.5|1074.9|12
1654658100000|2022-06-08 03:15:00|1076|1075.4|1075.1|1074.5|1076.3|1075.6|1075.1|1074.5|26
1654658400000|2022-06-08 03:20:00|1075|1074.4|1076.1|1075.5|1076.5|1075.6|1075|1074.4|5
1654658700000|2022-06-08 03:25:00|1076|1075.4|1076.2|1075.2|1076.4|1075.5|1075.4|1074.7|32
1654659000000|2022-06-08 03:30:00|1076|1075|1075.9|1075.3|1076.6|1075.6|1075.5|1074.8|1
1654659300000|2022-06-08 03:35:00|1076|1075|1077.9|1077.3|1077.9|1077.3|1075.9|1075|14
1654659600000|2022-06-08 03:40:00|1078|1076.9|1079.2|1078.2|1079.2|1078.2|1077.6|1076.9|22
1654659900000|2022-06-08 03:45:00|1078.9|1078.3|1078|1077|1078.9|1078.3|1077.7|1077|12
1654660200000|2022-06-08 03:50:00|1077.9|1076.9|1077.4|1076.8|1077.9|1077.3|1077.4|1076.8|2
1654660500000|2022-06-08 03:55:00|1077.5|1076.5|1078.2|1077.2|1078.2|1077.3|1077.5|1076.5|1
1654660800000|2022-06-08 04:00:00|1078.1|1077.5|1078|1077|1078.5|1077.5|1078|1077|13
1654661100000|2022-06-08 04:05:00|1077.7|1077.1|1077.7|1076.7|1077.8|1077.1|1077.1|1076.1|3
1654661400000|2022-06-08 04:10:00|1077.8|1076.8|1077.1|1076.5|1077.8|1077|1077.1|1076.5|1
1654661700000|2022-06-08 04:15:00|1077.5|1076.8|1077.9|1077.3|1078|1077.3|1077.1|1076.3|2
1654662000000|2022-06-08 04:20:00|1078|1077.4|1077.7|1076.7|1078.1|1077.5|1077.3|1076.5|6
1654662300000|2022-06-08 04:25:00|1077.8|1076.8|1077.2|1076.6|1078|1077.3|1077.1|1076.3|21
1654662600000|2022-06-08 04:30:00|1077.1|1076.5|1077.3|1076.3|1077.5|1076.8|1077.1|1076.3|2
1654662900000|2022-06-08 04:35:00|1077.1|1076.5|1077.1|1076.1|1077.5|1076.5|1076.8|1076.1|3
1654663200000|2022-06-08 04:40:00|1077.2|1076.5|1077.5|1076.5|1077.5|1076.5|1077.2|1076.2|5
1654663500000|2022-06-08 04:45:00|1077.7|1076.7|1078.5|1077.5|1078.8|1078.1|1077.7|1076.7|30
1654663800000|2022-06-08 04:50:00|1078.4|1077.8|1077.9|1077.3|1078.9|1077.9|1077.9|1077.1|8
1654664100000|2022-06-08 04:55:00|1078|1077|1077.9|1077.3|1078.5|1077.8|1077.7|1076.7|7
1654664400000|2022-06-08 05:00:00|1078.2|1077.2|1078.8|1077.8|1078.8|1078|1078.1|1077.2|0
1654664700000|2022-06-08 05:05:00|1079.2|1077.7|1078.9|1078.3|1079.2|1078.3|1078.6|1077.7|2
1654665000000|2022-06-08 05:10:00|1079.1|1078.5|1079|1078.4|1079.2|1078.6|1079|1078.4|4
1654665300000|2022-06-08 05:15:00|1079.1|1078.5|1080.4|1079.8|1080.4|1079.8|1079.1|1078.5|9
1654665600000|2022-06-08 05:20:00|1080.5|1079.5|1079.6|1079|1080.6|1079.8|1079.6|1079|12
1654665900000|2022-06-08 05:25:00|1079.4|1078.8|1080|1079|1080|1079|1079.1|1078.5|3
1654666200000|2022-06-08 05:30:00|1079.9|1079.3|1080.2|1079.2|1080.4|1079.6|1079.6|1078.8|23
1654666500000|2022-06-08 05:35:00|1080.1|1079.5|1079.8|1079.2|1080.6|1079.6|1079.8|1079.1|7
1654666800000|2022-06-08 05:40:00|1079.9|1079.3|1080|1079|1080.1|1079.3|1079.4|1078.4|16
1654667100000|2022-06-08 05:45:00|1079.9|1078.9|1081.1|1080.5|1081.1|1080.5|1079.6|1078.9|14
1654667400000|2022-06-08 05:50:00|1081.5|1080.6|1080.4|1079.8|1081.6|1080.9|1080.3|1079.3|28
1654667700000|2022-06-08 05:55:00|1080.3|1079.7|1081.5|1080.5|1081.5|1080.8|1079.9|1079.2|16
1654668000000|2022-06-08 06:00:00|1081.1|1080|1079.5|1078.9|1081.1|1080.3|1079.5|1078.8|18
1654668300000|2022-06-08 06:05:00|1079.4|1078.8|1077.8|1076.8|1079.5|1078.8|1077.5|1076.8|34
1654668600000|2022-06-08 06:10:00|1077.5|1076.5|1077.1|1076.5|1077.6|1076.8|1076.4|1075.5|32
1654668900000|2022-06-08 06:15:00|1077.4|1076.4|1077.5|1076.9|1077.7|1076.9|1076.6|1076|9
1654669200000|2022-06-08 06:20:00|1077.4|1076.8|1077|1076|1077.6|1076.8|1076.5|1075.9|13
1654669500000|2022-06-08 06:25:00|1076.6|1075.7|1076.9|1076.3|1076.9|1076.3|1076.1|1075.2|4
1654669800000|2022-06-08 06:30:00|1076.6|1076|1078.4|1077.8|1078.4|1077.8|1076.6|1076|9
1654670100000|2022-06-08 06:35:00|1078.7|1077.7|1079.4|1078.8|1079.4|1078.8|1078.6|1077.7|9
1654670400000|2022-06-08 06:40:00|1079.3|1078.7|1077.5|1076.5|1079.3|1078.7|1077.5|1076.5|8
1654670700000|2022-06-08 06:45:00|1077.6|1076.6|1077|1076.4|1078.5|1077.6|1077|1076.4|470
1654671000000|2022-06-08 06:50:00|1077.1|1076.5|1078.5|1077.5|1078.6|1077.8|1077.1|1076.4|10
1654671300000|2022-06-08 06:55:00|1078.2|1077.6|1079.1|1078.5|1080.1|1079.2|1077.9|1077.2|32
1654671600000|2022-06-08 07:00:00|1079|1078.4|1077.9|1077.3|1079.1|1078.4|1077.5|1076.6|29
1654671900000|2022-06-08 07:05:00|1078.3|1077.6|1077.8|1076.8|1078.3|1077.6|1077.2|1076.6|14
1654672200000|2022-06-08 07:10:00|1078.1|1076.6|1075.9|1075.3|1078.1|1076.8|1075.4|1074.6|24
1654672500000|2022-06-08 07:15:00|1076.6|1075.6|1078.3|1077.3|1078.6|1077.8|1076.2|1075.4|34
1654672800000|2022-06-08 07:20:00|1078.2|1077.6|1078.2|1077.6|1078.6|1078|1078.1|1077.5|17
1654673100000|2022-06-08 07:25:00|1078.3|1077.3|1079.7|1078.2|1079.8|1079.1|1078|1077.3|16
1654673400000|2022-06-08 07:30:00|1079.6|1078.6|1081.7|1081.1|1082.1|1081.1|1079.4|1078.4|42
1654673700000|2022-06-08 07:35:00|1081.8|1080.8|1083.6|1082.6|1083.8|1082.8|1081.2|1080.3|39
1654674000000|2022-06-08 07:40:00|1083.4|1082.8|1085.6|1084.6|1086.1|1085|1083.3|1082.1|31
1654674300000|2022-06-08 07:45:00|1085.4|1084.8|1084.7|1083.7|1086|1085.2|1083.7|1082.7|39
1654674600000|2022-06-08 07:50:00|1084.9|1083.4|1084.9|1083.4|1085.2|1084|1083.7|1082.6|16
1654674900000|2022-06-08 07:55:00|1084.7|1083.7|1086.7|1086.1|1087.2|1086.1|1084.7|1083.7|17
1654675200000|2022-06-08 08:00:00|1087.1|1086.3|1087.6|1086.6|1088.5|1087.8|1086.9|1085.9|49
1654675500000|2022-06-08 08:05:00|1087.4|1086.8|1087.4|1086.8|1087.5|1086.9|1086.7|1085.8|41
1654675800000|2022-06-08 08:10:00|1087.6|1086.6|1088.4|1086.9|1089.3|1088.7|1087|1085.9|43
1654676100000|2022-06-08 08:15:00|1088.3|1086.8|1089|1087.5|1089.5|1088.8|1085.7|1085|59
1654676400000|2022-06-08 08:20:00|1088.7|1087.7|1090.7|1089.7|1090.7|1089.9|1088.3|1087|257
1654676700000|2022-06-08 08:25:00|1090.6|1089.6|1092.3|1091.3|1094|1092.8|1089.2|1088.6|168
1654677000000|2022-06-08 08:30:00|1092.4|1090.9|1090.4|1088.9|1092.7|1091.3|1090.1|1088.9|42
1654677300000|2022-06-08 08:35:00|1090.3|1089.3|1090.6|1089.6|1091.1|1090.2|1089.7|1088.9|18
1654677600000|2022-06-08 08:40:00|1090.9|1089.4|1089.3|1087.8|1090.9|1089.8|1088.4|1087.8|126
1654677900000|2022-06-08 08:45:00|1089.2|1087.7|1085.4|1084.8|1090.5|1089|1083.4|1082.6|181
1654678200000|2022-06-08 08:50:00|1085.2|1084.2|1076.1|1074.6|1085.6|1084.2|1075.9|1074.6|149
1654678500000|2022-06-08 08:55:00|1076|1075|1079.4|1077.9|1079.7|1078.7|1076|1075|108
1654678800000|2022-06-08 09:00:00|1079.3|1077.8|1078.8|1078.2|1079.5|1078.9|1076.8|1075.6|111
1654679100000|2022-06-08 09:05:00|1079.6|1078.1|1077.3|1076.7|1080.1|1079.2|1077.3|1076.1|88
1654679400000|2022-06-08 09:10:00|1077.2|1076.6|1079|1077.5|1079.3|1077.8|1077.2|1076.1|11
1654679700000|2022-06-08 09:15:00|1079.1|1077.6|1081|1080.4|1081.6|1080.5|1078.7|1077.5|72
1654680000000|2022-06-08 09:20:00|1080.6|1080|1079.1|1077.6|1081|1080.4|1078.2|1077|14
1654680300000|2022-06-08 09:25:00|1079.2|1077.7|1079.2|1078.6|1079.8|1078.8|1078.8|1077.7|9
1654680600000|2022-06-08 09:30:00|1079.6|1078.1|1079.9|1078.4|1081|1079.6|1079.1|1078.1|46
1654680900000|2022-06-08 09:35:00|1080|1078.5|1079.8|1078.8|1080.3|1079.7|1078.9|1078.1|23
1654681200000|2022-06-08 09:40:00|1079.4|1078.3|1080.8|1079.8|1080.8|1080.1|1079|1078.2|11
1654681500000|2022-06-08 09:45:00|1080.4|1079.3|1084.4|1082.9|1084.5|1083.7|1080.3|1079.1|66
1654681800000|2022-06-08 09:50:00|1084.3|1083.3|1083.5|1082.5|1084.7|1083.6|1082.2|1081.6|915
1654682100000|2022-06-08 09:55:00|1084|1082.8|1075.5|1074.5|1085.3|1084.5|1075.4|1074.2|410
1654682400000|2022-06-08 10:00:00|1076.3|1074.9|1080.3|1078.8|1082.4|1081.6|1076.3|1074.9|121
1654682700000|2022-06-08 10:05:00|1080.4|1078.9|1082.3|1081.3|1082.4|1081.4|1078.8|1077.5|48
1654683000000|2022-06-08 10:10:00|1082.4|1080.9|1085.3|1083.8|1085.4|1084.4|1081.9|1080.9|73
1654683300000|2022-06-08 10:15:00|1085.2|1084.2|1085.4|1084.8|1086.6|1085.3|1084.8|1083.4|27
1654683600000|2022-06-08 10:20:00|1085.8|1084.7|1085.7|1084.2|1087.3|1086|1085.2|1084|35
1654683900000|2022-06-08 10:25:00|1085.6|1084.1|1086.3|1084.8|1086.7|1085.6|1085.3|1084|18
1654684200000|2022-06-08 10:30:00|1086.4|1084.9|1086.9|1085.9|1086.9|1086.1|1085.7|1084.8|11
1654684500000|2022-06-08 10:35:00|1086.7|1086.1|1086.9|1086.3|1087.1|1086.3|1085.3|1084.1|25
1654684800000|2022-06-08 10:40:00|1087.2|1086.2|1089.1|1087.6|1089.5|1088.6|1087.2|1085.8|55
1654685100000|2022-06-08 10:45:00|1088.8|1087.8|1091|1089.5|1093|1091.9|1087.7|1086.4|347
1654685400000|2022-06-08 10:50:00|1090.6|1089.6|1092.2|1090.7|1092.2|1091.3|1089.3|1088.5|46
1654685700000|2022-06-08 10:55:00|1092|1090.5|1094.8|1093.8|1096.3|1095.2|1092|1090.5|149
1654686000000|2022-06-08 11:00:00|1095.3|1093.9|1097.1|1095.6|1098.7|1097.4|1094.5|1093.2|65
1654686300000|2022-06-08 11:05:00|1096.7|1095.7|1096.4|1094.9|1097.1|1095.8|1095.7|1094.6|21
1654686600000|2022-06-08 11:10:00|1096.5|1095|1095.8|1094.3|1096.6|1095.5|1094.5|1093.5|38
1654686900000|2022-06-08 11:15:00|1095.4|1094.4|1095.8|1094.3|1096.4|1095.7|1094.8|1094.1|16
1654687200000|2022-06-08 11:20:00|1095.6|1094.6|1096.5|1095|1096.6|1095.6|1095.1|1094.2|15
1654687500000|2022-06-08 11:25:00|1096.4|1094.9|1094.5|1093.9|1096.6|1095.4|1094.5|1093.7|41
1654687800000|2022-06-08 11:30:00|1094.6|1094|1093.8|1092.8|1095.2|1094.5|1093.7|1092.8|58
1654688100000|2022-06-08 11:35:00|1094.2|1092.7|1095.1|1093.6|1096.3|1095.7|1093.5|1092.6|34
1654688400000|2022-06-08 11:40:00|1095.2|1093.7|1095.3|1094.3|1095.8|1094.8|1094.3|1093.6|37
1654688700000|2022-06-08 11:45:00|1095.4|1094.4|1095.3|1093.8|1096.1|1095.1|1094.7|1093.7|18
1654689000000|2022-06-08 11:50:00|1094.9|1094.3|1093.3|1092.3|1095.6|1094.5|1092.9|1092.2|65
1654689300000|2022-06-08 11:55:00|1093.4|1092.4|1092.1|1090.6|1093.9|1092.9|1091.2|1090.2|46
1654689600000|2022-06-08 12:00:00|1091.7|1090.7|1092.8|1091.8|1094|1092.7|1091.5|1090.6|44
1654689900000|2022-06-08 12:05:00|1092.7|1092.1|1089.8|1089.2|1094.3|1093.2|1089.5|1088.9|122
1654690200000|2022-06-08 12:10:00|1089.7|1089.1|1089.7|1089.1|1090.5|1089.5|1089.3|1088.4|49
1654690500000|2022-06-08 12:15:00|1089.8|1089.2|1088.6|1087.6|1090.3|1089.5|1086.4|1085.5|294
1654690800000|2022-06-08 12:20:00|1088.7|1087.7|1088.7|1088.1|1089.4|1088.7|1085.9|1085|291
1654691100000|2022-06-08 12:25:00|1088.6|1088|1089.1|1088.1|1089.4|1088.6|1088.4|1087.6|27
1654691400000|2022-06-08 12:30:00|1089.2|1087.7|1086.6|1085.6|1089.4|1088.1|1085.9|1085|32
1654691700000|2022-06-08 12:35:00|1086.5|1085.5|1087.7|1086.2|1088.1|1087.2|1085.9|1084.9|81
1654692000000|2022-06-08 12:40:00|1087.4|1086.4|1087.2|1085.7|1088.2|1087|1086.3|1085.1|789
1654695000000|2022-06-08 13:30:00|1086.7|1086.2|1083.4|1082.8|1087.7|1086.8|1081.7|1080.8|1943
1654695300000|2022-06-08 13:35:00|1083.5|1082.9|1087.7|1087.1|1088.6|1088|1083.4|1082.7|1226
1654695600000|2022-06-08 13:40:00|1087.6|1087|1087.5|1086.9|1089.4|1088.8|1085.8|1085|444
1654695900000|2022-06-08 13:45:00|1088|1087.4|1088.6|1087.6|1089.4|1088.8|1085.3|1084.7|498
1654696200000|2022-06-08 13:50:00|1088.4|1087.8|1085.6|1085|1089.8|1089.2|1084.8|1084.1|312
1654696500000|2022-06-08 13:55:00|1085.5|1084.9|1082.1|1081.5|1085.5|1084.9|1082.1|1081.5|345
1654696800000|2022-06-08 14:00:00|1082|1081.4|1084.3|1083.7|1084.6|1084|1081.8|1081|387
1654697100000|2022-06-08 14:05:00|1084.4|1083.8|1083.3|1082.7|1087.5|1086.9|1083.1|1082.5|356
1654697400000|2022-06-08 14:10:00|1083.4|1082.8|1087.3|1086.7|1087.9|1087.3|1082.9|1082.2|362
1654697700000|2022-06-08 14:15:00|1087.5|1086.5|1086.9|1086.3|1088.5|1087.9|1086.3|1085.7|303
1654698000000|2022-06-08 14:20:00|1087|1086.4|1086|1085.4|1087.3|1086.7|1085.5|1084.9|262
1654698300000|2022-06-08 14:25:00|1086.1|1085.1|1086|1085.4|1086.1|1085.4|1082.8|1082.2|261
1654698600000|2022-06-08 14:30:00|1086.1|1085.5|1088.4|1087.8|1090.2|1089.6|1085.1|1084.5|538
1654698900000|2022-06-08 14:35:00|1088.5|1087.9|1085.6|1085|1088.5|1087.9|1084.7|1084.1|307
1654699200000|2022-06-08 14:40:00|1085.5|1084.9|1082.4|1081.8|1086.2|1085.6|1082|1081.4|339
1654699500000|2022-06-08 14:45:00|1082.3|1081.7|1083.5|1082.9|1086.1|1085.5|1082.3|1081.7|699
1654699800000|2022-06-08 14:50:00|1084.2|1083.6|1083.9|1083.3|1085.1|1084.5|1082.7|1082.1|315
1654700100000|2022-06-08 14:55:00|1083.7|1083.1|1086|1085.4|1086|1085.4|1083.3|1082.7|281
1654700400000|2022-06-08 15:00:00|1086.3|1085.3|1084.8|1084.2|1087.7|1087.1|1084.8|1084.1|284
1654700700000|2022-06-08 15:05:00|1085|1084.4|1083.9|1082.9|1086.1|1085.5|1082.2|1081.6|278
1654701000000|2022-06-08 15:10:00|1083.8|1083.3|1080.4|1079.8|1084|1083.3|1080|1079.4|400
1654701300000|2022-06-08 15:15:00|1080.6|1079.6|1079.6|1079|1081.2|1080.5|1079.4|1078.6|310
1654701600000|2022-06-08 15:20:00|1079.9|1079.3|1078.9|1078.3|1080.5|1079.9|1077.8|1077.2|380
1654701900000|2022-06-08 15:25:00|1079|1078.4|1077.1|1076.5|1079.2|1078.6|1075.7|1075.1|328
1654702200000|2022-06-08 15:30:00|1077.2|1076.6|1079.2|1078.6|1079.4|1078.8|1074.8|1074.2|543
1654702500000|2022-06-08 15:35:00|1079.3|1078.7|1079.6|1079|1079.9|1079.3|1077.4|1076.8|280
1654702800000|2022-06-08 15:40:00|1079.7|1079.1|1080.3|1079.7|1080.5|1079.9|1078.1|1077.5|319
1654703100000|2022-06-08 15:45:00|1080.1|1079.5|1079.3|1078.7|1080.3|1079.7|1078.4|1077.8|314
1654703400000|2022-06-08 15:50:00|1079.2|1078.6|1079.6|1079|1080.4|1079.8|1078.6|1078|201
1654703700000|2022-06-08 15:55:00|1079.7|1079.1|1079.5|1078.9|1080.4|1079.8|1079.3|1078.7|254
1654704000000|2022-06-08 16:00:00|1080.1|1079.5|1077|1076.4|1080.4|1079.8|1077|1076.4|288
1654704300000|2022-06-08 16:05:00|1076.8|1076.2|1077.1|1076.5|1077.4|1076.8|1073.3|1072.7|521
1654704600000|2022-06-08 16:10:00|1077|1076.4|1076.6|1076|1077.9|1077.2|1076.1|1075.4|203
1654704900000|2022-06-08 16:15:00|1076.7|1076.1|1075.7|1075.1|1076.9|1076.2|1074.6|1074|416
1654705200000|2022-06-08 16:20:00|1075.9|1074.9|1074.4|1073.8|1076.8|1076.2|1074.3|1073.6|373
1654705500000|2022-06-08 16:25:00|1074.3|1073.7|1073.4|1072.8|1075.3|1074.7|1072|1071.2|364
1654705800000|2022-06-08 16:30:00|1073.6|1073|1074.5|1073.9|1074.6|1074|1072.6|1072|326
1654706100000|2022-06-08 16:35:00|1074.8|1074.2|1075.7|1075.1|1077.1|1076.5|1074.8|1074.2|524
1654706400000|2022-06-08 16:40:00|1075.8|1075.2|1076.6|1076|1076.6|1076|1075.2|1074.6|244
1654706700000|2022-06-08 16:45:00|1076.7|1076.1|1077.4|1076.8|1077.9|1077.3|1076.5|1075.9|243
1654707000000|2022-06-08 16:50:00|1077.3|1076.7|1079.2|1078.6|1079.3|1078.7|1077.1|1076.5|377
1654707300000|2022-06-08 16:55:00|1079.3|1078.7|1079.3|1078.7|1079.5|1078.9|1078.6|1077.9|232
1654707600000|2022-06-08 17:00:00|1079.1|1078.5|1079.6|1079|1080.6|1080|1079|1078.3|266
1654707900000|2022-06-08 17:05:00|1079.5|1078.9|1080.3|1079.7|1080.7|1080.1|1079.2|1078.6|233
1654708200000|2022-06-08 17:10:00|1080.2|1079.6|1081.8|1081.2|1082.3|1081.7|1080.2|1079.6|325
1654708500000|2022-06-08 17:15:00|1081.6|1081|1080.8|1080.2|1082.2|1081.6|1079.2|1078.5|388
1654708800000|2022-06-08 17:20:00|1080.9|1079.9|1082.2|1081.6|1082.5|1081.9|1080.2|1079.3|206
1654709100000|2022-06-08 17:25:00|1082.3|1081.7|1083|1082.4|1084.1|1083.5|1082.2|1081.6|306
1654709400000|2022-06-08 17:30:00|1083.1|1082.5|1084.5|1083.9|1084.5|1083.9|1082.8|1082.2|244
1654709700000|2022-06-08 17:35:00|1084.4|1083.8|1085|1084.4|1085.8|1085.2|1083.8|1083.2|263
1654710000000|2022-06-08 17:40:00|1084.9|1084.3|1085|1084.4|1085.6|1085|1084.7|1084.1|243
1654710300000|2022-06-08 17:45:00|1085.1|1084.5|1086.1|1085.5|1086.7|1086|1085.1|1084.5|279
1654710600000|2022-06-08 17:50:00|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1085.3|1084.7|248
1654710900000|2022-06-08 17:55:00|1086|1085.4|1087|1086.4|1087.2|1086.6|1086|1085.4|280
1654711200000|2022-06-08 18:00:00|1087.1|1086.5|1086.2|1085.6|1087.2|1086.5|1085.2|1084.6|323
1654711500000|2022-06-08 18:05:00|1086.3|1085.7|1087.1|1086.5|1087.4|1086.8|1084.4|1083.8|1486
1654711800000|2022-06-08 18:10:00|1087.2|1086.6|1086|1085.4|1087.2|1086.6|1083.1|1082.5|3841
1654712100000|2022-06-08 18:15:00|1085.8|1085.2|1085.2|1084.6|1086.8|1086.2|1084.4|1083.8|1285
1654732800000|2022-06-09 00:00:00|1089.4|1088.8|1090.1|1089.5|1092.4|1091.4|1088.4|1087.4|925
1654733100000|2022-06-09 00:05:00|1090|1089.4|1090.9|1090.3|1091.2|1090.5|1089.4|1088.5|50
1654733400000|2022-06-09 00:10:00|1090.8|1089.8|1089.2|1088.2|1091|1090.2|1088.7|1088.1|39
1654733700000|2022-06-09 00:15:00|1089|1088|1087.2|1086.2|1089|1088|1086.9|1086.2|26
1654734000000|2022-06-09 00:20:00|1086.9|1086.3|1087.2|1086.2|1087.5|1086.7|1086.7|1086|51
1654734300000|2022-06-09 00:25:00|1086.9|1086.3|1087.4|1086.4|1087.4|1086.6|1086.9|1086.2|5
1654734600000|2022-06-09 00:30:00|1087.2|1086.6|1088.4|1087.8|1088.5|1087.9|1086.9|1086.2|16
1654734900000|2022-06-09 00:35:00|1088.5|1087.9|1087.9|1086.9|1088.5|1087.9|1087.5|1086.7|7
1654735200000|2022-06-09 00:40:00|1087.7|1087.1|1087.7|1086.7|1088.5|1087.6|1087.4|1086.7|7
1654735500000|2022-06-09 00:45:00|1087.9|1086.9|1087.7|1086.7|1088.2|1087.3|1087.4|1086.7|5
1654735800000|2022-06-09 00:50:00|1087.4|1086.8|1087.4|1086.8|1087.7|1087.1|1086.7|1086|3
1654736100000|2022-06-09 00:55:00|1087.7|1087.1|1087.7|1087.1|1087.8|1087.1|1087.3|1086.5|8
1654736400000|2022-06-09 01:00:00|1087.4|1086.7|1087.3|1086.7|1088.1|1087.2|1086.4|1085.8|17
1654736700000|2022-06-09 01:05:00|1087.2|1086.6|1086.3|1085.7|1087.2|1086.6|1086|1085|40
1654737000000|2022-06-09 01:10:00|1086.4|1085.8|1088|1087|1088|1087|1086.4|1085.5|26
1654737300000|2022-06-09 01:15:00|1088.5|1087.2|1088.9|1087.9|1088.9|1088.1|1087.9|1087|31
1654737600000|2022-06-09 01:20:00|1088.7|1088.1|1089.5|1088.5|1089.8|1089.1|1088.7|1088.1|10
1654737900000|2022-06-09 01:25:00|1089.2|1088.6|1089.4|1088.4|1089.9|1089|1089.2|1088.3|8
1654738200000|2022-06-09 01:30:00|1089.6|1088.6|1090.4|1089.8|1090.7|1089.9|1089.3|1088.4|9
1654738500000|2022-06-09 01:35:00|1090.6|1090|1089.4|1088.8|1091.1|1090.3|1088.6|1088|43
1654738800000|2022-06-09 01:40:00|1089.3|1088.7|1090.2|1088.7|1090.7|1089.8|1089.2|1088.5|9
1654739100000|2022-06-09 01:45:00|1090.1|1088.6|1089.2|1088.6|1090.1|1089|1089.2|1088.3|0
1654739400000|2022-06-09 01:50:00|1088.8|1088.2|1088.7|1088.1|1089.4|1088.4|1088.7|1088.1|39
1654739700000|2022-06-09 01:55:00|1088.8|1088.2|1088.7|1088.1|1089.2|1088.6|1088.7|1088.1|8
1654740000000|2022-06-09 02:00:00|1088.8|1088.2|1089.1|1088.5|1089.1|1088.5|1088.8|1088.2|6
1654740300000|2022-06-09 02:05:00|1089|1088.4|1088.7|1088.1|1089.3|1088.7|1088.7|1088.1|4
1654740600000|2022-06-09 02:10:00|1088.9|1087.4|1087.7|1087.1|1088.9|1087.6|1087.4|1086.8|65
1654740900000|2022-06-09 02:15:00|1087.9|1086.9|1087.6|1087|1087.9|1087.1|1087.6|1086.8|4
1654741200000|2022-06-09 02:20:00|1087.7|1087.1|1087.6|1087|1087.8|1087.2|1087.4|1086.8|8
1654741500000|2022-06-09 02:25:00|1087.7|1087.1|1088.3|1087.3|1088.3|1087.4|1087.4|1086.8|7
1654741800000|2022-06-09 02:30:00|1087.9|1087.2|1087.9|1087.3|1088.7|1087.8|1087.8|1087.2|6
1654742100000|2022-06-09 02:35:00|1088.5|1087.5|1088.9|1088.3|1089|1088.4|1088.3|1087.4|11
1654742400000|2022-06-09 02:40:00|1089.2|1088.2|1088.7|1087.7|1089.4|1088.8|1088.4|1087.7|26
1654742700000|2022-06-09 02:45:00|1088.8|1087.3|1088.8|1087.8|1089|1088.1|1087.9|1087|18
1654743000000|2022-06-09 02:50:00|1088.7|1087.7|1088.3|1087.7|1088.8|1087.8|1088.3|1087.3|1
1654743300000|2022-06-09 02:55:00|1088.2|1087.6|1088.3|1087.3|1088.4|1087.6|1087.8|1086.9|4
1654743600000|2022-06-09 03:00:00|1087.9|1087.2|1087.5|1086.5|1088.2|1087.4|1087.1|1086.5|26
1654743900000|2022-06-09 03:05:00|1087.6|1086.6|1087.6|1087|1087.8|1087.1|1087.4|1086.5|2
1654744200000|2022-06-09 03:10:00|1087.8|1086.8|1086.4|1085.8|1087.8|1086.8|1086.4|1085.7|7
1654744500000|2022-06-09 03:15:00|1086.5|1085.9|1086.2|1085.2|1086.8|1086|1086.2|1085.1|6
1654744800000|2022-06-09 03:20:00|1086.4|1084.9|1085.6|1085|1086.4|1085|1084.9|1084.1|18
1654745100000|2022-06-09 03:25:00|1085.4|1084.8|1085.1|1084.5|1085.7|1085|1085.1|1084.5|6
1654745400000|2022-06-09 03:30:00|1085.2|1084.6|1084.8|1083.8|1085.4|1084.8|1084.6|1083.8|5
1654745700000|2022-06-09 03:35:00|1084.5|1083.5|1083|1082|1084.9|1083.7|1082.4|1081.8|57
1654746000000|2022-06-09 03:40:00|1083.1|1082.1|1084.1|1083.5|1084.4|1083.5|1082.9|1082.1|295
1654746300000|2022-06-09 03:45:00|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.1|1083.5|12
1654746600000|2022-06-09 03:50:00|1084.4|1083.8|1083.8|1082.8|1084.5|1083.8|1083.8|1082.8|8
1654746900000|2022-06-09 03:55:00|1083.3|1082.7|1084.5|1083.5|1084.5|1083.8|1083.2|1082.6|4
1654747200000|2022-06-09 04:00:00|1084.8|1083.8|1084.5|1083.9|1085.1|1084.3|1084.5|1083.5|0
1654747500000|2022-06-09 04:05:00|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1654747800000|2022-06-09 04:10:00|1084.1|1083.5|1084.3|1083.7|1084.5|1083.7|1084.1|1083.5|2
1654748100000|2022-06-09 04:15:00|1084.2|1083.6|1084.3|1083.7|1084.6|1083.9|1084.1|1083.5|1
1654748400000|2022-06-09 04:20:00|1084.1|1083.1|1084.2|1082.7|1084.3|1083.3|1084.1|1082.7|2
1654748700000|2022-06-09 04:25:00|1084.1|1082.6|1084.3|1083.3|1084.6|1083.4|1083.8|1082.6|2
1654749000000|2022-06-09 04:30:00|1084.4|1083.4|1084.3|1083.7|1084.9|1084.1|1084.3|1083.4|3
1654749300000|2022-06-09 04:35:00|1084.4|1083.8|1084|1083.4|1084.9|1083.9|1084|1083.4|4
1654749600000|2022-06-09 04:40:00|1083.8|1083.2|1084|1083.4|1084.4|1083.6|1083.8|1083.2|1
1654749900000|2022-06-09 04:45:00|1084.2|1083.2|1084.3|1083.7|1084.8|1083.8|1084|1083.1|6
1654750200000|2022-06-09 04:50:00|1084.2|1083.6|1084.2|1083.2|1084.2|1083.6|1083.9|1083.1|3
1654750500000|2022-06-09 04:55:00|1084.1|1083.1|1084.2|1083.2|1084.2|1083.2|1084.1|1083.1|1
1654750800000|2022-06-09 05:00:00|1084.1|1083.1|1082.8|1082.2|1084.2|1083.4|1082.8|1081.9|10
1654751100000|2022-06-09 05:05:00|1083|1082.4|1082.9|1082.3|1083.5|1082.7|1082.9|1082.1|5
1654751400000|2022-06-09 05:10:00|1083.1|1082.5|1083.1|1082.5|1083.8|1082.7|1083.1|1082.1|6
1654751700000|2022-06-09 05:15:00|1082.7|1082.1|1082.9|1081.9|1082.9|1082.2|1082.5|1081.9|5
1654752000000|2022-06-09 05:20:00|1082.8|1082.2|1082.4|1081.8|1082.9|1082.2|1082.2|1081.6|9
1654752300000|2022-06-09 05:25:00|1082.7|1081.7|1083.1|1082.5|1083.4|1082.7|1082.4|1081.6|4
1654752600000|2022-06-09 05:30:00|1083.4|1082.4|1083.1|1081.6|1083.7|1082.6|1082.7|1081.6|2
1654752900000|2022-06-09 05:35:00|1082.9|1081.9|1082.7|1081.7|1083.7|1082.5|1082.4|1081.6|0
1654753200000|2022-06-09 05:40:00|1083.1|1081.6|1082.8|1082.2|1083.1|1082.2|1082.4|1081.6|4
1654753500000|2022-06-09 05:45:00|1082.9|1081.9|1082.4|1081.8|1082.9|1082.2|1082.4|1081.8|2
1654753800000|2022-06-09 05:50:00|1082.3|1081.7|1080.5|1079.9|1082.6|1081.8|1080.4|1079.8|18
1654754100000|2022-06-09 05:55:00|1080.4|1079.8|1079.2|1078.6|1080.4|1079.8|1078.9|1078.2|32
1654754400000|2022-06-09 06:00:00|1079.3|1078.3|1078|1077|1079.3|1078.5|1077.4|1076.7|24
1654754700000|2022-06-09 06:05:00|1077.8|1077.2|1077.7|1076.7|1078.7|1078.1|1077.4|1076.6|52
1654755000000|2022-06-09 06:10:00|1077.5|1076.9|1077.4|1076.4|1077.9|1076.9|1076.8|1076.2|15
1654755300000|2022-06-09 06:15:00|1077.1|1076.5|1078.2|1077.6|1078.9|1078|1077|1076.4|19
1654755600000|2022-06-09 06:20:00|1078.3|1077.7|1079.4|1078.4|1079.6|1078.7|1078.3|1077.7|8
1654755900000|2022-06-09 06:25:00|1079.2|1078.2|1080.5|1079.9|1080.8|1080.2|1078.7|1077.9|16
1654756200000|2022-06-09 06:30:00|1080.4|1079.8|1080.4|1079.4|1080.9|1079.9|1078.8|1078|45
1654756500000|2022-06-09 06:35:00|1081.1|1080.5|1083.5|1082.5|1083.5|1082.7|1080.5|1079.9|92
1654756800000|2022-06-09 06:40:00|1083.3|1082.7|1083.6|1082.6|1083.9|1082.9|1082.3|1081.3|18
1654757100000|2022-06-09 06:45:00|1083.8|1083.2|1085.4|1084.4|1086.1|1084.8|1083.7|1082.9|22
1654757400000|2022-06-09 06:50:00|1085.1|1084.5|1089.6|1088.6|1089.7|1088.9|1085.1|1084.1|53
1654757700000|2022-06-09 06:55:00|1089.5|1088.9|1089.3|1088.3|1089.8|1089.1|1088.9|1088|27
1654758000000|2022-06-09 07:00:00|1089.2|1088.6|1088.9|1087.4|1089.7|1088.9|1088.4|1087.2|23
1654758300000|2022-06-09 07:05:00|1088.3|1087.7|1087.1|1086.1|1088.3|1087.7|1086.4|1085.6|21
1654758600000|2022-06-09 07:10:00|1087|1086.4|1086.2|1085.6|1087.1|1086.4|1085.5|1084.8|16
1654758900000|2022-06-09 07:15:00|1086.3|1085.3|1086.4|1085.4|1087.2|1086.6|1086|1084.9|11
1654759200000|2022-06-09 07:20:00|1086.5|1085.5|1086.4|1085.8|1087.3|1086.4|1086.4|1085.4|9
1654759500000|2022-06-09 07:25:00|1086.3|1085.7|1087.4|1086.4|1087.4|1086.4|1086.3|1085.4|6
1654759800000|2022-06-09 07:30:00|1087.3|1086.7|1089|1088|1089|1088.4|1087.1|1085.9|15
1654760100000|2022-06-09 07:35:00|1088.9|1087.9|1087.3|1086.3|1089|1088.2|1087|1085.9|21
1654760400000|2022-06-09 07:40:00|1087.2|1086.6|1087.2|1086.6|1087.8|1086.7|1087|1085.8|5
1654760700000|2022-06-09 07:45:00|1087.3|1086.3|1084.3|1083.7|1087.4|1086.3|1084.2|1083.6|26
1654761000000|2022-06-09 07:50:00|1084.7|1083.2|1084.9|1083.9|1085.4|1084.4|1084.1|1083.1|11
1654761300000|2022-06-09 07:55:00|1085.1|1083.6|1086|1085|1086|1085|1083.9|1083.2|6
1654761600000|2022-06-09 08:00:00|1085.7|1084.7|1084.3|1082.8|1085.7|1084.7|1084.3|1082.8|8
1654761900000|2022-06-09 08:05:00|1083.9|1082.9|1082.5|1081.5|1083.9|1082.9|1081.4|1080.8|18
1654762200000|2022-06-09 08:10:00|1082.4|1081.4|1082|1080.5|1082.7|1081.4|1080.8|1079.8|16
1654762500000|2022-06-09 08:15:00|1081.6|1080.6|1081.1|1080.1|1081.8|1080.7|1080.9|1079.8|8
1654762800000|2022-06-09 08:20:00|1081.4|1079.9|1079|1078|1081.5|1080|1078.2|1077.5|30
1654763100000|2022-06-09 08:25:00|1078.8|1078.2|1079.1|1078.1|1079.5|1078.2|1077.8|1077|36
1654763400000|2022-06-09 08:30:00|1079.4|1077.9|1080.9|1079.9|1081.4|1080.1|1079.1|1077.9|7
1654763700000|2022-06-09 08:35:00|1080.8|1079.8|1084.4|1082.9|1084.6|1083.1|1080.8|1079.8|44
1654764000000|2022-06-09 08:40:00|1084.3|1082.8|1082.5|1081.5|1084.3|1082.8|1082|1081.3|65
1654764300000|2022-06-09 08:45:00|1082.6|1081.6|1081.4|1079.9|1083.3|1081.8|1080.5|1079.3|92
1654764600000|2022-06-09 08:50:00|1081.1|1080.1|1079.9|1078.4|1081.8|1080.9|1078.1|1077.4|98
1654764900000|2022-06-09 08:55:00|1079.6|1079|1079.5|1078.5|1080.4|1079.3|1078.5|1077.8|31
1654765200000|2022-06-09 09:00:00|1079.6|1078.1|1079.2|1078.2|1079.6|1078.5|1078.6|1077.7|4
1654765500000|2022-06-09 09:05:00|1079.5|1078|1079.3|1078.3|1080.9|1079.6|1079|1078|12
1654765800000|2022-06-09 09:10:00|1079.1|1078.5|1078.1|1077.5|1080|1078.9|1077.7|1076.6|21
1654766100000|2022-06-09 09:15:00|1078.2|1077.6|1080.2|1079.2|1080.2|1079.3|1078.2|1077.4|8
1654766400000|2022-06-09 09:20:00|1080.9|1079.9|1080.9|1079.4|1081.6|1080.3|1079.7|1078.5|11
1654766700000|2022-06-09 09:25:00|1080.8|1079.3|1082.5|1081.5|1082.9|1081.7|1079.9|1078.8|24
1654767000000|2022-06-09 09:30:00|1082.2|1081.6|1080.5|1079|1082.2|1081.6|1080|1078.8|18
1654767300000|2022-06-09 09:35:00|1080.3|1079.3|1081.5|1080|1081.6|1080.1|1080.3|1079|4
1654767600000|2022-06-09 09:40:00|1081.1|1080.1|1078.3|1076.8|1081.1|1080.3|1078.2|1076.8|28
1654767900000|2022-06-09 09:45:00|1077.9|1076.9|1078.6|1078|1080.4|1079.2|1077.8|1076.9|35
1654768200000|2022-06-09 09:50:00|1078.5|1077.9|1076.5|1075.5|1078.7|1077.9|1076.2|1075.1|41
1654768500000|2022-06-09 09:55:00|1076.4|1075.4|1075.7|1074.7|1077|1075.9|1075.4|1074.4|67
1654768800000|2022-06-09 10:00:00|1076.2|1074.6|1074.7|1073.2|1076.5|1075.5|1073.9|1073.1|75
1654769100000|2022-06-09 10:05:00|1074.2|1073.3|1071|1070.4|1074.6|1073.8|1071|1070.4|85
1654769400000|2022-06-09 10:10:00|1070.8|1070.2|1074.7|1073.7|1074.9|1073.7|1070.8|1069.7|74
1654769700000|2022-06-09 10:15:00|1075.2|1074.2|1071.9|1071.3|1075.5|1074.5|1071.9|1071|62
1654770000000|2022-06-09 10:20:00|1072.4|1070.9|1074.3|1073.7|1075|1074.1|1071.7|1070.9|45
1654770300000|2022-06-09 10:25:00|1074.6|1073.6|1073.7|1072.7|1075.1|1074|1072.9|1072.1|41
1654770600000|2022-06-09 10:30:00|1073.5|1072.5|1071.8|1070.8|1073.5|1072.5|1071|1070|30
1654770900000|2022-06-09 10:35:00|1071.9|1070.9|1071.1|1070.5|1072.2|1071.6|1071.1|1070.4|28
1654771200000|2022-06-09 10:40:00|1071.3|1070.3|1071.8|1071.2|1072.3|1071.6|1071.1|1070.3|31
1654771500000|2022-06-09 10:45:00|1071.9|1071.3|1072.2|1071.6|1072.6|1071.7|1071.8|1071|22
1654771800000|2022-06-09 10:50:00|1072|1071.4|1066.1|1064.6|1072.2|1071.4|1065.7|1064.2|87
1654772100000|2022-06-09 10:55:00|1065.7|1064.7|1064.8|1064.2|1066.7|1065.5|1064.7|1064.1|81
1654772400000|2022-06-09 11:00:00|1064.7|1064.1|1065.3|1064.7|1066.1|1064.8|1063.7|1062.9|116
1654772700000|2022-06-09 11:05:00|1065.4|1064.8|1065.5|1064.5|1066|1065.1|1064.2|1063.6|44
1654773000000|2022-06-09 11:10:00|1065.2|1064.6|1066.5|1065.9|1067.5|1066.7|1065.2|1064.3|47
1654773300000|2022-06-09 11:15:00|1066.4|1065.8|1068.4|1066.9|1068.9|1068|1065.4|1064.5|34
1654773600000|2022-06-09 11:20:00|1067.8|1067.2|1068.4|1066.9|1069.1|1068.4|1067.4|1066.5|44
1654773900000|2022-06-09 11:25:00|1068.3|1067.3|1067|1065.5|1068.6|1067.5|1066.9|1065.4|11
1654774200000|2022-06-09 11:30:00|1067.2|1065.7|1067.3|1066.3|1068.4|1067.6|1066.1|1065.4|23
1654774500000|2022-06-09 11:35:00|1067.7|1066.2|1067.6|1067|1069.7|1068.6|1067|1066.2|66
1654774800000|2022-06-09 11:40:00|1067.9|1066.9|1068|1067|1069.3|1068.5|1067.5|1066.8|51
1654775100000|2022-06-09 11:45:00|1067.8|1067.2|1066.8|1065.8|1069.3|1068.4|1066.6|1065.2|821
1654775400000|2022-06-09 11:50:00|1067.1|1065.6|1065.7|1065.1|1067.2|1066|1065.4|1064.6|50
1654775700000|2022-06-09 11:55:00|1065.8|1064.8|1067.6|1067|1068|1067.2|1065.5|1064.8|33
1654776000000|2022-06-09 12:00:00|1067.5|1066.9|1067.3|1066.3|1068.3|1067.4|1066.5|1065.8|31
1654776300000|2022-06-09 12:05:00|1067.2|1066.6|1065.9|1065.3|1067.8|1067|1065.7|1064.8|59
1654776600000|2022-06-09 12:10:00|1066.1|1065.1|1067.7|1067.1|1068.2|1067.4|1065.7|1064.8|61
1654776900000|2022-06-09 12:15:00|1067.6|1066.6|1065.8|1065.2|1068.5|1067.9|1065.8|1065.2|75
1654777200000|2022-06-09 12:20:00|1065.9|1064.9|1062.9|1061.9|1065.9|1064.9|1062.4|1061.8|205
1654777500000|2022-06-09 12:25:00|1062.7|1062.1|1064.1|1062.6|1064.1|1062.9|1062.7|1061.9|121
1654777800000|2022-06-09 12:30:00|1063.9|1062.4|1065.8|1065.2|1065.8|1065.2|1063.1|1062.3|147
1654778100000|2022-06-09 12:35:00|1065.9|1065.3|1065.2|1064.6|1067|1066.2|1064.9|1063.9|103
1654778400000|2022-06-09 12:40:00|1065.5|1064.9|1063.1|1062.5|1065.5|1064.9|1063.1|1061.9|58
1654781400000|2022-06-09 13:30:00|1064.6|1064|1063.6|1063|1065.3|1064.6|1059.4|1058.8|1254
1654781700000|2022-06-09 13:35:00|1063.5|1062.9|1063.2|1062.6|1065.4|1064.8|1060.9|1060.3|1470
1654782000000|2022-06-09 13:40:00|1063.3|1062.3|1060.4|1059.8|1063.6|1062.8|1059.1|1058.5|1613
1654782300000|2022-06-09 13:45:00|1059.9|1059.3|1060.4|1059.8|1062.8|1062.2|1057.3|1056.7|687
1654782600000|2022-06-09 13:50:00|1060.3|1059.7|1061.1|1060.5|1062.3|1061.7|1059.9|1059.3|429
1654782900000|2022-06-09 13:55:00|1061.8|1061.2|1062.7|1062.1|1063.8|1063.2|1061.7|1061.1|344
1654783200000|2022-06-09 14:00:00|1062.9|1061.9|1060.2|1059.6|1064.7|1064.1|1058.5|1057.9|635
1654783500000|2022-06-09 14:05:00|1060.1|1059.5|1059.6|1059|1060.1|1059.5|1057.5|1056.9|376
1654783800000|2022-06-09 14:10:00|1059.7|1058.7|1056.8|1056.2|1060.5|1059.7|1056.1|1055.5|408
1654784100000|2022-06-09 14:15:00|1056.7|1056.1|1055.3|1054.7|1056.8|1056.1|1054.3|1053.7|434
1654784400000|2022-06-09 14:20:00|1056.1|1055.5|1062.1|1061.5|1062.3|1061.7|1056.1|1055.5|566
1654784700000|2022-06-09 14:25:00|1062.2|1061.6|1066.1|1065.5|1067.3|1066.7|1062.2|1061.6|642
1654785000000|2022-06-09 14:30:00|1066|1065.4|1065.6|1065|1071.7|1071.1|1064.3|1063.6|868
1654785300000|2022-06-09 14:35:00|1065.3|1064.7|1062.1|1061.5|1065.3|1064.7|1061.3|1060.4|1069
1654785600000|2022-06-09 14:40:00|1062.2|1061.6|1063.2|1062.6|1064.7|1064.1|1060.3|1059.7|547
1654785900000|2022-06-09 14:45:00|1063.3|1062.7|1066|1065.4|1066.6|1066|1062.5|1061.8|841
1654786200000|2022-06-09 14:50:00|1066.4|1065.8|1068.6|1068|1069.6|1069|1066.4|1065.7|444
1654786500000|2022-06-09 14:55:00|1068.5|1067.9|1071.2|1070.6|1075.4|1074.6|1068.3|1067.6|1373
1654786800000|2022-06-09 15:00:00|1071.3|1070.7|1072.6|1071.6|1073.9|1073.1|1068.6|1068|665
1654787100000|2022-06-09 15:05:00|1072.5|1071.9|1072.3|1071.7|1074.5|1073.9|1070.9|1070.2|368
1654787400000|2022-06-09 15:10:00|1072.4|1071.8|1073.2|1072.6|1075.7|1075.1|1072.4|1071.7|1829
1654787700000|2022-06-09 15:15:00|1073.4|1072.8|1072.7|1072.1|1074.1|1073.4|1072.2|1071.4|288
1654788000000|2022-06-09 15:20:00|1072.9|1072.3|1073.8|1073.2|1074.7|1073.9|1072.4|1071.8|281
1654788300000|2022-06-09 15:25:00|1073.9|1073.3|1073.8|1073.2|1075.7|1075|1073.5|1072.7|234
1654788600000|2022-06-09 15:30:00|1073.9|1072.8|1073.3|1072.3|1075.6|1074.9|1072.9|1072.2|321
1654788900000|2022-06-09 15:35:00|1073.1|1072.1|1074.5|1073|1074.5|1073.7|1072.2|1071.6|380
1654789200000|2022-06-09 15:40:00|1074.3|1073.3|1080.5|1079.9|1080.7|1080|1074.3|1073|1029
1654789500000|2022-06-09 15:45:00|1080.4|1079.8|1079.8|1079.2|1081.3|1080.5|1079.6|1079|1032
1654789800000|2022-06-09 15:50:00|1079.9|1079.3|1080|1079.4|1081|1080.3|1079.5|1078.8|294
1654790100000|2022-06-09 15:55:00|1080.1|1079.5|1079.4|1078.8|1080.8|1080.1|1078|1077.4|342
1654790400000|2022-06-09 16:00:00|1079.5|1078.9|1076.8|1075.8|1079.7|1079.1|1076.1|1075.3|269
1654790700000|2022-06-09 16:05:00|1076.6|1076|1082.8|1082.2|1083.3|1082.5|1076.6|1075.8|510
1654791000000|2022-06-09 16:10:00|1083|1082.4|1083.6|1083|1084.3|1083.7|1081.5|1080.9|481
1654791300000|2022-06-09 16:15:00|1083.8|1082.8|1082|1081.4|1084.3|1083.6|1080.3|1079.7|360
1654791600000|2022-06-09 16:20:00|1082.4|1081.8|1082.2|1081.6|1083.1|1082.4|1081.6|1080.9|353
1654791900000|2022-06-09 16:25:00|1082.7|1082.1|1081.1|1080.5|1083.3|1082.6|1080.7|1080|279
1654792200000|2022-06-09 16:30:00|1080.4|1079.8|1079.9|1079.3|1081.6|1081|1079.3|1078.7|368
1654792500000|2022-06-09 16:35:00|1080.2|1079.6|1080.3|1079.7|1080.8|1080|1079.3|1078.7|449
1654792800000|2022-06-09 16:40:00|1080.2|1079.6|1081.2|1080.6|1082.4|1081.5|1079.9|1079.3|329
1654793100000|2022-06-09 16:45:00|1081.1|1080.5|1082|1081.4|1082.3|1081.6|1081.1|1080.5|168
1654793400000|2022-06-09 16:50:00|1081.9|1081.3|1079.3|1078.7|1082.3|1081.6|1079.3|1078.7|398
1654793700000|2022-06-09 16:55:00|1079.2|1078.6|1079.6|1079|1080.8|1079.8|1079|1078.4|231
1654794000000|2022-06-09 17:00:00|1079.4|1078.8|1080.4|1079.8|1080.7|1079.9|1079|1078.4|149
1654794300000|2022-06-09 17:05:00|1080.7|1079.7|1079.9|1079.3|1081.3|1080.7|1079.7|1078.9|239
1654794600000|2022-06-09 17:10:00|1080.2|1079.6|1080.6|1080|1081.6|1081|1079.9|1079.3|181
1654794900000|2022-06-09 17:15:00|1080.9|1080.3|1083|1082.4|1083|1082.4|1080.7|1080|183
1654795200000|2022-06-09 17:20:00|1083.1|1082.1|1081|1080.4|1083.1|1082.3|1080.3|1079.6|377
1654795500000|2022-06-09 17:25:00|1081.2|1080.6|1081.4|1080.8|1081.9|1081|1080.4|1079.8|206
1654795800000|2022-06-09 17:30:00|1081.5|1080.9|1080.4|1079.8|1081.7|1081.1|1080.1|1079.5|186
1654796100000|2022-06-09 17:35:00|1080.5|1079.9|1080.5|1079.9|1081|1080.4|1080.1|1079.5|300
1654796400000|2022-06-09 17:40:00|1080.6|1080|1081|1080.4|1082.7|1081.8|1080|1079.4|1549
1654796700000|2022-06-09 17:45:00|1080.9|1080.3|1084|1083.4|1084|1083.4|1080.6|1079.8|345
1654797000000|2022-06-09 17:50:00|1084.1|1083.5|1082.7|1082.1|1084.3|1083.5|1081.7|1080.8|404
1654797300000|2022-06-09 17:55:00|1082.6|1081.6|1081.7|1081.1|1082.9|1082.1|1080.3|1079.7|175
1654797600000|2022-06-09 18:00:00|1081|1080.4|1081.8|1081.2|1082.6|1082|1080.2|1079.6|688
1654797900000|2022-06-09 18:05:00|1081.7|1081.1|1081.6|1081|1081.7|1081.1|1079.8|1079.2|666
1654798200000|2022-06-09 18:10:00|1081.7|1081.1|1081.6|1081|1082.6|1082|1079.9|1079.3|3950
1654798500000|2022-06-09 18:15:00|1081.5|1080.9|1082.7|1082.1|1084.3|1083.7|1080.7|1080.1|2120
1654819200000|2022-06-10 00:00:00|1083.3|1081.8|1086.4|1084.9|1086.9|1085.7|1081|1080|851
1654819500000|2022-06-10 00:05:00|1086.2|1084.7|1086.8|1085.8|1087.8|1086.9|1086|1084.7|58
1654819800000|2022-06-10 00:10:00|1086.6|1085.6|1086.6|1085.6|1088|1086.9|1085.9|1085.3|194
1654820100000|2022-06-10 00:15:00|1086.7|1085.7|1087.2|1085.7|1087.6|1086.7|1086.6|1085.6|27
1654820400000|2022-06-10 00:20:00|1087.1|1085.6|1088.6|1087.6|1089.4|1088.5|1087|1085.6|39
1654820700000|2022-06-10 00:25:00|1088.2|1087.2|1088.9|1087.9|1089.2|1088.4|1088.2|1087.2|21
1654821000000|2022-06-10 00:30:00|1088.8|1088.2|1091.1|1090.5|1091.8|1091.2|1088.8|1088.2|68
1654821300000|2022-06-10 00:35:00|1091|1090|1090.6|1090|1091.2|1090.4|1090.5|1089.7|15
1654821600000|2022-06-10 00:40:00|1090.8|1090.2|1090.6|1090|1091.1|1090.4|1090.5|1089.9|8
1654821900000|2022-06-10 00:45:00|1090.5|1089.9|1089.6|1089|1090.7|1090|1089.6|1088.5|14
1654822200000|2022-06-10 00:50:00|1090.2|1089.2|1089.5|1088.5|1090.3|1089.5|1089.4|1088.5|20
1654822500000|2022-06-10 00:55:00|1089.6|1088.6|1089.5|1088.5|1089.7|1089|1088.3|1087.5|23
1654822800000|2022-06-10 01:00:00|1089.4|1088.8|1089|1088|1090.2|1089.3|1089|1088|8
1654823100000|2022-06-10 01:05:00|1088.9|1087.9|1088.4|1087.8|1089.8|1088.8|1088.3|1087.4|6
1654823400000|2022-06-10 01:10:00|1088.5|1087.9|1087.7|1087.1|1088.7|1087.9|1087.7|1087.1|7
1654823700000|2022-06-10 01:15:00|1087.9|1087.3|1088.2|1087.2|1088.7|1087.8|1087.4|1086.7|13
1654824000000|2022-06-10 01:20:00|1087.9|1087.3|1088|1087|1088.2|1087.5|1087.6|1087|6
1654824300000|2022-06-10 01:25:00|1087.9|1087.3|1087.7|1086.7|1088.5|1087.6|1087.1|1086.3|11
1654824600000|2022-06-10 01:30:00|1087.8|1086.8|1087.7|1086.7|1088.2|1087|1087.4|1086.6|2
1654824900000|2022-06-10 01:35:00|1087.4|1086.8|1087.7|1086.7|1088.4|1087.3|1087.1|1086.3|6
1654825200000|2022-06-10 01:40:00|1087.6|1087.1|1088|1087|1088.3|1087.6|1087.2|1086.5|7
1654825500000|2022-06-10 01:45:00|1087.7|1087.1|1088.2|1087.6|1088.5|1087.6|1087.2|1086.5|1
1654825800000|2022-06-10 01:50:00|1088|1087|1088|1087|1088.2|1087.3|1087.7|1086.7|4
1654826100000|2022-06-10 01:55:00|1087.8|1087.2|1088.2|1087.2|1088.6|1087.8|1087.8|1086.6|1
1654826400000|2022-06-10 02:00:00|1088|1087|1088.9|1087.9|1089|1088.4|1087.9|1086.8|13
1654826700000|2022-06-10 02:05:00|1089|1088|1088.2|1087.6|1089.1|1088.1|1088.2|1087.2|6
1654827000000|2022-06-10 02:10:00|1088.5|1087.5|1088.4|1087.8|1088.9|1088.2|1088.2|1087.4|2
1654827300000|2022-06-10 02:15:00|1088.6|1088|1088.7|1087.7|1088.7|1088.1|1088.4|1087.6|3
1654827600000|2022-06-10 02:20:00|1088.4|1087.8|1088.4|1087.8|1088.6|1087.9|1088.2|1087.4|2
1654827900000|2022-06-10 02:25:00|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.4|1087.8|2
1654828200000|2022-06-10 02:30:00|1088.7|1088.1|1089.5|1088.5|1089.6|1088.8|1088.7|1087.7|25
1654828500000|2022-06-10 02:35:00|1089.2|1088.6|1088.7|1087.7|1089.6|1088.6|1088.2|1087.6|25
1654828800000|2022-06-10 02:40:00|1088.6|1088|1089.3|1088.3|1089.3|1088.6|1088.6|1087.9|4
1654829100000|2022-06-10 02:45:00|1089.2|1088.6|1088.7|1088.1|1089.3|1088.7|1088.4|1087.6|1
1654829400000|2022-06-10 02:50:00|1088.6|1088|1088.7|1087.7|1089.1|1088.3|1088.4|1087.7|4
1654829700000|2022-06-10 02:55:00|1088.4|1087.8|1089.5|1088.5|1089.7|1088.9|1088.3|1087.5|7
1654830000000|2022-06-10 03:00:00|1089.2|1088.6|1089|1088|1089.5|1088.6|1088.9|1088|2
1654830300000|2022-06-10 03:05:00|1088.7|1087.7|1088.4|1087.8|1088.7|1088|1088.4|1087.7|10
1654830600000|2022-06-10 03:10:00|1088.5|1087.9|1089|1088|1089.1|1088.3|1088.4|1087.6|69
1654830900000|2022-06-10 03:15:00|1089.1|1088.1|1089|1088|1089.1|1088.3|1088.9|1088|4
1654831200000|2022-06-10 03:20:00|1089.3|1088.3|1089.8|1089.2|1090.3|1089.7|1089.2|1088.2|27
1654831500000|2022-06-10 03:25:00|1089.5|1088.9|1089.4|1088.8|1090|1089.4|1089.4|1088.8|12
1654831800000|2022-06-10 03:30:00|1089.5|1088.9|1088.6|1088|1089.8|1089.2|1088.6|1088|9
1654832100000|2022-06-10 03:35:00|1088.4|1087.8|1087.6|1086.6|1088.4|1087.8|1087.3|1086.6|52
1654832400000|2022-06-10 03:40:00|1087.3|1086.7|1087.4|1086.8|1087.8|1086.9|1087.1|1086.5|4
1654832700000|2022-06-10 03:45:00|1087.3|1086.7|1086.8|1086.2|1087.3|1086.7|1086.8|1086.2|8
1654833000000|2022-06-10 03:50:00|1086.5|1085.9|1086.9|1086.3|1086.9|1086.3|1086.3|1085.7|6
1654833300000|2022-06-10 03:55:00|1087.3|1086.4|1086.7|1086.1|1087.3|1086.6|1086.5|1085.7|3
1654833600000|2022-06-10 04:00:00|1086.6|1086|1086.3|1085.7|1086.6|1086|1086.3|1085.7|1
1654833900000|2022-06-10 04:05:00|1086.2|1085.6|1084.7|1084.1|1086.2|1085.6|1084.7|1084.1|20
1654834200000|2022-06-10 04:10:00|1084.6|1084|1084.6|1083.6|1084.7|1084.1|1084.4|1083.6|16
1654834500000|2022-06-10 04:15:00|1084.5|1083.9|1083.6|1083|1084.7|1084|1082.9|1082.3|41
1654834800000|2022-06-10 04:20:00|1083.4|1082.8|1083.4|1082.8|1083.9|1083.3|1083.2|1082.5|10
1654835100000|2022-06-10 04:25:00|1083.6|1083|1084.9|1084.3|1085.1|1084.3|1083.6|1082.9|4
1654835400000|2022-06-10 04:30:00|1084.7|1084.1|1084.5|1083.5|1085.3|1084.4|1084.5|1083.5|1
1654835700000|2022-06-10 04:35:00|1084.2|1083.6|1083.7|1083.1|1084.2|1083.6|1083.4|1082.8|21
1654836000000|2022-06-10 04:40:00|1083.5|1082.9|1083.5|1082.5|1083.8|1083|1083.4|1082.5|7
1654836300000|2022-06-10 04:45:00|1083.6|1082.6|1083.5|1082.5|1084.2|1082.9|1083.2|1082.3|3
1654836600000|2022-06-10 04:50:00|1083.6|1082|1083.6|1082.1|1083.7|1082.6|1083.5|1082|3
1654836900000|2022-06-10 04:55:00|1083.5|1082|1083.7|1082.2|1083.7|1082.9|1083.3|1082|54
1654837200000|2022-06-10 05:00:00|1083.5|1082|1083.5|1082.5|1083.9|1082.8|1083.2|1082|12
1654837500000|2022-06-10 05:05:00|1082.9|1082.3|1083.5|1082.5|1083.6|1082.5|1082.9|1082.1|4
1654837800000|2022-06-10 05:10:00|1083.4|1082.4|1083.7|1083.1|1083.8|1083.1|1083|1081.9|39
1654838100000|2022-06-10 05:15:00|1084.1|1083|1083.9|1083.3|1084.5|1083.3|1083.7|1083|4
1654838400000|2022-06-10 05:20:00|1084.1|1083.1|1083.4|1082.8|1084.1|1083.3|1083.3|1082.5|2
1654838700000|2022-06-10 05:25:00|1083.3|1082.7|1084|1083|1084.3|1083.4|1083.2|1082.4|6
1654839000000|2022-06-10 05:30:00|1084.3|1083.3|1084.5|1083.5|1084.9|1083.8|1084|1083|5
1654839300000|2022-06-10 05:35:00|1084|1083|1083.7|1083.1|1084.1|1083.3|1083.4|1082.5|2
1654839600000|2022-06-10 05:40:00|1083.9|1083.3|1084.3|1083.3|1084.5|1083.5|1083.7|1083|0
1654839900000|2022-06-10 05:45:00|1083.9|1083|1084|1083|1084.5|1083.5|1083.9|1083|0
1654840200000|2022-06-10 05:50:00|1084.1|1083.1|1085.2|1084.6|1085.3|1084.6|1084.1|1083.1|1
1654840500000|2022-06-10 05:55:00|1085.5|1084.5|1086.7|1086.1|1086.7|1086.1|1085.5|1084.3|14
1654840800000|2022-06-10 06:00:00|1086.8|1086.2|1086.9|1086.3|1087.6|1086.8|1086.8|1085.9|436
1654841100000|2022-06-10 06:05:00|1086.7|1086.1|1087.3|1086.7|1087.5|1086.9|1086.7|1086.1|35
1654841400000|2022-06-10 06:10:00|1087|1086.3|1086.8|1085.8|1087.3|1086.7|1086.5|1085.6|21
1654841700000|2022-06-10 06:15:00|1086.9|1085.9|1087.3|1086.7|1087.6|1086.9|1086.4|1085.6|47
1654842000000|2022-06-10 06:20:00|1087.4|1086.8|1087.4|1086.8|1087.6|1086.8|1087.3|1086.5|3
1654842300000|2022-06-10 06:25:00|1087.3|1086.7|1087.3|1086.7|1087.6|1086.8|1087.2|1086.5|2
1654842600000|2022-06-10 06:30:00|1087.1|1086.5|1086.4|1085.8|1087.1|1086.5|1086.4|1085.7|26
1654842900000|2022-06-10 06:35:00|1086.3|1085.7|1086.8|1086.2|1086.9|1086.3|1086.3|1085.6|4
1654843200000|2022-06-10 06:40:00|1086.9|1086.3|1086.4|1085.8|1086.9|1086.3|1086.2|1085.6|18
1654843500000|2022-06-10 06:45:00|1086.7|1085.7|1086.4|1085.8|1086.7|1086|1086.3|1085.6|5
1654843800000|2022-06-10 06:50:00|1086.2|1085.6|1086.6|1086|1086.7|1086|1086.2|1085.6|4
1654844100000|2022-06-10 06:55:00|1086.5|1085.9|1086.5|1085.9|1086.7|1086|1086.2|1085.6|17
1654844400000|2022-06-10 07:00:00|1086.6|1086|1083.4|1082.4|1086.7|1086|1082.4|1081.8|141
1654844700000|2022-06-10 07:05:00|1083.7|1082.7|1079.8|1078.8|1083.7|1082.9|1078.6|1078|72
1654845000000|2022-06-10 07:10:00|1079.5|1078.9|1079.2|1078.6|1079.8|1078.9|1078.5|1077.9|35
1654845300000|2022-06-10 07:15:00|1079.3|1078.7|1079.1|1078.5|1079.5|1078.7|1078.2|1077.5|44
1654845600000|2022-06-10 07:20:00|1079|1078.4|1078.5|1077.9|1079.2|1078.6|1078.3|1077.7|23
1654845900000|2022-06-10 07:25:00|1078.4|1077.8|1079.3|1078.7|1079.3|1078.7|1078.1|1077.5|25
1654846200000|2022-06-10 07:30:00|1079.2|1078.6|1078.3|1077.7|1079.3|1078.7|1078.3|1077.7|22
1654846500000|2022-06-10 07:35:00|1078.4|1077.8|1078.5|1077.9|1078.8|1078.1|1078|1077.4|20
1654846800000|2022-06-10 07:40:00|1078.1|1077.5|1078.5|1077.5|1080.4|1079.6|1078|1077.3|23
1654847100000|2022-06-10 07:45:00|1078.4|1077.8|1077|1076|1078.8|1077.9|1076.2|1075.3|24
1654847400000|2022-06-10 07:50:00|1077.2|1075.7|1076.7|1076.1|1077.2|1076.1|1076|1075.2|20
1654847700000|2022-06-10 07:55:00|1076.8|1076.2|1078.2|1077.6|1079|1078.2|1076.8|1076.1|23
1654848000000|2022-06-10 08:00:00|1078.3|1077.3|1077.8|1077.2|1078.4|1077.6|1077.7|1077|11
1654848300000|2022-06-10 08:05:00|1077.7|1077.1|1078.3|1077.3|1078.5|1077.9|1077.7|1077.1|20
1654848600000|2022-06-10 08:10:00|1078|1077.4|1076.7|1076.1|1078.3|1077.5|1076.6|1075.8|26
1654848900000|2022-06-10 08:15:00|1076.8|1076.2|1077.5|1076.5|1077.5|1076.7|1076.5|1075.9|4
1654849200000|2022-06-10 08:20:00|1077.6|1076.6|1076.7|1076.1|1077.6|1076.6|1076.5|1075.5|9
1654849500000|2022-06-10 08:25:00|1076.8|1076.2|1076.7|1076.1|1077.3|1076.4|1076.6|1075.9|8
1654849800000|2022-06-10 08:30:00|1076.6|1076|1076.5|1075.9|1077|1076.4|1076|1075.4|9
1654850100000|2022-06-10 08:35:00|1076.4|1075.5|1077.3|1076.3|1077.3|1076.6|1076.2|1075.5|11
1654850400000|2022-06-10 08:40:00|1077.1|1076.5|1077|1076.4|1077.4|1076.6|1076.7|1076|3
1654850700000|2022-06-10 08:45:00|1076.8|1076.2|1077.6|1077|1078.3|1077.6|1076.6|1075.9|8
1654851000000|2022-06-10 08:50:00|1077.4|1076.8|1077.8|1077.2|1078.6|1077.9|1076.8|1076.2|12
1654851300000|2022-06-10 08:55:00|1077.7|1077.1|1077.5|1076.9|1078.3|1077.5|1076.7|1076|12
1654851600000|2022-06-10 09:00:00|1077.3|1076.5|1079|1078.4|1079.3|1078.7|1077.3|1076.5|12
1654851900000|2022-06-10 09:05:00|1078.8|1078.2|1079.3|1078.3|1079.5|1078.5|1078|1077.2|23
1654852200000|2022-06-10 09:10:00|1079.1|1078.5|1078.3|1077.3|1079.3|1078.6|1076.9|1076|14
1654852500000|2022-06-10 09:15:00|1078.2|1077.2|1077.8|1076.8|1078.2|1077.2|1077.3|1076.3|2
1654852800000|2022-06-10 09:20:00|1078|1077|1077|1076.4|1078|1077.1|1077|1076.4|1
1654853100000|2022-06-10 09:25:00|1076.7|1076.1|1077.5|1076.9|1077.8|1076.9|1076.7|1076|1
1654853400000|2022-06-10 09:30:00|1077.4|1076.8|1076.2|1075.6|1078|1077.4|1076.1|1075.5|15
1654853700000|2022-06-10 09:35:00|1076|1075.4|1076.4|1075.8|1076.4|1075.8|1075|1074.1|22
1654854000000|2022-06-10 09:40:00|1075.7|1075.1|1076.6|1076|1077|1076.1|1075.7|1075.1|59
1654854300000|2022-06-10 09:45:00|1076.7|1076.1|1078.2|1077.2|1078.3|1077.4|1076.7|1076.1|13
1654854600000|2022-06-10 09:50:00|1078.3|1077.3|1078.7|1078.1|1078.7|1078.1|1078|1077.2|8
1654854900000|2022-06-10 09:55:00|1078.6|1078|1076.7|1076.1|1078.6|1078|1076.6|1075.9|33
1654855200000|2022-06-10 10:00:00|1076.8|1076.2|1077|1076|1077.5|1076.5|1076.5|1075.9|95
1654855500000|2022-06-10 10:05:00|1076.7|1076.1|1077|1076|1077.2|1076.6|1076.6|1075.9|3
1654855800000|2022-06-10 10:10:00|1076.7|1076.1|1077.5|1076.9|1078.6|1078|1076.6|1075.9|14
1654856100000|2022-06-10 10:15:00|1077.7|1076.7|1078.7|1078.1|1078.7|1078.1|1077.5|1076.6|6
1654856400000|2022-06-10 10:20:00|1078.5|1077.9|1078.5|1077.5|1079.7|1078.5|1078.4|1077.5|12
1654856700000|2022-06-10 10:25:00|1078.2|1077.6|1078.5|1077.9|1079|1077.9|1078.1|1077.2|1
1654857000000|2022-06-10 10:30:00|1078.7|1077.7|1075.6|1074.6|1078.7|1077.9|1075.1|1074.3|37
1654857300000|2022-06-10 10:35:00|1075.5|1074.9|1076.7|1075.7|1076.7|1075.9|1075.5|1074.7|5
1654857600000|2022-06-10 10:40:00|1076.5|1075.9|1074.1|1073.5|1076.8|1076.1|1074|1073.2|13
1654857900000|2022-06-10 10:45:00|1074.5|1073.9|1074.7|1074.1|1075.3|1074.1|1074.3|1073.3|14
1654858200000|2022-06-10 10:50:00|1074.6|1074|1075.5|1074.9|1075.7|1074.9|1074.4|1073.7|20
1654858500000|2022-06-10 10:55:00|1075.7|1074.7|1075.7|1074.7|1076|1075.1|1074.9|1074.1|6
1654858800000|2022-06-10 11:00:00|1075.8|1074.3|1075.7|1074.7|1075.8|1074.7|1075.1|1074.3|2
1654859100000|2022-06-10 11:05:00|1075.5|1074.9|1076|1075|1076.5|1075.9|1075.5|1074.3|7
1654859400000|2022-06-10 11:10:00|1075.6|1074.6|1075.3|1073.8|1075.8|1074.9|1074.6|1073.8|23
1654859700000|2022-06-10 11:15:00|1075.1|1074.1|1075.6|1074.1|1075.8|1074.6|1075|1073.7|745
1654860000000|2022-06-10 11:20:00|1075.5|1074.5|1074.1|1073.5|1075.6|1074.5|1073.9|1073.3|528
1654860300000|2022-06-10 11:25:00|1074.2|1073.6|1075|1074|1075|1074.2|1073.8|1073.1|22
1654860600000|2022-06-10 11:30:00|1074.8|1074.2|1075.3|1074.3|1076.3|1075.5|1074.8|1074|15
1654860900000|2022-06-10 11:35:00|1075.1|1074.5|1075.3|1074.7|1076.4|1075.2|1074.8|1074.2|16
1654861200000|2022-06-10 11:40:00|1075.1|1074.5|1075.4|1074.4|1075.8|1075|1074.8|1073.9|11
1654861500000|2022-06-10 11:45:00|1075.6|1074.6|1073|1071.5|1075.6|1074.6|1072.4|1071.4|37
1654861800000|2022-06-10 11:50:00|1072.5|1071.7|1072.3|1071.3|1072.7|1071.7|1072.1|1071.2|15
1654862100000|2022-06-10 11:55:00|1072.1|1071.1|1072.2|1071.6|1072.6|1072|1071.2|1070.5|21
1654862400000|2022-06-10 12:00:00|1072.1|1071.5|1072.4|1071.4|1072.9|1072.3|1071.1|1070.2|65
1654862700000|2022-06-10 12:05:00|1072.3|1071.7|1074.1|1073.5|1074.5|1073.7|1072.3|1071.5|50
1654863000000|2022-06-10 12:10:00|1073.9|1072.9|1074.6|1073.6|1075.3|1074.4|1073.6|1072.9|55
1654863300000|2022-06-10 12:15:00|1074.5|1073.5|1074.6|1074|1076.3|1075.7|1074.3|1073.2|57
1654863600000|2022-06-10 12:20:00|1074.7|1073.2|1076.1|1075.1|1076.1|1075.1|1072.8|1072|118
1654863900000|2022-06-10 12:25:00|1076.3|1074.8|1076|1074.5|1076.4|1075.5|1074.6|1073.7|70
1654864200000|2022-06-10 12:30:00|1075.9|1074.4|1073.6|1073|1076|1074.6|1072.8|1071.8|29
1654864500000|2022-06-10 12:35:00|1073.3|1072.6|1074.1|1073.5|1074.7|1073.7|1073|1072.2|25
1654864800000|2022-06-10 12:40:00|1074.2|1072.7|1071.9|1071.3|1074.4|1073.3|1071.9|1071.3|60
1654867800000|2022-06-10 13:30:00|1071.2|1070.6|1073.3|1072.7|1076.4|1075.6|1068|1067.4|1425
1654868100000|2022-06-10 13:35:00|1073.2|1072.6|1076.2|1075.6|1077.4|1076.6|1072.9|1072.3|512
1654868400000|2022-06-10 13:40:00|1076.3|1075.7|1078|1077.4|1078.2|1077.4|1074|1073.3|638
1654868700000|2022-06-10 13:45:00|1078.1|1077.5|1077.5|1076.9|1079.3|1078.7|1076.2|1075.3|344
1654869000000|2022-06-10 13:50:00|1077.7|1076.7|1076.2|1075.2|1078.5|1077.9|1075.6|1075|274
1654869300000|2022-06-10 13:55:00|1075.9|1075.3|1075.6|1075|1077.7|1076.9|1074.5|1073.9|1331
1654869600000|2022-06-10 14:00:00|1075.7|1075.1|1074.4|1073.8|1077.4|1076.7|1073.6|1073|274
1654869900000|2022-06-10 14:05:00|1074.3|1073.7|1069.3|1068.3|1074.9|1074.3|1069.3|1068.3|312
1654870200000|2022-06-10 14:10:00|1069.2|1068.6|1072.3|1071.7|1072.4|1071.8|1068.4|1067.8|301
1654870500000|2022-06-10 14:15:00|1072.6|1071.6|1071.3|1070.7|1072.8|1072.2|1070.5|1069.9|339
1654870800000|2022-06-10 14:20:00|1071.2|1070.6|1069.5|1068.9|1071.2|1070.6|1069.4|1068.7|173
1654871100000|2022-06-10 14:25:00|1069.4|1068.8|1068.8|1068.2|1071.2|1070.6|1068.7|1068.1|688
1654871400000|2022-06-10 14:30:00|1068.9|1068.3|1065.2|1064.6|1069.2|1068.6|1065.1|1064.3|438
1654871700000|2022-06-10 14:35:00|1065.1|1064.5|1064|1063.4|1067.4|1066.8|1064|1063.4|401
1654872000000|2022-06-10 14:40:00|1064.1|1063.5|1067.5|1066.9|1068|1067.4|1063.8|1063.1|241
1654872300000|2022-06-10 14:45:00|1067.4|1066.8|1067.3|1066.7|1067.9|1067.3|1066.1|1065.5|824
1654872600000|2022-06-10 14:50:00|1067.4|1066.8|1066.7|1066.1|1067.7|1067.1|1065.2|1064.6|900
1654872900000|2022-06-10 14:55:00|1066.5|1065.9|1068|1067.4|1068.6|1068|1066.2|1065.6|193
1654873200000|2022-06-10 15:00:00|1068.1|1067.5|1070.1|1069.5|1070.3|1069.7|1067|1066.4|234
1654873500000|2022-06-10 15:05:00|1070.2|1069.6|1072.1|1071.5|1072.4|1071.6|1069|1068.3|1931
1654873800000|2022-06-10 15:10:00|1072|1071.4|1074.7|1073.7|1074.7|1074|1071.3|1070.7|222
1654874100000|2022-06-10 15:15:00|1074.8|1073.8|1072.4|1071.8|1074.8|1074.2|1072.2|1071.6|184
1654874400000|2022-06-10 15:20:00|1072.6|1071.6|1072.6|1072|1073.1|1072.5|1070.8|1070.1|174
1654874700000|2022-06-10 15:25:00|1072.7|1071.7|1071.6|1071|1073.1|1072.5|1070.5|1069.9|347
1654875000000|2022-06-10 15:30:00|1071.5|1070.9|1070.6|1070|1072.9|1072.3|1070.1|1069.5|146
1654875300000|2022-06-10 15:35:00|1070.5|1069.9|1072|1071.4|1072|1071.4|1069.3|1068.6|296
1654875600000|2022-06-10 15:40:00|1072.1|1071.1|1072.6|1072|1073.5|1072.8|1071|1070.4|345
1654875900000|2022-06-10 15:45:00|1072.7|1072.1|1075.1|1074.5|1075.6|1075|1072.5|1071.8|215
1654876200000|2022-06-10 15:50:00|1075|1074.4|1075.3|1074.7|1075.9|1075.3|1074.9|1074.3|182
1654876500000|2022-06-10 15:55:00|1075.2|1074.6|1076.3|1075.7|1077.9|1077|1074.9|1074.3|223
1654876800000|2022-06-10 16:00:00|1076.8|1075.3|1075.7|1074.7|1081.3|1080.1|1066.4|1065.2|1333
1654877100000|2022-06-10 16:05:00|1076.3|1075.3|1088.8|1087.8|1088.8|1088.1|1074.9|1074.2|884
1654877400000|2022-06-10 16:10:00|1088.9|1087.4|1078.4|1077.4|1088.9|1087.4|1077.8|1077.2|565
1654877700000|2022-06-10 16:15:00|1078.2|1077.6|1078.2|1077.2|1080.7|1079.8|1077.2|1076.2|230
1654878000000|2022-06-10 16:20:00|1078.1|1077.5|1084.8|1084.2|1085|1084.4|1078.1|1077.5|290
1654878300000|2022-06-10 16:25:00|1084.9|1084.3|1086.3|1085.7|1088.2|1087.5|1084|1083.4|486
1654878600000|2022-06-10 16:30:00|1086|1085.4|1084.1|1083.5|1087.4|1086.8|1083.8|1083.2|196
1654878900000|2022-06-10 16:35:00|1084.2|1083.6|1082.2|1081.6|1084.7|1083.9|1082|1081.2|252
1654879200000|2022-06-10 16:40:00|1082.3|1081.3|1081.9|1081.3|1083.1|1082.5|1081.7|1081.1|116
1654879500000|2022-06-10 16:45:00|1082|1081.4|1077.9|1077.3|1083.2|1082.6|1077.7|1077.1|276
1654879800000|2022-06-10 16:50:00|1077.8|1077.2|1079.1|1078.5|1080.7|1080.1|1077.6|1077|179
1654880100000|2022-06-10 16:55:00|1079|1078.4|1081.5|1080.5|1082.3|1081.7|1078.9|1078.2|166
1654880400000|2022-06-10 17:00:00|1081.3|1080.7|1081.8|1081.2|1082.4|1081.8|1079.8|1079|268
1654880700000|2022-06-10 17:05:00|1081.6|1081|1083.9|1083.3|1084.2|1083.5|1081.3|1080.5|166
1654881000000|2022-06-10 17:10:00|1084.3|1083.4|1085.9|1085.3|1086.1|1085.5|1083.9|1083.3|93
1654881300000|2022-06-10 17:15:00|1086|1085.4|1085.5|1084.9|1087.4|1086.6|1084.3|1083.5|1742
1654881600000|2022-06-10 17:20:00|1085.9|1085.3|1084.4|1083.8|1086.7|1086|1084.4|1083.8|73
1654881900000|2022-06-10 17:25:00|1084.5|1083.9|1083.5|1082.9|1084.7|1084.1|1083.2|1082.6|126
1654882200000|2022-06-10 17:30:00|1083.6|1083|1082.7|1082.1|1084|1083.4|1082.3|1081.7|211
1654882500000|2022-06-10 17:35:00|1083|1082.4|1081.8|1081.2|1084|1083.3|1081.8|1081.2|112
1654882800000|2022-06-10 17:40:00|1081.9|1081.3|1082.6|1082|1083.1|1082.5|1081.6|1080.9|136
1654883100000|2022-06-10 17:45:00|1082.5|1081.9|1082.7|1082.1|1083.9|1083.3|1081.5|1080.9|131
1654883400000|2022-06-10 17:50:00|1082.5|1081.9|1081.4|1080.8|1082.6|1081.9|1081.3|1080.7|1384
1654883700000|2022-06-10 17:55:00|1081.5|1080.9|1079.6|1079|1082.1|1081.3|1079.2|1078.5|245
1654884000000|2022-06-10 18:00:00|1079.8|1079.2|1080.4|1079.8|1081|1080.2|1078.5|1077.9|2628
1654884300000|2022-06-10 18:05:00|1080.5|1079.9|1079.7|1079.1|1081.9|1081|1079.7|1079.1|1173
1654884600000|2022-06-10 18:10:00|1079.4|1078.8|1082.7|1082.1|1084.1|1083.3|1076.8|1076.2|3187
1654884900000|2022-06-10 18:15:00|1082.5|1081.9|1084|1082.5|1084.3|1083.3|1081|1080.4|1820
1655078400000|2022-06-13 00:00:00|1087.8|1086.3|1096|1095.4|1104.5|1103.7|1087.6|1086.3|724
1655078700000|2022-06-13 00:05:00|1096.3|1095.7|1097.4|1096.8|1098.7|1098.1|1094.1|1093.2|171
1655079000000|2022-06-13 00:10:00|1097.3|1096.7|1100.6|1100|1102.1|1101|1096.8|1096.2|88
1655079300000|2022-06-13 00:15:00|1100.5|1099.6|1101.4|1100.4|1103.3|1102.4|1099.1|1098.3|137
1655079600000|2022-06-13 00:20:00|1101.1|1100.5|1100.6|1100|1101.8|1101.2|1100.5|1099.8|367
1655079900000|2022-06-13 00:25:00|1100.5|1099.9|1101.6|1101|1101.7|1101|1099.7|1099.1|56
1655080200000|2022-06-13 00:30:00|1101.7|1101.1|1103.1|1102.5|1103.3|1102.5|1101.1|1100.4|93
1655080500000|2022-06-13 00:35:00|1103|1102.4|1102.4|1101.8|1103.8|1103|1102.4|1101.8|44
1655080800000|2022-06-13 00:40:00|1101.8|1100.8|1100.7|1099.7|1101.8|1101.1|1100.2|1099|56
1655081100000|2022-06-13 00:45:00|1100.4|1099.4|1100|1099.4|1100.9|1099.9|1099.4|1098.5|20
1655081400000|2022-06-13 00:50:00|1099.9|1099.3|1099.5|1098.5|1100.6|1099.7|1099.5|1098.5|12
1655081700000|2022-06-13 00:55:00|1099.2|1098.6|1099.2|1098.6|1099.9|1099|1099.1|1098.4|16
1655082000000|2022-06-13 01:00:00|1099.1|1098.5|1099.2|1098.6|1100.7|1099.5|1099.1|1098.4|80
1655082300000|2022-06-13 01:05:00|1099.1|1098.5|1100.4|1099.8|1100.9|1100|1099.1|1098.4|31
1655082600000|2022-06-13 01:10:00|1100.3|1099.7|1099.5|1098.5|1100.3|1099.7|1099.1|1098.5|24
1655082900000|2022-06-13 01:15:00|1099.3|1098.7|1099.9|1098.9|1100|1099.3|1099.1|1098.3|18
1655083200000|2022-06-13 01:20:00|1099.7|1099.1|1101.2|1100.2|1101.7|1100.5|1099.4|1098.5|29
1655083500000|2022-06-13 01:25:00|1100.9|1100.3|1100.5|1099.5|1102.1|1101.3|1100.5|1099.4|20
1655083800000|2022-06-13 01:30:00|1100.7|1099.2|1101.3|1100.3|1101.7|1100.7|1100|1099|24
1655084100000|2022-06-13 01:35:00|1101.1|1100.5|1101.5|1100.5|1101.7|1100.8|1100.5|1099.8|8
1655084400000|2022-06-13 01:40:00|1101.4|1100.8|1101.6|1100.6|1102|1101.3|1101.2|1100.2|52
1655084700000|2022-06-13 01:45:00|1101.5|1100.5|1101.6|1101|1102.6|1101.8|1100.7|1100|28
1655085000000|2022-06-13 01:50:00|1101.4|1100.8|1100|1099|1101.6|1100.9|1100|1098.7|17
1655085300000|2022-06-13 01:55:00|1100.2|1098.7|1100|1099|1100.4|1099.3|1099.3|1098.6|2
1655085600000|2022-06-13 02:00:00|1100.2|1099.4|1100|1099.4|1100.7|1099.9|1099.6|1098.7|7
1655085900000|2022-06-13 02:05:00|1100.1|1099.5|1100|1099.4|1100.7|1100.1|1100|1099.2|10
1655086200000|2022-06-13 02:10:00|1100.2|1099.2|1099.1|1098.5|1100.7|1099.6|1099.1|1098.5|12
1655086500000|2022-06-13 02:15:00|1099.7|1098.7|1099.8|1098.8|1100.2|1099.3|1099.4|1098.6|20
1655086800000|2022-06-13 02:20:00|1100|1099|1099.4|1098.8|1100.1|1099.4|1099.4|1098.7|9
1655087100000|2022-06-13 02:25:00|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|4
1655087400000|2022-06-13 02:30:00|1099.3|1098.7|1099.6|1099|1100.1|1099.4|1099.3|1098.6|6
1655087700000|2022-06-13 02:35:00|1099.3|1098.7|1099.6|1098.6|1099.9|1098.8|1099.2|1098.3|11
1655088000000|2022-06-13 02:40:00|1099.3|1098.7|1099.7|1098.7|1100.2|1099.4|1099.3|1098.4|8
1655088300000|2022-06-13 02:45:00|1099.6|1098.6|1100|1099|1100.2|1099|1099.5|1098.4|1
1655088600000|2022-06-13 02:50:00|1099.6|1098.9|1099.6|1098.6|1099.6|1098.9|1099.4|1098.6|1
1655088900000|2022-06-13 02:55:00|1099.7|1098.7|1099.5|1098.9|1099.8|1099|1099.5|1098.7|3
1655089200000|2022-06-13 03:00:00|1099.8|1098.8|1099.2|1098.6|1099.8|1099.2|1099.2|1098.6|6
1655089500000|2022-06-13 03:05:00|1099.6|1098.7|1099.6|1098.6|1099.6|1098.8|1099.1|1098.5|2
1655089800000|2022-06-13 03:10:00|1099.3|1098.7|1099.4|1098.8|1099.9|1098.9|1099.1|1098.4|11
1655090100000|2022-06-13 03:15:00|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.1|1098.5|14
1655090400000|2022-06-13 03:20:00|1099.2|1098.5|1099.1|1098.5|1099.6|1098.6|1099.1|1098.5|6
1655090700000|2022-06-13 03:25:00|1099.6|1098.6|1099.6|1098.6|1099.6|1098.9|1099.2|1098.5|8
1655091000000|2022-06-13 03:30:00|1099.2||1099.2||1099.6||1099.2||2
1655091300000|2022-06-13 03:35:00|1099.1|1098.5|1099.2|1098.6|1099.6|1098.7|1099.1|1098.5|15
1655091600000|2022-06-13 03:40:00|1099.6||1099.2||1099.6||1099.2||10
1655091900000|2022-06-13 03:45:00|1099.1|1098.5|1099.2|1098.6|1099.3|1098.7|1099.1|1098.5|53
1655092500000|2022-06-13 03:55:00|1099.1|1098.5|1099.5|1098.5|1099.6|1098.8|1099.1|1098.5|86
1655092800000|2022-06-13 04:00:00|1099.4|1098.4|1099.2|1098.6|1099.5|1098.6|1099.2|1098.4|6
1655093100000|2022-06-13 04:05:00|1099.1|1098.5|1099.2|1098.6|1099.2|1098.6|1099.1|1098.5|34
1655093700000|2022-06-13 04:15:00|1099.1|1098.5|1098.4|1097.8|1099.2|1098.6|1098.3|1097.7|5
1655094000000|2022-06-13 04:20:00|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|2
1655094300000|2022-06-13 04:25:00|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.3|1097.7|36
1655094600000|2022-06-13 04:30:00|1098.7|1097.7|1097.1|1096.5|1098.7|1097.8|1097.1|1096.3|23
1655094900000|2022-06-13 04:35:00|1097.3|1096.3|1096.8|1096.2|1097.3|1096.4|1096.4|1095.8|5
1655095200000|2022-06-13 04:40:00|1097.1|1096.1|1096.6|1096|1097.1|1096.3|1096.6|1095.9|1
1655095500000|2022-06-13 04:45:00|1096.7|1096.1|1096.8|1096.2|1097|1096.3|1096.6|1095.8|0
1655095800000|2022-06-13 04:50:00|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|3
1655096100000|2022-06-13 04:55:00|1097.6|1097|1097.6|1097|1097.7|1097|1097.1|1096.4|2
1655096400000|2022-06-13 05:00:00|1097.8|1097.2|1097.4|1096.8|1097.9|1097.3|1097.4|1096.8|2
1655096700000|2022-06-13 05:05:00|1097.3|1096.7|1097.1|1096.5|1097.5|1096.8|1096.9|1096.3|15
1655097000000|2022-06-13 05:10:00|1096.9|1096.3|1097.1|1096.5|1097.4|1096.8|1096.7|1096.1|5
1655097300000|2022-06-13 05:15:00|1097|1096.4|1096.2|1095.2|1097|1096.4|1095.7|1095.1|33
1655097600000|2022-06-13 05:20:00|1096.1|1095.5|1096.7|1095.7|1096.7|1095.8|1095.7|1095.1|14
1655097900000|2022-06-13 05:25:00|1096.5|1095.9|1095.9|1095.3|1097.4|1096.1|1095.7|1095.1|4
1655098200000|2022-06-13 05:30:00|1096.1|1095.5|1095|1094|1096.3|1095.6|1094.7|1093.9|21
1655098500000|2022-06-13 05:35:00|1094.9|1094.3|1094.6|1094|1095.3|1094.5|1094.5|1093.9|7
1655098800000|2022-06-13 05:40:00|1094.7|1094.1|1094.4|1093.8|1095|1094.3|1094.2|1093.6|5
1655099100000|2022-06-13 05:45:00|1094.5|1093.5|1094.1|1093.5|1095|1094|1094.1|1093.5|9
1655099400000|2022-06-13 05:50:00|1093.9|1093.3|1092.7|1092.1|1094.2|1093.6|1092.6|1092|24
1655099700000|2022-06-13 05:55:00|1092.6|1092|1091.7|1091.1|1092.8|1092.2|1091.7|1091.1|10
1655100000000|2022-06-13 06:00:00|1092|1091.4|1090.5|1089.9|1092.4|1091.6|1089.9|1089.3|74
1655100300000|2022-06-13 06:05:00|1090.6|1090|1090.3|1089.3|1090.7|1090|1089.2|1088.5|25
1655100600000|2022-06-13 06:10:00|1090.2|1089.2|1091.4|1090.4|1091.7|1090.7|1090.1|1089.2|15
1655100900000|2022-06-13 06:15:00|1091.7|1090.8|1091.2|1090.2|1092|1091|1090.8|1089.9|12
1655101200000|2022-06-13 06:20:00|1090.9|1090.3|1089.9|1088.9|1091.4|1090.5|1089.1|1088.5|49
1655101500000|2022-06-13 06:25:00|1090|1089|1088|1087.4|1090.2|1089.3|1087.5|1086.9|46
1655101800000|2022-06-13 06:30:00|1087.9|1087.3|1086.5|1085.9|1087.9|1087.3|1086.5|1085.8|45
1655102100000|2022-06-13 06:35:00|1086.9|1086|1085.5|1084.5|1086.9|1086|1084.5|1083.9|54
1655102400000|2022-06-13 06:40:00|1085.6|1085|1085.6|1085|1086.4|1085.5|1085.1|1084.3|33
1655102700000|2022-06-13 06:45:00|1085.9|1084.9|1086.4|1085.4|1087.2|1086.4|1085.8|1084.7|17
1655103000000|2022-06-13 06:50:00|1086.5|1085.8|1088.1|1087.5|1088.1|1087.5|1086.2|1085.4|22
1655103300000|2022-06-13 06:55:00|1088|1087.4|1089.1|1088.5|1089.3|1088.6|1087.8|1087.2|28
1655103600000|2022-06-13 07:00:00|1089|1088.4|1090|1089|1090|1089.3|1089|1088.4|17
1655103900000|2022-06-13 07:05:00|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1088.8|1088.2|26
1655104200000|2022-06-13 07:10:00|1090|1089|1089.4|1088.4|1090|1089.3|1088.9|1088|16
1655104500000|2022-06-13 07:15:00|1089.1|1088.5|1089|1088.4|1089.7|1088.9|1088.6|1088|18
1655104800000|2022-06-13 07:20:00|1089.1|1088.5|1089|1088.4|1089.5|1088.8|1088.7|1088.1|14
1655105100000|2022-06-13 07:25:00|1088.8|1088.2|1087.4|1086.8|1089.4|1088.5|1087.4|1086.6|29
1655105400000|2022-06-13 07:30:00|1087.3|1086.7|1080|1079|1087.5|1086.8|1080|1078.7|114
1655105700000|2022-06-13 07:35:00|1080.2|1078.7|1080|1079|1080.5|1079.3|1076.9|1075.6|84
1655106000000|2022-06-13 07:40:00|1079.8|1079.2|1078.6|1077.6|1080.9|1080.3|1078.6|1077.5|34
1655106300000|2022-06-13 07:45:00|1078.5|1077.9|1080.7|1079.2|1080.8|1080|1078.2|1077.3|12
1655106600000|2022-06-13 07:50:00|1080.4|1079.4|1082.1|1081.1|1082.2|1081.1|1079.4|1078.8|11
1655106900000|2022-06-13 07:55:00|1082.2|1081.2|1086.2|1085.2|1087.2|1086.5|1082.1|1081.2|148
1655107200000|2022-06-13 08:00:00|1086.1|1085.5|1085.7|1084.7|1086.3|1085.5|1085.5|1084.4|11
1655107500000|2022-06-13 08:05:00|1085.2|1084.6|1088.3|1087.7|1088.8|1088|1084.8|1084|37
1655107800000|2022-06-13 08:10:00|1088.1|1087.3|1089.2|1088.2|1089.3|1088.6|1087.3|1086.5|13
1655108100000|2022-06-13 08:15:00|1089.3|1088.3|1090.2|1089.2|1090.4|1089.7|1089.2|1088.3|14
1655108400000|2022-06-13 08:20:00|1089.9|1089.3|1089.9|1088.9|1090.3|1089.3|1088.8|1088|10
1655108700000|2022-06-13 08:25:00|1089.6|1089|1089.3|1088.7|1090.4|1089.5|1089.2|1087.9|250
1655109000000|2022-06-13 08:30:00|1090.1|1089.5|1090.4|1089.4|1090.8|1090.1|1089.9|1088.8|36
1655109300000|2022-06-13 08:35:00|1090.1|1089.5|1090.2|1089.2|1090.5|1089.9|1088.8|1088|21
1655109600000|2022-06-13 08:40:00|1089.8|1088.9|1089.2|1088.2|1090.6|1089.9|1088.6|1087.8|10
1655109900000|2022-06-13 08:45:00|1089.1|1088.5|1097|1096.4|1098.1|1097.4|1088.9|1087.9|185
1655110200000|2022-06-13 08:50:00|1096.9|1095.9|1096.8|1096.2|1097.8|1096.9|1095.7|1094.9|49
1655110500000|2022-06-13 08:55:00|1096.9|1095.9|1094.7|1094.1|1097.7|1096.7|1094.7|1094.1|28
1655110800000|2022-06-13 09:00:00|1094.9|1093.9|1093.4|1092.4|1094.9|1094.1|1092.4|1091.5|28
1655111100000|2022-06-13 09:05:00|1093.3|1092.7|1093.4|1092.8|1094.1|1093.1|1092.4|1091.4|10
1655111400000|2022-06-13 09:10:00|1093.6|1092.1|1094.5|1093|1095.2|1094.2|1093|1092|23
1655111700000|2022-06-13 09:15:00|1094.6|1093.1|1095.1|1093.6|1095.2|1093.9|1092.6|1091.2|5
1655112000000|2022-06-13 09:20:00|1094.9|1093.9|1093.1|1092.1|1095|1093.9|1093.1|1091.9|7
1655112300000|2022-06-13 09:25:00|1093.2|1092.2|1091.4|1089.9|1093.6|1092.6|1091.4|1089.9|37
1655112600000|2022-06-13 09:30:00|1091.1|1090.1|1089.5|1088.9|1091.4|1090.3|1088.8|1087.9|31
1655112900000|2022-06-13 09:35:00|1089.8|1088.8|1090.2|1089.6|1091.1|1090.2|1089.8|1088.8|5
1655113200000|2022-06-13 09:40:00|1091.1|1089.9|1090|1089.4|1091.1|1090.2|1089.6|1088.3|19
1655113500000|2022-06-13 09:45:00|1090.2|1089.2|1089.4|1088.4|1090.3|1089.4|1089.4|1088.1|5
1655113800000|2022-06-13 09:50:00|1089.2|1088.6|1089|1088.4|1089.6|1088.7|1088.8|1087.9|17
1655114100000|2022-06-13 09:55:00|1088.9|1088.3|1088.3|1087.3|1089.4|1088.4|1087.1|1086.4|50
1655114400000|2022-06-13 10:00:00|1088.4|1087.8|1088.6|1087.1|1089.5|1088.7|1087.8|1087|12
1655114700000|2022-06-13 10:05:00|1088.4|1087.4|1088.9|1087.9|1089.5|1088.7|1087.9|1086.7|7
1655115000000|2022-06-13 10:10:00|1089.1|1087.6|1091.3|1090.7|1091.3|1090.7|1088.3|1087.1|16
1655115300000|2022-06-13 10:15:00|1091.5|1090|1092.3|1091.3|1092.5|1091.3|1090.3|1089|22
1655115600000|2022-06-13 10:20:00|1092.6|1091.6|1092.1|1091.1|1093.1|1091.6|1092.1|1090.6|15
1655115900000|2022-06-13 10:25:00|1092.4|1090.9|1090.4|1088.9|1092.4|1090.9|1089.9|1088.9|17
1655116200000|2022-06-13 10:30:00|1090.3|1088.8|1089|1088|1090.8|1089.5|1088.8|1087.6|13
1655116500000|2022-06-13 10:35:00|1088.9|1088.3|1089.9|1088.9|1090.1|1088.9|1087.6|1086.7|36
1655116800000|2022-06-13 10:40:00|1090.6|1089.1|1091.3|1090.3|1091.7|1090.4|1089.8|1088.8|9
1655117100000|2022-06-13 10:45:00|1091.5|1090|1091.3|1090.3|1092|1091|1090.3|1088.9|26
1655117400000|2022-06-13 10:50:00|1091|1090.4|1090.9|1089.9|1091.3|1090.4|1089.8|1088.9|7
1655117700000|2022-06-13 10:55:00|1090.8|1090.2|1091|1089.5|1091.4|1090.2|1090.6|1089.4|2
1655118000000|2022-06-13 11:00:00|1090.3|1089.7|1089.3|1087.8|1090.5|1089.7|1089|1087.8|12
1655118300000|2022-06-13 11:05:00|1089|1088|1091.2|1089.7|1091.2|1090.2|1089|1088|16
1655118600000|2022-06-13 11:10:00|1091.1|1090.5|1092.3|1091.3|1092.5|1091.3|1091.1|1089.7|34
1655118900000|2022-06-13 11:15:00|1092.4|1090.9|1095.6|1095|1096|1095|1092|1090.8|100
1655119200000|2022-06-13 11:20:00|1095.7|1094.7|1095.5|1094|1097.5|1096.7|1095.4|1094|64
1655119500000|2022-06-13 11:25:00|1095.3|1094.3|1092.4|1091.4|1096|1094.7|1091.5|1090.9|84
1655119800000|2022-06-13 11:30:00|1092.1|1091.1|1092.8|1092.2|1093.8|1092.6|1092.1|1091.1|37
1655120100000|2022-06-13 11:35:00|1093|1092|1089.9|1088.9|1093|1092|1089.4|1088.3|38
1655120400000|2022-06-13 11:40:00|1090.2|1088.7|1091.9|1090.9|1092|1091.3|1088.4|1087.8|99
1655120700000|2022-06-13 11:45:00|1091.6|1091|1092.7|1091.2|1093.2|1092.1|1091.6|1090.9|13
1655121000000|2022-06-13 11:50:00|1092.4|1091.4|1092.3|1090.8|1092.7|1091.4|1091.6|1090.4|6
1655121300000|2022-06-13 11:55:00|1092.4|1091.3|1092.9|1091.4|1093.2|1091.9|1092.1|1090.8|16
1655121600000|2022-06-13 12:00:00|1092.6|1091.6|1092.1|1091.1|1095.4|1094.1|1092.1|1090.9|43
1655121900000|2022-06-13 12:05:00|1092.4|1090.9|1092.8|1091.3|1094.4|1093.6|1092|1090.8|24
1655122200000|2022-06-13 12:10:00|1092.4|1090.9|1090.5|1089|1092.6|1091.4|1089.8|1088.9|20
1655122500000|2022-06-13 12:15:00|1089.9|1088.9|1087.9|1086.9|1090|1089.2|1087.8|1086.9|135
1655122800000|2022-06-13 12:20:00|1087.7|1087.1|1087.1|1085.6|1088.9|1087.5|1086.7|1085.5|36
1655123100000|2022-06-13 12:25:00|1086.7|1085.7|1089.3|1087.8|1089.7|1088.4|1084.2|1083.2|487
1655123400000|2022-06-13 12:30:00|1089.2|1087.7|1090.7|1089.2|1090.7|1089.6|1087.8|1086.6|44
1655123700000|2022-06-13 12:35:00|1090.6|1089.1|1090.9|1089.4|1092.8|1091.3|1090|1088.8|82
1655124000000|2022-06-13 12:40:00|1090.4|1089.8|1092.5|1091|1093.1|1091.8|1089.6|1088.4|47
1655127000000|2022-06-13 13:30:00|1088.2|1086.7|1090.4|1089.8|1094|1093.4|1084.2|1083.2|900
1655127300000|2022-06-13 13:35:00|1090.6|1089.6|1092.3|1091.7|1093|1092.3|1089.3|1088.7|592
1655127600000|2022-06-13 13:40:00|1092.1|1091.5|1084.9|1084.3|1092.6|1091.9|1083|1082.3|655
1655127900000|2022-06-13 13:45:00|1085|1084.4|1082.4|1081.8|1085.8|1085.2|1079.9|1078.9|629
1655128200000|2022-06-13 13:50:00|1082.8|1082.2|1080.8|1080.2|1082.9|1082.3|1080.3|1079.6|311
1655128500000|2022-06-13 13:55:00|1080.5|1079.9|1080.8|1080.2|1083.6|1083|1080.1|1079.5|241
1655128800000|2022-06-13 14:00:00|1080.7|1080.1|1076.7|1076.1|1082.9|1082.3|1076.4|1075.8|452
1655129100000|2022-06-13 14:05:00|1076.5|1075.9|1079.4|1078.8|1081.9|1081.2|1076.3|1075.6|869
1655129400000|2022-06-13 14:10:00|1079.3|1078.7|1083.5|1082.9|1085.6|1085|1079.3|1078.7|390
1655129700000|2022-06-13 14:15:00|1083.4|1082.8|1083.7|1083.1|1085.7|1084.9|1082.9|1082.3|183
1655130000000|2022-06-13 14:20:00|1084.1|1083.5|1086.3|1085.7|1087.6|1086.8|1083.7|1083|295
1655130300000|2022-06-13 14:25:00|1086.7|1086.1|1085.5|1084.9|1087.3|1086.7|1083.7|1083|324
1655130600000|2022-06-13 14:30:00|1085.7|1085.1|1083.3|1082.7|1086.8|1086.2|1082.9|1082.3|340
1655130900000|2022-06-13 14:35:00|1083.2|1082.6|1076.2|1075.6|1083.4|1082.6|1075.6|1075|577
1655131200000|2022-06-13 14:40:00|1076.1|1075.5|1076.4|1075.8|1077.6|1077|1075.2|1074.6|600
1655131500000|2022-06-13 14:45:00|1076.3|1075.7|1071.8|1071.2|1076.4|1075.7|1071|1070.2|623
1655131800000|2022-06-13 14:50:00|1072|1071|1073.9|1073.3|1074.4|1073.7|1069.5|1068.9|424
1655132100000|2022-06-13 14:55:00|1073.8|1073.2|1068.5|1067.9|1074.6|1074|1067.4|1066.6|510
1655132400000|2022-06-13 15:00:00|1068.4|1067.8|1065.8|1065.2|1070.9|1070.3|1065.7|1065|420
1655132700000|2022-06-13 15:05:00|1066|1065|1069.9|1069.3|1071.5|1070.7|1065.9|1065|332
1655133000000|2022-06-13 15:10:00|1069.8|1069.2|1068.8|1068.2|1070.7|1070.1|1066.6|1066|786
1655133300000|2022-06-13 15:15:00|1069|1068|1072.9|1072.3|1072.9|1072.3|1068.8|1068|248
1655133600000|2022-06-13 15:20:00|1072.6|1072|1073.3|1072.7|1073.7|1073.1|1071.6|1071|230
1655133900000|2022-06-13 15:25:00|1073.4|1072.8|1076.6|1076|1076.6|1076|1073.4|1072.8|303
1655134200000|2022-06-13 15:30:00|1076.8|1076.2|1078.2|1077.6|1078.2|1077.6|1074.7|1074.1|499
1655134500000|2022-06-13 15:35:00|1078.3|1077.7|1078.1|1077.5|1079.5|1078.8|1076.9|1076.3|305
1655134800000|2022-06-13 15:40:00|1078.3|1077.7|1078.4|1077.4|1079.3|1078.7|1077|1076.3|190
1655135100000|2022-06-13 15:45:00|1078.3|1077.7|1079|1078.4|1080.5|1079.8|1076.9|1076.3|356
1655135400000|2022-06-13 15:50:00|1079.2|1078.6|1078.7|1078.1|1080.5|1079.7|1077.5|1076.9|363
1655135700000|2022-06-13 15:55:00|1079.1|1078.5|1078.2|1077.6|1079.4|1078.6|1077.3|1076.7|193
1655136000000|2022-06-13 16:00:00|1078.3|1077.7|1078.3|1077.7|1080.2|1079.5|1076.2|1075.6|576
1655136300000|2022-06-13 16:05:00|1078.2|1077.6|1080.6|1080|1081.2|1080.6|1078|1077.4|278
1655136600000|2022-06-13 16:10:00|1080.7|1080.1|1083.8|1083.2|1084.3|1083.7|1079.6|1078.8|227
1655136900000|2022-06-13 16:15:00|1083.9|1083.3|1079.7|1079.1|1084.1|1083.4|1079.2|1078.6|330
1655137200000|2022-06-13 16:20:00|1079.8|1079.2|1077.5|1076.9|1079.9|1079.3|1077.1|1076.5|213
1655137500000|2022-06-13 16:25:00|1077.6|1077|1079.2|1078.2|1079.8|1079.2|1077.1|1076.5|185
1655137800000|2022-06-13 16:30:00|1079|1078.4|1079.1|1078.5|1079.6|1078.9|1078.4|1077.8|136
1655138100000|2022-06-13 16:35:00|1079|1078.4|1078|1077.4|1079.6|1079|1077.1|1076.5|638
1655138400000|2022-06-13 16:40:00|1078.1|1077.5|1084.2|1083.6|1084.5|1083.9|1078.1|1077.5|322
1655138700000|2022-06-13 16:45:00|1084.4|1083.8|1083.4|1082.8|1085|1084.4|1083.4|1082.8|424
1655139000000|2022-06-13 16:50:00|1083.6|1082.6|1083.9|1083.3|1085.3|1084.6|1083.4|1082.6|189
1655139300000|2022-06-13 16:55:00|1083.8|1083.2|1082.9|1082.3|1083.8|1083.2|1082.6|1081.8|133
1655139600000|2022-06-13 17:00:00|1082.8|1082.2|1082.1|1081.5|1083|1082.4|1082.1|1081.5|63
1655139900000|2022-06-13 17:05:00|1081.9|1081.3|1080.1|1079.5|1082.4|1081.8|1079.8|1079.2|486
1655140200000|2022-06-13 17:10:00|1080.2|1079.6|1081.3|1080.7|1081.4|1080.8|1080.1|1079.5|648
1655140500000|2022-06-13 17:15:00|1081.2|1080.6|1078.4|1077.8|1081.2|1080.6|1078.4|1077.6|249
1655140800000|2022-06-13 17:20:00|1078.5|1077.9|1078.4|1077.8|1079.8|1079|1078.3|1077.7|286
1655141100000|2022-06-13 17:25:00|1078.3|1077.7|1077.4|1076.8|1078.6|1078|1076.8|1076.2|200
1655141400000|2022-06-13 17:30:00|1077.3|1076.7|1077.3|1076.7|1078.6|1078|1076.8|1076|376
1655141700000|2022-06-13 17:35:00|1077.4|1076.8|1077.5|1076.9|1078.1|1077.5|1076.5|1075.9|178
1655142000000|2022-06-13 17:40:00|1077.4|1076.8|1078.2|1077.6|1078.3|1077.6|1077.2|1076.6|179
1655142300000|2022-06-13 17:45:00|1078.4|1077.8|1077.9|1077.3|1078.6|1078|1077.3|1076.5|201
1655142600000|2022-06-13 17:50:00|1077.8|1076.8|1078.4|1077.8|1078.5|1077.9|1077.4|1076.8|220
1655142900000|2022-06-13 17:55:00|1078.5|1077.9|1079|1078.4|1079.2|1078.6|1077.5|1076.9|382
1655143200000|2022-06-13 18:00:00|1078.8|1078.2|1080.1|1079.5|1080.4|1079.8|1078|1077.4|3426
1655143500000|2022-06-13 18:05:00|1080|1079.4|1080.4|1079.8|1081.8|1081.2|1079.9|1079.3|2134
1655143800000|2022-06-13 18:10:00|1080.2|1079.6|1082.8|1082.2|1084.7|1084.1|1079.7|1078.8|4678
1655144100000|2022-06-13 18:15:00|1082.6|1082|1079.5|1078|1082.9|1082.1|1078|1076.5|1853
1655164800000|2022-06-14 00:00:00|1083.6|1083|1082|1080.5|1085.3|1084.5|1082|1080.5|223
1655165100000|2022-06-14 00:05:00|1081.9|1080.4|1081|1079.5|1082.2|1081.1|1079.1|1078.5|84
1655165400000|2022-06-14 00:10:00|1081.2|1079.7|1079.8|1078.3|1081.5|1080.5|1079.4|1078.3|13
1655165700000|2022-06-14 00:15:00|1079.4|1078.8|1079.3|1078.3|1080|1078.8|1079.1|1078.2|13
1655166000000|2022-06-14 00:20:00|1078.8|1077.8|1079.8|1078.3|1079.9|1079|1078.2|1077.5|18
1655166300000|2022-06-14 00:25:00|1079.2|1078.6|1079.6|1079|1080.2|1079.5|1079.2|1078.2|2
1655166600000|2022-06-14 00:30:00|1079.7|1079.1|1080.7|1079.7|1081|1080.3|1079.7|1079.1|11
1655166900000|2022-06-14 00:35:00|1080.5|1079.9|1081.8|1080.3|1081.9|1081|1080.5|1079.4|24
1655167200000|2022-06-14 00:40:00|1081.5|1080.5|1080.9|1079.4|1081.8|1080.9|1080.5|1079.4|6
1655167500000|2022-06-14 00:45:00|1080.6|1079.6|1080.4|1079.8|1081|1079.8|1080.4|1079.4|0
1655167800000|2022-06-14 00:50:00|1080.6|1079.6|1080.6|1079.6|1080.6|1079.9|1080.3|1079.6|2
1655168100000|2022-06-14 00:55:00|1080.4|1079.8|1080.7|1079.7|1081.7|1080.9|1080.4|1079.3|12
1655168400000|2022-06-14 01:00:00|1080.5|1079.9|1081.9|1081.3|1082.2|1081.3|1080.2|1079.5|24
1655168700000|2022-06-14 01:05:00|1082.1|1081.1|1080.4|1079.8|1082.1|1081.3|1080.1|1079.5|310
1655169000000|2022-06-14 01:10:00|1080.3|1079.7|1077.5|1076.5|1080.6|1079.8|1077|1076|105
1655169300000|2022-06-14 01:15:00|1077.6|1076.1|1077.5|1076.5|1077.7|1076.8|1077.1|1076.1|2
1655169600000|2022-06-14 01:20:00|1077.4|1076.4|1078.1|1077.5|1078.7|1077.7|1077.2|1076.1|14
1655169900000|2022-06-14 01:25:00|1078.2|1077.6|1079.8|1078.3|1079.8|1078.8|1078.1|1077.1|10
1655170200000|2022-06-14 01:30:00|1079.6|1078.6|1080.2|1078.7|1080.3|1079.2|1079.2|1078.2|14
1655170500000|2022-06-14 01:35:00|1080|1079|1079.8|1078.3|1080.3|1079.1|1079.1|1077.8|7
1655170800000|2022-06-14 01:40:00|1079.6|1078.6|1078|1077.4|1079.8|1078.8|1078|1077.4|4
1655171100000|2022-06-14 01:45:00|1078.2|1077.2|1076.1|1075.1|1078.4|1077.4|1076.1|1075.1|36
1655171400000|2022-06-14 01:50:00|1075.7|1074.9|1076.1|1075.1|1076.5|1075.3|1074.1|1072.8|19
1655171700000|2022-06-14 01:55:00|1076.3|1074.8|1075.9|1074.4|1076.4|1075.4|1075.2|1074.1|14
1655172000000|2022-06-14 02:00:00|1075.7|1074.7|1076.9|1075.4|1077.3|1076.4|1075.7|1074.4|17
1655172300000|2022-06-14 02:05:00|1076.6|1075.6|1076.2|1075.6|1076.9|1075.7|1075.6|1074.4|19
1655172600000|2022-06-14 02:10:00|1075.7|1075.2|1076.6|1075.1|1076.7|1075.4|1075.7|1075|5
1655172900000|2022-06-14 02:15:00|1076.5|1075|1075.5|1074.9|1076.7|1075.8|1075.3|1074.4|7
1655173200000|2022-06-14 02:20:00|1075.7|1074.7|1076.3|1075.3|1076.3|1075.6|1075.7|1074.7|9
1655173500000|2022-06-14 02:25:00|1076.1|1075.5|1076.1|1074.6|1076.3|1075.5|1075.8|1074.6|1
1655173800000|2022-06-14 02:30:00|1076.2|1074.7|1076.2|1075.2|1076.5|1075.6|1075.8|1074.6|3
1655174100000|2022-06-14 02:35:00|1076.1|1075.1|1075.7|1074.7|1076.4|1075.2|1075.7|1074.4|3
1655174400000|2022-06-14 02:40:00|1075.5|1074.9|1076.2|1075.2|1076.4|1075.2|1075.5|1074.7|1
1655174700000|2022-06-14 02:45:00|1076|1075.4|1075.7|1075.1|1076.4|1075.5|1075.7|1074.9|4
1655175000000|2022-06-14 02:50:00|1076|1075|1075.6|1074.6|1076.1|1075.1|1075.5|1074.4|19
1655175300000|2022-06-14 02:55:00|1075.3|1074.7|1075.8|1074.8|1075.9|1075.1|1074.9|1074.1|14
1655175600000|2022-06-14 03:00:00|1076|1074.5|1077.2|1076.2|1077.2|1076.2|1075.5|1074.3|3
1655175900000|2022-06-14 03:05:00|1077.1|1076.1|1076.5|1075.5|1077.7|1076.8|1076.2|1075.5|39
1655176200000|2022-06-14 03:10:00|1076.7|1075.2|1076.2|1075.2|1076.7|1075.7|1075.7|1074.9|9
1655176500000|2022-06-14 03:15:00|1076.1|1075.1|1076.2|1075.2|1076.2|1075.2|1076.1|1075.1|50
1655176800000|2022-06-14 03:20:00|1076|1075.4|1076.2|1075.2|1076.3|1075.6|1075.7|1075.1|14
1655177100000|2022-06-14 03:25:00|1076|1075.4|1075.8|1075.2|1076.2|1075.4|1075.7|1075.1|8
1655177400000|2022-06-14 03:30:00|1076.2|1075.6|1076.4|1075.4|1077|1076.1|1076.2|1075.3|8
1655177700000|2022-06-14 03:35:00|1076.7|1075.2|1076.4|1075.4|1076.7|1075.7|1076.3|1075.2|1
1655178000000|2022-06-14 03:40:00|1076.3|1075.3|1076.4|1075.8|1076.4|1075.8|1076.2|1075.3|3
1655178300000|2022-06-14 03:45:00|1076.6|1076|1077.9|1076.9|1077.9|1077.2|1076.6|1076|5
1655178600000|2022-06-14 03:50:00|1077.8|1077.2|1078.3|1077.7|1078.3|1077.7|1077.8|1077.2|2
1655178900000|2022-06-14 03:55:00|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1655179200000|2022-06-14 04:00:00|1078.1|1077.5|1078.8|1078.2|1078.9|1078.3|1078.1|1077.3|10
1655179500000|2022-06-14 04:05:00|1078.6|1078|1079.3|1078.7|1079.3|1078.7|1078.6|1078|8
1655179800000|2022-06-14 04:10:00|1079|1078.4|1078.9|1078.3|1079.1|1078.4|1078.8|1078|0
1655180100000|2022-06-14 04:15:00|1078.8|1078.2|1078.8|1078.2|1079.2|1078.4|1078.6|1078|3
1655180400000|2022-06-14 04:20:00|1078.9|1077.9|1079.1|1077.6|1079.1|1077.9|1077.6|1077|21
1655180700000|2022-06-14 04:25:00|1078.8|1077.8|1077.8|1077.2|1078.8|1077.8|1077.7|1076.9|3
1655181000000|2022-06-14 04:30:00|1077.9|1077.3|1077|1076|1077.9|1077.3|1076|1075.2|25
1655181600000|2022-06-14 04:40:00|1076.8|1076.2|1076.7|1076.1|1076.8|1076.2|1076.6|1076|1
1655181900000|2022-06-14 04:45:00|1075.8|1075.2|1075.1|1074.1|1076|1075.2|1074.8|1073.8|22
1655182200000|2022-06-14 04:50:00|1074.8|1073.8|1074.5|1073.9|1074.9|1074|1074.5|1073.7|1
1655182500000|2022-06-14 04:55:00|1074.4|1073.8|1075.6|1074.6|1075.6|1074.9|1074.4|1073.8|14
1655182800000|2022-06-14 05:00:00|1075.4|1074.8|1077|1076|1077.1|1076.1|1075.4|1074.6|3
1655183100000|2022-06-14 05:05:00|1076.8|1075.8|1078.4|1076.9|1078.5|1077.1|1076.8|1075.6|9
1655183400000|2022-06-14 05:10:00|1078.2|1077.2|1079.6|1078.6|1080.8|1080|1078.2|1077.2|42
1655183700000|2022-06-14 05:15:00|1079.8|1078.3|1078.7|1077.7|1080.3|1078.8|1078.7|1077.6|14
1655184000000|2022-06-14 05:20:00|1079|1077.5|1077.3|1075.8|1079|1077.8|1077.1|1075.8|11
1655184300000|2022-06-14 05:25:00|1077.2|1075.7|1073.8|1073.2|1077.3|1075.8|1073.8|1073.2|8
1655184600000|2022-06-14 05:30:00|1074|1073|1072.6|1071.1|1074|1073.2|1070.1|1069.3|69
1655184900000|2022-06-14 05:35:00|1072.2|1071.2|1071.6|1071|1072.6|1071.3|1071.6|1070.8|3
1655185200000|2022-06-14 05:40:00|1071.9|1070.9|1072|1070.5|1072|1071.2|1071.5|1070.5|3
1655185500000|2022-06-14 05:45:00|1071.7|1070.7|1071.6|1070.6|1073.1|1072.2|1071.5|1070.4|36
1655185800000|2022-06-14 05:50:00|1071.9|1070.4|1072.2|1070.7|1072.5|1071.2|1071.4|1070.4|4
1655186100000|2022-06-14 05:55:00|1072|1071|1072|1071|1072.2|1071.2|1071.8|1070.6|6
1655186400000|2022-06-14 06:00:00|1071.8|1071.2|1072.5|1071.5|1073|1072.2|1071.8|1071|8
1655186700000|2022-06-14 06:05:00|1072.4|1071.4|1071|1070.4|1072.4|1071.5|1070.9|1070.1|8
1655187000000|2022-06-14 06:10:00|1071.1|1070.1|1071.1|1069.6|1071.1|1070.1|1070.3|1069.3|9
1655187300000|2022-06-14 06:15:00|1070.9|1069.9|1070|1069|1071|1069.9|1069.4|1068.5|15
1655187600000|2022-06-14 06:20:00|1070.1|1068.6|1070.4|1068.9|1071.1|1069.9|1069.8|1068.6|10
1655187900000|2022-06-14 06:25:00|1070.3|1069.3|1071.2|1070.2|1071.3|1070.3|1069.8|1068.9|6
1655188200000|2022-06-14 06:30:00|1070.9|1070.3|1072|1071.4|1072.6|1071.6|1070.9|1070.1|8
1655188500000|2022-06-14 06:35:00|1072.1|1071.5|1070.9|1070.3|1072.2|1071.6|1070.8|1070.2|10
1655188800000|2022-06-14 06:40:00|1071.2|1070.6|1071.8|1071.2|1071.8|1071.2|1071|1070.2|7
1655189100000|2022-06-14 06:45:00|1072.1|1070.6|1071.7|1070.2|1072.2|1071.5|1071.4|1070.1|11
1655189400000|2022-06-14 06:50:00|1071.6|1070.6|1072|1070.5|1072|1071.2|1071.3|1070.5|4
1655189700000|2022-06-14 06:55:00|1071.7|1070.7|1071.9|1070.4|1072.5|1071.4|1071.3|1070.4|11
1655190000000|2022-06-14 07:00:00|1070.6|1069.1|1070.4|1069.4|1070.6|1069.6|1070|1068.7|32
1655190300000|2022-06-14 07:05:00|1070.5|1069.5|1071.5|1070.5|1072.5|1071.2|1070.3|1069.5|23
1655190600000|2022-06-14 07:10:00|1071.2|1070.2|1070.5|1069|1071.5|1070.2|1070.2|1068.9|341
1655190900000|2022-06-14 07:15:00|1070.6|1069.1|1069.2|1068.2|1070.9|1069.4|1068.1|1067.4|21
1655191200000|2022-06-14 07:20:00|1069.4|1068.4|1069.8|1068.8|1070|1069.4|1069.4|1068.2|7
1655191500000|2022-06-14 07:25:00|1069.6|1069|1071.9|1070.9|1071.9|1070.9|1069.6|1068.8|9
1655191800000|2022-06-14 07:30:00|1072|1071.4|1071.6|1071|1072.5|1071.9|1071.5|1070.4|10
1655192100000|2022-06-14 07:35:00|1071.7|1071.1|1074.6|1073.6|1074.6|1073.6|1071.7|1070.6|26
1655192400000|2022-06-14 07:40:00|1074.4|1073.8|1074.7|1073.7|1075.1|1074.2|1073.9|1072.7|8
1655192700000|2022-06-14 07:45:00|1075|1073.5|1074.4|1073.4|1075.3|1074.5|1073.7|1072.9|18
1655193000000|2022-06-14 07:50:00|1074|1073.2|1072.9|1071.9|1075.1|1073.9|1072.9|1071.6|7
1655193300000|2022-06-14 07:55:00|1074|1072.5|1073|1072.4|1075.3|1074.2|1073|1072.3|12
1655193600000|2022-06-14 08:00:00|1072.5|1071.9|1072.7|1071.2|1073.3|1071.9|1072.3|1071.1|3
1655193900000|2022-06-14 08:05:00|1072.4|1071.4|1071.7|1070.7|1072.5|1071.4|1071.2|1070.5|15
1655194200000|2022-06-14 08:10:00|1071.5|1070.9|1071.9|1070.4|1072.5|1071.8|1071.2|1070.4|29
1655194500000|2022-06-14 08:15:00|1071.5|1070.5|1070.3|1069.3|1072|1070.8|1069.9|1068.7|11
1655194800000|2022-06-14 08:20:00|1070.4|1069.4|1069.4|1068.8|1071.1|1070.5|1068.9|1067.9|16
1655195100000|2022-06-14 08:25:00|1069.6|1068.6|1069.8|1068.8|1069.9|1069.3|1069.6|1068.6|40
1655195400000|2022-06-14 08:30:00|1069.9|1069.2|1069.2|1068.2|1070.8|1070|1069.1|1068.1|50
1655195700000|2022-06-14 08:35:00|1069|1068|1068.3|1067.7|1070.2|1069.4|1068.1|1067.5|40
1655196000000|2022-06-14 08:40:00|1068.1|1067.5|1068.2|1067.6|1070.2|1069.3|1068|1067.3|6
1655196300000|2022-06-14 08:45:00|1068.8|1068.2|1075.8|1074.8|1076.7|1075.2|1068.8|1068.2|184
1655196600000|2022-06-14 08:50:00|1075.6|1074.6|1074.8|1073.8|1076.4|1075.5|1074.8|1073.7|48
1655196900000|2022-06-14 08:55:00|1074.6|1074|1074.7|1073.2|1076.2|1075.6|1073.8|1072.3|22
1655197200000|2022-06-14 09:00:00|1074.4|1073.4|1069.8|1069.2|1074.6|1073.4|1069.8|1068.6|36
1655197500000|2022-06-14 09:05:00|1070|1069.4|1068.9|1067.9|1070.2|1069.4|1068|1067.4|65
1655197800000|2022-06-14 09:10:00|1068.6|1068|1070.1|1068.6|1070.2|1069.2|1068.6|1067.6|24
1655198100000|2022-06-14 09:15:00|1070|1068.5|1066.1|1065.1|1070.1|1068.6|1065.5|1064.6|66
1655198400000|2022-06-14 09:20:00|1065.9|1065.3|1067.9|1066.9|1068.4|1067.2|1065.9|1065.3|57
1655198700000|2022-06-14 09:25:00|1068.2|1067.3|1065.8|1064.8|1068.2|1067.3|1065.1|1064.5|21
1655199000000|2022-06-14 09:30:00|1065.5|1064.9|1068.7|1067.7|1069.1|1068.3|1065.4|1064.3|51
1655199300000|2022-06-14 09:35:00|1068.8|1067.8|1069.4|1067.9|1069.6|1068.7|1068.2|1067.4|71
1655199600000|2022-06-14 09:40:00|1069.2|1068.2|1068.8|1067.8|1069.4|1068.4|1068.2|1067.3|5
1655199900000|2022-06-14 09:45:00|1068.7|1067.7|1068.5|1067.5|1068.7|1067.9|1067.5|1066.8|13
1655200200000|2022-06-14 09:50:00|1068.4|1067.4|1066.8|1065.8|1068.4|1067.4|1066.6|1065.5|27
1655200500000|2022-06-14 09:55:00|1067.2|1066.2|1067.9|1067.3|1068.9|1067.5|1066.8|1065.8|25
1655200800000|2022-06-14 10:00:00|1068.1|1067.1|1066.9|1065.9|1069.2|1067.9|1066.9|1065.8|31
1655201100000|2022-06-14 10:05:00|1067.3|1066.7|1067.9|1066.9|1068.4|1067.5|1066.8|1065.9|11
1655201400000|2022-06-14 10:10:00|1068.3|1066.8|1068.9|1068.3|1068.9|1068.3|1066.6|1065.7|26
1655201700000|2022-06-14 10:15:00|1069|1068.4|1072.8|1071.8|1072.8|1072|1068.3|1067.4|65
1655202000000|2022-06-14 10:20:00|1072.6|1072|1072.4|1071.4|1073.3|1072.2|1071.7|1070.4|20
1655202300000|2022-06-14 10:25:00|1072.7|1071.2|1072.8|1071.8|1073.2|1072|1072.1|1071.1|8
1655202600000|2022-06-14 10:30:00|1072.6|1072|1072.9|1072.3|1073.5|1072.8|1072.5|1071.9|13
1655202900000|2022-06-14 10:35:00|1072.8|1072.2|1073.2|1071.7|1073.3|1072.3|1072.5|1071.7|4
1655203200000|2022-06-14 10:40:00|1072.8|1071.8|1074.7|1073.7|1075.1|1074.5|1072.5|1071.8|22
1655203500000|2022-06-14 10:45:00|1074.8|1073.8|1074.2|1073.2|1075.2|1074.6|1074.2|1073|11
1655203800000|2022-06-14 10:50:00|1074.4|1072.9|1073.4|1072.8|1074.4|1073.4|1072.5|1071.7|24
1655204100000|2022-06-14 10:55:00|1073.7|1072.7|1074|1073|1074.4|1073.2|1073.7|1072.6|18
1655204400000|2022-06-14 11:00:00|1073.9|1073.3|1074.7|1073.7|1075.8|1074.5|1073.7|1072.7|23
1655204700000|2022-06-14 11:05:00|1074.8|1073.3|1073.7|1072.7|1074.8|1073.7|1073|1072.3|6
1655205000000|2022-06-14 11:10:00|1073.8|1072.8|1074|1073|1074.7|1073.8|1073.5|1072.5|19
1655205300000|2022-06-14 11:15:00|1074.2|1072.7|1073.6|1073|1074.2|1073|1072.9|1072.1|11
1655205600000|2022-06-14 11:20:00|1074|1073.2|1072.5|1071.9|1074.9|1073.6|1072.5|1071.6|16
1655205900000|2022-06-14 11:25:00|1072.6|1072|1070.5|1069.5|1072.8|1072|1070|1068.9|61
1655206200000|2022-06-14 11:30:00|1070.6|1070|1070.9|1070.3|1071.7|1070.6|1070|1068.9|61
1655206500000|2022-06-14 11:35:00|1070.8|1070.2|1068.9|1067.4|1071.2|1070.2|1067.9|1067.3|41
1655206800000|2022-06-14 11:40:00|1068.8|1067.3|1070.1|1069.5|1071.2|1070.2|1068.1|1067.3|30
1655207100000|2022-06-14 11:45:00|1070.3|1069.3|1070.4|1069.8|1070.4|1069.8|1069.5|1068.9|11
1655207400000|2022-06-14 11:50:00|1070.5|1069.5|1070|1069.4|1070.6|1069.6|1069.6|1069|25
1655207700000|2022-06-14 11:55:00|1069.9|1069.3|1069.2|1068.2|1069.9|1069.3|1068.3|1067.4|39
1655208000000|2022-06-14 12:00:00|1069|1068.4|1069.2|1068.2|1071.2|1070|1068.9|1067.7|37
1655208300000|2022-06-14 12:05:00|1069.3|1068.3|1068.6|1067.6|1069.6|1068.9|1068.4|1067.6|20
1655208600000|2022-06-14 12:10:00|1068.5|1067.5|1070.5|1069.9|1070.9|1069.9|1067.9|1067.2|34
1655208900000|2022-06-14 12:15:00|1070.6|1070|1070.8|1070.2|1071.2|1070.5|1069.7|1069|25
1655209200000|2022-06-14 12:20:00|1071.1|1070.5|1070.5|1069|1071.7|1070.8|1070.1|1068.9|33
1655209500000|2022-06-14 12:25:00|1070.6|1069.1|1071.9|1070.9|1072|1071|1069.7|1068.6|21
1655209800000|2022-06-14 12:30:00|1072|1071|1071.6|1071|1072.1|1071.3|1071.5|1070.2|4
1655210100000|2022-06-14 12:35:00|1071.8|1070.8|1073.7|1072.2|1073.9|1073|1071.1|1069.8|52
1655210400000|2022-06-14 12:40:00|1073.6|1072.1|1074.4|1073.4|1074.6|1073.5|1072.7|1071.7|93
1655213400000|2022-06-14 13:30:00|1070.8|1070.2|1070.8|1070.2|1073.3|1072.5|1067.9|1067|1306
1655213700000|2022-06-14 13:35:00|1070.7|1070.1|1075.5|1074.5|1076.9|1076.3|1070.2|1069.6|1501
1655214000000|2022-06-14 13:40:00|1075.4|1074.4|1069.9|1069.3|1076.7|1075.9|1069.4|1068.4|818
1655214300000|2022-06-14 13:45:00|1069.7|1069.1|1070.2|1069.2|1070.9|1070.1|1067.8|1066.9|301
1655214600000|2022-06-14 13:50:00|1070.1|1069.5|1070|1069.4|1070.9|1070.1|1068.2|1067.4|234
1655214900000|2022-06-14 13:55:00|1069.8|1069.2|1066.4|1065.8|1070|1069.3|1066.2|1065.5|254
1655215200000|2022-06-14 14:00:00|1066.3|1065.7|1064.8|1064.2|1067.4|1066.8|1062.6|1061.9|537
1655215500000|2022-06-14 14:05:00|1064.7|1064.1|1063.4|1062.4|1064.7|1064.1|1059.2|1058.5|515
1655215800000|2022-06-14 14:10:00|1063.2|1062.6|1060|1059.4|1064.1|1063.5|1059.6|1059|1072
1655216100000|2022-06-14 14:15:00|1059.9|1059.3|1063.3|1062.7|1063.7|1062.8|1059.3|1058.6|353
1655216400000|2022-06-14 14:20:00|1063.2|1062.6|1066.1|1065.1|1066.4|1065.8|1062.4|1061.6|626
1655216700000|2022-06-14 14:25:00|1066.2|1064.7|1065.8|1065.2|1067.2|1066.5|1064.8|1064.1|340
1655217000000|2022-06-14 14:30:00|1066.2|1065.6|1065.5|1064.9|1067.2|1066.6|1063.6|1062.8|286
1655217300000|2022-06-14 14:35:00|1065.6|1065|1064.1|1063.5|1066.5|1065.8|1063.8|1063.1|227
1655217600000|2022-06-14 14:40:00|1064.2|1063.6|1063.2|1062.6|1064.6|1064|1061.5|1060.9|277
1655217900000|2022-06-14 14:45:00|1063.3|1062.7|1065.1|1064.1|1065.7|1065.1|1063.3|1062.7|297
1655218200000|2022-06-14 14:50:00|1065|1064.4|1060.9|1059.9|1065.8|1065.2|1060.6|1059.9|274
1655218500000|2022-06-14 14:55:00|1060.8|1059.8|1061.7|1061.1|1061.9|1061.1|1059|1058.4|593
1655218800000|2022-06-14 15:00:00|1061.9|1060.9|1063.2|1062.6|1064.3|1063.5|1061.8|1060.9|264
1655219100000|2022-06-14 15:05:00|1063.3|1062.7|1063.5|1062.9|1065.3|1064.7|1062.7|1062|253
1655219400000|2022-06-14 15:10:00|1063.7|1063.1|1069.1|1068.1|1069.2|1068.4|1063|1062.4|486
1655219700000|2022-06-14 15:15:00|1068.9|1068.3|1070.3|1069.7|1071.5|1070.9|1067.4|1066.8|490
1655220000000|2022-06-14 15:20:00|1070.2|1069.6|1069.9|1069.3|1071.4|1070.4|1068.2|1067.4|447
1655220300000|2022-06-14 15:25:00|1070.1|1069.5|1071.9|1070.9|1072.2|1071.4|1069.8|1069.2|234
1655220600000|2022-06-14 15:30:00|1071.6|1071|1069.2|1068.6|1073.4|1072.8|1066.4|1065.7|361
1655220900000|2022-06-14 15:35:00|1069.4|1068.4|1068.3|1067.7|1070.1|1069.5|1067.7|1067|124
1655221200000|2022-06-14 15:40:00|1068.6|1068|1069.6|1069|1069.9|1069.3|1068|1067.4|154
1655221500000|2022-06-14 15:45:00|1069.7|1069.1|1068.4|1067.8|1071|1070.2|1068.4|1067.8|186
1655221800000|2022-06-14 15:50:00|1069|1068.4|1071|1070.4|1071.2|1070.5|1069|1068.1|130
1655222100000|2022-06-14 15:55:00|1071.1|1070.5|1067.9|1067.3|1071.3|1070.7|1067.9|1067.3|198
1655222400000|2022-06-14 16:00:00|1068.1|1067.1|1067.8|1067.2|1070.1|1069.2|1067.6|1066.9|141
1655222700000|2022-06-14 16:05:00|1067.9|1066.9|1064.2|1063.6|1068.2|1067.3|1064.2|1063.4|237
1655223000000|2022-06-14 16:10:00|1064.1|1063.5|1064.8|1064.2|1065.7|1065|1063.1|1062.4|135
1655223300000|2022-06-14 16:15:00|1065.2|1064.6|1064.6|1063.6|1065.6|1064.8|1063.4|1062.5|641
1655223600000|2022-06-14 16:20:00|1064.3|1063.7|1065.4|1064.8|1066.3|1065.6|1064|1063.3|115
1655223900000|2022-06-14 16:25:00|1065.7|1065.1|1068.8|1068.2|1069.4|1068.8|1065.3|1064.6|178
1655224200000|2022-06-14 16:30:00|1068.2|1067.6|1062.9|1062.3|1068.5|1067.7|1062.4|1061.7|207
1655224500000|2022-06-14 16:35:00|1062.7|1061.9|1063.6|1063|1064.4|1063.4|1062.7|1061.9|129
1655224800000|2022-06-14 16:40:00|1063.8|1063.2|1064.3|1063.7|1065.1|1064.5|1063.3|1062.7|81
1655225100000|2022-06-14 16:45:00|1064.2|1063.6|1064.8|1063.8|1065.2|1064.6|1063.9|1063.1|76
1655225400000|2022-06-14 16:50:00|1064.7|1064.1|1066.5|1065.5|1066.8|1066|1064.6|1064|140
1655225700000|2022-06-14 16:55:00|1066.3|1065.7|1067.3|1066.7|1068|1067.4|1065.3|1064.7|142
1655226000000|2022-06-14 17:00:00|1067.5|1066.9|1068.5|1067.9|1069.4|1068.7|1067.5|1066.9|177
1655226300000|2022-06-14 17:05:00|1068.4|1067.8|1067.8|1067.2|1069|1068.4|1067.3|1066.7|109
1655226600000|2022-06-14 17:10:00|1067.6|1067|1067.5|1066.9|1067.8|1067|1066.7|1066.1|99
1655226900000|2022-06-14 17:15:00|1067.4|1066.8|1066.8|1066.2|1067.5|1066.9|1066.5|1065.9|73
1655227200000|2022-06-14 17:20:00|1066.6|1066|1066.6|1066|1068.1|1067.5|1066.2|1065.6|96
1655227500000|2022-06-14 17:25:00|1066.8|1066.2|1065.1|1064.5|1067|1066.3|1064.6|1064|140
1655227800000|2022-06-14 17:30:00|1065.2|1064.6|1064|1063|1066.1|1065.5|1063.6|1063|159
1655228100000|2022-06-14 17:35:00|1063.8|1063.2|1063.8|1063.2|1064.5|1063.9|1063.8|1063.2|290
1655228400000|2022-06-14 17:40:00|1063.7|1063.1|1065.1|1064.5|1065.2|1064.6|1063.2|1062.4|434
1655228700000|2022-06-14 17:45:00|1065|1064.4|1064.3|1063.7|1065.4|1064.8|1063.9|1063.3|144
1655229000000|2022-06-14 17:50:00|1064.5|1063.9|1065.1|1064.5|1065.6|1065|1064.1|1063.3|194
1655229300000|2022-06-14 17:55:00|1064.6|1064|1064.4|1063.8|1064.9|1064.3|1063.3|1062.4|132
1655229600000|2022-06-14 18:00:00|1064.7|1064.1|1064|1063.4|1066.4|1065.8|1063.4|1062.7|513
1655229900000|2022-06-14 18:05:00|1064.1|1063.5|1063.9|1063.3|1065.5|1064.7|1063.8|1063.1|327
1655230200000|2022-06-14 18:10:00|1064|1063.4|1062.4|1061.8|1066.2|1065.6|1061.6|1061|1772
1655230500000|2022-06-14 18:15:00|1062.9|1062.3|1062.3|1061.3|1063|1062.4|1061.5|1060.8|291
1655251200000|2022-06-15 00:00:00|1065.8|1065.2|1063.3|1062.3|1066.9|1066|1062.5|1061.9|69
1655251500000|2022-06-15 00:05:00|1063|1062.4|1061.4|1059.9|1063.4|1062.6|1060.6|1059.8|55
1655251800000|2022-06-15 00:10:00|1060.9|1060.3|1060.4|1058.9|1061.3|1060.5|1059.7|1058.8|44
1655252100000|2022-06-15 00:15:00|1059.7|1059.1|1061.3|1059.8|1061.3|1060.3|1059.3|1058.5|27
1655252400000|2022-06-15 00:20:00|1061|1060|1061|1060|1061.2|1060.6|1060.4|1059.5|15
1655252700000|2022-06-15 00:25:00|1060.7|1060.1|1055.6|1055|1061.9|1061.2|1055|1053.9|62
1655253000000|2022-06-15 00:30:00|1055.5|1054.9|1054.4|1053.8|1055.6|1055|1054.2|1053.4|49
1655253300000|2022-06-15 00:35:00|1054.6|1053.6|1055.2|1054.2|1055.6|1054.7|1054.3|1053.6|27
1655253600000|2022-06-15 00:40:00|1055|1054.4|1054.4|1053.8|1055.3|1054.4|1054.2|1053.3|57
1655253900000|2022-06-15 00:45:00|1054.7|1053.7|1054.3|1053.7|1055.1|1054.3|1054.1|1053.4|25
1655254200000|2022-06-15 00:50:00|1054.2|1053.6|1053.9|1052.9|1055.1|1053.9|1053.6|1052.9|33
1655254500000|2022-06-15 00:55:00|1053.6|1053|1051.2|1050.6|1053.6|1053|1050.4|1049.8|120
1655254800000|2022-06-15 01:00:00|1051.9|1050.4|1052|1051|1052.1|1051.1|1050.8|1050.1|24
1655255100000|2022-06-15 01:05:00|1051.8|1051.2|1053.4|1051.9|1053.5|1052.4|1051.5|1050.3|107
1655255400000|2022-06-15 01:10:00|1053.9|1052.9|1053.4|1051.9|1054|1053.1|1052.7|1051.9|27
1655255700000|2022-06-15 01:15:00|1053.1|1052.1|1053.4|1051.9|1053.4|1052.1|1053|1051.8|1
1655256000000|2022-06-15 01:20:00|1053.5|1052|1053.4|1052.8|1054.1|1053.2|1053.3|1052|18
1655256300000|2022-06-15 01:25:00|1053.3|1052.7|1052.2|1050.7|1053.3|1052.7|1051.8|1050.4|9
1655256600000|2022-06-15 01:30:00|1052.3|1050.8|1051.2|1050.2|1052.3|1050.9|1051|1050|15
1655256900000|2022-06-15 01:35:00|1051.1|1050.5|1052|1051|1052.3|1051.1|1051.1|1050.2|7
1655257200000|2022-06-15 01:40:00|1052.4|1051.4|1053.9|1052.9|1053.9|1053.2|1052.4|1051.4|32
1655257500000|2022-06-15 01:45:00|1054|1053|1053.4|1051.9|1054.3|1053.1|1052.8|1051.9|10
1655257800000|2022-06-15 01:50:00|1053.2|1052.2|1052.7|1051.7|1053.4|1052.2|1052.4|1051.1|5
1655258100000|2022-06-15 01:55:00|1052.8|1051.8|1053.7|1052.2|1054.4|1053.2|1052.8|1051.5|17
1655258400000|2022-06-15 02:00:00|1053.8|1052.3|1053.3|1052.7|1053.9|1052.7|1052.9|1052.1|2
1655258700000|2022-06-15 02:05:00|1053.5|1052.5|1053.8|1052.3|1053.9|1052.8|1052.7|1052.1|21
1655259000000|2022-06-15 02:10:00|1053.5|1052.5|1053.7|1052.7|1053.9|1052.7|1052.8|1052|5
1655259300000|2022-06-15 02:15:00|1053.9|1052.4|1053.3|1052.7|1053.9|1053|1052.8|1052.2|6
1655259600000|2022-06-15 02:20:00|1053.2|1052.6|1053.1|1052.5|1053.9|1053|1053.1|1052.3|12
1655259900000|2022-06-15 02:25:00|1053.2|1052.6|1053.4|1052.4|1053.9|1052.8|1053.1|1052|6
1655260200000|2022-06-15 02:30:00|1053.5|1052|1053.3|1052.3|1053.9|1052.7|1052.9|1052|2
1655260500000|2022-06-15 02:35:00|1053.1|1052.5|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|2
1655260800000|2022-06-15 02:40:00|1053.3|1052.3|1053.4|1052.4|1053.4|1052.6|1052.6|1052|28
1655261100000|2022-06-15 02:45:00|1053.2|1052.6|1053.2|1052.6|1053.4|1052.6|1053.2|1052.4|2
1655261400000|2022-06-15 02:50:00|1053.3|1052.7|1053.7|1052.7|1053.8|1053|1053.3|1052.7|1
1655261700000|2022-06-15 02:55:00|1053.4|1052.8|1053.4|1052.4|1053.4|1052.8|1053|1052.3|3
1655262000000|2022-06-15 03:00:00|1053.5|1052.5|1053.7|1053.1|1054|1053.2|1053.2|1052.4|0
1655262300000|2022-06-15 03:05:00|1054|1053.4|1054.2|1053.6|1054.9|1053.9|1054|1053.2|17
1655262600000|2022-06-15 03:10:00|1054.6|1053.7|1054.2|1053.6|1054.7|1053.8|1054.2|1053.4|2
1655262900000|2022-06-15 03:15:00|1054.5|1053.5|1053.9|1053.3|1054.5|1053.7|1053.8|1053.1|5
1655263200000|2022-06-15 03:20:00|1053.8|1053.2|1054|1053|1054.3|1053.4|1053.7|1052.9|6
1655263500000|2022-06-15 03:25:00|1053.6|1052.9|1053.2|1052.6|1053.6|1052.9|1053.1|1052.3|7
1655263800000|2022-06-15 03:30:00|1053.1|1052.5|1052.7|1052.1|1053.2|1052.6|1052.7|1052.1|41
1655264100000|2022-06-15 03:35:00|1052.6|1052|1052.8|1052.2|1053|1052.2|1052.6|1052|8
1655264400000|2022-06-15 03:40:00|1052.7|1052.1|1052.7|1052.1|1053|1052.4|1052.6|1051.9|5
1655264700000|2022-06-15 03:45:00|1053|1052.4|1053.5|1052.9|1053.7|1053|1053|1052.4|21
1655265000000|2022-06-15 03:50:00|1053.1|1052.5|1053.4|1052.8|1053.7|1052.9|1052.7|1051.9|12
1655265300000|2022-06-15 03:55:00|1053.2|1051.9|1052.5|1051.9|1053.4|1052.3|1052.4|1051.7|28
1655265600000|2022-06-15 04:00:00|1052.8|1051.8|1052.1|1051.5|1053.2|1052|1052|1051.4|7
1655265900000|2022-06-15 04:05:00|1052.2|1051.6|1052|1051.4|1052.7|1051.9|1052|1051.3|14
1655266200000|2022-06-15 04:10:00|1051.7|1051.1|1051.8|1050.8|1052.2|1051.3|1051.3|1050.5|9
1655266500000|2022-06-15 04:15:00|1051.3|1050.7|1052.2|1050.7|1052.2|1050.9|1051.3|1050.7|2
1655266800000|2022-06-15 04:20:00|1051.9|1050.9|1051.7|1051.1|1051.9|1051.1|1051.2|1050.6|3
1655267100000|2022-06-15 04:25:00|1051.8|1050.3|1050.2|1049.2|1052|1051.1|1049.3|1048.4|26
1655267400000|2022-06-15 04:30:00|1049.7|1048.7|1049.2|1048.6|1050.5|1049.4|1049.2|1048.5|8
1655267700000|2022-06-15 04:35:00|1049.1|1048.5|1049.7|1048.7|1049.8|1048.9|1049.1|1048.4|29
1655268000000|2022-06-15 04:40:00|1049.9|1048.4|1049.6|1049|1050.3|1049.5|1049.5|1048.3|18
1655268300000|2022-06-15 04:45:00|1049.8|1048.8|1050.2|1048.7|1050.8|1050|1049.8|1048.7|6
1655268600000|2022-06-15 04:50:00|1050.1|1048.6|1050.2|1048.7|1050.2|1048.7|1050.1|1048.6|0
1655268900000|2022-06-15 04:55:00|1049.9|1048.9|1049.7|1048.7|1050.2|1049.1|1049.6|1048.6|9
1655269200000|2022-06-15 05:00:00|1049.4|1048.8|1050|1049|1050.6|1049.5|1049.4|1048.5|9
1655269500000|2022-06-15 05:05:00|1049.7|1049.1|1050.2|1048.7|1050.2|1049.1|1049.2|1048.3|20
1655269800000|2022-06-15 05:10:00|1049.9|1048.9|1049.8|1049.2|1050.1|1049.4|1049.6|1048.8|4
1655270100000|2022-06-15 05:15:00|1050|1049.4|1051.3|1049.8|1051.4|1049.9|1050|1049.1|3
1655270400000|2022-06-15 05:20:00|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|0
1655270700000|2022-06-15 05:25:00|1050.9|1049.9|1051.2|1049.7|1051.2|1050.1|1050.3|1049.3|1
1655271000000|2022-06-15 05:30:00|1050.9|1049.9|1051.4|1050.8|1051.4|1050.8|1050.9|1049.6|76
1655271300000|2022-06-15 05:35:00|1051.6|1050.6|1051.9|1050.4|1052.2|1050.8|1051.2|1050.3|4
1655271600000|2022-06-15 05:40:00|1052.1|1050.6|1051.7|1051.1|1052.2|1051.1|1051.7|1050.6|3
1655271900000|2022-06-15 05:45:00|1051.5|1050.7|1051|1050.4|1051.7|1050.7|1051|1050.3|12
1655272200000|2022-06-15 05:50:00|1051.5|1050|1051.3|1050.3|1051.5|1050.8|1051|1049.9|5
1655272500000|2022-06-15 05:55:00|1051.1|1050.5|1050.5|1049.9|1051.8|1051|1049.9|1049.2|21
1655272800000|2022-06-15 06:00:00|1050.4|1049.8|1049.1|1048.5|1050.5|1049.9|1049.1|1048.4|97
1655273100000|2022-06-15 06:05:00|1049.4|1048.4|1049.5|1048.9|1049.5|1048.9|1049.2|1048.4|14
1655273400000|2022-06-15 06:10:00|1049.4|1048.8|1049.5|1048.5|1049.5|1048.9|1049.4|1048.5|6
1655273700000|2022-06-15 06:15:00|1049.7|1048.7|1050.2|1049.6|1050.8|1050|1049.2|1048.4|23
1655274000000|2022-06-15 06:20:00|1050.4|1049.8|1050.6|1050|1051.1|1050.3|1050.2|1049.6|12
1655274300000|2022-06-15 06:25:00|1050.4|1049.8|1052.5|1051.5|1053|1052|1050.4|1049.6|21
1655274600000|2022-06-15 06:30:00|1052.4|1051.4|1051.1|1050.5|1052.4|1051.4|1051|1050.2|7
1655274900000|2022-06-15 06:35:00|1051|1050|1050.6|1050|1052.5|1051.3|1050.6|1049.7|9
1655275200000|2022-06-15 06:40:00|1050.8|1050.2|1053.8|1052.8|1054.7|1053.9|1050.8|1050.2|86
1655275500000|2022-06-15 06:45:00|1053.7|1052.7|1052.9|1052.3|1054|1052.9|1052.9|1052.2|4
1655275800000|2022-06-15 06:50:00|1052.8|1052.2|1052.5|1051.5|1053.3|1052.5|1051.9|1051|15
1655276100000|2022-06-15 06:55:00|1052.2|1051.6|1052.2|1051.2|1052.6|1051.8|1051.6|1050.8|9
1655276400000|2022-06-15 07:00:00|1052|1051.4|1052.6|1051.6|1052.6|1051.9|1051.5|1050.7|8
1655276700000|2022-06-15 07:05:00|1052.5|1051.5|1052.5|1051.9|1052.6|1051.9|1052.1|1051.3|4
1655277000000|2022-06-15 07:10:00|1052.6|1052|1052.8|1051.3|1053|1052.3|1052.6|1051.3|12
1655277300000|2022-06-15 07:15:00|1052.7|1051.2|1051.4|1050.8|1052.8|1051.7|1051.4|1050.8|5
1655277600000|2022-06-15 07:20:00|1051.5|1050.5|1051.7|1050.7|1051.8|1051|1051.3|1050.5|4
1655277900000|2022-06-15 07:25:00|1051.8|1050.8|1053|1052|1053.4|1052.3|1051.6|1050.6|11
1655278200000|2022-06-15 07:30:00|1053.2|1051.7|1052.2|1051.2|1053.2|1052.1|1051.9|1051.2|2
1655278500000|2022-06-15 07:35:00|1052.1|1051.5|1053.7|1052.2|1053.7|1052.5|1051.4|1050.4|22
1655278800000|2022-06-15 07:40:00|1053.9|1052.7|1053.6|1052.1|1054.1|1052.7|1052.3|1051.4|13
1655279100000|2022-06-15 07:45:00|1053.8|1052.3|1052|1051|1053.8|1052.3|1052|1051|4
1655279400000|2022-06-15 07:50:00|1052.2|1050.7|1052.6|1051.1|1053.5|1052.7|1052|1050.7|13
1655279700000|2022-06-15 07:55:00|1052.4|1051.4|1054|1053|1054.4|1053.5|1052.4|1051.4|17
1655280000000|2022-06-15 08:00:00|1054.2|1053.2|1052.9|1052.3|1054.2|1053.2|1052.8|1051.7|1
1655280300000|2022-06-15 08:05:00|1053.1|1052.5|1053.2|1052.6|1053.8|1053.2|1053.1|1052.1|8
1655280600000|2022-06-15 08:10:00|1052.9|1052.3|1054.1|1053.1|1054.1|1053.4|1052.9|1052.1|6
1655280900000|2022-06-15 08:15:00|1053.9|1053.5|1053.5|1052.5|1054.2|1053.5|1053.1|1052.2|11
1655281200000|2022-06-15 08:20:00|1053.2|1052.6|1052.5|1051.5|1053.2|1052.6|1051.8|1050.8|6
1655281500000|2022-06-15 08:25:00|1052.3|1051.7|1055.7|1054.7|1055.9|1055|1052.3|1051.7|49
1655281800000|2022-06-15 08:30:00|1055.4|1054.8|1054.7|1054.1|1055.7|1055|1054.5|1053.7|13
1655282100000|2022-06-15 08:35:00|1054.6|1054|1055.6|1055|1055.8|1055.2|1054.6|1053.8|13
1655282400000|2022-06-15 08:40:00|1055.7|1054.7|1056.5|1055.5|1057|1056.4|1055.5|1054.6|54
1655282700000|2022-06-15 08:45:00|1057|1055.3|1060.1|1059.5|1063.8|1062.8|1056.8|1055.3|521
1655283000000|2022-06-15 08:50:00|1060.3|1059.7|1062.3|1061.3|1062.6|1061.6|1060.1|1059.2|60
1655283300000|2022-06-15 08:55:00|1062.2|1061.2|1060.9|1059.9|1062.2|1061.6|1060|1058.9|28
1655283600000|2022-06-15 09:00:00|1061|1060|1058.5|1057.5|1061.1|1060.1|1057.1|1056|54
1655283900000|2022-06-15 09:05:00|1058.4|1057.8|1060.6|1059.6|1060.8|1059.8|1058.1|1057|47
1655284200000|2022-06-15 09:10:00|1061|1059.5|1058.2|1057.2|1061|1059.7|1058.2|1057.2|97
1655284500000|2022-06-15 09:15:00|1059.5|1058|1059.1|1058.1|1059.5|1058.5|1057.2|1056.3|48
1655284800000|2022-06-15 09:20:00|1059.2|1058.6|1060.2|1059.6|1060.5|1059.7|1058.8|1058|10
1655285100000|2022-06-15 09:25:00|1060.3|1059.3|1060.2|1059.2|1060.4|1059.8|1059.8|1058.9|29
1655285400000|2022-06-15 09:30:00|1060.1|1059.1|1060.2|1059.6|1060.5|1059.6|1059.2|1058|15
1655285700000|2022-06-15 09:35:00|1059.5|1058.9|1059.7|1058.7|1060.3|1059.2|1059.3|1058.4|14
1655286000000|2022-06-15 09:40:00|1060|1058.5|1059.2|1058.2|1060.3|1059.4|1058.9|1057.7|27
1655286300000|2022-06-15 09:45:00|1059.8|1058.3|1058.6|1057.1|1060.1|1058.9|1058.2|1057|13
1655286600000|2022-06-15 09:50:00|1058.5|1057.5|1059|1057.5|1059|1057.9|1058|1057.1|9
1655286900000|2022-06-15 09:55:00|1058.7|1057.7|1060|1058.5|1060|1058.7|1058.4|1057.3|5
1655287200000|2022-06-15 10:00:00|1059.7|1058.7|1058.9|1057.4|1060.4|1059.5|1058.5|1057.1|13
1655287500000|2022-06-15 10:05:00|1058.7|1057.7|1056.2|1055.2|1059|1057.9|1055.8|1055|70
1655287800000|2022-06-15 10:10:00|1056.5|1055|1056.1|1055.1|1056.9|1055.8|1055.9|1055|73
1655288100000|2022-06-15 10:15:00|1056.3|1054.8|1055.6|1055|1056.3|1055.6|1054.2|1053.5|70
1655288400000|2022-06-15 10:20:00|1055.5|1054.9|1056.7|1056.1|1056.8|1056.2|1054.8|1054.2|30
1655288700000|2022-06-15 10:25:00|1056.6|1056|1056.7|1055.7|1057.6|1056.9|1056.6|1055.5|16
1655289000000|2022-06-15 10:30:00|1056.8|1055.8|1059|1058.4|1059|1058.4|1056.3|1055.7|33
1655289300000|2022-06-15 10:35:00|1059.4|1058.8|1058.7|1057.2|1060.4|1059.5|1058.1|1057.1|89
1655289600000|2022-06-15 10:40:00|1058.4|1057.4|1058|1056.5|1058.6|1057.8|1056.6|1055.8|34
1655289900000|2022-06-15 10:45:00|1057.7|1056.7|1058|1057|1058.2|1057|1057.5|1056.4|9
1655290200000|2022-06-15 10:50:00|1057.9|1057.3|1059|1058|1059.5|1058.5|1057.9|1057.3|23
1655290500000|2022-06-15 10:55:00|1059.4|1057.9|1059.2|1058.2|1059.5|1058.7|1058.9|1057.4|10
1655290800000|2022-06-15 11:00:00|1059.1|1058.5|1057.9|1057.3|1059.6|1058.7|1057.9|1057.3|44
1655291100000|2022-06-15 11:05:00|1057.8|1057.2|1058.4|1056.9|1058.5|1057.7|1057.4|1056.6|17
1655291400000|2022-06-15 11:10:00|1058.1|1057.1|1058.5|1057.5|1059|1057.9|1057.3|1056.7|18
1655291700000|2022-06-15 11:15:00|1058.6|1057.6|1059.9|1058.9|1060.4|1059.5|1058.6|1057.6|109
1655292000000|2022-06-15 11:20:00|1060.1|1058.6|1059.9|1058.4|1060.4|1059.4|1059.2|1058.4|72
1655292300000|2022-06-15 11:25:00|1059.6|1058.6|1060.4|1059.8|1060.4|1059.8|1059.5|1058.4|10
1655292600000|2022-06-15 11:30:00|1060.9|1059.9|1062.1|1061.1|1062.4|1061.7|1060.2|1059.3|16
1655292900000|2022-06-15 11:35:00|1062|1061.4|1059.6|1058.1|1062.3|1061.6|1059.3|1057.9|92
1655293200000|2022-06-15 11:40:00|1059.7|1058.2|1060|1059|1061.5|1060.4|1059.3|1058.2|47
1655293500000|2022-06-15 11:45:00|1059.8|1059.2|1060.3|1059.3|1060.7|1060.1|1059.7|1058.9|14
1655293800000|2022-06-15 11:50:00|1060.4|1059.4|1060.7|1059.7|1061.5|1060.5|1060.1|1059.3|15
1655294100000|2022-06-15 11:55:00|1060.6|1060|1060.7|1059.7|1062.2|1061.6|1060.4|1059.4|227
1655294400000|2022-06-15 12:00:00|1060.6|1059.6|1061.1|1060.1|1062.7|1061.7|1060.6|1059.3|41
1655294700000|2022-06-15 12:05:00|1061.3|1059.8|1061.2|1060.2|1061.4|1060.4|1060.4|1059.6|22
1655295000000|2022-06-15 12:10:00|1061.4|1059.9|1061.1|1060.5|1061.5|1060.8|1060.6|1059.9|132
1655295300000|2022-06-15 12:15:00|1061.2|1060.6|1065.2|1064.6|1066.4|1065.5|1061.2|1060.6|252
1655295600000|2022-06-15 12:20:00|1065.1|1064.5|1063.7|1062.7|1065.1|1064.5|1062.9|1061.9|24
1655295900000|2022-06-15 12:25:00|1063.5|1062.9|1059.4|1058.4|1063.7|1062.9|1059.3|1058.2|50
1655296200000|2022-06-15 12:30:00|1059.2|1058.2|1057.9|1057.3|1059.5|1058.8|1057.5|1056.7|63
1655296500000|2022-06-15 12:35:00|1058.2|1057.2|1059.1|1058.1|1059.5|1058.9|1058.1|1057.2|9
1655296800000|2022-06-15 12:40:00|1059.3|1057.8|1057.9|1056.9|1059.5|1058.5|1057.4|1056.5|57
1655299800000|2022-06-15 13:30:00|1058.8|1057.3|1059.7|1059.1|1062.9|1062.1|1053.9|1053.1|1683
1655300100000|2022-06-15 13:35:00|1060|1059|1057.6|1057|1060.9|1060.2|1055.3|1054.5|270
1655300400000|2022-06-15 13:40:00|1058.3|1057.7|1056.7|1056.1|1061.4|1060.7|1055.6|1054.8|703
1655300700000|2022-06-15 13:45:00|1056.4|1055.8|1056.6|1055.6|1060.4|1059.8|1055.8|1055.2|763
1655301000000|2022-06-15 13:50:00|1056.3|1055.7|1060.2|1059.2|1061.4|1060.8|1055.8|1055.1|311
1655301300000|2022-06-15 13:55:00|1060|1059.4|1063.8|1063.2|1064.1|1063.2|1059.1|1058.3|319
1655301600000|2022-06-15 14:00:00|1064|1063.4|1064.7|1064.1|1065.9|1065.3|1062.6|1061.8|337
1655301900000|2022-06-15 14:05:00|1064.8|1064.2|1067.3|1066.7|1070.8|1070|1064|1063.4|490
1655302200000|2022-06-15 14:10:00|1067.5|1066.9|1067.3|1066.7|1070.4|1069.7|1067.3|1066.6|257
1655302500000|2022-06-15 14:15:00|1067.2|1066.6|1065.4|1064.8|1067.4|1066.8|1063.1|1062.5|1246
1655302800000|2022-06-15 14:20:00|1065.3|1064.7|1066.1|1065.1|1068.6|1067.9|1064.9|1064.1|677
1655303100000|2022-06-15 14:25:00|1065.9|1065.3|1066.8|1066.2|1069|1068.3|1065.5|1064.3|558
1655303400000|2022-06-15 14:30:00|1066.9|1065.9|1067.1|1066.5|1069.9|1069.2|1065.7|1064.9|300
1655303700000|2022-06-15 14:35:00|1066.8|1066.2|1065|1064|1066.9|1066.2|1063.7|1062.8|296
1655304000000|2022-06-15 14:40:00|1065.2|1064.2|1062.5|1061.9|1065.4|1064.8|1062.2|1061.4|195
1655304300000|2022-06-15 14:45:00|1062.6|1062|1061.5|1060.5|1063.7|1062.7|1060.5|1059.8|192
1655304600000|2022-06-15 14:50:00|1061.3|1060.7|1064.2|1063.2|1065.2|1064.3|1061.3|1060.5|144
1655304900000|2022-06-15 14:55:00|1063.9|1063.3|1064.3|1063.3|1065.7|1065.1|1062.9|1061.9|120
1655305200000|2022-06-15 15:00:00|1063.9|1063.5|1067.7|1067.1|1068.1|1067.5|1063.9|1063.2|1342
1655305500000|2022-06-15 15:05:00|1067.9|1066.9|1066.8|1066.2|1069.1|1068.5|1066.1|1065.5|222
1655305800000|2022-06-15 15:10:00|1066.9|1066.3|1068|1067.4|1069.1|1068.5|1066.8|1066.2|128
1655306100000|2022-06-15 15:15:00|1068.3|1067.3|1067.8|1067.2|1069.6|1068.7|1066.9|1066.3|134
1655306400000|2022-06-15 15:20:00|1067.9|1067.3|1065.3|1064.7|1068.8|1068|1065.3|1064.7|92
1655306700000|2022-06-15 15:25:00|1065.9|1065.3|1066.6|1066|1067.7|1067|1065.8|1065.2|150
1655307000000|2022-06-15 15:30:00|1066.7|1065.7|1064.5|1063.9|1067|1066.3|1064.5|1063.9|490
1655307300000|2022-06-15 15:35:00|1064.4|1063.8|1065.1|1064.5|1066.1|1065.4|1064.3|1063.7|415
1655307600000|2022-06-15 15:40:00|1065.3|1064.7|1065.5|1064.5|1065.8|1065.2|1064.8|1064.1|233
1655307900000|2022-06-15 15:45:00|1065.3|1064.3|1063.8|1062.8|1066.1|1065.5|1063.2|1062.5|53
1655308200000|2022-06-15 15:50:00|1063.5|1062.9|1064.2|1063.6|1065.1|1064.5|1063.4|1062.7|41
1655308500000|2022-06-15 15:55:00|1063.9|1063.3|1062|1061|1064.6|1063.8|1061.6|1061|219
1655308800000|2022-06-15 16:00:00|1061.8|1061.2|1061.8|1061.2|1063.7|1063|1061.7|1060.9|71
1655309100000|2022-06-15 16:05:00|1061.9|1061.3|1059.7|1059.1|1061.9|1061.3|1059.1|1058.5|186
1655309400000|2022-06-15 16:10:00|1059.6|1059|1062.3|1061.3|1062.5|1061.6|1059.6|1059|112
1655309700000|2022-06-15 16:15:00|1062.1|1061.5|1060.1|1059.1|1063.7|1063.1|1060|1059.1|81
1655310000000|2022-06-15 16:20:00|1060.2|1059.2|1060.7|1060.1|1061.6|1060.9|1059.7|1058.7|228
1655310300000|2022-06-15 16:25:00|1061|1060.4|1061.4|1060.8|1062.1|1061.4|1060.3|1059.7|49
1655310600000|2022-06-15 16:30:00|1061.8|1061|1061.5|1060.9|1062.6|1062|1061.2|1060.6|41
1655310900000|2022-06-15 16:35:00|1061.7|1060.7|1062.3|1061.7|1063.2|1062.4|1061.4|1060.7|58
1655311200000|2022-06-15 16:40:00|1062.4|1061.8|1062|1061.4|1063.5|1062.9|1062|1061.2|47
1655311500000|2022-06-15 16:45:00|1061.9|1061.3|1061.4|1060.8|1061.9|1061.3|1060.5|1059.6|38
1655311800000|2022-06-15 16:50:00|1062|1061|1061.8|1060.8|1062.2|1061.6|1060.3|1059.7|33
1655312100000|2022-06-15 16:55:00|1061.5|1060.9|1060.9|1059.9|1061.6|1061|1060.2|1059.5|105
1655312400000|2022-06-15 17:00:00|1060.7|1060.1|1060.6|1060|1062|1061.4|1060.4|1059.6|71
1655312700000|2022-06-15 17:05:00|1060.7|1060.1|1061.9|1061.3|1062|1061.4|1060.7|1060.1|194
1655313000000|2022-06-15 17:10:00|1062|1061.4|1060.8|1060.2|1062|1061.4|1060.8|1060.2|54
1655313300000|2022-06-15 17:15:00|1060.9|1060.3|1061.6|1061|1061.8|1061.2|1060.9|1060.3|63
1655313600000|2022-06-15 17:20:00|1061.7|1061.1|1062.3|1061.7|1062.3|1061.7|1061.2|1060.5|267
1655313900000|2022-06-15 17:25:00|1062.4|1061.8|1061.2|1060.6|1062.7|1062.1|1060.8|1060.2|44
1655314200000|2022-06-15 17:30:00|1061.1|1060.5|1061.9|1061.3|1062.1|1061.4|1061.1|1060.5|24
1655314500000|2022-06-15 17:35:00|1062|1061.4|1061.2|1060.6|1062.5|1061.9|1060.6|1060|51
1655314800000|2022-06-15 17:40:00|1061.3|1060.7|1060.9|1060.3|1062.3|1061.7|1060.4|1059.8|146
1655315100000|2022-06-15 17:45:00|1060.6|1060|1060.4|1059.8|1060.9|1060.3|1060.1|1059.5|73
1655315400000|2022-06-15 17:50:00|1060.3|1059.7|1060.9|1060.3|1061.2|1060.6|1060.3|1059.7|24
1655315700000|2022-06-15 17:55:00|1060.4|1059.8|1060.5|1059.9|1061.1|1060.5|1060|1059.4|236
1655316000000|2022-06-15 18:00:00|1060.4|1059.8|1060|1059.4|1061.1|1060.5|1060|1059.4|354
1655316300000|2022-06-15 18:05:00|1060.1|1059.5|1065|1064.4|1065.2|1064.4|1060.1|1059.5|175
1655316600000|2022-06-15 18:10:00|1065.2|1064.2|1060.9|1060.3|1065.2|1064.4|1060.4|1059.5|802
1655316900000|2022-06-15 18:15:00|1061|1060.4|1060.9|1060.3|1061.9|1061.3|1060|1059.4|759
1655337600000|2022-06-16 00:00:00|1062.4|1060.9|1065.4|1064.4|1065.8|1064.8|1061.6|1060.8|143
1655337900000|2022-06-16 00:05:00|1065.2|1064.6|1068.8|1067.3|1069|1068|1065.1|1064.5|86
1655338200000|2022-06-16 00:10:00|1068.9|1067.4|1070.5|1069|1070.7|1069.4|1068.4|1067.2|51
1655338500000|2022-06-16 00:15:00|1070.2|1069.2|1069.9|1069.3|1070.3|1069.3|1068.9|1067.7|46
1655338800000|2022-06-16 00:20:00|1070|1069.4|1069.4|1068.8|1070|1069.4|1069.1|1068.4|30
1655339100000|2022-06-16 00:25:00|1069.5|1068.5|1068.6|1067.6|1069.5|1068.9|1068.3|1067.5|38
1655339400000|2022-06-16 00:30:00|1068.4|1067.8|1068.9|1067.9|1068.9|1067.9|1068.1|1067|24
1655339700000|2022-06-16 00:35:00|1069.1|1068.1|1069.6|1068.6|1069.7|1069|1068.8|1067.8|20
1655340000000|2022-06-16 00:40:00|1069.4|1068.8|1069.8|1069.2|1069.9|1069.3|1069.3|1068.3|31
1655340300000|2022-06-16 00:45:00|1069.9|1069.3|1070.8|1069.8|1071.4|1070.5|1069.8|1069.2|22
1655340600000|2022-06-16 00:50:00|1071|1070.4|1070.4|1069.8|1071.2|1070.4|1070.3|1069.7|11
1655340900000|2022-06-16 00:55:00|1070.3|1069.7|1070.1|1069.5|1070.6|1069.9|1070.1|1069.4|26
1655341200000|2022-06-16 01:00:00|1070.3|1069.7|1071.5|1070.9|1072.6|1071.8|1070|1069.3|124
1655341500000|2022-06-16 01:05:00|1071.7|1070.7|1072.1|1071.1|1072.6|1071.8|1071.6|1070.7|17
1655341800000|2022-06-16 01:10:00|1072|1071|1071.3|1070.7|1072|1071.2|1070.9|1070.1|46
1655342100000|2022-06-16 01:15:00|1071|1070.3|1071.3|1070.7|1071.4|1070.8|1070.9|1070.1|13
1655342400000|2022-06-16 01:20:00|1071.4|1070.8|1071.6|1070.6|1071.8|1071|1071.2|1070.3|3
1655342700000|2022-06-16 01:25:00|1071.4|1070.8|1072.2|1071.6|1072.3|1071.7|1071.4|1070.6|16
1655343000000|2022-06-16 01:30:00|1071.9|1071.3|1071.2|1070.6|1072.3|1071.6|1071.2|1070.4|203
1655343300000|2022-06-16 01:35:00|1071.1|1070.5|1072.1|1071.5|1072.3|1071.5|1071.1|1070.5|37
1655343600000|2022-06-16 01:40:00|1072.3|1071.3|1072.1|1071.5|1072.3|1071.7|1071.6|1071|13
1655343900000|2022-06-16 01:45:00|1072.3|1071.3|1072.6|1072|1072.8|1072|1072|1071.1|11
1655344200000|2022-06-16 01:50:00|1072.8|1071.8|1071.5|1070.5|1072.8|1072|1071.5|1070.5|31
1655344500000|2022-06-16 01:55:00|1071.3|1070.7|1071.7|1070.7|1071.8|1071|1071.1|1070.2|1
1655344800000|2022-06-16 02:00:00|1071.5|1070.9|1072|1071.4|1072|1071.4|1071.5|1070.9|4
1655345100000|2022-06-16 02:05:00|1072.2|1071.2|1070.6|1070|1072.3|1071.5|1070.5|1069.9|21
1655345400000|2022-06-16 02:10:00|1070.5|1069.9|1070.4|1069.8|1070.8|1070.2|1070.3|1069.6|3
1655345700000|2022-06-16 02:15:00|1070.5|1069.9|1070.3|1069.7|1070.8|1070|1070.3|1069.6|4
1655346000000|2022-06-16 02:20:00|1070.4|1069.8|1070.1|1069.5|1070.7|1069.8|1070|1069.4|6
1655346300000|2022-06-16 02:25:00|1070|1069.4|1070.3|1069.3|1070.3|1069.6|1070|1069.2|13
1655346600000|2022-06-16 02:30:00|1070.1|1069.5|1069.4|1068.8|1070.6|1069.8|1069.1|1068|14
1655346900000|2022-06-16 02:35:00|1069.6|1069|1069.4|1068.4|1069.8|1069|1069.1|1068|13
1655347200000|2022-06-16 02:40:00|1069.1|1068.5|1069.7|1069.1|1069.7|1069.1|1069.1|1068.4|0
1655347500000|2022-06-16 02:45:00|1069.6|1069|1070.9|1070.3|1071|1070.4|1069.6|1069|16
1655347800000|2022-06-16 02:50:00|1071|1070.4|1070.6|1069.6|1071|1070.4|1070.2|1069.3|4
1655348100000|2022-06-16 02:55:00|1070.3|1069.7|1070.3|1069.3|1070.6|1069.9|1070|1069.2|1
1655348400000|2022-06-16 03:00:00|1070.2|1069.6|1069.7|1068.7|1070.3|1069.6|1069.5|1068.7|1
1655348700000|2022-06-16 03:05:00|1069.8|1068.8|1069.7|1068.7|1070.1|1068.9|1069.4|1068.3|2
1655349000000|2022-06-16 03:10:00|1069.5|1068.9|1069.4|1068.8|1070.1|1069.3|1068.9|1068.2|15
1655349300000|2022-06-16 03:15:00|1069.6|1068.6|1069.1|1068.5|1069.6|1068.8|1069.1|1068.3|0
1655349600000|2022-06-16 03:20:00|1069|1068.4|1069|1068.4|1069.3|1068.5|1068.7|1068.1|1
1655349900000|2022-06-16 03:25:00|1069.1|1068.1|1068.4|1067.8|1069.2|1068.4|1068.4|1067.7|3
1655350200000|2022-06-16 03:30:00|1068.3|1067.7|1068.6|1067.6|1068.7|1068|1068.1|1067.5|6
1655350500000|2022-06-16 03:35:00|1068.5|1067.5|1068.1|1067.5|1068.8|1067.9|1068.1|1067.2|3
1655350800000|2022-06-16 03:40:00|1068.3|1067.7|1068.1|1067.5|1068.3|1067.7|1068.1|1067.5|0
1655351400000|2022-06-16 03:50:00|1068.2|1067.6|1068.2|1067.2|1068.3|1067.6|1068.1|1067.2|2
1655351700000|2022-06-16 03:55:00|1068|1067|1067.9|1066.9|1068.1|1067.1|1067.6|1066.6|1
1655352000000|2022-06-16 04:00:00|1068.1|1066.6|1067.7|1066.7|1068.1|1066.9|1067.4|1066.6|0
1655352300000|2022-06-16 04:05:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655352600000|2022-06-16 04:10:00|1067.3|1066.7|1067.6|1067|1067.7|1067|1067.3|1066.7|6
1655352900000|2022-06-16 04:15:00|1067.5|1066.9|1067.6|1066.6|1067.7|1066.9|1067.4|1066.6|2
1655353500000|2022-06-16 04:25:00|1067.4|1066.8|1067.9|1066.9|1068.5|1067.5|1067.4|1066.8|3
1655353800000|2022-06-16 04:30:00|1067.5|1066.7|1067.9|1066.9|1068.2|1067.6|1067.5|1066.7|1
1655354400000|2022-06-16 04:40:00|1067.8|1067.2|1068|1067.4|1068.6|1068|1067.8|1067.2|3
1655354700000|2022-06-16 04:45:00|1068.1|1067.1|1067.9|1067.3|1068.1|1067.4|1067.8|1067.1|3
1655355000000|2022-06-16 04:50:00|1068.1|1067.1|1068.1|1067.1|1068.4|1067.1|1067.9|1066.7|2
1655355300000|2022-06-16 04:55:00|1067.9|1067.3|1067.9|1067.3|1068.3|1067.3|1067.8|1067.1|1
1655355600000|2022-06-16 05:00:00|1067.8|1067.2|1067.7|1067.1|1067.9|1067.3|1067.5|1066.9|2
1655355900000|2022-06-16 05:05:00|1067.8|1066.8|1067.7|1066.7|1067.8|1067.1|1067.4|1066.7|1
1655356200000|2022-06-16 05:10:00|1067.6|1067|1067.7|1066.7|1067.9|1067.1|1067.6|1066.6|10
1655356500000|2022-06-16 05:15:00|1067.3|1066.8|1067.3|1066.7|1067.8|1067.1|1067.3|1066.7|1
1655356800000|2022-06-16 05:20:00|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|0
1655357100000|2022-06-16 05:25:00|1067.4|1066.8|1067.2|1066.6|1067.7|1067.1|1067.2|1066.5|20
1655357400000|2022-06-16 05:30:00|1066.9|1066.3|1065.8|1065.2|1067.1|1066.3|1065.8|1064.9|80
1655357700000|2022-06-16 05:35:00|1065.9|1064.9|1065.4|1064.8|1065.9|1065.2|1065.3|1064.7|4
1655358000000|2022-06-16 05:40:00|1065.2|1064.6|1064.8|1064.2|1065.3|1064.6|1064.7|1064|11
1655358300000|2022-06-16 05:45:00|1064.7|1064.1|1063.7|1063.1|1065.1|1064.3|1063.6|1063|24
1655358600000|2022-06-16 05:50:00|1063.6|1063|1063.6|1062.6|1063.7|1063.1|1063.3|1062.6|3
1655358900000|2022-06-16 05:55:00|1063.3|1062.7|1063|1062|1063.6|1062.8|1062.5|1061.6|21
1655359200000|2022-06-16 06:00:00|1062.8|1062.2|1064.1|1063.1|1064.3|1063.6|1062.5|1061.8|19
1655359500000|2022-06-16 06:05:00|1064|1063|1064.8|1063.8|1065|1064.2|1063.8|1063|13
1655359800000|2022-06-16 06:10:00|1064.7|1064.1|1064.6|1063.6|1065.2|1064.1|1064.1|1063.5|6
1655360100000|2022-06-16 06:15:00|1064.4|1063.8|1064.6|1063.6|1065.5|1064.7|1064.3|1063.6|9
1655360400000|2022-06-16 06:20:00|1064.7|1063.7|1067.4|1066.4|1067.5|1066.9|1064.6|1063.6|42
1655360700000|2022-06-16 06:25:00|1067.2|1066.6|1066.7|1066.1|1067.7|1067|1066.1|1065.5|18
1655361000000|2022-06-16 06:30:00|1066.5|1065.9|1067.2|1066.6|1067.2|1066.6|1065.2|1064.4|34
1655361300000|2022-06-16 06:35:00|1067.3|1066.2|1066.7|1066.1|1067.6|1066.6|1066.7|1065.5|5
1655361600000|2022-06-16 06:40:00|1066.4|1065.8|1067.3|1066.7|1067.3|1066.7|1066.2|1065.5|25
1655361900000|2022-06-16 06:45:00|1067.1|1066.1|1067.1|1066.5|1067.5|1066.8|1066.6|1066|9
1655362200000|2022-06-16 06:50:00|1067.4|1066.1|1067.4|1066.8|1067.8|1067.1|1066.8|1066.1|13
1655362500000|2022-06-16 06:55:00|1067.3|1066.7|1069.3|1068.3|1069.3|1068.7|1067|1066.1|5
1655362800000|2022-06-16 07:00:00|1069.2|1068.6|1070.7|1069.7|1071.1|1070.4|1069.2|1068.6|25
1655363100000|2022-06-16 07:05:00|1070.6|1069.6|1072.4|1071.4|1072.4|1071.8|1069.5|1068.6|36
1655363400000|2022-06-16 07:10:00|1072.6|1072|1071.3|1070.7|1072.6|1072|1071.2|1070.4|10
1655363700000|2022-06-16 07:15:00|1071.2|1070.6|1070.8|1070.2|1071.4|1070.7|1070.5|1069.9|14
1655364000000|2022-06-16 07:20:00|1070.9|1069.9|1070.3|1069.3|1070.9|1070.2|1069.4|1068.6|19
1655364300000|2022-06-16 07:25:00|1070.2|1069.6|1068.4|1067.8|1070.5|1069.8|1068.3|1067.6|19
1655364600000|2022-06-16 07:30:00|1069|1068|1069.4|1068.8|1070|1069.2|1068.6|1067.8|36
1655364900000|2022-06-16 07:35:00|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|2
1655365200000|2022-06-16 07:40:00|1068.9|1068.3|1068.3|1067.7|1069.6|1068.8|1068.3|1067.7|21
1655365500000|2022-06-16 07:45:00|1068.5|1067.5|1067.7|1066.7|1068.8|1068.1|1067.1|1066.3|16
1655365800000|2022-06-16 07:50:00|1067.4|1066.8|1066.8|1066.2|1067.9|1067.1|1066.3|1065.7|25
1655366100000|2022-06-16 07:55:00|1067|1066.4|1066.8|1066.2|1067.7|1067|1066.6|1066|8
1655366400000|2022-06-16 08:00:00|1066.6|1066|1067.4|1066.8|1068.1|1067.3|1066.6|1066|28
1655366700000|2022-06-16 08:05:00|1067.6|1066.6|1064|1063|1067.6|1066.6|1063.9|1063|46
1655367000000|2022-06-16 08:10:00|1063.8|1063.2|1065.2|1064.2|1065.3|1064.2|1063.3|1062.7|21
1655367300000|2022-06-16 08:15:00|1065.3|1063.8|1064.5|1063.9|1065.4|1064.8|1064.3|1063.7|12
1655367600000|2022-06-16 08:20:00|1064.7|1064.1|1065.5|1064.9|1066|1065.2|1064.7|1064.1|21
1655367900000|2022-06-16 08:25:00|1065.4|1064.8|1065.9|1064.9|1066|1065|1065|1064.2|13
1655368200000|2022-06-16 08:30:00|1065.4|1064.4|1063.9|1062.9|1065.8|1064.8|1063.3|1062.4|35
1655368500000|2022-06-16 08:35:00|1064|1062.5|1064.2|1063.2|1064.4|1063.6|1062.9|1061.9|6
1655368800000|2022-06-16 08:40:00|1063.9|1063.3|1064.3|1063.3|1064.4|1063.6|1063.3|1062.7|11
1655369100000|2022-06-16 08:45:00|1064.7|1063.7|1067|1066|1067.7|1066.5|1064.2|1063.3|42
1655369400000|2022-06-16 08:50:00|1066.7|1066.1|1069.8|1068.3|1071|1069.7|1066.4|1065.4|67
1655369700000|2022-06-16 08:55:00|1069.6|1068.1|1068.4|1066.9|1069.9|1069.1|1067.7|1066.9|19
1655370000000|2022-06-16 09:00:00|1068|1067|1068.6|1067.1|1068.6|1067.3|1066.5|1065.2|21
1655370300000|2022-06-16 09:05:00|1068.5|1067.5|1065.8|1064.8|1069|1067.8|1065.8|1064.8|37
1655370600000|2022-06-16 09:10:00|1065.5|1064.9|1065|1064|1065.7|1064.9|1063.3|1062.7|137
1655370900000|2022-06-16 09:15:00|1065.2|1063.7|1062.7|1061.7|1065.2|1064.1|1061.9|1061.3|71
1655371200000|2022-06-16 09:20:00|1062.3|1061.6|1062.2|1061.2|1063.1|1062.5|1059.9|1059.3|109
1655371500000|2022-06-16 09:25:00|1062.4|1061.4|1060.3|1059.3|1062.8|1061.7|1060.2|1059.3|16
1655371800000|2022-06-16 09:30:00|1060.1|1059.5|1061.3|1060.7|1061.9|1060.9|1059.9|1059.3|34
1655372100000|2022-06-16 09:35:00|1061.5|1060.9|1061.2|1060.2|1061.8|1060.9|1060.9|1060.2|7
1655372400000|2022-06-16 09:40:00|1060.9|1060.3|1063.9|1062.9|1064.1|1062.9|1060.6|1059.8|29
1655372700000|2022-06-16 09:45:00|1064.1|1062.6|1063|1062|1064.4|1063.8|1062.2|1061.6|11
1655373000000|2022-06-16 09:50:00|1063.6|1062.1|1064|1063|1064.3|1063.5|1062.6|1061.8|2
1655373300000|2022-06-16 09:55:00|1063.9|1062.9|1064|1063|1064.1|1063.2|1062.7|1061.9|7
1655373600000|2022-06-16 10:00:00|1063.8|1063.2|1064.7|1064.1|1064.8|1064.2|1062.6|1061.8|12
1655373900000|2022-06-16 10:05:00|1064.9|1063.9|1064.5|1063.5|1066|1065.2|1064.2|1063.2|27
1655374200000|2022-06-16 10:10:00|1064.4|1063.4|1064.5|1063.5|1064.5|1063.8|1063.5|1062.6|11
1655374500000|2022-06-16 10:15:00|1064.3|1063.7|1063.2|1062.6|1064.3|1063.7|1062.8|1061.8|3
1655374800000|2022-06-16 10:20:00|1063.5|1062.9|1064.2|1063.6|1064.5|1063.7|1063.2|1062.6|6
1655375100000|2022-06-16 10:25:00|1064.3|1063.3|1064.5|1063.5|1065.3|1064.4|1063.7|1062.9|14
1655375400000|2022-06-16 10:30:00|1064.3|1063.7|1063|1062|1065.2|1064.3|1062.3|1061.6|53
1655375700000|2022-06-16 10:35:00|1063.3|1061.8|1063|1062|1063.7|1062.7|1062.3|1061.7|12
1655376000000|2022-06-16 10:40:00|1063.3|1061.8|1062.8|1062.2|1063.3|1062.3|1062.1|1061.4|8
1655376300000|2022-06-16 10:45:00|1063|1062|1062.2|1061.6|1063|1062|1062|1061.3|10
1655376600000|2022-06-16 10:50:00|1062.1|1061.5|1062.9|1061.9|1062.9|1062.1|1062.1|1061.2|14
1655376900000|2022-06-16 10:55:00|1062.7|1062.3|1063.7|1062.2|1064|1062.9|1062.7|1061.8|18
1655377200000|2022-06-16 11:00:00|1063.5|1062.5|1062.3|1061.7|1064|1062.7|1061.1|1059.8|15
1655377500000|2022-06-16 11:05:00|1062|1061.4|1059.8|1058.8|1063|1061.9|1059.6|1058.7|42
1655377800000|2022-06-16 11:10:00|1060.1|1058.6|1060.8|1059.8|1060.8|1059.8|1058.1|1057.5|37
1655378100000|2022-06-16 11:15:00|1060.4|1059.6|1059.2|1058.2|1060.4|1059.6|1058.8|1057.8|36
1655378400000|2022-06-16 11:20:00|1059.3|1058.3|1059.2|1058.6|1059.9|1059.1|1059|1058.1|8
1655378700000|2022-06-16 11:25:00|1059.4|1058.4|1061.7|1061.1|1061.7|1061.1|1059|1058|26
1655379000000|2022-06-16 11:30:00|1061.5|1060.9|1063.7|1062.7|1064|1062.9|1061.2|1060.2|93
1655379300000|2022-06-16 11:35:00|1063.8|1062.8|1065.6|1064.6|1066.4|1065.7|1061.5|1060.9|114
1655379600000|2022-06-16 11:40:00|1065.4|1064.4|1065.4|1064.8|1066|1065|1065.1|1064.2|33
1655379900000|2022-06-16 11:45:00|1065.3|1064.7|1067.1|1066.5|1067.4|1066.8|1065.2|1064.2|99
1655380200000|2022-06-16 11:50:00|1067|1066.4|1065.3|1064.3|1067|1066.4|1064.7|1064|19
1655380500000|2022-06-16 11:55:00|1065.2|1064.2|1064.7|1064.1|1065.3|1064.6|1064.5|1063.3|24
1655380800000|2022-06-16 12:00:00|1064.8|1064.2|1064.2|1063.2|1065.3|1064.6|1063.7|1062.9|21
1655381100000|2022-06-16 12:05:00|1064.4|1063.8|1064.1|1063.5|1064.4|1063.8|1063.9|1063|14
1655381400000|2022-06-16 12:10:00|1064.2|1063.6|1067.6|1067|1067.7|1067.1|1063.6|1062.8|38
1655381700000|2022-06-16 12:15:00|1067.7|1067.1|1066.5|1065.9|1068.3|1067.7|1066.3|1065.7|48
1655382000000|2022-06-16 12:20:00|1066.4|1065.8|1067|1066.4|1067.6|1066.5|1066|1065.3|38
1655382300000|2022-06-16 12:25:00|1066.9|1066.3|1066.6|1065.1|1067.1|1066.5|1065.8|1064.9|33
1655382600000|2022-06-16 12:30:00|1066.7|1065.2|1067.7|1066.7|1069.1|1068.5|1066.1|1065.2|90
1655382900000|2022-06-16 12:35:00|1067.6|1067|1066.7|1066.1|1068.4|1067.6|1065.9|1064.9|77
1655383200000|2022-06-16 12:40:00|1066.9|1065.9|1068.3|1067.7|1069|1067.9|1066.1|1065.5|97
1655386200000|2022-06-16 13:30:00|1065.5|1064.9|1069|1068.4|1073.1|1072.3|1063.4|1062.8|1738
1655386500000|2022-06-16 13:35:00|1069.2|1068.6|1067.2|1066.6|1070|1069.3|1065.4|1064.8|572
1655386800000|2022-06-16 13:40:00|1068|1067.4|1071.7|1071.1|1073|1072.4|1068|1067.4|348
1655387100000|2022-06-16 13:45:00|1071.9|1070.9|1077.1|1076.5|1077.8|1077.2|1070.8|1070.1|985
1655387400000|2022-06-16 13:50:00|1077.3|1076.7|1075.1|1074.5|1077.7|1077|1074.4|1073.8|746
1655387700000|2022-06-16 13:55:00|1074.8|1074.2|1075.2|1074.6|1076.9|1076|1074.3|1073.6|671
1655388000000|2022-06-16 14:00:00|1075.3|1074.7|1074.2|1073.6|1076.2|1075.6|1072.9|1072.3|337
1655388300000|2022-06-16 14:05:00|1074.3|1073.7|1072.5|1071.9|1075.7|1075.1|1072.2|1071.6|284
1655388600000|2022-06-16 14:10:00|1072.6|1072|1072.5|1071.5|1073.1|1072.3|1071.3|1070.7|192
1655388900000|2022-06-16 14:15:00|1072.2|1071.6|1075|1074.4|1075.9|1075.3|1071.8|1071.2|236
1655389200000|2022-06-16 14:20:00|1075.3|1074.7|1074|1073|1076|1075.4|1071.9|1071.1|251
1655389500000|2022-06-16 14:25:00|1073.7|1073.1|1070.5|1069.9|1075.5|1074.7|1069.5|1068.8|349
1655389800000|2022-06-16 14:30:00|1070.6|1070|1070.9|1070.3|1071.7|1070.9|1069.7|1069.1|158
1655390100000|2022-06-16 14:35:00|1071.1|1070.1|1074.8|1074.2|1075.2|1074.6|1070.9|1070|598
1655390400000|2022-06-16 14:40:00|1074.9|1074.3|1075.7|1075.1|1077.3|1076.7|1074.4|1073.7|602
1655390700000|2022-06-16 14:45:00|1075.6|1075|1079|1078.4|1079.8|1079.2|1075.5|1074.9|536
1655391000000|2022-06-16 14:50:00|1078.9|1078.3|1078.5|1077.9|1080.2|1079.6|1078.5|1077.7|398
1655391300000|2022-06-16 14:55:00|1078.6|1078|1078.7|1078.1|1080.2|1079.6|1078.2|1077.6|308
1655391600000|2022-06-16 15:00:00|1078.6|1078|1078.1|1077.5|1079|1078.4|1077.2|1076.6|505
1655391900000|2022-06-16 15:05:00|1078.2|1077.6|1084.1|1083.5|1085.1|1084.5|1077.2|1076.6|428
1655392200000|2022-06-16 15:10:00|1084.2|1083.6|1089.7|1089.1|1091.1|1090|1083.7|1083.1|585
1655392500000|2022-06-16 15:15:00|1089.8|1089.2|1089.8|1089.2|1090.1|1089.2|1084.6|1083.8|781
1655392800000|2022-06-16 15:20:00|1089.9|1089.3|1088.6|1088|1090.2|1089.4|1086.2|1085.6|408
1655393100000|2022-06-16 15:25:00|1088.7|1088.1|1091.6|1090.6|1092.6|1092|1088|1087.3|445
1655393400000|2022-06-16 15:30:00|1091.4|1090.8|1091.1|1090.5|1092.3|1091.6|1089.2|1088.4|479
1655393700000|2022-06-16 15:35:00|1091.2|1090.6|1088.1|1087.5|1091.2|1090.6|1087.6|1086.9|359
1655394000000|2022-06-16 15:40:00|1088.4|1087.8|1087.3|1086.3|1089.9|1089.1|1086.7|1085.9|278
1655394300000|2022-06-16 15:45:00|1087.1|1086.5|1086.6|1086|1088.3|1087.4|1085.5|1084.9|265
1655394600000|2022-06-16 15:50:00|1086.9|1085.9|1090.4|1089.8|1090.4|1089.8|1086.1|1085.3|236
1655394900000|2022-06-16 15:55:00|1090.2|1089.6|1090.9|1090.3|1091.6|1091|1089.3|1088.6|425
1655395200000|2022-06-16 16:00:00|1091.1|1090.1|1089.2|1088.6|1091.2|1090.4|1088.9|1088.2|395
1655395500000|2022-06-16 16:05:00|1089.1|1088.5|1089|1088.4|1090.4|1089.8|1087.5|1086.9|238
1655395800000|2022-06-16 16:10:00|1089.1|1088.5|1085.7|1085.1|1089.2|1088.5|1085.5|1084.7|174
1655396100000|2022-06-16 16:15:00|1085.9|1085.3|1086.8|1086.2|1089.2|1088.4|1085.6|1085|139
1655396400000|2022-06-16 16:20:00|1086.7|1086.1|1088.1|1087.5|1088.8|1088.2|1086.6|1085.9|166
1655396700000|2022-06-16 16:25:00|1088|1087.4|1091.5|1090.9|1091.5|1090.9|1086.5|1085.9|237
1655397000000|2022-06-16 16:30:00|1091.4|1090.8|1090.5|1089.9|1091.6|1090.8|1089.9|1089.2|236
1655397300000|2022-06-16 16:35:00|1090.4|1089.8|1088.9|1088.3|1090.4|1089.8|1088.8|1088.2|153
1655397600000|2022-06-16 16:40:00|1089.2|1088.6|1089.3|1088.7|1089.9|1089.2|1087.9|1087.2|155
1655397900000|2022-06-16 16:45:00|1089.4|1088.8|1089.7|1089.1|1090.7|1090.1|1088.2|1087.6|147
1655398200000|2022-06-16 16:50:00|1089.5|1088.9|1088.4|1087.8|1090.5|1089.9|1087.8|1087.2|202
1655398500000|2022-06-16 16:55:00|1088.6|1087.6|1089.3|1088.7|1089.8|1089|1087.3|1086.7|141
1655398800000|2022-06-16 17:00:00|1089.2|1088.6|1089.2|1088.6|1090.1|1089.3|1087.9|1087.3|90
1655399100000|2022-06-16 17:05:00|1089.1|1088.5|1088.8|1088.2|1090.1|1089.5|1088.8|1088|200
1655399400000|2022-06-16 17:10:00|1089.3|1088.3|1091.9|1091.3|1092.1|1091.5|1088.7|1088|173
1655399700000|2022-06-16 17:15:00|1091.8|1091.2|1091.4|1090.4|1092.1|1091.3|1090.9|1090.3|165
1655400000000|2022-06-16 17:20:00|1091.1|1090.5|1091.6|1091|1092.1|1091.5|1090.2|1089.6|58
1655400300000|2022-06-16 17:25:00|1091.7|1091.1|1090.8|1090.2|1091.8|1091.2|1090.6|1089.9|67
1655400600000|2022-06-16 17:30:00|1091.1|1090.5|1091.2|1090.6|1091.3|1090.7|1090.2|1089.4|72
1655400900000|2022-06-16 17:35:00|1091.3|1090.7|1090.8|1090.2|1091.4|1090.7|1089.6|1089|127
1655401200000|2022-06-16 17:40:00|1091.2|1090.6|1094.1|1093.5|1094.5|1093.8|1090.6|1090|189
1655401500000|2022-06-16 17:45:00|1094.3|1093.3|1092.3|1091.7|1094.8|1094.2|1092.2|1091.5|144
1655401800000|2022-06-16 17:50:00|1092.5|1091.9|1086.9|1086.3|1092.7|1091.9|1086.6|1085.9|532
1655402100000|2022-06-16 17:55:00|1086.8|1086.2|1088.1|1087.5|1089|1088.2|1086.8|1086.1|137
1655402400000|2022-06-16 18:00:00|1088.3|1087.7|1087.4|1086.8|1088.7|1088.1|1086.8|1086.2|187
1655402700000|2022-06-16 18:05:00|1087.7|1086.7|1085.6|1085|1087.8|1087|1085.2|1084.6|376
1655403000000|2022-06-16 18:10:00|1085.8|1085.2|1089.5|1088.9|1090.3|1089.6|1085.8|1085.1|1113
1655403300000|2022-06-16 18:15:00|1089.2|1088.6|1090.8|1089.8|1091.1|1090.4|1087.4|1086.8|531
1655424000000|2022-06-17 00:00:00|1091.2|1090.2|1088.8|1088.2|1093.3|1091.9|1088.8|1088.1|75
1655424300000|2022-06-17 00:05:00|1088.9|1088.3|1087.4|1086.8|1090|1089.2|1087.4|1086.8|47
1655424600000|2022-06-17 00:10:00|1087.5|1086.9|1086.7|1086.1|1087.9|1087.2|1086.3|1085.7|159
1655424900000|2022-06-17 00:15:00|1086.8|1086.2|1087.9|1087.3|1087.9|1087.3|1086.4|1085.7|45
1655425200000|2022-06-17 00:20:00|1087.4|1086.8|1087.2|1086.6|1087.4|1086.8|1086.3|1085.7|18
1655425500000|2022-06-17 00:25:00|1086.9|1086.3|1086.6|1086|1087|1086.3|1086.3|1085.7|9
1655425800000|2022-06-17 00:30:00|1086.4|1085.8|1086.6|1086|1086.9|1086.2|1085.8|1085.2|38
1655426100000|2022-06-17 00:35:00|1086.7|1086.1|1085.6|1085|1087.1|1086.3|1085.1|1084.5|31
1655426400000|2022-06-17 00:40:00|1085.4|1084.8|1086.5|1085.5|1086.8|1085.6|1085.2|1084.5|14
1655426700000|2022-06-17 00:45:00|1086.8|1085.3|1086.2|1085.6|1086.8|1086|1085.8|1084.9|13
1655427000000|2022-06-17 00:50:00|1086.4|1085.8|1085.5|1084.5|1086.6|1086|1084.9|1084.1|13
1655427300000|2022-06-17 00:55:00|1085.3|1084.3|1083.5|1082.5|1085.7|1084.5|1083.2|1082.4|35
1655427600000|2022-06-17 01:00:00|1083.3|1082.7|1083|1082.4|1083.5|1082.9|1082.7|1082.1|55
1655427900000|2022-06-17 01:05:00|1083.3|1082.3|1083.3|1082.3|1084.1|1083.4|1083.1|1082.1|8
1655428200000|2022-06-17 01:10:00|1083.6|1082.1|1083.3|1082.3|1083.8|1082.9|1083.1|1081.9|10
1655428500000|2022-06-17 01:15:00|1083.1|1082.5|1083.2|1082.6|1083.6|1082.6|1082.5|1081.9|7
1655428800000|2022-06-17 01:20:00|1083.5|1082.9|1084|1083|1084.4|1083.4|1083.4|1082.3|13
1655429100000|2022-06-17 01:25:00|1084.1|1083.1|1084.8|1083.3|1084.8|1083.9|1083.7|1082.4|15
1655429400000|2022-06-17 01:30:00|1084.4|1083.4|1085.8|1084.3|1085.8|1084.8|1084.2|1083.2|6
1655429700000|2022-06-17 01:35:00|1085.6|1084.6|1085.6|1084.6|1085.9|1085|1085.1|1084.3|4
1655430000000|2022-06-17 01:40:00|1085.4|1084.8|1085.1|1084.1|1085.7|1084.9|1085.1|1083.8|4
1655430300000|2022-06-17 01:45:00|1085.4|1083.9|1085.7|1084.7|1085.9|1085|1085.1|1083.8|5
1655430600000|2022-06-17 01:50:00|1085.9|1084.4|1085.7|1084.2|1085.9|1084.9|1084.6|1083.6|5
1655430900000|2022-06-17 01:55:00|1085.8|1084.3|1085.1|1083.6|1085.8|1084.6|1084.7|1083.6|2
1655431200000|2022-06-17 02:00:00|1084.8|1083.8|1084|1083.4|1085.1|1084|1083.6|1083|7
1655431500000|2022-06-17 02:05:00|1084.2|1083.2|1082.3|1081.3|1084.2|1083.4|1081.6|1080.8|24
1655431800000|2022-06-17 02:10:00|1082.1|1081.1|1083|1082|1083.2|1082|1082|1080.8|8
1655432100000|2022-06-17 02:15:00|1082.8|1081.8|1082.8|1081.8|1083.3|1082.3|1082.5|1081.6|3
1655432400000|2022-06-17 02:20:00|1082.6|1082|1083|1082|1083.2|1082.1|1082.5|1081.5|1
1655432700000|2022-06-17 02:25:00|1082.8|1082.4|1082.4|1081.8|1082.8|1082.4|1082.1|1081.4|3
1655433000000|2022-06-17 02:30:00|1082.5|1081.9|1082.3|1081.3|1082.9|1082.1|1082.1|1081.1|1
1655433300000|2022-06-17 02:35:00|1082.2|1081.2|1082.5|1081.5|1082.5|1081.5|1081.9|1081.2|0
1655433600000|2022-06-17 02:40:00|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1083|1082.3|17
1655433900000|2022-06-17 02:45:00|1084.2|1083.2|1083.2|1082.6|1084.2|1083.4|1083.2|1082.5|6
1655434200000|2022-06-17 02:50:00|1083.3|1082.7|1082.7|1082.1|1084.1|1083|1082.7|1082.1|1
1655434500000|2022-06-17 02:55:00|1083|1082|1083|1082|1083.5|1082.5|1082.7|1081.6|7
1655434800000|2022-06-17 03:00:00|1083.1|1082.1|1081.9|1080.9|1083.1|1082.3|1081.6|1080.8|10
1655435100000|2022-06-17 03:05:00|1081.7|1081.1|1081.8|1080.8|1082.1|1081.5|1081.6|1080.8|4
1655435400000|2022-06-17 03:10:00|1081.6|1081|1081.9|1080.9|1082.3|1081.1|1081.5|1080.7|4
1655435700000|2022-06-17 03:15:00|1081.7|1081.1|1082.3|1081.3|1082.5|1081.6|1081.7|1080.9|11
1655436000000|2022-06-17 03:20:00|1082.2|1081.2|1082.2|1081.6|1082.4|1081.6|1081.7|1080.9|2
1655436300000|2022-06-17 03:25:00|1082.3|1081.7|1082.2|1081.2|1082.4|1081.7|1081.8|1081.2|2
1655436600000|2022-06-17 03:30:00|1081.9|1081.3|1081.9|1080.9|1082.4|1081.6|1081.5|1080.9|59
1655437200000|2022-06-17 03:40:00|1082|1081.4|1082|1081|1082.5|1081.4|1081.7|1080.7|7
1655437500000|2022-06-17 03:45:00|1082.2|1081.2|1082.2|1081.2|1082.4|1081.6|1082|1081|13
1655437800000|2022-06-17 03:50:00|1082|1081.4|1082.3|1081.3|1082.4|1081.7|1082|1081.3|9
1655438100000|2022-06-17 03:55:00|1082.4|1081.8|1084.4|1083.8|1084.6|1083.8|1082.4|1081.8|23
1655438400000|2022-06-17 04:00:00|1084.2|1083.2|1084|1083.4|1084.4|1083.8|1084|1082.9|13
1655438700000|2022-06-17 04:05:00|1083.9|1083.3|1083.6|1083|1084.1|1083.4|1083.6|1083|2
1655439000000|2022-06-17 04:10:00|1083.8|1082.8|1084.6|1083.6|1084.7|1083.9|1083.2|1082.4|32
1655439300000|2022-06-17 04:15:00|1084.4|1083.8|1084.4|1083.8|1084.7|1083.9|1084.2|1083.1|1
1655439600000|2022-06-17 04:20:00|1084.5|1083.9|1084.9|1083.9|1085.2|1084.1|1084.2|1083.4|28
1655439900000|2022-06-17 04:25:00|1085.1|1083.6|1084|1083.4|1085.1|1083.8|1084|1083.4|2
1655440200000|2022-06-17 04:30:00|1084.1|1083.5|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|2
1655440500000|2022-06-17 04:35:00|1084.3|1083.7|1084.1|1083.1|1084.3|1083.7|1083.9|1083.1|5
1655440800000|2022-06-17 04:40:00|1083.9|1083.3|1084.1|1083.1|1084.2|1083.4|1083.9|1083.1|0
1655441100000|2022-06-17 04:45:00|1083.9|1083.3|1083.5|1082.9|1084.2|1083.4|1083.4|1082.6|0
1655441400000|2022-06-17 04:50:00|1083.6|1082.6|1083.6|1082.6|1083.7|1082.9|1083.4|1082.6|0
1655441700000|2022-06-17 04:55:00|1083.7|1082.7|1083.8|1082.3|1083.8|1082.7|1083.6|1082.3|3
1655442000000|2022-06-17 05:00:00|1083.6|1082.6|1084.2|1083.6|1084.8|1084.1|1083.5|1082.6|10
1655442300000|2022-06-17 05:05:00|1084.4|1083.2|1082.5|1081.9|1084.4|1083.2|1082.5|1081.9|6
1655442600000|2022-06-17 05:10:00|1083|1082|1082.7|1081.7|1083.1|1082.3|1082.6|1081.6|2
1655442900000|2022-06-17 05:15:00|1082.5|1081.9|1082.8|1082.2|1083.1|1082.2|1082.4|1081.7|4
1655443200000|2022-06-17 05:20:00|1083.1|1082.1|1083.3|1081.8|1083.5|1082.2|1083|1081.6|25
1655443500000|2022-06-17 05:25:00|1083.5|1082.3|1083|1082|1083.5|1082.4|1082.7|1081.6|2
1655443800000|2022-06-17 05:30:00|1083.1|1082.1|1082.5|1081.9|1083.1|1082.1|1082.5|1081.7|0
1655444100000|2022-06-17 05:35:00|1082.7|1081.7|1083.1|1082.5|1083.3|1082.5|1082.4|1081.7|5
1655444400000|2022-06-17 05:40:00|1083.6|1083|1084.8|1083.8|1084.8|1084|1083.3|1082.3|10
1655444700000|2022-06-17 05:45:00|1085|1084|1084.7|1084.1|1085.1|1084.4|1084.7|1084|3
1655445000000|2022-06-17 05:50:00|1085|1084|1084.9|1084.3|1085|1084.3|1084.9|1084|0
1655445300000|2022-06-17 05:55:00|1085|1084.4|1084.2|1082.7|1085.1|1084.5|1083.5|1082.7|12
1655445600000|2022-06-17 06:00:00|1084|1083|1083.6|1082.6|1084.3|1083.1|1083.3|1082.1|1
1655445900000|2022-06-17 06:05:00|1083.8|1082.8|1083.6|1082.1|1084|1083.1|1083|1082.1|4
1655446200000|2022-06-17 06:10:00|1083.4|1082.4|1083.7|1082.7|1084|1082.7|1083.4|1082.2|2
1655446500000|2022-06-17 06:15:00|1083.6|1082.6|1082.7|1081.2|1083.6|1082.6|1082|1081.1|10
1655446800000|2022-06-17 06:20:00|1082.6|1081.6|1084|1083|1084.4|1083.4|1082.5|1081.1|5
1655447100000|2022-06-17 06:25:00|1083.8|1082.8|1084.1|1082.6|1084.4|1083.2|1083.3|1082.3|1
1655447400000|2022-06-17 06:30:00|1083.8|1082.3|1083.7|1082.7|1083.9|1082.8|1083.6|1082.3|0
1655447700000|2022-06-17 06:35:00|1083.8|1082.3|1083.1|1082.5|1083.9|1082.7|1083.1|1082.3|0
1655448000000|2022-06-17 06:40:00|1083.5|1082.9|1083.5|1082.5|1084|1083.1|1083.4|1082.4|3
1655448300000|2022-06-17 06:45:00|1083.2|1082.6|1083.9|1082.4|1083.9|1082.8|1083.2|1082.3|1
1655448600000|2022-06-17 06:50:00|1083.7|1082.7|1083.5|1082.5|1083.9|1082.7|1083.2|1082.3|0
1655448900000|2022-06-17 06:55:00|1083.4|1082.8|1083.1|1082.1|1084|1083.3|1083|1082.1|25
1655449200000|2022-06-17 07:00:00|1082.9|1082.3|1082.7|1081.7|1082.9|1082.3|1082.1|1081.3|13
1655449500000|2022-06-17 07:05:00|1082.8|1081.8|1081.1|1080.5|1082.8|1081.8|1080|1079.4|50
1655449800000|2022-06-17 07:10:00|1081.3|1080.7|1083.8|1082.8|1083.8|1082.8|1081.1|1080.5|12
1655450100000|2022-06-17 07:15:00|1083.6|1083|1083.6|1082.6|1083.8|1083|1082.3|1081.3|14
1655450400000|2022-06-17 07:20:00|1083.7|1082.7|1085|1084.4|1085.2|1084.4|1083.3|1082.3|3
1655450700000|2022-06-17 07:25:00|1085.2|1084.2|1086.1|1085.1|1087.8|1087|1085|1084.2|90
1655451000000|2022-06-17 07:30:00|1086|1085.4|1088.1|1087.5|1088.1|1087.5|1085.8|1085.2|18
1655451300000|2022-06-17 07:35:00|1088|1087.4|1088.4|1087.8|1089.1|1088.3|1088|1087.2|22
1655451600000|2022-06-17 07:40:00|1088.5|1087.9|1090.5|1089.9|1090.6|1090|1088.5|1087.9|15
1655451900000|2022-06-17 07:45:00|1091|1090.4|1092.3|1091.3|1094.6|1093.7|1091|1090.4|87
1655452200000|2022-06-17 07:50:00|1092.2|1091.6|1093|1092.4|1094|1093.4|1091.4|1090.6|40
1655452500000|2022-06-17 07:55:00|1092.9|1092.3|1092.4|1091.4|1093.2|1092.4|1092|1091.3|23
1655452800000|2022-06-17 08:00:00|1092.3|1091.3|1093.3|1092.3|1093.6|1092.8|1091.8|1091.2|13
1655453100000|2022-06-17 08:05:00|1093.6|1092.1|1092.5|1091.5|1093.6|1092.5|1091.8|1091|14
1655453400000|2022-06-17 08:10:00|1092.4|1091.4|1094.2|1093.2|1094.3|1093.7|1091.6|1090.9|115
1655453700000|2022-06-17 08:15:00|1093.9|1092.9|1093.1|1092.1|1094.2|1093.5|1092.8|1091.8|6
1655454000000|2022-06-17 08:20:00|1093|1092|1093.8|1092.8|1094.1|1092.9|1092.9|1092|6
1655454300000|2022-06-17 08:25:00|1094.1|1093.1|1093.1|1092.5|1094.4|1093.7|1093.1|1092.5|15
1655454600000|2022-06-17 08:30:00|1092.8|1091.8|1093.3|1092.3|1093.8|1092.8|1092.5|1091.7|4
1655454900000|2022-06-17 08:35:00|1093.1|1092.1|1091.4|1090.4|1093.5|1092.7|1091|1090.4|26
1655455200000|2022-06-17 08:40:00|1091.2|1090.6|1090.1|1089.1|1091.5|1090.9|1090|1089|16
1655455500000|2022-06-17 08:45:00|1090.2|1089.2|1090.1|1088.6|1091.7|1091.1|1089.4|1088.2|48
1655455800000|2022-06-17 08:50:00|1089.8|1088.8|1091.1|1089.6|1092.3|1091.4|1089.6|1088.6|17
1655456100000|2022-06-17 08:55:00|1090.7|1089.7|1091|1089.5|1092.3|1091.2|1090.4|1089.5|12
1655456400000|2022-06-17 09:00:00|1090.7|1089.7|1091.3|1090.3|1091.7|1091|1090.6|1089.5|16
1655456700000|2022-06-17 09:05:00|1091|1090.4|1092.3|1091.3|1093.9|1093|1091|1090.2|32
1655457000000|2022-06-17 09:10:00|1092.6|1091.1|1093.6|1092.6|1093.6|1093|1091.4|1090.3|21
1655457300000|2022-06-17 09:15:00|1094.4|1092.9|1092.2|1091.2|1094.7|1093.3|1092.2|1091.2|58
1655457600000|2022-06-17 09:20:00|1092|1091.4|1089.3|1088.3|1093.1|1092.3|1089|1088.1|25
1655457900000|2022-06-17 09:25:00|1089.6|1088.6|1088|1087.4|1090.3|1089.1|1087.4|1085.9|187
1655458200000|2022-06-17 09:30:00|1087.9|1087.3|1087.3|1086.7|1088.6|1088|1087.3|1086.5|17
1655458500000|2022-06-17 09:35:00|1087.4|1086.8|1087.6|1086.6|1087.7|1087|1085.3|1084.1|28
1655458800000|2022-06-17 09:40:00|1087.7|1086.7|1087.8|1087.2|1088|1087.3|1087.1|1086.1|9
1655459100000|2022-06-17 09:45:00|1088.6|1088|1090|1088.5|1090|1088.7|1088.5|1087.8|46
1655459400000|2022-06-17 09:50:00|1089.7|1088.7|1093|1092|1093.6|1092.9|1089.7|1088.7|27
1655459700000|2022-06-17 09:55:00|1092.8|1091.8|1092.2|1091.2|1093.3|1092.1|1091.9|1091.1|4
1655460000000|2022-06-17 10:00:00|1092|1091.4|1091.1|1090.1|1092.2|1091.4|1090.9|1090.1|6
1655460300000|2022-06-17 10:05:00|1090.8|1090.2|1089.9|1088.9|1091.3|1090.2|1089.2|1088|36
1655460600000|2022-06-17 10:10:00|1090.1|1088.6|1089.2|1088.2|1090.4|1089.1|1089.2|1088.1|5
1655460900000|2022-06-17 10:15:00|1089|1088.4|1089.4|1088.8|1089.8|1088.9|1088.9|1088.1|7
1655461200000|2022-06-17 10:20:00|1090|1089|1089.2|1088.2|1090.2|1089.1|1088.9|1088.1|4
1655461500000|2022-06-17 10:25:00|1089|1088.4|1090.4|1089.4|1090.6|1089.5|1088.8|1088.2|75
1655461800000|2022-06-17 10:30:00|1090.6|1089.1|1088.5|1087.5|1090.7|1089.5|1088.3|1087.4|18
1655462100000|2022-06-17 10:35:00|1088.6|1087.1|1089.2|1088.2|1090|1088.9|1088|1086.9|44
1655462400000|2022-06-17 10:40:00|1089.5|1088|1091|1089.5|1091.5|1090.6|1089.2|1088|16
1655462700000|2022-06-17 10:45:00|1090.7|1089.7|1090.8|1089.8|1091.2|1090.4|1090.4|1089.1|5
1655463000000|2022-06-17 10:50:00|1090.7|1089.7|1089.5|1088.5|1091.7|1090.5|1089.3|1088.4|21
1655463300000|2022-06-17 10:55:00|1089.6|1088.6|1089|1087.5|1090.1|1088.8|1088.6|1087.4|3
1655463600000|2022-06-17 11:00:00|1088.6|1087.6|1088.5|1087|1088.6|1087.6|1086.1|1085.3|37
1655463900000|2022-06-17 11:05:00|1088.4|1086.9|1087.3|1086.3|1088.4|1087.2|1087.3|1085.9|60
1655464200000|2022-06-17 11:10:00|1087.5|1086|1085.7|1084.7|1087.5|1086.3|1084.9|1083.6|51
1655464500000|2022-06-17 11:15:00|1085.8|1084.8|1083.3|1082.3|1086.2|1085.1|1083.3|1082.3|21
1655464800000|2022-06-17 11:20:00|1083.5|1082.5|1084.6|1083.6|1085.3|1084.3|1083|1082.1|38
1655465100000|2022-06-17 11:25:00|1084.4|1083.4|1083.9|1082.4|1086.6|1085.9|1082.6|1082|127
1655465400000|2022-06-17 11:30:00|1083.8|1082.8|1083.6|1083|1084.6|1083.5|1082.7|1082.1|15
1655465700000|2022-06-17 11:35:00|1084|1082.9|1084|1083|1084.5|1083.8|1082.9|1082.3|11
1655466000000|2022-06-17 11:40:00|1084.1|1083.1|1081.9|1081.3|1084.1|1083.1|1081.8|1080.7|52
1655466300000|2022-06-17 11:45:00|1082.2|1081.2|1084|1083|1084|1083.2|1082.2|1081.1|8
1655466600000|2022-06-17 11:50:00|1084.1|1082.6|1085.9|1084.4|1085.9|1084.7|1083.9|1082.6|493
1655466900000|2022-06-17 11:55:00|1085.7|1084.2|1085.3|1084.7|1086|1084.8|1084.7|1083.7|8
1655467200000|2022-06-17 12:00:00|1085.5|1084.9|1085.7|1085.1|1086.9|1085.9|1084.7|1083.8|74
1655467500000|2022-06-17 12:05:00|1085.5|1084.5|1085.3|1084.7|1086.5|1085.6|1084.3|1083.5|85
1655467800000|2022-06-17 12:10:00|1085.8|1084.8|1088.1|1087.1|1088.9|1088.1|1085.5|1084.6|59
1655468100000|2022-06-17 12:15:00|1088.2|1086.7|1089.6|1088.6|1090.6|1089.8|1087.7|1086.7|61
1655468400000|2022-06-17 12:20:00|1089.5|1088.5|1090.5|1089|1091.2|1090.6|1089|1088.2|29
1655468700000|2022-06-17 12:25:00|1090.3|1089.3|1091.8|1091.2|1093.1|1092.3|1089.8|1088.9|51
1655469000000|2022-06-17 12:30:00|1092|1091|1092.8|1091.8|1093.2|1092.2|1091.7|1091|37
1655469300000|2022-06-17 12:35:00|1092.7|1091.7|1092.5|1091.9|1093.7|1093.1|1092.4|1091.5|28
1655469600000|2022-06-17 12:40:00|1092.7|1091.7|1091.4|1090.4|1093.2|1092.4|1090|1088.9|50
1655472600000|2022-06-17 13:30:00|1092.7|1091.7|1090.5|1089.9|1093.4|1092.8|1089|1088.4|1210
1655472900000|2022-06-17 13:35:00|1090.3|1089.7|1091.1|1090.1|1091.3|1090.5|1087.2|1086.6|1201
1655473200000|2022-06-17 13:40:00|1091|1090|1090.7|1090.1|1092.7|1091.9|1089.8|1089.2|850
1655473500000|2022-06-17 13:45:00|1090.6|1090|1088.2|1087.6|1094|1093.4|1088|1087.2|333
1655473800000|2022-06-17 13:50:00|1088|1087.4|1084.7|1084.1|1088.9|1088|1084.7|1084.1|435
1655474100000|2022-06-17 13:55:00|1084.9|1083.9|1082.2|1081.6|1085.7|1085.1|1081.7|1081.1|324
1655474400000|2022-06-17 14:00:00|1082.4|1081.8|1083.7|1082.7|1084.7|1084|1080.9|1080.3|309
1655474700000|2022-06-17 14:05:00|1083.8|1082.8|1081.1|1080.5|1084.7|1083.9|1079.7|1079.1|350
1655475000000|2022-06-17 14:10:00|1081|1080.4|1080|1079.4|1082.7|1081.9|1079.6|1079|186
1655475300000|2022-06-17 14:15:00|1080.2|1079.2|1075.7|1075.1|1080.2|1079.4|1075.5|1074.9|317
1655475600000|2022-06-17 14:20:00|1076|1075.4|1077.6|1077|1078.9|1078.3|1074.2|1073.6|428
1655475900000|2022-06-17 14:25:00|1077.9|1076.9|1075.6|1075|1078.4|1077.8|1074.5|1073.9|353
1655476200000|2022-06-17 14:30:00|1075.7|1075.1|1074|1073.4|1077.5|1076.9|1072.6|1072|609
1655476500000|2022-06-17 14:35:00|1073.9|1073.3|1074.4|1073.8|1076.4|1075.8|1072.7|1072.1|326
1655476800000|2022-06-17 14:40:00|1074.2|1073.6|1072.2|1071.6|1074.2|1073.6|1071.1|1070.4|404
1655477100000|2022-06-17 14:45:00|1072.1|1071.5|1071.2|1070.6|1072.2|1071.6|1068.7|1068.1|936
1655477400000|2022-06-17 14:50:00|1070.9|1070.3|1068|1067.4|1070.9|1070.3|1066.8|1066.2|615
1655477700000|2022-06-17 14:55:00|1068.3|1067.3|1066.2|1065.6|1068.9|1068.2|1065.4|1064.6|289
1655478000000|2022-06-17 15:00:00|1066.7|1066.1|1064.7|1064.1|1066.7|1066.1|1062.7|1062.1|517
1655478300000|2022-06-17 15:05:00|1064.8|1064.2|1065.6|1065|1066.4|1065.8|1061.6|1060.9|366
1655478600000|2022-06-17 15:10:00|1065.5|1064.9|1067.6|1067|1067.9|1067.3|1063.7|1063.1|338
1655478900000|2022-06-17 15:15:00|1067.7|1067.1|1068.7|1068.1|1070.3|1069.6|1067|1066.4|482
1655479200000|2022-06-17 15:20:00|1068.8|1068.2|1064.2|1063.2|1069.8|1069.2|1063.7|1063.1|479
1655479500000|2022-06-17 15:25:00|1064.1|1063.5|1058.2|1057.6|1064.3|1063.5|1056.9|1056.3|970
1655479800000|2022-06-17 15:30:00|1058.3|1057.7|1058.4|1057.4|1061.5|1060.9|1056.2|1055.6|703
1655480100000|2022-06-17 15:35:00|1058.1|1057.5|1063.1|1062.1|1063.4|1062.6|1057.8|1057.1|955
1655480400000|2022-06-17 15:40:00|1062.9|1062.3|1064.6|1064|1064.9|1064.1|1061.3|1060.7|322
1655480700000|2022-06-17 15:45:00|1064.8|1063.8|1064.3|1063.7|1066.2|1065.6|1063.3|1062.7|328
1655481000000|2022-06-17 15:50:00|1064.5|1063.9|1062.9|1062.3|1065.1|1064.2|1062.7|1061.9|225
1655481300000|2022-06-17 15:55:00|1063|1062.4|1061.7|1061.1|1063.7|1063.1|1061.3|1060.7|204
1655481600000|2022-06-17 16:00:00|1061.4|1060.8|1061.7|1061.1|1062|1061.4|1059.7|1059|238
1655481900000|2022-06-17 16:05:00|1061.8|1060.8|1061.3|1060.3|1061.9|1061.2|1059.2|1058.6|137
1655482200000|2022-06-17 16:10:00|1061.2|1060.2|1062.2|1061.2|1062.8|1062|1059.4|1058.8|99
1655482500000|2022-06-17 16:15:00|1062|1061.4|1060|1059|1062.2|1061.5|1059.7|1058.9|119
1655482800000|2022-06-17 16:20:00|1059.9|1059.3|1061.7|1060.7|1062.9|1062.1|1059.9|1059.2|104
1655483100000|2022-06-17 16:25:00|1061.8|1060.8|1061.6|1061|1062.5|1061.9|1059.8|1059.2|162
1655483400000|2022-06-17 16:30:00|1061.7|1061.1|1060.2|1059.2|1061.7|1061.1|1059.5|1058.9|133
1655483700000|2022-06-17 16:35:00|1059.9|1059.3|1056|1055|1060.3|1059.7|1055.5|1054.9|204
1655484000000|2022-06-17 16:40:00|1056.2|1055.2|1056.5|1055.9|1058.4|1057.7|1055.8|1055.1|928
1655484300000|2022-06-17 16:45:00|1056.8|1056.2|1056.1|1055.5|1056.9|1056.3|1055.8|1055.2|135
1655484600000|2022-06-17 16:50:00|1056.2|1055.6|1057|1056.4|1057.8|1057.2|1054.7|1054.1|235
1655484900000|2022-06-17 16:55:00|1057.2|1056.2|1057.8|1057.2|1058.9|1058.3|1057.1|1056.2|129
1655485200000|2022-06-17 17:00:00|1057.7|1057.1|1058.4|1057.4|1058.4|1057.6|1055.9|1055.3|158
1655485500000|2022-06-17 17:05:00|1058.2|1057.6|1059|1058.4|1059|1058.4|1057.2|1056.6|88
1655485800000|2022-06-17 17:10:00|1058.9|1058.3|1056.2|1055.6|1059|1058.3|1055.9|1055.3|252
1655486100000|2022-06-17 17:15:00|1056.5|1055.9|1055.9|1055.3|1056.8|1056.2|1054.7|1054.1|224
1655486400000|2022-06-17 17:20:00|1056.1|1055.5|1054.7|1054.1|1056.5|1055.9|1054.2|1053.6|317
1655486700000|2022-06-17 17:25:00|1054.6|1054|1053.3|1052.7|1054.8|1054.2|1052.5|1051.9|204
1655487000000|2022-06-17 17:30:00|1053.1|1052.5|1052.6|1052|1054|1053.4|1051.4|1050.8|385
1655487300000|2022-06-17 17:35:00|1052.8|1052.2|1046.4|1045.8|1053.1|1052.5|1046|1045.1|487
1655487600000|2022-06-17 17:40:00|1046.3|1045.7|1046.6|1046|1047.6|1047|1044.3|1043.7|452
1655487900000|2022-06-17 17:45:00|1046.5|1045.9|1046.5|1045.5|1047.7|1047.1|1045.7|1044.9|329
1655488200000|2022-06-17 17:50:00|1046.1|1045.6|1045.9|1045.3|1046.4|1045.8|1044.2|1043.6|224
1655488500000|2022-06-17 17:55:00|1045.8|1045.2|1044.4|1043.8|1046.4|1045.6|1044|1043.4|156
1655488800000|2022-06-17 18:00:00|1044.3|1043.7|1044.7|1044.1|1046.3|1045.7|1044.3|1043.7|232
1655489100000|2022-06-17 18:05:00|1044.6|1044|1045.3|1044.7|1047.7|1047.1|1042.6|1042|663
1655489400000|2022-06-17 18:10:00|1045.4|1044.8|1042.8|1042.2|1048.2|1047.6|1042.8|1042.2|1779
1655489700000|2022-06-17 18:15:00|1043.3|1042.7|1043.2|1042.6|1043.7|1043.1|1041.2|1040.6|666
1655769600000|2022-06-21 00:00:00|1042.8|1041.3|1034.7|1033.2|1042.8|1041.3|1032.6|1032|715
1655769900000|2022-06-21 00:05:00|1034.4|1033.4|1029.3|1028.3|1036|1035.4|1027.9|1027.1|316
1655770200000|2022-06-21 00:10:00|1029.1|1028.5|1030.4|1028.9|1032.6|1031.8|1029.1|1028.5|76
1655770500000|2022-06-21 00:15:00|1030.6|1029.1|1028.1|1027.1|1030.6|1029.2|1027.7|1026.8|104
1655770800000|2022-06-21 00:20:00|1027.9|1027.3|1025.9|1025.3|1028.4|1027.3|1024.7|1024|187
1655771100000|2022-06-21 00:25:00|1026.1|1025.1|1031.6|1030.1|1031.6|1030.2|1026.1|1025.1|137
1655771400000|2022-06-21 00:30:00|1031.5|1030.5|1030.1|1029.1|1031.5|1030.5|1028.9|1028.3|22
1655771700000|2022-06-21 00:35:00|1030.2|1029.6|1030.6|1029.1|1031.1|1030|1028.9|1028.3|27
1655772000000|2022-06-21 00:40:00|1030.2|1029.2|1028.2|1026.7|1030.2|1029.2|1027.4|1026.6|31
1655772300000|2022-06-21 00:45:00|1028.1|1026.6|1027.4|1025.9|1028.9|1027.6|1027.1|1025.9|27
1655772600000|2022-06-21 00:50:00|1027.6|1026.1|1028.4|1027.4|1028.9|1027.8|1027.1|1026.1|41
1655772900000|2022-06-21 00:55:00|1028.1|1027.5|1025.9|1024.4|1028.2|1027.5|1025.5|1024.4|110
1655773200000|2022-06-21 01:00:00|1025.8|1024.3|1025.9|1025.3|1026.8|1025.4|1024.7|1024|58
1655773500000|2022-06-21 01:05:00|1026|1025.4|1026.9|1026.3|1027.3|1026.5|1025.9|1025.2|47
1655773800000|2022-06-21 01:10:00|1026.7|1026.1|1027.8|1026.8|1028.4|1027.4|1026.7|1026.1|22
1655774100000|2022-06-21 01:15:00|1027.5|1026.5|1026.4|1025.8|1028|1027.4|1026.3|1025.7|21
1655774400000|2022-06-21 01:20:00|1026.3|1025.7|1025.3|1024.3|1026.4|1025.7|1024.9|1024|120
1655774700000|2022-06-21 01:25:00|1025.1|1024.5|1026.4|1025.4|1026.4|1025.4|1024.8|1023.8|39
1655775000000|2022-06-21 01:30:00|1026.7|1025.2|1027.6|1026.6|1027.8|1026.6|1025.8|1024.6|29
1655775300000|2022-06-21 01:35:00|1027.4|1026.8|1027.1|1026.5|1028.1|1027.3|1027.1|1026.3|36
1655775600000|2022-06-21 01:40:00|1027|1026.4|1027|1026.4|1027.4|1026.8|1026.6|1026|12
1655775900000|2022-06-21 01:45:00|1027.2|1026.2|1027.1|1026.5|1027.7|1027|1026.9|1026.1|72
1655776200000|2022-06-21 01:50:00|1027.5|1026.9|1028.3|1027.3|1028.5|1027.4|1027.1|1026.5|25
1655776500000|2022-06-21 01:55:00|1028.1|1027.5|1028.3|1027.7|1028.9|1028.2|1027.9|1027.3|14
1655776800000|2022-06-21 02:00:00|1028.2|1027.6|1029.1|1028.5|1029.4|1028.8|1027.8|1026.9|48
1655777100000|2022-06-21 02:05:00|1029.3|1028.7|1028|1027.4|1029.4|1028.8|1026.8|1026.2|115
1655777400000|2022-06-21 02:10:00|1028.2|1027.2|1027.6|1026.6|1028.4|1027.7|1027.3|1026.6|31
1655777700000|2022-06-21 02:15:00|1027.4|1026.8|1025.9|1025.3|1027.7|1026.9|1025.9|1025.1|27
1655778000000|2022-06-21 02:20:00|1026.2|1025.2|1027|1025.5|1027|1025.7|1026|1025.2|9
1655778300000|2022-06-21 02:25:00|1026.7|1025.7|1027.3|1026.3|1027.3|1026.4|1026.5|1025.7|7
1655778600000|2022-06-21 02:30:00|1027.1|1026.5|1027.6|1026.6|1027.6|1026.8|1027|1026.3|8
1655778900000|2022-06-21 02:35:00|1027.4|1026.8|1028.1|1027.5|1028.2|1027.5|1027.4|1026.6|5
1655779200000|2022-06-21 02:40:00|1028.3|1027.3|1029.3|1028.7|1029.5|1028.7|1027.8|1026.8|33
1655779500000|2022-06-21 02:45:00|1029.4|1028.8|1028.2|1027.2|1029.5|1028.9|1028.2|1027.2|31
1655779800000|2022-06-21 02:50:00|1028|1027.4|1027.4|1026.8|1028|1027.4|1027|1026.3|28
1655780100000|2022-06-21 02:55:00|1027.3|1026.7|1026.4|1025.8|1027.5|1026.8|1026.3|1025.5|17
1655780400000|2022-06-21 03:00:00|1026.3|1025.7|1027.4|1025.9|1027.4|1026.3|1026.3|1025.5|18
1655780700000|2022-06-21 03:05:00|1027.1|1026.1|1026.4|1025.8|1027.3|1026.3|1026.4|1025.8|0
1655781000000|2022-06-21 03:10:00|1026.9|1026.3|1027|1026.4|1027.2|1026.4|1026.5|1025.7|19
1655781300000|2022-06-21 03:15:00|1027.4|1025.9|1026.6|1026|1027.4|1026.4|1026.6|1025.7|13
1655781600000|2022-06-21 03:20:00|1026.9|1026.3|1028.6|1028|1029.2|1028.5|1026.9|1026.3|9
1655781900000|2022-06-21 03:25:00|1028.7|1028.1|1028.7|1027.7|1029|1028.2|1028.4|1027.4|5
1655782200000|2022-06-21 03:30:00|1029|1027.5|1028.7|1027.2|1029|1027.7|1028|1027.1|2
1655782500000|2022-06-21 03:35:00|1028.2|1027.6|1028.5|1027|1028.5|1027.6|1028|1027|2
1655782800000|2022-06-21 03:40:00|1028.3|1027.3|1028.5|1027.5|1028.5|1027.5|1028|1027.2|1
1655783100000|2022-06-21 03:45:00|1028.7|1027.2|1028.5|1027.5|1028.8|1027.8|1028|1027.2|3
1655783400000|2022-06-21 03:50:00|1028.7|1027.2|1028.5|1027.5|1028.7|1027.7|1027.9|1027.1|7
1655783700000|2022-06-21 03:55:00|||||||||1
1655784000000|2022-06-21 04:00:00|1029|1028.4|1029.1|1028.1|1029.6|1028.6|1029|1027.7|8
1655784300000|2022-06-21 04:05:00|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|2
1655784600000|2022-06-21 04:10:00|1029|1028.2|1029.1|1028.1|1029.4|1028.5|1029|1027.7|2
1655784900000|2022-06-21 04:15:00|1029.3|1027.8|1029.2|1028.2|1029.3|1028.4|1028.9|1027.8|1
1655785200000|2022-06-21 04:20:00|1029|1028.4|1029.2|1028.2|1029.2|1028.4|1029|1028.2|7
1655785500000|2022-06-21 04:25:00|1029|1028.4|1028|1027.4|1029.2|1028.4|1027.9|1027.3|17
1655785800000|2022-06-21 04:30:00|1027.9|1027.3|1025.7|1025.1|1028|1027.4|1025.5|1024.7|34
1655786100000|2022-06-21 04:35:00|1026.4|1025.8|1026.3|1025.7|1026.4|1025.8|1026|1025.2|21
1655786400000|2022-06-21 04:40:00|1026.5|1025.5|1025.9|1025.3|1026.5|1025.7|1025.7|1025.1|6
1655786700000|2022-06-21 04:45:00|1025.7|1025.1|1025.4|1024.8|1025.7|1025.1|1025.3|1024.7|8
1655787000000|2022-06-21 04:50:00|1025.3|1024.7|1021.9|1021.3|1025.3|1024.7|1021.8|1021.1|89
1655787300000|2022-06-21 04:55:00|1022.5|1021.5|1022.1|1021.5|1022.6|1021.9|1022.1|1021.4|30
1655787600000|2022-06-21 05:00:00|1022.4|1021.4|1023.5|1022.9|1023.9|1023|1021.5|1020.9|53
1655787900000|2022-06-21 05:05:00|1023.2|1022.2|1022.5|1021.5|1023.7|1022.9|1022.3|1021.4|12
1655788200000|2022-06-21 05:10:00|1022.3|1021.7|1022.1|1021.1|1022.8|1021.7|1021.9|1021.1|24
1655788500000|2022-06-21 05:15:00|1021.9|1021.3|1022.5|1021.9|1023.1|1022.3|1021.9|1021.3|13
1655788800000|2022-06-21 05:20:00|1022.6|1021.6|1022.9|1021.9|1023|1022.2|1022.3|1021.6|11
1655789100000|2022-06-21 05:25:00|1022.5|1022.1|1023.2|1022.6|1023.4|1022.6|1022.5|1021.9|5
1655789400000|2022-06-21 05:30:00|1023.3|1022.7|1023.5|1022.5|1024.6|1023.7|1023.2|1022.2|10
1655789700000|2022-06-21 05:35:00|1023.4|1022.4|1021.5|1020.9|1023.4|1022.4|1021.5|1020.9|12
1655790000000|2022-06-21 05:40:00|1021.4|1020.8|1021.4|1020.4|1022|1021.2|1020.9|1020.2|62
1655790300000|2022-06-21 05:45:00|1020.8|1020.2|1018.7|1018.1|1020.8|1020.2|1017.4|1016.4|32
1655790600000|2022-06-21 05:50:00|1019.2|1018.6|1017.9|1016.9|1019.2|1018.6|1017.7|1016.6|15
1655790900000|2022-06-21 05:55:00|1018|1017|1018.5|1017.5|1018.5|1017.5|1016.6|1016|53
1655791200000|2022-06-21 06:00:00|1018.7|1017.2|1016.9|1016.3|1018.7|1017.7|1015.7|1015|147
1655791500000|2022-06-21 06:05:00|1017.2|1016.6|1017.6|1017|1018.6|1017.7|1016.4|1015.8|50
1655791800000|2022-06-21 06:10:00|1017.3|1016.3|1019.4|1018.8|1020.1|1019.3|1016.8|1016|37
1655792100000|2022-06-21 06:15:00|1019.6|1018.6|1021.4|1019.9|1021.7|1020.6|1019|1018.4|27
1655792400000|2022-06-21 06:20:00|1021.1|1020.1|1019.3|1018.3|1021.4|1020.4|1018.8|1018.2|17
1655792700000|2022-06-21 06:25:00|1019|1018.4|1019.9|1018.4|1020.4|1019.3|1018.8|1018|24
1655793000000|2022-06-21 06:30:00|1019.6|1018.6|1019.7|1019.1|1020.2|1019.3|1018.3|1017.5|19
1655793300000|2022-06-21 06:35:00|1019.9|1018.9|1022.5|1021|1022.5|1021.1|1019.4|1018.8|3
1655793600000|2022-06-21 06:40:00|1021.5|1020.5|1020.6|1019.6|1022.4|1021.4|1020.6|1019.6|21
1655793900000|2022-06-21 06:45:00|1020.8|1019.8|1021.1|1020.1|1021.6|1020.3|1020.4|1019.4|6
1655794200000|2022-06-21 06:50:00|1021|1020|1020.9|1019.9|1021.9|1021.1|1020.4|1019.5|7
1655794500000|2022-06-21 06:55:00|1020.4|1019.8|1019.6|1018.6|1020.9|1019.9|1019.4|1018.5|3
1655794800000|2022-06-21 07:00:00|1019.4|1018.8|1020.5|1019|1021.1|1020.1|1019.2|1018.3|20
1655795100000|2022-06-21 07:05:00|1020.2|1019.2|1019.2|1018.6|1020.4|1019.6|1017.5|1016.3|47
1655795400000|2022-06-21 07:10:00|1019.1|1018.5|1018.4|1017.8|1019.1|1018.5|1017.8|1017.1|20
1655795700000|2022-06-21 07:15:00|1018.6|1018|1018.5|1017.5|1018.9|1018.1|1018.2|1017.3|11
1655796000000|2022-06-21 07:20:00|1018.3|1017.7|1020.2|1019.6|1021|1020.2|1018.3|1017.7|48
1655796300000|2022-06-21 07:25:00|1020.4|1019.4|1019.1|1018.1|1020.5|1019.7|1018.7|1017.5|13
1655796600000|2022-06-21 07:30:00|1019.3|1017.8|1022|1020.5|1022|1020.7|1018.9|1017.8|14
1655796900000|2022-06-21 07:35:00|1022.1|1020.6|1025.4|1024.8|1025.5|1024.8|1021.6|1020.5|87
1655797200000|2022-06-21 07:40:00|1025.3|1024.3|1026.4|1024.9|1027.4|1026.6|1024.7|1023.9|94
1655797500000|2022-06-21 07:45:00|1026.3|1025.3|1028.1|1027.5|1028.1|1027.5|1026.2|1024.9|32
1655797800000|2022-06-21 07:50:00|1027.8|1027.2|1028.4|1027.4|1029.3|1028.2|1027.6|1026.9|20
1655798100000|2022-06-21 07:55:00|1028.1|1027.5|1028.3|1027.7|1029.1|1028.1|1027.6|1027|90
1655798400000|2022-06-21 08:00:00|1028.2|1027.6|1029.3|1028.7|1029.6|1028.9|1028.2|1027.1|184
1655798700000|2022-06-21 08:05:00|1029.4|1028.8|1034|1032.5|1034.1|1033.2|1028.9|1027.8|201
1655799000000|2022-06-21 08:10:00|1033.5|1032.9|1030.4|1028.9|1034.2|1033.6|1029.3|1028.7|132
1655799300000|2022-06-21 08:15:00|1029.4|1027.9|1027.2|1026.2|1029.6|1028.4|1027.2|1025.9|34
1655799600000|2022-06-21 08:20:00|1027.3|1026.7|1030.5|1029|1030.8|1029.7|1027.3|1026.7|37
1655799900000|2022-06-21 08:25:00|1030.2|1029.2|1027.3|1026.3|1030.2|1029.2|1027.2|1025.9|2
1655800200000|2022-06-21 08:30:00|1027.2|1026.2|1028.8|1027.8|1029.2|1027.9|1027.1|1025.9|23
1655800500000|2022-06-21 08:35:00|1028.4|1027.4|1027.9|1026.9|1028.5|1027.7|1027.7|1026.9|5
1655800800000|2022-06-21 08:40:00|1028|1027|1032.8|1032.2|1032.9|1032.3|1027.9|1026.9|25
1655801100000|2022-06-21 08:45:00|1032.7|1032.1|1035.3|1034.7|1040.6|1040|1032.7|1032.1|212
1655801400000|2022-06-21 08:50:00|1035.5|1033.8|1033.4|1031.9|1035.9|1034.8|1032.1|1030.8|135
1655801700000|2022-06-21 08:55:00|1033.1|1032.1|1033.9|1032.4|1035|1034|1032.6|1031.3|59
1655802000000|2022-06-21 09:00:00|1034|1032.5|1035.1|1034.1|1035.6|1035|1032.7|1031.3|305
1655802300000|2022-06-21 09:05:00|1035.2|1034.2|1035.1|1033.6|1035.6|1034.5|1032.6|1031.4|86
1655802600000|2022-06-21 09:10:00|1034.8|1033.8|1035.4|1034.8|1036.9|1035.8|1034.5|1033|217
1655802900000|2022-06-21 09:15:00|1035.5|1034|1035.1|1033.6|1035.6|1034.5|1033.8|1032.8|46
1655803200000|2022-06-21 09:20:00|1034.9|1033.4|1035.5|1034.5|1035.6|1035|1033.8|1033|29
1655803500000|2022-06-21 09:25:00|1035.3|1034.7|1034.6|1033.1|1035.7|1034.8|1033.5|1032.4|74
1655803800000|2022-06-21 09:30:00|1034.3|1033.3|1034.1|1032.6|1034.6|1033.8|1032.8|1031.6|120
1655804100000|2022-06-21 09:35:00|1034|1032.5|1036.6|1035.6|1038.1|1037.3|1033.7|1032.5|24
1655804400000|2022-06-21 09:40:00|1036.8|1035.8|1038.4|1037.4|1039|1038.1|1036.6|1035.4|30
1655804700000|2022-06-21 09:45:00|1038.6|1037.1|1037.5|1036.5|1039.5|1038.8|1036.8|1036|55
1655805000000|2022-06-21 09:50:00|1037.4|1036.4|1036|1034.5|1037.6|1036.7|1035.3|1034.1|8
1655805300000|2022-06-21 09:55:00|1035.9|1034.4|1035.2|1034.2|1036.1|1035|1034.3|1033.4|13
1655805600000|2022-06-21 10:00:00|1035.4|1033.9|1036.4|1035.4|1037.6|1036.5|1035.4|1033.9|2
1655805900000|2022-06-21 10:05:00|1036.6|1035.1|1036.6|1035.6|1037.2|1036.2|1035.8|1034.5|15
1655806200000|2022-06-21 10:10:00|1036.7|1036|1037.3|1036.3|1038.3|1037.7|1036.3|1035.4|50
1655806500000|2022-06-21 10:15:00|1037.6|1036.1|1036.2|1035.2|1037.6|1036.8|1035.7|1034.7|32
1655806800000|2022-06-21 10:20:00|1036.1|1035.5|1038.4|1037.8|1038.7|1037.8|1036.1|1035.3|36
1655807100000|2022-06-21 10:25:00|1038.7|1037.7|1038.7|1038.1|1038.9|1038.2|1037.8|1037|14
1655807400000|2022-06-21 10:30:00|1038.6|1037.6|1040.1|1039.1|1040.8|1040|1038.6|1037.6|27
1655807700000|2022-06-21 10:35:00|1039.8|1038.8|1038.9|1037.9|1040|1039.1|1037.9|1037.1|175
1655808000000|2022-06-21 10:40:00|1038.7|1038.1|1038.9|1037.4|1039.7|1038.7|1038.2|1037.1|3
1655808300000|2022-06-21 10:45:00|1038.6|1037.1|1039|1038|1039.9|1039.3|1037.8|1036.8|31
1655808600000|2022-06-21 10:50:00|1038.8|1038.2|1039.1|1037.6|1039.2|1038.2|1038.2|1037.2|11
1655808900000|2022-06-21 10:55:00|1038.9|1038.3|1039.5|1038.9|1040|1039.3|1038.5|1037.5|13
1655809200000|2022-06-21 11:00:00|1039.7|1038.7|1040.9|1039.4|1042.4|1041.2|1038.8|1038.2|217
1655809500000|2022-06-21 11:05:00|1040.6|1039.1|1039.3|1038.3|1041|1039.8|1039.1|1037.9|18
1655809800000|2022-06-21 11:10:00|1039.5|1038|1038.9|1037.4|1039.5|1038.6|1037.9|1036.5|20
1655810100000|2022-06-21 11:15:00|1038.6|1037.1|1037|1036|1039.6|1038.6|1034.9|1034.3|150
1655810400000|2022-06-21 11:20:00|1036.8|1036.2|1033.6|1032.6|1037|1036.2|1033.1|1031.6|158
1655810700000|2022-06-21 11:25:00|1033.4|1032.8|1033.6|1032.1|1034.9|1033.7|1032.1|1031.3|55
1655811000000|2022-06-21 11:30:00|1033.5|1032.5|1032.9|1031.9|1034|1033.1|1031.6|1030.8|45
1655811300000|2022-06-21 11:35:00|1032.7|1032.1|1033|1032|1034|1033.2|1032.7|1031.8|82
1655811600000|2022-06-21 11:40:00|1033.8|1032.3|1032.9|1031.4|1033.8|1032.8|1031|1030|232
1655811900000|2022-06-21 11:45:00|1032.6|1031.6|1031.1|1030.1|1032.8|1031.8|1030.6|1029.8|69
1655812200000|2022-06-21 11:50:00|1031|1030|1028.1|1026.6|1031.4|1030|1027.1|1026.1|140
1655812500000|2022-06-21 11:55:00|1027.9|1026.9|1030.3|1029.3|1030.8|1029.7|1027.5|1026.5|62
1655812800000|2022-06-21 12:00:00|1030.1|1029.5|1030.1|1029.5|1032.6|1031.4|1029.7|1028.8|101
1655813100000|2022-06-21 12:05:00|1030|1029.4|1032.5|1031.5|1032.9|1031.6|1029.6|1028.8|46
1655813400000|2022-06-21 12:10:00|1032.3|1031.7|1029.9|1029.3|1032.3|1031.7|1029.9|1029|135
1655813700000|2022-06-21 12:15:00|1030.3|1029.7|1032.9|1032.3|1033.8|1033.1|1030.2|1029.5|54
1655814000000|2022-06-21 12:20:00|1032.8|1032.2|1034.1|1033.5|1034.7|1033.6|1032.6|1031.6|78
1655814300000|2022-06-21 12:25:00|1034.2|1033.6|1035.1|1034.1|1036.6|1035.8|1034.2|1033.3|98
1655814600000|2022-06-21 12:30:00|1035.3|1034.3|1034.8|1033.8|1035.9|1035.1|1033.3|1032.4|66
1655814900000|2022-06-21 12:35:00|1034.6|1034|1031.4|1030.8|1035.6|1034.4|1031.3|1030.3|103
1655815200000|2022-06-21 12:40:00|1031.6|1030.1|1031.5|1030.5|1032.5|1031.5|1030.5|1029.7|53
1655818200000|2022-06-21 13:30:00|1031.2|1030.6|1034.2|1033.6|1037.8|1037.1|1030.8|1030|1636
1655818500000|2022-06-21 13:35:00|1034.5|1033.9|1033.6|1032.6|1035.5|1034.9|1032|1031.3|440
1655818800000|2022-06-21 13:40:00|1033.4|1032.8|1025.7|1024.7|1033.6|1032.9|1025.5|1024.6|488
1655819100000|2022-06-21 13:45:00|1025.5|1024.9|1027.7|1027.1|1031.2|1030.5|1025.5|1024.7|535
1655819400000|2022-06-21 13:50:00|1027.8|1027.2|1026.5|1025.9|1028.4|1027.6|1025.1|1024.3|415
1655819700000|2022-06-21 13:55:00|1026.2|1025.6|1024.2|1023.2|1027.5|1026.7|1022.8|1022.2|325
1655820000000|2022-06-21 14:00:00|1024|1023.4|1023.5|1022.5|1024.7|1024.1|1021.5|1020.7|915
1655820300000|2022-06-21 14:05:00|1023.3|1022.7|1022.4|1021.4|1023.9|1022.9|1021|1020.4|473
1655820600000|2022-06-21 14:10:00|1022.1|1021.5|1022.9|1021.9|1024.6|1023.9|1020.7|1020.1|646
1655820900000|2022-06-21 14:15:00|1022.6|1021.6|1018.4|1017.4|1023|1022.2|1017.7|1016.9|839
1655821200000|2022-06-21 14:20:00|1018.2|1017.6|1016.3|1015.7|1019.5|1018.9|1016.3|1015.4|651
1655821500000|2022-06-21 14:25:00|1016.5|1015.5|1018.6|1018|1019.1|1018.5|1015.7|1015.1|507
1655821800000|2022-06-21 14:30:00|1018.7|1018.1|1015.3|1014.7|1019|1018.2|1014.1|1013.3|499
1655822100000|2022-06-21 14:35:00|1015.6|1014.6|1015.3|1014.3|1017|1016.4|1011.8|1011.2|559
1655822400000|2022-06-21 14:40:00|1014.7|1014.1|1020.1|1019.5|1020.7|1020|1014.6|1014|405
1655822700000|2022-06-21 14:45:00|1020|1019|1026.5|1025.5|1026.8|1026.1|1019.2|1018.5|673
1655823000000|2022-06-21 14:50:00|1026.3|1025.7|1022.8|1021.8|1026.5|1025.7|1022.3|1021.6|333
1655823300000|2022-06-21 14:55:00|1022.7|1022.1|1023.5|1022.9|1024.5|1023.9|1021.6|1021|344
1655823600000|2022-06-21 15:00:00|1023.6|1022.6|1023.4|1022.4|1025.1|1024.5|1022.2|1021.5|174
1655823900000|2022-06-21 15:05:00|1023.2|1022.6|1019.7|1019.1|1025.5|1024.6|1019.5|1018.8|305
1655824200000|2022-06-21 15:10:00|1019.8|1018.8|1021|1020|1021.3|1020.7|1019.5|1018.8|143
1655824500000|2022-06-21 15:15:00|1020.7|1020.1|1021.6|1021|1023.1|1022.5|1020.6|1020|170
1655824800000|2022-06-21 15:20:00|1021.7|1021.1|1020.5|1019.9|1022.4|1021.6|1019.5|1018.8|136
1655825100000|2022-06-21 15:25:00|1020.2|1019.6|1017.3|1016.7|1021.1|1020.4|1017.1|1016.5|259
1655825400000|2022-06-21 15:30:00|1017.1|1016.1|1015.3|1014.7|1017.8|1017.2|1015.3|1014.5|320
1655825700000|2022-06-21 15:35:00|1015.7|1015.1|1016.6|1016|1017.8|1017|1014.1|1013.5|349
1655826000000|2022-06-21 15:40:00|1016.7|1016.1|1011|1010|1016.9|1016.3|1010.6|1009.8|372
1655826300000|2022-06-21 15:45:00|1010.9|1009.9|1012.8|1012.2|1012.8|1012.2|1010.2|1009.6|924
1655826600000|2022-06-21 15:50:00|1012.6|1012|1013.9|1013.3|1014.2|1013.6|1011.8|1011.1|179
1655826900000|2022-06-21 15:55:00|1013.7|1013.1|1010.8|1010.2|1013.7|1013.1|1010.8|1010.2|174
1655827200000|2022-06-21 16:00:00|1010.7|1009.7|1008.9|1008.3|1011.1|1010.5|1008.4|1007.8|285
1655827500000|2022-06-21 16:05:00|1009|1008|1010.2|1009.2|1010.9|1010.3|1008.5|1007.9|181
1655827800000|2022-06-21 16:10:00|1010|1009.4|1004.3|1003.7|1010.4|1009.8|1003.9|1003.3|420
1655828100000|2022-06-21 16:15:00|1004.2|1003.6|1005.3|1004.7|1006|1005.4|1003.4|1002.7|339
1655828400000|2022-06-21 16:20:00|1005.2|1004.6|1005.3|1004.7|1006|1005.4|1004.4|1003.7|199
1655828700000|2022-06-21 16:25:00|1005.5|1004.9|1002.8|1002.2|1005.6|1005|1001.7|1001.1|294
1655829000000|2022-06-21 16:30:00|1002.4|1001.8|1004.1|1003.5|1004.5|1003.7|1002|1001.4|462
1655829300000|2022-06-21 16:35:00|1004.2|1003.6|1001.7|1001.1|1004.2|1003.6|1000.6|1000|227
1655829600000|2022-06-21 16:40:00|1001.9|1001.3|997.4|996.8|1002.2|1001.6|997.4|996.8|869
1655829900000|2022-06-21 16:45:00|997.3|996.7|999.3|998.7|999.4|998.8|996.3|995.7|1268
1655830200000|2022-06-21 16:50:00|999.4|998.4|997.3|996.7|999.8|999.2|997.2|996.6|239
1655830500000|2022-06-21 16:55:00|997.2|996.6|998.5|997.9|999.7|999.1|996.4|995.8|454
1655830800000|2022-06-21 17:00:00|998.7|998.1|993|992.4|998.8|998.2|993|992.2|270
1655831100000|2022-06-21 17:05:00|993.2|992.6|993.8|993.2|994.2|993.6|993.2|992.6|522
1655831400000|2022-06-21 17:10:00|993.6|993|993.2|992.6|993.6|993|992.3|991.7|449
1655831700000|2022-06-21 17:15:00|993.3|992.7|993.4|992.8|994|993.4|992.3|991.5|1031
1655832000000|2022-06-21 17:20:00|993.8|993|992.9|992.3|994|993.3|992.2|991.6|265
1655832300000|2022-06-21 17:25:00|992.7|992.1|991.6|991|993|992.2|991.6|991|494
1655832600000|2022-06-21 17:30:00|991.8|990.8|988.8|988.2|992|991.4|988.2|987.6|1042
1655832900000|2022-06-21 17:35:00|989.3|988.3|986.6|986|989.3|988.6|986.4|985.8|301
1655833200000|2022-06-21 17:40:00|986.7|986.1|989|988.4|989.3|988.6|986.4|985.8|275
1655833500000|2022-06-21 17:45:00|989.1|988.5|986.6|986|989.3|988.6|986.4|985.8|520
1655833800000|2022-06-21 17:50:00|986.7|986.1|986.7|986.1|987|986.4|985.2|984.5|319
1655834100000|2022-06-21 17:55:00|986.5|985.9|987.2|986.6|987.2|986.6|986.2|985.5|285
1655834400000|2022-06-21 18:00:00|986.9|986.3|987.3|986.7|987.8|986.9|985.4|984.8|429
1655834700000|2022-06-21 18:05:00|987.2|986.6|988.1|987.5|988.3|987.7|984.7|984.1|501
1655835000000|2022-06-21 18:10:00|987.9|987.3|986.1|985.5|989.2|988.6|985.6|984.6|1172
1655835300000|2022-06-21 18:15:00|985.9|985.3|988.4|986.9|988.4|987.6|985.9|985.3|782
1655856000000|2022-06-22 00:00:00|991.2|990.6|991.1|989.6|995.1|993.6|990.5|989.6|556
1655856300000|2022-06-22 00:05:00|990.8|989.8|992.1|990.6|993.2|992.2|989.9|989.1|20
1655856600000|2022-06-22 00:10:00|992|990.5|992.1|990.6|992.1|990.8|990.9|990|53
1655856900000|2022-06-22 00:15:00|991.8|990.8|992.1|990.6|993|992.4|991.7|990.3|8
1655857200000|2022-06-22 00:20:00|991.8|990.8|990.1|989.5|992.5|991.2|989.8|989.2|20
1655857500000|2022-06-22 00:25:00|990.5|989.9|991.8|990.8|992.2|991.2|990.5|989.9|30
1655857800000|2022-06-22 00:30:00|991.6|991|991.4|990.8|992.4|991.6|991.4|990.6|8
1655858100000|2022-06-22 00:35:00|991.8|990.9|990.5|989.9|991.9|991.3|990.5|989.5|6
1655858400000|2022-06-22 00:40:00|990.6|990|991|990|992|991.4|990.5|989.9|12
1655858700000|2022-06-22 00:45:00|991.1|990.1|992.2|990.7|992.2|991|990.8|990|1
1655859000000|2022-06-22 00:50:00|991.8|991.2|992.1|990.6|992.2|991.2|991|990.2|3
1655859300000|2022-06-22 00:55:00|991.9|990.9|993.7|993.1|994.3|993.7|991.7|990.6|23
1655859600000|2022-06-22 01:00:00|993.5|992.9|994.2|993.2|994.2|993.6|993.3|992.7|87
1655859900000|2022-06-22 01:05:00|994|993.4|995.2|994.2|995.2|994.6|994|993.2|9
1655860200000|2022-06-22 01:10:00|995|994.4|994.9|994.3|995.4|994.7|994.8|994.2|43
1655860500000|2022-06-22 01:15:00|995|994.4|996.3|995.7|996.3|995.7|995|994.2|61
1655860800000|2022-06-22 01:20:00|996.2|995.6|998|997.4|998.8|998.2|996.2|995.6|80
1655861100000|2022-06-22 01:25:00|998.1|997.5|997.6|996.6|998.2|997.6|997.2|996.1|50
1655861400000|2022-06-22 01:30:00|997.7|996.7|997.5|996.9|997.8|997.2|997.4|996.6|13
1655861700000|2022-06-22 01:35:00|997.6|997|997.5|996.9|997.8|997.2|997.3|996.7|38
1655862000000|2022-06-22 01:40:00|997.4|996.8|994.1|993.1|997.4|996.8|993.7|992.6|62
1655862300000|2022-06-22 01:45:00|994|993|994.4|992.9|994.5|993.2|992.6|991.6|28
1655862600000|2022-06-22 01:50:00|994.5|993|994.1|992.6|994.7|993.6|993.5|992.6|8
1655862900000|2022-06-22 01:55:00|994|993|993.9|992.9|994.4|993.4|993.4|992.5|7
1655863200000|2022-06-22 02:00:00|993.8|993.2|993.9|993.3|994.1|993.3|993.4|992.6|5
1655863500000|2022-06-22 02:05:00|993.8|993.2|992.9|992.3|994.2|993.6|992.7|992.1|13
1655863800000|2022-06-22 02:10:00|992.7|992.1|993.7|992.7|994|992.9|992.7|991.9|13
1655864100000|2022-06-22 02:15:00|993.5|992.9|992.6|992|993.9|992.9|992.6|991.7|71
1655864400000|2022-06-22 02:20:00|993|992.1|992.6|992|993.1|992.2|992.6|992|8
1655864700000|2022-06-22 02:25:00|992.8|992.2|993.3|992.7|993.8|993|992.6|992|24
1655865000000|2022-06-22 02:30:00|993.5|992.5|993.2|992.6|993.5|992.6|992.9|992|6
1655865300000|2022-06-22 02:35:00|993.1|992.5|993.6|993|994|993|993.1|992.5|5
1655865600000|2022-06-22 02:40:00|993.8|992.8|993.1|992.5|994|993.4|993.1|992.2|8
1655865900000|2022-06-22 02:45:00|993|992.4|992.8|991.8|993.2|992.4|992.6|991.8|15
1655866200000|2022-06-22 02:50:00|993|992|992.4|991.8|993.1|992.2|992.4|991.5|7
1655866500000|2022-06-22 02:55:00|992.5|991.9|992|991|992.7|992.1|991.7|990.6|9
1655866800000|2022-06-22 03:00:00|991.8|990.8|990.9|990.3|992.5|991.4|990.9|990.3|29
1655867100000|2022-06-22 03:05:00|991.5|990.5|990|989.4|991.5|990.5|989.5|988.7|27
1655867400000|2022-06-22 03:10:00|990.4|989.8|991.5|990.5|991.8|990.6|990.3|989.7|5
1655867700000|2022-06-22 03:15:00|991.1|990.1|991.4|990.8|991.5|990.8|991|990.1|8
1655868000000|2022-06-22 03:20:00|991.3|990.7|991.5|990|991.8|990.8|991.1|989.9|4
1655868300000|2022-06-22 03:25:00|991.1|990.1|990.8|990.2|991.5|990.2|990.7|989.9|3
1655868600000|2022-06-22 03:30:00|991|990|991.6|990.6|991.8|990.8|990.6|989.7|10
1655868900000|2022-06-22 03:35:00|991.9|990.9|988.2|987.6|992.1|991|988.2|987.6|57
1655869200000|2022-06-22 03:40:00|987.6|987|986|985.4|987.6|987|985.4|984.6|43
1655869500000|2022-06-22 03:45:00|986.2|985.2|986.3|985.7|986.6|985.7|985.6|984.5|8
1655869800000|2022-06-22 03:50:00|986.5|985.5|987.5|986.5|987.6|986.8|986.5|985.5|19
1655870100000|2022-06-22 03:55:00|987.3|986.7|987.4|986.8|988|987.1|987.3|986.4|3
1655870400000|2022-06-22 04:00:00|987.3|986.7|986.7|986.1|987.4|986.8|986.7|985.5|1
1655870700000|2022-06-22 04:05:00|986.6|986|986.6|986|987.5|986.3|986.5|985.9|5
1655871000000|2022-06-22 04:10:00|986.5|985.9|986|985.4|986.9|986.2|986|985.2|7
1655871300000|2022-06-22 04:15:00|986.8|985.3|985.2|984.6|986.8|985.7|985.2|984.6|17
1655871600000|2022-06-22 04:20:00|985|984.4|983.5|982.5|985.2|984.6|983|982.4|101
1655871900000|2022-06-22 04:25:00|983.3|982.7|983.7|983.1|984|983.1|983.2|982.4|8
1655872200000|2022-06-22 04:30:00|983.8|983.2|983|982.4|983.8|983.2|982.7|981.9|15
1655872500000|2022-06-22 04:35:00|983.5|982.5|982.7|982.1|983.9|982.7|982.5|981.9|22
1655872800000|2022-06-22 04:40:00|982.9|981.9|982.4|981.8|983|982.3|982.4|981.8|5
1655873100000|2022-06-22 04:45:00|982.3|981.7|982.9|981.9|983|982.2|982.2|981.6|7
1655873400000|2022-06-22 04:50:00|982.6|981.6|982|981.4|982.7|981.7|982|981.4|10
1655873700000|2022-06-22 04:55:00|981.8|981.2|982.1|981.1|982.2|981.6|981.8|981.1|19
1655874000000|2022-06-22 05:00:00|981.9|981.3|981.9|981.3|982.4|981.7|981.9|981.1|5
1655874300000|2022-06-22 05:05:00|981.8|981.2|981.8|981.2|981.9|981.3|981.8|981.2|8
1655874600000|2022-06-22 05:10:00|981.9|981.3|981.8|981.2|982.2|981.4|981.8|981.2|45
1655874900000|2022-06-22 05:15:00|982.3|981.7|982.7|981.7|982.7|981.9|981.9|981.3|15
1655875200000|2022-06-22 05:20:00|982.6|981.6|983|982|983.1|982|982|981.1|28
1655875500000|2022-06-22 05:25:00|982.9|982.3|982.4|981.8|983.1|982.3|982.2|981.4|3
1655875800000|2022-06-22 05:30:00|982.5|981.9|982.2|981.6|982.7|982.1|981.9|981.2|5
1655876100000|2022-06-22 05:35:00|982|981.4|982.3|981.7|982.5|981.7|981.9|981.3|3
1655876400000|2022-06-22 05:40:00|982.5|981.5|980.9|980.3|982.5|981.7|980.9|980.3|46
1655876700000|2022-06-22 05:45:00|980.8|980.2|980.8|980.2|981.5|980.5|980.4|979.6|17
1655877000000|2022-06-22 05:50:00|980.7|980.1|980.5|979.9|981.2|980.4|980.5|979.8|9
1655877300000|2022-06-22 05:55:00|980.9|980.1|981.5|980.9|982|981.1|980.5|979.8|28
1655877600000|2022-06-22 06:00:00|981.4|980.8|981.3|980.7|981.5|980.9|981|980.4|12
1655877900000|2022-06-22 06:05:00|981.2|980.6|981.4|980.8|981.7|980.9|981.2|980.4|18
1655878200000|2022-06-22 06:10:00|981.3|980.7|980.7|980.1|981.5|980.7|980.7|979.9|2
1655878500000|2022-06-22 06:15:00|980.9|979.9|978|977|980.9|980.1|976.8|975.7|39
1655878800000|2022-06-22 06:20:00|977.7|977.1|976.8|976.2|978.1|977.2|976.8|976|23
1655879100000|2022-06-22 06:25:00|976.9|976.3|979.7|978.7|979.7|978.7|976.8|976.2|19
1655879400000|2022-06-22 06:30:00|979.4|978.8|979.6|979|980.7|979.7|979.4|978.7|27
1655879700000|2022-06-22 06:35:00|979.9|978.9|981.7|981.1|981.7|981.1|979.7|978.9|5
1655880000000|2022-06-22 06:40:00|981.6|981|981.4|980.8|981.8|981.2|980.9|980|13
1655880300000|2022-06-22 06:45:00|981|980|981|980.4|981.7|981.1|980.8|979.8|3
1655880600000|2022-06-22 06:50:00|981.3|980.7|981|980.4|981.4|980.7|980.5|979.9|32
1655880900000|2022-06-22 06:55:00|980.9|980.3|979|978|980.9|980.3|978.6|977.7|28
1655881200000|2022-06-22 07:00:00|978.7|977.7|978.6|977.6|978.7|978.1|977.8|977|42
1655881500000|2022-06-22 07:05:00|978.4|977.8|979.4|978.8|979.5|978.8|978.2|977.5|60
1655881800000|2022-06-22 07:10:00|979.6|978.6|980.9|979.9|980.9|980.2|979.4|978.6|50
1655882100000|2022-06-22 07:15:00|980.7|980.1|980.7|980.1|980.9|980.2|980.6|979.9|5
1655882400000|2022-06-22 07:20:00|980.4|979.8|979.6|978.6|980.9|980.2|979.3|978.3|16
1655882700000|2022-06-22 07:25:00|979.4|978.8|979.4|978.8|980|979.2|979.1|978.4|259
1655883000000|2022-06-22 07:30:00|979.5|978.9|980.7|980.1|980.8|980.1|979.3|978.4|10
1655883300000|2022-06-22 07:35:00|980.5|979.9|978.8|978.2|980.8|980.2|978.8|978.2|17
1655883600000|2022-06-22 07:40:00|979|978.4|979.7|979.1|979.7|979.1|978.7|977.8|15
1655883900000|2022-06-22 07:45:00|979.8|979.2|979.7|979.1|979.8|979.2|978.9|978.3|17
1655884200000|2022-06-22 07:50:00|979.8|979.2|980.7|980.1|980.8|980.2|979.7|979.1|41
1655884500000|2022-06-22 07:55:00|980.2|979.6|980.7|979.7|980.8|980|980.2|979.4|15
1655884800000|2022-06-22 08:00:00|980.8|979.8|978.8|978.2|980.8|980.2|978.6|978|62
1655885100000|2022-06-22 08:05:00|978.7|978.1|977.6|976.6|978.9|978.3|977.3|976.4|199
1655885400000|2022-06-22 08:10:00|977.8|976.8|972.2|971.6|977.8|977|972|971.4|307
1655885700000|2022-06-22 08:15:00|972.3|971.7|973.2|972.6|974.5|973.7|971.7|970.7|111
1655886000000|2022-06-22 08:20:00|973.1|972.5|973.5|972.9|974.2|973.6|972.1|971.5|36
1655886300000|2022-06-22 08:25:00|973.7|973.1|974.2|973.2|974.9|974.3|973.3|972.5|26
1655886600000|2022-06-22 08:30:00|974|973.4|972.5|971.5|974.1|973.4|972.3|971.2|15
1655886900000|2022-06-22 08:35:00|972.7|971.7|973.2|972.6|973.9|973.3|972.5|971.7|14
1655887200000|2022-06-22 08:40:00|973|972.4|975.4|974.8|975.4|974.8|972.9|971.9|56
1655887500000|2022-06-22 08:45:00|975.2|974.6|978.3|977.7|978.9|978.2|975|974.4|197
1655887800000|2022-06-22 08:50:00|978.2|977.6|980.5|979.9|981.4|980.7|977.5|976.7|48
1655888100000|2022-06-22 08:55:00|980.6|980|980.1|979.5|980.8|980.2|978.9|977.7|90
1655888400000|2022-06-22 09:00:00|980.3|979.7|979.5|978.5|980.5|979.7|979.5|978.2|12
1655888700000|2022-06-22 09:05:00|979.7|978.7|981.3|980.7|981.3|980.7|978.4|977.7|60
1655889000000|2022-06-22 09:10:00|981.4|980.8|982.8|982.2|982.8|982.2|981.3|980.7|123
1655889300000|2022-06-22 09:15:00|983.4|982.8|982.1|981.5|983.5|982.8|981.9|981|22
1655889600000|2022-06-22 09:20:00|982.2|981.6|987|986|987|986|980.9|980|156
1655889900000|2022-06-22 09:25:00|987.3|985.8|999.2|997.7|999.2|998.4|986.3|985.7|445
1655890200000|2022-06-22 09:30:00|999|997.5|1001.9|1000.4|1003.3|1002.7|994|992.9|289
1655890500000|2022-06-22 09:35:00|1001.8|1000.3|1000.7|1000.1|1002.1|1001|998.1|997|106
1655890800000|2022-06-22 09:40:00|1000.5|999.9|1008.3|1007.7|1008.7|1008.1|1000.1|999.4|280
1655891100000|2022-06-22 09:45:00|1008.4|1007.8|1017.9|1017.3|1017.9|1017.3|1006.2|1005.5|526
1655891400000|2022-06-22 09:50:00|1017.8|1017.2|1011.7|1010.2|1017.8|1017.2|1009.9|1009.2|291
1655891700000|2022-06-22 09:55:00|1012.3|1010.8|1010.2|1008.7|1015.1|1014.2|1007.7|1006.9|483
1655892000000|2022-06-22 10:00:00|1009.5|1008.9|1016.6|1015.6|1017.3|1016.6|1008|1007|283
1655892300000|2022-06-22 10:05:00|1016.2|1014.7|1011.3|1009.8|1016.9|1015.4|1010.6|1009.3|151
1655892600000|2022-06-22 10:10:00|1011.1|1010.1|1008.4|1007.8|1011.8|1010.7|1008.1|1007.1|104
1655892900000|2022-06-22 10:15:00|1008.5|1007.9|998.5|997|1008.6|1008|998.5|997|575
1655893200000|2022-06-22 10:20:00|998.1|997.5|998.5|997.5|998.5|997.5|994.6|993.4|272
1655893500000|2022-06-22 10:25:00|998.2|997.2|999.5|998|1000.8|999.8|997.5|996|41
1655893800000|2022-06-22 10:30:00|999.1|998.5|1002.2|1001.2|1002.9|1001.8|998.7|998.1|61
1655894100000|2022-06-22 10:35:00|1002|1001|1000.3|998.8|1003.5|1002.5|999.7|998.7|64
1655894400000|2022-06-22 10:40:00|1000.2|999.2|997.7|996.2|1001|999.8|996.9|995.7|77
1655894700000|2022-06-22 10:45:00|997|995.5|1003.1|1001.6|1004.4|1003.5|996.1|995.3|171
1655895000000|2022-06-22 10:50:00|1003|1001.5|1007|1006|1007.8|1006.7|1003|1001.5|145
1655895300000|2022-06-22 10:55:00|1006.8|1006.2|1006.1|1005.5|1007.2|1006.4|1004.2|1003.3|69
1655895600000|2022-06-22 11:00:00|1006.9|1005.4|1006|1005.4|1007|1005.8|1004.2|1003.3|60
1655895900000|2022-06-22 11:05:00|1006.2|1005.2|1007.4|1005.9|1007.7|1006.7|1005.1|1004|43
1655896200000|2022-06-22 11:10:00|1007.2|1006.2|1006.6|1005.1|1007.4|1006.4|1004.7|1003.7|48
1655896500000|2022-06-22 11:15:00|1006.4|1004.9|1006.6|1005.1|1007.5|1006.5|1004.2|1003.1|36
1655896800000|2022-06-22 11:20:00|1006|1005.4|1006.1|1004.6|1006.5|1005.4|1003.7|1002.7|33
1655897100000|2022-06-22 11:25:00|1005.8|1004.8|1005.4|1003.9|1007.3|1006.7|1004.5|1003.6|32
1655897400000|2022-06-22 11:30:00|1004.9|1003.6|1003.7|1002.2|1004.9|1003.6|1000.3|998.8|56
1655897700000|2022-06-22 11:35:00|1004.1|1002.6|1004.7|1003.7|1005|1004.4|1003.1|1002.1|11
1655898000000|2022-06-22 11:40:00|1004.4|1002.9|1004.5|1003.9|1005.6|1004.4|1003.4|1002.4|35
1655898300000|2022-06-22 11:45:00|1004.4|1003.4|1005.6|1004.6|1006.6|1005.4|1002.7|1001.7|103
1655898600000|2022-06-22 11:50:00|1005.8|1004.3|1001.4|1000.4|1006.2|1005.6|1000.4|999.8|71
1655898900000|2022-06-22 11:55:00|1001.6|1000.6|999.4|998.4|1002.6|1001.4|998.5|997.3|69
1655899200000|2022-06-22 12:00:00|999.7|998.2|997.2|996.6|1000.1|998.8|996.8|995.8|53
1655899500000|2022-06-22 12:05:00|997.6|997|1000.4|998.9|1000.7|999.6|997.1|995.8|84
1655899800000|2022-06-22 12:10:00|999.9|998.7|999.6|998.6|1001.4|1000.6|996.9|996.1|47
1655900100000|2022-06-22 12:15:00|1000.3|998.8|997|996.4|1001.9|1001.3|996.9|996.1|50
1655900400000|2022-06-22 12:20:00|996.9|995.9|999|998|999.4|998.7|995.1|994.4|202
1655900700000|2022-06-22 12:25:00|998.6|997.9|993|992.4|998.6|997.9|993|992.3|87
1655901000000|2022-06-22 12:30:00|993.3|992.3|994.3|993.7|995|994.4|993|992.1|56
1655901300000|2022-06-22 12:35:00|994.2|993.6|996.5|995.9|998.1|997.5|994.2|993.6|92
1655901600000|2022-06-22 12:40:00|996.4|995.8|1001.6|1001|1003.5|1002.4|996.4|995.8|159
1655904600000|2022-06-22 13:30:00|1001.3|999.8|1005.9|1005.3|1006.9|1006.3|997.5|996.9|980
1655904900000|2022-06-22 13:35:00|1006|1005|1008.1|1007.5|1010.3|1009.7|1005.5|1004.9|452
1655905200000|2022-06-22 13:40:00|1008.6|1007.6|1006.1|1005.5|1010.2|1009.4|1003.8|1003.1|170
1655905500000|2022-06-22 13:45:00|1006|1005.4|1005.1|1004.1|1010.3|1009.7|1004.2|1003.5|258
1655905800000|2022-06-22 13:50:00|1005|1004|1002|1001|1005.1|1004.2|1001.4|1000.6|557
1655906100000|2022-06-22 13:55:00|1001.9|1000.9|1002.4|1001.8|1006|1005.3|999|998.2|210
1655906400000|2022-06-22 14:00:00|1002.1|1001.5|1005.2|1004.6|1006.2|1005.2|1001.3|1000.7|185
1655906700000|2022-06-22 14:05:00|1005|1004.4|1006.5|1005.9|1007.8|1006.9|1003.5|1002.7|111
1655907000000|2022-06-22 14:10:00|1006.6|1006|1005.8|1005.2|1009.8|1009|1003.2|1002.6|249
1655907300000|2022-06-22 14:15:00|1006|1005.4|1006.9|1005.9|1007.3|1006.5|1003.4|1002.8|114
1655907600000|2022-06-22 14:20:00|1007.2|1006.2|1007.8|1006.8|1009.2|1008.6|1005.2|1004.4|340
1655907900000|2022-06-22 14:25:00|1007.6|1007|1006|1005.4|1007.8|1007|1005.6|1004.8|122
1655908200000|2022-06-22 14:30:00|1005.4|1004.8|1003.7|1003.1|1006.1|1005.1|1001.9|1001.3|131
1655908500000|2022-06-22 14:35:00|1003.9|1002.9|999.8|998.8|1005.3|1004.4|999|998.4|117
1655908800000|2022-06-22 14:40:00|999.9|998.9|996.5|995.9|1000.7|999.9|995.8|995.1|514
1655909100000|2022-06-22 14:45:00|996.7|995.7|993.8|993.2|997.3|996.5|993.8|993.2|272
1655909400000|2022-06-22 14:50:00|993.2|992.6|997.6|997|997.7|997|993.2|992.5|147
1655909700000|2022-06-22 14:55:00|997.7|996.7|1000.7|999.7|1002.3|1001.4|997.1|996.3|199
1655910000000|2022-06-22 15:00:00|1000.4|999.8|1003.3|1002.3|1003.6|1003|1000.1|999.4|118
1655910300000|2022-06-22 15:05:00|1003.1|1002.5|1002.2|1001.6|1004.7|1004.1|1002.2|1001.5|478
1655910600000|2022-06-22 15:10:00|1002.1|1001.5|1002.7|1002.1|1006.5|1005.7|1002|1001.3|308
1655910900000|2022-06-22 15:15:00|1002.9|1001.9|1006.4|1005.8|1006.5|1005.9|1001.6|1001|503
1655911200000|2022-06-22 15:20:00|1006.5|1005.9|1008.2|1007.2|1008.9|1008.1|1006.3|1005.7|234
1655911500000|2022-06-22 15:25:00|1008.3|1007.3|1010.7|1010.1|1011.6|1011|1007|1006.4|155
1655911800000|2022-06-22 15:30:00|1010.9|1009.9|1011|1010.4|1014.4|1013.6|1010.7|1009.8|180
1655912100000|2022-06-22 15:35:00|1011.2|1010.2|1010|1009.4|1011.5|1010.9|1008.2|1007.5|69
1655912400000|2022-06-22 15:40:00|1009.8|1009.2|1014.7|1013.7|1015.5|1014.9|1009.7|1008.9|146
1655912700000|2022-06-22 15:45:00|1014.5|1013.5|1010.9|1009.9|1014.5|1013.7|1009.7|1008.9|117
1655913000000|2022-06-22 15:50:00|1011|1010|1008.8|1008.2|1011.4|1010.6|1008.6|1007.5|32
1655913300000|2022-06-22 15:55:00|1009.2|1008.3|1009.2|1008.6|1014.1|1013.5|1009.2|1008.3|170
1655913600000|2022-06-22 16:00:00|1009.6|1009|1010.2|1009.6|1011.2|1010.4|1009.2|1008.6|58
1655913900000|2022-06-22 16:05:00|1010.1|1009.5|1008.8|1007.8|1010.9|1010.2|1008|1007.4|93
1655914200000|2022-06-22 16:10:00|1008.7|1007.7|1006.9|1006.3|1009|1008.2|1005.7|1005.1|404
1655914500000|2022-06-22 16:15:00|1007|1006.4|1007.2|1006.6|1009|1008.4|1006|1005.4|79
1655914800000|2022-06-22 16:20:00|1007.3|1006.7|1007|1006|1007.8|1007.2|1005.5|1004.9|85
1655915100000|2022-06-22 16:25:00|1006.8|1006.2|1006.8|1006.2|1008.3|1007.5|1005.7|1005.1|88
1655915400000|2022-06-22 16:30:00|1006.5|1005.9|1006.5|1005.9|1006.9|1006.3|1005.7|1005.1|306
1655915700000|2022-06-22 16:35:00|1006.4|1005.8|1006.4|1005.4|1008.4|1007.7|1006.1|1005.3|455
1655916000000|2022-06-22 16:40:00|1006.3|1005.7|1005.5|1004.9|1006.7|1006.1|1004.9|1004.3|63
1655916300000|2022-06-22 16:45:00|1005.6|1005|1007.1|1006.5|1007.4|1006.8|1004.6|1004|132
1655916600000|2022-06-22 16:50:00|1007.2|1006.2|1001.2|1000.6|1007.2|1006.4|1000.7|999.9|67
1655916900000|2022-06-22 16:55:00|1001.4|1000.8|998.7|998.1|1002.5|1001.9|998.6|997.8|146
1655917200000|2022-06-22 17:00:00|998.8|998.2|998.7|998.1|999.3|998.6|997.7|996.9|67
1655917500000|2022-06-22 17:05:00|998.9|997.9|996.4|995.4|999|998.1|995.7|995|327
1655917800000|2022-06-22 17:10:00|996.2|995.6|997.6|997|998.8|998.1|996.2|995.4|92
1655918100000|2022-06-22 17:15:00|997.8|996.8|999.5|998.9|999.6|999|997.6|996.8|69
1655918400000|2022-06-22 17:20:00|999.3|998.7|1000|999.4|1000.3|999.7|999.2|998.4|81
1655918700000|2022-06-22 17:25:00|1000.1|999.5|998|997|1000.9|1000.2|997.8|997|56
1655919000000|2022-06-22 17:30:00|997.8|997.2|997.1|996.5|999.2|998.5|996.7|996|80
1655919300000|2022-06-22 17:35:00|996.6|996|995.7|995.1|996.7|996|995.7|994.9|96
1655919600000|2022-06-22 17:40:00|995.8|995.2|996.9|995.9|996.9|996.2|995.7|995.1|64
1655919900000|2022-06-22 17:45:00|996.7|996.1|998.2|997.6|998.9|998.1|996.7|995.9|137
1655920200000|2022-06-22 17:50:00|998.4|997.4|997.6|997|999|998.2|997.3|996.7|55
1655920500000|2022-06-22 17:55:00|997.9|996.9|998.5|997.9|999.7|999.1|997.6|996.9|181
1655920800000|2022-06-22 18:00:00|998.3|997.5|995.4|994.4|998.9|998.1|993.5|992.9|442
1655921100000|2022-06-22 18:05:00|995.5|994.9|997|996.4|997.2|996.4|995.2|994.4|180
1655921400000|2022-06-22 18:10:00|996.8|996.2|987.8|987.2|998.7|998|986.7|986.1|891
1655921700000|2022-06-22 18:15:00|987.7|987.1|985|984.4|989.6|989|984.7|984.1|499
1655942400000|2022-06-23 00:00:00|985.7|984.2|982.9|981.4|986.4|985.8|981.1|980.3|197
1655942700000|2022-06-23 00:05:00|982.7|981.7|982.1|981.5|985.1|984|982.1|981.3|65
1655943000000|2022-06-23 00:10:00|982|981.1|981.7|981.1|982.1|981.5|981.6|980.9|22
1655943300000|2022-06-23 00:15:00|981.6|980.6|981.4|980.8|982|981.4|981.1|980.5|37
1655943600000|2022-06-23 00:20:00|981.5|980.5|977|976|981.5|980.6|976.4|975.7|36
1655943900000|2022-06-23 00:25:00|976.7|976.1|976.3|974.8|977.5|976.9|975.3|974.5|121
1655944200000|2022-06-23 00:30:00|975.5|974.9|977|976.4|977.1|976.4|975.2|974.6|61
1655944500000|2022-06-23 00:35:00|977.1|976.1|977.2|976.2|977.2|976.4|976.7|975.9|18
1655944800000|2022-06-23 00:40:00|977|976.4|977.6|977|978.6|977.5|977|976.2|8
1655945100000|2022-06-23 00:45:00|977.5|976.9|977.1|976.1|978.1|977.3|976.5|975.8|31
1655945400000|2022-06-23 00:50:00|977.6|976.3|976.4|975.8|978.1|977.2|976.2|975.6|7
1655945700000|2022-06-23 00:55:00|976.2|975.6|977.4|976.4|977.8|976.6|976.2|975.3|7
1655946000000|2022-06-23 01:00:00|977.1|976.8|976.2|975.2|977.3|976.8|976.2|975.2|37
1655946300000|2022-06-23 01:05:00|976.4|975.8|977.1|976.1|977.1|976.1|975.9|975.2|1
1655946600000|2022-06-23 01:10:00|977.3|976.3|975.7|975.1|977.4|976.3|975.6|974.8|25
1655946900000|2022-06-23 01:15:00|976.1|974.8|975.4|974.8|976.3|975.1|975|974.2|12
1655947200000|2022-06-23 01:20:00|975.5|974.9|975.3|974.3|975.9|975|974.9|974.1|10
1655947500000|2022-06-23 01:25:00|975.2|974.2|974.4|973.8|975.2|974.4|973.5|972.6|17
1655947800000|2022-06-23 01:30:00|974.2|973.6|974.2|973.2|974.4|973.7|972.6|971.9|64
1655948100000|2022-06-23 01:35:00|973.8|972.8|971.4|970.4|974.1|973|971|970.1|88
1655948400000|2022-06-23 01:40:00|971.2|970.6|970.2|969.6|971.3|970.6|970.1|969.4|19
1655948700000|2022-06-23 01:45:00|970.1|969.5|970.1|969.5|971.3|970.6|970.1|969.4|148
1655949000000|2022-06-23 01:50:00|970.2|969.6|970.1|969.5|970.9|970.1|970.1|969.4|85
1655949300000|2022-06-23 01:55:00|970.2|969.6|969.6|969|971|970.4|969.6|969|18
1655949600000|2022-06-23 02:00:00|970|969.1|968.5|967.5|970.7|970|967.6|967|51
1655949900000|2022-06-23 02:05:00|968.3|967.3|963.8|962.3|968.6|967.6|962.5|961.8|172
1655950200000|2022-06-23 02:10:00|963.6|962.6|963|962.4|964.2|963.3|962.5|961.8|67
1655950500000|2022-06-23 02:15:00|963.1|962.5|963.1|962.1|964.5|963.6|962.5|961.8|51
1655950800000|2022-06-23 02:20:00|962.9|962.3|962.2|961.6|963.3|962.6|962.2|961.6|34
1655951100000|2022-06-23 02:25:00|962.3|961.7|963|962|963|962|961.5|960.7|17
1655951400000|2022-06-23 02:30:00|962.7|962.1|961.7|960.7|963.4|962.8|961.3|960.4|195
1655951700000|2022-06-23 02:35:00|961.8|960.8|961.6|960.6|963.2|962.1|961.1|960.2|104
1655952000000|2022-06-23 02:40:00|961.7|960.7|961.6|960.6|961.8|961|960.9|960.3|30
1655952300000|2022-06-23 02:45:00|962.7|962.1|965.3|964.3|965.3|964.5|962.5|961.7|62
1655952600000|2022-06-23 02:50:00|965.1|964.5|965|964.4|965.7|964.7|964.5|963.7|29
1655952900000|2022-06-23 02:55:00|964.7|964|961.6|960.6|964.7|964.1|960.5|959.8|38
1655953200000|2022-06-23 03:00:00|961.8|960.3|961.2|960.6|961.8|960.8|960.2|959.3|58
1655953500000|2022-06-23 03:05:00|961.4|960.4|961.6|960.1|961.6|960.8|961|959.8|9
1655953800000|2022-06-23 03:10:00|961.3|960.3|961.3|960.3|962.1|961.5|961.1|960.1|19
1655954100000|2022-06-23 03:15:00|961.1|959.8|961.6|961|961.8|961.2|961|959.8|13
1655954400000|2022-06-23 03:20:00|961.7|961.1|961.4|960.8|962.2|961.4|960.8|960.2|22
1655954700000|2022-06-23 03:25:00|961.7|960.7|961.2|960.6|961.7|960.9|961.1|960.2|362
1655955000000|2022-06-23 03:30:00|961.1|960.5|962.9|961.9|963.3|962.5|961.1|960.4|49
1655955300000|2022-06-23 03:35:00|963.2|961.7|961.9|960.9|963.2|961.9|961.7|960.8|6
1655955600000|2022-06-23 03:40:00|961.7|961.1|961.1|960.5|961.7|961.1|961|960.1|28
1655955900000|2022-06-23 03:45:00|961.4|960.8|962.6|962|963|962.2|961.3|960.6|23
1655956200000|2022-06-23 03:50:00|962.8|962.2|962.6|962|962.9|962.3|962|961.2|9
1655956500000|2022-06-23 03:55:00|962.7|962.1|962.6|962|963.1|962.3|962.3|961.6|11
1655956800000|2022-06-23 04:00:00|962.8|962.2|962.8|961.3|963|962.3|962.3|961.3|19
1655957100000|2022-06-23 04:05:00|962.4|961.8|962.6|962|962.9|962.3|962.3|961.6|26
1655957400000|2022-06-23 04:10:00|962.9|962.3|962.8|961.8|963.1|962.3|962.5|961.5|9
1655957700000|2022-06-23 04:15:00|962.6|962|962.7|961.7|963.1|962.2|962.5|961.5|10
1655958000000|2022-06-23 04:20:00|962.5|961.9|962.5|961.9|963|962.2|962.5|961.6|18
1655958300000|2022-06-23 04:25:00|962.4|961.8|962.6|962|963.3|962.5|962.4|961.8|27
1655958600000|2022-06-23 04:30:00|962.8|961.8|964.3|963.3|964.3|963.7|962.6|961.8|24
1655958900000|2022-06-23 04:35:00|964.1|963.5|965|964|965.3|964.7|964|963.4|32
1655959200000|2022-06-23 04:40:00|964.9|964.3|965.3|964.7|965.4|964.8|964.8|964|19
1655959500000|2022-06-23 04:45:00|965.1|964.5|966.1|965.1|966.1|965.3|964.3|963.7|18
1655959800000|2022-06-23 04:50:00|965.9|965.3|966.2|965.2|966.5|965.7|965.6|965|6
1655960100000|2022-06-23 04:55:00|966|965.4|967.1|966.5|967.4|966.8|966|965.1|14
1655960400000|2022-06-23 05:00:00|967.7|967.1|968.6|967.6|970.3|969.4|967.7|967.1|73
1655960700000|2022-06-23 05:05:00|968.3|967.7|968.3|967.7|969.3|968|967.9|966.9|8
1655961000000|2022-06-23 05:10:00|968.2|967.6|967.5|966.9|968.2|967.6|967.5|966.9|5
1655961300000|2022-06-23 05:15:00|967.4|966.8|965.5|964.5|967.4|966.8|965.1|964.5|18
1655961600000|2022-06-23 05:20:00|965.3|964.7|964.9|964.3|965.5|964.8|964.8|964|1
1655961900000|2022-06-23 05:25:00|965.1|964.5|965|964|965.4|964.8|964.6|964|12
1655962200000|2022-06-23 05:30:00|964.8|964.2|965.5|964.5|966.1|965|964.8|964|200
1655962500000|2022-06-23 05:35:00|965|964|967.6|966.1|967.6|966.3|963.9|963.3|34
1655962800000|2022-06-23 05:40:00|967.7|966.2|970.7|969.7|971|970.2|967.3|966.2|68
1655963100000|2022-06-23 05:45:00|970.5|969.9|971.9|971.3|973|972.3|970.5|969.9|73
1655963400000|2022-06-23 05:50:00|972|971.4|971.5|970.9|972.4|971.7|971.4|970.8|10
1655963700000|2022-06-23 05:55:00|971.7|971.1|973.5|972.5|973.5|972.7|971.7|970.9|21
1655964000000|2022-06-23 06:00:00|973.4|972.4|972|971.4|973.4|972.7|971.4|970.8|12
1655964300000|2022-06-23 06:05:00|972.2|971.2|971.5|970.9|972.2|971.4|971.4|970.8|18
1655964600000|2022-06-23 06:10:00|971.7|971.1|970.4|969.4|971.7|971.1|970.2|969.4|152
1655964900000|2022-06-23 06:15:00|970.2|969.6|973.8|972.8|974|973.2|970.2|969.4|57
1655965200000|2022-06-23 06:20:00|973.6|973|971.6|971|973.6|973|971.6|971|24
1655965500000|2022-06-23 06:25:00|971.7|971.1|973.5|972|973.8|973.2|971.2|970.5|24
1655965800000|2022-06-23 06:30:00|973.2|972.2|972.6|972|973.9|973.1|972.4|971.8|14
1655966100000|2022-06-23 06:35:00|972.7|971.7|972.8|971.8|975.3|974.5|972.5|971.7|24
1655966400000|2022-06-23 06:40:00|972.6|972|974.1|973.5|974.6|973.5|972.4|971.8|26
1655966700000|2022-06-23 06:45:00|974.2|973.6|978.6|978|978.7|978.1|974.2|973.6|59
1655967000000|2022-06-23 06:50:00|978.5|977.9|977.9|976.4|978.8|978|976.9|975.9|79
1655967300000|2022-06-23 06:55:00|977.8|976.3|978.4|977.4|979.2|978.2|975|974.2|49
1655967600000|2022-06-23 07:00:00|978.2|977.6|975.9|974.9|978.4|977.6|975|973.9|100
1655967900000|2022-06-23 07:05:00|976|974.4|975|973.5|976|975|974.4|973|37
1655968200000|2022-06-23 07:10:00|974.8|973.8|975.3|974.3|975.8|974.7|974.2|973.2|65
1655968500000|2022-06-23 07:15:00|975.1|974.1|974.4|973.4|975.3|974.1|973|972.1|36
1655968800000|2022-06-23 07:20:00|974.3|973.3|973.8|972.3|974.5|973.7|973.8|972.3|20
1655969100000|2022-06-23 07:25:00|973.6|972.1|972.7|971.7|973.8|972.6|971.6|970.9|39
1655969400000|2022-06-23 07:30:00|972.9|971.4|974.1|973.5|974.1|973.5|972.5|971.4|5
1655969700000|2022-06-23 07:35:00|974|973.4|975|974.4|976|975.4|974|973.2|9
1655970000000|2022-06-23 07:40:00|975.3|974.3|974.6|974|975.7|974.7|973.6|972.7|10
1655970300000|2022-06-23 07:45:00|974.5|973.9|974.4|973.8|974.7|973.9|973.7|972.8|7
1655970600000|2022-06-23 07:50:00|974.7|974.1|975.4|974.4|975.8|975.1|974.7|973.8|8
1655970900000|2022-06-23 07:55:00|975.3|974.3|974.1|973.5|975.9|975|973.7|973.1|67
1655971200000|2022-06-23 08:00:00|974.3|973.7|974|973|974.4|973.7|973.3|972.2|5
1655971500000|2022-06-23 08:05:00|973.9|973.3|971.3|970.3|974.2|973.4|971.3|970.3|8
1655971800000|2022-06-23 08:10:00|971.2|970.2|969.9|968.9|971.3|970.5|969.3|968.4|32
1655972100000|2022-06-23 08:15:00|969.7|969.1|970.7|969.2|970.7|969.9|969.3|968.4|10
1655972400000|2022-06-23 08:20:00|970.4|969.4|970.5|969|971.6|971|969.8|968.9|31
1655972700000|2022-06-23 08:25:00|970.3|969.3|967.6|966.6|970.5|969.6|967.6|966.4|123
1655973000000|2022-06-23 08:30:00|967.3|966.7|969|968.4|969.5|968.5|966|965|99
1655973300000|2022-06-23 08:35:00|968.6|968|966.8|965.3|969.8|968.6|966.2|965.1|51
1655973600000|2022-06-23 08:40:00|966.2|965.6|965.7|964.7|966.7|966|964.8|963.9|76
1655973900000|2022-06-23 08:45:00|965.8|965.1|971.6|970.6|971.7|970.7|964.2|963.4|273
1655974200000|2022-06-23 08:50:00|971.3|970.7|972|970.5|974.6|973.3|969.8|968.3|182
1655974500000|2022-06-23 08:55:00|972.2|970.7|972.3|970.8|974.2|973.1|970.9|969.9|19
1655974800000|2022-06-23 09:00:00|972.4|970.9|971.9|970.4|972.4|971.4|968.8|967.3|25
1655975100000|2022-06-23 09:05:00|971.5|970.5|968.5|967|971.9|970.5|967.3|966|10
1655975400000|2022-06-23 09:10:00|968.3|967.3|971.3|970.3|972.2|971.4|968.3|967.2|42
1655975700000|2022-06-23 09:15:00|971.6|971|966.9|965.9|972.1|971|965.7|964.5|30
1655976000000|2022-06-23 09:20:00|966.7|966.1|968.2|967.2|970.2|969|966.2|965|57
1655976300000|2022-06-23 09:25:00|968.3|967.3|968.9|967.4|969|967.7|966.8|966.1|9
1655976600000|2022-06-23 09:30:00|969|967.5|969.4|967.9|969.5|968.7|967|966.3|9
1655976900000|2022-06-23 09:35:00|969.2|968.2|967.7|966.7|969.4|968.7|967|966.3|21
1655977200000|2022-06-23 09:40:00|967.5|966.9|970|969|971|969.9|967.5|966.6|33
1655977500000|2022-06-23 09:45:00|969.8|969.2|971.6|971|971.6|971|969.4|968.4|53
1655977800000|2022-06-23 09:50:00|971.5|970.9|969.1|968.5|971.5|970.9|968.2|967.4|61
1655978100000|2022-06-23 09:55:00|969.2|968.6|971|969.5|971.4|970.8|969|968|48
1655978400000|2022-06-23 10:00:00|970.8|969.8|973.7|973.1|974.5|973.9|970.3|969.2|249
1655978700000|2022-06-23 10:05:00|973.4|972.8|972.2|971.2|973.9|973.3|971.3|970.7|48
1655979000000|2022-06-23 10:10:00|972.3|971.3|970.4|969.8|973.2|972.1|970.4|969.7|52
1655979300000|2022-06-23 10:15:00|970.2|969.6|971.8|970.8|973.2|972.5|970.2|969.3|69
1655979600000|2022-06-23 10:20:00|971.6|971|971.3|970.3|973.2|972.5|971.2|969.9|26
1655979900000|2022-06-23 10:25:00|971.8|970.6|971.4|970.4|972.6|971.8|970.7|969.9|23
1655980200000|2022-06-23 10:30:00|971.3|970.7|973.5|972.9|973.5|972.9|970.8|969.7|53
1655980500000|2022-06-23 10:35:00|973.6|973|973.1|971.6|973.9|973.3|972.6|971.6|16
1655980800000|2022-06-23 10:40:00|972.9|971.9|974.4|973.4|974.9|974.3|972.8|971.5|20
1655981100000|2022-06-23 10:45:00|974.3|973.3|973.4|972.8|974.7|973.9|973.4|972.6|22
1655981400000|2022-06-23 10:50:00|973.3|972.7|972.9|971.9|974.8|974|971.9|971.1|128
1655981700000|2022-06-23 10:55:00|973.3|972.3|974.2|973.6|974.8|974.1|972.2|971.4|38
1655982000000|2022-06-23 11:00:00|974.4|973.8|975.4|974.4|975.4|974.5|973.9|972.9|18
1655982300000|2022-06-23 11:05:00|975.2|974.6|975.3|973.8|975.9|975.1|974.4|973.2|11
1655982600000|2022-06-23 11:10:00|974.9|974.3|974.5|973.5|975.6|974.9|973.9|972.8|16
1655982900000|2022-06-23 11:15:00|974.2|973.6|978.6|977.6|979.3|978.2|974.2|973.6|18
1655983200000|2022-06-23 11:20:00|978.1|977.5|977.2|976.2|978.1|977.5|976.1|975.2|14
1655983500000|2022-06-23 11:25:00|977.1|976.1|974|973.4|977.1|976.1|972.2|971.1|68
1655983800000|2022-06-23 11:30:00|974.3|973.3|971.9|970.9|974.6|973.9|971.6|970.9|39
1655984100000|2022-06-23 11:35:00|972.1|970.6|972.4|971.4|972.6|971.6|969.9|968.9|89
1655984400000|2022-06-23 11:40:00|972.6|971.8|974|973.4|974.2|973.4|972.1|971.1|15
1655984700000|2022-06-23 11:45:00|974.2|973.2|976.4|975.4|977|976|974|973.2|18
1655985000000|2022-06-23 11:50:00|976.6|975.1|973.6|972.1|976.6|975.4|973|972|42
1655985300000|2022-06-23 11:55:00|973.3|972.3|973|972|975.2|974.3|972.9|971.8|8
1655985600000|2022-06-23 12:00:00|973.1|972.1|972.1|971.1|975|973.8|971.1|970.1|19
1655985900000|2022-06-23 12:05:00|972.5|971|971.7|970.7|972.5|971.2|970.7|969.6|14
1655986200000|2022-06-23 12:10:00|971.5|970.9|970.2|969.2|971.9|971.1|969.9|969|98
1655986500000|2022-06-23 12:15:00|970.1|969.1|971.1|970.5|971.5|970.9|969.9|969.1|24
1655986800000|2022-06-23 12:20:00|971|970.4|972.4|971.8|972.4|971.8|970.4|969.5|130
1655987100000|2022-06-23 12:25:00|972.5|971.9|971.7|970.2|972.5|971.9|970.9|969.7|16
1655987400000|2022-06-23 12:30:00|971.8|970.3|969.9|969.3|972.6|971.8|969.5|968.7|41
1655987700000|2022-06-23 12:35:00|969.8|969.2|970.3|969.7|971.3|970.5|968.8|968.2|143
1655988000000|2022-06-23 12:40:00|970.5|969.5|973.6|973|973.6|973|970.1|969.3|51
1655991000000|2022-06-23 13:30:00|972.8|971.8|972.6|971.6|975.7|974.8|970.3|969.5|576
1655991300000|2022-06-23 13:35:00|972.1|971.5|971.5|970.9|973.5|972.9|969.1|968.3|267
1655991600000|2022-06-23 13:40:00|971.4|970.8|974.8|974.2|976.6|975.9|971.4|970.6|252
1655991900000|2022-06-23 13:45:00|974.9|974.3|972.4|971.8|974.9|974.3|972.4|971.8|232
1655992200000|2022-06-23 13:50:00|972.5|971.9|969.7|968.7|973.4|972.7|969.7|968.7|273
1655992500000|2022-06-23 13:55:00|967.7|966.7|965.9|965.3|968.7|967.9|965.9|965.1|297
1655992800000|2022-06-23 14:00:00|966.6|965.6|964.9|964.3|967.7|966.7|964.9|964.1|196
1655993100000|2022-06-23 14:05:00|964.6|963.6|962.7|962.1|965.8|964.9|962.3|961.7|273
1655993400000|2022-06-23 14:10:00|962.8|962.2|962.8|962.2|964.5|963.8|961.9|961.2|323
1655993700000|2022-06-23 14:15:00|963|962.4|964.3|963.7|964.3|963.7|961.8|961.2|349
1655994000000|2022-06-23 14:20:00|964.2|963.6|962.8|962.2|964.6|963.9|962.7|962.1|445
1655994300000|2022-06-23 14:25:00|962.7|962.1|964.2|963.6|964.6|963.9|962.5|961.9|506
1655994600000|2022-06-23 14:30:00|964.5|963.9|968.8|968.2|969.3|968.7|964.5|963.9|378
1655994900000|2022-06-23 14:35:00|968|967.4|968.2|967.2|969.8|969.1|967.9|967.2|553
1655995200000|2022-06-23 14:40:00|968.3|967.6|968.7|968.1|969.6|969|968.2|967.4|421
1655995500000|2022-06-23 14:45:00|968.4|967.8|967.3|966.3|969.6|969|966.4|965.8|275
1655995800000|2022-06-23 14:50:00|966.9|965.9|966.2|965.6|967.5|966.7|964.9|964.3|150
1655996100000|2022-06-23 14:55:00|966.3|965.7|966|965.4|967.6|967|965.5|964.7|286
1655996400000|2022-06-23 15:00:00|966.1|965.1|964.9|963.9|966.3|965.6|964.2|963.4|270
1655996700000|2022-06-23 15:05:00|964.8|964.2|965.7|965.1|965.9|965.3|963.8|963.1|157
1655997000000|2022-06-23 15:10:00|965.9|964.9|963.9|963.3|967.3|966.7|963.8|963.1|133
1655997300000|2022-06-23 15:15:00|963.7|963.1|962.9|962.3|963.9|963.3|962.4|961.8|169
1655997600000|2022-06-23 15:20:00|963.1|962.5|963.3|962.7|964.2|963.6|962.8|962.2|76
1655997900000|2022-06-23 15:25:00|963.4|962.8|959.2|958.6|963.8|963.2|958.8|958.2|295
1655998200000|2022-06-23 15:30:00|959.1|958.5|954.3|953.7|959.4|958.7|954.3|953.5|558
1655998500000|2022-06-23 15:35:00|954.6|953.6|954.7|954.1|955|954.3|951.7|951.1|542
1655998800000|2022-06-23 15:40:00|954.6|954|952|951|955.4|954.8|950.8|949.9|185
1655999100000|2022-06-23 15:45:00|951.8|951.2|952.4|951.8|952.7|952.1|946.4|945.6|351
1655999400000|2022-06-23 15:50:00|952.2|951.6|949.1|948.1|952.7|951.6|948.8|948|110
1655999700000|2022-06-23 15:55:00|949.4|948.4|953|952.4|954|953|949.3|948.4|228
1656000000000|2022-06-23 16:00:00|953.3|952.7|948.3|947.7|953.5|952.7|947.3|946.7|189
1656000300000|2022-06-23 16:05:00|948.2|947.6|953.3|952.7|954.3|953.5|948|947.2|276
1656000600000|2022-06-23 16:10:00|953.5|952.5|955.2|954.6|956.5|955.9|952.7|951.8|194
1656000900000|2022-06-23 16:15:00|954.9|954.3|955.3|954.7|956.3|955.5|953.8|953.1|75
1656001200000|2022-06-23 16:20:00|955.4|954.8|959.4|958.4|959.4|958.4|955.4|954.6|101
1656001500000|2022-06-23 16:25:00|959.5|958.9|960.6|960|961.2|960.6|957.8|956.8|92
1656001800000|2022-06-23 16:30:00|960.4|959.6|962.9|961.9|963.5|962.7|958.4|957.3|297
1656002100000|2022-06-23 16:35:00|963|962|962.9|961.9|964.2|963.6|961.8|961.2|232
1656002400000|2022-06-23 16:40:00|962.8|962.2|961.1|960.1|963|962.2|960.3|959.5|134
1656002700000|2022-06-23 16:45:00|960.9|960.3|959.9|959.3|960.9|960.3|958.8|958.1|119
1656003000000|2022-06-23 16:50:00|959.8|959.2|960.4|959.4|962.6|961.8|959.8|959.2|286
1656003300000|2022-06-23 16:55:00|960.5|959.5|959.6|959|960.5|959.6|958.4|957.6|151
1656003600000|2022-06-23 17:00:00|959.8|958.8|962.2|961.6|962.8|961.9|959.4|958.8|172
1656003900000|2022-06-23 17:05:00|962|961|962.7|962.1|962.8|962.1|960.7|960.1|52
1656004200000|2022-06-23 17:10:00|962.6|962|962.3|961.3|963.4|962.8|960.4|959.6|117
1656004500000|2022-06-23 17:15:00|961.9|961.2|960.6|959.6|962.4|961.5|960.1|959.4|70
1656004800000|2022-06-23 17:20:00|960.3|959.7|960.2|959.6|960.6|960|959.3|958.6|65
1656005100000|2022-06-23 17:25:00|960.1|959.5|961.5|960.9|961.7|961|959.8|959.2|125
1656005400000|2022-06-23 17:30:00|962.2|961.6|962.7|961.7|963.4|962.6|961.3|960.5|55
1656005700000|2022-06-23 17:35:00|962.3|961.5|963|962.4|963.4|962.6|961.7|960.9|108
1656006000000|2022-06-23 17:40:00|962.9|962.3|962.9|962.3|963.3|962.5|961.5|960.9|113
1656006300000|2022-06-23 17:45:00|962.7|962.1|961.9|961.3|962.7|962.1|960.8|960|129
1656006600000|2022-06-23 17:50:00|961.6|961|961.2|960.6|962.6|961.8|960.8|960.2|132
1656006900000|2022-06-23 17:55:00|961.3|960.3|950.8|950.2|961.9|961.1|950.7|949.9|241
1656007200000|2022-06-23 18:00:00|950.7|950.1|952.9|951.9|953|952.1|949.3|948.6|165
1656007500000|2022-06-23 18:05:00|952.7|952.1|954.2|953.6|955.9|955.1|951.9|951.1|113
1656007800000|2022-06-23 18:10:00|954.4|953.8|947.4|946.8|955.5|954.8|946.8|946.2|881
1656008100000|2022-06-23 18:15:00|947.6|947|950.8|949.8|951.1|950.5|947.3|946.6|924
1656028800000|2022-06-24 00:00:00|947.8|946.8|945.2|944.6|947.8|946.9|941.5|940.7|182
1656029100000|2022-06-24 00:05:00|945.3|944.7|946.8|945.8|947.1|945.9|945.1|944.1|21
1656029400000|2022-06-24 00:10:00|946.5|945.9|946.3|945.3|948|947.1|946.1|945.3|18
1656029700000|2022-06-24 00:15:00|946|945.4|942.6|941.6|946.7|945.8|942.5|941.2|40
1656030000000|2022-06-24 00:20:00|942.5|941.5|942.7|941.7|943.3|942.4|941.5|940.8|39
1656030300000|2022-06-24 00:25:00|942.3|941.8|942.1|941.5|943.1|941.9|941.4|940.8|25
1656030600000|2022-06-24 00:30:00|941.8|941.2|941.6|940.6|942.5|941.9|941.1|940.4|14
1656030900000|2022-06-24 00:35:00|941.4|940.8|941.3|940.7|942.2|941.4|941.1|940.4|18
1656031200000|2022-06-24 00:40:00|941.1|940.5|941.9|941.3|942.5|941.3|941.1|940.4|31
1656031500000|2022-06-24 00:45:00|942.1|941.5|942.6|942|942.8|942|941.4|940.8|19
1656031800000|2022-06-24 00:50:00|942.8|942.2|945.2|944.2|945.3|944.5|942.6|942|78
1656032100000|2022-06-24 00:55:00|944.9|944.3|944.7|943.7|945.2|944.5|944.1|943.2|24
1656032400000|2022-06-24 01:00:00|944.8|943.8|944|943|945.2|944.4|943.7|942.7|6
1656032700000|2022-06-24 01:05:00|943.8|943.2|942|941|944|943.2|941.3|940.6|13
1656033000000|2022-06-24 01:10:00|941.9|940.9|940.9|939.9|942.1|941.3|939.8|939|24
1656033300000|2022-06-24 01:15:00|941|940|940.5|939.5|941.8|940.9|939.9|939.1|37
1656033600000|2022-06-24 01:20:00|940.3|939.3|938.9|938.3|940.3|939.5|938.7|938|18
1656033900000|2022-06-24 01:25:00|939|938.4|940|939|940.7|939.9|939|938.4|14
1656034200000|2022-06-24 01:30:00|940.1|939.5|942|941|942|941|940|939.1|1
1656034500000|2022-06-24 01:35:00|941.8|941.2|941.7|940.7|942|941.2|941.3|940.5|9
1656034800000|2022-06-24 01:40:00|942|941|942.7|941.7|943.2|942.5|942|941|14
1656035100000|2022-06-24 01:45:00|942.5|941.9|941.5|940.5|943|942.2|941.4|940.5|10
1656035400000|2022-06-24 01:50:00|941.6|940.6|941.5|940.5|941.7|941.1|941.3|940.5|5
1656035700000|2022-06-24 01:55:00|941.3|940.7|941.3|940.7|942.2|941.4|941.2|940.5|7
1656036000000|2022-06-24 02:00:00|941.5|940.5|940.8|940.2|941.5|940.5|940.4|939.8|7
1656036300000|2022-06-24 02:05:00|940.5|939.9|940.4|939.8|941.2|940.4|940.3|939.7|5
1656036600000|2022-06-24 02:10:00|940.7|939.7|939.2|938.2|940.7|939.9|938.8|938|15
1656036900000|2022-06-24 02:15:00|939|938.4|939.3|938.7|939.7|938.9|939|938.2|3
1656037200000|2022-06-24 02:20:00|939.4|938.8|939.3|938.7|939.8|939.1|939.3|938.6|1
1656037500000|2022-06-24 02:25:00|939.2|938.6|940.3|939.7|940.4|939.7|938.9|938.1|14
1656037800000|2022-06-24 02:30:00|940.2|939.6|940|939|940.5|939.7|939.3|938.5|3
1656038100000|2022-06-24 02:35:00|939.8|939.2|939.3|938.7|940.7|939.9|939|938.2|47
1656038400000|2022-06-24 02:40:00|939.5|938.5|940.5|939.5|940.5|939.7|939|938.2|18
1656038700000|2022-06-24 02:45:00|940.3|939.7|939.3|938.7|940.6|939.9|939.3|938.7|8
1656039000000|2022-06-24 02:50:00|939.5|938.5|939.7|939.1|940|939.4|938.9|938.2|13
1656039300000|2022-06-24 02:55:00|939.6|938.6|940|939.4|940.3|939.7|939.5|938.6|7
1656039600000|2022-06-24 03:00:00|940.2|939.2|940.8|940.2|941.5|940.8|940.2|939.1|76
1656039900000|2022-06-24 03:05:00|940.5|939.9|941|940|941|940.4|940.5|939.7|5
1656040200000|2022-06-24 03:10:00|940.8|940.2|940.3|939.7|941.2|940.3|940.3|939.6|26
1656040500000|2022-06-24 03:15:00|940.4|939.8|941|940.4|941.2|940.4|940.4|939.7|4
1656040800000|2022-06-24 03:20:00|941.2|940.2|941|940|941.2|940.4|940.8|940|11
1656041100000|2022-06-24 03:25:00|940.8|940.2|941|940|941|940.2|940.3|939.7|2
1656041400000|2022-06-24 03:30:00|940.8|940.2|941|940.4|941|940.4|940.7|940|3
1656041700000|2022-06-24 03:35:00|941.2|940.6|940.7|940.1|941.3|940.7|940.7|940.1|6
1656042000000|2022-06-24 03:40:00|940.8|940.2|941|940.4|941.4|940.6|940.5|939.9|2
1656042300000|2022-06-24 03:45:00|941.2|940.2|940|939.4|941.2|940.4|940|939.4|6
1656042600000|2022-06-24 03:50:00|939.9|939.3|939.5|938.9|940|939.4|939.5|938.5|17
1656042900000|2022-06-24 03:55:00|939.8|939.2|940.5|939.9|940.8|940.2|939.5|938.9|11
1656043200000|2022-06-24 04:00:00|940.7|940.1|943.4|942.4|943.4|942.4|940.7|940.1|27
1656043500000|2022-06-24 04:05:00|943.5|942.5|944.5|943.5|944.5|943.9|943.3|942.5|17
1656043800000|2022-06-24 04:10:00|944.3|943.7|944.6|944|944.7|944.1|944.3|943.6|6
1656044100000|2022-06-24 04:15:00|944.8|944.2|946.7|945.7|946.9|946|944.3|943.7|18
1656044400000|2022-06-24 04:20:00|946.6|946|945.7|945.1|947.5|946.9|945.7|945|21
1656044700000|2022-06-24 04:25:00|945.6|944.7|945.6|945|946.4|945.6|945.6|944.7|4
1656045000000|2022-06-24 04:30:00|945.7|945.1|946.1|945.5|946.5|945.8|945.6|944.6|6
1656045300000|2022-06-24 04:35:00|945.7|945.1|946.1|945.5|946.5|945.7|944.8|944|14
1656045600000|2022-06-24 04:40:00|945.6|945.1|946.3|945.7|946.3|945.7|945.6|944.9|0
1656045900000|2022-06-24 04:45:00|946.2|945.6|944.9|944.3|946.2|945.6|944.9|944.1|3
1656046200000|2022-06-24 04:50:00|945.2|944.6|944.4|943.8|945.2|944.6|944.2|943.6|5
1656046500000|2022-06-24 04:55:00|944.3|943.7|944.3|943.7|944.7|944.1|944.2|943.6|11
1656046800000|2022-06-24 05:00:00|944.4|943.8|944.8|944.2|945.6|945|944.3|943.5|10
1656047100000|2022-06-24 05:05:00|944.9|944.3|945.6|945|945.6|945|944.9|944.3|7
1656047400000|2022-06-24 05:10:00|945.5|944.9|947.4|946.8|947.5|946.9|945.4|944.4|20
1656047700000|2022-06-24 05:15:00|947.3|946.7|947.3|946.7|947.7|947.1|946.7|946|2
1656048000000|2022-06-24 05:20:00|947.4|946.8|947.5|946.5|947.7|947.1|947.1|946.4|6
1656048300000|2022-06-24 05:25:00|947.2|946.6|947.3|946.3|947.5|946.7|946.9|946.1|2
1656048600000|2022-06-24 05:30:00|947.1|946.5|947.3|946.3|947.6|946.7|946.7|945.9|0
1656048900000|2022-06-24 05:35:00|947.2|946.6|946.6|946|947.3|946.6|946.6|945.8|3
1656049200000|2022-06-24 05:40:00|947.1|946.1|947.4|946.8|947.4|946.8|947.1|946.1|2
1656049500000|2022-06-24 05:45:00|947.3|946.7|949.1|948.5|949.1|948.5|947.2|946.6|28
1656049800000|2022-06-24 05:50:00|948.9|948.3|948.7|948.1|949.3|948.7|948.7|948.1|16
1656050100000|2022-06-24 05:55:00|948.6|948|948.4|947.8|949|948.3|948.4|947.8|28
1656050400000|2022-06-24 06:00:00|948.2|947.6|948.1|947.5|948.9|948.3|947.7|947.1|30
1656050700000|2022-06-24 06:05:00|948.3|947.3|947.7|947.1|948.3|947.5|947.7|947.1|55
1656051000000|2022-06-24 06:10:00|947.9|947.3|947.3|946.7|948.4|947.8|947.3|946.7|22
1656051300000|2022-06-24 06:15:00|947.2|946.6|946.2|945.6|947.2|946.6|945.9|945.3|50
1656051600000|2022-06-24 06:20:00|946.1|945.5|945.7|945.1|946.8|946|945.7|945.1|7
1656051900000|2022-06-24 06:25:00|946.1|945.5|945.3|944.7|946.5|945.7|945.3|944.5|2
1656052200000|2022-06-24 06:30:00|945.2|944.6|945.5|944.5|945.5|944.7|943.9|943.3|21
1656052500000|2022-06-24 06:35:00|945.4|944.8|949|948|949|948.2|945.4|944.8|5
1656052800000|2022-06-24 06:40:00|948.8|948.2|947.5|946.5|949|948.2|947.3|946.5|16
1656053100000|2022-06-24 06:45:00|947.3|946.7|947.3|946.3|947.9|947.1|946.8|945.6|0
1656053400000|2022-06-24 06:50:00|947.1|946.5|946.8|945.8|947.4|946.5|946.1|945.3|3
1656053700000|2022-06-24 06:55:00|947.1|945.6|947.3|946.3|947.3|946.5|946.2|945.6|6
1656054000000|2022-06-24 07:00:00|947.1|946.5|945.3|944.7|947.3|946.6|944.1|943.1|10
1656054300000|2022-06-24 07:05:00|945.4|944.8|946.8|945.8|946.8|946|945.1|944.1|5
1656054600000|2022-06-24 07:10:00|946.4|945.7|945.1|944.1|947.1|946.5|944.9|944.1|18
1656054900000|2022-06-24 07:15:00|944.9|944.3|944.6|943.1|945.1|944.3|943.9|943.1|6
1656055200000|2022-06-24 07:20:00|944.4|943.4|942.1|941.1|944.4|943.4|940.7|939.9|40
1656055500000|2022-06-24 07:25:00|942|941|945.3|944.3|945.3|944.3|942|940.9|4
1656055800000|2022-06-24 07:30:00|945.1|944.5|946.1|945.1|946.3|945.7|944.4|943.8|14
1656056100000|2022-06-24 07:35:00|945.8|945.2|945.1|944.5|945.9|945.2|944.9|943.9|1
1656056400000|2022-06-24 07:40:00|945.3|944.3|945.2|944.2|945.8|944.7|944.4|943.6|7
1656056700000|2022-06-24 07:45:00|945.3|944.3|944.5|943.5|945.4|944.6|944.4|943.5|20
1656057000000|2022-06-24 07:50:00|944.3|943.7|945.2|944.2|945.4|944.5|944.3|943.4|7
1656057300000|2022-06-24 07:55:00|944.9|944.3|945.3|944.3|945.3|944.3|944.3|943.5|26
1656057600000|2022-06-24 08:00:00|945.1|944.5|943.2|942.2|945.2|944.5|943.2|942.1|1
1656057900000|2022-06-24 08:05:00|943.1|942.1|941.3|940.3|943.3|942.1|940.6|939.9|3
1656058200000|2022-06-24 08:10:00|940.9|940.4|940.3|939.3|941.9|941.1|940.2|939.3|9
1656058500000|2022-06-24 08:15:00|940.1|939.5|941.8|940.8|941.8|940.8|939.6|938.8|7
1656058800000|2022-06-24 08:20:00|941.5|940.5|941.5|940.9|941.8|941.1|941.2|940.1|0
1656059100000|2022-06-24 08:25:00|941.6|941|942.6|941.6|942.6|941.6|941.3|940.5|1
1656059400000|2022-06-24 08:30:00|942.5|941.9|943.7|942.7|944.4|943.2|942.5|941.5|3
1656059700000|2022-06-24 08:35:00|943.5|942.9|944.9|943.9|945|944.2|943.3|942.7|11
1656060000000|2022-06-24 08:40:00|945|944|944.9|943.9|945.2|944.4|944.6|943.8|4
1656060300000|2022-06-24 08:45:00|944.6|944|950.6|950|950.6|950|943.6|942.9|165
1656060600000|2022-06-24 08:50:00|950.7|949.6|950|949|951.1|950.1|949.4|948.2|20
1656060900000|2022-06-24 08:55:00|950.3|948.8|953.6|953|953.7|953|949.3|948.4|50
1656061200000|2022-06-24 09:00:00|953.7|953.1|956|955|956.5|955.6|952.1|951.3|165
1656061500000|2022-06-24 09:05:00|955.7|955.1|958.8|957.8|958.9|958|954.2|953.3|123
1656061800000|2022-06-24 09:10:00|958.6|958|961.8|961.2|961.9|961.2|958.1|957.3|187
1656062100000|2022-06-24 09:15:00|961.7|961.1|961.2|960.6|963.9|962.7|961|960.3|85
1656062400000|2022-06-24 09:20:00|961.1|960.5|962.6|962|962.9|962|960.1|958.9|34
1656062700000|2022-06-24 09:25:00|962.9|961.4|963.4|962.4|963.9|962.9|962|960.8|38
1656063000000|2022-06-24 09:30:00|963.5|962.5|962.5|961.9|963.9|963.1|962|961.4|37
1656063300000|2022-06-24 09:35:00|962.7|961.7|962.7|962.1|963.7|962.6|961.9|961.2|504
1656063600000|2022-06-24 09:40:00|962.6|962|965.6|964.6|967.7|966.9|962.5|961.7|101
1656063900000|2022-06-24 09:45:00|965.5|964.9|966.5|965.9|967.3|966.4|964.6|963.9|38
1656064200000|2022-06-24 09:50:00|966.7|965.7|964.4|963.8|966.8|966|963.7|963.1|25
1656064500000|2022-06-24 09:55:00|964|963.4|965.3|964.3|965.6|964.3|962.7|961.9|15
1656064800000|2022-06-24 10:00:00|965.6|964.1|963.2|962.2|965.7|964.8|962.9|962.1|1
1656065100000|2022-06-24 10:05:00|963.3|962.3|965.1|963.6|965.1|963.8|962.6|962|13
1656065400000|2022-06-24 10:10:00|965.2|963.7|966.6|965.6|968.2|967.3|964.7|963.7|131
1656065700000|2022-06-24 10:15:00|966.7|965.7|967.9|966.9|968.8|968|965.9|965.3|76
1656066000000|2022-06-24 10:20:00|968.2|967.3|967.5|966.9|968.2|967.5|967|966.1|112
1656066300000|2022-06-24 10:25:00|967.6|967|967.6|967|968.4|967.8|966.5|965.7|182
1656066600000|2022-06-24 10:30:00|967.4|966.6|965.1|964.1|967.4|966.6|964.7|963.9|61
1656066900000|2022-06-24 10:35:00|965.2|964.2|966.1|965.5|966.2|965.5|964.2|963.4|14
1656067200000|2022-06-24 10:40:00|965.9|964.9|966.1|965.1|966.8|966|965.5|964.7|39
1656067500000|2022-06-24 10:45:00|965.9|965.3|966.9|966.3|966.9|966.3|965.9|965.2|20
1656067800000|2022-06-24 10:50:00|967|966.4|967.4|966.4|968.6|967.6|966.7|965.9|34
1656068100000|2022-06-24 10:55:00|967|966.3|965.4|964.8|967.4|966.8|965.2|964.3|11
1656068400000|2022-06-24 11:00:00|965.1|964.5|966.4|965.4|966.7|965.9|965.1|963.9|30
1656068700000|2022-06-24 11:05:00|965.6|965|966.4|965.4|967.2|966.1|965.4|964.7|1
1656069000000|2022-06-24 11:10:00|966.6|965.6|966.9|965.9|967.3|966.6|966.5|965.6|3
1656069300000|2022-06-24 11:15:00|966.7|966.1|964.7|964.1|966.9|966.1|964.7|963.8|16
1656069600000|2022-06-24 11:20:00|965.1|963.9|964.7|963.7|965.7|964.6|964.4|963.2|8
1656069900000|2022-06-24 11:25:00|965.1|963.6|966.2|965.2|966.3|965.5|964.7|963.4|10
1656070200000|2022-06-24 11:30:00|966.1|965.1|966.5|965.9|967.6|966.6|965.5|964.4|10
1656070500000|2022-06-24 11:35:00|966.6|965.6|966|965|967.7|966.8|965.4|964.6|10
1656070800000|2022-06-24 11:40:00|966.2|964.7|966.7|966.1|967.3|966.5|965.5|964.6|11
1656071100000|2022-06-24 11:45:00|967|966|966.9|966.3|967.7|967|966.4|965.4|10
1656071400000|2022-06-24 11:50:00|967.2|966.6|970.8|969.8|971.6|970.8|967.2|966.2|40
1656071700000|2022-06-24 11:55:00|970.6|970|972.3|971.7|972.8|972.1|969.7|968.8|80
1656072000000|2022-06-24 12:00:00|972.5|971.9|969.5|968.9|972.7|971.9|968.8|968.1|66
1656072300000|2022-06-24 12:05:00|969.9|968.4|968.9|968.3|970.1|969.5|968.8|968.2|38
1656072600000|2022-06-24 12:10:00|969|968.4|969.9|969.3|971.2|970.2|969|968.3|138
1656072900000|2022-06-24 12:15:00|970.3|969.4|969.9|969.3|970.8|969.8|968.9|968.2|60
1656073200000|2022-06-24 12:20:00|969.5|968.9|968.6|967.6|969.7|968.9|966.3|965.5|168
1656073500000|2022-06-24 12:25:00|968.4|967.8|969.2|968.2|970|969|968.4|967.5|130
1656073800000|2022-06-24 12:30:00|969|968.4|967.4|966.8|970.7|970|967.4|966.8|44
1656074100000|2022-06-24 12:35:00|967.3|966.7|967.1|966.5|967.8|967|966.4|965.7|42
1656074400000|2022-06-24 12:40:00|967|966.4|967.3|966.7|968.1|967.3|967|966.4|29
1656077400000|2022-06-24 13:30:00|968.2|966.8|961.9|961.3|968.9|968|961.9|961.3|354
1656077700000|2022-06-24 13:35:00|961.8|961.2|962.3|961.3|963.1|962.5|960.5|959.9|412
1656078000000|2022-06-24 13:40:00|962.2|961.6|958.3|957.7|962.4|961.6|958|957.2|203
1656078300000|2022-06-24 13:45:00|958.4|957.8|961.1|960.1|962.8|962.2|958|957.3|119
1656078600000|2022-06-24 13:50:00|960.9|960.3|956|955.4|961.8|961.2|956|955.4|371
1656078900000|2022-06-24 13:55:00|956.1|955.5|954.3|953.3|957.1|956.5|952.4|951.8|427
1656079200000|2022-06-24 14:00:00|954.1|953.5|954.6|953.6|956|955.2|952.3|951.3|251
1656079500000|2022-06-24 14:05:00|954.5|953.9|953.3|952.3|954.7|953.9|950|949.3|112
1656079800000|2022-06-24 14:10:00|952.6|952|956.1|955.5|956.3|955.5|951.4|950.6|128
1656080100000|2022-06-24 14:15:00|956.3|955.3|955.9|955.3|956.3|955.5|953.1|952.5|295
1656080400000|2022-06-24 14:20:00|956|955.4|958.1|957.5|958.6|957.8|955.1|954.5|239
1656080700000|2022-06-24 14:25:00|958|957.4|956.6|956|959.3|958.7|956.6|956|180
1656081000000|2022-06-24 14:30:00|956.3|955.3|953.8|953.2|956.6|955.7|951.4|950.7|219
1656081300000|2022-06-24 14:35:00|953.6|953|949.6|948.6|954.3|953.5|948.6|948|186
1656081600000|2022-06-24 14:40:00|949.4|948.8|950.2|949.6|950.6|949.9|946.4|945.6|214
1656081900000|2022-06-24 14:45:00|950.3|949.3|948.6|947.6|950.3|949.4|947.3|946.7|175
1656082200000|2022-06-24 14:50:00|948.4|947.8|948|947.4|949.4|948.8|945.1|944.5|267
1656082500000|2022-06-24 14:55:00|947.9|947.3|953.2|952.6|953.8|953.2|947.5|946.7|121
1656082800000|2022-06-24 15:00:00|953.4|952.8|954.1|953.5|957|956.4|953.3|952.6|238
1656083100000|2022-06-24 15:05:00|954.3|953.7|957.3|956.3|957.6|956.9|954.3|953.6|138
1656083400000|2022-06-24 15:10:00|957.1|956.5|957.1|956.1|958.9|958.3|956.3|955.5|106
1656083700000|2022-06-24 15:15:00|956.9|956.3|959.6|958.6|959.7|959|956.4|955.6|93
1656084000000|2022-06-24 15:20:00|959.1|958.5|955.9|955.3|959.4|958.7|955.9|955.3|131
1656084300000|2022-06-24 15:25:00|956|955.4|955|954.4|956.8|956.2|954.5|953.8|123
1656084600000|2022-06-24 15:30:00|954.9|954.3|954.9|954.3|956.6|955.9|954.8|954.1|63
1656084900000|2022-06-24 15:35:00|954.6|954|954.9|954.3|955.8|955.1|954.1|953.3|81
1656085200000|2022-06-24 15:40:00|954.7|954.1|954.6|954|955.8|955.1|954|953.3|129
1656085500000|2022-06-24 15:45:00|954.8|953.8|956.1|955.5|956.4|955.8|954|953.4|160
1656085800000|2022-06-24 15:50:00|956.3|955.3|954.4|953.8|957.8|957|954|953.2|155
1656086100000|2022-06-24 15:55:00|954.2|953.6|949.9|949.3|954.6|954|949.8|948.9|128
1656086400000|2022-06-24 16:00:00|950.1|949.1|948.3|947.7|951.5|950.9|948.3|947.7|213
1656086700000|2022-06-24 16:05:00|948|947.4|950.3|949.3|950.4|949.8|947.3|946.6|164
1656087000000|2022-06-24 16:10:00|950.5|949.9|950.4|949.8|951.7|951.1|949.4|948.6|181
1656087300000|2022-06-24 16:15:00|950.5|949.9|950.6|950|951.7|951.1|950.1|949.5|209
1656087600000|2022-06-24 16:20:00|950.4|949.8|946.1|945.5|950.6|949.8|944.4|943.8|134
1656087900000|2022-06-24 16:25:00|945.9|945.1|949.6|948.6|950.5|949.9|944|943.2|186
1656088200000|2022-06-24 16:30:00|949.1|948.5|948.2|947.6|949.6|948.8|947.7|947|149
1656088500000|2022-06-24 16:35:00|948.1|947.5|951.4|950.8|953|952|948.1|947.5|298
1656088800000|2022-06-24 16:40:00|951.3|950.7|952.4|951.8|952.8|952.2|951.3|950.7|83
1656089100000|2022-06-24 16:45:00|952.3|951.7|953.5|952.9|953.5|952.9|952.1|951.5|129
1656089400000|2022-06-24 16:50:00|953.4|952.8|952.9|952.3|954.6|953.9|952.1|951.5|283
1656089700000|2022-06-24 16:55:00|952.6|952|952.8|951.8|954.4|953.8|952.6|951.8|72
1656090000000|2022-06-24 17:00:00|952.6|952|949.6|948.6|952.8|952|949.4|948.6|122
1656090300000|2022-06-24 17:05:00|949.4|948.8|946.4|945.8|949.8|949|946.3|945.6|88
1656090600000|2022-06-24 17:10:00|946.2|945.6|944.3|943.3|946.6|946|944|943.3|88
1656090900000|2022-06-24 17:15:00|944.1|943.5|946.3|945.3|946.6|945.8|944|943.2|70
1656091200000|2022-06-24 17:20:00|946.1|945.5|946|945.4|946.6|945.9|945.9|945.1|76
1656091500000|2022-06-24 17:25:00|946.1|945.5|946.6|946|947.1|946.3|945.8|945.2|79
1656091800000|2022-06-24 17:30:00|946.5|945.9|946.8|946.2|947.6|946.8|946.5|945.9|55
1656092100000|2022-06-24 17:35:00|947.3|946.7|945.5|944.9|947.3|946.7|945.4|944.8|90
1656092400000|2022-06-24 17:40:00|945.4|944.8|945|944.4|945.5|944.9|944.5|943.8|118
1656092700000|2022-06-24 17:45:00|945.3|944.7|947.4|946.8|947.8|947.2|944.8|944.2|116
1656093000000|2022-06-24 17:50:00|947.3|946.7|944.5|943.9|947.5|946.9|944|943.3|250
1656093300000|2022-06-24 17:55:00|944.4|943.8|941.4|940.8|944.5|943.9|940.9|940.3|257
1656093600000|2022-06-24 18:00:00|941.5|940.9|939.6|939|941.7|940.9|939.2|938.6|1251
1656093900000|2022-06-24 18:05:00|939.5|938.9|938.9|938.3|939.6|939|937.7|937.1|986
1656094200000|2022-06-24 18:10:00|939|938.4|937.9|937.3|939.1|938.5|934.2|933.6|1731
1656094500000|2022-06-24 18:15:00|937.7|937.1|936.8|935.3|941.7|940.7|935.9|935.2|953
1656288000000|2022-06-27 00:00:00|934.9|934.3|930.1|929.5|936.2|935.6|926.6|925.8|523
1656288300000|2022-06-27 00:05:00|930.2|929.6|930.4|929.4|931.8|931|928.6|927.5|127
1656288600000|2022-06-27 00:10:00|929.9|929.3|934.6|933.6|934.8|933.7|929.8|928.8|54
1656288900000|2022-06-27 00:15:00|934.3|933.7|931|929.5|935|934.1|930.9|929.5|72
1656289200000|2022-06-27 00:20:00|930.8|930.2|929.6|929|931.3|930.6|929.4|928.8|68
1656289500000|2022-06-27 00:25:00|929.8|929.2|930.3|928.8|930.3|929.2|929.8|928.8|12
1656289800000|2022-06-27 00:30:00|929.9|928.9|927.9|926.9|930.8|929.5|927.6|926.9|64
1656290100000|2022-06-27 00:35:00|927.6|927|928.1|927.1|928.8|927.7|927.6|926.8|36
1656290400000|2022-06-27 00:40:00|928.4|927.4|930.1|929.1|931.5|930.8|928.1|927|46
1656290700000|2022-06-27 00:45:00|930.2|929.5|930.4|929.8|930.4|929.8|929.8|929.1|11
1656291000000|2022-06-27 00:50:00|929.6|929.4|930.1|929.5|930.5|929.7|929.6|928.8|36
1656291300000|2022-06-27 00:55:00|930.5|929|930.3|929.7|930.5|929.7|929.8|929|7
1656291600000|2022-06-27 01:00:00|930.5|929.9|932.4|931.4|932.4|931.5|930.1|929.2|65
1656291900000|2022-06-27 01:05:00|932.8|931.3|934.6|934|934.9|934|932.6|931.3|34
1656292200000|2022-06-27 01:10:00|934.8|934.2|935.1|934.5|935.2|934.5|934.1|932.8|21
1656292500000|2022-06-27 01:15:00|935.2|934.6|935.6|935|935.7|935.1|934.7|934.1|22
1656292800000|2022-06-27 01:20:00|935.7|935.1|939|937.5|939.3|938.6|934.8|933.8|91
1656293100000|2022-06-27 01:25:00|939.5|938|940.2|939.2|940.2|939.5|938.7|937.5|63
1656293400000|2022-06-27 01:30:00|940.8|940.2|946.4|945.4|948.3|946.8|940.8|940.2|170
1656293700000|2022-06-27 01:35:00|946.8|945.3|943.9|942.9|947.3|946.5|943.5|942.8|70
1656294000000|2022-06-27 01:40:00|944.3|942.8|942.8|941.3|944.3|942.9|941.8|940.8|42
1656294300000|2022-06-27 01:45:00|942.5|941|941.3|939.8|942.5|941|939.4|938.3|35
1656294600000|2022-06-27 01:50:00|940.9|939.9|941.4|940.4|941.9|940.4|940.1|938.7|20
1656294900000|2022-06-27 01:55:00|942.3|940.8|943.5|942|943.8|942.7|942.1|940.7|38
1656295200000|2022-06-27 02:00:00|943.4|942.4|945.5|944|946.1|945.5|943.3|942.3|20
1656295500000|2022-06-27 02:05:00|945.2|944.2|943.9|942.4|945.2|944.2|942.7|941.5|38
1656295800000|2022-06-27 02:10:00|943.8|942.3|943.5|942.9|944|943.4|943.5|942.3|10
1656296100000|2022-06-27 02:15:00|943.8|943.2|944|942.5|944|943.2|943.4|942.2|13
1656296400000|2022-06-27 02:20:00|943.8|942.3|943.5|942|943.8|942.6|942.8|941.8|4
1656296700000|2022-06-27 02:25:00|943.4|942.4|943.3|941.8|943.5|942.4|942.7|941.8|6
1656297000000|2022-06-27 02:30:00|943.5|942|945.8|944.3|946.5|945.4|943.4|942|57
1656297300000|2022-06-27 02:35:00|945.7|944.2|944.5|943|945.7|944.7|944.4|943|9
1656297600000|2022-06-27 02:40:00|944.2|943.2|944.5|943|944.5|943.5|944|943|3
1656297900000|2022-06-27 02:45:00|944.3|942.8|944.7|943.7|944.7|943.7|943.9|942.8|1
1656298200000|2022-06-27 02:50:00|944.6|944|944.4|942.9|944.6|944|943.8|942.5|5
1656298500000|2022-06-27 02:55:00|944.3|942.8|944|942.5|945|943.7|943.7|942.5|6
1656298800000|2022-06-27 03:00:00|943.7|942.7|943.9|942.9|944|942.9|943.3|942|5
1656299100000|2022-06-27 03:05:00|943.6|943|943.2|942.2|944|943|942.9|941.8|15
1656299400000|2022-06-27 03:10:00|943.1|942.5|943.2|942.2|943.3|942.5|942.6|941.7|1
1656299700000|2022-06-27 03:15:00|942.9|942.3|942.9|942.3|943.2|942.3|942.9|942.2|0
1656300000000|2022-06-27 03:20:00|943.2|942.2|942.2|941.2|943.3|942.5|942.2|941.2|9
1656300300000|2022-06-27 03:25:00|941.9|940.9|941.7|940.7|942.1|940.9|941.4|940.3|8
1656300600000|2022-06-27 03:30:00|941.4|940.8|942.3|940.8|942.3|940.8|941.4|940.4|6
1656300900000|2022-06-27 03:35:00|942.2|941.6|942.3|940.8|942.3|941.6|942.2|940.8|3
1656301200000|2022-06-27 03:40:00|942.2|940.7|942.1|940.6|942.2|940.7|942.1|940.6|3
1656301500000|2022-06-27 03:45:00|941.4|940.4|939.9|939.3|941.4|940.5|939.9|938.9|9
1656301800000|2022-06-27 03:50:00|940.2|939.2|938.8|937.3|940.6|939.2|938.4|937.3|42
1656302100000|2022-06-27 03:55:00|938.4|937.4|938.6|938|938.7|938.1|938.4|937.4|5
1656302400000|2022-06-27 04:00:00|938.9|937.9|938.9|938.3|938.9|938.3|938.9|937.9|1
1656302700000|2022-06-27 04:05:00|939.6|939|939.9|939.3|940.2|939.4|939.6|939|5
1656303000000|2022-06-27 04:10:00|940|939.4|940.4|939.8|940.7|940.1|939.7|939.1|17
1656303300000|2022-06-27 04:15:00|940.5|939.9|939.7|938.7|940.5|939.9|939.7|938.6|109
1656303600000|2022-06-27 04:20:00|940.1|938.6|939.7|938.7|940.1|939.3|939.7|938.6|0
1656303900000|2022-06-27 04:25:00|940.1|938.6|939.8|938.3|940.1|938.7|939.7|938.3|0
1656304200000|2022-06-27 04:30:00|939.4|938.4|937.9|937.3|939.4|938.5|937.9|937.3|15
1656304500000|2022-06-27 04:35:00|937.1|936.5|937.7|936.7|938.1|937.5|936.1|935.3|19
1656304800000|2022-06-27 04:40:00|937.6|937|938.4|937.4|938.5|937.9|937.4|936.3|12
1656305100000|2022-06-27 04:45:00|939|937.8|939.7|938.7|939.7|939|939|937.4|11
1656305400000|2022-06-27 04:50:00|939.4|938.8|939.2|938.6|939.9|939.3|939.2|938.6|12
1656305700000|2022-06-27 04:55:00|939.1|938.5|939.1|938.5|939.2|938.5|938.2|937.6|7
1656306000000|2022-06-27 05:00:00|939.2|938.2|938.6|938|939.2|938.5|938.6|938|2
1656306300000|2022-06-27 05:05:00|938.5|937.9|937.6|937|938.5|937.9|937|936.3|12
1656306600000|2022-06-27 05:10:00|937.5|936.9|938.2|937.2|938.2|937.2|937.4|936.8|2
1656306900000|2022-06-27 05:15:00|938.1|937.5|938.1|937.5|939.1|937.7|937.7|937.1|8
1656307200000|2022-06-27 05:20:00|938.4|937.4|939.4|938.8|939.5|938.9|938.4|937.4|6
1656307500000|2022-06-27 05:25:00|939.5|938.9|939.7|938.7|940.4|939.5|939.4|938.7|7
1656307800000|2022-06-27 05:30:00|940.4|939.4|938.9|937.9|940.8|939.8|938.9|937.9|6
1656308100000|2022-06-27 05:35:00|939.7|938.2|939.8|938.3|940|938.7|939.4|938.1|3
1656308400000|2022-06-27 05:40:00|939.7|938.7|939.6|939|940.6|939.1|939|938.3|22
1656308700000|2022-06-27 05:45:00|940|938.3|940.5|939.5|940.6|939.8|939.6|938.3|8
1656309000000|2022-06-27 05:50:00|940.8|939.3|940.8|939.3|940.8|940.2|940.1|938.8|15
1656309300000|2022-06-27 05:55:00|940.5|939.5|940.7|939.7|940.8|940.2|940|938.6|32
1656309600000|2022-06-27 06:00:00|940.8|939.3|939|938|940.8|939.3|938.8|937.8|10
1656309900000|2022-06-27 06:05:00|938.6|937.7|939.7|938.7|939.7|938.7|937.5|936.8|14
1656310200000|2022-06-27 06:10:00|940.1|938.6|939.4|938.8|940.1|939|939.4|938.6|10
1656310500000|2022-06-27 06:15:00|939.6|938.1|939.3|937.8|939.6|938.2|939.2|937.8|6
1656310800000|2022-06-27 06:20:00|939.2|937.7|940.5|939.5|940.7|939.8|939|937.6|31
1656311100000|2022-06-27 06:25:00|940.6|939.1|940.2|939.2|940.6|939.3|939.6|938.8|6
1656311400000|2022-06-27 06:30:00|940.6|939.1|942.6|941.1|943.7|943|940.2|939.1|38
1656311700000|2022-06-27 06:35:00|942.5|941.5|943|942|943.3|942.5|942.5|941.5|4
1656312000000|2022-06-27 06:40:00|942.7|941.7|944.1|943.5|944.3|943.7|942.4|941.6|16
1656312300000|2022-06-27 06:45:00|945.1|943.6|943.2|942.2|945.3|944|942.6|942|13
1656312600000|2022-06-27 06:50:00|943.3|941.8|942.6|941.1|943.3|942.2|942.2|941.1|19
1656312900000|2022-06-27 06:55:00|942.2|941.2|942.8|941.3|942.8|941.7|942.2|941.1|5
1656313200000|2022-06-27 07:00:00|942.5|941.5|938.2|937.2|942.6|941.5|937.9|937.2|21
1656313500000|2022-06-27 07:05:00|939.8|938.3|938.5|937.5|940.1|938.8|938|937|35
1656313800000|2022-06-27 07:10:00|938.4|937.8|941.7|940.7|941.7|940.7|938.4|937.5|12
1656314100000|2022-06-27 07:15:00|942.3|940.8|939.6|939|942.3|941|939.6|938.7|4
1656314400000|2022-06-27 07:20:00|939.7|938.7|940|939|940.3|939.3|938.5|937.8|11
1656314700000|2022-06-27 07:25:00|939.7|938.7|940.8|939.3|940.8|939.8|939.1|938.5|8
1656315000000|2022-06-27 07:30:00|940.7|939.7|940.5|939.5|941|940|939.7|938.7|103
1656315300000|2022-06-27 07:35:00|940.7|939.7|937.1|936.5|940.7|939.8|936.6|936|13
1656315600000|2022-06-27 07:40:00|937.4|936.8|937|936|938.7|937.8|936.1|935.5|38
1656315900000|2022-06-27 07:45:00|936.1|936.4|938.6|938|939|938.2|936.1|935.5|14
1656316200000|2022-06-27 07:50:00|938.4|937.8|940.7|939.7|940.7|940|938.2|937.2|10
1656316500000|2022-06-27 07:55:00|940.2|939.2|940.7|939.7|940.9|940.3|939.9|939|28
1656316800000|2022-06-27 08:00:00|940.6|940|939.7|938.7|941.2|940.4|939.7|938.7|4
1656317100000|2022-06-27 08:05:00|939.9|938.4|939.2|938.2|939.9|938.7|937.9|937.2|32
1656317400000|2022-06-27 08:10:00|938.8|938.5|939.7|938.7|939.7|938.7|938.8|937.9|3
1656317700000|2022-06-27 08:15:00|940.2|939.2|939.7|938.7|940.7|939.7|939.7|938.7|6
1656318000000|2022-06-27 08:20:00|939.9|939.1|940.7|940.1|941.4|940.4|939.9|939.1|11
1656318300000|2022-06-27 08:25:00|940.5|939.9|939.4|938.8|940.7|940.1|939.4|938.7|7
1656318600000|2022-06-27 08:30:00|939.2|938.2|938.2|937.6|939.2|938.2|937.4|936.5|56
1656318900000|2022-06-27 08:35:00|938.5|937.5|939.6|938.1|939.6|938.1|938.2|937.4|2
1656319200000|2022-06-27 08:40:00|939.2|938.2|939.7|938.7|940.2|939.3|939.2|938.2|18
1656319500000|2022-06-27 08:45:00|939.9|939.1|949.9|948.4|950.3|949.7|939.9|939|323
1656319800000|2022-06-27 08:50:00|949.7|948.2|948.7|947.7|951|950.3|947.7|946.9|99
1656320100000|2022-06-27 08:55:00|949|948|949.2|948.2|950.7|949.8|948.2|947.6|79
1656320400000|2022-06-27 09:00:00|950|948.5|947.9|946.4|950.5|949.8|946.4|945.6|304
1656320700000|2022-06-27 09:05:00|947.5|946.5|944.2|943.2|947.5|946.5|943.5|942.4|140
1656321000000|2022-06-27 09:10:00|943.9|943.3|944.4|943.8|944.6|943.9|943.4|942.6|27
1656321300000|2022-06-27 09:15:00|944.5|943|944.4|943.8|944.5|943.9|943.2|942.4|23
1656321600000|2022-06-27 09:20:00|943.9|943.3|946.9|946.3|947|946.3|943.2|942.2|94
1656321900000|2022-06-27 09:25:00|946.4|945.8|951|950|951.9|950.8|946.3|945.7|46
1656322200000|2022-06-27 09:30:00|950.9|949.4|949.9|949.3|952.6|951.9|949.9|949.2|105
1656322500000|2022-06-27 09:35:00|950.1|948.6|951.2|950.6|951.2|950.6|948.2|946.9|100
1656322800000|2022-06-27 09:40:00|951|950.4|949.7|949.1|951.7|951.1|949.4|948.7|40
1656323100000|2022-06-27 09:45:00|949.8|949.2|949.9|949.3|950|949.4|948.9|948.2|282
1656323400000|2022-06-27 09:50:00|950|949.4|950.6|949.1|951.2|950.4|949.7|948.4|30
1656323700000|2022-06-27 09:55:00|950|949|948.2|947.2|950.4|949|948.2|946.9|41
1656324000000|2022-06-27 10:00:00|948.3|947.3|946.5|945.5|948.8|948.1|946.4|945.1|28
1656324300000|2022-06-27 10:05:00|946.2|945.6|946.7|946.1|947|946.1|946.2|945.4|11
1656324600000|2022-06-27 10:10:00|946.6|946|943.9|943.3|946.6|946|943.8|943.2|23
1656324900000|2022-06-27 10:15:00|943.8|943.2|945.2|944.6|945.4|944.6|941.8|941.1|52
1656325200000|2022-06-27 10:20:00|945|944|943.6|942.1|945.4|944.5|943.4|942.1|177
1656325500000|2022-06-27 10:25:00|944.1|942.6|945.6|944.1|945.6|944.6|944.1|942.6|9
1656325800000|2022-06-27 10:30:00|945.9|944.4|948.6|947.1|948.6|947.6|945.5|944.4|25
1656326100000|2022-06-27 10:35:00|947.9|947.3|948.2|947.6|948.9|947.6|947.4|946.6|74
1656326400000|2022-06-27 10:40:00|948.1|946.6|949.1|947.6|949.1|948.3|948|946.6|15
1656326700000|2022-06-27 10:45:00|948.8|947.8|949.3|948.3|949.3|948.3|948.3|946.9|16
1656327000000|2022-06-27 10:50:00|949.2|948.6|948.7|948.1|949.4|948.7|948.2|947.4|15
1656327300000|2022-06-27 10:55:00|949|948|946.5|945.5|949.2|948.6|946.2|945.4|58
1656327600000|2022-06-27 11:00:00|946.2|945.6|944.7|944.1|946.4|945.6|943.9|943.1|42
1656327900000|2022-06-27 11:05:00|944.8|944.2|944.9|943.4|945.3|944.7|944.2|943.3|38
1656328200000|2022-06-27 11:10:00|944.5|943.5|944.8|944.2|944.9|944.2|944.2|943.4|17
1656328500000|2022-06-27 11:15:00|944.7|944.1|944.4|943.8|946|945.3|943.8|943.2|63
1656328800000|2022-06-27 11:20:00|944.6|943.1|945.1|943.6|945.4|944.6|944.4|943.1|140
1656329100000|2022-06-27 11:25:00|944.8|943.8|941.9|941.3|946.3|945.3|941.6|941|49
1656329400000|2022-06-27 11:30:00|942|941|943.1|941.6|943.9|943|941.9|941|19
1656329700000|2022-06-27 11:35:00|942.4|941.8|943.7|943.1|943.9|943.1|942.3|941.7|17
1656330000000|2022-06-27 11:40:00|943.8|943.2|944.8|943.8|945.6|945|943.8|943.1|54
1656330300000|2022-06-27 11:45:00|944.4|943.7|943.4|942.8|944.6|943.7|943.4|942.5|15
1656330600000|2022-06-27 11:50:00|943.8|943.3|944.7|944.1|945|944.1|943.4|942.5|41
1656330900000|2022-06-27 11:55:00|945|944|945.4|944.8|945.8|945.2|944.4|943.5|20
1656331200000|2022-06-27 12:00:00|945.3|944.7|943.8|942.8|945.8|945.1|943.3|942.4|28
1656331500000|2022-06-27 12:05:00|943.5|942.5|942.9|941.4|943.8|943.1|941.8|941.1|18
1656331800000|2022-06-27 12:10:00|942.8|941.8|944.9|944.3|945.1|944.5|942.4|941.4|25
1656332100000|2022-06-27 12:15:00|944.8|944.2|945|944.4|945.9|944.8|944.4|943.1|151
1656332400000|2022-06-27 12:20:00|945.8|944.3|944.9|943.4|945.9|944.7|944.3|943.3|33
1656332700000|2022-06-27 12:25:00|944.5|943.5|944.8|943.8|945.9|944.9|944.1|943.4|45
1656333000000|2022-06-27 12:30:00|944.7|944.1|942.2|941.6|944.8|944.1|942.2|941.5|25
1656333300000|2022-06-27 12:35:00|942.1|941.5|942|941.4|942.8|942.1|941.7|940.9|22
1656333600000|2022-06-27 12:40:00|942.1|941.5|942.7|942.1|943.7|942.4|941.7|940.7|563
1656336600000|2022-06-27 13:30:00|944.2|943.6|938|937.4|945.5|944.9|938|937.4|1530
1656336900000|2022-06-27 13:35:00|938.2|937|934.2|933.6|938.8|938.1|933|932.4|965
1656337200000|2022-06-27 13:40:00|934.3|933.7|939.6|939|940.8|940.2|933|932.4|885
1656337500000|2022-06-27 13:45:00|940|939.4|933.7|933.1|941.3|940.7|933.5|932.5|564
1656337800000|2022-06-27 13:50:00|933.8|932.8|930.7|930.1|935.3|934.4|930.1|929.5|748
1656338100000|2022-06-27 13:55:00|931|930.4|930.5|929.9|931.1|930.5|928.7|928.1|441
1656338400000|2022-06-27 14:00:00|930.3|929.7|928.5|927.9|931.8|931.2|927.6|927|710
1656338700000|2022-06-27 14:05:00|928.3|927.7|925.5|924.9|928.5|927.9|923.5|922.9|495
1656339000000|2022-06-27 14:10:00|925.3|924.7|926.6|926|927.3|926.7|924|923|907
1656339300000|2022-06-27 14:15:00|926.7|926.1|933.6|933|934|933.4|926.7|926.1|525
1656339600000|2022-06-27 14:20:00|933.5|932.9|934.2|933.6|934.5|933.9|932.6|932|693
1656339900000|2022-06-27 14:25:00|934.3|933.7|935.2|934.6|935.3|934.7|932.6|932|414
1656340200000|2022-06-27 14:30:00|935.3|934.7|940|939.4|940.8|940.1|934.2|933.3|521
1656340500000|2022-06-27 14:35:00|939.7|939.1|937.6|937|940.3|939.7|936.3|935.7|319
1656340800000|2022-06-27 14:40:00|937.7|937.1|940.2|939.6|940.5|939.9|936.8|936.2|403
1656341100000|2022-06-27 14:45:00|940.3|939.7|939.6|939|941.3|940.7|938.7|938|502
1656341400000|2022-06-27 14:50:00|939.5|938.9|938.2|937.6|944.8|944.1|938.2|937.5|493
1656341700000|2022-06-27 14:55:00|938.3|937.7|936.2|935.6|939.8|939.2|935.9|935.3|199
1656342000000|2022-06-27 15:00:00|936.5|935.9|935.1|934.5|938.3|937.3|934.2|933.5|372
1656342300000|2022-06-27 15:05:00|934.7|934.1|935.2|934.6|936.5|935.9|933.6|933|166
1656342600000|2022-06-27 15:10:00|935.1|934.5|940.8|939.8|940.8|940.1|934.5|933.9|217
1656342900000|2022-06-27 15:15:00|940.5|939.9|937|936.4|941.5|940.9|936.6|936|222
1656343200000|2022-06-27 15:20:00|937.1|936.1|936.5|935.9|937.9|937.3|935.5|934.9|332
1656343500000|2022-06-27 15:25:00|936.4|935.8|935.3|934.3|938.5|937.9|934.9|934.3|234
1656343800000|2022-06-27 15:30:00|934.8|933.8|934.5|933.9|936.6|935.6|934|933.3|184
1656344100000|2022-06-27 15:35:00|934.6|933.6|934.5|933.9|935.4|934.8|933.9|933.3|208
1656344400000|2022-06-27 15:40:00|934.4|933.8|932.5|931.9|935.5|934.9|932.1|931.5|291
1656344700000|2022-06-27 15:45:00|932.7|932.1|933|932.4|933.2|932.6|932.2|931.6|586
1656345000000|2022-06-27 15:50:00|933.1|932.5|931|930.4|933.6|933|930.5|929.4|137
1656345300000|2022-06-27 15:55:00|930.9|930.3|931.2|930.6|933.3|932.4|930.6|930|386
1656345600000|2022-06-27 16:00:00|931.4|930.8|932|931.4|932.6|931.9|930.4|929.8|156
1656345900000|2022-06-27 16:05:00|931.8|930.8|930.7|930.1|932.1|931.5|930|929.4|155
1656346200000|2022-06-27 16:10:00|930.5|929.9|929.7|929.1|930.5|929.9|928.9|928.3|551
1656346500000|2022-06-27 16:15:00|929.5|928.9|928|927.4|930.4|929.8|927.7|927.1|221
1656346800000|2022-06-27 16:20:00|928.2|927.6|926.5|925.9|929.3|928.6|925.2|924.6|279
1656347100000|2022-06-27 16:25:00|926.6|926|925.9|925.3|926.9|926.3|923.9|923.3|243
1656347400000|2022-06-27 16:30:00|925.6|925|916.6|915.6|926.3|925.6|915.9|915.3|705
1656347700000|2022-06-27 16:35:00|916.7|916.1|917.7|917.1|917.7|917.1|914.1|913.5|460
1656348000000|2022-06-27 16:40:00|917.5|916.9|918.5|917.9|918.6|918|914.2|913.6|351
1656348300000|2022-06-27 16:45:00|918.6|917.6|922.7|922.1|923.6|923|918.5|917.6|405
1656348600000|2022-06-27 16:50:00|922.5|921.9|926.1|925.1|926.1|925.1|922.5|921.9|289
1656348900000|2022-06-27 16:55:00|926|925.4|926.8|925.8|927.9|927.3|924.9|924.3|323
1656349200000|2022-06-27 17:00:00|926.7|926.1|927.4|926.8|927.6|926.8|925.9|925.3|256
1656349500000|2022-06-27 17:05:00|927.2|926.6|921.7|921.1|927.2|926.6|921.7|920.8|971
1656349800000|2022-06-27 17:10:00|921.3|920.3|919.1|918.5|921.3|920.3|919.1|918.3|237
1656350100000|2022-06-27 17:15:00|919.2|918.6|923|922.4|923.1|922.4|919.1|918.5|435
1656350400000|2022-06-27 17:20:00|923.1|922.5|923|922.4|924.1|923.5|922.7|922.1|264
1656350700000|2022-06-27 17:25:00|923.1|922.5|922.3|921.7|923.8|923.1|921.6|921|156
1656351000000|2022-06-27 17:30:00|922.5|921.9|920.9|920.3|922.8|922.1|920.9|920.3|318
1656351300000|2022-06-27 17:35:00|921|920.4|920|919.4|921.6|920.7|919.6|919|707
1656351600000|2022-06-27 17:40:00|919.9|919.3|921|920.4|921.5|920.9|919.4|918.8|227
1656351900000|2022-06-27 17:45:00|920.9|920.3|920.5|919.9|921.6|921|919.8|919.2|389
1656352200000|2022-06-27 17:50:00|920.6|920|921.3|920.7|921.9|921.3|918.6|918|266
1656352500000|2022-06-27 17:55:00|921.1|920.5|921.9|921.3|921.9|921.3|918.8|918.1|352
1656352800000|2022-06-27 18:00:00|921.8|921.2|920.1|919.1|921.9|921.3|920|919.1|398
1656353100000|2022-06-27 18:05:00|919.8|919.2|919.3|918.7|920.5|919.9|919|918.1|301
1656353400000|2022-06-27 18:10:00|919.1|918.5|917.9|917.3|920.6|920|916.3|915.7|1623
1656353700000|2022-06-27 18:15:00|918|917.4|919.6|918.1|919.9|919.3|918|917.4|735
1656374400000|2022-06-28 00:00:00|922.1|921.5|926.8|926.2|929.1|928.5|921.7|921.1|575
1656374700000|2022-06-28 00:05:00|927.1|926.1|928.1|927.1|928.5|927.7|926.7|926|226
1656375000000|2022-06-28 00:10:00|928.4|927.5|925.4|924.4|928.4|927.5|925.3|924.3|719
1656375300000|2022-06-28 00:15:00|925.3|924.7|923.1|922.5|925.9|925.3|923.1|922.4|93
1656375600000|2022-06-28 00:20:00|923.4|922.4|923.6|922.6|924.3|923.5|922.8|922.1|29
1656375900000|2022-06-28 00:25:00|923.9|922.9|927|925.5|927|925.9|923.9|922.9|24
1656376200000|2022-06-28 00:30:00|926.6|925.6|926.8|925.3|927.4|926.6|925.9|925|19
1656376500000|2022-06-28 00:35:00|926.6|925.6|925.9|924.9|926.9|925.9|925.3|924.5|15
1656376800000|2022-06-28 00:40:00|925.8|925.2|924.4|923.4|926.5|925.4|923.8|923.1|22
1656377100000|2022-06-28 00:45:00|923.8|923.2|925.9|925.3|926.4|925.4|923.8|923|40
1656377400000|2022-06-28 00:50:00|925.7|925.1|924.3|923.7|926.1|925.5|924.3|923.5|216
1656377700000|2022-06-28 00:55:00|924.2|923.6|922.1|921.5|924.5|923.8|922.1|921.4|114
1656378000000|2022-06-28 01:00:00|922.2|921.6|926.1|925.1|926.4|925.4|922.2|921.6|31
1656378300000|2022-06-28 01:05:00|925.8|925.2|925.1|924.1|925.9|925.2|924.5|923.9|34
1656378600000|2022-06-28 01:10:00|925.4|924.5|923.8|923.2|925.7|924.7|923.8|922.5|68
1656378900000|2022-06-28 01:15:00|924|923.4|923.3|922.7|924.5|923.5|923.3|922.7|20
1656379200000|2022-06-28 01:20:00|923.9|922.9|923.8|923.2|924.4|923.5|923.8|922.5|43
1656379500000|2022-06-28 01:25:00|924.1|923.5|923.6|923|924.3|923.5|923.6|922.8|9
1656379800000|2022-06-28 01:30:00|923.3|922.7|922.6|922|923.3|922.7|922.2|921.6|16
1656380100000|2022-06-28 01:35:00|922.7|921.7|923.8|923.2|924|923.4|922.6|921.7|22
1656380400000|2022-06-28 01:40:00|924.2|923.5|925.4|924.4|925.4|924.7|924.1|923.4|8
1656380700000|2022-06-28 01:45:00|925.1|924.5|925.7|924.7|925.9|925.2|924.8|924.2|25
1656381000000|2022-06-28 01:50:00|925.3|924.4|925.3|924.7|925.8|924.7|925.1|924.3|10
1656381300000|2022-06-28 01:55:00|925.1|924.5|925.1|924.5|925.2|924.5|924.7|923.7|83
1656381600000|2022-06-28 02:00:00|925.2|924.2|926.2|925.2|926.3|925.7|924.9|923.8|28
1656381900000|2022-06-28 02:05:00|925.8|925|926.2|925.2|926.5|925.5|925.6|924.9|63
1656382200000|2022-06-28 02:10:00|926.7|925.7|926.1|925.5|926.7|926|926.1|925.4|22
1656382500000|2022-06-28 02:15:00|926.2|925.6|926.6|926|927.2|926.6|926|925.4|25
1656382800000|2022-06-28 02:20:00|926.5|925.9|926.4|925.4|926.6|926|925.7|925.1|11
1656383100000|2022-06-28 02:25:00|926.5|925.9|928.2|927.2|928.2|927.5|926.5|925.7|14
1656383400000|2022-06-28 02:30:00|928.1|927.5|928.8|928.2|929.6|929|928.1|927.4|30
1656383700000|2022-06-28 02:35:00|929.5|928|930.1|929.5|930.5|929.9|929.3|928|21
1656384000000|2022-06-28 02:40:00|930|929.4|928.8|928.2|930|929.4|928.3|927.7|34
1656384300000|2022-06-28 02:45:00|928.9|927.9|928.8|928.2|928.9|928.2|928|927.4|35
1656384600000|2022-06-28 02:50:00|929.8|928.3|930.8|929.3|930.8|929.9|929.3|928.3|21
1656384900000|2022-06-28 02:55:00|930|929.4|930.7|929.7|930.7|929.7|929.6|928.5|8
1656385200000|2022-06-28 03:00:00|930.6|930|930|928.5|930.7|930|930|928.5|19
1656385500000|2022-06-28 03:05:00|930.2|928.7|930.2|929.2|930.2|929.2|930.2|928.7|3
1656385800000|2022-06-28 03:10:00|930.5|929|929.9|928.9|930.5|929.2|929.9|928.9|2
1656386100000|2022-06-28 03:15:00|930.3|928.8|930.7|929.7|931|929.8|929.7|928.7|20
1656386400000|2022-06-28 03:20:00|930.3|929.6|930.7|929.7|930.7|929.7|930.1|929.4|5
1656386700000|2022-06-28 03:25:00|931|930.4|930.8|929.3|931.2|930.5|930.4|929.3|57
1656387000000|2022-06-28 03:30:00|930.4|929.4|930.3|929.7|930.9|930.1|930.3|929.4|6
1656387300000|2022-06-28 03:35:00|930.5|929.9|930.3|929.7|931|930.2|930.3|929.5|7
1656387600000|2022-06-28 03:40:00|931|929.5|930.9|929.9|931.8|930.7|930.8|929.5|38
1656387900000|2022-06-28 03:45:00|931.2|930.2|930.9|929.9|931.3|930.2|930.5|929.8|167
1656388200000|2022-06-28 03:50:00|930.8|930.2|930.9|929.9|931|930.2|930.8|929.9|3
1656388500000|2022-06-28 03:55:00|931|930.4|930.9|929.9|931|930.4|930.8|929.9|61
1656388800000|2022-06-28 04:00:00|930.6|930|931.3|929.8|931.3|930|930.6|929.8|412
1656389100000|2022-06-28 04:05:00|931.2|930.2|930.9|929.9|931.4|930.2|930.9|929.8|3
1656389400000|2022-06-28 04:10:00|930.8|930.2|930.7|929.7|930.9|930.2|930.6|929.7|29
1656389700000|2022-06-28 04:15:00|930.4|929.8|930.6|930|930.7|930|930.4|929.7|2
1656390000000|2022-06-28 04:20:00|930.5|929.9|930.4|929.8|930.5|929.9|930.4|929.8|2
1656390300000|2022-06-28 04:25:00|||||||||1
1656390600000|2022-06-28 04:30:00|930.1|929.5|930|929.4|930.1|929.5|930|929.4|29
1656390900000|2022-06-28 04:35:00|930.1|929.5|930.4|929.8|930.4|929.8|930|929.4|17
1656391200000|2022-06-28 04:40:00|930.1|929.5|930.1|929.5|930.5|929.9|930.1|929.4|2
1656391500000|2022-06-28 04:45:00|929.7|929.1|929.7|928.7|929.7|929.1|929.7|928.7|5
1656391800000|2022-06-28 04:50:00|929.4|928.8|928.7|928.1|929.4|928.8|928.5|927.9|9
1656392100000|2022-06-28 04:55:00|928.9|928.3|928.9|928.3|929.2|928.5|928.7|928.1|9
1656392400000|2022-06-28 05:00:00|929.2|928.2|929.4|928.4|929.6|928.5|929.1|928.1|6
1656392700000|2022-06-28 05:05:00|929.8|928.3|929.8|928.3|929.9|929.1|929.7|928.3|1
1656393000000|2022-06-28 05:10:00|929.6|929|929.1|928.5|929.8|929.1|929|928.3|4
1656393300000|2022-06-28 05:15:00|929.2|928.2|929.2|928.2|929.2|928.6|928.7|928.1|3
1656393600000|2022-06-28 05:20:00|928.9|928.6|928.9|928.3|928.9|928.6|928.9|928.2|3
1656393900000|2022-06-28 05:25:00|929.2|928.6|929.7|929.1|929.7|929.1|929.2|928.6|7
1656394200000|2022-06-28 05:30:00|929.9|929.3|931.4|930.8|932.5|931.9|929.9|929.2|69
1656394500000|2022-06-28 05:35:00|931.6|931|932.1|931.5|933.2|932.2|931.6|930.6|71
1656394800000|2022-06-28 05:40:00|932|931.4|930.9|929.9|932.6|931.4|930.4|929.3|20
1656395100000|2022-06-28 05:45:00|931.1|930.3|932.3|930.8|932.7|932|930.9|930.2|19
1656395400000|2022-06-28 05:50:00|932.2|930.7|932.1|930.6|932.2|930.8|930.7|930.1|9
1656395700000|2022-06-28 05:55:00|931.9|931.3|933.1|931.6|933.5|932.9|931.9|931.1|17
1656396000000|2022-06-28 06:00:00|932.5|931.5|932.4|931.4|932.6|931.9|932|931.1|8
1656396300000|2022-06-28 06:05:00|932.1|931.5|933.8|932.3|933.8|932.4|931.6|930.8|39
1656396600000|2022-06-28 06:10:00|933.6|933|934.3|932.8|935.2|934.6|933.4|932.3|154
1656396900000|2022-06-28 06:15:00|934.6|933.1|935.1|934.5|935.4|934.8|934.1|933.1|40
1656397200000|2022-06-28 06:20:00|935.2|934.2|935.1|934.5|935.4|934.5|934.1|933.1|35
1656397500000|2022-06-28 06:25:00|935.2|934.2|935.6|935|936|935.4|934.4|933.7|104
1656397800000|2022-06-28 06:30:00|935.5|934.9|934.2|933.6|935.8|935|934.1|933.5|108
1656398100000|2022-06-28 06:35:00|934.7|933.7|934|933.4|935.2|934.2|933.9|932.8|77
1656398400000|2022-06-28 06:40:00|934.1|933.5|934.4|933.4|934.6|934|934.1|933.4|37
1656398700000|2022-06-28 06:45:00|934.2|933.8|934.7|933.7|934.7|933.8|934|933.4|130
1656399000000|2022-06-28 06:50:00|934.4|933.8|935.9|935.3|936.6|935.5|934.1|933.5|27
1656399300000|2022-06-28 06:55:00|935.6|935|935.1|933.6|936.3|935|934.7|933.6|19
1656399600000|2022-06-28 07:00:00|934.9|933.9|935.2|934.2|936|935|934.9|933.8|27
1656399900000|2022-06-28 07:05:00|935.3|933.8|935.1|934.5|935.4|934.8|934.8|933.8|18
1656400200000|2022-06-28 07:10:00|935.4|934.4|936.2|935.2|936.7|936.1|934.9|934.2|69
1656400500000|2022-06-28 07:15:00|936.1|935.5|935.4|934.8|937.6|937|935.3|934.7|54
1656400800000|2022-06-28 07:20:00|935.6|935|936.5|935.9|937.9|937.3|935.6|935|103
1656401100000|2022-06-28 07:25:00|936.4|935.8|935.2|934.2|936.5|935.9|934.9|934.2|61
1656401400000|2022-06-28 07:30:00|935.1|934.5|935.1|934.5|935.9|935.3|933.8|933.2|78
1656401700000|2022-06-28 07:35:00|935.5|934.7|934.7|933.7|935.7|935|934.1|933.5|14
1656402000000|2022-06-28 07:40:00|934.5|933.5|934.2|933.2|934.5|933.5|933.1|932.5|11
1656402300000|2022-06-28 07:45:00|934.5|933.5|933.1|932.5|934.5|933.8|933.1|932.2|2
1656402600000|2022-06-28 07:50:00|933.3|932.7|933.6|933|934.2|933.2|933.3|932.5|8
1656402900000|2022-06-28 07:55:00|933.7|932.7|933.5|932.9|933.7|932.9|931.9|931.3|22
1656403200000|2022-06-28 08:00:00|933.4|932.8|934.2|933.2|934.2|933.5|933.4|932.8|3
1656403500000|2022-06-28 08:05:00|933.9|933.3|935.3|934.7|935.6|934.7|933.9|933.3|33
1656403800000|2022-06-28 08:10:00|935.1|934.5|936.5|935.9|937.2|936.5|935.1|934.2|65
1656404100000|2022-06-28 08:15:00|936.6|936|936.3|935.7|937.2|936.5|936.3|935.7|59
1656404400000|2022-06-28 08:20:00|936.4|935.8|934.5|933.5|936.4|935.8|933.9|933.2|29
1656404700000|2022-06-28 08:25:00|934.4|933.9|934.1|933.5|934.5|933.9|933.6|932.7|9
1656405000000|2022-06-28 08:30:00|934.4|933.8|935.3|934.7|935.7|935|934.4|933.8|32
1656405300000|2022-06-28 08:35:00|936|935|935.2|934.2|936.6|935.7|934.8|934.2|33
1656405600000|2022-06-28 08:40:00|934.4|933.8|934.6|934|935.3|934.7|934.4|933.7|103
1656405900000|2022-06-28 08:45:00|934.9|934.3|938|937|938.8|938|934.6|934|226
1656406200000|2022-06-28 08:50:00|937.9|937.3|938|937|939.1|938|937.7|936.6|13
1656406500000|2022-06-28 08:55:00|937.6|936.7|939|938|939|938.4|937.6|936.6|28
1656406800000|2022-06-28 09:00:00|939.3|938.7|939|938|940.5|939.8|938.4|937.5|87
1656407100000|2022-06-28 09:05:00|938.7|937.7|938.9|938.3|939.3|938.3|937|936.3|47
1656407400000|2022-06-28 09:10:00|939|938|938.1|936.6|939.1|938|936|935.4|35
1656407700000|2022-06-28 09:15:00|937.5|936.5|941|940|941.5|940.8|937.2|936.2|76
1656408000000|2022-06-28 09:20:00|940.9|940.3|940.7|939.7|942.3|941.5|940.4|939.5|86
1656408300000|2022-06-28 09:25:00|940.6|940|940.5|939.5|942|941.3|940.1|939.5|19
1656408600000|2022-06-28 09:30:00|940.1|939.2|941.5|940.5|941.5|940.6|939.8|939|31
1656408900000|2022-06-28 09:35:00|941.1|940.3|940.8|940.2|941.3|940.4|940.8|940.2|23
1656409200000|2022-06-28 09:40:00|940.9|940.3|941|940|941|940.4|939.4|938.7|35
1656409500000|2022-06-28 09:45:00|940.5|939.9|940.2|939.2|941.5|940.5|939.4|938.5|120
1656409800000|2022-06-28 09:50:00|939.9|939.3|942|941|942.5|941.6|939.9|938.9|36
1656410100000|2022-06-28 09:55:00|941.9|941.3|940.5|939.5|942|941.3|940|939.4|46
1656410400000|2022-06-28 10:00:00|940.1|939.4|941.4|940.8|941.8|941.2|939.9|939.1|51
1656410700000|2022-06-28 10:05:00|941.8|941.2|941.2|940.6|942.4|941.3|941.2|940.5|21
1656411000000|2022-06-28 10:10:00|941.1|940.5|941.2|940.6|942.2|941.6|940.8|940.2|85
1656411300000|2022-06-28 10:15:00|941|940.4|941.2|940.6|941.7|941.1|940.5|939.9|66
1656411600000|2022-06-28 10:20:00|941.5|940.5|941.9|941.3|942.5|941.6|940.8|940|79
1656411900000|2022-06-28 10:25:00|942|941.4|942.4|941.8|942.4|941.8|941.8|941.2|67
1656412200000|2022-06-28 10:30:00|942.2|941.2|942.5|941.9|943.3|942.7|942.2|941.2|57
1656412500000|2022-06-28 10:35:00|942.8|942.2|942.7|942.1|943|942.4|942.3|941.5|45
1656412800000|2022-06-28 10:40:00|942.4|941.7|940.9|940.3|942.7|941.8|940.9|940|344
1656413100000|2022-06-28 10:45:00|941.2|940.2|941.2|940.6|941.2|940.6|940.3|939.7|40
1656413400000|2022-06-28 10:50:00|941.3|940.7|941.2|940.2|941.5|940.8|940.7|939.7|61
1656413700000|2022-06-28 10:55:00|941.5|940.5|942.5|941.5|942.5|941.6|940.9|940|30
1656414000000|2022-06-28 11:00:00|942.2|941.6|941.7|941.1|942.2|941.6|940.9|940|11
1656414300000|2022-06-28 11:05:00|942|941|941.2|940.6|942|941.3|940.7|940.1|18
1656414600000|2022-06-28 11:10:00|941.5|940.5|941.2|940.6|941.5|940.8|941|940.4|6
1656414900000|2022-06-28 11:15:00|940.9|940.2|941.2|940.6|941.7|940.8|940.9|940.2|9
1656415200000|2022-06-28 11:20:00|941.5|940.5|941.4|940.8|941.9|941.3|941.4|940.4|6
1656415500000|2022-06-28 11:25:00|941|940.4|942|941|942|941.3|940.9|940|15
1656415800000|2022-06-28 11:30:00|941.9|941.3|940.7|940.1|941.9|941.3|940.3|939.7|35
1656416100000|2022-06-28 11:35:00|940.5|939.9|940.4|939.8|941|940.4|940.2|939.5|60
1656416400000|2022-06-28 11:40:00|940.3|939.7|940.2|939.6|940.5|939.8|939.4|938.7|57
1656416700000|2022-06-28 11:45:00|940.3|939.7|939.9|939.3|940.5|939.9|939.7|939.1|44
1656417000000|2022-06-28 11:50:00|940|939.4|939.4|938.8|940.3|939.7|938.9|938.2|396
1656417300000|2022-06-28 11:55:00|939.1|938.5|939.2|938.6|939.4|938.8|938.3|937.7|114
1656417600000|2022-06-28 12:00:00|938.9|938.3|938.7|937.7|939.3|938.7|938.4|937.7|188
1656417900000|2022-06-28 12:05:00|938.8|937.8|939.2|938.6|939.3|938.7|938.2|937.6|48
1656418200000|2022-06-28 12:10:00|939.3|938.7|939.3|938.7|939.4|938.8|938.3|937.7|80
1656418500000|2022-06-28 12:15:00|939.5|938.9|938.8|938.2|940|939.3|938.1|937.5|84
1656418800000|2022-06-28 12:20:00|938.9|938.3|940.3|939.3|942.4|941.8|938.7|938|117
1656419100000|2022-06-28 12:25:00|940.4|939.7|941.8|941.2|941.9|941.3|939.7|939|76
1656419400000|2022-06-28 12:30:00|941.9|941.3|941.8|940.8|942.5|941.8|940.7|940|120
1656419700000|2022-06-28 12:35:00|941.7|941.1|939.8|939.2|941.8|941.1|939.8|939.2|83
1656420000000|2022-06-28 12:40:00|939.9|939.3|940.6|939.1|941|940.3|939.9|939.1|175
1656423000000|2022-06-28 13:30:00|939.6|938.1|937.8|937.2|941.4|940.8|935.9|935.3|2985
1656423300000|2022-06-28 13:35:00|937.7|937.1|939.2|938.6|941.1|940.5|937.4|936.8|650
1656423600000|2022-06-28 13:40:00|939.3|938.7|939.9|939.3|941.4|940.8|939.2|938.6|651
1656423900000|2022-06-28 13:45:00|940|939.4|943.7|943.1|946.2|945.6|940|939.4|1081
1656424200000|2022-06-28 13:50:00|943.5|942.9|941.9|941.3|944.2|943.6|940.3|939.3|556
1656424500000|2022-06-28 13:55:00|942|941.4|944.2|943.6|944.7|944.1|941.9|941.3|471
1656424800000|2022-06-28 14:00:00|944.5|943.5|944.4|943.8|946.2|945.6|943.4|942.8|611
1656425100000|2022-06-28 14:05:00|944.5|943.9|947.3|946.7|950.4|949.8|943.9|943.3|989
1656425400000|2022-06-28 14:10:00|947.7|947.1|943.4|942.8|948.3|947.7|943.3|942.7|503
1656425700000|2022-06-28 14:15:00|943.6|943|943.4|942.8|945.1|944.5|942.6|942|417
1656426000000|2022-06-28 14:20:00|943.5|942.5|944.7|944.1|944.9|944.3|941.3|940.7|290
1656426300000|2022-06-28 14:25:00|944.4|943.8|944.7|944.1|946|945.3|943.4|942.8|287
1656426600000|2022-06-28 14:30:00|944.8|944.2|944.1|943.5|946.6|946|943.3|942.7|363
1656426900000|2022-06-28 14:35:00|943.7|943.1|945.3|944.3|947.6|947|943.3|942.7|256
1656427200000|2022-06-28 14:40:00|945.2|944.6|942.8|942.2|946.2|945.6|941.2|940.5|540
1656427500000|2022-06-28 14:45:00|943|942.4|938.9|938.3|943.4|942.8|938.6|938|618
1656427800000|2022-06-28 14:50:00|938.6|938|938.9|938.3|940.3|939.6|935.9|935.3|666
1656428100000|2022-06-28 14:55:00|938.7|938.1|942.8|942.2|943.3|942.7|938.7|938|249
1656428400000|2022-06-28 15:00:00|942.9|942.3|947.2|946.6|948|947.2|942.8|942.2|579
1656428700000|2022-06-28 15:05:00|947.1|946.5|945.9|945.3|948.2|947.6|945.8|945.2|282
1656429000000|2022-06-28 15:10:00|945.8|945.2|945.9|945.3|948.4|947.8|945.4|944.8|296
1656429300000|2022-06-28 15:15:00|946.1|945.5|941.4|940.8|946.8|946.2|941.2|940.6|420
1656429600000|2022-06-28 15:20:00|941.3|940.7|939.8|939.2|941.6|941|939.2|938.6|435
1656429900000|2022-06-28 15:25:00|939.9|939.3|937.3|936.7|940.8|940.2|936.9|936.3|256
1656430200000|2022-06-28 15:30:00|937.4|936.8|933.7|933.1|938.6|938|932.9|932.3|865
1656430500000|2022-06-28 15:35:00|933.8|933.2|935.9|935.3|936.2|935.6|933.7|932.8|243
1656430800000|2022-06-28 15:40:00|936.2|935.6|933.9|933.3|936.6|936|932.3|931.5|227
1656431100000|2022-06-28 15:45:00|934.1|933.5|936.2|935.6|936.5|935.9|934.1|933.5|192
1656431400000|2022-06-28 15:50:00|936|935.4|934.6|934|936|935.4|934.5|933.9|120
1656431700000|2022-06-28 15:55:00|934.5|933.9|933.3|932.7|936.1|935.5|933.3|932.7|134
1656432000000|2022-06-28 16:00:00|932.7|932.1|932.5|931.9|934.2|933.6|931.5|930.9|337
1656432300000|2022-06-28 16:05:00|932.7|932.1|933.2|932.6|933.7|933.1|932.3|931.5|268
1656432600000|2022-06-28 16:10:00|933.6|933|933.3|932.7|934.2|933.6|932.3|931.7|509
1656432900000|2022-06-28 16:15:00|933.6|933|933.5|932.9|935.5|934.9|933.5|932.9|235
1656433200000|2022-06-28 16:20:00|933.6|933|935.6|935|935.6|935|933.5|932.9|369
1656433500000|2022-06-28 16:25:00|935.7|935.1|939.7|939.1|940.4|939.8|935.7|935.1|742
1656433800000|2022-06-28 16:30:00|939.8|938.8|935.7|935.1|940.1|939.5|935.6|935|158
1656434100000|2022-06-28 16:35:00|935.6|935|934.5|933.9|936.2|935.6|934.1|933.5|205
1656434400000|2022-06-28 16:40:00|934.6|934|934|933.4|935.3|934.7|933.7|933.1|350
1656434700000|2022-06-28 16:45:00|934.2|933.6|934|933.4|934.9|934.3|933.8|933.2|794
1656435000000|2022-06-28 16:50:00|934.1|933.5|933.8|933.2|934.6|934|933.7|933.1|150
1656435300000|2022-06-28 16:55:00|933.7|933.1|935.2|934.6|935.7|935.1|933.7|933.1|158
1656435600000|2022-06-28 17:00:00|934.8|934.2|935.7|935.1|937.5|936.9|934.6|934|238
1656435900000|2022-06-28 17:05:00|935.6|935|931.7|931.1|935.7|935.1|931.7|931.1|239
1656436200000|2022-06-28 17:10:00|931.8|931.2|932|931.4|932.8|932.1|931.5|930.9|171
1656436500000|2022-06-28 17:15:00|932.1|931.5|932.5|931.9|933.6|933|931.6|931|199
1656436800000|2022-06-28 17:20:00|932.3|931.7|932.2|931.6|932.7|932.1|931.6|931|578
1656437100000|2022-06-28 17:25:00|932.5|931.9|931.6|931|932.5|931.9|931.3|930.7|176
1656437400000|2022-06-28 17:30:00|931.5|930.9|932|931.4|932.6|932|931.5|930.9|244
1656437700000|2022-06-28 17:35:00|932.2|931.6|932.1|931.5|932.3|931.6|931.3|930.7|961
1656438000000|2022-06-28 17:40:00|932.2|931.6|933.7|933.1|934.2|933.6|932|931.4|570
1656438300000|2022-06-28 17:45:00|933.8|933.2|935.8|935.2|936.2|935.6|933.1|932.5|222
1656438600000|2022-06-28 17:50:00|935.7|935.1|936.2|935.6|936.5|935.9|935|934.4|497
1656438900000|2022-06-28 17:55:00|935.5|934.9|937.5|936.9|937.5|936.9|934.1|933.5|664
1656439200000|2022-06-28 18:00:00|937.3|936.7|937.7|937.1|938|937.4|936.2|935.6|480
1656439500000|2022-06-28 18:05:00|937.5|936.9|938.3|937.7|938.6|938|936.8|936.2|370
1656439800000|2022-06-28 18:10:00|938.2|937.6|937|936.4|939.2|938.6|935.8|935.2|1475
1656440100000|2022-06-28 18:15:00|937.1|936.5|934.2|933.6|937.1|936.5|934.2|933.5|776
1656460800000|2022-06-29 00:00:00|939.5|938|943.7|942.2|943.8|942.9|938.3|937|155
1656461100000|2022-06-29 00:05:00|943|942.4|942.6|941.6|944|943.3|940.3|939.2|88
1656461400000|2022-06-29 00:10:00|942.3|941.7|941.9|941.3|942.7|942|940.8|939.7|38
1656461700000|2022-06-29 00:15:00|942|941.4|941.3|940.7|943|941.9|940.6|939.8|26
1656462000000|2022-06-29 00:20:00|941.1|940.5|937|935.5|941.1|940.5|936.3|935.2|46
1656462300000|2022-06-29 00:25:00|936.6|935.6|938.3|937.7|939|937.7|936.5|935.2|37
1656462600000|2022-06-29 00:30:00|939.4|938.8|939.5|938.9|941.5|940.7|939.4|938.7|99
1656462900000|2022-06-29 00:35:00|939.6|939|940.3|939.3|940.3|939.4|939.5|938.6|90
1656463200000|2022-06-29 00:40:00|939.9|939.2|940|938.5|940.2|939.2|939.1|938.5|48
1656463500000|2022-06-29 00:45:00|939.8|938.8|939.3|938.7|940.2|939.4|939.3|938.6|10
1656463800000|2022-06-29 00:50:00|939.1|938.5|939.3|938.3|939.5|938.7|938.5|937.7|18
1656464100000|2022-06-29 00:55:00|939.1|938.7|938.8|937.8|939.1|938.7|938.6|937.8|11
1656464400000|2022-06-29 01:00:00|938.5|937.9|938.9|938.3|938.9|938.3|937.6|937|25
1656464700000|2022-06-29 01:05:00|938.8|938.2|938.8|938.2|938.9|938.3|938.5|937.6|11
1656465000000|2022-06-29 01:10:00|938.9|937.8|939|938.4|939.1|938.4|938.8|937.8|8
1656465300000|2022-06-29 01:15:00|939.1|938.5|939.3|938.7|939.5|938.7|938.8|938|30
1656465600000|2022-06-29 01:20:00|939.5|938.3|938.8|938.2|940.3|939.7|938.5|937.6|210
1656465900000|2022-06-29 01:25:00|938.9|938.3|939|937.5|939.4|938.8|938.6|937.5|111
1656466200000|2022-06-29 01:30:00|938.2|937.6|937.6|937|938.2|937.6|937.4|936.8|57
1656466500000|2022-06-29 01:35:00|937.5|936.9|936.3|935.7|937.6|937|936.2|935.6|21
1656466800000|2022-06-29 01:40:00|936.6|935.6|937.5|936.9|937.8|937.2|936.5|935.6|16
1656467100000|2022-06-29 01:45:00|937.4|936.8|937.5|936|937.6|936.9|936.8|935.8|32
1656467400000|2022-06-29 01:50:00|937.3|936.3|937.3|936.3|937.8|936.8|937|936.3|4
1656467700000|2022-06-29 01:55:00|937|936.4|937.6|936.6|937.6|936.7|937|936.3|3
1656468000000|2022-06-29 02:00:00|937.5|936.9|938.4|937.4|939|937.9|937.5|936.9|9
1656468300000|2022-06-29 02:05:00|937.9|937.3|937.8|937.2|938.1|937.3|936.9|936.2|10
1656468600000|2022-06-29 02:10:00|937.9|936.9|937.5|936.9|937.9|937.3|936.9|936.2|14
1656468900000|2022-06-29 02:15:00|937.6|936.6|937.3|936.7|937.7|936.9|937|936.2|2
1656469200000|2022-06-29 02:20:00|937.2|936.6|937.3|936.7|937.4|936.8|937.2|936.6|3
1656469500000|2022-06-29 02:25:00|937.4|936.4|939|938.4|939.7|939.1|937|936.4|29
1656469800000|2022-06-29 02:30:00|938.9|938.3|939.8|938.8|940.2|938.9|938.9|938.3|13
1656470100000|2022-06-29 02:35:00|939.9|938.9|940.1|939.1|940.4|939.8|939.7|938.9|14
1656470400000|2022-06-29 02:40:00|940.4|939.4|940.1|939.1|940.4|939.7|939.9|939.1|4
1656470700000|2022-06-29 02:45:00|939.7|939.4|939.4|938.4|940.2|939.4|939.3|938.4|11
1656471000000|2022-06-29 02:50:00|939.3|938.7|939.6|938.6|939.6|938.7|939.3|938.6|3
1656471300000|2022-06-29 02:55:00|939.5|938.9|939.2|938.6|939.9|939.2|939|938.4|8
1656471600000|2022-06-29 03:00:00|939|938.4|939|938.4|939.4|938.7|938.9|938.3|13
1656471900000|2022-06-29 03:05:00|938.9|938.3|939.4|938.4|939.4|938.4|938.9|938.3|62
1656472200000|2022-06-29 03:10:00|939|938.3|938.4|937.4|939.4|938.6|938|937.4|16
1656472500000|2022-06-29 03:15:00|938.3|937.7|938.4|937.4|938.4|937.7|938.3|937.4|2
1656472800000|2022-06-29 03:20:00|938|937.2|938.1|937.1|938.1|937.4|937.5|936.9|10
1656473100000|2022-06-29 03:25:00|938|937.4|938.1|937.1|938.1|937.4|937.8|937.1|3
1656473400000|2022-06-29 03:30:00|938|937.4|938.6|937.6|938.7|938.1|938|937.4|8
1656473700000|2022-06-29 03:35:00|938.2|937.7|938|937.4|938.6|937.7|937.9|937.3|11
1656474000000|2022-06-29 03:40:00|938.4|937.7|939.3|938.7|939.5|938.9|938.3|937.4|14
1656474300000|2022-06-29 03:45:00|939.6|938.6|940.8|940.2|941.5|940.6|939.6|938.5|45
1656474600000|2022-06-29 03:50:00|940.9|939.9|940.8|940.2|941.1|940.3|940.8|939.9|0
1656474900000|2022-06-29 03:55:00|940.9|939.9|940.9|939.9|941.2|939.9|940.4|939.5|5
1656475200000|2022-06-29 04:00:00|941|939.5|940.9|939.9|941|940.1|940.4|939.5|3
1656475500000|2022-06-29 04:05:00|940.8|940.2|940.9|939.9|940.9|940.2|940.8|939.9|1
1656475800000|2022-06-29 04:10:00|940.5|939.8|940.7|940.1|940.9|940.3|940.4|939.8|7
1656476100000|2022-06-29 04:15:00|941|940.4|941.1|940.1|941.1|940.4|941|940.1|5
1656476400000|2022-06-29 04:20:00|941|940.4|941.2|940.6|941.2|940.6|941|940.4|3
1656476700000|2022-06-29 04:25:00|941.3|940.7|941.4|940.8|941.4|940.8|941.3|940.7|2
1656477000000|2022-06-29 04:30:00|941.8|941.2|942.3|941.7|942.4|941.8|941.8|941.1|28
1656477300000|2022-06-29 04:35:00|942.4|941.8|942.4|941.4|943|941.9|942.1|941.1|10
1656477600000|2022-06-29 04:40:00|942.1|941.5|941.7|941.1|942.1|941.5|941.7|941.1|3
1656477900000|2022-06-29 04:45:00|942.2|941.6|941.8|941.2|942.2|941.6|941.8|941.1|2
1656478200000|2022-06-29 04:50:00|942.1|941.1|942.2|940.7|942.2|941.2|941.7|940.7|3
1656478500000|2022-06-29 04:55:00|942.1|941.1|942.1|941.5|942.1|941.5|942|941.1|1
1656478800000|2022-06-29 05:00:00|942|941.4|942.3|941.7|942.4|941.8|941.9|941.3|14
1656479100000|2022-06-29 05:05:00|942.2|941.6|943.1|942.1|943.1|942.5|942.2|941.6|24
1656479400000|2022-06-29 05:10:00|942.8|942.2|942.4|941.8|942.8|942.2|942.4|941.8|25
1656479700000|2022-06-29 05:15:00|942.3|941.7|942.4|941.8|942.4|941.8|942.2|941.6|12
1656480000000|2022-06-29 05:20:00|942.3|941.7|943.1|942.5|943.1|942.5|942.2|941.6|4
1656480300000|2022-06-29 05:25:00|942.9|942.3|943.1|942.5|943.2|942.6|942.9|942.3|6
1656480600000|2022-06-29 05:30:00|943|942.4|943.1|942.1|943.1|942.5|942.7|942.1|14
1656480900000|2022-06-29 05:35:00|942.8|942.2|943.3|942.7|943.4|942.7|942.7|942.1|18
1656481200000|2022-06-29 05:40:00|943.2|942.6|944.3|943.7|944.5|943.8|943.2|942.6|21
1656481500000|2022-06-29 05:45:00|944.4|943.8|944.9|943.9|944.9|943.9|943.7|943.1|20
1656481800000|2022-06-29 05:50:00|944.3|943.7|945.6|945|945.6|945|944.3|943.4|77
1656482100000|2022-06-29 05:55:00|945.7|945.1|944.6|944|945.7|945.1|944.6|943.6|18
1656482400000|2022-06-29 06:00:00|944.7|944.1|944.4|943.4|944.7|944.1|943.8|943.1|5
1656482700000|2022-06-29 06:05:00|944.3|943.7|944.6|944|945.5|944.2|944.3|943.6|27
1656483000000|2022-06-29 06:10:00|944.4|943.6|944|942.5|944.4|943.6|943.2|942.5|21
1656483300000|2022-06-29 06:15:00|943.9|942.9|943.9|942.9|944.3|943.1|943.1|942|12
1656483600000|2022-06-29 06:20:00|943.6|943|942.6|941.6|943.6|943|942.1|941.1|24
1656483900000|2022-06-29 06:25:00|942.9|942|942.6|942|942.9|942|942.6|941.6|3
1656484200000|2022-06-29 06:30:00|942.4|941.8|941.9|941.3|943.3|942.2|941.9|941.3|44
1656484500000|2022-06-29 06:35:00|942.4|941.4|941.8|941.2|942.6|941.7|941.8|941.2|11
1656484800000|2022-06-29 06:40:00|941.7|941.1|939.9|938.9|941.8|941.2|939.1|938.5|46
1656485100000|2022-06-29 06:45:00|939.6|939|938.6|937.6|940.1|939.5|937.9|937.3|61
1656485400000|2022-06-29 06:50:00|938.4|938|938.3|937.7|938.4|938|937.9|937.3|12
1656485700000|2022-06-29 06:55:00|939|937.5|939.3|938.7|939.4|938.7|938.8|937.5|11
1656486000000|2022-06-29 07:00:00|939.6|938.6|939.3|938.7|939.9|939.1|939.1|938.4|18
1656486300000|2022-06-29 07:05:00|939.4|938.4|938.1|937.5|939.4|938.7|937.9|937.3|24
1656486600000|2022-06-29 07:10:00|938.2|937.6|936.6|936|938.2|937.6|936.5|935.8|89
1656486900000|2022-06-29 07:15:00|936.7|935.7|937.3|936.7|937.3|936.7|936.6|935.7|16
1656487200000|2022-06-29 07:20:00|937.2|936.6|939.8|939.2|940.2|939.4|937.2|936.6|32
1656487500000|2022-06-29 07:25:00|940.5|939|940.7|939.7|941|940|940.3|939|3
1656487800000|2022-06-29 07:30:00|940.8|940.2|939.7|938.7|940.9|940.3|939.7|938.7|23
1656488100000|2022-06-29 07:35:00|939.3|938.2|939.5|938|939.5|938.5|939.1|938|5
1656488400000|2022-06-29 07:40:00|939.2|938.2|939.3|938.7|939.3|938.7|939.1|938.2|9
1656488700000|2022-06-29 07:45:00|939.5|938.9|942.3|940.8|942.3|940.9|939.5|938.9|51
1656489000000|2022-06-29 07:50:00|942.2|941.2|943.1|942.5|943.8|942.7|942.2|941.2|29
1656489300000|2022-06-29 07:55:00|942.9|941.9|943.8|943.2|943.8|943.2|942.6|941.9|36
1656489600000|2022-06-29 08:00:00|943.9|942.9|943.6|943|943.9|943.2|942.2|941|15
1656489900000|2022-06-29 08:05:00|943.9|942.9|945.2|944.2|945.3|944.2|943.9|942.9|25
1656490200000|2022-06-29 08:10:00|944.8|943.9|944.8|943.3|945.2|944.6|944|943.3|31
1656490500000|2022-06-29 08:15:00|944.4|943.4|946|945.4|946.4|945.6|944.1|943.4|218
1656490800000|2022-06-29 08:20:00|946.1|945.5|947.7|947.1|947.7|947.1|946|945.4|71
1656491100000|2022-06-29 08:25:00|947.6|947|946.1|945.5|947.6|947|946|945.4|206
1656491400000|2022-06-29 08:30:00|945.4|944.4|944.1|943.5|945.4|944.5|943.8|943.2|306
1656491700000|2022-06-29 08:35:00|944.2|943.2|943.2|942.6|944.2|943.2|943.1|942.3|46
1656492000000|2022-06-29 08:40:00|943.1|942.5|943.3|942.7|943.7|943|942.7|942.1|13
1656492300000|2022-06-29 08:45:00|943.7|942.9|944.8|944.2|945.5|944.4|943.6|942.8|93
1656492600000|2022-06-29 08:50:00|945.2|944.3|945.1|944.5|946.2|945.6|944.8|944.2|37
1656492900000|2022-06-29 08:55:00|945.3|944.7|947.3|946.7|947.9|947.2|945.3|944.7|59
1656493200000|2022-06-29 09:00:00|947.1|946.5|946.1|945.5|947.1|946.5|944.6|943.7|42
1656493500000|2022-06-29 09:05:00|945.8|945.2|947.6|947|947.6|947|945.8|945.2|783
1656493800000|2022-06-29 09:10:00|947.9|946.6|946.9|946.3|947.9|947|946.3|945.7|335
1656494100000|2022-06-29 09:15:00|947.1|946.5|946.7|946.1|947.4|946.6|946.7|946.1|69
1656494400000|2022-06-29 09:20:00|946.6|946|949.1|948.5|949.4|948.7|946.6|946|50
1656494700000|2022-06-29 09:25:00|949.4|948.4|948.8|948.2|949.4|948.7|948.6|948|5
1656495000000|2022-06-29 09:30:00|948.9|948.3|948.4|947.4|949.6|949|947.9|947.1|136
1656495300000|2022-06-29 09:35:00|948.1|947.5|952.1|951.5|952.4|951.7|948.1|947.1|112
1656495600000|2022-06-29 09:40:00|952.4|951.4|955.6|954.6|956.9|955.4|950.8|949.9|88
1656495900000|2022-06-29 09:45:00|955.3|954.7|953.4|952.4|955.7|955.1|952.8|951.9|237
1656496200000|2022-06-29 09:50:00|953.8|952.3|953.6|953|955.3|954.5|953.4|952.3|257
1656496500000|2022-06-29 09:55:00|954.3|952.8|954.4|953.4|955.2|954.6|952.6|951.6|102
1656496800000|2022-06-29 10:00:00|954.1|953.5|952.9|951.9|955.1|954.2|952.2|951.6|86
1656497100000|2022-06-29 10:05:00|953.1|952.1|954.1|953.1|954.5|953.8|952.7|952|75
1656497400000|2022-06-29 10:10:00|953.3|952.7|952.7|952.1|953.6|953|952.2|951.6|87
1656497700000|2022-06-29 10:15:00|953.3|952.7|952.6|952|953.9|953.3|952.6|951.6|51
1656498000000|2022-06-29 10:20:00|952.7|952.1|953.9|952.9|953.9|953.2|952.6|951.6|103
1656498300000|2022-06-29 10:25:00|953.2|952.6|952.9|952.3|953.6|953|952.3|951.5|57
1656498600000|2022-06-29 10:30:00|953.1|952.5|953.4|952.8|955|954.3|953.1|952.4|43
1656498900000|2022-06-29 10:35:00|953.6|953|953.2|952.6|953.8|953.1|952.4|951.4|33
1656499200000|2022-06-29 10:40:00|953.3|952.7|948.9|947.9|953.7|953.1|948.4|947.8|137
1656499500000|2022-06-29 10:45:00|948.6|948|950.6|949.6|950.8|949.6|947.3|946.6|196
1656499800000|2022-06-29 10:50:00|950.7|950|948.9|947.9|951.2|950.6|948.4|947.8|103
1656500100000|2022-06-29 10:55:00|949.1|948.1|949.7|949.1|949.7|949.1|948.8|947.5|50
1656500400000|2022-06-29 11:00:00|949.6|949|948.9|947.4|949.6|949|946.6|945.6|94
1656500700000|2022-06-29 11:05:00|948.8|947.3|951.6|951|951.7|951.1|948.4|947.3|85
1656501000000|2022-06-29 11:10:00|951.4|950.8|951.3|950.7|951.6|951|950|949.3|71
1656501300000|2022-06-29 11:15:00|951.6|950.6|953.8|953.2|954.1|953.5|951.6|950.6|52
1656501600000|2022-06-29 11:20:00|953.9|953.3|953.3|952.7|954.4|953.7|953.3|952.7|57
1656501900000|2022-06-29 11:25:00|953.6|952.6|954.1|953.1|954.1|953.5|953.3|952.6|28
1656502200000|2022-06-29 11:30:00|953.7|953|955.2|954.6|955.2|954.6|953.6|952.8|13
1656502500000|2022-06-29 11:35:00|955.3|954.7|954.9|953.9|955.4|954.8|954.1|953.3|49
1656502800000|2022-06-29 11:40:00|954.6|954|954.2|953.6|955.5|954.9|953.6|953|77
1656503100000|2022-06-29 11:45:00|954.1|953.5|953.1|952.5|954.4|953.7|952.9|952.3|75
1656503400000|2022-06-29 11:50:00|953.3|952.7|953.7|952.7|953.7|953|952.5|951.9|46
1656503700000|2022-06-29 11:55:00|953.3|953|954.2|953.6|954.8|954.2|953.3|952.9|22
1656504000000|2022-06-29 12:00:00|954|953.4|954.5|953.9|955.5|954.9|952.7|952.1|298
1656504300000|2022-06-29 12:05:00|954.4|953.4|953.1|952.5|954.5|953.9|952.7|952.1|356
1656504600000|2022-06-29 12:10:00|952.9|952.3|953.6|953|953.7|953.1|952.3|951.7|140
1656504900000|2022-06-29 12:15:00|953.8|953.2|953.2|952.6|954.2|953.5|952.7|952.1|43
1656505200000|2022-06-29 12:20:00|953.4|952.8|953.1|952.5|954.4|953.8|953.1|952.4|106
1656505500000|2022-06-29 12:25:00|953.4|952.4|954.7|954.1|954.8|954.1|952.3|951.7|183
1656505800000|2022-06-29 12:30:00|954.8|954.2|953.7|952.7|955.5|954.9|952.6|951.7|140
1656506100000|2022-06-29 12:35:00|953.3|951.5|952.1|951.5|953.7|951.9|951.3|950.5|92
1656506400000|2022-06-29 12:40:00|952.4|951.4|952.3|951.7|953|952.2|951.6|950.9|167
1656509400000|2022-06-29 13:30:00|954|952.5|946|945.4|954.2|953.2|944.4|943.7|1884
1656509700000|2022-06-29 13:35:00|945.9|945.3|944.6|944|946.9|946.3|942.4|941.7|1030
1656510000000|2022-06-29 13:40:00|944.7|944.1|945.9|944.9|948.2|947.6|944.5|943.9|830
1656510300000|2022-06-29 13:45:00|945.6|945|936|935.4|945.7|945|935.4|934.7|859
1656510600000|2022-06-29 13:50:00|935.9|935.3|943.1|942.5|943.4|942.8|935.1|934.4|962
1656510900000|2022-06-29 13:55:00|943|942.4|941.5|940.9|944.5|943.9|940.1|939.4|376
1656511200000|2022-06-29 14:00:00|941.1|940.5|941.6|941|942.5|941.9|940.4|939.7|464
1656511500000|2022-06-29 14:05:00|941.9|941.3|942|941.4|942.5|941.9|940.7|940.1|495
1656511800000|2022-06-29 14:10:00|941.6|941|941.1|940.5|943.2|942.6|940.6|940|475
1656512100000|2022-06-29 14:15:00|941.3|940.7|942|941.4|942.5|941.9|938.7|937.7|360
1656512400000|2022-06-29 14:20:00|941.9|941.3|946.6|946|947|946.4|941.9|941.2|358
1656512700000|2022-06-29 14:25:00|946.7|946.1|948.4|947.8|949.9|949.3|946.7|946.1|318
1656513000000|2022-06-29 14:30:00|948.1|947.5|937.7|936.7|948.5|947.9|936.8|936.2|1460
1656513300000|2022-06-29 14:35:00|937.4|936.8|933.7|932.7|938.2|937.4|933.2|932.6|877
1656513600000|2022-06-29 14:40:00|933.4|932.8|937.8|937.2|938.1|937.5|932.8|932.2|585
1656513900000|2022-06-29 14:45:00|937.9|937.3|936.9|936.3|939.1|938.5|936.1|935.5|598
1656514200000|2022-06-29 14:50:00|937.1|936.5|937.5|936.9|938.5|937.9|936.8|936.2|505
1656514500000|2022-06-29 14:55:00|937.3|936.7|936.4|935.8|938|937.4|934.9|934.3|333
1656514800000|2022-06-29 15:00:00|936.5|935.9|933.1|932.5|936.5|935.9|933|932.4|284
1656515100000|2022-06-29 15:05:00|933|932.4|933.4|932.8|933.9|933.3|931.1|930.5|827
1656515400000|2022-06-29 15:10:00|933.5|932.9|934|933|934.9|934.3|933.3|932.7|243
1656515700000|2022-06-29 15:15:00|933.6|933.3|935.8|935.2|936.5|935.9|933.6|933|203
1656516000000|2022-06-29 15:20:00|935.9|935.3|932.1|931.5|936.5|935.7|930.9|930.3|449
1656516300000|2022-06-29 15:25:00|932.4|931.8|932.9|932.3|934.1|933.5|931.9|931.2|229
1656516600000|2022-06-29 15:30:00|932.8|932.2|934.4|933.8|935.3|934.7|931.3|930.7|254
1656516900000|2022-06-29 15:35:00|934.5|933.9|932.7|932.1|935.2|934.4|932.5|931.9|208
1656517200000|2022-06-29 15:40:00|932.4|931.8|932|931.4|933.4|932.8|931.5|930.9|390
1656517500000|2022-06-29 15:45:00|931.9|931.3|933.2|932.6|934.2|933.6|931.4|930.8|248
1656517800000|2022-06-29 15:50:00|933|932.4|933.9|933.3|934.7|933.9|931.9|931.3|276
1656518100000|2022-06-29 15:55:00|934|933.4|937.2|936.6|937.3|936.7|933.9|933.3|226
1656518400000|2022-06-29 16:00:00|937|936.4|938|937.4|938.5|937.9|935.9|935.3|404
1656518700000|2022-06-29 16:05:00|937.9|937.3|937.7|937.1|938|937.4|936|935.4|197
1656519000000|2022-06-29 16:10:00|937.8|937.2|938.9|938.3|939.7|939.1|936.7|936.1|251
1656519300000|2022-06-29 16:15:00|939.2|938.6|936|935.4|939.5|938.8|936|935.4|337
1656519600000|2022-06-29 16:20:00|936.2|935.6|935.9|935.3|936.7|936.1|935.7|935.1|155
1656519900000|2022-06-29 16:25:00|935.7|935.1|935.5|934.9|937.2|936.6|934.5|933.9|273
1656520200000|2022-06-29 16:30:00|935.3|934.7|935.9|935.3|936|935.4|934.4|933.8|505
1656520500000|2022-06-29 16:35:00|936|935.4|937.5|936.9|938.2|937.6|935.4|934.8|699
1656520800000|2022-06-29 16:40:00|937.8|937.2|937.1|936.5|938|937.4|936.4|935.7|151
1656521100000|2022-06-29 16:45:00|937.2|936.2|936.4|935.8|937.2|936.3|935.5|934.9|329
1656521400000|2022-06-29 16:50:00|936.3|935.7|935.3|934.7|936.5|935.8|935.3|934.7|100
1656521700000|2022-06-29 16:55:00|934.8|934.2|934.2|933.6|936.4|935.8|934.2|933.6|139
1656522000000|2022-06-29 17:00:00|934.3|933.7|933.4|932.8|934.9|934.3|933.3|932.7|134
1656522300000|2022-06-29 17:05:00|933.3|932.7|932.7|932.1|934.2|933.6|932.5|931.9|254
1656522600000|2022-06-29 17:10:00|932.5|931.9|936.3|935.7|937.7|937.1|932.3|931.7|349
1656522900000|2022-06-29 17:15:00|936.2|935.6|936.5|935.9|936.7|936.1|934.5|933.9|154
1656523200000|2022-06-29 17:20:00|936.4|935.8|936|935.4|936.5|935.9|935.4|934.8|121
1656523500000|2022-06-29 17:25:00|936.2|935.6|936.5|935.5|937|936.1|935.8|935.2|244
1656523800000|2022-06-29 17:30:00|936.2|935.6|935.9|935.3|936.3|935.7|935.4|934.8|203
1656524100000|2022-06-29 17:35:00|935.7|935.1|933.5|932.9|936.1|935.5|932.9|932.3|246
1656524400000|2022-06-29 17:40:00|933.6|933|935.7|935.1|935.7|935.1|933.5|932.9|112
1656524700000|2022-06-29 17:45:00|935.6|935|936.8|936.2|937.2|936.6|934.3|933.7|308
1656525000000|2022-06-29 17:50:00|936.9|936.3|934.9|934.3|936.9|936.3|934.9|934.3|241
1656525300000|2022-06-29 17:55:00|934.8|934.2|934.2|933.6|935.1|934.5|933.7|933.1|351
1656525600000|2022-06-29 18:00:00|934.3|933.7|933.6|933|935.6|935|933.4|932.8|863
1656525900000|2022-06-29 18:05:00|933.4|932.8|930.6|930|933.6|933|930.6|930|523
1656526200000|2022-06-29 18:10:00|930.5|929.9|931.7|931.1|932.9|932.3|930.1|929.5|1375
1656526500000|2022-06-29 18:15:00|931.9|931.3|932.8|931.8|933.3|932.6|930.2|929.6|760
1656547200000|2022-06-30 00:00:00|930.4|929.8|927.6|926.6|932|930.9|925.4|924.4|1379
1656547500000|2022-06-30 00:05:00|927.2|926.3|928|926.5|928.1|926.6|923.3|922.5|234
1656547800000|2022-06-30 00:10:00|927.3|926.7|925.8|925.2|928.5|927.7|924.8|924.2|484
1656548100000|2022-06-30 00:15:00|925.7|925.1|924.1|923.5|925.7|925.1|923.5|922.5|193
1656548400000|2022-06-30 00:20:00|924.2|923.2|926.7|925.7|926.9|926.2|924.1|923.2|125
1656548700000|2022-06-30 00:25:00|926.3|925.9|927.1|926.5|927.6|926.7|926.3|925.6|14
1656549000000|2022-06-30 00:30:00|927.3|925.8|927.7|926.7|928|927.4|926.9|925.8|121
1656549300000|2022-06-30 00:35:00|927.3|927|927.4|925.9|927.6|927|927.1|925.9|59
1656549600000|2022-06-30 00:40:00|927.5|926|926.6|926|927.5|926.2|926.5|925.5|143
1656549900000|2022-06-30 00:45:00|926.3|925.7|926|925.4|926.7|925.7|926|925.4|90
1656550200000|2022-06-30 00:50:00|926.1|925.5|926.2|925.2|926.2|925.5|925.7|925.1|49
1656550500000|2022-06-30 00:55:00|926.1|925.5|927.1|926.5|928.3|927.5|926|925.4|36
1656550800000|2022-06-30 01:00:00|926.9|926.3|923.6|923|926.9|926.3|923.6|922.9|84
1656551100000|2022-06-30 01:05:00|923.4|922.8|923.6|923|924.1|923.3|922.5|921.7|63
1656551400000|2022-06-30 01:10:00|923.9|922.9|923.9|922.9|924.2|923.5|922.8|922|29
1656551700000|2022-06-30 01:15:00|923.7|922.7|924.4|923.4|924.5|923.5|923.6|922.7|133
1656552000000|2022-06-30 01:20:00|924.3|923.7|923.7|923.1|924.7|923.9|923.7|923|7
1656552300000|2022-06-30 01:25:00|923.6|923|923.7|923.1|924|923.4|923.6|922.9|33
1656552600000|2022-06-30 01:30:00|923.6|923|924.2|923.2|924.2|923.2|923.6|922.9|6
1656552900000|2022-06-30 01:35:00|923.8|923.1|922.8|922.2|924.2|923.4|922.8|922.2|106
1656553200000|2022-06-30 01:40:00|922.9|922.3|923|922.4|923.2|922.5|922.2|921.6|33
1656553500000|2022-06-30 01:45:00|922.8|922.2|923.4|922.4|923.4|922.5|922.6|921.7|69
1656553800000|2022-06-30 01:50:00|923.1|922.5|923.2|922.2|923.4|922.5|922.8|922.2|12
1656554100000|2022-06-30 01:55:00|923.1|922.5|922.7|922.1|923.1|922.5|922.3|921.7|7
1656554400000|2022-06-30 02:00:00|923.2|922.2|924.3|923.7|924.5|923.7|923.1|922|20
1656554700000|2022-06-30 02:05:00|924.2|923.6|923.8|923.2|924.3|923.7|923.6|922.7|16
1656555000000|2022-06-30 02:10:00|924.2|922.9|923.1|922.5|924.2|923|922.7|922.1|132
1656555300000|2022-06-30 02:15:00|923|922.4|923.2|922.2|923.2|922.6|922.5|921.9|24
1656555600000|2022-06-30 02:20:00|923.1|922.5|924.1|923.5|924.3|923.5|923.1|922.5|117
1656555900000|2022-06-30 02:25:00|924.4|923.4|924.9|923.9|924.9|924|924.1|923.3|14
1656556200000|2022-06-30 02:30:00|924.8|924.2|924.7|923.7|925.8|924.8|924.2|923.6|429
1656556500000|2022-06-30 02:35:00|924.4|923.8|925.6|925|925.8|925|924.4|923.7|10
1656556800000|2022-06-30 02:40:00|925.5|924.9|925.9|924.9|925.9|925.2|924.7|924.1|20
1656557100000|2022-06-30 02:45:00|925.6|925|926.4|925.8|926.7|926|925.6|924.8|21
1656557400000|2022-06-30 02:50:00|926.3|925.7|927|926.4|927.4|926.7|926.3|925.7|32
1656557700000|2022-06-30 02:55:00|927.1|926.5|927.6|927|927.7|927|927.1|926.4|19
1656558000000|2022-06-30 03:00:00|927.9|926.9|927.4|926.8|927.9|927|927.4|926.7|9
1656558300000|2022-06-30 03:05:00|927.1|926.5|926.2|925.6|927.4|926.5|926.1|925.5|24
1656558600000|2022-06-30 03:10:00|926.7|925.7|926.6|926|926.7|926|925.6|924.8|8
1656558900000|2022-06-30 03:15:00|926.9|925.9|926.6|926|927.4|926.8|926.5|925.8|14
1656559200000|2022-06-30 03:20:00|926.5|925.9|926.9|926.3|927.2|926.4|926.2|925.6|9
1656559500000|2022-06-30 03:25:00|927.2|926.2|926.6|926|927.4|926.5|926.6|925.9|4
1656559800000|2022-06-30 03:30:00|926.7|925.7|926.7|925.7|926.7|926.1|926.4|925.7|3
1656560100000|2022-06-30 03:35:00|926.6|926|926.4|925.8|927.2|926.4|926.2|925.6|5
1656560400000|2022-06-30 03:40:00|926.5|925.9|927.1|925.6|927.1|926.3|926.2|925.6|52
1656560700000|2022-06-30 03:45:00|926.7|925.7|926.4|925.4|927.1|926.3|925.9|925.1|28
1656561000000|2022-06-30 03:50:00|926.6|925.1|926.7|925.7|926.7|925.8|925.7|925.1|19
1656561300000|2022-06-30 03:55:00|926.4|925.8|928.4|927.8|928.4|927.8|925.9|925.2|43
1656561600000|2022-06-30 04:00:00|928.9|927.9|928.6|928|929.4|928.8|928.2|927.6|15
1656561900000|2022-06-30 04:05:00|928.7|928.1|928.4|927.4|929.4|928.4|928.2|927.4|11
1656562200000|2022-06-30 04:10:00|928.5|927.9|929.6|929|929.9|929.2|928.5|927.9|60
1656562500000|2022-06-30 04:15:00|929.7|929.1|930.1|929.5|930.4|929.7|929.7|929.1|15
1656562800000|2022-06-30 04:20:00|930.2|929.6|930.2|929.2|930.6|929.9|930.1|929.1|30
1656563100000|2022-06-30 04:25:00|931.3|930.7|931.3|930.7|932.9|932.3|931.3|930.6|24
1656563400000|2022-06-30 04:30:00|930.9|929.9|930.2|929.6|931.4|930.5|929.9|929.2|35
1656563700000|2022-06-30 04:35:00|930.4|929.8|930.5|929.9|931.2|930.3|930.4|929.8|6
1656564000000|2022-06-30 04:40:00|930.9|930.3|930.9|929.9|930.9|930.3|930.9|929.9|3
1656564300000|2022-06-30 04:45:00|930.7|930.3|930.9|930.3|930.9|930.3|930.7|930.1|3
1656564600000|2022-06-30 04:50:00|||||||||1
1656564900000|2022-06-30 04:55:00|930.5|929.9|930.5|929.9|931.4|930.8|930.5|929.9|21
1656565200000|2022-06-30 05:00:00|930.1|929.5|930.1|929.5|930.7|929.9|929.9|929.3|6
1656565500000|2022-06-30 05:05:00|930.2|929.2|929.5|928.9|930.2|929.3|929.5|928.9|4
1656565800000|2022-06-30 05:10:00|929.6|929|930.9|930.3|931.2|930.3|929.6|928.9|21
1656566100000|2022-06-30 05:15:00|930.7|930.1|930.2|929.2|930.9|930.3|929.9|928.9|13
1656566400000|2022-06-30 05:20:00|930.3|928.8|930.2|929.2|930.4|929.5|929.5|928.7|6
1656566700000|2022-06-30 05:25:00|929.9|928.9|930.6|930|930.7|930|929.6|928.9|2
1656567000000|2022-06-30 05:30:00|930.9|929.9|930.1|929.5|931.2|930.3|929.9|929.1|6
1656567300000|2022-06-30 05:35:00|930.4|929.4|931.2|930.2|931.2|930.3|930|929.4|1
1656567600000|2022-06-30 05:40:00|931.4|930.6|931.7|930.7|932.1|931|930.4|929.4|12
1656567900000|2022-06-30 05:45:00|931.4|930.8|931.2|930.2|931.4|930.8|931|930.2|3
1656568200000|2022-06-30 05:50:00|930.9|930.3|930.9|930.3|931.8|930.7|930.7|929.9|6
1656568500000|2022-06-30 05:55:00|931.2|930.2|930.7|929.7|931.2|930.3|929.9|929.3|34
1656568800000|2022-06-30 06:00:00|930.4|929.8|930.2|929.6|930.7|930|930.2|929.2|11
1656569100000|2022-06-30 06:05:00|930.1|929.2|931.7|930.7|932|931.3|930.1|929.2|32
1656569400000|2022-06-30 06:10:00|931.6|931|932.5|931.9|933.7|933|931.6|930.9|26
1656569700000|2022-06-30 06:15:00|932.6|932|932.9|931.9|933.4|932.8|932.3|931.3|23
1656570000000|2022-06-30 06:20:00|933|932.3|934|933|934.1|933.4|932.9|932|9
1656570300000|2022-06-30 06:25:00|933.9|933.3|933.1|931.6|933.9|933.3|932.7|931.6|8
1656570600000|2022-06-30 06:30:00|932.9|931.9|930.5|929.9|932.9|932|930|929.4|36
1656570900000|2022-06-30 06:35:00|930.4|929.8|930.7|929.7|930.7|930|929.5|928.9|21
1656571200000|2022-06-30 06:40:00|930.6|930|932.9|932.3|933.2|932.3|930.6|930|155
1656571500000|2022-06-30 06:45:00|933.2|931.9|932.9|931.9|934.2|933.3|932.9|931.9|6
1656571800000|2022-06-30 06:50:00|933.2|932.3|933.2|932.2|933.4|932.8|932.7|931.7|5
1656572100000|2022-06-30 06:55:00|933.4|932.4|935.4|934.8|935.8|935|933.1|932.4|26
1656572400000|2022-06-30 07:00:00|935.6|935|935.5|934.9|937.6|936.6|935.4|934.3|70
1656572700000|2022-06-30 07:05:00|935.6|934.1|933.7|932.7|935.6|934.2|933.5|932.7|16
1656573000000|2022-06-30 07:10:00|933.4|932.8|935.8|934.3|936.2|935.2|933.4|932.7|24
1656573300000|2022-06-30 07:15:00|936.1|934.6|935.2|934.2|936.3|935.3|935|934|13
1656573600000|2022-06-30 07:20:00|934.9|934.3|935.1|934.5|935.3|934.5|934.9|933.6|5
1656573900000|2022-06-30 07:25:00|935.4|934.8|937.9|936.9|938.4|937.8|935.4|934.8|202
1656574200000|2022-06-30 07:30:00|937.6|937|937.7|936.7|938.6|938|937.4|936.7|51
1656574500000|2022-06-30 07:35:00|937.6|937|937.1|936.5|938.4|937.8|936.4|935.7|214
1656574800000|2022-06-30 07:40:00|937.2|936.6|937.1|936.5|937.3|936.7|936.6|935.7|43
1656575100000|2022-06-30 07:45:00|937.3|936.7|937.2|936.2|937.3|936.7|936.3|935.7|17
1656575400000|2022-06-30 07:50:00|937.3|936.7|936.7|935.7|937.3|936.7|936.7|935.6|17
1656575700000|2022-06-30 07:55:00|936.6|936|937.3|936.7|937.3|936.7|936|935.4|41
1656576000000|2022-06-30 08:00:00|936.8|936.2|936.8|936.2|937|936.3|936.5|935.9|56
1656576300000|2022-06-30 08:05:00|937|936.4|938.4|937.8|939|938|936.7|936.1|42
1656576600000|2022-06-30 08:10:00|938.5|937.5|937.4|936.8|938.5|937.5|937.1|936.4|39
1656576900000|2022-06-30 08:15:00|937.5|936.5|938.6|938|940.8|939.8|937.4|936.5|83
1656577200000|2022-06-30 08:20:00|938.8|938.2|939.1|938.5|940.1|939.3|937.6|937|62
1656577500000|2022-06-30 08:25:00|939|938|939.6|939|940|939.3|938.4|937.6|58
1656577800000|2022-06-30 08:30:00|940|939.3|937.6|937|940.7|940|937.6|937|157
1656578100000|2022-06-30 08:35:00|937.8|937.2|923.2|922.2|938.5|937.8|919.5|918.5|664
1656578400000|2022-06-30 08:40:00|923.6|922.1|927.7|926.2|933.4|932.8|921.2|920.1|862
1656578700000|2022-06-30 08:45:00|927.3|925.8|933.1|932.5|934.3|933.4|925.4|924.3|1437
1656579000000|2022-06-30 08:50:00|933.2|932.2|933.4|932.8|936.9|935.7|932.8|931.9|157
1656579300000|2022-06-30 08:55:00|934.6|933.1|935.2|934.2|935.4|934.6|933.7|932.4|58
1656579600000|2022-06-30 09:00:00|935.1|934.5|933.2|932.6|935.2|934.6|932.2|931.1|77
1656579900000|2022-06-30 09:05:00|933|932.4|935.2|934.6|935.3|934.7|933|932.4|126
1656580200000|2022-06-30 09:10:00|935.3|934.7|932.1|930.6|935.4|934.7|929.2|927.9|225
1656580500000|2022-06-30 09:15:00|932|930.5|932.4|930.9|933.1|931.7|931|929.6|36
1656580800000|2022-06-30 09:20:00|932.1|930.6|928.5|927.5|932.4|931.2|927.9|926.4|60
1656581100000|2022-06-30 09:25:00|928.6|927.1|927.2|926.6|929.1|928.3|926|925|27
1656581400000|2022-06-30 09:30:00|927.1|926.2|929.7|928.7|930.6|929.6|925.8|924.6|146
1656581700000|2022-06-30 09:35:00|929.4|928.8|928.4|926.9|930.9|930.1|927.9|926.4|58
1656582000000|2022-06-30 09:40:00|928|927|929.7|929.1|930.4|929.2|927.4|926.6|59
1656582300000|2022-06-30 09:45:00|930|929|930.4|928.9|931.3|930.3|929.6|928.6|41
1656582600000|2022-06-30 09:50:00|930.2|929.2|932|931|932.6|931.8|929.9|928.9|35
1656582900000|2022-06-30 09:55:00|932.4|930.9|932.9|932.3|934.1|933.3|932|930.6|29
1656583200000|2022-06-30 10:00:00|933.3|932|932|931|933.3|932.3|930.9|929.4|41
1656583500000|2022-06-30 10:05:00|931.7|931.1|930|929|933.1|932.1|930|928.6|16
1656583800000|2022-06-30 10:10:00|930.4|928.9|928|927|930.6|929.8|927.7|927|19
1656584100000|2022-06-30 10:15:00|928.6|927.1|929|927.5|929.6|928.8|928.5|927|11
1656584400000|2022-06-30 10:20:00|929.1|927.6|929|928|929.5|928.8|928|926.9|10
1656584700000|2022-06-30 10:25:00|928.9|928.3|927.5|926.5|929.5|928.8|926.6|926|35
1656585000000|2022-06-30 10:30:00|927.2|926.9|926.8|926.2|928.8|928.2|926.5|925.9|25
1656585300000|2022-06-30 10:35:00|926.9|926.3|926.8|926.2|927.6|927|926.7|925.9|9
1656585600000|2022-06-30 10:40:00|926.7|926.1|927.1|925.6|927.6|926.9|925.9|925.3|32
1656585900000|2022-06-30 10:45:00|926.8|925.8|926.3|925.3|927.6|926.8|926.3|925.1|7
1656586200000|2022-06-30 10:50:00|926.6|925.1|926|925|926.7|925.3|925.5|924.9|22
1656586500000|2022-06-30 10:55:00|926.6|925.1|926.9|926.3|928.6|927.1|926.4|924.9|85
1656586800000|2022-06-30 11:00:00|927.1|925.6|926.4|925.8|927.1|925.8|926.2|925.4|12
1656587100000|2022-06-30 11:05:00|926.5|925.5|926.2|925.2|926.6|925.8|925.9|924.6|8
1656587400000|2022-06-30 11:10:00|925.7|925.6|926.6|926|926.7|926.1|925.7|924.7|73
1656587700000|2022-06-30 11:15:00|926.8|926.2|925.3|924.3|926.8|926.2|924.9|924.1|19
1656588000000|2022-06-30 11:20:00|924.9|924.1|925.3|924.3|925.3|924.4|924.6|924|12
1656588300000|2022-06-30 11:25:00|925|924|923.7|923.1|925|924|923.7|923|14
1656588600000|2022-06-30 11:30:00|923.8|923.2|923.8|922.8|924.1|923.2|923.4|922.6|10
1656588900000|2022-06-30 11:35:00|923.5|922.9|924.8|923.8|926.5|925.6|923.4|922.8|109
1656589200000|2022-06-30 11:40:00|924.4|924|924.4|923.8|925|924|924.3|923.7|224
1656589500000|2022-06-30 11:45:00|924.3|923.7|923.8|922.8|924.5|923.9|923.2|922.3|149
1656589800000|2022-06-30 11:50:00|923.5|922.5|922.8|922.2|923.5|922.6|921.8|921.2|69
1656590100000|2022-06-30 11:55:00|922.6|921.8|922.7|922.1|923.4|922.5|922.4|921.8|40
1656590400000|2022-06-30 12:00:00|922.8|921.8|922.7|922.1|924.6|923.7|922.4|921.6|51
1656590700000|2022-06-30 12:05:00|923.8|922.8|925.2|924.6|925.7|925|923.4|922.7|107
1656591000000|2022-06-30 12:10:00|925.1|924.5|927|926|927.5|926.8|924.8|924.2|36
1656591300000|2022-06-30 12:15:00|927.4|925.9|926.7|926.1|927.8|927.2|926.7|925.7|43
1656591600000|2022-06-30 12:20:00|927.4|925.9|927|926|927.8|927.2|925.7|924.8|49
1656591900000|2022-06-30 12:25:00|927.2|925.7|926.6|925.1|927.4|925.9|925.7|924.8|39
1656592200000|2022-06-30 12:30:00|926.5|925|927.3|926.3|927.3|926.3|925.3|924.7|46
1656592500000|2022-06-30 12:35:00|927.8|926.8|928|927|928|927.2|926.7|925.8|131
1656592800000|2022-06-30 12:40:00|928.2|926.7|926.3|925.7|928.2|927.1|925.5|924.6|105
1656595800000|2022-06-30 13:30:00|928.3|927.3|930.5|929.9|930.5|929.9|925.5|924.8|1293
1656596100000|2022-06-30 13:35:00|930.3|929.7|927.8|927.2|931.8|931.1|927.5|926.9|750
1656596400000|2022-06-30 13:40:00|928|927.4|928|927.4|928.8|928.2|926.1|925.5|486
1656596700000|2022-06-30 13:45:00|928.2|927.6|927.6|927|932|931.4|927|926.3|357
1656597000000|2022-06-30 13:50:00|927.7|927.1|927.2|926.6|930.7|930.1|927|926.3|338
1656597300000|2022-06-30 13:55:00|927.3|926.3|926.8|926.2|928.8|928.1|926.3|925.7|256
1656597600000|2022-06-30 14:00:00|926.7|926.1|927.2|926.6|928.3|927.7|924.7|924.1|731
1656597900000|2022-06-30 14:05:00|927.4|926.8|926.8|926.2|927.9|927.3|925.5|924.5|217
1656598200000|2022-06-30 14:10:00|926.7|926.1|925.2|924.6|927.9|927.3|924.6|924|375
1656598500000|2022-06-30 14:15:00|925|924.4|933.4|932.8|933.8|933.2|924.1|923.5|727
1656598800000|2022-06-30 14:20:00|933.6|933|934.7|934.1|936.6|936|933.3|932.7|615
1656599100000|2022-06-30 14:25:00|934.6|934|930.8|929.8|934.8|934.1|930.3|929.7|304
1656599400000|2022-06-30 14:30:00|930.5|929.9|925.7|925.1|930.8|930.2|925.6|925|277
1656599700000|2022-06-30 14:35:00|925.9|925.3|926|925.4|926.2|925.6|924.5|923.8|206
1656600000000|2022-06-30 14:40:00|926.1|925.5|925.3|924.7|926.8|926.1|924.1|923.5|215
1656600300000|2022-06-30 14:45:00|925.2|924.6|928.5|927.9|929.1|928.5|925.1|924.5|257
1656600600000|2022-06-30 14:50:00|928.8|927.8|931.3|930.7|931.3|930.7|927.7|927|220
1656600900000|2022-06-30 14:55:00|931.4|930.8|928.2|927.6|933|932.4|928.2|927.6|279
1656601200000|2022-06-30 15:00:00|928.4|927.8|925.7|925.1|928.8|928.2|925.5|924.9|247
1656601500000|2022-06-30 15:05:00|925.5|924.9|925|924.4|925.5|924.9|924.1|923.5|219
1656601800000|2022-06-30 15:10:00|924.7|924.1|924.7|924.1|925.1|924.5|923.8|923.2|193
1656602100000|2022-06-30 15:15:00|924.5|923.9|923.5|922.9|925.1|924.5|922.4|921.8|380
1656602400000|2022-06-30 15:20:00|923.3|922.7|923.5|922.9|924.6|924|923|922.4|219
1656602700000|2022-06-30 15:25:00|923.3|922.7|923|922.4|925|924.4|923|922.4|174
1656603000000|2022-06-30 15:30:00|922.8|922.2|923.3|922.7|925|924.3|922.8|922.2|241
1656603300000|2022-06-30 15:35:00|923.5|922.9|917.2|916.6|923.5|922.9|915.5|914.6|657
1656603600000|2022-06-30 15:40:00|917.1|916.5|920.7|920.1|920.8|920.2|915.9|915.3|453
1656603900000|2022-06-30 15:45:00|921|920.4|919|918.4|921.7|921.1|918.7|918.1|405
1656604200000|2022-06-30 15:50:00|919.3|918.7|922.7|922.1|923.3|922.5|919.3|918.7|294
1656604500000|2022-06-30 15:55:00|923|922|925.1|924.1|925.1|924.1|922.6|921.9|341
1656604800000|2022-06-30 16:00:00|925|924.4|927.7|926.2|933.7|932.2|924.5|923.3|881
1656605100000|2022-06-30 16:05:00|927.8|926.8|920.8|919.8|928.4|927.3|920.4|919.8|431
1656605400000|2022-06-30 16:10:00|920.7|920.1|910|909.4|920.8|920.1|909|908.4|1307
1656605700000|2022-06-30 16:15:00|910.2|909.6|911.4|909.9|911.9|910.9|906.9|906.3|846
1656606000000|2022-06-30 16:20:00|911.3|910.3|914.7|914.1|915.3|914.4|911|909.7|819
1656606300000|2022-06-30 16:25:00|914.8|913.8|911.5|910.5|915|914|907.7|906.8|684
1656606600000|2022-06-30 16:30:00|911.3|910.3|913.1|912.5|915|914.4|910|909.3|488
1656606900000|2022-06-30 16:35:00|913|912|908.5|907.9|913.7|913.1|907.7|907.1|450
1656607200000|2022-06-30 16:40:00|908.2|907.6|908.2|907.6|909.1|908.1|906.1|905.4|393
1656607500000|2022-06-30 16:45:00|908.4|907.8|908.6|907.6|911.8|911.1|907.5|906.8|314
1656607800000|2022-06-30 16:50:00|908.2|907.9|905.5|904.9|909.2|908.6|905.1|904.5|312
1656608100000|2022-06-30 16:55:00|905.8|904.8|908.2|907.6|908.6|907.9|905.1|904.5|232
1656608400000|2022-06-30 17:00:00|908.1|907.5|903|902.4|908.6|908|902.9|902.3|550
1656608700000|2022-06-30 17:05:00|902.9|902.3|898.5|897.9|904.2|903.6|897.9|897.3|451
1656609000000|2022-06-30 17:10:00|898.6|898|899.5|898.9|900.3|899.5|897|896.3|314
1656609300000|2022-06-30 17:15:00|899|898.4|895|894.4|899.6|899|894.3|893.6|896
1656609600000|2022-06-30 17:20:00|895.3|894.7|896.3|895.7|897.1|896.5|893.1|892.5|377
1656609900000|2022-06-30 17:25:00|896|895.4|898.9|898.3|899.6|898.8|894.8|894.2|277
1656610200000|2022-06-30 17:30:00|898.8|898.2|900.5|899.9|902.3|901.7|898.3|897.7|464
1656610500000|2022-06-30 17:35:00|900.4|899.8|897.3|896.7|900.5|899.9|896.6|896|439
1656610800000|2022-06-30 17:40:00|897.1|896.5|898.5|897.9|899.4|898.7|897|896.4|352
1656611100000|2022-06-30 17:45:00|899|898.4|897.5|896.9|899.6|899|896.8|896.2|269
1656611400000|2022-06-30 17:50:00|897.4|896.8|898.9|898.3|900.8|900.2|895.8|895.2|482
1656611700000|2022-06-30 17:55:00|898.8|898.2|900.9|900.3|903.1|902.5|898|897.3|611
1656612000000|2022-06-30 18:00:00|900.8|900.2|894.9|893.9|900.9|900.3|894.8|893.9|447
1656612300000|2022-06-30 18:05:00|894.5|894.3|886.6|886|895.1|894.5|886|885.4|1573
1656612600000|2022-06-30 18:10:00|886.8|886.2|886.8|886.2|887.3|886.7|882.4|881.8|2599
1656612900000|2022-06-30 18:15:00|886.9|886.3|891.6|891|892|891.1|886.9|886.3|1345
1656633600000|2022-07-01 00:00:00|892.2|891.6|894.7|893.7|895.2|894.6|891.6|890.8|217
1656633900000|2022-07-01 00:05:00|894.6|894|894.4|893.8|896.3|895.3|893.2|892.6|209
1656634200000|2022-07-01 00:10:00|895.6|894.1|895.2|894.2|897.1|895.9|894.9|894.1|48
1656634500000|2022-07-01 00:15:00|894.8|894.5|896.1|895.5|897.6|896.9|894.8|894.5|58
1656634800000|2022-07-01 00:20:00|896|895.4|895.7|894.7|896.1|895.4|894.4|893.5|25
1656635100000|2022-07-01 00:25:00|895.4|894.8|895.7|894.7|896.1|895|893.1|892.5|50
1656635400000|2022-07-01 00:30:00|895.6|895|895.7|894.7|897.1|895.9|895.3|894.3|15
1656635700000|2022-07-01 00:35:00|895.6|895|894.4|893.4|896.3|895.2|893|892.3|55
1656636000000|2022-07-01 00:40:00|894.5|893.5|895.7|894.7|895.8|894.7|893.9|892.6|16
1656636300000|2022-07-01 00:45:00|895.5|894.5|895.8|894.3|895.8|894.5|894.6|893.7|10
1656636600000|2022-07-01 00:50:00|894.9|894.2|896.1|895.5|896.3|895.5|894.9|894.2|19
1656636900000|2022-07-01 00:55:00|896.7|896.1|896.5|895.5|896.8|896.1|896|894.8|18
1656637200000|2022-07-01 01:00:00|896.1|895.1|894.4|893.8|897.5|896.5|894.4|893.5|29
1656637500000|2022-07-01 01:05:00|894.6|894|895|894|895.8|895|894.6|893.3|8
1656637800000|2022-07-01 01:10:00|895.1|893.6|893.9|893.3|895.1|894.4|893.9|893|20
1656638100000|2022-07-01 01:15:00|894|893|893.1|892.5|894.3|893.5|893.1|892.3|26
1656638400000|2022-07-01 01:20:00|893.5|892.8|891.2|890.2|893.9|893.1|890.3|889.5|67
1656638700000|2022-07-01 01:25:00|891.4|889.9|891.1|890.5|891.5|890.8|889.8|889.1|29
1656639000000|2022-07-01 01:30:00|891.4|890.8|892|891.4|892.1|891.4|890.4|889.3|39
1656639300000|2022-07-01 01:35:00|891.6|891|890|889|892.1|891|890|889|38
1656639600000|2022-07-01 01:40:00|889.9|889.3|888.4|887.8|890|889.3|888.2|887.5|90
1656639900000|2022-07-01 01:45:00|888.7|887.7|885.9|885.3|888.7|887.8|885.5|884.9|49
1656640200000|2022-07-01 01:50:00|886|885|886.2|885.6|887.2|886.6|885.7|884.9|39
1656640500000|2022-07-01 01:55:00|886.5|885.5|886.7|885.7|887.1|886.1|885.9|885.1|19
1656640800000|2022-07-01 02:00:00|887.1|885.6|886.7|885.7|887.1|885.9|885.9|885.2|20
1656641100000|2022-07-01 02:05:00|886.4|885.8|887.5|886.5|887.8|887.2|886.2|885.5|20
1656641400000|2022-07-01 02:10:00|887.7|886.7|888|887|888|887.3|886.7|886|11
1656641700000|2022-07-01 02:15:00|888.4|886.9|887.4|886.8|888.4|887.2|887|886.4|12
1656642000000|2022-07-01 02:20:00|887.3|886.7|887.2|886.6|887.7|887.1|886.8|886.2|12
1656642300000|2022-07-01 02:25:00|886.9|886.2|886.9|886.3|887.7|886.9|886.8|886.2|7
1656642600000|2022-07-01 02:30:00|887.2|886.2|887.7|887.1|888|887.3|887.2|886.2|11
1656642900000|2022-07-01 02:35:00|888|887|890|889|890|889.3|887.9|887|24
1656643200000|2022-07-01 02:40:00|889.7|889.1|890.2|889.2|890.4|889.4|889.2|888.6|11
1656643500000|2022-07-01 02:45:00|890.3|889.6|891.5|890.5|892.1|891.4|890.2|889.1|40
1656643800000|2022-07-01 02:50:00|891.4|890.8|890.7|889.7|891.5|890.8|890.2|889.5|3
1656644100000|2022-07-01 02:55:00|890.2|890.1|889.5|888.9|890.5|890.1|889.4|888.8|9
1656644400000|2022-07-01 03:00:00|889.4|888.8|888.9|888.3|890.2|889.6|888.9|888.3|9
1656644700000|2022-07-01 03:05:00|889|888.4|889.7|889.1|890|889.1|888.9|888.3|9
1656645000000|2022-07-01 03:10:00|890|889|890.5|889.5|891|890.1|889.9|889|9
1656645300000|2022-07-01 03:15:00|890.2|889.6|890.8|890.2|891.1|890.2|890.2|889.5|7
1656645600000|2022-07-01 03:20:00|890.9|890.3|891.2|890.6|891.5|890.8|890.8|890.2|10
1656645900000|2022-07-01 03:25:00|891.1|890.5|890.8|890.2|891.3|890.6|890.8|890.2|9
1656646200000|2022-07-01 03:30:00|890.9|890.3|890.9|890.3|891|890.4|890.8|890.2|11
1656646500000|2022-07-01 03:35:00|891|890.4|891.4|890.8|891.5|890.8|890.8|890.2|17
1656646800000|2022-07-01 03:40:00|891.5|890.5|890.9|890.3|891.5|890.7|890.9|890.3|9
1656647100000|2022-07-01 03:45:00|891.3|890.6|891.7|891.1|892|891.1|890.8|890.2|7
1656647400000|2022-07-01 03:50:00|891.8|890.8|891.4|890.8|891.8|891.1|889.7|889.1|22
1656647700000|2022-07-01 03:55:00|891.3|890.7|891.2|890.6|891.5|890.8|891.2|890.5|1
1656648000000|2022-07-01 04:00:00|891.3|890.7|890.9|890.3|891.3|890.7|890.9|890.1|0
1656648300000|2022-07-01 04:05:00|891.3|890.5|890.8|889.8|891.5|890.8|890.2|889.6|10
1656648600000|2022-07-01 04:10:00|890.5|889.5|890.7|889.7|890.9|889.8|890.2|889.4|0
1656648900000|2022-07-01 04:15:00|890.8|889.8|890.5|889.5|890.9|889.8|890.2|889.4|1
1656649200000|2022-07-01 04:20:00|890.2|889.6|889.7|889.1|890.2|889.6|889.2|888.6|12
1656649500000|2022-07-01 04:25:00|889.8|888.8|890|889|890.3|889.5|889.6|888.8|9
1656649800000|2022-07-01 04:30:00|889.9|889.3|889|888|890|889.3|887.9|887.3|32
1656650100000|2022-07-01 04:35:00|888.7|888.1|889.1|888.5|889.3|888.6|888.7|888.1|6
1656650400000|2022-07-01 04:40:00|889.2|888.6|889|888|889.8|888.8|888.6|888|5
1656650700000|2022-07-01 04:45:00|888.7|888.1|889.8|888.8|890|889.3|888.7|888|8
1656651000000|2022-07-01 04:50:00|889.7|889.1|890.8|889.8|890.8|890.2|889.7|889|12
1656651300000|2022-07-01 04:55:00|890.7|890.1|890.8|889.8|890.8|890.1|889.9|889.3|3
1656651600000|2022-07-01 05:00:00|890.7|890.1|890.2|889.6|890.8|890.1|889.7|889|13
1656651900000|2022-07-01 05:05:00|890.3|889.3|889.9|889.3|890.3|889.7|889.7|889|7
1656652200000|2022-07-01 05:10:00|890|889.4|890.3|889.3|890.3|889.7|889.9|889.3|8
1656652500000|2022-07-01 05:15:00|889.5|888.9|886.7|886.1|889.5|888.9|886.7|886.1|22
1656652800000|2022-07-01 05:20:00|885.3|884.3|884.5|883.5|885.6|885|883.2|882.6|66
1656653100000|2022-07-01 05:25:00|884.7|884.1|884.3|883.7|885.3|884.7|884.3|883.5|11
1656653400000|2022-07-01 05:30:00|884|883|884.5|883.5|885.4|884.1|883|882|23
1656653700000|2022-07-01 05:35:00|884.7|883.2|880|879|885|884.1|879.7|878.9|23
1656654000000|2022-07-01 05:40:00|880.5|879.5|877.5|876.9|880.9|879.7|877.5|876.8|131
1656654300000|2022-07-01 05:45:00|877.6|877|878.5|877.9|879.4|878.6|877|876|29
1656654600000|2022-07-01 05:50:00|878.3|877.7|877.7|877.1|878.7|878|876|875.3|129
1656654900000|2022-07-01 05:55:00|878|877|877|876.4|878.7|878.1|876|875.3|88
1656655200000|2022-07-01 06:00:00|877.3|876.3|880|879|880|879|877|876.3|36
1656655500000|2022-07-01 06:05:00|879.7|879.1|880|879|880.4|879.4|878.4|877.7|34
1656655800000|2022-07-01 06:10:00|879.8|879.4|880.5|879.9|881.2|880.1|879.8|879.1|19
1656656100000|2022-07-01 06:15:00|880.8|879.8|881|880.4|881.8|880.9|880.2|879.6|12
1656656400000|2022-07-01 06:20:00|881.3|880.3|881.5|880.5|881.5|880.6|880.9|880.2|6
1656656700000|2022-07-01 06:25:00|881.2|880.6|881.5|880.5|881.5|880.9|880.9|880.3|12
1656657000000|2022-07-01 06:30:00|881.2|880.6|880.8|880.2|881.5|880.6|880.8|880.2|248
1656657300000|2022-07-01 06:35:00|881.3|880.3|879.5|878.5|881.3|880.4|879|878.3|25
1656657600000|2022-07-01 06:40:00|879.6|878.9|879.5|878.9|880|879.1|878.8|878.2|24
1656657900000|2022-07-01 06:45:00|879.8|878.8|879.5|878.5|880.4|879.7|879.2|878.2|44
1656658200000|2022-07-01 06:50:00|879.3|878.9|879.7|879.1|880.2|879.6|879.2|878.3|10
1656658500000|2022-07-01 06:55:00|879.8|879.2|881|880|881.5|880.9|879.8|879|14
1656658800000|2022-07-01 07:00:00|881.2|879.7|880.8|880.2|881.3|880.7|880.2|879.3|12
1656659100000|2022-07-01 07:05:00|880.9|880.3|878|877|881.3|880.4|876.5|875.8|103
1656659400000|2022-07-01 07:10:00|878.8|877.4|879.5|878.9|880.3|879.3|878.3|877.3|15
1656659700000|2022-07-01 07:15:00|879.7|879.1|879.1|878.1|880.3|879.6|879|877.9|24
1656660000000|2022-07-01 07:20:00|878.7|878|881|880.4|881.5|880.6|877.5|876.5|33
1656660300000|2022-07-01 07:25:00|881.5|880.5|881.5|880.5|883.6|882.6|880.7|879.8|64
1656660600000|2022-07-01 07:30:00|881|880.9|879.7|878.2|881.2|880.9|879.1|877.9|24
1656660900000|2022-07-01 07:35:00|879.4|877.9|877.4|875.9|880.1|879.1|877.3|875.9|29
1656661200000|2022-07-01 07:40:00|877|876|877.2|876.6|878.7|877.9|877|875.9|22
1656661500000|2022-07-01 07:45:00|877.3|876.7|874.8|873.8|878.1|877.1|874.1|873.4|53
1656661800000|2022-07-01 07:50:00|875.1|874.1|874.6|873.6|875.9|875.1|873.9|873.3|53
1656662100000|2022-07-01 07:55:00|874.5|873.9|873.5|872.9|874.8|874.1|872.5|871.8|89
1656662400000|2022-07-01 08:00:00|873.7|873.1|877.6|876.6|877.6|876.6|873.5|872.8|66
1656662700000|2022-07-01 08:05:00|877.7|877.1|875.7|875.1|880.6|879.6|874.5|873.4|47
1656663000000|2022-07-01 08:10:00|875.8|875.2|875.2|874.6|876.5|875.9|874.2|873.3|36
1656663300000|2022-07-01 08:15:00|875.8|874.8|878.9|877.4|880.6|879.8|875.8|874.8|44
1656663600000|2022-07-01 08:20:00|878.8|877.8|880.8|879.8|881.7|880.7|878.6|877.2|29
1656663900000|2022-07-01 08:25:00|881.3|880.3|877.8|876.3|882|881.4|877.8|876.3|96
1656664200000|2022-07-01 08:30:00|877.2|876.6|878.5|877.9|879.2|877.9|877|876.1|91
1656664500000|2022-07-01 08:35:00|879|878|880.5|879.5|880.7|879.9|879|877.9|59
1656664800000|2022-07-01 08:40:00|880.9|879.4|879.7|879.1|881.9|880.5|878.7|877.9|73
1656665100000|2022-07-01 08:45:00|879.9|878.4|885.7|885.1|886.5|885.6|877.8|876.4|305
1656665400000|2022-07-01 08:50:00|886|885.4|890.7|890.1|891.3|890.7|885.5|884.3|321
1656665700000|2022-07-01 08:55:00|890.8|890.2|891.7|891.1|893.4|892.7|890.2|889.4|234
1656666000000|2022-07-01 09:00:00|891.5|890.5|888.7|887.2|891.9|890.8|888.1|887.1|118
1656666300000|2022-07-01 09:05:00|888.3|887.3|886.5|885.5|888.7|887.6|886.5|885.2|32
1656666600000|2022-07-01 09:10:00|886.8|885.9|887.7|887.1|887.7|887.1|885.5|884.5|54
1656666900000|2022-07-01 09:15:00|888.5|887.5|890.4|888.9|892.2|891.1|888|887.3|39
1656667200000|2022-07-01 09:20:00|890.2|888.7|889.9|889.3|890.4|889.6|889.3|888.2|12
1656667500000|2022-07-01 09:25:00|889.8|889.2|890.3|889.3|891.2|890.2|888|887.1|79
1656667800000|2022-07-01 09:30:00|890.1|889.1|891.4|889.9|891.7|890.6|889.7|888.7|10
1656668100000|2022-07-01 09:35:00|891.1|890.1|891.1|890.5|891.6|891|889.6|888.9|7
1656668400000|2022-07-01 09:40:00|891.2|890.6|892.6|892|894.2|892.8|890.7|889.8|112
1656668700000|2022-07-01 09:45:00|892.5|891.9|890.4|888.9|893.4|892.3|890.1|888.9|44
1656669000000|2022-07-01 09:50:00|890.3|889.3|892|891.4|892.8|892.2|889.6|888.9|23
1656669300000|2022-07-01 09:55:00|892.5|891.9|892.1|891.1|893.6|892.6|892.1|891.1|78
1656669600000|2022-07-01 10:00:00|892.9|891.4|892|891.4|893.5|892.8|891.2|890.3|38
1656669900000|2022-07-01 10:05:00|891.9|891.3|890.3|889.3|892.7|891.6|890.3|889.3|58
1656670200000|2022-07-01 10:10:00|891.2|889.7|891.4|889.9|892.3|891.1|890.6|889.3|21
1656670500000|2022-07-01 10:15:00|891.3|890.3|891.9|891.3|892.1|891.5|891.1|889.9|12
1656670800000|2022-07-01 10:20:00|891.8|891.2|890.6|889.6|891.8|891.2|890.1|888.9|23
1656671100000|2022-07-01 10:25:00|890.8|889.8|890.1|889.1|891.2|890.1|889.7|888.9|17
1656671400000|2022-07-01 10:30:00|890|889.4|890.4|888.9|892.4|891.3|888.6|887.9|66
1656671700000|2022-07-01 10:35:00|889.6|888.6|888.7|888.1|890|889.4|888.7|887.9|48
1656672000000|2022-07-01 10:40:00|889.1|887.9|889.6|888.6|889.9|889|887.6|887|46
1656672300000|2022-07-01 10:45:00|889.9|888.4|889.1|888.1|890.2|889.1|888.5|887.7|27
1656672600000|2022-07-01 10:50:00|888.7|888.3|888.6|887.6|888.9|888.3|888.1|887|32
1656672900000|2022-07-01 10:55:00|888.9|887.4|888.2|887.6|888.9|888.1|888|887.2|15
1656673200000|2022-07-01 11:00:00|888|887.4|889.2|888.6|889.2|888.6|886.7|885.8|40
1656673500000|2022-07-01 11:05:00|889.4|888.8|890.1|889.5|891.1|890.1|888.5|887.7|81
1656673800000|2022-07-01 11:10:00|890|889.4|890.1|889.1|891.3|890.3|889.3|888|35
1656674100000|2022-07-01 11:15:00|890|889.4|892.2|891.6|892.7|891.9|889.7|888.8|86
1656674400000|2022-07-01 11:20:00|892.1|891.1|893.1|892.1|893.2|892.4|891.2|890.2|30
1656674700000|2022-07-01 11:25:00|892.8|891.8|892.5|891|893.1|892.5|891.7|890.9|22
1656675000000|2022-07-01 11:30:00|892.3|891.3|892.3|891.3|892.6|891.9|891.3|890.6|12
1656675300000|2022-07-01 11:35:00|892.7|891.2|891.8|890.8|892.9|892.3|891.6|890.2|26
1656675600000|2022-07-01 11:40:00|891.7|891.1|891.1|890.1|892.5|891.7|890.8|889.7|29
1656675900000|2022-07-01 11:45:00|891.5|890|891|890.4|892.3|891.4|891|890|16
1656676200000|2022-07-01 11:50:00|891.3|890.3|891.3|890.3|893.5|892.7|891|890.3|58
1656676500000|2022-07-01 11:55:00|891.2|890.6|889.8|888.8|892.8|892.2|889.6|888.5|176
1656676800000|2022-07-01 12:00:00|890.3|889.7|889.6|888.6|891.3|890.4|889.3|888.3|21
1656677100000|2022-07-01 12:05:00|889.1|888.1|890.6|889.6|891.7|890.3|887.9|887.2|24
1656677400000|2022-07-01 12:10:00|890.5|889.9|892.1|891.1|892.2|891.2|889|888.2|25
1656677700000|2022-07-01 12:15:00|891.8|890.8|892.6|891.6|894.5|893.2|890.5|889.6|85
1656678000000|2022-07-01 12:20:00|893.3|892.3|891.6|890.6|893.7|892.7|889.3|888.6|128
1656678300000|2022-07-01 12:25:00|891.5|891|890|889.4|891.5|891|889.6|888.6|35
1656678600000|2022-07-01 12:30:00|890.1|889.5|893.1|892.1|893.5|892.7|890.1|889.5|33
1656678900000|2022-07-01 12:35:00|893.3|892.3|891.8|891.2|893.4|892.8|891.5|890.6|103
1656679200000|2022-07-01 12:40:00|891.6|891|892.6|892|893.3|892.4|890.8|890.2|104
1656682200000|2022-07-01 13:30:00|893.4|892.8|886|885.4|893.6|892.9|885|884.4|1288
1656682500000|2022-07-01 13:35:00|885.7|885.1|883|882.4|888.8|888|883|882.4|632
1656682800000|2022-07-01 13:40:00|883.1|882.5|876.8|876.2|884.1|883.4|876.5|875.9|747
1656683100000|2022-07-01 13:45:00|877|876.4|874.6|874|878.4|877.7|874.4|873.6|581
1656683400000|2022-07-01 13:50:00|874.7|874.1|871.8|871.2|876.1|875.5|871.7|871.1|469
1656683700000|2022-07-01 13:55:00|871.7|871.1|870.8|870.2|873.1|872.5|868.8|868.1|630
1656684000000|2022-07-01 14:00:00|870.7|870.1|870.1|869.5|875|874.4|869.7|869.1|657
1656684300000|2022-07-01 14:05:00|869.9|869.3|865.4|864.8|872.6|872|865|864.4|664
1656684600000|2022-07-01 14:10:00|865.6|865|867.8|867.2|869.1|868.5|864.7|864.1|574
1656684900000|2022-07-01 14:15:00|868.1|867.5|867.1|866.1|870.9|870.3|865.3|864.7|433
1656685200000|2022-07-01 14:20:00|867.3|866.7|872.5|871.9|873|872.2|866.6|865.9|610
1656685500000|2022-07-01 14:25:00|872.4|871.8|867.2|866.6|873.7|873.1|867.2|866.6|491
1656685800000|2022-07-01 14:30:00|867.1|866.5|868.5|867.9|870.9|870.3|866.2|865.6|496
1656686100000|2022-07-01 14:35:00|868.7|868.1|865.9|865.3|870.2|869.6|864.9|864.3|437
1656686400000|2022-07-01 14:40:00|865.8|865.2|867.8|867.2|868.8|868.2|865.8|865.2|343
1656686700000|2022-07-01 14:45:00|867.6|867|870.1|869.1|870.7|870.1|865.3|864.7|387
1656687000000|2022-07-01 14:50:00|869.8|869.2|865.8|865.2|870.6|869.9|865.4|864.8|463
1656687300000|2022-07-01 14:55:00|866|865.4|860.7|860.1|866.4|865.8|860.4|859.8|542
1656687600000|2022-07-01 15:00:00|860.9|860.3|861.7|861.1|865.9|865.2|860.8|860.2|480
1656687900000|2022-07-01 15:05:00|861.6|861|853.8|853.2|861.6|861|853.7|853.1|749
1656688200000|2022-07-01 15:10:00|853.7|853.1|851.1|850.5|854.9|854.3|850.1|849.5|573
1656688500000|2022-07-01 15:15:00|851.2|850.6|857.3|856.7|857.8|857.1|851.2|850.6|490
1656688800000|2022-07-01 15:20:00|857.4|856.8|854.7|854.1|858.8|858.2|851.6|850.9|398
1656689100000|2022-07-01 15:25:00|854.6|854|850.1|849.5|854.9|854.2|847.8|847.2|497
1656689400000|2022-07-01 15:30:00|849.8|849.2|854.5|853.9|854.9|854.3|848.8|848.2|926
1656689700000|2022-07-01 15:35:00|854.6|854|853.1|852.5|854.6|854|850.5|849.9|295
1656690000000|2022-07-01 15:40:00|853.2|852.6|848.6|848|854.7|854.1|848.1|847.5|634
1656690300000|2022-07-01 15:45:00|848.9|848.3|854.7|853.7|857.2|856.5|848.9|848.2|681
1656690600000|2022-07-01 15:50:00|854.3|853.8|854.4|853.8|855.1|854.5|852.6|851.7|239
1656690900000|2022-07-01 15:55:00|854.8|854.2|855.1|854.5|857.7|857.1|852.6|851.9|332
1656691200000|2022-07-01 16:00:00|855.4|854.4|856.6|856|856.9|856.2|854.7|854.1|361
1656691500000|2022-07-01 16:05:00|856.7|856.1|857.3|856.7|858.1|857.5|855.8|855.2|254
1656691800000|2022-07-01 16:10:00|857.2|856.6|859.7|859.1|860.6|860|857.2|856.6|299
1656692100000|2022-07-01 16:15:00|859.3|858.7|859.2|858.6|862.4|861.8|857.5|856.9|464
1656692400000|2022-07-01 16:20:00|859.4|858.8|858.6|857.6|859.8|859.2|857.7|857.1|187
1656692700000|2022-07-01 16:25:00|858.4|857.8|859.2|858.6|859.2|858.6|854.5|853.9|237
1656693000000|2022-07-01 16:30:00|859.3|858.7|858.9|858.3|860.1|859.5|857.2|856.6|277
1656693300000|2022-07-01 16:35:00|858.8|858.2|854.3|853.7|859.1|858.5|854.3|853.7|428
1656693600000|2022-07-01 16:40:00|854.4|853.8|854.3|853.7|855.3|854.7|853.7|853.1|244
1656693900000|2022-07-01 16:45:00|854.2|853.6|855.6|855|855.6|855|853.2|852.6|204
1656694200000|2022-07-01 16:50:00|855.7|855.1|857.6|857|857.6|857|855.5|854.9|183
1656694500000|2022-07-01 16:55:00|857.1|856.5|856.3|855.7|858|857.4|855.8|855.2|164
1656694800000|2022-07-01 17:00:00|856.2|855.6|852.8|852.2|856.2|855.6|852.5|851.9|231
1656695100000|2022-07-01 17:05:00|853|852.4|855.3|854.7|855.5|854.9|852.7|852.1|175
1656695400000|2022-07-01 17:10:00|855.4|854.4|854.5|853.9|855.7|855|853.6|853|198
1656695700000|2022-07-01 17:15:00|854.6|854|855.8|855.2|856.1|855.5|854.1|853.5|181
1656696000000|2022-07-01 17:20:00|856|855.4|853.6|853|856|855.4|853.2|852.6|117
1656696300000|2022-07-01 17:25:00|853.5|852.9|852.2|851.6|853.5|852.9|852|851.4|114
1656696600000|2022-07-01 17:30:00|851.9|851.3|853.2|852.6|854.2|853.6|851.6|851|289
1656696900000|2022-07-01 17:35:00|853.3|852.7|852.8|852.2|853.5|852.9|852.1|851.5|128
1656697200000|2022-07-01 17:40:00|852.7|852.1|850.9|850.3|852.7|852.1|850.4|849.8|208
1656697500000|2022-07-01 17:45:00|851|850.4|854.5|853.9|854.7|854|850.3|849.7|484
1656697800000|2022-07-01 17:50:00|854.6|854|852.8|852.2|855|854.2|852.1|851.5|355
1656698100000|2022-07-01 17:55:00|853.1|852.5|853.7|853.1|854.6|854|853|852.4|399
1656698400000|2022-07-01 18:00:00|853.8|853.2|853.6|853|854|853.4|851.5|850.9|363
1656698700000|2022-07-01 18:05:00|853.5|852.9|850.8|850.2|853.7|853.1|850.8|850.2|645
1656699000000|2022-07-01 18:10:00|851|850.4|847.6|847|852.3|851.7|846.5|845.9|2087
1656699300000|2022-07-01 18:15:00|847.7|847.1|842.4|841.8|848.2|847.6|842.4|841.5|1072
1657027800000|2022-07-05 13:30:00|843.7|843.1|821.6|821|843.7|843.1|820.3|819.7|3764
1657028100000|2022-07-05 13:35:00|821.4|820.8|828.7|828.1|829|828.4|819.9|819.2|1781
1657028400000|2022-07-05 13:40:00|829|828|832.8|832.2|834.2|833.6|827.1|826.5|1482
1657028700000|2022-07-05 13:45:00|832.9|832.3|825.7|825.1|834.6|834|823.4|822.4|1433
1657029000000|2022-07-05 13:50:00|825.5|824.9|824.3|823.7|827.6|827|821.4|820.8|836
1657029300000|2022-07-05 13:55:00|824.4|823.8|824.6|824|826|825.4|823|822.4|438
1657029600000|2022-07-05 14:00:00|824.7|823.7|820.9|820.3|825.8|825.2|819.5|818.5|830
1657029900000|2022-07-05 14:05:00|821.1|820.5|826.2|825.2|826.7|826.1|820.9|820.3|648
1657030200000|2022-07-05 14:10:00|825.9|825.3|822.6|822|826.7|826|820.9|820.3|1320
1657030500000|2022-07-05 14:15:00|822.7|822.1|825.1|824.5|825.9|825.3|822.4|821.8|384
1657030800000|2022-07-05 14:20:00|825.4|824.4|827.4|826.8|827.4|826.8|823.1|822.5|357
1657031100000|2022-07-05 14:25:00|827.2|826.6|827.3|826.7|831.4|830.7|825.4|824.8|985
1657031400000|2022-07-05 14:30:00|827.4|826.8|828.8|828.2|830.1|829.5|826.2|825.6|358
1657031700000|2022-07-05 14:35:00|828.9|828.3|832.5|831.9|835.4|834.5|828.9|828.3|657
1657032000000|2022-07-05 14:40:00|832.4|831.8|829.9|829.3|835.1|834.5|829.9|829.3|564
1657032300000|2022-07-05 14:45:00|830.2|829.6|826.9|826.3|830.4|829.8|825.9|825.3|479
1657032600000|2022-07-05 14:50:00|826.7|826.1|825.6|825|828.1|827.5|825|824.4|533
1657032900000|2022-07-05 14:55:00|825.7|825.1|823.3|822.7|826.4|825.8|822.7|822.1|460
1657033200000|2022-07-05 15:00:00|823.2|822.6|822.8|822.2|824.8|824.2|821.6|821|460
1657033500000|2022-07-05 15:05:00|822.6|822|820.5|819.9|823.3|822.7|819.3|818.7|389
1657033800000|2022-07-05 15:10:00|820.1|819.5|816.9|816.3|820.4|819.6|815.5|814.9|951
1657034100000|2022-07-05 15:15:00|817|816.4|816.9|816.3|817|816.4|814.4|813.8|627
1657034400000|2022-07-05 15:20:00|816.8|816.2|822.8|822.2|824|823.4|814.7|814.1|883
1657034700000|2022-07-05 15:25:00|822.7|822.1|821.1|820.5|823.4|822.8|818|817.4|385
1657035000000|2022-07-05 15:30:00|821.2|820.6|824.3|823.7|826.2|825.5|820.1|819.5|472
1657035300000|2022-07-05 15:35:00|824.1|823.5|821.3|820.7|825.3|824.7|821.1|820.2|310
1657035600000|2022-07-05 15:40:00|821.5|820.9|827.3|826.7|827.9|827.3|821.5|820.9|520
1657035900000|2022-07-05 15:45:00|827.5|826.9|825.7|825.1|828.9|828.3|825.3|824.6|347
1657036200000|2022-07-05 15:50:00|825.5|824.9|823.5|822.9|825.5|824.9|823|822.4|188
1657036500000|2022-07-05 15:55:00|823.4|822.8|825.7|825.1|828|827.4|822.8|822.2|485
1657036800000|2022-07-05 16:00:00|826.1|825.4|821|820.4|827.1|826.4|821|820.4|348
1657037100000|2022-07-05 16:05:00|820.9|820.3|818.2|817.6|821.2|820.6|817.8|817.2|338
1657037400000|2022-07-05 16:10:00|818.4|817.8|817.1|816.5|818.9|818.3|814.8|814.2|420
1657037700000|2022-07-05 16:15:00|817.2|816.6|816.3|815.7|817.7|817.1|816.3|815.4|280
1657038000000|2022-07-05 16:20:00|817.1|816.5|817.4|816.4|817.7|817.1|815.1|814.5|303
1657038300000|2022-07-05 16:25:00|817.1|816.5|814.7|814.1|817.6|817|813.2|812.6|537
1657038600000|2022-07-05 16:30:00|814.6|814|813.1|812.5|816.3|815.7|813.1|812.5|245
1657038900000|2022-07-05 16:35:00|813|812.4|810.8|810.2|813|812.4|809.7|809.1|429
1657039200000|2022-07-05 16:40:00|810.2|809.6|814.4|813.8|814.4|813.8|809.7|809.1|346
1657039500000|2022-07-05 16:45:00|814.5|813.9|810|809.4|814.9|814.3|809.8|809.1|346
1657039800000|2022-07-05 16:50:00|809.8|809.2|808.7|808.1|810.4|809.7|807.8|807.2|304
1657040100000|2022-07-05 16:55:00|808.5|807.9|809.8|809.2|811.8|811.2|808.2|807.6|383
1657040400000|2022-07-05 17:00:00|809.7|809.1|809|808.4|810.1|809.4|807.2|806.6|438
1657040700000|2022-07-05 17:05:00|809.1|808.1|807.5|806.9|810.4|809.8|807.5|806.9|253
1657041000000|2022-07-05 17:10:00|807.4|806.8|812.2|811.6|812.7|812.1|807.3|806.7|304
1657041300000|2022-07-05 17:15:00|812.3|811.7|813|812.4|814.9|814.3|812|811.4|404
1657041600000|2022-07-05 17:20:00|813.2|812.6|812.7|812.1|813.6|812.9|810.9|810.3|373
1657041900000|2022-07-05 17:25:00|812.8|812.2|810.6|810|813.3|812.7|809.3|808.6|256
1657042200000|2022-07-05 17:30:00|810.4|809.8|809.1|808.5|810.7|810.1|808.7|808.1|359
1657042500000|2022-07-05 17:35:00|809.2|808.2|809.1|808.5|809.8|809.2|808.7|808.1|294
1657042800000|2022-07-05 17:40:00|809.2|808.6|812.3|811.7|812.9|812|808.9|808.3|258
1657043100000|2022-07-05 17:45:00|812.4|811.8|813.5|812.9|815.6|815|811.6|811|364
1657043400000|2022-07-05 17:50:00|813.4|812.8|813.2|812.6|814.3|813.7|812.4|811.8|295
1657043700000|2022-07-05 17:55:00|813|812.4|813.9|813.3|814.7|814.1|812.4|811.8|281
1657044000000|2022-07-05 18:00:00|814|813.4|811.9|811.3|815.9|815.2|811.1|810.5|530
1657044300000|2022-07-05 18:05:00|811.8|811.2|809.8|809.2|812.7|812.1|809.6|809|692
1657044600000|2022-07-05 18:10:00|810|809.4|809.1|808.5|811|810.4|808.8|808.2|1834
1657044900000|2022-07-05 18:15:00|809.3|808.7|808|807|809.3|808.7|807.3|806.6|1141
1657065600000|2022-07-06 00:00:00|811.1|810.1|812.2|811.6|812.4|811.6|808.9|808.2|297
1657065900000|2022-07-06 00:05:00|812.1|811.1|814.3|813.7|814.3|813.7|811.5|810.6|103
1657066200000|2022-07-06 00:10:00|814.2|813.6|814.7|814.1|815.2|814.6|813.7|812.8|89
1657066500000|2022-07-06 00:15:00|815.1|814.4|815.3|814.3|816.5|815.9|814.2|813.6|87
1657066800000|2022-07-06 00:20:00|815.2|814.6|814.2|813.6|816.1|815.1|814|813.3|57
1657067100000|2022-07-06 00:25:00|815|814.4|816|815.4|816.6|816|815|814.3|41
1657067400000|2022-07-06 00:30:00|816.1|815.1|814.8|813.8|816.1|815.1|814.1|813.1|19
1657067700000|2022-07-06 00:35:00|815|814|815|814.4|815.6|815|814.5|813.7|78
1657068000000|2022-07-06 00:40:00|815.1|814.1|813.5|812.9|815.6|814.9|813.5|812.7|7
1657068300000|2022-07-06 00:45:00|813.6|812.6|813.3|812.3|814.1|813.3|813.1|812.3|20
1657068600000|2022-07-06 00:50:00|813|812.4|811.8|810.8|813.3|812.7|811.5|810.6|28
1657068900000|2022-07-06 00:55:00|811.6|810.6|810.4|809.8|811.6|810.7|810|809.3|37
1657069200000|2022-07-06 01:00:00|810.3|809.7|812.5|811.9|813.2|811.9|810|809.3|63
1657069500000|2022-07-06 01:05:00|812.4|811.8|813.3|812.7|814.3|813.4|812|811.3|37
1657069800000|2022-07-06 01:10:00|813.2|812.6|811.8|810.8|813.2|812.6|811.7|810.8|22
1657070100000|2022-07-06 01:15:00|811.9|810.4|811.6|810.6|812.6|811.9|811|810.2|13
1657070400000|2022-07-06 01:20:00|811.5|810.9|811.3|810.3|811.8|811.1|811|810.3|7
1657070700000|2022-07-06 01:25:00|811.7|810.2|810.7|810.1|811.7|810.8|810.4|809.8|8
1657071000000|2022-07-06 01:30:00|810.9|810.3|811.7|811.1|811.8|811.1|810.7|810.1|30
1657071300000|2022-07-06 01:35:00|811.8|810.8|812.3|811.7|812.8|812|811.5|810.8|29
1657071600000|2022-07-06 01:40:00|812.1|811.1|812.3|811.7|812.3|811.7|811.8|811.1|2
1657071900000|2022-07-06 01:45:00|812.2|811.6|812|811.4|812.3|811.6|811.8|811.1|1
1657072200000|2022-07-06 01:50:00|811.9|811.3|811.3|810.3|812.1|811.4|811|810.2|7
1657072500000|2022-07-06 01:55:00|811|810.4|810.1|809.1|811.3|810.7|809.6|809|36
1657072800000|2022-07-06 02:00:00|810|809.4|811|810.4|811.4|810.8|810|809.3|16
1657073100000|2022-07-06 02:05:00|810.8|810.2|811|810.4|812.1|811.4|810.8|809.8|27
1657073400000|2022-07-06 02:10:00|811.3|810.3|811.3|810.7|811.4|810.8|810.5|809.7|8
1657073700000|2022-07-06 02:15:00|811.4|810.3|811.8|810.8|812.2|811.2|811.3|810.3|4
1657074000000|2022-07-06 02:20:00|812|811|811.3|810.3|812.2|811.2|810.9|810.3|15
1657074300000|2022-07-06 02:25:00|811.4|810.7|810.8|810.2|811.6|810.7|810.8|810.2|4
1657074600000|2022-07-06 02:30:00|810.9|810.3|811.9|811.3|812.3|811.4|810.9|810.3|14
1657074900000|2022-07-06 02:35:00|811.8|811.2|809.8|809.2|811.9|811.3|809.5|808.6|36
1657075200000|2022-07-06 02:40:00|809.9|808.9|807.5|806.9|809.9|809.2|807.1|806.5|161
1657075500000|2022-07-06 02:45:00|807.4|806.8|804|803.4|807.8|806.9|803.8|803.1|196
1657075800000|2022-07-06 02:50:00|803.9|803.3|804.9|804.3|806.1|805.4|803.9|803.3|40
1657076100000|2022-07-06 02:55:00|804.8|803.8|804.5|803.9|806|805.3|804.3|803.2|16
1657076400000|2022-07-06 03:00:00|804.8|803.8|804.9|804.3|805.3|804.7|804.7|803.8|15
1657076700000|2022-07-06 03:05:00|804.8|804.2|804.9|803.9|805.1|804.4|804.5|803.8|5
1657077000000|2022-07-06 03:10:00|804.6|804|806|805.4|806.1|805.4|804.6|803.8|21
1657077300000|2022-07-06 03:15:00|806.6|805.6|807.8|807.2|808.1|807.4|806.5|805.6|10
1657077600000|2022-07-06 03:20:00|807.6|807|806|805.4|808|807.2|806|805.2|33
1657077900000|2022-07-06 03:25:00|806.3|805.3|807|806.4|807.3|806.4|806.2|805.3|3
1657078200000|2022-07-06 03:30:00|807.1|806.5|808.3|807.7|809.1|808.5|807.1|806.5|25
1657078500000|2022-07-06 03:35:00|808.6|807.6|808.8|808.2|808.9|808.3|808.3|807.6|13
1657078800000|2022-07-06 03:40:00|808.9|808.3|809.9|809.3|810.3|809.7|808.9|808.3|49
1657079100000|2022-07-06 03:45:00|810|809.4|809.8|809.2|810.1|809.4|809.3|808.4|10
1657079400000|2022-07-06 03:50:00|810.1|809.1|811.5|810.9|811.9|811|809.7|809.1|35
1657079700000|2022-07-06 03:55:00|811|810.4|810|809.4|811|810.4|810|809.3|23
1657080000000|2022-07-06 04:00:00|810.3|809.3|809.6|808.6|810.3|809.5|809.6|808.5|17
1657080300000|2022-07-06 04:05:00|809.4|808.4|809.6|808.6|809.7|808.7|809.3|808.2|3
1657080600000|2022-07-06 04:10:00|809.5|808.9|809.4|808.4|809.8|808.9|809.2|808.2|14
1657080900000|2022-07-06 04:15:00|809.3|808.7|809.5|808.9|809.6|808.9|809.3|808.4|3
1657081200000|2022-07-06 04:20:00|809.7|809.1|809.6|808.6|810|809.4|809.5|808.6|8
1657081500000|2022-07-06 04:25:00|809.3|808.7|808.1|807.1|809.4|808.7|808|807.1|13
1657081800000|2022-07-06 04:30:00|808.3|807.7|807.5|806.9|808.4|807.7|807.2|806.6|24
1657082100000|2022-07-06 04:35:00|807.6|807|806.9|806.3|807.7|807.1|806.9|806.3|24
1657082400000|2022-07-06 04:40:00|807.1|806.5|807.1|806.5|807.1|806.5|806.9|806.3|20
1657082700000|2022-07-06 04:45:00|807.5|806.9|806.8|806.2|807.7|807.1|806.1|805.5|17
1657083000000|2022-07-06 04:50:00|807.1|806.5|807.3|806.7|807.3|806.7|806.6|805.9|6
1657083300000|2022-07-06 04:55:00|807.2|806.6|807.3|806.7|807.6|807|807.2|806.6|12
1657083600000|2022-07-06 05:00:00|807.2|806.6|806.1|805.5|807.3|806.7|805.9|805.3|16
1657083900000|2022-07-06 05:05:00|806.3|805.7|806.4|805.8|806.6|806|806.1|805.4|3
1657084200000|2022-07-06 05:10:00|806.6|806|805.6|805|806.9|806.2|805.6|804.9|6
1657084500000|2022-07-06 05:15:00|805.7|804.7|805.8|805.2|806|805.4|805.2|804.4|3
1657084800000|2022-07-06 05:20:00|805.9|805.3|805.8|805.2|806.5|805.9|805.8|804.9|7
1657085100000|2022-07-06 05:25:00|806.1|805.5|805.9|804.9|806.5|805.9|805.6|804.9|10
1657085400000|2022-07-06 05:30:00|805.8|805.2|805.3|804.7|806.2|805.2|805.3|804.7|5
1657085700000|2022-07-06 05:35:00|805.6|804.6|803.8|803.2|805.9|805.3|803.4|802.8|29
1657086000000|2022-07-06 05:40:00|804|803.4|805.2|804.2|805.2|804.5|804|803.4|15
1657086300000|2022-07-06 05:45:00|804.8|804|806.2|805.2|806.2|805.3|804.8|803.9|9
1657086600000|2022-07-06 05:50:00|805.9|804.9|805.1|804.5|805.9|805|804.6|803.6|3
1657086900000|2022-07-06 05:55:00|805.4|804.4|805.8|805.2|806.4|805.7|805.2|804.4|11
1657087200000|2022-07-06 06:00:00|806.4|805.4|808.1|807.5|808.2|807.5|806.3|805.4|67
1657087500000|2022-07-06 06:05:00|808.2|807.2|806.9|805.9|808.2|807.3|806.5|805.9|32
1657087800000|2022-07-06 06:10:00|806.4|805.4|806.6|806|807.4|806.7|806.2|805.4|9
1657088100000|2022-07-06 06:15:00|806.7|805.7|806.9|805.9|807.2|806.5|806.3|805.5|4
1657088400000|2022-07-06 06:20:00|806.8|806.2|806.8|806.2|807.4|806.5|806.6|805.9|13
1657088700000|2022-07-06 06:25:00|806.9|805.9|806.6|806|806.9|806.2|806.6|805.9|1
1657089000000|2022-07-06 06:30:00|806.5|805.9|808.6|808|808.6|808|806.3|805.7|39
1657089300000|2022-07-06 06:35:00|808.5|807.9|809.9|808.9|810.3|809.5|808.5|807.9|27
1657089600000|2022-07-06 06:40:00|809.8|809.2|810|809.4|810.3|809.6|809.6|808.7|6
1657089900000|2022-07-06 06:45:00|810.4|809.7|809.9|808.9|810.4|809.7|809.5|808.8|13
1657090200000|2022-07-06 06:50:00|809.8|809.2|809.9|809.3|810.3|809.5|809.1|808.2|6
1657090500000|2022-07-06 06:55:00|809.8|809.2|809.6|809|810.2|809.5|809.1|808.4|14
1657090800000|2022-07-06 07:00:00|809.5|808.9|809.1|808.5|809.7|809|809|808.4|15
1657091100000|2022-07-06 07:05:00|809.7|808.7|816.4|815.8|816.7|815.8|809.1|808.4|141
1657091400000|2022-07-06 07:10:00|816.3|815.7|815.7|814.7|816.3|815.7|813.7|812.7|64
1657091700000|2022-07-06 07:15:00|815.6|815|816.4|815.4|816.5|815.7|814.2|813.1|49
1657092000000|2022-07-06 07:20:00|816.6|816|816.1|814.6|817.2|816.2|815.7|814.5|21
1657092300000|2022-07-06 07:25:00|815.7|814.7|817.4|816.4|818.9|818.3|815.7|814.6|150
1657092600000|2022-07-06 07:30:00|817.3|816.7|815.1|814.1|817.7|817.1|814.4|813.7|59
1657092900000|2022-07-06 07:35:00|815|814.4|815.8|815.2|816.3|815.7|815|814.1|17
1657093200000|2022-07-06 07:40:00|815.9|815.3|815.7|815.1|817.6|816.7|815.4|814.4|23
1657093500000|2022-07-06 07:45:00|815.6|815|818.6|817.6|818.6|817.7|815.3|814.4|43
1657093800000|2022-07-06 07:50:00|818.3|817.7|816.4|815.4|818.4|817.7|816.4|815.3|38
1657094100000|2022-07-06 07:55:00|816.1|815.1|817.4|816.4|817.4|816.7|815.1|814.3|45
1657094400000|2022-07-06 08:00:00|817.1|816.5|816.3|815.7|817.6|817|816.2|815.6|120
1657094700000|2022-07-06 08:05:00|816.2|815.6|818.9|817.9|819.1|818.3|816.2|815.6|73
1657095000000|2022-07-06 08:10:00|818.6|818|816.6|816|818.8|818|816.5|815.7|31
1657095300000|2022-07-06 08:15:00|816.7|815.7|815.4|814.4|816.7|815.7|813.8|813.1|66
1657095600000|2022-07-06 08:20:00|815.3|814.7|817|816.4|817.4|816.5|815.3|814.4|47
1657095900000|2022-07-06 08:25:00|817.6|816.6|817.6|817|818.8|818.1|816.7|815.8|53
1657096200000|2022-07-06 08:30:00|817.7|816.7|815.8|815.2|817.7|817.1|814.9|813.9|99
1657096500000|2022-07-06 08:35:00|816|815.4|818.4|817.4|819|818.1|816|815.4|30
1657096800000|2022-07-06 08:40:00|818.3|817.7|819.9|818.9|820.4|819.4|818.3|817.4|84
1657097100000|2022-07-06 08:45:00|820.3|818.8|821.6|821|822.6|821.8|817.4|816.4|193
1657097400000|2022-07-06 08:50:00|821.7|820.7|821.4|820.4|821.7|821.1|819.9|819.3|111
1657097700000|2022-07-06 08:55:00|821.1|820.5|822.2|821.6|823.5|822.9|820.6|819.9|86
1657098000000|2022-07-06 09:00:00|822.1|821.5|824.6|824|826.6|825.8|822.1|821.5|322
1657098300000|2022-07-06 09:05:00|824.7|823.7|826.1|824.6|826.8|826|823.2|822.2|103
1657098600000|2022-07-06 09:10:00|826.3|824.8|826.2|825.2|828.7|828|826.2|824.8|86
1657098900000|2022-07-06 09:15:00|826.1|825.5|823.7|822.7|827.1|826.4|823.7|822.7|65
1657099200000|2022-07-06 09:20:00|823.4|822.4|824.3|822.8|824.8|823.8|823|822.3|34
1657099500000|2022-07-06 09:25:00|824.5|823|821.4|820.8|824.5|823.5|820.9|820.1|54
1657099800000|2022-07-06 09:30:00|821.7|820.7|823.7|822.7|823.9|823.1|820.9|819.9|27
1657100100000|2022-07-06 09:35:00|823.9|822.9|824.4|823.8|824.5|823.8|823.4|822.1|30
1657100400000|2022-07-06 09:40:00|824.7|823.7|823.9|823.3|824.8|824.1|823.8|822.6|50
1657100700000|2022-07-06 09:45:00|823.8|823.2|824.4|823.8|825.2|824.5|823.8|823.2|73
1657101000000|2022-07-06 09:50:00|824.6|824|823.9|823.3|825.1|824.2|823.8|822.6|46
1657101300000|2022-07-06 09:55:00|824.1|823.5|825.1|824.5|825.2|824.5|823.9|822.6|27
1657101600000|2022-07-06 10:00:00|825|824.4|828.8|828.2|828.8|828.2|825|824.4|118
1657101900000|2022-07-06 10:05:00|828.5|827.5|827.9|827.3|829.7|829.1|827.9|827|241
1657102200000|2022-07-06 10:10:00|827.7|826.7|826.7|825.7|827.7|826.7|825.3|824.4|51
1657102500000|2022-07-06 10:15:00|826.4|825.8|827.8|826.3|828.3|827.4|825.6|824.7|44
1657102800000|2022-07-06 10:20:00|827.9|826.4|826.8|826.2|828.8|827.8|826.8|825.9|42
1657103100000|2022-07-06 10:25:00|827|826.4|826.7|825.7|828.6|827.4|826.6|825.3|28
1657103400000|2022-07-06 10:30:00|826.8|825.3|826|825.4|826.8|825.7|826|825.3|22
1657103700000|2022-07-06 10:35:00|826.3|825.7|825.2|824.2|826.3|825.7|823.7|823.1|77
1657104000000|2022-07-06 10:40:00|824.1|823.5|826.4|825.4|826.8|825.5|823.5|822.9|40
1657104300000|2022-07-06 10:45:00|826.8|825.3|825.2|824.6|826.8|825.4|824.3|823.7|23
1657104600000|2022-07-06 10:50:00|825.4|824.8|824.6|824|826.2|825.2|823.4|822.8|33
1657104900000|2022-07-06 10:55:00|824.5|823.9|825.4|824.4|826.4|825.5|824.4|823.8|19
1657105200000|2022-07-06 11:00:00|825.1|824.5|826.1|825.5|827.3|826.5|825.1|824.3|29
1657105500000|2022-07-06 11:05:00|826.4|825.4|827.1|826.5|827.8|826.7|826.1|825.3|21
1657105800000|2022-07-06 11:10:00|827|826.4|825.8|825.2|828.2|827.2|825.7|825.1|52
1657106100000|2022-07-06 11:15:00|825.9|825.3|825.4|824.8|826.2|825.4|823.9|822.6|181
1657106400000|2022-07-06 11:20:00|825.2|824.2|826.2|825.2|826.3|825.2|824.7|823.5|25
1657106700000|2022-07-06 11:25:00|826.4|825.4|827.9|826.9|832.5|831.4|825.9|825.3|310
1657107000000|2022-07-06 11:30:00|827.6|827|828.2|827.2|829|828.1|826.4|825.4|76
1657107300000|2022-07-06 11:35:00|828.3|826.8|828.4|827.8|828.8|828|827.5|826.7|42
1657107600000|2022-07-06 11:40:00|828.5|827.5|828.9|827.9|829.7|829|828.1|827.1|31
1657107900000|2022-07-06 11:45:00|828.6|828|829.8|828.3|829.8|828.7|828.1|827|16
1657108200000|2022-07-06 11:50:00|829.7|828.7|828.9|827.9|829.8|829.1|827.6|826.6|69
1657108500000|2022-07-06 11:55:00|829.2|828.3|828.6|828|829.2|828.5|828|827.3|35
1657108800000|2022-07-06 12:00:00|828.7|827.7|828.9|827.9|829|828.4|827.5|826.5|54
1657109100000|2022-07-06 12:05:00|828.6|828|829.8|829.2|830.6|829.8|826.4|825.3|79
1657109400000|2022-07-06 12:10:00|830.1|829.5|828.9|827.9|830.1|829.5|828.2|827.5|52
1657109700000|2022-07-06 12:15:00|828.6|828|831.9|830.9|832|831.2|828.6|827.7|118
1657110000000|2022-07-06 12:20:00|831.5|830.5|834.6|834|834.7|834|830.8|830|173
1657110300000|2022-07-06 12:25:00|834.7|833.7|833.9|832.9|835.2|834.2|831.8|830.9|153
1657110600000|2022-07-06 12:30:00|834.2|833.2|832.6|832|835|834.3|831.9|830.8|66
1657110900000|2022-07-06 12:35:00|832.7|832.1|833.6|833|834.5|833.4|832.6|831.7|63
1657111200000|2022-07-06 12:40:00|834.3|832.8|834.8|834.2|837.7|836.7|834.1|832.8|176
1657114200000|2022-07-06 13:30:00|837.6|836.6|828.6|828|837.9|836.6|825.1|824.3|1663
1657114500000|2022-07-06 13:35:00|828.4|827.8|830.1|829.5|831.9|831|827.6|827|713
1657114800000|2022-07-06 13:40:00|830.4|829.8|832.4|831.8|832.6|832|828.2|827.6|708
1657115100000|2022-07-06 13:45:00|832.5|831.9|824.1|823.5|832.7|832.1|823.7|823.1|790
1657115400000|2022-07-06 13:50:00|824|823.4|819.7|818.7|825.4|824.5|818|817.4|641
1657115700000|2022-07-06 13:55:00|819.3|818.9|818.3|817.7|822.9|822.3|817.9|817.3|595
1657116000000|2022-07-06 14:00:00|818.5|817.9|814.6|814|820.3|819.7|814.6|813.9|744
1657116300000|2022-07-06 14:05:00|814.5|813.9|813.3|812.7|815.7|815.1|813.2|812.6|523
1657116600000|2022-07-06 14:10:00|813.2|812.6|809.3|808.7|814.4|813.7|808.3|807.7|663
1657116900000|2022-07-06 14:15:00|809.5|808.9|799.3|798.7|809.8|809.2|799.1|798.5|836
1657117200000|2022-07-06 14:20:00|799.4|798.8|797.5|796.9|800.1|799.5|794.6|794|751
1657117500000|2022-07-06 14:25:00|797.7|797.1|808.1|807.5|808.2|807.6|797.3|796.7|1054
1657117800000|2022-07-06 14:30:00|808|807.4|803.6|803|813.3|812.7|803.3|802.7|972
1657118100000|2022-07-06 14:35:00|803.7|803.1|807.4|806.8|807.6|807|803.1|802.5|411
1657118400000|2022-07-06 14:40:00|807.3|806.7|805.9|805.3|809.8|809.2|805.4|804.8|581
1657118700000|2022-07-06 14:45:00|806|805|806.4|805.8|808.3|807.7|804.1|803.5|300
1657119000000|2022-07-06 14:50:00|805.9|805.3|805.4|804.8|806.8|806.2|804.2|803.5|270
1657119300000|2022-07-06 14:55:00|805.1|804.5|802.1|801.5|805.3|804.7|801.3|800.7|375
1657119600000|2022-07-06 15:00:00|801.9|801.3|795.4|794.8|802.5|801.8|795.2|794.5|587
1657119900000|2022-07-06 15:05:00|795.2|794.6|790.6|790|796.9|796.3|788.4|787.8|1054
1657120200000|2022-07-06 15:10:00|790.4|789.8|791|790.4|792.5|791.8|788.9|788.3|540
1657120500000|2022-07-06 15:15:00|791.2|790.6|795.6|795|797.3|796.7|789.7|789.1|641
1657120800000|2022-07-06 15:20:00|795.5|794.9|800.4|799.8|801.3|800.6|795.3|794.7|466
1657121100000|2022-07-06 15:25:00|800.3|799.7|798.9|798.3|803.3|802.4|798.7|798.1|926
1657121400000|2022-07-06 15:30:00|799|798|797.8|797.2|802.9|802.3|797.4|796.8|367
1657121700000|2022-07-06 15:35:00|797.9|797.3|796.2|795.6|798.8|798.2|795.3|794.7|254
1657122000000|2022-07-06 15:40:00|796.4|795.8|796.7|796.1|798.1|797.5|795.3|794.7|301
1657122300000|2022-07-06 15:45:00|796.6|796|799.2|798.6|799.6|799|795.3|794.7|381
1657122600000|2022-07-06 15:50:00|799.1|798.5|794.7|794.1|799.2|798.6|793.1|792.5|600
1657122900000|2022-07-06 15:55:00|794.6|794|797|796.4|797.1|796.5|793.7|793.1|314
1657123200000|2022-07-06 16:00:00|796.7|796.1|797|796.4|799.1|798.5|795.6|795|420
1657123500000|2022-07-06 16:05:00|796.9|796.3|793|792.4|796.9|796.3|792.1|791.5|235
1657123800000|2022-07-06 16:10:00|793.3|792.7|792.5|791.9|794.3|793.7|791.8|791.1|185
1657124100000|2022-07-06 16:15:00|792.4|791.8|797.6|797|797.9|797.3|792.4|791.8|282
1657124400000|2022-07-06 16:20:00|797.7|797.1|799.5|798.9|800.8|800.2|796.9|796.3|334
1657124700000|2022-07-06 16:25:00|799.4|798.8|799.6|799|800.7|800.1|798.2|797.6|258
1657125000000|2022-07-06 16:30:00|799.2|798.6|801|800|801|800.4|798.8|798.2|471
1657125300000|2022-07-06 16:35:00|800.7|800.1|798.2|797.6|800.8|800.1|797.6|797|147
1657125600000|2022-07-06 16:40:00|798.1|797.5|797.3|796.7|798.5|797.8|796.8|796.2|207
1657125900000|2022-07-06 16:45:00|797.4|796.8|796.6|796|797.7|797.1|795.7|795.1|249
1657126200000|2022-07-06 16:50:00|796.8|796.2|799.2|798.6|801.3|800.6|796.7|796.1|258
1657126500000|2022-07-06 16:55:00|799.3|798.7|804.2|803.6|804.8|804.2|798.6|798|324
1657126800000|2022-07-06 17:00:00|804.4|803.8|808|807.4|808|807.4|803.2|802.6|395
1657127100000|2022-07-06 17:05:00|807.8|807.2|809.2|808.6|809.8|809.2|807.3|806.7|285
1657127400000|2022-07-06 17:10:00|809.1|808.5|809.1|808.5|809.7|809.1|806.3|805.7|303
1657127700000|2022-07-06 17:15:00|809.5|808.6|807|806.4|809.5|808.6|806.4|805.8|222
1657128000000|2022-07-06 17:20:00|806.7|806.1|804.8|804.2|807.3|806.7|804.4|803.8|665
1657128300000|2022-07-06 17:25:00|804.6|804|804.9|804.3|805.6|805|803.4|802.8|215
1657128600000|2022-07-06 17:30:00|804.8|804.2|805.9|805.3|806|805.4|802.6|802|233
1657128900000|2022-07-06 17:35:00|805.7|805.1|805.1|804.5|806.3|805.7|803.9|803.3|322
1657129200000|2022-07-06 17:40:00|805.3|804.7|807.9|807.3|808.9|808.3|804.6|803.9|314
1657129500000|2022-07-06 17:45:00|808|807.4|808.6|808|809.5|808.9|807.6|806.9|260
1657129800000|2022-07-06 17:50:00|808.9|808.3|808.9|808.3|809.4|808.8|807|806.4|416
1657130100000|2022-07-06 17:55:00|809.2|808.6|810.7|810.1|811|810.3|808.6|808|325
1657130400000|2022-07-06 18:00:00|810.6|810|811.2|810.6|813.2|812.6|809.9|809.3|939
1657130700000|2022-07-06 18:05:00|811.3|810.3|808.2|807.6|812|811.3|807.1|806.5|808
1657131000000|2022-07-06 18:10:00|808.1|807.5|809.5|808.9|810.3|809.6|805.1|804.5|1968
1657131300000|2022-07-06 18:15:00|809.3|808.7|809.2|808.6|809.8|809.2|808|807.3|672
1657152000000|2022-07-07 00:00:00|811.8|810.8|813.6|812.1|818.9|818.2|811.5|810.8|272
1657152300000|2022-07-07 00:05:00|813.5|812.5|818.1|816.6|818.9|818.1|813.3|812.1|346
1657152600000|2022-07-07 00:10:00|817.8|816.8|820.4|819.8|820.5|819.9|817.8|816.6|230
1657152900000|2022-07-07 00:15:00|820.5|819.5|822.8|822.2|822.8|822.2|819.7|818.8|185
1657153200000|2022-07-07 00:20:00|822.7|822.1|822.5|821.5|822.9|822.2|821.2|820.4|153
1657153500000|2022-07-07 00:25:00|822.9|821.4|825|824|826.3|825.7|822.7|821.4|88
1657153800000|2022-07-07 00:30:00|825.2|824.2|825.9|825.3|826.4|825.7|825.2|824.2|55
1657154100000|2022-07-07 00:35:00|825.7|825.1|825.9|825.3|826.3|825.7|825.5|824.9|153
1657154400000|2022-07-07 00:40:00|826|825.4|826|825.4|826.3|825.7|825.5|824.9|77
1657154700000|2022-07-07 00:45:00|826.3|825.7|826.2|825.2|826.3|825.7|825.5|824.9|51
1657155000000|2022-07-07 00:50:00|826.3|825.6|825.6|825|826.3|825.7|825.6|825|48
1657155300000|2022-07-07 00:55:00|825.7|825.1|825.1|824.5|825.9|825.3|824.7|824.1|56
1657155600000|2022-07-07 01:00:00|824.7|824.1|824.7|824.1|825.6|824.8|824.5|823.9|114
1657155900000|2022-07-07 01:05:00|824.8|824.2|824.9|824.3|826.3|825.3|824.6|824|55
1657156200000|2022-07-07 01:10:00|825|824.4|824.7|824.1|825.3|824.7|824.5|823.9|42
1657156500000|2022-07-07 01:15:00|824.9|824.3|822.2|821.2|825.1|824.3|822.2|821.2|49
1657156800000|2022-07-07 01:20:00|822.4|820.9|821.7|821.1|822.5|821.6|821.1|820.5|32
1657157100000|2022-07-07 01:25:00|821.8|820.8|822.7|822.1|823.3|822.7|821.4|820.6|25
1657157400000|2022-07-07 01:30:00|823|822|822.8|821.8|823.7|822.8|822.6|821.8|5
1657157700000|2022-07-07 01:35:00|822.7|822.1|820.7|820.1|823|822.3|820.3|819.6|28
1657158000000|2022-07-07 01:40:00|820.6|820|820.8|819.8|821.9|821.1|820.1|819.4|27
1657158300000|2022-07-07 01:45:00|820.7|820.1|820.2|819.6|821.6|820.5|820.2|819.4|23
1657158600000|2022-07-07 01:50:00|820.1|819.5|821.5|820.5|821.5|820.7|820.1|819.5|27
1657158900000|2022-07-07 01:55:00|821.2|820.6|821.4|819.9|822.4|821.3|820.7|819.4|10
1657159200000|2022-07-07 02:00:00|821.3|820.3|823.6|823|824.5|823.7|821.3|820.3|35
1657159500000|2022-07-07 02:05:00|823.7|822.2|823.9|823.3|824.7|823.9|822.8|822.1|28
1657159800000|2022-07-07 02:10:00|824.1|823.5|823.8|822.8|824.3|823.6|822.9|822.3|27
1657160100000|2022-07-07 02:15:00|823.7|822.7|823.7|823.1|824.5|823.8|823.7|822.7|9
1657160400000|2022-07-07 02:20:00|824|823|824.5|823.5|824.8|823.9|823.4|822.1|22
1657160700000|2022-07-07 02:25:00|824.7|823.7|824.7|824.1|825|824.2|824.5|823.4|52
1657161000000|2022-07-07 02:30:00|824.9|823.4|825.7|825.1|825.8|825.1|824.6|823.4|21
1657161300000|2022-07-07 02:35:00|825.8|825.2|824.9|824.3|826.3|825.3|824.9|824.3|14
1657161600000|2022-07-07 02:40:00|825.3|824.7|825.7|825.1|826.1|825.2|824.7|824.1|15
1657161900000|2022-07-07 02:45:00|826|825|826.9|826.3|826.9|826.3|825.2|824.4|20
1657162200000|2022-07-07 02:50:00|827.2|826.6|829.5|828.9|829.5|828.9|827.2|826.6|44
1657162500000|2022-07-07 02:55:00|829.4|828.5|831.2|830.2|831.5|830.6|829.1|828.2|44
1657162800000|2022-07-07 03:00:00|830.9|830.3|831.3|830.3|831.3|830.6|829.6|828.9|28
1657163100000|2022-07-07 03:05:00|831.2|830.6|831.7|830.7|832|831.3|830.7|830|30
1657163400000|2022-07-07 03:10:00|832|831|832.9|832.3|833.5|832.8|831.7|830.9|34
1657163700000|2022-07-07 03:15:00|833|832|833.2|832.6|833.5|832.9|832.4|831.3|19
1657164000000|2022-07-07 03:20:00|833.5|832.5|833.3|832.7|833.6|832.8|832.8|832.1|13
1657164300000|2022-07-07 03:25:00|833.4|832.8|831.9|831.3|834.3|833.7|831.6|830.6|63
1657164600000|2022-07-07 03:30:00|832.5|831.5|832|831.4|834.1|833.1|831.9|831|24
1657164900000|2022-07-07 03:35:00|832.1|831.5|833.5|832.5|833.6|832.6|832.1|831.5|51
1657165200000|2022-07-07 03:40:00|833.6|832.1|832.2|831.6|833.6|832.6|831.8|831.2|43
1657165500000|2022-07-07 03:45:00|832.3|831.3|832.5|831.5|833.1|831.8|831.8|831.2|114
1657165800000|2022-07-07 03:50:00|832.6|831.1|831.9|831.3|832.6|831.6|831.8|831.1|5
1657166100000|2022-07-07 03:55:00|832.2|831.2|832.2|831.6|832.7|832.1|831.9|831.2|8
1657166400000|2022-07-07 04:00:00|832.3|831.7|832.5|831.9|832.7|832|831.9|831.3|7
1657166700000|2022-07-07 04:05:00|832.6|832|832.9|831.4|834.3|833.6|832.2|831.4|25
1657167000000|2022-07-07 04:10:00|832.7|831.7|835.7|835.1|836.2|835.2|832.7|831.7|73
1657167300000|2022-07-07 04:15:00|836|835|836|835|836.8|835.9|835.7|835|32
1657167600000|2022-07-07 04:20:00|835.9|835.3|836.7|836.1|836.8|836.2|835.4|834.8|40
1657167900000|2022-07-07 04:25:00|836.8|836.2|837.4|836.8|837.5|836.8|836.3|835.7|41
1657168200000|2022-07-07 04:30:00|837.5|836.5|835.2|834.2|837.6|836.8|834.2|833.5|32
1657168500000|2022-07-07 04:35:00|834.9|834.3|833.6|833|835|834.3|833.2|832.6|17
1657168800000|2022-07-07 04:40:00|834|832.8|833.7|833.1|834|833.1|833.3|832.5|26
1657169100000|2022-07-07 04:45:00|833.4|832.8|833.4|832.8|834|833.2|833.4|832.7|17
1657169400000|2022-07-07 04:50:00|833.8|833.1|833.2|832.6|833.8|833.1|833.2|832.5|10
1657169700000|2022-07-07 04:55:00|833.1|832.5|833.5|832.5|833.5|832.8|832.5|831.9|14
1657170000000|2022-07-07 05:00:00|833.2|832.6|835.8|834.8|835.9|834.9|833.2|832.5|5
1657170300000|2022-07-07 05:05:00|836.2|834.7|834|833|836.2|835.3|833.5|832.9|29
1657170600000|2022-07-07 05:10:00|833.8|832.8|834.8|833.8|834.8|833.9|833.5|832.5|5
1657170900000|2022-07-07 05:15:00|834.7|834.1|834.8|833.8|835.9|834.9|834.2|833.4|14
1657171200000|2022-07-07 05:20:00|834.7|834.1|834.7|834.1|835.1|834.4|834.6|833.8|6
1657171500000|2022-07-07 05:25:00|835|834.4|836.5|835.9|836.8|835.9|834.7|834.1|9
1657171800000|2022-07-07 05:30:00|837.2|836.2|835.3|834.3|837.8|836.9|835.2|834.2|28
1657172100000|2022-07-07 05:35:00|835|834.4|834.2|833.6|835.8|834.8|834.2|833.4|6
1657172400000|2022-07-07 05:40:00|834.1|833.5|833.9|832.4|834.3|833.6|833.3|832.4|13
1657172700000|2022-07-07 05:45:00|833.7|833.1|833.8|832.8|834.3|833.6|833|832.3|23
1657173000000|2022-07-07 05:50:00|833.9|832.4|833.7|833.1|834.4|833.2|832.9|832|13
1657173300000|2022-07-07 05:55:00|833.8|832.8|832.7|832.1|834.1|833.3|832.6|832|77
1657173600000|2022-07-07 06:00:00|832.6|831.6|832.1|831.1|832.8|832.1|830.5|829.8|89
1657173900000|2022-07-07 06:05:00|831.8|831.2|832.8|831.8|833.3|832.3|831.3|830.6|19
1657174200000|2022-07-07 06:10:00|832.5|831.9|832.4|831.4|833.2|832.2|831.8|830.9|14
1657174500000|2022-07-07 06:15:00|832.5|831.9|832.9|831.9|834.1|833.2|832.3|831.4|21
1657174800000|2022-07-07 06:20:00|833.2|831.7|832.3|831.7|834|832.7|832.2|831.6|14
1657175100000|2022-07-07 06:25:00|832.4|831.8|833.9|833.3|834|833.3|832.3|831.5|10
1657175400000|2022-07-07 06:30:00|833.8|833.2|833.1|832.1|834.2|833.5|832.3|831.5|19
1657175700000|2022-07-07 06:35:00|833|832.4|832.2|831.6|833.5|832.5|832.2|831.6|22
1657176000000|2022-07-07 06:40:00|832.3|831.7|831.5|830.9|832.9|832.2|830.8|829.8|49
1657176300000|2022-07-07 06:45:00|831.3|830.7|831.9|830.9|832.1|831.4|830.5|829.8|13
1657176600000|2022-07-07 06:50:00|831.6|830.6|831.6|830.6|832|831.2|830.7|830.1|42
1657176900000|2022-07-07 06:55:00|831.9|830.9|831.1|830.5|832.5|831.6|830.9|830.3|15
1657177200000|2022-07-07 07:00:00|831|830.4|834.9|833.9|835|834.2|831|830.3|32
1657177500000|2022-07-07 07:05:00|835|833.5|835.9|834.9|836.6|835.9|834.5|833.5|46
1657177800000|2022-07-07 07:10:00|835.5|834.6|834.1|833.1|835.6|834.7|833.2|832.4|48
1657178100000|2022-07-07 07:15:00|833.8|833.2|835.3|834.7|836.8|836.2|833.8|833.2|37
1657178400000|2022-07-07 07:20:00|835.1|834.5|836.8|836.2|837.9|837.2|834.8|834.1|39
1657178700000|2022-07-07 07:25:00|836.6|836|836.8|836.2|837|836.4|835.1|834.1|44
1657179000000|2022-07-07 07:30:00|836.9|836.3|834.3|833.7|837.4|836.8|834.3|833.6|47
1657179300000|2022-07-07 07:35:00|833.5|832.9|834.2|833.6|834.4|833.7|833.4|832.8|24
1657179600000|2022-07-07 07:40:00|834.4|833.8|833.9|832.9|834.4|833.8|833.2|832.6|20
1657179900000|2022-07-07 07:45:00|833.8|833.2|834.8|834.2|834.9|834.3|833.2|832.6|15
1657180200000|2022-07-07 07:50:00|834.7|834.1|832.5|831.9|835.4|834.8|832.1|831.4|66
1657180500000|2022-07-07 07:55:00|832.6|831.6|835.1|834.1|835.4|834.5|831.9|831.3|32
1657180800000|2022-07-07 08:00:00|834.7|834|838.4|837.8|839|838.4|834.6|834|87
1657181100000|2022-07-07 08:05:00|838.3|837.7|836.1|835.5|838.4|837.8|836.1|835.1|31
1657181400000|2022-07-07 08:10:00|835.9|835.3|835.2|834.2|835.9|835.3|833.7|832.9|30
1657181700000|2022-07-07 08:15:00|835.1|834.5|833.8|833.2|835.6|834.5|833.3|832.7|15
1657182000000|2022-07-07 08:20:00|834.4|833.4|835.4|834.4|836.1|834.9|833.6|832.7|20
1657182300000|2022-07-07 08:25:00|835.3|834.7|835.3|834.7|835.8|835.2|835.2|834.4|14
1657182600000|2022-07-07 08:30:00|835.2|834.6|832.6|832|835.2|834.6|832.3|831.7|44
1657182900000|2022-07-07 08:35:00|832.7|831.7|832.8|832.2|833.8|833.2|832.2|831.6|15
1657183200000|2022-07-07 08:40:00|832.6|832|832.8|832.2|833.2|832.5|832.2|831.6|33
1657183500000|2022-07-07 08:45:00|832.9|832.3|835.3|834.7|835.7|835.1|830.5|829.9|154
1657183800000|2022-07-07 08:50:00|835.2|834.2|831.4|830.4|836.1|835.5|830.6|829.9|134
1657184100000|2022-07-07 08:55:00|831.1|830.5|833.2|832.2|833.4|832.4|830.6|829.9|43
1657184400000|2022-07-07 09:00:00|833.5|832|832.8|831.3|835.3|833.9|831.6|830.5|57
1657184700000|2022-07-07 09:05:00|832.4|831.4|835.9|834.9|836.1|835.5|832.3|830.8|64
1657185000000|2022-07-07 09:10:00|835.6|835|836.9|835.9|838|837.3|835.3|834.5|44
1657185300000|2022-07-07 09:15:00|836.8|836.2|837.2|836.2|838.9|837.9|836.4|835.3|57
1657185600000|2022-07-07 09:20:00|836.9|835.9|836.3|835.7|837.3|836.2|835.9|834.9|22
1657185900000|2022-07-07 09:25:00|836.7|836.1|836.4|835.4|837.8|836.6|836.1|835.3|24
1657186200000|2022-07-07 09:30:00|836.1|835.5|837.3|836.7|837.4|836.7|835.6|834.5|26
1657186500000|2022-07-07 09:35:00|837.6|837|838|836.5|839|837.7|836.2|835.4|34
1657186800000|2022-07-07 09:40:00|837.9|836.9|838.6|837.6|839|838.4|837.9|836.5|76
1657187100000|2022-07-07 09:45:00|838.3|837.7|839|838.4|839|838.4|838.3|837.6|38
1657187400000|2022-07-07 09:50:00|839.6|838.6|844.3|843.7|845|844.2|839.3|838.6|232
1657187700000|2022-07-07 09:55:00|844.2|843.6|843.6|843|844.5|843.7|842.1|841.2|71
1657188000000|2022-07-07 10:00:00|843.4|842.4|844.3|842.8|845.1|844.5|842.7|841.8|66
1657188300000|2022-07-07 10:05:00|843.9|842.9|848.2|846.7|848.7|847.5|843|842|109
1657188600000|2022-07-07 10:10:00|848|846.5|847.8|847.2|848.6|847.7|845.4|844.4|91
1657188900000|2022-07-07 10:15:00|847.7|846.7|841.4|840.4|847.7|847|841.1|840.2|328
1657189200000|2022-07-07 10:20:00|841.3|840.7|840.1|839.1|842.1|841.3|839.8|839|87
1657189500000|2022-07-07 10:25:00|840.2|839.6|841.9|840.9|842.3|841.4|840.2|839.5|33
1657189800000|2022-07-07 10:30:00|841.6|841|842.4|841.4|843.4|842.6|840.9|840.3|39
1657190100000|2022-07-07 10:35:00|842.1|841.5|841.8|841.2|842.4|841.7|841.3|840.3|4
1657190400000|2022-07-07 10:40:00|842.1|841.1|842|840.5|842.5|841.7|840.1|839.5|38
1657190700000|2022-07-07 10:45:00|841.7|840.7|841.6|841|842.5|841.2|841.1|840|17
1657191000000|2022-07-07 10:50:00|841.3|840.7|842.2|841.2|842.2|841.2|839.7|838.7|31
1657191300000|2022-07-07 10:55:00|842.5|841|840.9|839.9|842.5|841.4|839.8|838.5|16
1657191600000|2022-07-07 11:00:00|840.7|839.7|840.6|839.6|842.1|841.5|839.5|838.7|70
1657191900000|2022-07-07 11:05:00|840.7|839.7|841.6|841|842.3|841.5|840.6|839.5|26
1657192200000|2022-07-07 11:10:00|841.5|840.9|838.3|837.7|841.7|841|838.3|837.6|61
1657192500000|2022-07-07 11:15:00|838.6|838|838.9|837.9|839.7|839|838.2|837.6|48
1657192800000|2022-07-07 11:20:00|838.6|838|839.9|838.9|839.9|838.9|836.7|836.1|132
1657193100000|2022-07-07 11:25:00|840|838.5|840.1|839.5|841.5|840.5|839.3|838.4|31
1657193400000|2022-07-07 11:30:00|840|839.4|840.9|839.9|840.9|840.2|839.6|838.2|27
1657193700000|2022-07-07 11:35:00|840.8|840.2|842|841.4|842.9|842.3|840.8|840.2|66
1657194000000|2022-07-07 11:40:00|842.1|841.5|844.9|843.9|845|844.1|841.6|840.7|75
1657194300000|2022-07-07 11:45:00|844.6|844|844.4|843.4|844.6|844|842.8|842|7
1657194600000|2022-07-07 11:50:00|844.3|843.7|845.3|844.7|845.7|844.9|844.3|843.4|281
1657194900000|2022-07-07 11:55:00|845.4|844.4|846.8|845.8|847|846.3|844.7|844.1|391
1657195200000|2022-07-07 12:00:00|846.9|845.9|843.3|842.7|846.9|846.2|843.1|842|211
1657195500000|2022-07-07 12:05:00|843.4|842.8|843.9|842.9|844.1|843.4|841.6|841|43
1657195800000|2022-07-07 12:10:00|843.5|842.7|839.3|838.7|843.5|842.7|838.7|838|89
1657196100000|2022-07-07 12:15:00|839.6|839|839.1|838.1|841.5|840.1|838.1|837|113
1657196400000|2022-07-07 12:20:00|839.5|838|839.3|838.7|839.6|838.8|838.1|837.3|89
1657196700000|2022-07-07 12:25:00|839.1|838.1|842.4|840.9|842.4|841.8|838.5|837.5|90
1657197000000|2022-07-07 12:30:00|842.5|841|843.4|842.4|844.8|843.6|840.9|839.8|127
1657197300000|2022-07-07 12:35:00|843.6|842.6|838.7|837.7|843.9|843.3|838.7|837.5|180
1657197600000|2022-07-07 12:40:00|838.8|837.3|841.3|839.8|842.1|841.5|837.8|836.8|165
1657200600000|2022-07-07 13:30:00|846.6|845.6|832.5|831.5|846.6|845.9|830.7|830|1957
1657200900000|2022-07-07 13:35:00|832.8|832.2|830.8|830.2|836.6|836|829.2|828.6|779
1657201200000|2022-07-07 13:40:00|830.7|830.1|836.3|835.7|839|838.3|829.3|828.6|1065
1657201500000|2022-07-07 13:45:00|836.6|835.6|834.3|833.7|838.6|838|830.8|830.1|1006
1657201800000|2022-07-07 13:50:00|834.4|833.8|836.6|836|838|837.2|832.3|831.7|680
1657202100000|2022-07-07 13:55:00|836.8|836.2|835|834.4|839.1|838.5|834.8|834.1|352
1657202400000|2022-07-07 14:00:00|835.3|834.7|842.4|841.8|842.9|842.3|835.1|834.5|557
1657202700000|2022-07-07 14:05:00|842.2|841.6|836.8|835.8|843.5|842.9|836.7|835.8|704
1657203000000|2022-07-07 14:10:00|836.5|835.9|834.7|834.1|839.1|838.2|834.3|833.6|391
1657203300000|2022-07-07 14:15:00|835|834.4|834.4|833.8|836.6|836|834.2|833.6|471
1657203600000|2022-07-07 14:20:00|834.1|833.5|834|833.4|835.6|834.9|833.3|832.6|233
1657203900000|2022-07-07 14:25:00|834.2|833.6|834.6|834|836.5|835.9|833.9|833.3|261
1657204200000|2022-07-07 14:30:00|834.9|833.9|837.1|836.1|837.9|837.2|833.2|832.6|276
1657204500000|2022-07-07 14:35:00|836.8|836.2|835.8|835.2|837.6|837|833.8|832.9|234
1657204800000|2022-07-07 14:40:00|836|835.4|834.8|834.2|837.7|837.1|834.5|833.9|227
1657205100000|2022-07-07 14:45:00|834.9|834.3|833.9|833.3|835.5|834.9|832.6|832|394
1657205400000|2022-07-07 14:50:00|834|833.4|834.3|833.7|836|835.4|832.8|832.2|287
1657205700000|2022-07-07 14:55:00|834.5|833.9|837.5|836.9|837.6|836.9|834.5|833.9|270
1657206000000|2022-07-07 15:00:00|837.3|836.7|834.4|833.8|837.6|836.9|834|833.4|260
1657206300000|2022-07-07 15:05:00|834.6|834|829.5|828.9|835.3|834.7|827.7|827.1|715
1657206600000|2022-07-07 15:10:00|829.8|829.2|829.5|828.9|830.6|829.9|828.4|827.8|283
1657206900000|2022-07-07 15:15:00|829.4|828.8|836|835.4|836|835.4|829.4|828.8|273
1657207200000|2022-07-07 15:20:00|836.1|835.5|834.7|834.1|837.7|837.1|834.6|834|491
1657207500000|2022-07-07 15:25:00|834.5|833.5|832.7|832.1|835|834.1|832.6|832|323
1657207800000|2022-07-07 15:30:00|833.2|832.6|837.1|836.5|839|838|832.6|832|301
1657208100000|2022-07-07 15:35:00|837.2|836.6|834.7|834.1|837.4|836.8|832.7|832|214
1657208400000|2022-07-07 15:40:00|834.5|833.9|837.8|837.2|838|837.4|834.4|833.8|258
1657208700000|2022-07-07 15:45:00|837.9|837.3|838.6|838|839.3|838.7|836.2|835.5|592
1657209000000|2022-07-07 15:50:00|838.7|837.7|837.4|836.8|838.9|838.3|836.4|835.7|173
1657209300000|2022-07-07 15:55:00|837.6|837|839.4|838.8|839.7|838.8|836|835.4|204
1657209600000|2022-07-07 16:00:00|839.6|839|838.4|837.8|841.3|840.7|837.9|837.3|200
1657209900000|2022-07-07 16:05:00|838.6|838|837.4|836.8|839.5|838.8|837.1|836.5|177
1657210200000|2022-07-07 16:10:00|837.5|836.9|841.4|840.8|841.5|840.9|837|836.4|378
1657210500000|2022-07-07 16:15:00|841.5|840.9|840.7|840.1|843.8|843.2|840.7|840|312
1657210800000|2022-07-07 16:20:00|840.4|839.8|840|839.4|840.7|840|838.9|838.3|174
1657211100000|2022-07-07 16:25:00|840.1|839.5|837.9|837.3|840.5|839.8|837.8|837.2|192
1657211400000|2022-07-07 16:30:00|838.3|837.7|837.3|836.7|838.7|838.1|837|836.4|193
1657211700000|2022-07-07 16:35:00|837.4|836.8|838.2|837.6|838.8|838.2|837.3|836.7|173
1657212000000|2022-07-07 16:40:00|838.3|837.7|839.2|838.6|840.3|839.7|837.3|836.7|141
1657212300000|2022-07-07 16:45:00|839.3|838.7|839.4|838.8|841.8|841.1|839.2|838.6|179
1657212600000|2022-07-07 16:50:00|839.5|838.9|840.1|839.5|841|840.4|839.5|838.9|158
1657212900000|2022-07-07 16:55:00|840|839.4|840.9|840.3|841.4|840.8|839.6|839|128
1657213200000|2022-07-07 17:00:00|840.8|840.2|839.7|839.1|841.8|841.2|839.6|839|147
1657213500000|2022-07-07 17:05:00|839.6|839|842.7|842.1|843.6|843|839.6|838.9|185
1657213800000|2022-07-07 17:10:00|842.9|842.3|843.1|842.5|844.1|843.5|841.5|840.7|196
1657214100000|2022-07-07 17:15:00|843.2|842.6|844|843.4|844.6|844|842.7|842.1|243
1657214400000|2022-07-07 17:20:00|844.1|843.5|843.7|843.1|844.6|844|842|841.4|479
1657214700000|2022-07-07 17:25:00|843.6|843|843.3|842.7|845.2|844.5|842.9|842.3|136
1657215000000|2022-07-07 17:30:00|843.4|842.8|845|844.4|845.4|844.8|843|842.4|245
1657215300000|2022-07-07 17:35:00|844.9|844.3|844.9|844.3|847.4|846.8|844.6|844|212
1657215600000|2022-07-07 17:40:00|845|844|842.9|842.3|845.1|844.5|842.9|842.2|261
1657215900000|2022-07-07 17:45:00|842.6|842|841.9|841.3|843.3|842.7|841.4|840.7|314
1657216200000|2022-07-07 17:50:00|842.1|841.5|840.9|840.3|842.1|841.5|840.2|839.5|291
1657216500000|2022-07-07 17:55:00|840.8|840.2|840.5|839.9|841.4|840.8|840.4|839.8|147
1657216800000|2022-07-07 18:00:00|840.6|840|844.4|843.8|844.4|843.8|840.6|840|410
1657217100000|2022-07-07 18:05:00|844.1|843.5|842.1|841.5|845.7|845.1|842.1|841.5|698
1657217400000|2022-07-07 18:10:00|842|841.4|839.3|838.7|843.3|842.4|837.9|837.3|1878
1657217700000|2022-07-07 18:15:00|839.4|838.8|841.2|840.6|841.5|840.9|838.9|838.3|370
1657238400000|2022-07-08 00:00:00|844.2|842.7|846.9|845.9|847.7|846.9|844.1|842.6|172
1657238700000|2022-07-08 00:05:00|847.2|845.7|849.4|848.4|850.8|849.8|847.1|845.7|112
1657239000000|2022-07-08 00:10:00|849.1|848.5|851.4|850.8|851.8|851.2|848.5|847.2|356
1657239300000|2022-07-08 00:15:00|851.5|850.9|853.9|853.3|854.6|853.8|851.5|850.9|282
1657239600000|2022-07-08 00:20:00|854|853|854.9|854.3|855.6|854.8|853.1|852.4|130
1657239900000|2022-07-08 00:25:00|854.8|854.2|854.7|854.1|855|854.3|853.2|852.4|79
1657240200000|2022-07-08 00:30:00|854.6|854|854.9|854.3|855.3|854.4|854.2|853.5|18
1657240500000|2022-07-08 00:35:00|854.5|853.9|856.3|855.3|856.3|855.6|854.5|853.9|88
1657240800000|2022-07-08 00:40:00|856.2|855.6|856.5|855.9|856.9|856.3|856.2|855.4|29
1657241100000|2022-07-08 00:45:00|856.8|855.8|857.4|856.8|857.6|857|856.1|855.4|40
1657241400000|2022-07-08 00:50:00|857.3|856.3|856.7|856.1|857.3|856.5|855.8|855.2|31
1657241700000|2022-07-08 00:55:00|857|856|857.6|857|858.3|857.7|856.6|856|29
1657242000000|2022-07-08 01:00:00|857.7|857.1|855|854|858|857.1|854.5|853.6|62
1657242300000|2022-07-08 01:05:00|854.8|853.8|856.4|855.8|856.5|855.8|854.7|853.8|10
1657242600000|2022-07-08 01:10:00|856.5|855|857.5|856.5|857.5|856.5|856.2|854.9|8
1657242900000|2022-07-08 01:15:00|857|856.4|856.2|855.6|857.5|856.8|855.9|855.3|20
1657243200000|2022-07-08 01:20:00|856.3|855.7|854.8|853.8|856.9|855.7|854.5|853.5|36
1657243500000|2022-07-08 01:25:00|854.7|854.1|855|854|856.9|856|854.7|854|37
1657243800000|2022-07-08 01:30:00|855.1|854.1|855.8|855.2|856.4|855.3|855|854.1|31
1657244100000|2022-07-08 01:35:00|855.7|855.1|855.2|854.6|856.2|855.2|855.2|854.2|17
1657244400000|2022-07-08 01:40:00|855.9|854.4|854.4|853.8|856.7|855.5|853.7|852.7|63
1657244700000|2022-07-08 01:45:00|854.3|853.7|853.6|853|854.7|853.8|853.2|852.4|16
1657245000000|2022-07-08 01:50:00|853.5|852.9|853.5|852.5|854.4|853.4|853.2|852.5|23
1657245300000|2022-07-08 01:55:00|853.2|852.6|854.8|853.8|854.8|853.9|853.2|852.5|29
1657245600000|2022-07-08 02:00:00|854.6|853.6|856.5|855.5|856.5|855.9|854.2|853.3|29
1657245900000|2022-07-08 02:05:00|856.1|855.6|856.2|855.6|857|856.4|856|855.1|20
1657246200000|2022-07-08 02:10:00|856.3|855.3|857.6|856.6|857.8|857.1|856|855.3|34
1657246500000|2022-07-08 02:15:00|857.2|856.8|857.5|856.5|857.8|856.9|856.7|856.1|6
1657246800000|2022-07-08 02:20:00|857.3|856.3|857.3|856.3|857.7|856.9|856.1|855.3|19
1657247100000|2022-07-08 02:25:00|857|856.4|857.3|856.7|857.7|856.9|856.9|856.2|20
1657247400000|2022-07-08 02:30:00|857.2|856.6|856.6|855.6|857.8|857|856.6|855.6|18
1657247700000|2022-07-08 02:35:00|856.5|855.5|857.6|856.6|857.9|857|856.2|855.2|12
1657248000000|2022-07-08 02:40:00|857.8|856.8|858.3|857.3|859.5|858.4|857.8|856.8|31
1657248300000|2022-07-08 02:45:00|858.1|857.1|857.7|856.2|858.1|857.2|857|855.9|13
1657248600000|2022-07-08 02:50:00|857.3|856.3|857.1|856.5|858|857.2|856.7|855.8|10
1657248900000|2022-07-08 02:55:00|857|856.4|855.5|854.9|857.7|857|855.2|854.3|30
1657249200000|2022-07-08 03:00:00|855.6|854.5|855.9|854.4|856|855.3|855.1|854.1|15
1657249500000|2022-07-08 03:05:00|855.7|854.2|855.8|854.8|856.2|855.4|854.7|853.7|6
1657249800000|2022-07-08 03:10:00|856|855|855.4|853.9|856.2|855.4|854.5|853.7|3
1657250100000|2022-07-08 03:15:00|855.3|854.3|855.2|853.7|855.7|854.9|854.5|853.7|10
1657250400000|2022-07-08 03:20:00|854.8|853.8|854.8|853.8|855.5|854.4|854.7|853.5|4
1657250700000|2022-07-08 03:25:00|854.7|854.1|855|854|855.4|854.4|854.5|853.7|3
1657251000000|2022-07-08 03:30:00|854.9|854.3|855.3|854.3|855.9|854.7|854.9|853.9|1
1657251300000|2022-07-08 03:35:00|855.5|854.5|855.7|855.1|855.8|855.1|855.2|854.5|1
1657251600000|2022-07-08 03:40:00|855.8|854.8|854.8|853.8|855.8|855|854.7|853.7|10
1657251900000|2022-07-08 03:45:00|854.7|853.7|855.3|854.3|855.3|854.4|854.2|853.5|8
1657252200000|2022-07-08 03:50:00|855|854.4|855|854.4|855.1|854.4|854.7|854.1|5
1657252500000|2022-07-08 03:55:00|855.1|854.1|855.7|854.2|855.7|854.5|854.5|853.8|6
1657252800000|2022-07-08 04:00:00|855.3|854.3|855.7|854.2|855.7|854.6|855.2|854.2|3
1657253100000|2022-07-08 04:05:00|855.5|854.5|855.5|854.5|855.7|854.9|855|854.2|3
1657253400000|2022-07-08 04:10:00|855.3|854.3|855.7|854.2|855.7|854.9|855.2|854.2|2
1657253700000|2022-07-08 04:15:00|855|854.4|854.9|854.3|855.7|854.5|854.9|854.2|3
1657254000000|2022-07-08 04:20:00|855|854.4|854.7|854.1|855.1|854.5|854.2|853.6|46
1657254300000|2022-07-08 04:25:00|854.8|853.8|854.5|853.9|854.8|854.1|854.2|853.6|9
1657254600000|2022-07-08 04:30:00|854.3|853.7|854.1|853.1|854.6|853.9|854.1|853.1|8
1657254900000|2022-07-08 04:35:00|853.8|853.2|854.1|853.1|854.2|853.2|853.2|852.6|16
1657255200000|2022-07-08 04:40:00|854.2|852.7|854.2|852.7|854.2|853.1|853.5|852.5|2
1657255500000|2022-07-08 04:45:00|853.8|852.8|854.3|853.7|854.6|853.7|853.5|852.7|8
1657255800000|2022-07-08 04:50:00|854.6|853.6|854.4|853.4|854.6|853.9|854|853.3|6
1657256100000|2022-07-08 04:55:00|854|853.7|853.8|853.2|854.4|853.7|853.7|853.1|4
1657256400000|2022-07-08 05:00:00|853.5|852.9|853.8|852.8|854.1|853.2|853.4|852.8|3
1657256700000|2022-07-08 05:05:00|853.5|852.9|854.5|853|854.5|853.4|853.1|852.5|60
1657257000000|2022-07-08 05:10:00|854.3|853.7|854.3|853.7|854.6|853.9|854.2|853.6|1
1657257300000|2022-07-08 05:15:00|854.2|853.6|855.2|854.6|855.3|854.6|853.9|853|10
1657257600000|2022-07-08 05:20:00|855.3|854.7|856.6|856|856.9|856.2|855.3|854.7|25
1657257900000|2022-07-08 05:25:00|856.3|855.7|855.8|855.2|856.6|855.8|855.8|855.1|8
1657258200000|2022-07-08 05:30:00|856.1|855.1|854.2|853.6|856.3|855.4|854.2|853.6|32
1657258500000|2022-07-08 05:35:00|854.6|853.9|854.8|854.2|854.9|854.3|854.3|853.6|6
1657258800000|2022-07-08 05:40:00|855.1|854.1|854.8|854.2|855.4|854.4|854.8|853.9|8
1657259100000|2022-07-08 05:45:00|854.9|854.3|855.1|854.1|855.8|855.1|854.8|853.9|15
1657259400000|2022-07-08 05:50:00|855|854.4|854.9|854.3|855.7|854.6|854.5|853.7|19
1657259700000|2022-07-08 05:55:00|854.8|854.2|855.2|854.6|855.4|854.8|854.7|854.1|15
1657260000000|2022-07-08 06:00:00|856.1|855.1|853.5|852.9|856.1|855.2|853.5|852.9|19
1657260300000|2022-07-08 06:05:00|853.6|852.6|854|853.4|854.6|853.7|853.3|852.6|19
1657260600000|2022-07-08 06:10:00|853.9|853.3|857.2|855.7|857.4|856.3|853.9|853.3|35
1657260900000|2022-07-08 06:15:00|856.9|855.9|857.5|856.9|857.9|856.9|856.3|855.4|27
1657261200000|2022-07-08 06:20:00|857.8|857.2|857.6|856.6|858.4|857.8|857.2|856.6|20
1657261500000|2022-07-08 06:25:00|857.5|856.9|857.6|856.6|858.1|857.2|857.3|856.5|9
1657261800000|2022-07-08 06:30:00|857.3|856.7|856.6|855.6|857.4|856.7|855.9|855.3|21
1657262100000|2022-07-08 06:35:00|856.3|855.7|857.5|856|857.6|856.7|856|855.4|17
1657262400000|2022-07-08 06:40:00|857.1|856.1|855.5|854.9|857.1|856.2|855.3|854.6|22
1657262700000|2022-07-08 06:45:00|855.6|855|856.9|856.3|856.9|856.3|855.3|854.6|16
1657263000000|2022-07-08 06:50:00|856.8|856.2|855.9|855.3|857.4|856.4|855.8|855.1|10
1657263300000|2022-07-08 06:55:00|855.8|855.2|856.4|855.4|856.7|855.7|855.3|854.7|7
1657263600000|2022-07-08 07:00:00|856.3|855.3|855|854.4|856.5|855.7|855|854.4|11
1657263900000|2022-07-08 07:05:00|854.9|854.3|853.6|852.6|854.9|854.3|853.2|852.6|37
1657264200000|2022-07-08 07:10:00|853.3|852.7|855.4|854.4|855.9|854.9|853.3|852.7|14
1657264500000|2022-07-08 07:15:00|855|854.3|855.1|854.1|855.4|854.4|853.2|852.6|30
1657264800000|2022-07-08 07:20:00|855.3|853.8|854.1|853.1|855.3|854.2|853.2|852.6|41
1657265100000|2022-07-08 07:25:00|853.8|853.2|850.3|849.7|854.2|853.4|850.3|849.7|62
1657265400000|2022-07-08 07:30:00|850.2|849.6|852.3|850.8|852.4|851.7|849.3|848.6|44
1657265700000|2022-07-08 07:35:00|852|850.5|849.3|848.7|852.5|851.3|849.3|848.7|40
1657266000000|2022-07-08 07:40:00|849.4|848.8|849.2|848.6|850.7|849.7|849.1|848.5|122
1657266300000|2022-07-08 07:45:00|848.7|848.1|849.8|849.2|851|850.2|848.4|847.8|57
1657266600000|2022-07-08 07:50:00|850|848.5|852.6|851.6|853|852.4|849.3|848.4|57
1657266900000|2022-07-08 07:55:00|852.5|851.9|853.6|852.6|854.1|853.1|852.4|851.8|34
1657267200000|2022-07-08 08:00:00|853.3|852.7|853|852.4|853.8|853.2|852.5|851.9|27
1657267500000|2022-07-08 08:05:00|853.3|852.7|852.1|851.5|853.4|852.8|852|851.1|16
1657267800000|2022-07-08 08:10:00|851.8|851.1|849.8|849.2|851.8|851.2|849.8|849.2|24
1657268100000|2022-07-08 08:15:00|849.1|848.1|849.1|848.1|849.1|848.4|847.8|847.2|39
1657268400000|2022-07-08 08:20:00|848.7|847.6|846.7|846.1|849.1|848.3|846.7|846.1|79
1657268700000|2022-07-08 08:25:00|846.5|845.9|847.1|846.1|847.5|846.4|845.7|845.1|54
1657269000000|2022-07-08 08:30:00|846.8|846.2|847.8|847.2|848.6|847.9|845.8|845.1|64
1657269300000|2022-07-08 08:35:00|847.9|846.9|847|846.4|848.1|847.2|846.6|845.5|13
1657269600000|2022-07-08 08:40:00|847.2|846.6|848.8|848.2|850|849.1|847.2|846.6|51
1657269900000|2022-07-08 08:45:00|849|848.4|850.4|849.4|852.2|851.3|849|848.4|104
1657270200000|2022-07-08 08:50:00|850.1|849.1|850.4|849.8|850.4|849.8|848.1|847.4|52
1657270500000|2022-07-08 08:55:00|850.3|849.7|852.8|852.2|853.4|852.6|849.3|848.5|78
1657270800000|2022-07-08 09:00:00|853|852.4|852.5|851.9|854.1|853.4|852.5|851.7|28
1657271100000|2022-07-08 09:05:00|853.1|852.1|852.8|852.2|853.9|852.9|852.3|851.5|18
1657271400000|2022-07-08 09:10:00|852.7|852.1|855|854.4|855.7|855.1|852.3|851.6|86
1657271700000|2022-07-08 09:15:00|855.4|854.8|855.3|854.7|856.9|856.3|855|854.3|80
1657272000000|2022-07-08 09:20:00|855|854.4|855.5|854.9|856.6|855.6|852.4|851.8|84
1657272300000|2022-07-08 09:25:00|856.1|855.1|861.5|860.9|861.8|860.9|855.5|854.7|133
1657272600000|2022-07-08 09:30:00|861.6|860.6|863|861.5|863.4|862.4|861.2|860.6|67
1657272900000|2022-07-08 09:35:00|862.8|861.3|863.3|862.7|864.1|863.2|860.9|860.1|52
1657273200000|2022-07-08 09:40:00|863.4|862.8|860.8|859.3|864.2|862.9|860.2|859.3|60
1657273500000|2022-07-08 09:45:00|860.4|859.4|860.7|859.2|862|860.9|859.3|858.5|45
1657273800000|2022-07-08 09:50:00|860.8|859.3|860.6|859.6|862.2|861.2|860.1|858.8|28
1657274100000|2022-07-08 09:55:00|861.1|860.5|859.1|858.5|862.4|861.2|858.8|857.5|26
1657274400000|2022-07-08 10:00:00|859.3|858.7|859.6|858.6|860.5|859.7|858.9|857.9|25
1657274700000|2022-07-08 10:05:00|859.5|858.9|861.6|860.6|862.1|861.2|859.5|858.9|46
1657275000000|2022-07-08 10:10:00|861.1|860.1|859.9|858.9|861.6|861|859.9|858.9|32
1657275300000|2022-07-08 10:15:00|859.7|858.7|859.9|858.9|860.6|859.7|859|858.1|13
1657275600000|2022-07-08 10:20:00|860.2|858.7|861.4|860.4|861.6|860.7|859.6|858.5|28
1657275900000|2022-07-08 10:25:00|861.1|860.5|861.3|859.8|861.5|860.9|859.6|858.6|37
1657276200000|2022-07-08 10:30:00|860.6|860|863.9|862.9|863.9|863.1|860.6|859.9|35
1657276500000|2022-07-08 10:35:00|864|862.5|863.6|863|864|863.2|862.8|862.1|12
1657276800000|2022-07-08 10:40:00|863.2|862.6|859.6|858.6|863.2|862.6|859.6|858.5|80
1657277100000|2022-07-08 10:45:00|859.3|858.7|858.6|858|860|858.9|858.2|857.5|30
1657277400000|2022-07-08 10:50:00|858.7|858.1|859|858.4|860|858.7|857.8|857.1|53
1657277700000|2022-07-08 10:55:00|859.4|858.5|859.9|858.9|859.9|859.3|858.4|857.7|32
1657278000000|2022-07-08 11:00:00|860.2|859.2|860.2|859.2|860.9|860|859.6|858.8|35
1657278300000|2022-07-08 11:05:00|860.4|859.4|859.7|858.7|860.9|860|859.6|858.7|11
1657278600000|2022-07-08 11:10:00|859.6|859|860.9|859.9|861.2|860.6|859.6|858.9|19
1657278900000|2022-07-08 11:15:00|861|859.5|859.8|859.2|861|860|858.7|858.1|14
1657279200000|2022-07-08 11:20:00|860.1|859.1|857.4|856.8|860.2|859.5|857.2|856.6|56
1657279500000|2022-07-08 11:25:00|857.3|856.7|859.7|858.7|859.7|859|857|856.3|66
1657279800000|2022-07-08 11:30:00|859.4|858.8|860.1|859.5|861.4|860.5|859.4|858.7|38
1657280100000|2022-07-08 11:35:00|860|859.4|855.6|855|860.6|859.5|854.7|854.1|47
1657280400000|2022-07-08 11:40:00|855.5|854.5|858.8|857.3|858.8|857.7|854.9|854.1|44
1657280700000|2022-07-08 11:45:00|858.4|857.4|860.9|859.9|862.6|861.7|858.4|857.3|80
1657281000000|2022-07-08 11:50:00|861.2|859.7|860.6|860|862|861.2|859.4|858.8|48
1657281300000|2022-07-08 11:55:00|860.3|859.7|862.8|862.2|862.8|862.2|860.2|859.6|50
1657281600000|2022-07-08 12:00:00|862.9|862.3|862.6|861.6|863.6|862.7|861.1|860.4|80
1657281900000|2022-07-08 12:05:00|862.3|862|859.8|859.2|862.3|862|859.6|858.9|58
1657282200000|2022-07-08 12:10:00|859.5|858.9|861.9|860.9|861.9|860.9|859.2|858.6|56
1657282500000|2022-07-08 12:15:00|861.8|861.2|863.7|863.1|863.7|863.1|861.3|860.5|74
1657282800000|2022-07-08 12:20:00|863.8|863.2|864.4|863.4|864.9|864|862.8|861.9|93
1657283100000|2022-07-08 12:25:00|864.7|863.7|862.6|861.1|864.8|864|861.5|860.8|49
1657283400000|2022-07-08 12:30:00|862.5|861|858.8|857.3|862.7|861.2|855.9|854.6|176
1657283700000|2022-07-08 12:35:00|858.2|857.2|859.7|858.7|861|859.7|858.2|857.1|60
1657284000000|2022-07-08 12:40:00|859.9|858.4|860|858.5|861|860.1|859.2|858.1|46
1657287000000|2022-07-08 13:30:00|860.7|859.2|865.6|865|866.5|865.9|858.4|857.7|1487
1657287300000|2022-07-08 13:35:00|865.8|865.2|865.7|865.1|870.9|870.2|865.4|864.8|915
1657287600000|2022-07-08 13:40:00|865.6|865|866.4|865.8|870.2|869.6|865.4|864.7|661
1657287900000|2022-07-08 13:45:00|866.5|865.9|875.7|875.1|875.7|875.1|866.5|865.9|695
1657288200000|2022-07-08 13:50:00|875.5|874.9|869.2|868.6|876.8|876.2|869.1|868.5|909
1657288500000|2022-07-08 13:55:00|869.5|868.9|870.8|870.2|871.3|870.7|867.4|866.8|637
1657288800000|2022-07-08 14:00:00|871|870.4|873.5|872.9|875.7|875.1|871|870.4|484
1657289100000|2022-07-08 14:05:00|873.6|873|877|876.4|878.3|877.7|873.6|873|518
1657289400000|2022-07-08 14:10:00|877.1|876.5|878|877.4|880.4|879.8|876.7|876.1|545
1657289700000|2022-07-08 14:15:00|877.6|877|875.2|874.6|877.7|877.1|874.9|874.3|388
1657290000000|2022-07-08 14:20:00|875.1|874.5|878.1|877.5|879.4|878.8|875.1|874.5|308
1657290300000|2022-07-08 14:25:00|878.2|877.6|876.5|875.9|878.3|877.7|875.4|874.8|207
1657290600000|2022-07-08 14:30:00|876.7|876.1|877.3|876.7|879.9|879.3|876.5|875.9|409
1657290900000|2022-07-08 14:35:00|877.5|876.9|881.7|881.1|882.3|881.7|876.9|876.3|345
1657291200000|2022-07-08 14:40:00|881.5|880.9|882.8|882.2|883.6|883|880.8|880.2|457
1657291500000|2022-07-08 14:45:00|883.1|882.1|885.9|885.3|887|886.3|881.9|881.3|633
1657291800000|2022-07-08 14:50:00|885.8|885.2|886.4|885.8|887.8|887.2|884.4|883.8|392
1657292100000|2022-07-08 14:55:00|886.6|886|886.4|885.8|887.5|886.9|884.9|884.3|466
1657292400000|2022-07-08 15:00:00|886.7|885.7|883.9|883.3|887.5|886.9|883.8|883.2|448
1657292700000|2022-07-08 15:05:00|884.1|883.5|884.1|883.5|885.6|885|883.6|883|296
1657293000000|2022-07-08 15:10:00|883.7|883.1|883|882.4|884.6|884|881.5|880.8|336
1657293300000|2022-07-08 15:15:00|883.1|882.5|883.2|882.6|884.8|884.2|881.5|880.9|274
1657293600000|2022-07-08 15:20:00|883.3|882.7|884.2|883.6|886.7|886.1|883.2|882.6|270
1657293900000|2022-07-08 15:25:00|883.9|883.3|883.9|883.3|884.7|884.1|883.3|882.7|155
1657294200000|2022-07-08 15:30:00|883.7|883.1|882.2|881.6|885.3|884.7|880.1|879.5|448
1657294500000|2022-07-08 15:35:00|882.4|881.8|877|876.4|882.5|881.9|876.8|876|274
1657294800000|2022-07-08 15:40:00|877.3|876.7|877.1|876.5|878|877.4|875.2|874.6|372
1657295100000|2022-07-08 15:45:00|877|876.4|876.1|875.5|878.2|877.6|875.8|875.2|265
1657295400000|2022-07-08 15:50:00|876|875.4|878.6|878|879|878.4|875.7|875.1|228
1657295700000|2022-07-08 15:55:00|880.3|879.7|883.5|882.9|884.9|884.2|880.1|879.5|234
1657296000000|2022-07-08 16:00:00|883.4|882.8|881.6|881|884.2|883.6|881.2|880.6|248
1657296300000|2022-07-08 16:05:00|881.4|880.8|879.9|879.3|882.6|881.9|879.8|879.1|321
1657296600000|2022-07-08 16:10:00|880|879.4|881.4|880.8|881.7|881.1|879|878.4|302
1657296900000|2022-07-08 16:15:00|881.6|881|885.3|884.7|885.7|885.1|881.3|880.7|332
1657297200000|2022-07-08 16:20:00|885.2|884.6|885.9|885.3|888.1|887.5|885.2|884.6|361
1657297500000|2022-07-08 16:25:00|886.3|885.7|888|887.4|888.4|887.8|886|885.4|358
1657297800000|2022-07-08 16:30:00|887.8|887.2|887|886.4|888.9|888.3|886.4|885.8|548
1657298100000|2022-07-08 16:35:00|886.9|886.3|886.2|885.6|888|887.4|886.1|885.5|125
1657298400000|2022-07-08 16:40:00|886.1|885.5|888.6|888|888.6|888|885.9|885.3|204
1657298700000|2022-07-08 16:45:00|888.8|888.2|886.5|885.9|889|888.4|886.3|885.7|259
1657299000000|2022-07-08 16:50:00|886.4|885.8|891.4|890.8|891.5|890.9|886.3|885.7|222
1657299300000|2022-07-08 16:55:00|891.2|890.6|890.5|889.9|893.5|892.9|890.3|889.7|659
1657299600000|2022-07-08 17:00:00|890.2|889.6|887|886.4|891|890.4|886.7|886.1|362
1657299900000|2022-07-08 17:05:00|887.1|886.5|888.2|887.6|888.9|888.3|886.5|885.9|240
1657300200000|2022-07-08 17:10:00|888|887.4|889|888.4|890.8|890.1|888|887.4|173
1657300500000|2022-07-08 17:15:00|889.1|888.1|890.5|889.9|891.5|890.9|888.9|888.1|214
1657300800000|2022-07-08 17:20:00|890.4|889.8|890.6|890|890.8|890.2|888.1|887.5|556
1657301100000|2022-07-08 17:25:00|890.5|889.9|891.1|890.5|892.9|892.3|890.2|889.6|318
1657301400000|2022-07-08 17:30:00|891.2|890.6|891.1|890.1|891.7|891.1|890.7|890.1|124
1657301700000|2022-07-08 17:35:00|891|890.4|890.9|890.3|891.7|891.1|890.5|889.9|109
1657302000000|2022-07-08 17:40:00|890.8|890.2|892.4|891.8|892.7|892.1|890.7|890.1|129
1657302300000|2022-07-08 17:45:00|892.3|891.7|894.7|894.1|895.9|895.3|892.2|891.6|278
1657302600000|2022-07-08 17:50:00|894.8|894.2|895.3|894.7|895.9|895.3|893.2|892.6|233
1657302900000|2022-07-08 17:55:00|895.2|894.6|895.7|895.1|895.9|895.3|894.6|894|363
1657303200000|2022-07-08 18:00:00|895.5|894.9|896.1|895.5|897.4|896.8|894.5|893.9|434
1657303500000|2022-07-08 18:05:00|896|895.4|894.7|894.1|897.7|897.1|894.7|894.1|476
1657303800000|2022-07-08 18:10:00|894.6|894|895.6|895|896.2|895.6|892.3|891.7|1885
1657304100000|2022-07-08 18:15:00|895.9|895.3|896.5|895.9|896.7|896.1|894.3|893.7|621
1657497600000|2022-07-11 00:00:00|932|930.5|936.8|935.3|944.2|943.1|929.7|928.2|664
1657497900000|2022-07-11 00:05:00|936.9|935.4|930.5|929|937.7|937|929.6|928.5|293
1657498200000|2022-07-11 00:10:00|930.3|929.3|927.9|926.4|930.9|929.4|925.7|924.4|302
1657498500000|2022-07-11 00:15:00|928|926.5|923.8|922.8|928.7|927.9|921.1|919.6|238
1657498800000|2022-07-11 00:20:00|923.7|922.7|928.1|927.1|928.6|927.6|922.8|921.7|158
1657499100000|2022-07-11 00:25:00|928.2|926.7|931.1|930.5|932.2|931.1|926.7|925.8|74
1657499400000|2022-07-11 00:30:00|931|930.4|932.5|931.9|933.4|932.6|930|928.9|152
1657499700000|2022-07-11 00:35:00|932.7|931.2|929.6|928.1|932.7|931.6|928.6|928|78
1657500000000|2022-07-11 00:40:00|929.5|928|927.1|926.1|929.7|928.5|926.7|926|57
1657500300000|2022-07-11 00:45:00|927|926|923|922|928.7|927.3|922.5|921.5|65
1657500600000|2022-07-11 00:50:00|922.8|921.8|923.5|922.5|924|922.8|921|919.9|65
1657500900000|2022-07-11 00:55:00|923.4|921.9|924.7|923.7|925.7|924.7|923.2|921.9|40
1657501200000|2022-07-11 01:00:00|924.8|923.8|921.1|919.6|925|924.1|919.7|919|100
1657501500000|2022-07-11 01:05:00|920.8|919.8|922.5|921.9|922.8|922.2|920.1|918.9|51
1657501800000|2022-07-11 01:10:00|922.2|920.7|922.2|921.6|922.9|921.6|920.5|919.7|95
1657502100000|2022-07-11 01:15:00|922.1|921.1|923.8|922.3|923.9|922.5|921.6|920.4|28
1657502400000|2022-07-11 01:20:00|923.9|922.4|920.9|919.4|924.4|923.1|920.3|919|33
1657502700000|2022-07-11 01:25:00|920.7|919.2|918.7|918.1|920.7|919.9|917.2|916.6|35
1657503000000|2022-07-11 01:30:00|918.6|918|919.2|918.6|920.4|919.8|918.6|917.9|28
1657503300000|2022-07-11 01:35:00|919.3|918.7|918.2|916.7|919.3|918.7|917.2|916.6|30
1657503600000|2022-07-11 01:40:00|917.8|916.8|917.6|916.6|919.7|918.7|917.3|916.4|53
1657503900000|2022-07-11 01:45:00|917.7|916.2|919|917.5|920.4|919.3|917|916.2|38
1657504200000|2022-07-11 01:50:00|918.6|917.6|921.4|919.9|922.7|921.5|917.8|916.4|75
1657504500000|2022-07-11 01:55:00|921.2|919.7|921.1|919.6|923|922.1|920.8|919.6|37
1657504800000|2022-07-11 02:00:00|921|919.5|921.9|920.9|923|921.9|920|918.7|17
1657505100000|2022-07-11 02:05:00|921.4|920.4|920.3|919.7|921.9|920.9|920.2|919.4|5
1657505400000|2022-07-11 02:10:00|920.2|919.6|921|919.5|921.4|920.1|916.5|915.6|178
1657505700000|2022-07-11 02:15:00|920.6|919.6|921|920|921.7|920.3|919.7|918.8|25
1657506000000|2022-07-11 02:20:00|920.8|919.8|921.2|919.7|922.9|921.8|920.4|919.5|46
1657506300000|2022-07-11 02:25:00|921.1|919.6|920.4|919.8|921.7|920.4|920.4|919.5|20
1657506600000|2022-07-11 02:30:00|920|919.4|921|919.5|921.2|920.1|919.7|918.7|23
1657506900000|2022-07-11 02:35:00|920.7|919.2|919.8|919.2|920.7|919.6|919.8|918.9|4
1657507200000|2022-07-11 02:40:00|919.9|919.3|919.2|917.7|920.6|919.6|917.9|917.3|30
1657507500000|2022-07-11 02:45:00|919.1|917.6|919.5|918|919.7|919|918.5|917.6|14
1657507800000|2022-07-11 02:50:00|919.1|918.1|918.1|917.1|919.1|918.4|917.6|917|24
1657508100000|2022-07-11 02:55:00|918|917.4|919.1|918.1|919.4|918.8|917.7|917.1|14
1657508400000|2022-07-11 03:00:00|918.8|918.2|919.5|918.9|920.4|919.7|918.6|917.4|49
1657508700000|2022-07-11 03:05:00|919.4|918.8|919.5|918.5|920|919.1|919.1|918.4|12
1657509000000|2022-07-11 03:10:00|919.8|918.8|918.3|917.3|919.8|918.9|918.2|916.9|14
1657509300000|2022-07-11 03:15:00|918.4|916.9|918.6|917.1|919.1|917.9|918.1|916.9|7
1657509600000|2022-07-11 03:20:00|918.3|917.3|919.5|918|919.7|918.9|918.2|917.3|8
1657509900000|2022-07-11 03:25:00|919.3|918.3|921.4|919.9|921.5|920.2|919.3|918.1|6
1657510200000|2022-07-11 03:30:00|921.1|920.1|920.7|919.2|921.2|920.1|920.3|918.8|7
1657510500000|2022-07-11 03:35:00|920.3|919.3|920.9|919.4|920.9|919.8|919.9|919.1|12
1657510800000|2022-07-11 03:40:00|920.8|919.8|921.5|920.9|921.6|920.9|920.7|919.8|5
1657511100000|2022-07-11 03:45:00|921.3|920.7|921.6|920.6|921.6|920.8|921.2|920.6|4
1657511400000|2022-07-11 03:50:00|921.5|920.9|921|920|921.6|920.9|920.3|919.6|7
1657511700000|2022-07-11 03:55:00|921.2|919.7|921.4|920.8|921.5|920.8|920.2|919.4|9
1657512000000|2022-07-11 04:00:00|921.5|920.9|920.8|919.8|921.7|920.9|920.8|919.5|5
1657512300000|2022-07-11 04:05:00|919.8|918.3|919.7|918.2|919.9|918.7|919|918.2|20
1657512600000|2022-07-11 04:10:00|919.3|918.3|919.8|918.3|920.2|919.3|919.3|918.2|5
1657512900000|2022-07-11 04:15:00|919.4|918.4|919|918.4|919.4|918.7|918.7|918|7
1657513200000|2022-07-11 04:20:00|919.3|918.3|918|917|919.9|918.6|918|916.9|17
1657513500000|2022-07-11 04:25:00|917.7|917.1|917.8|917.2|918.9|917.6|917.6|916.9|18
1657513800000|2022-07-11 04:30:00|917.9|917.3|917.3|916.3|918|917.3|915.2|914.4|31
1657514100000|2022-07-11 04:35:00|917.8|916.2|917.5|916.5|918.4|917.3|917|916.2|1
1657514400000|2022-07-11 04:40:00|917.9|916.4|917.5|916.5|918.4|917.3|917|916.2|11
1657514700000|2022-07-11 04:45:00|917.4|916.8|916.7|915.2|917.4|916.8|916.3|915.2|13
1657515000000|2022-07-11 04:50:00|916.4|915.4|919|918.4|919.6|918.6|916.3|915.3|28
1657515300000|2022-07-11 04:55:00|919.2|918.6|918.8|917.8|919.3|918.7|918.8|917.6|4
1657515600000|2022-07-11 05:00:00|918.6|917.1|917.6|917|918.6|917.4|916.7|915.9|55
1657515900000|2022-07-11 05:05:00|917.4|916.6|917.7|916.2|917.7|917|916.9|916.1|12
1657516200000|2022-07-11 05:10:00|917.5|916.5|915|914.4|917.7|916.5|915|914.3|75
1657516500000|2022-07-11 05:15:00|915.2|914.6|917.6|916.6|917.9|916.9|915.2|914.5|22
1657516800000|2022-07-11 05:20:00|917.3|916.7|918.1|917.1|918.3|917.4|917.2|916.4|8
1657517100000|2022-07-11 05:25:00|918|917.4|917.9|917.3|918|917.4|917.3|916.7|11
1657517400000|2022-07-11 05:30:00|918|917.4|917.1|916.1|918.3|917.6|916.5|915.7|65
1657517700000|2022-07-11 05:35:00|917|916.4|917|916.4|917.2|916.4|916.4|915.6|17
1657518000000|2022-07-11 05:40:00|918|917|917.5|916.9|918.5|917.4|917|916.4|35
1657518300000|2022-07-11 05:45:00|917.6|916.6|916.3|915.3|917.6|916.7|916|915.3|19
1657518600000|2022-07-11 05:50:00|916|915.4|915.6|914.6|916.3|915.4|914.9|914.2|31
1657518900000|2022-07-11 05:55:00|915.3|914.7|915.3|914.3|915.7|914.9|914.9|914.2|29
1657519200000|2022-07-11 06:00:00|914.5|913.9|914.1|913.1|914.9|914.3|913.4|912.8|53
1657519500000|2022-07-11 06:05:00|913.8|913.2|912|910.5|914.6|913.8|911.6|910.5|155
1657519800000|2022-07-11 06:10:00|911.7|910.7|913.5|912.5|913.9|912.8|911.3|910.5|32
1657520100000|2022-07-11 06:15:00|913.6|912.6|914.4|913.4|914.7|914.1|913.1|912|26
1657520400000|2022-07-11 06:20:00|914.1|913.5|913.1|912.5|914.7|913.6|912.5|911.6|5
1657520700000|2022-07-11 06:25:00|913.2|912.1|914.4|913.4|914.6|914|913.2|912.1|28
1657521000000|2022-07-11 06:30:00|914.1|913.5|916.2|914.7|916.7|915.3|913.8|912.9|49
1657521300000|2022-07-11 06:35:00|915.9|914.9|914.1|913.5|916.3|915.3|914.1|913.3|40
1657521600000|2022-07-11 06:40:00|913.9|913.3|913.7|912.7|913.9|913.3|912.9|912.2|14
1657521900000|2022-07-11 06:45:00|913.4|912.8|913.2|912.2|913.6|912.9|912.8|912|5
1657522200000|2022-07-11 06:50:00|912.9|912.3|913.6|913|914.2|913.5|912.6|912|32
1657522500000|2022-07-11 06:55:00|913.7|913.1|913.9|912.9|914.4|913.7|913.1|912.2|30
1657522800000|2022-07-11 07:00:00|914.1|912.4|912.6|912|914.1|912.9|911.8|910.9|15
1657523100000|2022-07-11 07:05:00|912.7|911.7|913.6|912.6|913.8|912.7|912.3|911.2|22
1657523400000|2022-07-11 07:10:00|913.7|913|915.3|914.7|915.4|914.8|913.7|913|50
1657523700000|2022-07-11 07:15:00|915.6|915|915.8|914.3|916.9|916.3|915.1|914.3|21
1657524000000|2022-07-11 07:20:00|915.6|914.6|915.1|914.5|916|914.9|914.1|913.5|26
1657524300000|2022-07-11 07:25:00|915|914.4|916.1|915.1|916.4|915.4|914.9|914.3|9
1657524600000|2022-07-11 07:30:00|916|915.4|915.6|914.6|916.5|915.4|915.1|914.5|31
1657524900000|2022-07-11 07:35:00|915.3|914.7|915.7|915.1|916.6|916|914.9|914.3|57
1657525200000|2022-07-11 07:40:00|913.9|913.3|911.9|910.9|914.1|913.3|910.9|910.3|130
1657525500000|2022-07-11 07:45:00|912.1|911.1|913.2|912.2|914.2|913.6|912.1|911.1|72
1657525800000|2022-07-11 07:50:00|913|911.5|912.3|910.8|913.5|912.6|911.8|910.8|27
1657526100000|2022-07-11 07:55:00|911.9|910.9|910.6|910|912.9|912|910.6|909.9|44
1657526400000|2022-07-11 08:00:00|910.9|909.6|910.3|909.7|911.3|910.2|910.3|909.3|42
1657526700000|2022-07-11 08:05:00|910.4|909.4|913.4|912.4|914|912.9|910.2|909.4|80
1657527000000|2022-07-11 08:10:00|913.2|912.2|914.5|913.9|914.7|914.1|912.6|911.5|29
1657527300000|2022-07-11 08:15:00|914.6|913.6|912.6|912|914.6|913.6|911.9|910.8|44
1657527600000|2022-07-11 08:20:00|912.7|912.1|914.1|913.5|914.1|913.5|912.5|911.9|40
1657527900000|2022-07-11 08:25:00|913.9|912.9|913.9|912.9|914.8|913.4|911.8|911.2|18
1657528200000|2022-07-11 08:30:00|913.8|913.2|915.8|915.2|916.5|915.7|913.5|912.9|22
1657528500000|2022-07-11 08:35:00|916|915|915.6|915|916|915|915.2|914.5|14
1657528800000|2022-07-11 08:40:00|916.5|915.5|916.4|915.4|918|916.9|914.8|914|40
1657529100000|2022-07-11 08:45:00|916.3|915.7|912.9|911.9|918|917.1|912.4|911|154
1657529400000|2022-07-11 08:50:00|912.6|912|911.8|910.8|913.8|912.7|910.3|909.3|99
1657529700000|2022-07-11 08:55:00|911.9|910.9|911.7|910.2|912|910.9|910.2|909.4|30
1657530000000|2022-07-11 09:00:00|911.6|910.1|913.5|912|913.6|912.9|909.2|908.5|49
1657530300000|2022-07-11 09:05:00|913.3|911.8|914.1|913.1|915.4|914.8|913.3|911.8|28
1657530600000|2022-07-11 09:10:00|914.5|913|915.7|914.2|917|915.6|913.9|912.7|22
1657530900000|2022-07-11 09:15:00|915.4|914.4|913.5|912|915.7|914.4|912.8|912|19
1657531200000|2022-07-11 09:20:00|913.2|911.7|916.1|915.1|916.2|915.4|911.8|911.1|41
1657531500000|2022-07-11 09:25:00|915.8|915.2|914.6|913.6|916.7|915.9|914.2|913.6|51
1657531800000|2022-07-11 09:30:00|914.7|913.2|911.3|910.7|914.7|913.4|909.7|909|84
1657532100000|2022-07-11 09:35:00|911.4|910.4|911.7|911.1|913.1|912.2|910.8|910.2|60
1657532400000|2022-07-11 09:40:00|911.5|910.9|911.6|910.6|911.8|911.2|909.9|909.3|51
1657532700000|2022-07-11 09:45:00|911.3|910.3|911.6|910.6|911.8|911|910.3|909.5|32
1657533000000|2022-07-11 09:50:00|911|910.4|911|910.4|911.6|910.6|909.6|908.8|29
1657533300000|2022-07-11 09:55:00|911.1|910.1|909.6|908.6|911.6|910.6|909.3|908.6|78
1657533600000|2022-07-11 10:00:00|909.5|908.9|912.2|911.2|912.5|911.8|908.1|907.5|94
1657533900000|2022-07-11 10:05:00|911.9|910.9|910.4|909.4|911.9|911|910.3|909.3|20
1657534200000|2022-07-11 10:10:00|910.7|909.7|910.7|909.7|911.2|910.6|910|909.4|44
1657534500000|2022-07-11 10:15:00|910.4|909.8|911.6|911|911.9|911.3|910.1|909.4|46
1657534800000|2022-07-11 10:20:00|911.7|910.7|910.1|909.5|911.7|911.1|910|909.4|39
1657535100000|2022-07-11 10:25:00|910.2|909.6|910.6|910|910.7|910|909.6|909|27
1657535400000|2022-07-11 10:30:00|910.9|909.9|910.3|909.7|911.2|910.6|910.3|909.6|47
1657535700000|2022-07-11 10:35:00|910.2|909.6|910.6|910|910.7|910|910.2|909.6|7
1657536000000|2022-07-11 10:40:00|910.2|909.6|911.6|911|911.7|911|910.1|909.5|42
1657536300000|2022-07-11 10:45:00|911.7|910.7|911.8|911.2|911.9|911.3|911.2|910.6|10
1657536600000|2022-07-11 10:50:00|911.7|911.1|909.4|908.4|911.7|911.1|908.7|907.9|47
1657536900000|2022-07-11 10:55:00|909.3|908.7|908.8|908.2|909.4|908.7|908.5|907.3|9
1657537200000|2022-07-11 11:00:00|908.7|907.7|907.9|906.9|909|908|906.5|905.9|61
1657537500000|2022-07-11 11:05:00|908|906.5|909.4|908.4|909.6|908.5|907.6|906.5|18
1657537800000|2022-07-11 11:10:00|909.7|908.2|908.4|907.8|910.3|909.5|908.4|907.8|32
1657538100000|2022-07-11 11:15:00|908.3|907.7|908.2|907.2|909.5|908.5|907.6|906.9|32
1657538400000|2022-07-11 11:20:00|908.1|907.5|905.9|904.9|908.3|907.5|905.7|904.9|13
1657538700000|2022-07-11 11:25:00|906|904.5|905.1|904.5|906|904.7|903.3|902.3|101
1657539000000|2022-07-11 11:30:00|905.9|904.9|904.5|903.9|906|905.3|904.5|903.8|54
1657539300000|2022-07-11 11:35:00|904.4|903.8|903.8|902.3|904.8|904.2|902.5|901.6|64
1657539600000|2022-07-11 11:40:00|903.4|902.4|903.3|902.7|904|903|902.5|901.9|29
1657539900000|2022-07-11 11:45:00|903.4|902.8|905.1|903.6|906.7|906.1|903.4|902.8|95
1657540200000|2022-07-11 11:50:00|904.9|903.9|902.9|902.3|905.2|904.5|902|901.4|51
1657540500000|2022-07-11 11:55:00|903|902|904.9|903.9|905.2|904.5|902.6|901.7|47
1657540800000|2022-07-11 12:00:00|905.3|904.3|904.9|903.9|906|904.9|903.5|902.9|71
1657541100000|2022-07-11 12:05:00|904.7|903.7|904.9|903.9|904.9|904.2|903.5|902.8|45
1657541400000|2022-07-11 12:10:00|904.6|904|904.4|903.4|905.6|904.5|903.6|902.9|75
1657541700000|2022-07-11 12:15:00|904.1|903.5|903.7|902.7|904.2|903.5|902.2|901|70
1657542000000|2022-07-11 12:20:00|903.6|903|903.6|903|904.2|903.3|903|902.3|47
1657542300000|2022-07-11 12:25:00|903.7|902.7|905.4|904.4|905.8|905|903.2|902.6|68
1657542600000|2022-07-11 12:30:00|905.1|904.5|904.6|904|907.7|907|904.6|904|54
1657542900000|2022-07-11 12:35:00|905.2|904.2|904.4|903.4|905.3|904.2|903.1|902.4|55
1657543200000|2022-07-11 12:40:00|904.3|903.7|905.4|904.4|906.3|905.2|904|903.3|42
1657546200000|2022-07-11 13:30:00|906|905|891|890.4|908.1|906.8|889.4|888.5|1484
1657546500000|2022-07-11 13:35:00|891.2|890.6|893.7|893.1|893.9|893.3|886.1|885.5|1134
1657546800000|2022-07-11 13:40:00|893.8|893.2|891|890.4|897.1|896.5|888.3|887.7|961
1657547100000|2022-07-11 13:45:00|891.1|890.5|889.6|889|894.2|893.5|888.1|887.5|878
1657547400000|2022-07-11 13:50:00|889.7|889.1|883.3|882.7|891|890.4|882.8|882.2|1162
1657547700000|2022-07-11 13:55:00|883.2|882.3|883.5|882.9|886.6|886|882.8|882.2|1059
1657548000000|2022-07-11 14:00:00|883.4|882.8|882|881.4|885.1|884.4|881.7|881.1|384
1657548300000|2022-07-11 14:05:00|881.9|881.3|877.4|876.8|882.6|881.8|877|876.4|622
1657548600000|2022-07-11 14:10:00|877.2|876.6|875.9|875.3|879.2|878.6|874.7|874.1|635
1657548900000|2022-07-11 14:15:00|876|875.4|875.5|874.5|877.3|876.7|871.2|870.3|1004
1657549200000|2022-07-11 14:20:00|875.4|874.8|871.9|871.3|876|875.4|869.8|869.2|684
1657549500000|2022-07-11 14:25:00|872.4|871.8|874.2|873.6|876.1|875.5|871.6|870.7|421
1657549800000|2022-07-11 14:30:00|874.1|873.5|877|876.4|877.9|877.3|872|871.4|486
1657550100000|2022-07-11 14:35:00|877.3|876.7|879.7|879.1|880.6|880|876.4|875.8|474
1657550400000|2022-07-11 14:40:00|879.8|879.2|883.9|883.3|885.5|884.9|879.2|878.6|521
1657550700000|2022-07-11 14:45:00|884|883.4|884.1|883.5|885|884.3|881.7|881.1|542
1657551000000|2022-07-11 14:50:00|884.2|883.6|884.8|884.2|885.8|885.2|883|882.4|576
1657551300000|2022-07-11 14:55:00|884.9|884.3|878.1|877.5|885.1|884.5|876.5|875.9|372
1657551600000|2022-07-11 15:00:00|878.4|877.4|879.1|878.5|879.4|878.8|877.2|876.6|254
1657551900000|2022-07-11 15:05:00|879|878.4|879.1|878.1|879.4|878.8|876.2|875.6|226
1657552200000|2022-07-11 15:10:00|878.8|878.2|877.5|876.9|880.9|880.2|877.3|876.6|224
1657552500000|2022-07-11 15:15:00|877.6|877|876.8|876.2|878.8|878.2|876.2|875.6|206
1657552800000|2022-07-11 15:20:00|876.9|876.3|876.1|875.5|878|877.4|874.4|873.8|222
1657553100000|2022-07-11 15:25:00|876.2|875.6|878.1|877.5|878.7|878|875.1|874.5|293
1657553400000|2022-07-11 15:30:00|877.8|877.2|876.6|876|878.2|877.6|874.8|874.2|264
1657553700000|2022-07-11 15:35:00|876.8|876.2|877.2|876.6|877.4|876.8|875.9|875.3|200
1657554000000|2022-07-11 15:40:00|876.7|876.1|875.8|875.2|876.7|876.1|873.6|873|293
1657554300000|2022-07-11 15:45:00|875.9|874.9|876.5|875.9|878.8|878.2|875.1|874.5|316
1657554600000|2022-07-11 15:50:00|876.4|875.8|875.3|874.7|876.9|876.2|874.2|873.6|244
1657554900000|2022-07-11 15:55:00|875.4|874.8|877.2|876.6|877.2|876.6|875.1|874.5|202
1657555200000|2022-07-11 16:00:00|877.4|876.8|874.4|873.8|877.6|877|874.4|873.8|317
1657555500000|2022-07-11 16:05:00|874.5|873.9|871.2|870.6|874.7|874.1|870.5|869.9|362
1657555800000|2022-07-11 16:10:00|871|870.4|869.6|869|871|870.4|868.3|867.7|348
1657556100000|2022-07-11 16:15:00|869.5|868.9|868.5|867.9|869.5|868.9|867.6|867|305
1657556400000|2022-07-11 16:20:00|868.4|867.8|866|865.4|869.7|869.1|865.6|865|260
1657556700000|2022-07-11 16:25:00|865.8|865.2|868|867.4|869|868.4|865.8|865.2|232
1657557000000|2022-07-11 16:30:00|868.1|867.5|872|871.4|872.8|872|868|867.4|234
1657557300000|2022-07-11 16:35:00|872.1|871.5|869.7|869.1|872.6|872|869.4|868.8|168
1657557600000|2022-07-11 16:40:00|869.9|869.3|870.3|869.7|871.4|870.5|868.5|867.6|194
1657557900000|2022-07-11 16:45:00|870.2|869.6|868.2|867.6|870.6|870|868.2|867.6|115
1657558200000|2022-07-11 16:50:00|868.3|867.7|870.2|869.6|870.6|870|868|867.4|198
1657558500000|2022-07-11 16:55:00|870.4|869.8|870.8|869.8|871.2|870.6|869.8|869.2|124
1657558800000|2022-07-11 17:00:00|870.5|869.9|871.7|871.1|873.2|872.4|870.5|869.9|174
1657559100000|2022-07-11 17:05:00|871.6|871|871.8|871.2|872.6|872|870.8|870.2|170
1657559400000|2022-07-11 17:10:00|871.7|871.1|869.7|869.1|872.5|871.9|869.6|869|123
1657559700000|2022-07-11 17:15:00|869.8|869.2|866.9|866.3|870.5|869.9|866.3|865.7|250
1657560000000|2022-07-11 17:20:00|867.1|866.5|868.3|867.7|868.5|867.9|866.7|866.1|166
1657560300000|2022-07-11 17:25:00|868.2|867.6|867.4|866.8|869.6|869|867.2|866.6|183
1657560600000|2022-07-11 17:30:00|867.6|867|868.4|867.8|869.2|868.6|867.4|866.8|182
1657560900000|2022-07-11 17:35:00|868.2|867.6|869.1|868.5|870.1|869.5|868.2|867.6|295
1657561200000|2022-07-11 17:40:00|869.2|868.6|865.5|864.9|869.7|869.1|865.3|864.7|285
1657561500000|2022-07-11 17:45:00|865.8|865.2|861.5|860.9|865.8|865.2|859.8|859.2|586
1657561800000|2022-07-11 17:50:00|861.8|861.2|864.5|863.9|865.3|864.7|861.5|860.9|382
1657562100000|2022-07-11 17:55:00|863.9|863.3|859.6|859|864.1|863.5|859.3|858.7|310
1657562400000|2022-07-11 18:00:00|859.4|858.8|861.6|861|862|861.4|858.8|858.2|568
1657562700000|2022-07-11 18:05:00|861.8|861.2|862.1|861.5|862.4|861.8|860.5|859.9|415
1657563000000|2022-07-11 18:10:00|862.3|861.7|859.4|858.8|864.1|863.5|859.4|858.8|1705
1657563300000|2022-07-11 18:15:00|859.8|859.2|859.5|858.9|860.5|859.9|858|857.4|586
1657584000000|2022-07-12 00:00:00|855.6|854.1|859.4|858.8|860.1|859.1|854.7|853.5|290
1657584300000|2022-07-12 00:05:00|859.3|858.7|861.6|860.1|863|862|855.1|854.3|335
1657584600000|2022-07-12 00:10:00|860.8|860.2|859.2|858.2|863.1|862.1|859.2|858.2|70
1657584900000|2022-07-12 00:15:00|858.8|858|856.4|854.9|860.1|859|855.6|854.9|71
1657585200000|2022-07-12 00:20:00|856.2|854.7|858.3|857.3|858.3|857.3|855.5|854.7|23
1657585500000|2022-07-12 00:25:00|857.9|857.1|857.1|855.6|858.6|857.6|857|855.6|20
1657585800000|2022-07-12 00:30:00|857.2|855.7|857|856|857.3|856.4|854.6|854|40
1657586100000|2022-07-12 00:35:00|856.7|856.1|855.9|854.4|857.3|856.6|855.2|854.4|16
1657586400000|2022-07-12 00:40:00|855.2|854.6|856|855|856.4|855.3|854.6|854|25
1657586700000|2022-07-12 00:45:00|856.2|854.7|852.5|851.9|856.6|855.5|852.5|851.8|44
1657587000000|2022-07-12 00:50:00|852.3|851.3|852.8|851.8|853.2|852.5|851.4|850.6|35
1657587300000|2022-07-12 00:55:00|852.4|852.1|850.7|849.2|853|852.1|849.5|848.7|74
1657587600000|2022-07-12 01:00:00|850.5|849.5|852.4|850.9|852.4|851.7|848.3|847.6|100
1657587900000|2022-07-12 01:05:00|852.6|851.1|854.5|853.5|856.1|855.1|852|851.1|72
1657588200000|2022-07-12 01:10:00|854.2|853.6|852.3|851.3|854.3|853.6|852.2|851.1|24
1657588500000|2022-07-12 01:15:00|851.9|851.2|851.3|850.3|852.3|851.3|850|848.7|51
1657588800000|2022-07-12 01:20:00|851.2|850.6|849.7|848.2|851.2|850.6|849.3|848.2|44
1657589100000|2022-07-12 01:25:00|849.9|848.4|849.7|849.1|850.5|849.6|849.5|848.4|14
1657589400000|2022-07-12 01:30:00|849.5|848.9|853.4|851.9|853.4|852.3|849.5|848.6|69
1657589700000|2022-07-12 01:35:00|853.7|852.7|853.3|852.3|854.2|853|852.3|851.1|49
1657590000000|2022-07-12 01:40:00|853.2|852.6|856|855|857.1|855.6|853.2|852.5|64
1657590300000|2022-07-12 01:45:00|856.9|855.4|858.1|856.6|858.6|857.6|856.2|855.3|95
1657590600000|2022-07-12 01:50:00|858|857.4|867|866|868.4|867.3|858|856.8|214
1657590900000|2022-07-12 01:55:00|866.9|865.9|867.1|865.6|867.1|865.9|864.9|864.1|30
1657591200000|2022-07-12 02:00:00|867|866|867|866.4|867.9|866.8|866.2|865.1|42
1657591500000|2022-07-12 02:05:00|867.2|865.7|866.9|865.4|867.2|866.1|865.7|864.7|15
1657591800000|2022-07-12 02:10:00|866.8|866.2|866.9|865.4|867.3|866.5|866.6|865.2|10
1657592100000|2022-07-12 02:15:00|866.3|865.7|866.1|865.1|866.9|865.7|864.8|864.1|11
1657592400000|2022-07-12 02:20:00|866|865|866.7|865.2|866.9|866|865.4|864.5|8
1657592700000|2022-07-12 02:25:00|866.6|865.6|865.7|864.2|867.1|866.4|865.3|864.2|16
1657593000000|2022-07-12 02:30:00|865.4|864.4|866.6|865.6|866.7|865.6|864.9|864|14
1657593300000|2022-07-12 02:35:00|866.7|865.2|866.5|865.9|866.8|866|866.1|865.1|1
1657593600000|2022-07-12 02:40:00|866.6|866|865.8|864.8|866.7|866|865.5|864.5|9
1657593900000|2022-07-12 02:45:00|865.7|865.1|866.4|864.9|866.7|865.9|865.7|864.7|7
1657594200000|2022-07-12 02:50:00|866.5|865|866.6|865.6|866.6|866|865.7|864.7|4
1657594500000|2022-07-12 02:55:00|866.3|865.7|866.8|865.8|866.9|866.1|866.3|865.4|6
1657594800000|2022-07-12 03:00:00|866.7|866.1|867.4|866.8|867.8|867.2|866.7|866.1|27
1657595100000|2022-07-12 03:05:00|867.3|866.7|867.4|865.9|867.7|866.7|866.7|865.7|9
1657595400000|2022-07-12 03:10:00|867.5|866|867.3|866.3|867.7|866.7|867.2|866|4
1657595700000|2022-07-12 03:15:00|867.5|866|865.7|864.2|867.5|866.4|865.4|864.2|8
1657596000000|2022-07-12 03:20:00|865.4|864.4|866|864.5|866.5|865.4|865|864|6
1657596300000|2022-07-12 03:25:00|865.2|864.6|865.1|864.1|865.8|864.7|864.7|863.9|27
1657596600000|2022-07-12 03:30:00|865|864|866.5|865|866.7|866.1|864.7|864|7
1657596900000|2022-07-12 03:35:00|866.4|864.9|866|864.5|867|865.6|866|864.5|4
1657597200000|2022-07-12 03:40:00|865.8|864.8|865.9|864.4|866.5|865.7|865|864.2|3
1657597500000|2022-07-12 03:45:00|865.7|864.2|865.7|864.2|865.7|864.3|865.3|864.2|0
1657597800000|2022-07-12 03:50:00|866.3|864.8|866|864.5|866.3|864.8|865.6|864.5|2
1657598100000|2022-07-12 03:55:00|865.6|864.6|865.6|864.6|866.4|865.2|865.6|864.4|0
1657598400000|2022-07-12 04:00:00|865.3|864.7|865.3|864.3|865.5|864.7|865.1|863.9|1
1657598700000|2022-07-12 04:05:00|865.6|864.1|865.6|864.1|865.7|864.5|865.1|863.9|2
1657599000000|2022-07-12 04:10:00|864.9|864.3|865.1|864.1|865.6|864.3|864.7|863.8|2
1657599300000|2022-07-12 04:15:00|865.4|863.9|865.5|864.5|865.5|864.6|865.2|863.9|5
1657599600000|2022-07-12 04:20:00|865.7|864.2|865.3|864.3|865.7|864.6|864.9|864.1|7
1657599900000|2022-07-12 04:25:00|865.5|864|864.1|862.6|865.5|864.4|864.1|862.6|13
1657600200000|2022-07-12 04:30:00|864.2|862.7|863.1|862.1|864.2|862.9|862.2|861|30
1657600500000|2022-07-12 04:35:00|863|862|861.1|860.1|863|862|860.8|860|20
1657600800000|2022-07-12 04:40:00|861|860.4|860.5|859.9|861.1|860.4|859.7|858.8|13
1657601100000|2022-07-12 04:45:00|860.7|860.1|860.6|860|861.1|860.2|860.6|860|4
1657601400000|2022-07-12 04:50:00|861|860.1|861.1|860.1|861.5|860.9|860.3|859.3|25
1657601700000|2022-07-12 04:55:00|861|860.4|861|860.4|861.6|860.8|861|860.1|5
1657602000000|2022-07-12 05:00:00|861.1|860.1|860.1|859.1|861.1|860.1|857.2|856.4|46
1657602300000|2022-07-12 05:05:00|860.5|859|860.3|859.3|861.7|860.7|860.2|859|14
1657602600000|2022-07-12 05:10:00|860.2|859.6|859.3|858.7|860.3|859.6|859.3|858.4|0
1657602900000|2022-07-12 05:15:00|859.7|859.1|861.3|859.8|861.3|859.8|859.7|858.8|13
1657603200000|2022-07-12 05:20:00|861.2|859.7|861.5|860|861.5|860.1|861.1|859.7|0
1657603500000|2022-07-12 05:25:00|861.4|859.9|862.1|861.1|862.6|861.6|861.4|859.9|7
1657603800000|2022-07-12 05:30:00|862.3|860.8|863|862.4|863.2|862.4|861.2|860.5|8
1657604100000|2022-07-12 05:35:00|863.7|862.2|863.5|862|864.5|863.3|862.9|861.7|21
1657604400000|2022-07-12 05:40:00|863.4|862.4|864.8|863.8|864.9|863.9|863.1|862.4|10
1657604700000|2022-07-12 05:45:00|865|863.5|862.3|861.3|865|863.5|862|861.3|22
1657605000000|2022-07-12 05:50:00|862|861.4|863.7|862.2|863.7|862.6|862|861.3|5
1657605300000|2022-07-12 05:55:00|863.3|862.3|863.1|862.1|863.8|862.8|862.6|861.8|11
1657605600000|2022-07-12 06:00:00|863.3|862.3|864.1|863.1|864.2|863.1|862.8|862|2
1657605900000|2022-07-12 06:05:00|863.8|863.2|863.4|862.4|864.2|863.2|863.1|862.2|6
1657606200000|2022-07-12 06:10:00|863.1|862.5|864.5|863|865.4|864.4|862.8|862.1|11
1657606500000|2022-07-12 06:15:00|863.8|862.8|863.5|862|863.8|862.8|863.1|861.9|0
1657606800000|2022-07-12 06:20:00|863.1|862.1|864.5|863|864.7|863.7|863.1|861.9|5
1657607100000|2022-07-12 06:25:00|864.3|863.3|865.7|864.2|866.2|864.9|864.3|863.2|4
1657607400000|2022-07-12 06:30:00|865.3|864.3|864.5|863.9|865.4|864.8|864.4|863.4|4
1657607700000|2022-07-12 06:35:00|864.8|863.8|863.1|862.1|865.8|864.6|863.1|861.9|11
1657608000000|2022-07-12 06:40:00|863.5|862|862.6|861.1|864.7|863.4|861.9|860.8|19
1657608300000|2022-07-12 06:45:00|862.5|861.5|864.3|863.3|864.7|863.4|862.5|861.5|4
1657608600000|2022-07-12 06:50:00|864.5|863|863.5|862|864.7|863.4|863.1|861.8|5
1657608900000|2022-07-12 06:55:00|863.3|862.3|863|862.4|863.6|862.8|862.5|861.2|18
1657609200000|2022-07-12 07:00:00|862.9|862.3|864|863|864.8|863.9|862.9|862.3|15
1657609500000|2022-07-12 07:05:00|863.7|863.1|864|863.4|864.9|863.9|863.1|862.1|9
1657609800000|2022-07-12 07:10:00|863.9|862.9|865.6|864.6|866.1|865.1|863.9|862.5|5
1657610100000|2022-07-12 07:15:00|865.9|864.4|867|866.4|867.7|866.7|865.8|864.4|22
1657610400000|2022-07-12 07:20:00|867.5|866.5|872|870.5|874|873|867.1|866.1|131
1657610700000|2022-07-12 07:25:00|871.9|870.4|869.9|868.9|872.1|871.2|867.8|866.5|140
1657611000000|2022-07-12 07:30:00|870.3|868.8|868.6|867.6|870.3|869.2|867.3|866.2|16
1657611300000|2022-07-12 07:35:00|869.1|868.1|869|867.5|869.9|868.6|867.5|866.7|35
1657611600000|2022-07-12 07:40:00|868.8|867.8|868.8|868.2|869.2|868.5|868.5|867.6|12
1657611900000|2022-07-12 07:45:00|868.7|868.1|869.5|868|869.9|869.3|868.1|867.5|24
1657612200000|2022-07-12 07:50:00|869.3|867.8|865.3|864.7|869.3|868.5|865.1|863.8|21
1657612500000|2022-07-12 07:55:00|865.6|864.6|865.5|864.9|866.3|865.5|864.3|863.5|50
1657612800000|2022-07-12 08:00:00|865.6|864.6|860.9|859.4|865.6|864.6|859.2|857.7|94
1657613100000|2022-07-12 08:05:00|860.7|860.1|861|860|861.9|860.6|859.8|858.5|38
1657613400000|2022-07-12 08:10:00|861.1|860.1|856.4|854.9|861.1|860.1|854.7|853.9|89
1657613700000|2022-07-12 08:15:00|856|855|850.4|848.9|856|855|850.4|848.9|131
1657614000000|2022-07-12 08:20:00|850.5|849|852.4|851.4|852.4|851.4|846|845.2|235
1657614300000|2022-07-12 08:25:00|852.5|851.5|852.9|852.3|854.4|853.6|852.3|850.8|47
1657614600000|2022-07-12 08:30:00|853.8|852.6|858.9|857.4|859.1|858|853.2|852.6|81
1657614900000|2022-07-12 08:35:00|859.1|857.6|858.5|857.5|859.1|857.8|857.1|856.5|16
1657615200000|2022-07-12 08:40:00|858.9|857.4|855.6|854.1|859.1|857.8|854.3|852.9|50
1657615500000|2022-07-12 08:45:00|854.9|853.4|852.8|851.8|854.9|853.6|850|848.9|100
1657615800000|2022-07-12 08:50:00|852|850.5|851.9|850.4|852.4|851.2|849.9|849.2|80
1657616100000|2022-07-12 08:55:00|851.8|850.3|845.4|843.9|852.2|850.8|844.5|843.4|251
1657616400000|2022-07-12 09:00:00|845.1|843.6|841.8|841.2|846.7|845.5|841.8|840.5|90
1657616700000|2022-07-12 09:05:00|841.7|841.1|843.4|841.9|843.5|842|840|839.2|95
1657617000000|2022-07-12 09:10:00|843.5|842|841.3|840.3|843.5|842.7|839.8|838.8|112
1657617300000|2022-07-12 09:15:00|841.5|840|845.3|844.3|846.2|845|839.9|838.7|54
1657617600000|2022-07-12 09:20:00|845.7|844.2|845|844.4|847.6|846.1|843.9|843.3|67
1657617900000|2022-07-12 09:25:00|844.9|844.3|840.7|839.7|845.4|844.7|840.7|839.6|197
1657618200000|2022-07-12 09:30:00|841|839.5|842|841.4|843.9|843.2|840.4|839.5|89
1657618500000|2022-07-12 09:35:00|841.9|841.3|844.6|844|845|844.2|841.4|840.8|135
1657618800000|2022-07-12 09:40:00|844.7|844.1|844.3|842.8|846.2|845.5|842.6|841.8|81
1657619100000|2022-07-12 09:45:00|843.8|842.3|845.9|845.3|847.1|846.1|843.6|842.3|62
1657619400000|2022-07-12 09:50:00|845.8|845.2|847.4|846.8|849.7|848.8|845.8|845.2|78
1657619700000|2022-07-12 09:55:00|847.5|846.9|847.3|845.8|851.4|850.2|846.8|845.7|110
1657620000000|2022-07-12 10:00:00|847.4|845.9|847.6|846.1|847.6|846.3|844.5|843|42
1657620300000|2022-07-12 10:05:00|847.2|846.2|847.2|845.7|847.4|846.2|845.2|844|19
1657620600000|2022-07-12 10:10:00|847.1|845.6|847.5|846|848.9|847.5|846.7|845.6|23
1657620900000|2022-07-12 10:15:00|847.6|846.1|846|845|848.8|847.3|845.6|844.2|9
1657621200000|2022-07-12 10:20:00|845.9|844.9|846.3|844.8|847.5|846.5|845.9|844.8|17
1657621500000|2022-07-12 10:25:00|846.1|845.5|843.4|841.9|847.3|846.3|842.9|841.8|41
1657621800000|2022-07-12 10:30:00|843.5|842.5|845.2|843.7|846.1|845.1|843.5|842.4|20
1657622100000|2022-07-12 10:35:00|845.1|843.6|846.7|845.7|846.8|846|845.1|843.6|16
1657622400000|2022-07-12 10:40:00|846.4|845.8|844.4|842.9|846.8|846.1|843.7|842.6|24
1657622700000|2022-07-12 10:45:00|844.5|843|847.3|845.8|847.3|845.8|843.6|842.8|15
1657623000000|2022-07-12 10:50:00|847|846|843.6|842.1|847|846|842.1|841|57
1657623300000|2022-07-12 10:55:00|843|842|844.1|842.6|844.9|843.8|842.9|841.6|34
1657623600000|2022-07-12 11:00:00|843.7|842.7|843.4|841.9|843.9|842.8|841.1|840.4|75
1657623900000|2022-07-12 11:05:00|843.6|842.1|842.9|841.4|844.7|843.8|841.7|841|18
1657624200000|2022-07-12 11:10:00|842.5|841.5|841|840|842.9|841.8|840.7|839.6|46
1657624500000|2022-07-12 11:15:00|840.9|840.3|844.6|844|844.7|844|840.9|839.7|31
1657624800000|2022-07-12 11:20:00|844.7|844.1|845.7|844.7|845.9|845.3|842.9|841.9|111
1657625100000|2022-07-12 11:25:00|845.1|844.5|845.9|845.3|846.4|845.6|844.5|843.1|37
1657625400000|2022-07-12 11:30:00|846|845.4|846.8|845.8|848|847.1|845.7|844.4|113
1657625700000|2022-07-12 11:35:00|846.7|846.1|847.4|845.9|849|848.1|846.2|844.9|46
1657626000000|2022-07-12 11:40:00|847|846|848.7|847.7|850|849.1|846.7|845.9|63
1657626300000|2022-07-12 11:45:00|849.2|848.1|849.5|848.5|850.2|849.6|848.7|847.8|31
1657626600000|2022-07-12 11:50:00|849.6|848.1|848.7|847.7|849.6|848.7|848.3|847.4|31
1657626900000|2022-07-12 11:55:00|848.3|848|850.2|849.2|850.8|850|846.9|845.9|53
1657627200000|2022-07-12 12:00:00|850.5|849.6|848.4|846.9|851.5|850.6|848|846.6|39
1657627500000|2022-07-12 12:05:00|848.2|847.2|848|847|848.8|847.9|846.4|845.6|58
1657627800000|2022-07-12 12:10:00|848.3|846.8|850.5|849.5|850.5|849.9|848.3|846.8|49
1657628100000|2022-07-12 12:15:00|850.2|849.6|851.5|850.5|851.7|850.8|850.1|849.1|26
1657628400000|2022-07-12 12:20:00|851.2|849.7|849.2|848.6|851.2|850|848.7|847.9|50
1657628700000|2022-07-12 12:25:00|849.5|848.5|850|849|850.5|849.5|848.5|847.4|52
1657629000000|2022-07-12 12:30:00|849.9|849.3|849.2|848.2|851.9|851.1|848.4|847.5|52
1657629300000|2022-07-12 12:35:00|848.9|848.3|849.6|848.1|850.9|849.7|848.2|847.4|20
1657629600000|2022-07-12 12:40:00|849.2|848.2|850.6|849.1|850.7|850|848.3|847.3|34
1657632600000|2022-07-12 13:30:00|848.8|847.8|845.8|845.2|855.9|855.2|845.4|844.7|1366
1657632900000|2022-07-12 13:35:00|845.7|845.1|849.1|848.5|852.1|851.5|844.8|844.2|773
1657633200000|2022-07-12 13:40:00|849|848.4|844.3|843.7|851.9|851.2|843.9|843.1|451
1657633500000|2022-07-12 13:45:00|844.2|843.6|841.8|841.2|844.4|843.8|840.6|839.9|852
1657633800000|2022-07-12 13:50:00|841.7|841.1|845.3|844.7|845.7|845.1|841.2|840.6|546
1657634100000|2022-07-12 13:55:00|845.1|844.5|839.4|838.8|845.2|844.6|838.5|837.9|573
1657634400000|2022-07-12 14:00:00|839.3|838.7|840.6|840|840.6|840|835.6|835|532
1657634700000|2022-07-12 14:05:00|840.7|840.1|840.1|839.5|841.7|841.1|838|837.4|351
1657635000000|2022-07-12 14:10:00|840|839.4|838.6|838|840|839.4|835.9|835.2|273
1657635300000|2022-07-12 14:15:00|838.5|837.5|837.6|837|838.7|838.1|835.2|834.6|536
1657635600000|2022-07-12 14:20:00|837.9|836.9|838.1|837.5|839.7|839|836.2|835.6|274
1657635900000|2022-07-12 14:25:00|838.2|837.2|836.8|836.2|840.2|839.5|836.1|835.5|354
1657636200000|2022-07-12 14:30:00|836.9|835.9|840.8|840.2|841.5|840.8|835.8|835.1|428
1657636500000|2022-07-12 14:35:00|840.5|839.9|840.1|839.5|841.9|841.3|839.5|838.9|239
1657636800000|2022-07-12 14:40:00|840|839.4|838.8|838.2|841|840.4|837.5|836.9|315
1657637100000|2022-07-12 14:45:00|838.9|838.3|839.9|839.3|840.8|840.2|838.1|837.4|295
1657637400000|2022-07-12 14:50:00|839.8|839.2|844.9|844.3|845.9|845.2|838.6|838|425
1657637700000|2022-07-12 14:55:00|844.7|844.1|843.6|843|845.6|845|842.6|841.9|216
1657638000000|2022-07-12 15:00:00|843.4|842.8|844.6|844|845.7|845.1|841.4|840.8|398
1657638300000|2022-07-12 15:05:00|844.9|843.9|849.7|849.1|850.2|849.5|843.3|842.7|677
1657638600000|2022-07-12 15:10:00|849.8|849.2|847.8|847.2|852.1|851.5|846.9|846.3|678
1657638900000|2022-07-12 15:15:00|847.7|847.1|848.7|848.1|849|848.4|846.8|846.2|213
1657639200000|2022-07-12 15:20:00|848.8|848.2|851.7|851.1|851.9|851.3|846.7|846.1|458
1657639500000|2022-07-12 15:25:00|851.6|851|850.2|849.6|851.9|851.3|849.8|849.2|223
1657639800000|2022-07-12 15:30:00|849.9|849.3|851.9|851.3|852.1|851.5|849.8|849.2|190
1657640100000|2022-07-12 15:35:00|852.1|851.5|849.9|849.3|852.1|851.5|848.1|847.5|333
1657640400000|2022-07-12 15:40:00|850|849.4|850.4|849.8|851.3|850.7|848.6|848|219
1657640700000|2022-07-12 15:45:00|850.2|849.6|850.6|850|851|850.3|848.5|847.9|189
1657641000000|2022-07-12 15:50:00|850.7|850.1|852.5|851.9|853.5|852.9|850.3|849.7|460
1657641300000|2022-07-12 15:55:00|852.6|852|849.1|847.6|852.6|852|847.9|846.9|288
1657641600000|2022-07-12 16:00:00|849|848.5|846.3|845.3|849|848.5|835|834.2|902
1657641900000|2022-07-12 16:05:00|846|845.4|847.6|846.6|850.1|849.2|846|845|436
1657642200000|2022-07-12 16:10:00|847.8|846.8|837.6|836.6|848.5|847.6|837.4|836.6|490
1657642500000|2022-07-12 16:15:00|837.5|836.9|833.7|832.7|840.1|839.3|830.6|829.9|590
1657642800000|2022-07-12 16:20:00|833.4|832.8|837.7|836.7|837.7|837|833.1|832.2|366
1657643100000|2022-07-12 16:25:00|837.6|837|834.2|833.6|837.9|837.3|832.8|832.2|481
1657643400000|2022-07-12 16:30:00|834.1|833.5|830.9|830.3|835.8|835.2|829.4|828.8|500
1657643700000|2022-07-12 16:35:00|830.7|830.1|831.3|830.7|831.5|830.9|828.2|827.5|371
1657644000000|2022-07-12 16:40:00|831.4|830.8|823.4|822.8|831.9|831.3|823.1|822.2|546
1657644300000|2022-07-12 16:45:00|823.5|822.9|825.6|825|827|826.4|823.4|822.8|391
1657644600000|2022-07-12 16:50:00|825.7|825.1|826.3|825.7|826.3|825.7|822|821.4|337
1657644900000|2022-07-12 16:55:00|826.7|826.1|821.7|821.1|826.7|826.1|821.7|821.1|317
1657645200000|2022-07-12 17:00:00|821.9|821.3|823.9|823.3|825.9|825.3|821.9|821.2|359
1657645500000|2022-07-12 17:05:00|823.8|822.9|823.7|823.1|825.3|824.7|822.7|822.1|223
1657645800000|2022-07-12 17:10:00|823.6|823|824.5|823.9|825.1|824.5|821.5|820.9|382
1657646100000|2022-07-12 17:15:00|824.6|824|826.2|825.6|827.7|826.9|824.2|823.6|620
1657646400000|2022-07-12 17:20:00|826.3|825.7|826.7|826.1|827|826.4|825.5|824.9|204
1657646700000|2022-07-12 17:25:00|826.6|826|826.3|825.7|827.2|826.6|824|823.4|210
1657647000000|2022-07-12 17:30:00|826.2|825.6|824.5|823.9|826.8|826.2|823.6|823|209
1657647300000|2022-07-12 17:35:00|824.6|824|825.5|824.9|825.7|825.1|823.6|823|141
1657647600000|2022-07-12 17:40:00|825.4|824.8|820.7|820.1|825.4|824.8|820.6|820|322
1657647900000|2022-07-12 17:45:00|820.8|820.2|822|821.4|822.5|821.9|819.8|819.2|459
1657648200000|2022-07-12 17:50:00|821.9|821.3|819.7|819.1|822.3|821.7|818.6|818|437
1657648500000|2022-07-12 17:55:00|819.5|818.9|818.6|818|819.7|819.1|816.8|816.2|537
1657648800000|2022-07-12 18:00:00|818.5|817.9|821.2|820.6|822.2|821.6|818.5|817.9|493
1657649100000|2022-07-12 18:05:00|821.1|820.5|822.6|822|822.7|822.1|819.6|819|625
1657649400000|2022-07-12 18:10:00|822.7|822.1|817.8|817.2|823|822.3|816.9|816.2|1727
1657649700000|2022-07-12 18:15:00|818|817.4|815.7|815.1|818|817.4|814.4|813.5|739
1657670400000|2022-07-13 00:00:00|816.6|816|813.4|811.9|819.1|818.4|812.7|811.7|340
1657670700000|2022-07-13 00:05:00|813.1|812.1|813.6|812.6|814.4|813.3|812.5|811.7|69
1657671000000|2022-07-13 00:10:00|813.3|812.7|813.5|812.9|814.2|813.6|813|811.9|67
1657671300000|2022-07-13 00:15:00|813.4|812.8|817.5|816.5|817.5|816.6|813.4|812.8|42
1657671600000|2022-07-13 00:20:00|817|816.4|816.3|815.7|817.9|817.1|816.1|815.5|70
1657671900000|2022-07-13 00:25:00|816.4|815.4|817.7|817.1|818.3|817.4|815.7|814.9|25
1657672200000|2022-07-13 00:30:00|817.8|816.8|817.9|816.4|818|816.8|817|815.9|19
1657672500000|2022-07-13 00:35:00|817.8|816.8|819.7|818.2|820.4|819.4|817.8|816.8|32
1657672800000|2022-07-13 00:40:00|819.5|818.5|821.6|820.6|822.6|821.9|819.2|818.2|39
1657673100000|2022-07-13 00:45:00|821.5|820.9|821.7|821.1|823.2|822.2|821.2|820.3|33
1657673400000|2022-07-13 00:50:00|821.8|821.2|823.1|822.1|823.4|822.1|820.9|820.3|21
1657673700000|2022-07-13 00:55:00|822.9|821.9|823.6|822.6|824.2|823.1|822.4|821.8|23
1657674000000|2022-07-13 01:00:00|823.3|822.3|826.3|825.3|826.9|826.3|823.1|822.1|37
1657674300000|2022-07-13 01:05:00|826.4|825.4|824.3|823.3|827.7|827|824.2|823.2|48
1657674600000|2022-07-13 01:10:00|824.2|823.6|824|823.4|824.8|824.1|823.7|822.4|26
1657674900000|2022-07-13 01:15:00|824.1|823.1|824.7|824.1|825|824.1|823|822.1|13
1657675200000|2022-07-13 01:20:00|824.8|823.8|824.9|824.3|826.5|825.6|824.7|823.8|12
1657675500000|2022-07-13 01:25:00|824.7|824.1|826.8|825.8|826.9|826|824.7|823.4|175
1657675800000|2022-07-13 01:30:00|826.7|826.1|825.9|824.4|826.9|826.1|825.6|824.4|10
1657676100000|2022-07-13 01:35:00|825.6|824.6|824.7|823.2|825.7|824.6|823.5|822.9|61
1657676400000|2022-07-13 01:40:00|824.9|823.4|824.1|823.1|825.5|824.5|823.5|822.6|2
1657676700000|2022-07-13 01:45:00|823.9|822.9|825.3|824.3|825.4|824.4|823.6|822.6|7
1657677000000|2022-07-13 01:50:00|825.7|824.2|824.5|823|825.7|824.4|823.7|823|9
1657677300000|2022-07-13 01:55:00|824.3|823.3|826|825|826.1|825.1|823.7|823|20
1657677600000|2022-07-13 02:00:00|826.2|824.7|825.7|824.2|826.3|825.4|824.7|823.9|22
1657677900000|2022-07-13 02:05:00|825.8|824.8|826.4|825.4|826.8|826.2|825.6|824.4|14
1657678200000|2022-07-13 02:10:00|826.3|825.3|825.7|824.2|828|827.4|825.3|824.2|24
1657678500000|2022-07-13 02:15:00|825.3|824.3|826.1|825.1|826.3|825.5|825|824.2|52
1657678800000|2022-07-13 02:20:00|825.8|825.2|825.5|824|826.7|825.3|825.4|824|20
1657679100000|2022-07-13 02:25:00|825.1|824.1|824.2|822.7|825.5|824.1|823.8|822.7|14
1657679400000|2022-07-13 02:30:00|824.1|823.1|824|823.4|824.5|823.9|823.7|822.5|9
1657679700000|2022-07-13 02:35:00|824.4|823.7|823.8|822.8|824.4|823.8|823.8|822.7|12
1657680000000|2022-07-13 02:40:00|823.9|822.9|823.5|822.9|824|823.2|823.2|822.5|21
1657680300000|2022-07-13 02:45:00|823.6|822.6|824.3|823.7|824.4|823.7|823.3|822.6|4
1657680600000|2022-07-13 02:50:00|824.4|823.4|823.8|822.8|824.4|823.4|823.7|822.8|7
1657680900000|2022-07-13 02:55:00|823.5|822.9|824.3|823.3|824.6|824|823.4|822.6|11
1657681200000|2022-07-13 03:00:00|824.2|823.6|825.6|825|825.7|825|824.2|823.6|10
1657681500000|2022-07-13 03:05:00|825.8|825.2|824.6|823.6|825.9|825.3|824.5|823.6|21
1657681800000|2022-07-13 03:10:00|824.3|823.3|825.3|824.3|825.7|824.3|824.2|823.2|3
1657682100000|2022-07-13 03:15:00|825.7|824.2|825.6|824.6|826|825.2|825.6|824.2|1
1657682400000|2022-07-13 03:20:00|825.7|824.2|825.7|824.2|825.7|824.4|825.3|824|2
1657682700000|2022-07-13 03:25:00|825.6|824.6|825.1|824.1|826|825.1|825.1|823.9|8
1657683000000|2022-07-13 03:30:00|825.3|824.3|825.5|824.9|825.7|825|825.3|824.2|3
1657683300000|2022-07-13 03:35:00|825.4|824.8|825.7|824.2|825.7|824.8|825.3|824.2|1
1657683600000|2022-07-13 03:40:00|825.4|824.4|825.6|824.6|825.6|824.7|825.2|824|1
1657683900000|2022-07-13 03:45:00|825.5|824.9|825.5|824.9|825.6|825|825.5|824.6|3
1657684200000|2022-07-13 03:50:00|825.6|825|825.8|825.2|825.8|825.2|825.5|824.9|3
1657684500000|2022-07-13 03:55:00|825.7|825.1|826.3|825.7|826.4|825.8|825.7|825.1|11
1657684800000|2022-07-13 04:00:00|826.1|825.5|826.4|825.4|826.6|825.8|826|825.3|18
1657685100000|2022-07-13 04:05:00|825.9|824.9|825.8|824.8|826.1|825.2|825.3|824.6|6
1657685400000|2022-07-13 04:10:00|825.6|825|825.8|824.8|825.8|825|825.4|824.8|1
1657685700000|2022-07-13 04:15:00|825.9|825.2|826.4|825.4|826.8|825.4|825.5|824.8|6
1657686000000|2022-07-13 04:20:00|826.1|825.5|826.1|825.5|826.1|825.5|826.1|825.5|0
1657686300000|2022-07-13 04:25:00|826|825.4|826|825.4|826.7|825.9|825.3|824.7|13
1657686600000|2022-07-13 04:30:00|826.2|824.7|824.4|823.4|826.2|825|823.4|822.3|23
1657686900000|2022-07-13 04:35:00|824.1|823.5|824|822.5|824.2|823.5|823.6|822.3|2
1657687200000|2022-07-13 04:40:00|823.8|822.8|823.4|822.4|824|822.9|823.1|822.3|0
1657687500000|2022-07-13 04:45:00|823.1|822.5|824.6|823.6|824.6|823.9|823.1|822.4|13
1657687800000|2022-07-13 04:50:00|824.5|823.9|823.9|822.9|824.9|824.2|823.5|822.9|14
1657688100000|2022-07-13 04:55:00|823.6|823|824.5|823.9|824.9|824.2|823.6|823|6
1657688400000|2022-07-13 05:00:00|824.4|823.8|823.8|823.2|824.8|824|823.7|823.1|16
1657688700000|2022-07-13 05:05:00|824.1|823.5|825|824.4|825.3|824.5|824.1|823.5|7
1657689000000|2022-07-13 05:10:00|825.2|824.6|825.5|824|826.1|825.5|824.3|823.5|9
1657689300000|2022-07-13 05:15:00|825.4|824.4|825.7|824.2|826|824.9|824.8|823.5|6
1657689600000|2022-07-13 05:20:00|825.5|824.9|826.1|825.1|826.2|825.2|825.1|824.1|19
1657689900000|2022-07-13 05:25:00|826.3|824.8|826.5|825.9|826.5|825.9|825.5|824.7|3
1657690200000|2022-07-13 05:30:00|826.6|825.6|824.5|823.9|826.6|825.6|823.9|822.9|39
1657690500000|2022-07-13 05:35:00|824.6|823.6|825.6|825|825.8|825.2|824.2|823|9
1657690800000|2022-07-13 05:40:00|826.3|825.3|826.1|825.1|826.8|826.2|825.8|824.5|7
1657691100000|2022-07-13 05:45:00|825.8|825.2|827|825.5|827.2|826.5|825|824.1|11
1657691400000|2022-07-13 05:50:00|826.7|825.7|826.9|825.9|827.1|826.3|826.3|825.6|8
1657691700000|2022-07-13 05:55:00|826.8|825.8|826.9|825.9|827|826|826|825.1|6
1657692000000|2022-07-13 06:00:00|826.8|826.2|826.5|825|826.9|826.2|825.5|824.9|9
1657692300000|2022-07-13 06:05:00|826.3|825.3|826.2|825.6|826.8|826.2|825.8|825|7
1657692600000|2022-07-13 06:10:00|826.3|825.7|823.3|822.7|826.6|825.9|822.7|822.1|29
1657692900000|2022-07-13 06:15:00|823.7|822.6|823.9|822.9|824.3|823.4|823.1|822.2|9
1657693200000|2022-07-13 06:20:00|824.2|823.2|824.3|822.8|824.5|823.7|823.8|822.7|20
1657693500000|2022-07-13 06:25:00|823.9|822.9|827.2|826.6|827.4|826.7|823.9|822.7|19
1657693800000|2022-07-13 06:30:00|827.1|826.5|827.2|826.2|827.5|826.7|826.2|825.5|38
1657694100000|2022-07-13 06:35:00|827|826.4|830.3|828.8|830.8|829.7|827|826.3|115
1657694400000|2022-07-13 06:40:00|829.9|828.9|831.7|830.7|832.6|831.7|829.9|828.8|83
1657694700000|2022-07-13 06:45:00|831.9|830.9|831.9|830.9|832.1|831.2|830.3|829.5|32
1657695000000|2022-07-13 06:50:00|831.7|830.7|835.9|834.9|836.8|835.5|831.6|830.5|80
1657695300000|2022-07-13 06:55:00|835.8|835.3|835.9|834.4|836|835.3|834.7|833.3|31
1657695600000|2022-07-13 07:00:00|835.7|834.7|833.5|832|835.9|834.7|833.4|831.9|30
1657695900000|2022-07-13 07:05:00|833.9|832.9|832.2|831.2|833.9|832.9|831.9|830.6|46
1657696200000|2022-07-13 07:10:00|832.6|831.1|832.2|831.2|832.8|832.1|831.7|830.8|20
1657696500000|2022-07-13 07:15:00|832.1|831.5|833|832|833.1|832.3|831.4|830.7|21
1657696800000|2022-07-13 07:20:00|832.9|832.3|831.9|831.3|833.1|832.3|831.3|830.6|26
1657697100000|2022-07-13 07:25:00|832.2|831.2|832.5|831.5|833.1|832|831.9|831.1|17
1657697400000|2022-07-13 07:30:00|832.7|831.7|835.6|835|835.6|835|832.7|831.7|52
1657697700000|2022-07-13 07:35:00|835.7|835.1|834.7|833.7|837.6|836.5|834.7|833.6|51
1657698000000|2022-07-13 07:40:00|834.4|833.8|833.1|831.6|834.6|833.8|832.9|831.6|15
1657698300000|2022-07-13 07:45:00|832.9|831.9|833.2|832.2|833.3|832.5|831.6|830.6|39
1657698600000|2022-07-13 07:50:00|833.1|832.5|833.2|832.2|833.6|832.5|832.2|831.1|10
1657698900000|2022-07-13 07:55:00|833.4|832.4|833.7|832.7|835|834.2|832.9|832.2|41
1657699200000|2022-07-13 08:00:00|834|833|831.7|830.7|834.5|833.4|831.3|830.6|50
1657699500000|2022-07-13 08:05:00|832.1|830.6|830.1|829.5|832.1|831.4|830.1|829.2|33
1657699800000|2022-07-13 08:10:00|830.8|829.3|829.9|829.3|831.6|830.8|829.9|829.3|31
1657700100000|2022-07-13 08:15:00|830.2|829.2|831.3|830.7|831.3|830.7|829.9|829.2|27
1657700400000|2022-07-13 08:20:00|831.2|830.6|832.5|831.5|834.6|833.5|831.2|830.6|75
1657700700000|2022-07-13 08:25:00|832.4|831.4|833.9|832.4|834.4|833.1|832.1|831.3|41
1657701000000|2022-07-13 08:30:00|834.1|832.6|833.3|831.8|834.7|833.7|832.4|831.7|53
1657701300000|2022-07-13 08:35:00|833|832|832.5|831.5|833|832|831.2|830.2|9
1657701600000|2022-07-13 08:40:00|832.4|831.8|831.6|830.1|832.7|832|830.9|830.1|10
1657701900000|2022-07-13 08:45:00|831.4|830.4|829.1|828.5|831.8|830.7|828.7|827.7|40
1657702200000|2022-07-13 08:50:00|829.4|828.8|827|826|830.8|829.7|827|826|79
1657702500000|2022-07-13 08:55:00|827.3|825.8|828|826.5|829|828.3|827|825.8|23
1657702800000|2022-07-13 09:00:00|827.9|826.4|827.4|825.9|828|826.7|826.1|825.5|33
1657703100000|2022-07-13 09:05:00|827|826|826.2|825.2|827.3|826.3|825|824|31
1657703400000|2022-07-13 09:10:00|826.1|825.5|827.7|826.7|828.6|827.8|826.1|825.3|10
1657703700000|2022-07-13 09:15:00|827.4|826.8|827|826.4|827.8|826.8|826.8|826.2|6
1657704000000|2022-07-13 09:20:00|826.9|826.3|828.9|828.3|829.5|828.8|826.7|826.1|44
1657704300000|2022-07-13 09:25:00|828.8|828.2|825.1|824.5|829.2|828.6|825.1|824.4|60
1657704600000|2022-07-13 09:30:00|825.8|824.3|826.4|824.9|827.5|826.9|825.8|824.3|19
1657704900000|2022-07-13 09:35:00|826.3|824.8|823.7|822.7|826.3|825.1|823.6|822.6|35
1657705200000|2022-07-13 09:40:00|823.5|822.5|823.9|823.3|824.3|823.3|822.9|822.3|10
1657705500000|2022-07-13 09:45:00|823.1|822.5|823.6|822.1|824.3|823.7|822.7|822.1|68
1657705800000|2022-07-13 09:50:00|823.5|822.5|823.5|822.5|824.1|823.1|823.2|822.1|9
1657706100000|2022-07-13 09:55:00|823.4|822.4|824.2|823.6|824.4|823.6|822.8|822.1|28
1657706400000|2022-07-13 10:00:00|824.6|824|819.7|818.7|826.6|825.6|819.5|818.5|309
1657706700000|2022-07-13 10:05:00|819.8|819.2|819.7|818.7|820.9|819.9|819|818.3|95
1657707000000|2022-07-13 10:10:00|819.5|818.5|816.5|815.5|819.7|818.8|816.1|815.4|134
1657707300000|2022-07-13 10:15:00|816.4|815.8|820|819|820.6|819.8|816.1|815.3|126
1657707600000|2022-07-13 10:20:00|819.8|818.8|820.4|818.9|820.6|819.9|819.2|818.1|29
1657707900000|2022-07-13 10:25:00|820.1|818.6|821.6|820.1|822.1|820.7|820.1|818.6|7
1657708200000|2022-07-13 10:30:00|821.2|820.2|822.5|821.9|823|822.3|820.4|818.9|39
1657708500000|2022-07-13 10:35:00|822.4|821.5|822.9|822.3|824|823.1|821.4|820.6|33
1657708800000|2022-07-13 10:40:00|823.1|822.5|821.1|819.6|823.9|823.2|821|819.6|29
1657709100000|2022-07-13 10:45:00|820.5|819.9|822.9|821.4|823.4|822.3|820.5|819.6|39
1657709400000|2022-07-13 10:50:00|822.7|821.7|821.2|820.2|822.9|821.7|820.7|819.6|32
1657709700000|2022-07-13 10:55:00|821.1|820.5|822.5|821.5|822.9|822.2|820.9|819.6|27
1657710000000|2022-07-13 11:00:00|822.6|821.1|824.6|823.1|824.6|823.7|822.4|821.1|41
1657710300000|2022-07-13 11:05:00|824.5|823.5|830.3|829.7|830.3|829.7|823.2|822.1|73
1657710600000|2022-07-13 11:10:00|830.5|829.5|834.3|833.3|835.9|834.4|830.1|829.1|191
1657710900000|2022-07-13 11:15:00|834.2|833.2|833.9|833.3|835.2|834.3|832.7|831.4|44
1657711200000|2022-07-13 11:20:00|834.1|833.5|832.2|830.7|834.7|833.8|831.9|830.4|29
1657711500000|2022-07-13 11:25:00|831.4|830.8|830.5|829.5|832.6|831.7|829.5|828.2|93
1657711800000|2022-07-13 11:30:00|829.9|829.3|829.3|828.3|831.2|830|828.8|827.7|46
1657712100000|2022-07-13 11:35:00|829.7|828.2|827.7|826.7|829.7|828.9|827.7|826.7|25
1657712400000|2022-07-13 11:40:00|827.9|826.4|827.4|825.9|828.2|827.4|825.6|824.5|43
1657712700000|2022-07-13 11:45:00|827.3|826.3|827.9|826.4|828|826.9|826.5|825.4|14
1657713000000|2022-07-13 11:50:00|827.7|827.1|825.9|824.4|827.7|827.1|825.1|824.4|20
1657713300000|2022-07-13 11:55:00|825.8|824.8|827.7|826.2|827.9|827.1|824.3|823.3|37
1657713600000|2022-07-13 12:00:00|827.3|826.3|827.8|826.8|829.4|828.3|827.3|826.2|29
1657713900000|2022-07-13 12:05:00|827.5|826.9|826|824.5|829.2|828|824.8|823.3|26
1657714200000|2022-07-13 12:10:00|826.1|824.6|824.5|823|826.7|825.6|824.1|822.9|14
1657714500000|2022-07-13 12:15:00|824.1|823.1|825.6|824.6|826.7|825.2|823.5|822.5|39
1657714800000|2022-07-13 12:20:00|825.2|824.2|826.9|825.4|827.1|825.9|824.8|824|69
1657715100000|2022-07-13 12:25:00|826.6|825.6|826.2|824.7|827.7|826.6|825.2|824.4|55
1657715400000|2022-07-13 12:30:00|826.3|824.8|813.1|812.1|826.3|824.8|812.4|811.2|1343
1657715700000|2022-07-13 12:35:00|813.2|811.7|820.7|819.2|822.3|821.4|812.5|811.7|318
1657716000000|2022-07-13 12:40:00|820.6|819.1|823.1|822.5|823.7|822.9|819.5|818.3|456
1657719000000|2022-07-13 13:30:00|821.1|820.1|822.6|821.6|827.4|826.7|818.8|818.1|955
1657719300000|2022-07-13 13:35:00|822.3|821.3|823|822.4|827|826.3|819|818.4|788
1657719600000|2022-07-13 13:40:00|822.7|822.1|827.9|826.9|830|829.3|822.7|821.8|509
1657719900000|2022-07-13 13:45:00|827.6|827|823.9|823.3|828.6|828|822.7|822.1|450
1657720200000|2022-07-13 13:50:00|823.8|823.2|828.4|827.8|829|828|823.7|823.1|555
1657720500000|2022-07-13 13:55:00|828.7|827.7|825.4|824.8|830|829.4|824.1|823.5|281
1657720800000|2022-07-13 14:00:00|825.7|825.1|829.4|828.8|831.2|830.6|824.2|823.3|398
1657721100000|2022-07-13 14:05:00|829.7|828.7|828|827.4|832.4|831.6|828|827.4|330
1657721400000|2022-07-13 14:10:00|828.2|827.6|825.3|824.7|829.4|828.8|824.7|823.7|278
1657721700000|2022-07-13 14:15:00|825.8|825.2|827.8|827.2|829.1|828.5|825.3|824.7|324
1657722000000|2022-07-13 14:20:00|827.7|826.7|825.7|825.1|827.7|827|825.1|824.3|145
1657722300000|2022-07-13 14:25:00|825.6|825|831.3|830.7|831.5|830.9|825.6|825|186
1657722600000|2022-07-13 14:30:00|831.1|830.5|832.8|832.2|833.9|833.3|830.8|830.1|255
1657722900000|2022-07-13 14:35:00|833|832.4|830.1|829.5|833.4|832.7|829.8|829.1|237
1657723200000|2022-07-13 14:40:00|830.3|829.7|837.2|836.6|838.8|838.2|830.3|829.7|568
1657723500000|2022-07-13 14:45:00|837.3|836.7|839|838.4|839.9|839.3|834.6|834|411
1657723800000|2022-07-13 14:50:00|839.1|838.5|843.5|842.9|844.4|843.7|839.1|838.5|796
1657724100000|2022-07-13 14:55:00|843.6|843|842.1|841.5|844.8|844.2|840.6|839.9|575
1657724400000|2022-07-13 15:00:00|842.4|841.8|840.1|839.5|842.8|842.2|839.5|838.9|306
1657724700000|2022-07-13 15:05:00|840.4|839.8|843.1|842.5|844.1|843.5|839.1|838.5|481
1657725000000|2022-07-13 15:10:00|843.4|842.4|841|840.4|843.4|842.8|839.9|839.3|169
1657725300000|2022-07-13 15:15:00|840.6|840|835.4|834.8|841.4|840.8|835.1|834.5|348
1657725600000|2022-07-13 15:20:00|835.3|834.7|836.4|835.8|836.9|836.3|835.3|834.7|200
1657725900000|2022-07-13 15:25:00|837|836|834.9|834.3|837|836.3|834.3|833.7|182
1657726200000|2022-07-13 15:30:00|834.8|834.2|834.6|834|836|835.4|834.1|833.3|168
1657726500000|2022-07-13 15:35:00|834.8|834.2|836.4|835.8|836.6|836|834.6|833.8|234
1657726800000|2022-07-13 15:40:00|836.6|836|836.2|835.6|838.2|837.5|835.8|835.2|182
1657727100000|2022-07-13 15:45:00|836.1|835.5|837.4|836.8|838.2|837.6|835.8|835.2|129
1657727400000|2022-07-13 15:50:00|837.3|836.7|837.9|837.3|839.8|839.2|836.6|836|162
1657727700000|2022-07-13 15:55:00|838.1|837.5|838.4|837.8|838.7|838.1|836.9|836.2|164
1657728000000|2022-07-13 16:00:00|838.5|837.9|836.2|835.6|838.7|838.1|835.7|835.1|171
1657728300000|2022-07-13 16:05:00|836.4|835.8|838.4|837.8|838.5|837.9|835.5|834.9|178
1657728600000|2022-07-13 16:10:00|838.3|837.7|836.8|836.2|838.3|837.7|836|835.4|177
1657728900000|2022-07-13 16:15:00|836.6|836|836.7|836.1|838.5|837.9|836.4|835.8|264
1657729200000|2022-07-13 16:20:00|836.9|836.3|837.2|836.6|838.5|837.9|836.4|835.8|212
1657729500000|2022-07-13 16:25:00|837|836.4|834.8|834.2|837|836.4|834|833.4|293
1657729800000|2022-07-13 16:30:00|834.4|833.8|833.7|833.1|836.8|836.2|832.7|832.1|554
1657730100000|2022-07-13 16:35:00|833.8|833.2|832|831.4|834|833.3|832|831.4|186
1657730400000|2022-07-13 16:40:00|832.1|831.5|836.4|835.8|837|836.4|831|830.2|331
1657730700000|2022-07-13 16:45:00|836.3|835.3|833.2|832.6|836.3|835.5|832.4|831.8|187
1657731000000|2022-07-13 16:50:00|833.4|832.8|830.4|829.8|833.5|832.8|830.4|829.8|195
1657731300000|2022-07-13 16:55:00|830.3|829.7|829.9|829.3|832.3|831.7|829.1|828.5|291
1657731600000|2022-07-13 17:00:00|830.1|829.5|827.4|826.8|830.2|829.6|827.3|826.7|459
1657731900000|2022-07-13 17:05:00|827.3|826.7|826.3|825.3|827.7|827.1|824.8|824.2|231
1657732200000|2022-07-13 17:10:00|826.2|825.6|825|824|827.9|827.3|824.5|823.9|228
1657732500000|2022-07-13 17:15:00|824.7|824.1|823.2|822.6|825|824.4|822.8|822.2|252
1657732800000|2022-07-13 17:20:00|823.5|822.5|824.1|823.5|825.2|824.6|822.2|821.5|272
1657733100000|2022-07-13 17:25:00|824|823.4|821.9|821.3|824.4|823.8|821.8|821.2|258
1657733400000|2022-07-13 17:30:00|821.8|821.2|823.1|822.5|824.4|823.8|821.8|821.2|393
1657733700000|2022-07-13 17:35:00|822.9|822.3|821.3|820.7|823.8|823.2|821|820.2|347
1657734000000|2022-07-13 17:40:00|821.2|820.6|813.3|812.7|821.4|820.8|813.1|812.5|1096
1657734300000|2022-07-13 17:45:00|813.2|812.6|815.8|815.2|816.1|815.5|812.4|811.7|591
1657734600000|2022-07-13 17:50:00|816|815.4|818.3|817.7|819.2|818.6|815.6|815|506
1657734900000|2022-07-13 17:55:00|818.4|817.8|818.3|817.7|820.1|819.5|817.9|817.3|431
1657735200000|2022-07-13 18:00:00|818|817.4|815.5|814.9|818.2|817.6|814.6|813.9|1143
1657735500000|2022-07-13 18:05:00|815.4|814.8|814.4|813.8|817.5|816.9|814.4|813.8|971
1657735800000|2022-07-13 18:10:00|814.6|814|814.9|814.3|817.9|817.3|812.9|812.3|3086
1657736100000|2022-07-13 18:15:00|814.8|814.2|819|818.4|819.8|819.2|814.8|814.2|755
1657756800000|2022-07-14 00:00:00|818.3|816.8|821.8|820.8|823.7|822.9|818.3|816.8|229
1657757100000|2022-07-14 00:05:00|821.6|820.1|821.2|820.6|821.9|820.8|818.4|816.9|170
1657757400000|2022-07-14 00:10:00|821|820.4|822|821|822.2|821.3|818.7|817.8|91
1657757700000|2022-07-14 00:15:00|821.7|821.1|820.1|818.6|822.4|821.7|819.4|818.6|30
1657758000000|2022-07-14 00:20:00|819.5|818.5|817.1|815.6|819.5|818.5|816.7|815.6|55
1657758300000|2022-07-14 00:25:00|816.8|815.8|818.4|816.9|818.6|817.8|814.5|813.5|54
1657758600000|2022-07-14 00:30:00|817.8|816.8|816.9|815.4|817.8|817.2|816|814.7|28
1657758900000|2022-07-14 00:35:00|817|815.5|817.7|817.1|817.8|817.2|815.5|814.5|23
1657759200000|2022-07-14 00:40:00|818|816.5|817.9|816.4|818|817.2|817.2|815.9|10
1657759500000|2022-07-14 00:45:00|817.5|816.5|817.4|815.9|817.5|816.8|816.2|815.4|6
1657759800000|2022-07-14 00:50:00|817.6|816.1|817.1|815.6|817.9|816.6|816.7|815.6|75
1657760100000|2022-07-14 00:55:00|817|816|820.9|819.4|820.9|819.7|817|815.9|27
1657760400000|2022-07-14 01:00:00|821|819.5|821|820|821.7|820.6|819.7|818.9|19
1657760700000|2022-07-14 01:05:00|820.9|820.3|821.1|819.6|821.2|820.4|820|818.9|14
1657761000000|2022-07-14 01:10:00|821.3|820.3|820.5|819.5|821.4|820.3|820|818.5|16
1657761300000|2022-07-14 01:15:00|820.7|819.2|822.3|820.8|822.3|820.9|820.4|819.2|3
1657761600000|2022-07-14 01:20:00|822.4|820.9|824.8|823.8|824.9|824.2|822.3|820.9|350
1657761900000|2022-07-14 01:25:00|824.5|823.9|824.5|823|824.5|823.9|823.2|822.1|134
1657762200000|2022-07-14 01:30:00|824.1|823.1|823.9|822.9|824.5|823.4|823.3|822.3|11
1657762500000|2022-07-14 01:35:00|823.6|823|824.3|823.7|824.7|823.7|822.6|821.3|14
1657762800000|2022-07-14 01:40:00|824.8|824.2|824.4|822.9|825|824.3|824.1|822.9|11
1657763100000|2022-07-14 01:45:00|824.5|823|823.4|822.4|825|823.9|823.4|822.4|15
1657763400000|2022-07-14 01:50:00|823.1|822.5|823.7|822.2|824.5|823.2|823.1|822|16
1657763700000|2022-07-14 01:55:00|823.6|822.6|824.7|823.2|824.7|823.6|823.6|822.4|4
1657764000000|2022-07-14 02:00:00|824.6|823.6|826.6|825.6|826.8|826.2|824.3|823|42
1657764300000|2022-07-14 02:05:00|826.5|825.9|826.9|825.9|827.4|826.8|826.2|825.5|18
1657764600000|2022-07-14 02:10:00|827|825.5|827.5|826|827.5|826.7|826.3|825.5|25
1657764900000|2022-07-14 02:15:00|827.1|826.1|826.9|825.9|827.2|826.2|826.3|825.5|8
1657765200000|2022-07-14 02:20:00|827.2|825.7|827.3|825.8|827.5|826.1|826.6|825.7|2
1657765500000|2022-07-14 02:25:00|827.1|826.1|826.6|826|827.3|826.2|826.6|825.8|4
1657765800000|2022-07-14 02:30:00|826.5|825.6|826|825.4|827.3|826.7|826|825.4|22
1657766100000|2022-07-14 02:35:00|825.9|825.3|828.7|827.2|829.7|828.6|825.9|825.3|58
1657766400000|2022-07-14 02:40:00|828.6|827.6|828.6|827.6|829.7|828.5|828|826.9|12
1657766700000|2022-07-14 02:45:00|829.8|828.3|829.8|828.3|830.5|829.7|829.3|828.2|26
1657767000000|2022-07-14 02:50:00|829.9|828.4|829.5|828.9|829.9|828.9|828.4|827.8|32
1657767300000|2022-07-14 02:55:00|829.8|828.8|829.9|828.9|830.2|829.5|829.5|828.5|13
1657767600000|2022-07-14 03:00:00|830|828.5|830.8|830.2|830.9|830.2|829.5|828.5|27
1657767900000|2022-07-14 03:05:00|831.7|830.6|832.3|831.7|832.8|832.2|831.4|830.4|55
1657768200000|2022-07-14 03:10:00|832.5|831.9|830.8|830.2|833.5|832.7|830.8|830.1|15
1657768500000|2022-07-14 03:15:00|830.9|829.9|830.6|830|832.2|831.5|830.6|829.9|5
1657768800000|2022-07-14 03:20:00|830.7|830.1|832.1|831.1|832.8|831.4|830.2|829.3|23
1657769100000|2022-07-14 03:25:00|832.3|830.8|831.9|830.9|832.3|831.2|830.6|829.4|13
1657769400000|2022-07-14 03:30:00|832.3|830.8|832.1|831.5|832.3|831.6|831.6|830.8|8
1657769700000|2022-07-14 03:35:00|832.2|831.2|831.8|831.2|832.4|831.5|831.7|831.1|4
1657770000000|2022-07-14 03:40:00|831.7|831.1|832.6|832|833|832.2|831.6|830.9|20
1657770300000|2022-07-14 03:45:00|832.8|832.2|832.9|831.9|833.1|832.2|832.3|831.5|8
1657770600000|2022-07-14 03:50:00|832.8|832.2|831.5|830|833.4|832.5|831.1|829.9|67
1657770900000|2022-07-14 03:55:00|831.6|830.1|832.7|831.2|832.7|831.5|831.6|830.1|2
1657771200000|2022-07-14 04:00:00|832.6|831.6|833.1|832.1|833.5|832.4|832.6|831.6|5
1657771500000|2022-07-14 04:05:00|832.9|832.5|832.8|831.3|832.9|832.5|832.2|831|6
1657771800000|2022-07-14 04:10:00|832.7|831.2|831.7|830.2|832.9|831.4|830.8|830|25
1657772100000|2022-07-14 04:15:00|831.6|830.1|831.6|830.1|831.8|830.3|831.5|830|8
1657772400000|2022-07-14 04:20:00|831.1|830.2|831.1|830.1|831.6|830.5|830.7|829.5|18
1657772700000|2022-07-14 04:25:00|831.6|830|833.1|832.1|833.1|832.1|831.5|830|43
1657773000000|2022-07-14 04:30:00|833|832.4|832.7|831.2|833.3|832.5|832.4|831.2|5
1657773300000|2022-07-14 04:35:00|832.4|830.9|829.6|828.6|832.5|831|829.6|828.6|18
1657773600000|2022-07-14 04:40:00|830.1|829.1|830.5|829|830.5|829.5|829.8|828.5|13
1657773900000|2022-07-14 04:45:00|830.4|829.4|830.5|829|830.5|829.4|830.4|829|0
1657774200000|2022-07-14 04:50:00|830.1|829.1|829.3|828.7|830.2|829.6|829.3|828.6|3
1657774500000|2022-07-14 04:55:00|829.8|828.8|830.1|829.5|830.1|829.5|828.7|828.1|14
1657774800000|2022-07-14 05:00:00|830.7|829.2|831.1|830.1|831.3|830.3|830.2|829|12
1657775100000|2022-07-14 05:05:00|830.9|830.3|830.9|829.9|831.1|830.3|830.8|829.5|1
1657775400000|2022-07-14 05:10:00|831.1|829.6|831|829.5|831.1|829.6|831|829.5|0
1657775700000|2022-07-14 05:15:00|830.9|829.9|831.3|829.8|831.4|830.4|830.9|829.8|0
1657776000000|2022-07-14 05:20:00|830.9|829.9|830.1|829.5|831|830.1|829.8|828.9|4
1657776300000|2022-07-14 05:25:00|830.2|829.2|830.6|829.1|830.6|829.4|829.7|828.8|7
1657776600000|2022-07-14 05:30:00|830.2|829.2|829.6|829|830.6|829.2|829.4|828.7|12
1657776900000|2022-07-14 05:35:00|829.8|829.2|828.8|828.2|830|829.2|828.8|828.2|10
1657777200000|2022-07-14 05:40:00|828.7|828.1|826.4|825.4|828.8|828.2|826.2|825|101
1657777500000|2022-07-14 05:45:00|826.6|825.1|828|826.5|828.1|827|826.2|825|20
1657777800000|2022-07-14 05:50:00|828.1|826.6|830.1|829.1|830.8|830|828.1|826.6|34
1657778100000|2022-07-14 05:55:00|830.2|829.2|828.4|827.4|830.3|829.5|827.8|827|9
1657778400000|2022-07-14 06:00:00|828.6|827.1|828.7|827.7|829.8|828.4|827.7|826.9|28
1657778700000|2022-07-14 06:05:00|828.8|827.3|829.3|828.7|829.8|828.7|828.2|827.3|4
1657779000000|2022-07-14 06:10:00|829.2|828.2|828.3|827.7|829.5|828.3|828.3|827.5|7
1657779300000|2022-07-14 06:15:00|828.2|827.6|827.4|826.4|828.2|827.6|826.8|826.2|23
1657779600000|2022-07-14 06:20:00|827.7|826.7|828.3|826.8|828.6|827.1|827.1|826|7
1657779900000|2022-07-14 06:25:00|827.9|826.9|829.1|827.6|829.1|828|827.8|826.5|5
1657780200000|2022-07-14 06:30:00|828.2|826.9|826.8|826.2|828.6|827.4|826.8|826.1|28
1657780500000|2022-07-14 06:35:00|826.7|826.1|827.7|826.7|828.4|827.4|826.6|826|26
1657780800000|2022-07-14 06:40:00|827.6|827|829|827.5|829|828|827.2|826.6|21
1657781100000|2022-07-14 06:45:00|828.8|827.8|829.7|828.7|829.8|829|828.8|827.8|8
1657781400000|2022-07-14 06:50:00|829.6|828.1|827.3|826.7|829.6|828.5|827.3|826.7|8
1657781700000|2022-07-14 06:55:00|827.4|826.8|827.9|826.9|828.7|827.7|827.3|826.7|16
1657782000000|2022-07-14 07:00:00|827.6|827|829.5|828.9|829.6|829|827.3|826.7|31
1657782300000|2022-07-14 07:05:00|829.3|828.7|827.3|826.7|829.3|828.7|827.3|826.7|11
1657782600000|2022-07-14 07:10:00|827.4|826.8|826.8|826.2|828.2|827.5|826.6|826|20
1657782900000|2022-07-14 07:15:00|826.9|826.3|828.8|828.2|829.4|828.5|826.8|826.2|15
1657783200000|2022-07-14 07:20:00|829.2|828.6|830.4|829.4|831.2|830.2|829.2|828|18
1657783500000|2022-07-14 07:25:00|830.1|829.5|831.5|830|833.1|831.6|830.1|829.4|69
1657783800000|2022-07-14 07:30:00|831.2|830.2|830.4|829.4|831.3|830.4|830.2|829|6
1657784100000|2022-07-14 07:35:00|830.3|829.7|831.1|830.5|831.5|830.7|830.3|829.5|6
1657784400000|2022-07-14 07:40:00|830.9|830.3|831.9|830.9|832.8|832|830.8|830.2|24
1657784700000|2022-07-14 07:45:00|831.6|831|831.4|830.8|832.1|831.2|831.1|830.4|6
1657785000000|2022-07-14 07:50:00|831.3|830.7|833.6|833|834.6|833.5|830.9|830.1|46
1657785300000|2022-07-14 07:55:00|833.7|833.1|833.9|833.3|834.5|833.8|833.6|833|18
1657785600000|2022-07-14 08:00:00|833.6|833|832.9|831.9|833.8|833|832.5|831.5|11
1657785900000|2022-07-14 08:05:00|832.6|832|832.8|831.3|832.8|832|831.2|830.2|16
1657786200000|2022-07-14 08:10:00|832.5|831|832.5|831.5|833.1|832.2|832.2|831|3
1657786500000|2022-07-14 08:15:00|832.1|831.4|831.3|830.3|832.2|831.5|831.3|830.3|29
1657786800000|2022-07-14 08:20:00|831.2|830.2|833.1|832.1|833.1|832.2|831.1|830|25
1657787100000|2022-07-14 08:25:00|833.2|832.2|833.6|833|834.1|833.3|833.2|832|10
1657787400000|2022-07-14 08:30:00|833.5|832.9|832.1|830.6|833.8|833|832.1|830.6|22
1657787700000|2022-07-14 08:35:00|832.3|830.8|829.5|828.9|832.4|831.4|829.4|828.3|50
1657788000000|2022-07-14 08:40:00|829.7|828.5|824.6|824|829.7|828.5|824.5|823.9|73
1657788300000|2022-07-14 08:45:00|824.9|823.9|825.1|824.5|825.8|825|824.2|823.6|59
1657788600000|2022-07-14 08:50:00|825|824.4|819.2|818.2|825.5|824.5|817.9|817.2|162
1657788900000|2022-07-14 08:55:00|818.9|818.3|816.9|815.9|819.9|819.2|816|815.4|95
1657789200000|2022-07-14 09:00:00|817.1|815.6|812.4|811.4|817.2|815.8|812.4|811.4|345
1657789500000|2022-07-14 09:05:00|812.3|811.3|813.4|812.4|814.3|813.2|808.3|807.6|177
1657789800000|2022-07-14 09:10:00|813.2|812.6|814.7|813.7|815.8|814.5|812.7|811.6|70
1657790100000|2022-07-14 09:15:00|815.2|813.9|817.2|816.2|817.6|816.2|814.6|813.9|38
1657790400000|2022-07-14 09:20:00|817.4|815.9|818.4|817.8|818.9|818.3|815.2|814.4|113
1657790700000|2022-07-14 09:25:00|818.2|817.4|820.8|820.2|821.9|820.5|818|817.2|109
1657791000000|2022-07-14 09:30:00|820.7|820.1|819|818.4|821.9|820.4|818.9|818|65
1657791300000|2022-07-14 09:35:00|819.3|818.7|818.9|818.3|819.4|818.7|817.5|816.5|32
1657791600000|2022-07-14 09:40:00|819|818|814.7|813.7|819.5|818.3|814.7|813.7|118
1657791900000|2022-07-14 09:45:00|814.4|813.8|814.9|813.9|816.8|815.7|814.4|813.7|68
1657792200000|2022-07-14 09:50:00|815.3|813.8|815.1|813.6|815.9|814.7|814.3|813.5|35
1657792500000|2022-07-14 09:55:00|814.9|813.9|815.7|814.7|817.3|816.3|814.7|813.6|31
1657792800000|2022-07-14 10:00:00|816.1|814.6|817.9|816.9|818.1|817|816|814.6|20
1657793100000|2022-07-14 10:05:00|818.1|816.6|815.7|814.7|818.1|816.8|815.4|814.5|34
1657793400000|2022-07-14 10:10:00|816|814.5|813.7|812.7|816|815.1|813.6|812.7|45
1657793700000|2022-07-14 10:15:00|814|813|815.7|814.7|815.9|815|813.4|812.7|23
1657794000000|2022-07-14 10:20:00|815.4|814.8|814.3|813.7|815.5|814.8|812.8|812.1|40
1657794300000|2022-07-14 10:25:00|814.4|813.8|812.4|811.8|814.7|813.8|811.4|810.8|58
1657794600000|2022-07-14 10:30:00|812.3|811.7|811.2|810.2|812.7|811.8|809.1|808.2|145
1657794900000|2022-07-14 10:35:00|811|810|809.5|808.5|811.2|810.2|809.5|808.3|51
1657795200000|2022-07-14 10:40:00|809.2|808.9|809.4|808.4|809.4|808.9|807.7|806.8|95
1657795500000|2022-07-14 10:45:00|809.3|808.7|809.2|808.6|811.4|810.8|808.8|808.2|70
1657795800000|2022-07-14 10:50:00|809.1|808.5|809.2|808.2|810.6|809.6|808.8|808.2|36
1657796100000|2022-07-14 10:55:00|809.1|808.5|808|807.4|809.3|808.5|807.4|806.6|123
1657796400000|2022-07-14 11:00:00|807.9|807.3|807.9|807.3|809.6|808.7|806.7|806|114
1657796700000|2022-07-14 11:05:00|808|807|809.7|809.1|810|809.2|806.2|805.5|68
1657797000000|2022-07-14 11:10:00|809.2|808.6|809.3|808.3|809.7|808.8|808.5|807.9|68
1657797300000|2022-07-14 11:15:00|809.2|808.2|809.4|808.8|809.8|809.2|808.9|808.2|8
1657797600000|2022-07-14 11:20:00|809.2|808.6|811.1|810.5|811.8|811.2|808.8|808.2|140
1657797900000|2022-07-14 11:25:00|811.2|810.6|810.2|809.2|811.5|810.6|809.6|808.8|22
1657798200000|2022-07-14 11:30:00|810.1|809.5|811.4|810.8|812.1|811.3|810.1|809.1|58
1657798500000|2022-07-14 11:35:00|811.5|810.5|812.4|811.8|812.7|812|811.4|810.5|56
1657798800000|2022-07-14 11:40:00|812.5|811.9|812.4|811.8|814.1|813.5|811.6|810.8|45
1657799100000|2022-07-14 11:45:00|812.5|811.5|811.9|811.3|812.8|812.2|811.3|810.5|47
1657799400000|2022-07-14 11:50:00|812|811.4|812.9|812.3|813.2|812.5|811.9|811|45
1657799700000|2022-07-14 11:55:00|813|812.4|814.4|813.8|814.5|813.8|812.9|812.3|53
1657800000000|2022-07-14 12:00:00|814.5|813.5|813.4|812.8|814.5|813.9|812.8|812.1|49
1657800300000|2022-07-14 12:05:00|813.7|812.7|815.3|814.3|816|815.1|813.7|812.6|76
1657800600000|2022-07-14 12:10:00|815.2|814.6|816.4|815.8|816.6|816|814|813.3|143
1657800900000|2022-07-14 12:15:00|816.5|815.9|820.5|819.9|820.8|820.2|816.5|815.9|322
1657801200000|2022-07-14 12:20:00|820.4|819.8|820.1|818.6|823.1|821.8|819.7|818.4|246
1657801500000|2022-07-14 12:25:00|819.8|819.2|822.2|820.7|822.3|820.8|819.8|819.1|211
1657801800000|2022-07-14 12:30:00|822.1|820.6|822.4|821.8|829|828|821.2|820.1|551
1657802100000|2022-07-14 12:35:00|822.7|821.7|825.1|824.5|828.3|827|822.7|821.7|489
1657802400000|2022-07-14 12:40:00|824.9|823.6|827.7|826.7|827.7|827|823.1|822.5|134
1657805400000|2022-07-14 13:30:00|824.6|824|820.2|819.6|824.6|824|814.3|813.7|1863
1657805700000|2022-07-14 13:35:00|820.4|819.8|820.6|820|822.7|822|818.1|817.4|1081
1657806000000|2022-07-14 13:40:00|820.9|819.9|825.5|824.9|828|827.1|820|819.4|738
1657806300000|2022-07-14 13:45:00|825.6|825|823.4|822.4|828.1|827.2|822.1|821.2|718
1657806600000|2022-07-14 13:50:00|823|822.6|822.8|822.2|826.3|825.7|822.5|821.9|463
1657806900000|2022-07-14 13:55:00|823.3|822.7|821.1|820.5|824.7|824|820.7|820.1|441
1657807200000|2022-07-14 14:00:00|821|820.4|818.8|818.2|822.3|821.7|816.6|816|504
1657807500000|2022-07-14 14:05:00|818.9|818.3|817.9|816.9|819.9|819|816.8|815.9|252
1657807800000|2022-07-14 14:10:00|817.7|817.1|816.6|816|819.2|818.4|816|815.4|175
1657808100000|2022-07-14 14:15:00|816.7|815.7|820.3|819.7|821.6|821|816.6|815.7|414
1657808400000|2022-07-14 14:20:00|820.4|819.8|821.8|821.2|822.9|822.3|820|819.4|218
1657808700000|2022-07-14 14:25:00|821.9|821.3|823.1|822.5|824.1|823.4|820.8|820.1|169
1657809000000|2022-07-14 14:30:00|823.4|822.4|819.6|819|823.7|823.1|819.4|818.8|1546
1657809300000|2022-07-14 14:35:00|819.5|818.9|813.2|812.6|821.2|820.6|812.7|812.1|1311
1657809600000|2022-07-14 14:40:00|813.3|812.7|810.2|809.6|813.4|812.8|810.1|809.4|1177
1657809900000|2022-07-14 14:45:00|810.4|809.8|808.6|808|811.4|810.8|807.8|807.1|401
1657810200000|2022-07-14 14:50:00|808.7|808.1|804.8|804.2|809.2|808.6|803.3|802.6|608
1657810500000|2022-07-14 14:55:00|804.7|804.1|806.8|806.2|807.8|807.2|803.7|803.1|395
1657810800000|2022-07-14 15:00:00|806.9|806.3|807.2|806.2|809.9|809.3|805.3|804.7|754
1657811100000|2022-07-14 15:05:00|807.1|806.5|806.5|805.9|808.6|808|805|804.4|342
1657811400000|2022-07-14 15:10:00|806.3|805.7|806.3|805.7|807.8|807.2|805.6|805|275
1657811700000|2022-07-14 15:15:00|806.5|805.9|807.8|807.2|808.2|807.6|805.7|805.1|262
1657812000000|2022-07-14 15:20:00|808.1|807.5|807.6|807|809.5|808.9|806.5|805.9|320
1657812300000|2022-07-14 15:25:00|807.5|806.9|808.6|808|809.8|809.2|807.3|806.7|342
1657812600000|2022-07-14 15:30:00|808.5|807.9|809|808.4|810|809.4|807|806.4|320
1657812900000|2022-07-14 15:35:00|809.2|808.6|808.2|807.6|809.6|809|805.9|805.3|191
1657813200000|2022-07-14 15:40:00|808.4|807.8|808.8|808.2|809.2|808.6|806.3|805.7|434
1657813500000|2022-07-14 15:45:00|809.8|809.2|814.3|813.7|816.6|815.7|808.8|808.2|681
1657813800000|2022-07-14 15:50:00|814.2|813.6|811.6|811|815.5|814.9|811.3|810.7|164
1657814100000|2022-07-14 15:55:00|811.7|811.1|812.6|812|812.6|812|811.1|810.4|184
1657814400000|2022-07-14 16:00:00|812.7|812.1|812|811.4|813.3|812.2|810.1|809.5|161
1657814700000|2022-07-14 16:05:00|812.1|811.5|814.7|814.1|817|816.4|812.1|811.5|275
1657815000000|2022-07-14 16:10:00|814.6|814|809.1|808.5|814.8|814.2|809.1|808.4|222
1657815300000|2022-07-14 16:15:00|809.2|808.6|810|809.4|810.5|809.9|808.7|808.1|185
1657815600000|2022-07-14 16:20:00|810.5|809.9|810.1|809.5|811.3|810.7|808.7|808.1|150
1657815900000|2022-07-14 16:25:00|809.9|809.3|811.8|811.2|812|811.4|809.7|809.1|179
1657816200000|2022-07-14 16:30:00|811.7|811.1|810.2|809.6|812.1|811.5|810.1|809.5|128
1657816500000|2022-07-14 16:35:00|810.3|809.7|811.3|810.7|811.7|811.1|809.4|808.8|176
1657816800000|2022-07-14 16:40:00|811.6|810.6|813|812.4|813.6|812.7|810|809.4|221
1657817100000|2022-07-14 16:45:00|812.8|812.2|813.5|812.9|814.2|813.6|811.7|811.1|193
1657817400000|2022-07-14 16:50:00|813.4|812.8|812.9|812.3|813.4|812.8|811.6|811|155
1657817700000|2022-07-14 16:55:00|812.8|812.2|811.5|810.9|812.8|812.2|811.3|810.7|166
1657818000000|2022-07-14 17:00:00|811.6|811|810.3|809.7|811.9|811.3|809.9|809.3|99
1657818300000|2022-07-14 17:05:00|810.2|809.6|809.3|808.7|810.4|809.8|809.1|808.4|142
1657818600000|2022-07-14 17:10:00|809.4|808.4|806.3|805.7|809.4|808.8|805.9|805.3|173
1657818900000|2022-07-14 17:15:00|806.4|805.8|807.3|806.7|807.6|807|806.2|805.6|122
1657819200000|2022-07-14 17:20:00|807.4|806.8|806.7|806.1|808.6|807.9|806.7|806.1|190
1657819500000|2022-07-14 17:25:00|806.6|806|806.5|805.9|807.3|806.7|805.8|805.2|215
1657819800000|2022-07-14 17:30:00|806.4|805.8|805.2|804.6|806.9|806.3|804.5|803.9|295
1657820100000|2022-07-14 17:35:00|805.3|804.7|803|802.4|805.3|804.7|802.9|802.1|495
1657820400000|2022-07-14 17:40:00|802.9|802.3|801.4|800.8|802.9|802.3|801|800.4|200
1657820700000|2022-07-14 17:45:00|801.2|800.6|800.3|799.7|802.5|801.9|799.1|798.5|422
1657821000000|2022-07-14 17:50:00|800.5|799.9|798.8|798.2|801|800.4|798|797.2|374
1657821300000|2022-07-14 17:55:00|799.1|798.5|799.4|798.8|800.5|799.9|798.2|797.6|470
1657821600000|2022-07-14 18:00:00|799.3|798.7|800.2|799.6|800.7|800.1|798.7|798.1|346
1657821900000|2022-07-14 18:05:00|800|799.4|799.7|798.7|800.4|799.8|797.8|797.2|2104
1657822200000|2022-07-14 18:10:00|799.8|798.8|800.3|799.7|801.5|800.9|799.7|798.8|1782
1657822500000|2022-07-14 18:15:00|800.4|799.8|800.9|800.3|801.9|801.3|800.4|799.8|902
1657843200000|2022-07-15 00:00:00|802.7|802.1|805.3|804.7|805.5|804.9|802.7|802.1|193
1657843500000|2022-07-15 00:05:00|805|804.4|804|803|806.7|805.9|803.6|802.6|78
1657843800000|2022-07-15 00:10:00|803.9|803.3|806.2|805.2|806.2|805.3|803.9|803.2|48
1657844100000|2022-07-15 00:15:00|806.1|805.5|804.5|803.5|806.6|805.6|804.4|803.5|33
1657844400000|2022-07-15 00:20:00|804.2|803.2|801.5|800.5|804.3|803.6|801.2|800.5|164
1657844700000|2022-07-15 00:25:00|801.1|800.6|802.3|801.3|802.3|801.4|800.9|800.3|93
1657845000000|2022-07-15 00:30:00|801.9|801.1|802.3|801.7|802.4|801.7|800.9|800.3|26
1657845300000|2022-07-15 00:35:00|802.1|801.5|801.7|801.1|802.2|801.5|801.3|800.5|20
1657845600000|2022-07-15 00:40:00|801.6|801|802|801.4|802|801.4|800.9|800.3|30
1657845900000|2022-07-15 00:45:00|801.9|801.3|803.3|802.7|803.3|802.7|801.9|801.1|29
1657846200000|2022-07-15 00:50:00|803.2|802.6|802.4|801.8|803.3|802.6|802.4|801.8|14
1657846500000|2022-07-15 00:55:00|802.3|801.7|803.5|802.5|803.6|802.9|801.5|800.7|44
1657846800000|2022-07-15 01:00:00|803.3|802.3|803.6|802.6|804.1|803.2|803|802.3|68
1657847100000|2022-07-15 01:05:00|803.3|802.7|801.8|800.8|803.6|802.9|801.7|800.7|5
1657847400000|2022-07-15 01:10:00|801.7|801.1|801.4|800.8|801.7|801.1|800.9|800.3|23
1657847700000|2022-07-15 01:15:00|801.3|800.7|801.9|801.3|801.9|801.3|800.9|800.3|63
1657848000000|2022-07-15 01:20:00|801.7|801.1|802.4|801.8|802.4|801.8|801.5|800.9|7
1657848300000|2022-07-15 01:25:00|802.3|801.7|801.8|801.2|802.3|801.7|801.5|800.9|108
1657848600000|2022-07-15 01:30:00|801.9|801.3|802.3|801.7|803|802.4|801.8|801|20
1657848900000|2022-07-15 01:35:00|802.2|801.6|802|801.4|802.3|801.6|801.7|801|10
1657849200000|2022-07-15 01:40:00|801.8|800.8|801.9|801.3|802.7|801.9|801.7|800.8|6
1657849500000|2022-07-15 01:45:00|801.7|801.1|803.2|802.6|803.4|802.6|801.7|801.1|7
1657849800000|2022-07-15 01:50:00|803.3|802.7|802.6|801.6|803.6|802.9|802.2|801.3|17
1657850100000|2022-07-15 01:55:00|802.3|801.7|804.7|804.1|804.7|804.1|802.3|801.6|11
1657850400000|2022-07-15 02:00:00|805.1|804.2|805|803.5|805.1|804.4|803.5|802.6|9
1657850700000|2022-07-15 02:05:00|804.1|803.8|807|806.4|807.1|806.4|804.1|803.7|50
1657851000000|2022-07-15 02:10:00|806.9|805.9|807|806.4|808.2|806.9|806.5|805.6|19
1657851300000|2022-07-15 02:15:00|807.1|806.1|806.8|806.2|807.2|806.5|806|805.1|11
1657851600000|2022-07-15 02:20:00|806.7|806.1|806.8|806.2|807.7|806.6|806.3|805.3|14
1657851900000|2022-07-15 02:25:00|806.9|805.9|806.8|805.8|807.4|806.7|806.5|805.5|7
1657852200000|2022-07-15 02:30:00|807|806|805.3|804.7|808.2|806.9|805|804.1|11
1657852500000|2022-07-15 02:35:00|805.6|804.6|805.1|804.1|806.3|805.3|805.1|803.8|10
1657852800000|2022-07-15 02:40:00|805.3|804.3|804.6|803.6|805.7|805.1|804.3|803.6|11
1657853100000|2022-07-15 02:45:00|804.5|803.9|805.5|804|805.8|805.1|804.5|803.6|18
1657853400000|2022-07-15 02:50:00|805.3|803.8|806.8|805.8|807|806.3|804.6|803.8|23
1657853700000|2022-07-15 02:55:00|807|806|806.8|805.8|807.6|806.9|806.4|805.7|14
1657854000000|2022-07-15 03:00:00|806.5|805.9|806.2|805.6|806.8|806.1|805.8|805.1|29
1657854300000|2022-07-15 03:05:00|806.1|805.1|806.3|805.3|806.6|805.7|805.6|805|9
1657854600000|2022-07-15 03:10:00|806|805.4|806.5|805.5|807.4|806.2|806|805|75
1657854900000|2022-07-15 03:15:00|806.2|805.6|806|805.4|806.7|805.8|805.7|804.9|7
1657855200000|2022-07-15 03:20:00|805.8|805.2|806.2|805.6|806.8|805.9|805.7|805|13
1657855500000|2022-07-15 03:25:00|806.8|805.8|806.3|805.3|806.9|805.9|805.9|805.1|10
1657855800000|2022-07-15 03:30:00|806.2|805.6|806.8|806.2|807.3|806.4|806.1|805.3|11
1657856100000|2022-07-15 03:35:00|806.7|806.1|806.8|806.2|807.1|806.4|806.5|805.8|7
1657856400000|2022-07-15 03:40:00|806.7|806.1|806.8|805.8|806.9|806.3|806.5|805.8|4
1657856700000|2022-07-15 03:45:00|806.6|805.6|805.9|805.3|806.6|805.6|805.7|805|5
1657857000000|2022-07-15 03:50:00|806.1|805.1|805.6|805|806.2|805.6|805.6|805|7
1657857300000|2022-07-15 03:55:00|806|805.4|806.1|805.1|806.1|805.4|805.7|805|2
1657857600000|2022-07-15 04:00:00|806|805.4|806|805.4|806.1|805.4|805.8|805|4
1657857900000|2022-07-15 04:05:00|806.3|805.3|807|806.4|807.1|806.4|806|805.3|1
1657858200000|2022-07-15 04:10:00|806.7|806.1|807.8|806.8|808|807|806.7|806|5
1657858500000|2022-07-15 04:15:00|807.3|806.3|807|806.4|807.7|806.4|806.8|806.2|2
1657858800000|2022-07-15 04:20:00|807.2|806.6|807.3|806.7|807.3|806.7|806.9|806.3|2
1657859100000|2022-07-15 04:25:00|807.4|806.8|807.7|807.1|808|807.4|807.3|806.7|7
1657859400000|2022-07-15 04:30:00|807.8|806.8|806|805.4|807.8|807.1|806|805.1|10
1657859700000|2022-07-15 04:35:00|806.2|805.2|805.7|805.1|806.3|805.6|805.6|805|5
1657860000000|2022-07-15 04:40:00|805.6|805|805.7|805.1|805.7|805.1|805.6|805|7
1657860300000|2022-07-15 04:45:00|805.6|805|806|805|806.6|805.7|805.6|805|15
1657860600000|2022-07-15 04:50:00|806.1|805.1|806.3|805.3|806.3|805.6|805.7|805|1
1657860900000|2022-07-15 04:55:00|806.5|805.5|806.5|805.9|806.6|805.9|806.2|805.3|3
1657861200000|2022-07-15 05:00:00|806.7|806.1|807|806.4|807.3|806.4|806.5|805.7|10
1657861500000|2022-07-15 05:05:00|806.9|806.3|807.2|806.6|807.3|806.7|806.8|806.2|7
1657861800000|2022-07-15 05:10:00|807.1|806.5|807.8|806.8|808|807.3|807.1|806.5|9
1657862100000|2022-07-15 05:15:00|807.5|806.9|808|807.4|808|807.4|807.5|806.8|3
1657862400000|2022-07-15 05:20:00|807.9|807.3|808.7|808.1|808.7|808.1|807.6|806.8|19
1657862700000|2022-07-15 05:25:00|808.8|807.8|808.3|807.3|809.2|808.1|807.4|806.8|12
1657863000000|2022-07-15 05:30:00|808|807|804.5|803.5|808|807.2|804.5|803.5|12
1657863300000|2022-07-15 05:35:00|804.6|803.6|805.8|804.8|806.4|805.6|804.5|803.5|19
1657863600000|2022-07-15 05:40:00|805.7|805.1|805.6|804.6|806.3|805.3|805.2|804.3|18
1657863900000|2022-07-15 05:45:00|805.5|804.5|807|806|807.2|806.3|805.2|804.4|11
1657864200000|2022-07-15 05:50:00|806.9|806.3|807.4|806.8|808.1|807.4|806.9|806.3|16
1657864500000|2022-07-15 05:55:00|807.5|806.9|807.2|806.6|808.3|807.4|807.2|806.6|10
1657864800000|2022-07-15 06:00:00|807.1|806.5|807.3|806.3|807.3|806.5|805.5|804.8|13
1657865100000|2022-07-15 06:05:00|807.1|806.1|807.2|806.6|807.6|806.8|806.1|804.9|7
1657865400000|2022-07-15 06:10:00|807.1|806.5|808.3|807.3|809.1|808.4|807.1|806.5|19
1657865700000|2022-07-15 06:15:00|808.5|807.5|807.1|806.1|808.6|807.9|806.6|805.6|11
1657866000000|2022-07-15 06:20:00|807|806.4|808|807.4|808.5|807.6|807|806|4
1657866300000|2022-07-15 06:25:00|808.1|807.1|809.1|808.1|809.2|808.4|807|806.1|9
1657866600000|2022-07-15 06:30:00|808.8|807.8|808|807|809|808.4|807.2|806.3|36
1657866900000|2022-07-15 06:35:00|808.3|807.3|806.8|806.2|808.3|807.7|806.8|806.2|18
1657867200000|2022-07-15 06:40:00|807.1|806.1|807.6|806.6|808.1|807.2|806.2|805.4|33
1657867500000|2022-07-15 06:45:00|807.3|806.7|806.2|805.2|807.4|806.7|806.2|805.2|13
1657867800000|2022-07-15 06:50:00|806.3|805.3|807.4|806.4|807.6|806.9|806.2|805|10
1657868100000|2022-07-15 06:55:00|807.7|806.2|804.6|803.6|807.7|806.9|803.8|803.1|14
1657868400000|2022-07-15 07:00:00|804.8|803.3|803.7|803.1|806|804.9|802.9|802|37
1657868700000|2022-07-15 07:05:00|803.9|802.9|803.6|803|803.9|803|801.8|800.8|29
1657869000000|2022-07-15 07:10:00|804.2|802.7|802.2|801.6|804.3|803.1|801.3|800.6|35
1657869300000|2022-07-15 07:15:00|802.1|801.1|805.6|804.6|806.3|805.3|802.1|801.1|47
1657869600000|2022-07-15 07:20:00|806.1|804.5|804.9|803.9|806.3|804.9|804.5|803.2|28
1657869900000|2022-07-15 07:25:00|804.8|804.2|805.1|804.5|806.9|806.2|804.8|803.9|29
1657870200000|2022-07-15 07:30:00|805|804.4|805.5|804.9|806|805.2|804.9|804.1|16
1657870500000|2022-07-15 07:35:00|805.4|804.8|804.5|803.9|805.9|805.1|804.5|803.9|9
1657870800000|2022-07-15 07:40:00|804.8|803.8|804.3|803.7|805.5|804.2|803.9|803.2|3
1657871100000|2022-07-15 07:45:00|804.1|803.5|804.1|803.1|804.6|803.7|803.8|802.7|3
1657871400000|2022-07-15 07:50:00|803.9|802.9|803.6|802.1|804.7|804|802.7|801.2|4
1657871700000|2022-07-15 07:55:00|803.7|802.2|800.3|799.7|803.9|802.5|799.7|798.7|74
1657872000000|2022-07-15 08:00:00|800.4|799.4|798.1|797.5|800.4|799.6|797.4|795.9|60
1657872300000|2022-07-15 08:05:00|798.3|797.7|798.9|797.9|799.8|798.9|798.2|797.6|17
1657872600000|2022-07-15 08:10:00|798.6|798|799.2|798.2|799.6|799|798.6|798|13
1657872900000|2022-07-15 08:15:00|799.6|798.6|799.2|798.2|800.4|799.5|799.1|797.8|43
1657873200000|2022-07-15 08:20:00|799.6|798.1|798.1|797.5|799.6|798.7|796.8|795.9|62
1657873500000|2022-07-15 08:25:00|798.4|797.4|800.1|798.6|800.7|799.8|798.4|797.2|40
1657873800000|2022-07-15 08:30:00|799.7|798.7|799.1|798.5|800.4|799.7|799.1|798.4|9
1657874100000|2022-07-15 08:35:00|799.2|798.2|800.3|798.8|800.4|799.2|798.6|797.5|10
1657874400000|2022-07-15 08:40:00|800|798.5|801.1|800.1|801.9|801|800|798.5|40
1657874700000|2022-07-15 08:45:00|800.8|800.2|803.6|802.1|803.6|802.7|800.4|799.7|55
1657875000000|2022-07-15 08:50:00|803.2|802.2|803.6|802.1|804.7|804.1|802.6|801.9|117
1657875300000|2022-07-15 08:55:00|803.4|802.4|803.3|802.7|804.8|803.6|803.2|802.1|32
1657875600000|2022-07-15 09:00:00|803.4|802.4|807.4|806.8|807.6|807|803|802.2|94
1657875900000|2022-07-15 09:05:00|807.5|806.9|809|808|809.8|809.2|807.5|806.4|69
1657876200000|2022-07-15 09:10:00|808.7|808.1|807.7|806.7|809.2|808.4|806.2|805.6|40
1657876500000|2022-07-15 09:15:00|808.1|806.6|806.7|805.7|808.4|807.7|806.3|805.4|36
1657876800000|2022-07-15 09:20:00|806.9|806.1|805.8|804.8|806.9|806.1|805.5|804.5|37
1657877100000|2022-07-15 09:25:00|805.7|804.7|807.7|806.7|808|807.3|805.5|804.7|23
1657877400000|2022-07-15 09:30:00|807.5|806.9|807.2|806.2|808.2|807|806.7|805.6|139
1657877700000|2022-07-15 09:35:00|807.4|805.9|807.1|805.6|807.8|806.9|806.4|805.4|27
1657878000000|2022-07-15 09:40:00|806.9|805.4|807.3|806.7|807.8|807|806.4|805.4|12
1657878300000|2022-07-15 09:45:00|807.5|806.9|807.3|806.7|809|808.3|806.6|805.7|91
1657878600000|2022-07-15 09:50:00|807.6|806.6|809.3|807.8|810|808.7|807.3|806.5|30
1657878900000|2022-07-15 09:55:00|808.9|807.9|808.3|806.8|809.3|808.2|807.6|806.4|13
1657879200000|2022-07-15 10:00:00|808|807|806.9|806.3|808|807.3|806.7|806.1|8
1657879500000|2022-07-15 10:05:00|807|806|806.6|806|807.9|807|806.6|805.7|29
1657879800000|2022-07-15 10:10:00|806.7|805.7|807.6|807|808.3|807|806.2|805.6|20
1657880100000|2022-07-15 10:15:00|807.4|806.8|807.1|806.1|807.4|806.8|806.6|805.6|16
1657880400000|2022-07-15 10:20:00|807.3|805.8|807.1|806.5|807.4|806.8|806.9|805.8|9
1657880700000|2022-07-15 10:25:00|807|806.4|807.7|806.7|808.2|807.6|807|805.8|18
1657881000000|2022-07-15 10:30:00|808.1|807.1|808.9|807.9|809.2|808.5|807.9|806.9|24
1657881300000|2022-07-15 10:35:00|808.8|808.2|809.4|808.4|810.1|809.4|808.6|807.9|24
1657881600000|2022-07-15 10:40:00|809.5|808.8|809.7|809.1|809.9|809.2|808.1|807.1|29
1657881900000|2022-07-15 10:45:00|809.8|809.2|809.9|808.4|810.6|809.9|808.3|806.8|96
1657882200000|2022-07-15 10:50:00|810.1|808.6|804.1|802.6|810.1|808.9|802.9|802|116
1657882500000|2022-07-15 10:55:00|803.8|802.3|804.7|803.7|804.8|803.8|802.6|801.6|19
1657882800000|2022-07-15 11:00:00|804.8|803.8|804.5|803.5|805.6|804.8|803.7|802.6|38
1657883100000|2022-07-15 11:05:00|804.7|803.7|804.7|803.7|805.6|804.5|804.4|803.1|7
1657883400000|2022-07-15 11:10:00|804.8|803.8|805.1|803.6|805.4|804.4|803.2|801.9|25
1657883700000|2022-07-15 11:15:00|805|804|804.2|803.2|805.4|804.1|803.7|802.4|10
1657884000000|2022-07-15 11:20:00|804.4|802.9|802.2|801.6|804.6|803.6|802.2|801.4|27
1657884300000|2022-07-15 11:25:00|802.3|801.7|803.3|801.8|803.5|802.4|802.2|800.9|13
1657884600000|2022-07-15 11:30:00|803.2|801.7|802.5|801.5|803.4|802.6|801.7|800.9|27
1657884900000|2022-07-15 11:35:00|802.2|801.6|802.4|800.9|803.2|802.6|802.2|800.9|21
1657885200000|2022-07-15 11:40:00|802.2|801.6|803|802|803.3|802.5|801.3|800.6|30
1657885500000|2022-07-15 11:45:00|802.7|802.1|800.8|799.8|802.7|802.1|800|798.9|58
1657885800000|2022-07-15 11:50:00|800.9|799.9|798.9|798.3|802.5|801.5|798.9|798.3|63
1657886100000|2022-07-15 11:55:00|799|798.4|799|798.4|799.1|798.4|797.6|797|152
1657886400000|2022-07-15 12:00:00|799.4|798.1|796.8|795.8|799.4|798.1|796.6|795.7|62
1657886700000|2022-07-15 12:05:00|796.7|795.7|795.4|794.8|797.8|796.9|795.2|794.5|169
1657887000000|2022-07-15 12:10:00|795.5|794.9|793.2|792.6|796.8|795.7|793|792.1|206
1657887300000|2022-07-15 12:15:00|793.1|792.5|795.8|794.8|796|795.3|792.5|791.8|186
1657887600000|2022-07-15 12:20:00|795.5|794.9|795.3|794.3|797.5|796.5|794.7|793.7|134
1657887900000|2022-07-15 12:25:00|795.2|794.6|795.2|794.6|795.9|794.9|793.8|793|75
1657888200000|2022-07-15 12:30:00|795.3|794.7|796.5|795.9|797.5|796.4|795|794.2|115
1657888500000|2022-07-15 12:35:00|796.8|796.2|796.7|796.1|797.8|797.2|795.2|794.6|130
1657888800000|2022-07-15 12:40:00|797|796|797.2|796.2|797.7|796.9|796.4|795.7|110
1657891800000|2022-07-15 13:30:00|796.5|795.9|796.2|795.6|800|798.5|790.8|789.9|1421
1657892100000|2022-07-15 13:35:00|796.3|795.7|793.6|793|796.8|796.1|792|791.4|489
1657892400000|2022-07-15 13:40:00|793.8|793.2|792.5|791.9|796.4|795.8|792.1|791.5|541
1657892700000|2022-07-15 13:45:00|792.4|791.8|791.6|791|792.7|792|790.7|790|371
1657893000000|2022-07-15 13:50:00|791.3|790.7|791.4|790.8|792.3|791.7|788.6|787.7|491
1657893300000|2022-07-15 13:55:00|791.3|790.7|785.5|784.9|791.8|791.2|784.7|784.1|679
1657893600000|2022-07-15 14:00:00|785.8|784.8|790.9|790.3|791.2|790.6|785.2|784.3|575
1657893900000|2022-07-15 14:05:00|791.1|790.5|793.3|792.7|793.6|793|790.4|789.8|519
1657894200000|2022-07-15 14:10:00|793.2|792.6|796|795.4|796.3|795.7|791.2|790.6|335
1657894500000|2022-07-15 14:15:00|796.1|795.5|791.8|791.2|796.2|795.6|791.6|791|319
1657894800000|2022-07-15 14:20:00|791.9|791.3|791.2|790.6|792.6|792|790.1|789.4|275
1657895100000|2022-07-15 14:25:00|791.5|790.9|789.7|788.7|791.8|791.2|786.7|786.1|476
1657895400000|2022-07-15 14:30:00|789.4|788.8|787|786.4|789.6|789|786.5|785.9|627
1657895700000|2022-07-15 14:35:00|787.1|786.5|785.1|784.5|787.7|787.1|784.8|783.9|473
1657896000000|2022-07-15 14:40:00|785.3|784.7|789.6|789|790.7|790|785.2|784.6|479
1657896300000|2022-07-15 14:45:00|789.7|789.1|789.1|788.5|791.4|790.7|788.8|788.2|280
1657896600000|2022-07-15 14:50:00|789.2|788.6|792|791.4|793.7|793.1|788.8|788.2|665
1657896900000|2022-07-15 14:55:00|791.7|791.1|789.3|788.7|792.2|791.6|788.8|788.2|257
1657897200000|2022-07-15 15:00:00|789.2|788.6|790.8|790.2|791.6|791|788|787.4|230
1657897500000|2022-07-15 15:05:00|790.9|790.3|790.8|790.2|792.3|791.7|789.5|788.9|203
1657897800000|2022-07-15 15:10:00|791|790.4|791.3|790.7|791.4|790.8|789.6|789|236
1657898100000|2022-07-15 15:15:00|791.2|790.6|789.6|789|791.4|790.8|789.3|788.7|180
1657898400000|2022-07-15 15:20:00|789.5|788.9|789.2|788.6|790.6|790|788.3|787.6|601
1657898700000|2022-07-15 15:25:00|789.1|788.5|787.3|786.7|789.2|788.6|787.1|786.5|146
1657899000000|2022-07-15 15:30:00|787.4|786.8|787.6|787|788.6|788|786.9|786.3|121
1657899300000|2022-07-15 15:35:00|787.5|786.9|783.5|782.9|787.7|787.1|783.5|782.9|302
1657899600000|2022-07-15 15:40:00|783.4|782.8|779.7|779.1|784.1|783.5|777.4|776.8|720
1657899900000|2022-07-15 15:45:00|779.8|779.2|776.6|776|780.4|779.8|774.7|774|507
1657900200000|2022-07-15 15:50:00|776.4|775.8|779.5|778.9|779.8|779.2|776.4|775.7|513
1657900500000|2022-07-15 15:55:00|779.4|778.8|782.4|781.8|782.7|781.9|779.1|778.5|330
1657900800000|2022-07-15 16:00:00|782.2|781.6|777.3|776.7|782.2|781.6|776.4|775.8|271
1657901100000|2022-07-15 16:05:00|777.2|776.6|779.3|778.7|780.2|779.6|777.2|776.6|156
1657901400000|2022-07-15 16:10:00|779.2|778.6|774|773.4|779.2|778.6|773.2|772.6|255
1657901700000|2022-07-15 16:15:00|774.1|773.5|776.2|775.6|777|776.4|771.7|771|634
1657902000000|2022-07-15 16:20:00|776.3|775.7|777.6|777|777.9|777.3|774.6|774|312
1657902300000|2022-07-15 16:25:00|777.5|776.9|775|774.4|778|777.4|772.5|771.9|394
1657902600000|2022-07-15 16:30:00|774.8|774.2|777.5|776.9|777.6|777|774.7|774.1|288
1657902900000|2022-07-15 16:35:00|777.6|777|778.5|777.9|779.5|778.9|777.2|776.6|146
1657903200000|2022-07-15 16:40:00|778.3|777.7|780.2|779.6|781.1|780.5|777.8|777.1|221
1657903500000|2022-07-15 16:45:00|779.9|779.3|781.2|780.6|781.9|781.3|779.9|779.3|183
1657903800000|2022-07-15 16:50:00|781.1|780.5|781.2|780.6|782.4|781.8|780.7|780.1|207
1657904100000|2022-07-15 16:55:00|781.1|780.5|779.6|778.6|781.2|780.6|778.7|778.1|200
1657904400000|2022-07-15 17:00:00|779.5|778.9|777.3|776.7|779.8|779.2|776.9|776.3|129
1657904700000|2022-07-15 17:05:00|777.2|776.6|777.9|777.3|778.2|777.6|776.9|776.3|121
1657905000000|2022-07-15 17:10:00|777.6|777|778.7|778.1|779|778.4|777.2|776.6|97
1657905300000|2022-07-15 17:15:00|778.8|778.2|781.3|780.7|782.3|781.7|778.8|778.2|217
1657905600000|2022-07-15 17:20:00|781.2|780.6|779.8|779.2|781.2|780.6|779.3|778.7|122
1657905900000|2022-07-15 17:25:00|779.7|779.1|782.7|782.1|783.2|782.6|779.7|779.1|218
1657906200000|2022-07-15 17:30:00|782.6|782|780.1|779.5|782.6|782|779.7|779.1|206
1657906500000|2022-07-15 17:35:00|780.2|779.6|780.9|780.3|781.6|781|780.1|779.5|71
1657906800000|2022-07-15 17:40:00|781|780.4|781.3|780.7|781.7|781.1|780.7|780.1|213
1657907100000|2022-07-15 17:45:00|781.4|780.8|783.3|782.7|783.8|783.2|781|780.4|182
1657907400000|2022-07-15 17:50:00|783.4|782.8|785.1|784.5|785.1|784.5|781.6|781|422
1657907700000|2022-07-15 17:55:00|785.3|784.7|782.9|782.3|785.3|784.7|782.3|781.7|361
1657908000000|2022-07-15 18:00:00|782.7|782.1|784.4|783.8|784.7|784.1|781.7|781.1|772
1657908300000|2022-07-15 18:05:00|784.5|783.9|784.4|783.8|784.9|784.3|782.6|782|779
1657908600000|2022-07-15 18:10:00|784.3|783.7|783.2|782.6|786.7|786.1|781.1|780.5|1515
1657908900000|2022-07-15 18:15:00|783.4|782.8|786.6|785.1|786.6|786|783.1|782.5|598
1658102400000|2022-07-18 00:00:00|795.7|794.2|794.5|793.9|795.7|794.5|790|789.3|429
1658102700000|2022-07-18 00:05:00|794.6|794|792.7|791.7|797.9|797.1|792.4|791.4|190
1658103000000|2022-07-18 00:10:00|792.8|791.8|790.3|789.7|792.9|791.8|790|788.9|88
1658103300000|2022-07-18 00:15:00|790.2|789.2|790.5|789.5|791.7|791|790|789|60
1658103600000|2022-07-18 00:20:00|791.1|789.9|793.2|792.2|794.4|793.4|790.5|789.6|68
1658103900000|2022-07-18 00:25:00|792.9|792.3|793.2|792.2|794.2|793.3|792.2|791.3|128
1658104200000|2022-07-18 00:30:00|792.8|792|792.2|791.6|792.9|792.1|792.2|791.6|129
1658104500000|2022-07-18 00:35:00|792.4|791.8|792.2|791.6|794.4|793.8|792.2|791.6|28
1658104800000|2022-07-18 00:40:00|792.3|791.7|789|788|792.3|791.7|789|788|82
1658105100000|2022-07-18 00:45:00|788.9|788.3|787.3|786.7|789|788.4|786.9|786.2|106
1658105400000|2022-07-18 00:50:00|787.4|785.9|786.4|785.8|787.4|786.3|786.3|785.7|51
1658105700000|2022-07-18 00:55:00|786.5|785.9|784.8|784.2|786.5|785.9|784.5|783.9|117
1658106000000|2022-07-18 01:00:00|784.9|784.3|787|785.5|787|786.2|784.9|784.1|36
1658106300000|2022-07-18 01:05:00|786.6|785.6|789.2|788.6|789.5|788.9|786.5|785.4|43
1658106600000|2022-07-18 01:10:00|789.3|788.7|788.8|788.2|789.3|788.7|787.8|786.8|14
1658106900000|2022-07-18 01:15:00|788.7|788.1|789.7|789.1|791.1|790.1|788.5|787.4|26
1658107200000|2022-07-18 01:20:00|789.8|788.7|791.2|789.7|791.2|789.8|789.5|788.4|5
1658107500000|2022-07-18 01:25:00|791.1|790.5|791.8|790.8|793|792.3|791.1|790.4|102
1658107800000|2022-07-18 01:30:00|791.7|791.1|792.7|791.7|792.7|791.7|789.6|788.7|92
1658108100000|2022-07-18 01:35:00|792.8|791.8|792|791|793.1|792.2|790.2|789.1|51
1658108400000|2022-07-18 01:40:00|792.3|790.8|792.9|791.9|793.4|792.7|792.3|790.8|36
1658108700000|2022-07-18 01:45:00|793|791.5|793.6|793|793.7|793|792.6|791.3|12
1658109000000|2022-07-18 01:50:00|793.7|793.1|794|792.5|794.3|793.5|792.8|792|25
1658109300000|2022-07-18 01:55:00|793.7|792.7|794.4|793.4|795.7|794.8|793.7|792.5|67
1658109600000|2022-07-18 02:00:00|794.3|793.7|795|793.5|795.5|794.4|793.7|793|195
1658109900000|2022-07-18 02:05:00|794.6|793.6|796.5|795|796.5|795.3|794.1|793.3|21
1658110200000|2022-07-18 02:10:00|796.4|795.4|797.2|796.2|797.6|797|795.9|794.9|109
1658110500000|2022-07-18 02:15:00|797.1|796.1|795.3|794.3|797.4|796.5|795.3|794.3|14
1658110800000|2022-07-18 02:20:00|794.9|794.2|794.8|793.8|795.3|794.5|794.8|793.5|14
1658111100000|2022-07-18 02:25:00|794.9|794.3|794.9|794.3|794.9|794.3|794.3|793.6|17
1658111400000|2022-07-18 02:30:00|795.3|794.7|796.2|795.2|796.6|796|795.3|794.5|14
1658111700000|2022-07-18 02:35:00|796.1|795.5|795.8|795.2|797.6|796.7|795.8|795.1|26
1658112000000|2022-07-18 02:40:00|796.1|795.1|795.9|794.9|796.2|795.5|795.4|794.4|10
1658112300000|2022-07-18 02:45:00|796|794.5|797.4|796.4|797.4|796.4|795.3|794|33
1658112600000|2022-07-18 02:50:00|797.6|796.8|797.1|795.6|797.7|797.1|796.5|795.5|36
1658112900000|2022-07-18 02:55:00|796.7|795.7|797.3|795.8|797.3|796.2|796.5|795.6|17
1658113200000|2022-07-18 03:00:00|797.1|796.1|797.3|796.7|797.7|797.1|796.5|795.7|97
1658113500000|2022-07-18 03:05:00|797.4|796.8|798.4|797.4|799.6|798.7|797.4|796.7|73
1658113800000|2022-07-18 03:10:00|798.8|797.3|798.1|797.5|799.1|798.1|798.1|797.2|13
1658114100000|2022-07-18 03:15:00|798.4|797.4|799.5|798|800.1|799.5|797.8|797.2|39
1658114400000|2022-07-18 03:20:00|799.2|798.2|800.1|799.1|800.2|799.6|798.9|797.8|21
1658114700000|2022-07-18 03:25:00|800.4|799.4|799.6|799|800.9|800.3|799.6|798.9|20
1658115000000|2022-07-18 03:30:00|799.9|798.9|798.8|798.2|799.9|799|798.8|798.1|12
1658115300000|2022-07-18 03:35:00|798.9|798.3|798.1|797.1|799.4|798.8|797.6|796.9|11
1658115600000|2022-07-18 03:40:00|797.8|797.2|799.1|798.1|799.1|798.2|797.8|796.7|9
1658115900000|2022-07-18 03:45:00|799|798.4|799.8|799.2|800.2|799.4|799|798.4|12
1658116200000|2022-07-18 03:50:00|800.1|799.1|799.7|798.7|800.2|799.5|799.3|798.4|2
1658116500000|2022-07-18 03:55:00|799.4|798.8|799.4|798.4|799.7|798.8|798.7|798.1|8
1658116800000|2022-07-18 04:00:00|799.1|798.5|799.7|798.7|799.7|799|798.9|798.2|15
1658117100000|2022-07-18 04:05:00|799.6|799|799.7|798.7|800.2|799.3|799.3|798.6|13
1658117400000|2022-07-18 04:10:00|799.3|798.8|799.9|798.9|799.9|799|799.2|798.6|3
1658117700000|2022-07-18 04:15:00|799.6|799|799.7|798.7|799.7|799|799.3|798.6|3
1658118000000|2022-07-18 04:20:00|799.5|798.9|799.3|798.7|799.9|799|799.3|798.7|2
1658118300000|2022-07-18 04:25:00|799.6|799|800|799|800|799.2|799.3|798.6|8
1658118600000|2022-07-18 04:30:00|799.9|798.9|798.2|797.2|800.2|799.2|798.1|797.2|13
1658118900000|2022-07-18 04:35:00|797.9|797.3|798.9|797.9|799.2|798.5|797.2|796.6|9
1658119200000|2022-07-18 04:40:00|799.2|797.7|798.9|798.3|799.3|798.5|798.4|797.7|9
1658119500000|2022-07-18 04:45:00|799.2|798.6|800.1|799.5|800.2|799.5|799.2|798.6|10
1658119800000|2022-07-18 04:50:00|800.2|799.6|800.5|799.5|800.5|799.8|799.8|799.2|12
1658120100000|2022-07-18 04:55:00|800.4|799.8|800.5|799.9|800.5|799.9|800.2|799.5|5
1658120400000|2022-07-18 05:00:00|800.6|800|800.6|800|801|800.3|800.2|799.5|22
1658120700000|2022-07-18 05:05:00|800.7|800.1|800.4|799.8|800.7|800.1|800.3|799.7|6
1658121000000|2022-07-18 05:10:00|800.3|799.7|799.5|798.5|801.3|800.5|799.2|798.5|31
1658121300000|2022-07-18 05:15:00|799.3|798.3|798.9|798.3|799.9|799.3|798.4|797.8|21
1658121600000|2022-07-18 05:20:00|798.8|798.2|799.5|798.9|799.5|798.9|798.8|798.2|7
1658121900000|2022-07-18 05:25:00|799.3|798.3|799.3|798.3|799.5|798.9|799.1|798.3|3
1658122200000|2022-07-18 05:30:00|799.1|798.5|799.3|798.3|800.8|799.8|798.7|798.1|68
1658122500000|2022-07-18 05:35:00|799.2|798.2|800.6|800|801.1|800.3|799.2|798|6
1658122800000|2022-07-18 05:40:00|800.8|799.8|801.5|800.5|801.5|800.5|799.9|799.1|26
1658123100000|2022-07-18 05:45:00|801.4|800.8|801.7|801.1|802.1|801.4|800.4|799.7|27
1658123400000|2022-07-18 05:50:00|801.5|800.9|800.5|799.5|801.8|800.9|800.1|799.2|22
1658123700000|2022-07-18 05:55:00|800.1|799.3|800.6|800|800.7|800.1|799.4|798.8|11
1658124000000|2022-07-18 06:00:00|800.4|799.8|799.4|798.8|800.4|799.8|799.4|798.7|7
1658124300000|2022-07-18 06:05:00|799.3|798.7|799.4|798.8|800.2|799.6|799.3|798.7|12
1658124600000|2022-07-18 06:10:00|799.3|798.7|799.4|798.8|800.5|799.8|799.3|798.7|18
1658124900000|2022-07-18 06:15:00|799.7|798.7|800.1|799.1|800.4|799.3|799.4|798.7|5
1658125200000|2022-07-18 06:20:00|800|799|801|800|801.1|800.3|799.8|798.8|15
1658125500000|2022-07-18 06:25:00|800.7|800.1|800.9|799.4|801.1|800.4|799.9|799.1|5
1658125800000|2022-07-18 06:30:00|800.8|799.8|800.4|799.8|800.9|800.1|798.9|798.1|9
1658126100000|2022-07-18 06:35:00|800.8|799.9|801.6|800.1|801.8|800.8|800.4|799.8|8
1658126400000|2022-07-18 06:40:00|801.3|800.3|801.1|800.1|801.9|801.2|800.9|800.1|26
1658126700000|2022-07-18 06:45:00|800.7|800.2|800.9|800.3|801.4|800.6|799.2|798.3|28
1658127000000|2022-07-18 06:50:00|800.8|800.2|801.1|800.1|801.3|800.4|800.6|799.4|16
1658127300000|2022-07-18 06:55:00|800.9|800.3|801.6|800.6|802.4|801.4|800.9|800.3|36
1658127600000|2022-07-18 07:00:00|801.2|800.8|801.8|800.8|802.8|801.9|800.7|800|34
1658127900000|2022-07-18 07:05:00|801.7|801.1|807|806|808.6|807.4|801.4|800.8|44
1658128200000|2022-07-18 07:10:00|806.9|805.9|805.3|804.7|808.4|807.4|804|802.6|62
1658128500000|2022-07-18 07:15:00|805.4|804.8|804.5|803.9|806.1|805.4|804.5|803.9|44
1658128800000|2022-07-18 07:20:00|804.1|803.5|805.2|804.6|806|805.4|803.2|802.6|58
1658129100000|2022-07-18 07:25:00|805.3|804.3|804.6|803.6|805.4|804.3|804|802.8|8
1658129400000|2022-07-18 07:30:00|804.5|803.5|805.8|804.8|806.1|805.5|804.5|803.4|32
1658129700000|2022-07-18 07:35:00|806.5|805.9|803.7|803.1|807.9|806.8|803.7|802.7|56
1658130000000|2022-07-18 07:40:00|804|803|802.5|801.5|804.1|803.1|802.2|801.5|49
1658130300000|2022-07-18 07:45:00|802.6|801.1|802.7|801.7|802.7|802.1|801.5|800.7|45
1658130600000|2022-07-18 07:50:00|802.6|802|801.9|801.3|802.7|802.1|801.9|801.2|30
1658130900000|2022-07-18 07:55:00|801.8|801.2|803.8|803.2|803.8|803.2|801.7|801.1|15
1658131200000|2022-07-18 08:00:00|804|803.4|802.4|801.8|804|803.4|802.4|801.3|27
1658131500000|2022-07-18 08:05:00|802.1|801.5|802.6|802|803.1|802.5|802|801.4|35
1658131800000|2022-07-18 08:10:00|802.8|802.2|800.6|800|803|802.2|800.4|799.7|33
1658132100000|2022-07-18 08:15:00|800.7|799.7|800|799|800.8|800|799.7|798.6|10
1658132400000|2022-07-18 08:20:00|799.9|799.3|798.6|798|800.3|799.3|797.6|796.8|29
1658132700000|2022-07-18 08:25:00|798.2|797.6|796.9|796.3|798.2|797.6|795.8|795.2|84
1658133000000|2022-07-18 08:30:00|797|796.4|797.4|796.8|798|797.4|796.9|796|30
1658133300000|2022-07-18 08:35:00|797.2|796.4|797|796|797.5|796.4|796.9|795.6|10
1658133600000|2022-07-18 08:40:00|796.9|796.3|797.7|796.7|798|797.1|796.9|796.3|12
1658133900000|2022-07-18 08:45:00|798|797|799.9|799.3|800.2|799.3|795.8|795.2|99
1658134200000|2022-07-18 08:50:00|799.7|799.1|801.8|800.3|802.6|801.7|799.6|798.6|32
1658134500000|2022-07-18 08:55:00|801.7|800.7|800.7|799.7|802.2|801|800.4|799|10
1658134800000|2022-07-18 09:00:00|800.3|798.8|800.7|799.7|802.1|801.3|799.4|798.6|17
1658135100000|2022-07-18 09:05:00|800.6|800|795.6|795|800.6|800|795.5|794.3|40
1658135400000|2022-07-18 09:10:00|795.1|794.1|797|795.5|797.7|796.6|794.8|793.9|98
1658135700000|2022-07-18 09:15:00|796.8|796.2|798.1|797.1|798.4|797.5|796.8|795.5|34
1658136000000|2022-07-18 09:20:00|798|797|799.4|798.4|800.1|799.5|797.3|796.6|36
1658136300000|2022-07-18 09:25:00|799.5|798.5|798.4|797.4|799.6|798.7|798|797|6
1658136600000|2022-07-18 09:30:00|798.7|797.2|798.6|797.6|799|798.2|797.8|796.7|6
1658136900000|2022-07-18 09:35:00|798.9|797.9|799.8|798.3|799.9|799.1|798.3|797.3|15
1658137200000|2022-07-18 09:40:00|799.9|798.9|799.2|798.6|800.3|799|799.2|798.3|5
1658137500000|2022-07-18 09:45:00|799.1|798.1|796.4|795.8|799.1|798.5|796.4|795.7|123
1658137800000|2022-07-18 09:50:00|796.3|795.3|796.1|795.1|796.3|795.7|794.3|793.5|79
1658138100000|2022-07-18 09:55:00|796.3|795.3|795.4|794.4|796.3|795.5|794.8|793.8|12
1658138400000|2022-07-18 10:00:00|795.6|794.6|796.3|795.7|797.1|796.1|795.6|794.6|8
1658138700000|2022-07-18 10:05:00|796.6|795.6|796.3|795.7|797.3|796.7|795.8|794.5|41
1658139000000|2022-07-18 10:10:00|796.2|795.6|795.2|794.6|796.2|795.6|795.1|794.3|22
1658139300000|2022-07-18 10:15:00|795.3|794.3|796.2|795.6|796.4|795.6|794.9|794.1|11
1658139600000|2022-07-18 10:20:00|796|795|795.6|794.1|796.2|795|794.6|793.8|8
1658139900000|2022-07-18 10:25:00|795.9|794.4|794.4|793.8|795.9|794.7|794.1|793.5|9
1658140200000|2022-07-18 10:30:00|794.8|794.1|795.2|794.6|795.7|794.7|794.7|793.8|4
1658140500000|2022-07-18 10:35:00|795.1|794.5|794.5|793.9|795.3|794.5|794.5|793.6|2
1658140800000|2022-07-18 10:40:00|794.6|794|794.2|793.6|795|794.3|793.9|793.3|32
1658141100000|2022-07-18 10:45:00|794.7|794.1|794.7|794.1|794.7|794.1|793.4|792.7|33
1658141400000|2022-07-18 10:50:00|794.9|794.3|795.6|795|795.6|795|794.9|794.3|43
1658141700000|2022-07-18 10:55:00|795.7|795.1|796.5|795|796.5|795.6|795.7|794.9|27
1658142000000|2022-07-18 11:00:00|796.6|795.6|796.4|795.8|797|796.4|795.2|794.6|24
1658142300000|2022-07-18 11:05:00|796.5|795.5|796.5|795.9|797.6|796.9|796.2|795.5|40
1658142600000|2022-07-18 11:10:00|796.6|796|795.6|795|797.6|796.6|795.3|794.5|18
1658142900000|2022-07-18 11:15:00|795.7|795.1|794.6|793.6|795.8|795.1|794.4|793.6|32
1658143200000|2022-07-18 11:20:00|794.3|793.7|795.1|794.5|795.1|794.5|793.9|793|11
1658143500000|2022-07-18 11:25:00|795.2|794.6|795.7|795.1|797.1|796.1|795.2|794.4|43
1658143800000|2022-07-18 11:30:00|795.9|795.3|796.4|794.9|796.6|795.9|795.7|794.9|10
1658144100000|2022-07-18 11:35:00|796.1|795.1|798.1|797.1|798.1|797.1|796.1|794.9|15
1658144400000|2022-07-18 11:40:00|797.5|796.9|797.8|796.8|798.1|797.5|797.1|796.5|18
1658144700000|2022-07-18 11:45:00|797.7|797.1|799.5|798.9|800|799.1|797.7|797.1|42
1658145000000|2022-07-18 11:50:00|799.4|798.8|799|798.4|800.3|799.4|797.7|796.7|74
1658145300000|2022-07-18 11:55:00|799.7|798.2|800.5|799.9|801.6|800.9|799.3|798.2|46
1658145600000|2022-07-18 12:00:00|800.2|799.6|804.3|803.7|804.3|803.7|799.3|798.6|208
1658145900000|2022-07-18 12:05:00|804.2|803.6|804.1|803.1|805.7|804.6|803.3|802.2|142
1658146200000|2022-07-18 12:10:00|804|803.4|805.1|804.1|805.8|805|804|803.2|269
1658146500000|2022-07-18 12:15:00|805.2|804.2|807.7|806.7|807.8|807|804|803.1|70
1658146800000|2022-07-18 12:20:00|807.6|807|808.8|808.2|810|809.3|807.6|806.5|97
1658147100000|2022-07-18 12:25:00|809.5|808|805.7|804.7|809.7|808.7|804.8|804.2|65
1658147400000|2022-07-18 12:30:00|806|804.5|806.4|804.9|806.9|806|804.3|803.5|73
1658147700000|2022-07-18 12:35:00|806.8|805.3|806.3|804.8|807.1|806.2|804.8|804|46
1658148000000|2022-07-18 12:40:00|805.9|804.9|806.6|805.1|807.6|806.2|805.1|804|79
1658151000000|2022-07-18 13:30:00|807.8|807.2|817|816.4|819.1|818.5|802.6|802|1554
1658151300000|2022-07-18 13:35:00|817.1|816.5|813.9|813.3|818.8|818.2|813|812.4|796
1658151600000|2022-07-18 13:40:00|813.8|813.2|819.2|818.6|819.8|819.2|813.6|813|645
1658151900000|2022-07-18 13:45:00|819.3|818.3|823.2|822.6|823.9|823.3|817|816.4|819
1658152200000|2022-07-18 13:50:00|822.9|822.3|822|821.4|825.3|824.7|820.4|819.8|601
1658152500000|2022-07-18 13:55:00|822.1|821.5|822.5|821.9|824.3|823.7|821.2|820.6|608
1658152800000|2022-07-18 14:00:00|822.7|822.1|826|825.4|826.7|826.1|821.8|821.2|620
1658153100000|2022-07-18 14:05:00|825.5|824.9|826.7|826.1|828.3|827.7|824.1|823.5|508
1658153400000|2022-07-18 14:10:00|826.8|826.2|822.2|821.6|827.3|826.6|821.9|821.3|433
1658153700000|2022-07-18 14:15:00|822.1|821.5|824|823|825.6|825|821|820.4|306
1658154000000|2022-07-18 14:20:00|823.7|823.1|824.4|823.8|825|824.4|821.9|821.3|316
1658154300000|2022-07-18 14:25:00|824.3|823.7|817|816.4|825|824.2|816.9|816.3|634
1658154600000|2022-07-18 14:30:00|816.6|816|814.7|814.1|818|817.4|813|812.4|619
1658154900000|2022-07-18 14:35:00|814.6|814|817.4|816.8|817.4|816.8|813.4|812.8|294
1658155200000|2022-07-18 14:40:00|817.3|816.7|817.4|816.8|818.5|817.9|815.4|814.8|296
1658155500000|2022-07-18 14:45:00|817.6|816.6|812.4|811.8|818.1|817.5|811.8|811.2|446
1658155800000|2022-07-18 14:50:00|812.7|811.7|814|813.4|814.6|814|810.6|810|436
1658156100000|2022-07-18 14:55:00|813.6|813|818.8|818.2|818.9|818.3|813.6|813|338
1658156400000|2022-07-18 15:00:00|818.7|818.1|818|817.4|820|819.4|816.4|815.8|457
1658156700000|2022-07-18 15:05:00|818.2|817.6|817.1|816.5|819.3|818.7|815.7|815.1|264
1658157000000|2022-07-18 15:10:00|817.2|816.6|816.9|816.3|818.8|818.2|816.4|815.8|214
1658157300000|2022-07-18 15:15:00|816.8|816.2|815.4|814.8|817.4|816.8|815.3|814.7|227
1658157600000|2022-07-18 15:20:00|815.3|814.7|817|816.4|817.5|816.9|815.3|814.7|193
1658157900000|2022-07-18 15:25:00|817.2|816.6|819.8|819.2|819.8|819.2|817|816.3|87
1658158200000|2022-07-18 15:30:00|819.9|819.3|817.8|817.2|820.2|819.6|817.8|817.2|105
1658158500000|2022-07-18 15:35:00|817.6|817|819.7|819.1|819.9|819.3|817.5|816.9|129
1658158800000|2022-07-18 15:40:00|819.6|819|814.9|814.3|820.1|819.5|814.7|814.1|251
1658159100000|2022-07-18 15:45:00|814.7|814.1|816.6|816|816.6|816|814.7|814.1|277
1658159400000|2022-07-18 15:50:00|816.4|815.8|816|815.4|817.1|816.5|815.4|814.8|87
1658159700000|2022-07-18 15:55:00|816.1|815.5|818.2|817.2|818.3|817.7|816.1|815.5|104
1658160000000|2022-07-18 16:00:00|817.9|817.3|825.6|825|826.4|825.8|817.9|817.3|409
1658160300000|2022-07-18 16:05:00|826.4|825.8|826.2|825.6|826.7|826.1|822.8|822.2|314
1658160600000|2022-07-18 16:10:00|826.1|825.5|825.2|824.6|827.5|826.9|824|823.2|237
1658160900000|2022-07-18 16:15:00|825.3|824.7|826.7|826.1|827|826.4|825|824|187
1658161200000|2022-07-18 16:20:00|826.8|826.2|825.1|824.5|827.1|826.5|824.8|824.2|149
1658161500000|2022-07-18 16:25:00|825|824.4|823.1|822.5|825.5|824.9|822.7|822.1|185
1658161800000|2022-07-18 16:30:00|823.2|822.6|823.3|822.7|824.7|824.1|823|822.4|137
1658162100000|2022-07-18 16:35:00|823.4|822.8|822.9|822.3|824.3|823.7|822.8|822.2|131
1658162400000|2022-07-18 16:40:00|823.1|822.5|822.6|822|824.3|823.7|822.5|821.7|90
1658162700000|2022-07-18 16:45:00|822.9|822.3|823.4|822.8|824|823.4|822.1|821.5|132
1658163000000|2022-07-18 16:50:00|823.3|822.7|824.9|824.3|826|825.4|822.9|822.3|150
1658163300000|2022-07-18 16:55:00|825|824.4|827|826.4|827.8|827.2|824.9|824.2|119
1658163600000|2022-07-18 17:00:00|826.8|826.2|826.1|825.5|826.8|826.2|825.5|824.9|152
1658163900000|2022-07-18 17:05:00|826.2|825.6|826.4|825.8|827.8|827.2|826|825.4|80
1658164200000|2022-07-18 17:10:00|826.5|825.9|826.6|826|827|826.4|825.6|825|120
1658164500000|2022-07-18 17:15:00|826.8|826.2|830.5|829.9|831|830.4|826.7|826.1|241
1658164800000|2022-07-18 17:20:00|830.4|829.8|829.7|829.1|830.7|830.1|829.4|828.8|186
1658165100000|2022-07-18 17:25:00|829.5|828.9|829.3|828.7|830|829.4|829.2|828.6|174
1658165400000|2022-07-18 17:30:00|829.2|828.6|827.6|827|829.3|828.7|827|826.4|143
1658165700000|2022-07-18 17:35:00|827.8|827.2|826.6|826|828|827.4|826.6|826|166
1658166000000|2022-07-18 17:40:00|826.5|825.9|826.3|825.7|827.7|827.1|826.3|825.7|100
1658166300000|2022-07-18 17:45:00|826.4|825.8|825.8|825.2|826.6|826|825.2|824.6|122
1658166600000|2022-07-18 17:50:00|826|825.4|825.6|825|826.3|825.7|824.6|824|303
1658166900000|2022-07-18 17:55:00|825.5|824.9|823.6|823|825.5|824.9|823.3|822.7|136
1658167200000|2022-07-18 18:00:00|823.5|822.9|823.4|822.8|824.5|823.9|822.7|822.1|328
1658167500000|2022-07-18 18:05:00|823.5|822.9|823|822.4|824.9|824.3|822.8|822.2|456
1658167800000|2022-07-18 18:10:00|823.2|822.6|818.6|818|823.8|823.2|818|817.2|1467
1658168100000|2022-07-18 18:15:00|818.5|817.9|814.6|813.1|818.9|818.3|813.9|812.8|735
1658188800000|2022-07-19 00:00:00|817|815.5|815.9|814.9|818.4|817.4|812.8|812.2|343
1658189100000|2022-07-19 00:05:00|815.8|815.2|820.5|819.9|820.7|819.9|815.5|814.8|154
1658189400000|2022-07-19 00:10:00|820.7|819.7|818.9|817.9|821.7|820.9|818|817.3|76
1658189700000|2022-07-19 00:15:00|819.1|818.3|821|820.4|822.4|821.8|818|817.4|161
1658190000000|2022-07-19 00:20:00|821.1|820.1|820.6|819.1|821.1|820.3|818.5|817.7|37
1658190300000|2022-07-19 00:25:00|820.5|819|820.1|819.1|820.6|819.5|819.3|818.6|22
1658190600000|2022-07-19 00:30:00|820.2|819.2|819.7|818.7|820.2|819.2|819.3|818.5|10
1658190900000|2022-07-19 00:35:00|819.9|818.9|818.8|817.8|820|819|818.8|817.8|88
1658191200000|2022-07-19 00:40:00|819|818|817.4|816.4|819.5|818.1|817.4|816.4|21
1658191500000|2022-07-19 00:45:00|817|816.3|816.9|816.3|817.4|816.5|816.4|815.2|26
1658191800000|2022-07-19 00:50:00|817|816.4|817.9|816.9|818|816.9|817|816.2|9
1658192100000|2022-07-19 00:55:00|818|816.5|818.2|817.2|818.2|817.5|817.2|816.3|38
1658192400000|2022-07-19 01:00:00|817.8|817|815.8|815.2|818.2|817.2|815.5|814.6|30
1658192700000|2022-07-19 01:05:00|815.9|814.9|815.5|814|816.3|815.2|814.7|813.5|15
1658193000000|2022-07-19 01:10:00|815.6|814.6|815.6|815|816.1|815.2|815.6|814.1|12
1658193300000|2022-07-19 01:15:00|815.9|814.6|816.7|815.7|817.3|815.9|815.6|814.5|8
1658193600000|2022-07-19 01:20:00|816.6|815.6|817.2|815.7|817.3|816|816.6|815.5|3
1658193900000|2022-07-19 01:25:00|816.9|815.9|817.3|815.8|817.3|816.1|815.8|815.1|13
1658194200000|2022-07-19 01:30:00|816.9|815.9|815.6|815|817.3|816.1|815.6|814.6|11
1658194500000|2022-07-19 01:35:00|815.5|814.9|815.6|814.6|815.8|815|814.2|813.1|26
1658194800000|2022-07-19 01:40:00|815.8|814.3|816.4|815.4|816.5|815.7|815.3|814.2|4
1658195100000|2022-07-19 01:45:00|816.1|815.5|816.8|816.2|817.6|816.6|815.6|814.3|16
1658195400000|2022-07-19 01:50:00|816.9|816.3|816.9|815.9|817.6|816.7|816.6|815.5|12
1658195700000|2022-07-19 01:55:00|816.6|815.6|814.6|814|816.6|815.7|814.6|813.6|18
1658196000000|2022-07-19 02:00:00|814.7|814.1|815.5|814|815.6|814.7|813.6|812.8|47
1658196300000|2022-07-19 02:05:00|814.8|814.2|816.1|815.1|816.1|815.1|814.8|813.8|4
1658196600000|2022-07-19 02:10:00|816.3|814.8|816.6|815.6|817.3|815.9|815.9|814.7|4
1658196900000|2022-07-19 02:15:00|816.9|815.9|816.6|815.6|817.8|816.8|816.6|815.6|10
1658197200000|2022-07-19 02:20:00|816.3|815.7|816.6|815.6|816.9|816|816.3|815.6|4
1658197500000|2022-07-19 02:25:00|816.7|815.7|816.8|815.3|817.3|816|816.1|815.2|4
1658197800000|2022-07-19 02:30:00|816.7|815.2|816.3|815.7|816.8|815.7|815.6|814.6|11
1658198100000|2022-07-19 02:35:00|816.1|815.5|815.9|814.9|816.1|815.5|815.3|814.4|3
1658198400000|2022-07-19 02:40:00|815.6|815|816.1|815.5|816.2|815.6|815.6|814.6|11
1658198700000|2022-07-19 02:45:00|816.2|815.6|816.2|815.6|816.9|816|816.1|815.4|57
1658199000000|2022-07-19 02:50:00|816|815.4|816.6|815.6|816.6|815.8|815.1|814.5|11
1658199300000|2022-07-19 02:55:00|816.9|815.9|817.5|816|817.5|816.4|816.1|815|9
1658199600000|2022-07-19 03:00:00|817.4|815.9|817|815.5|817.6|816.7|816.6|815.3|4
1658199900000|2022-07-19 03:05:00|816.7|815.7|817.1|816.1|817.7|816.8|816.6|815.4|7
1658200200000|2022-07-19 03:10:00|816.8|816.2|816.9|815.9|817.2|816.2|816.6|815.4|12
1658200500000|2022-07-19 03:15:00|817|815.5|815.8|814.3|817|816|815.6|814.3|3
1658200800000|2022-07-19 03:20:00|815.7|814.2|815.9|814.9|815.9|814.9|815.6|814.1|2
1658201100000|2022-07-19 03:25:00|815.8|815.2|816.5|815|816.6|815.5|815.8|815|3
1658201400000|2022-07-19 03:30:00|816.2|815.2|817.2|816.6|817.6|817|816|815.2|21
1658201700000|2022-07-19 03:35:00|817.1|816.5|815.7|815.1|817.4|816.5|815.7|815.1|13
1658202000000|2022-07-19 03:40:00|815.5|814.7|814.9|813.9|815.8|815|814.8|813.9|5
1658202300000|2022-07-19 03:45:00|814.8|814.2|815.5|814|815.5|814.5|814.8|814|3
1658202600000|2022-07-19 03:50:00|815.2|814.2|815.4|814.4|815.5|814.4|815.2|814|0
1658202900000|2022-07-19 03:55:00|815.6|814.6|815.5|814.9|815.6|814.9|815.3|814.6|3
1658203200000|2022-07-19 04:00:00|815.6|814.6|815.6|814.6|815.7|814.8|815.3|814.6|4
1658203500000|2022-07-19 04:05:00|815.7|814.7|815.2|814.2|815.7|814.9|815.1|814|3
1658203800000|2022-07-19 04:10:00|814.9|813.9|814.7|813.7|814.9|814.2|814.7|813.7|3
1658204100000|2022-07-19 04:15:00|815.2|814.2|815.4|814.4|815.4|814.5|815.1|814.2|1
1658204400000|2022-07-19 04:20:00|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|1
1658204700000|2022-07-19 04:25:00|815.2|814.6|815.4|814.4|815.4|814.8|815.1|814.2|6
1658205000000|2022-07-19 04:30:00|815.6|814.6|814.8|814.2|815.6|814.6|814.8|814|13
1658205300000|2022-07-19 04:35:00|815|814|814.8|814.2|815|814.2|814.3|813.7|0
1658205600000|2022-07-19 04:40:00|814.4|813.8|814.3|813.7|815.1|814.5|814.3|813.7|19
1658205900000|2022-07-19 04:45:00|814.7|814.2|814.8|814.2|815.2|814.2|814.6|813.9|7
1658206200000|2022-07-19 04:50:00|815.1|814.1|814.3|813.7|815.1|814.5|814.3|813.7|2
1658206500000|2022-07-19 04:55:00|814.6|813.6|814.5|813.9|814.7|814|814.5|813.6|3
1658206800000|2022-07-19 05:00:00|814.6|814|815.7|814.7|815.9|815.2|814.6|814|11
1658207100000|2022-07-19 05:05:00|815.3|814.6|816.3|815.7|816.5|815.8|815.2|814.6|11
1658207400000|2022-07-19 05:10:00|816.2|815.2|815.9|814.9|816.2|815.2|815.1|814.5|7
1658207700000|2022-07-19 05:15:00|815.6|815|816.3|815.7|816.5|815.7|815.5|814.9|2
1658208000000|2022-07-19 05:20:00|816.4|815.4|818.2|817.2|818.5|817.8|816.3|815.4|13
1658208300000|2022-07-19 05:25:00|817.9|817.3|817.9|816.9|818|817.3|817.3|816.7|6
1658208600000|2022-07-19 05:30:00|817.6|817|819.4|818.8|819.7|819.1|817.5|816.9|146
1658208900000|2022-07-19 05:35:00|819.7|818.7|818.7|817.7|819.9|819.1|817.8|817.1|12
1658209200000|2022-07-19 05:40:00|818.4|817.8|819.2|818.2|819.2|818.3|818|817.4|7
1658209500000|2022-07-19 05:45:00|818.8|818.3|818.8|817.3|819.1|818.3|818.1|817.3|4
1658209800000|2022-07-19 05:50:00|818.7|817.7|819.2|818.2|819.4|818.5|818.4|817.4|3
1658210100000|2022-07-19 05:55:00|818.9|818.3|818.2|817.2|819.2|818.5|817.4|816.7|12
1658210400000|2022-07-19 06:00:00|818.3|816.8|815.4|814.8|818.6|817.5|815.2|814.6|42
1658210700000|2022-07-19 06:05:00|815.5|814.9|815.9|815.3|816.2|815.3|815|814.4|18
1658211000000|2022-07-19 06:10:00|816.2|815.2|816.5|815.5|816.7|816|815.9|815.1|9
1658211300000|2022-07-19 06:15:00|816.7|815.2|815.9|814.9|816.7|815.8|815.4|814.6|7
1658211600000|2022-07-19 06:20:00|815.7|815.1|814.9|813.9|815.9|815.1|814.6|813.6|19
1658211900000|2022-07-19 06:25:00|814.8|814.2|816.7|816.1|816.8|816.1|814.8|814.1|4
1658212200000|2022-07-19 06:30:00|817.6|817|818.6|817.6|819.7|818.7|817.6|816.6|41
1658212500000|2022-07-19 06:35:00|818.3|817.7|818|817|820|819|817.5|816.4|33
1658212800000|2022-07-19 06:40:00|818.1|817.1|820.1|819.1|820.1|819.3|817.6|816.6|17
1658213100000|2022-07-19 06:45:00|820.2|818.7|821.8|820.8|823|822.2|820|818.5|75
1658213400000|2022-07-19 06:50:00|821.4|820.3|822|821.4|822.6|821.9|820.8|820.1|20
1658213700000|2022-07-19 06:55:00|821.9|821.3|819.8|818.8|822.1|821.3|818.9|817.7|20
1658214000000|2022-07-19 07:00:00|820|818.5|819.1|818.1|820|819.2|817.3|816.2|29
1658214300000|2022-07-19 07:05:00|818.9|817.9|819.1|818.1|820.1|819.2|818.6|817.4|14
1658214600000|2022-07-19 07:10:00|818.8|818.2|819.1|818.1|819.7|818.6|817.7|817|30
1658214900000|2022-07-19 07:15:00|819.2|817.7|818.1|817.1|819.2|818.2|817.5|816.7|15
1658215200000|2022-07-19 07:20:00|818.4|817.4|820.9|819.9|821.1|820.2|818|817.1|22
1658215500000|2022-07-19 07:25:00|820.6|819.6|821|820|821.1|820.4|818.8|818.1|30
1658215800000|2022-07-19 07:30:00|821.1|820.1|820|819.4|821.4|820.4|819.4|818.1|12
1658216100000|2022-07-19 07:35:00|820.6|819.6|822.8|821.8|823.5|822.8|820.4|819.6|97
1658216400000|2022-07-19 07:40:00|823|822|820.4|819.8|823.3|822.6|819.9|819.3|20
1658216700000|2022-07-19 07:45:00|820.8|820.3|821.7|821.1|822.2|821.4|820.2|819.4|16
1658217000000|2022-07-19 07:50:00|822.1|821.4|823.3|822.3|823.3|822.4|821.9|821.1|10
1658217300000|2022-07-19 07:55:00|822.7|821.2|821.9|820.4|823.6|822.7|820|819.1|27
1658217600000|2022-07-19 08:00:00|821.5|820.9|821.7|821.1|823.7|822.2|821.2|820.2|44
1658217900000|2022-07-19 08:05:00|822.4|820.9|821.7|821.1|822.4|821.6|821.3|820.3|12
1658218200000|2022-07-19 08:10:00|821.8|820.8|821.7|820.2|822.4|821.3|821.5|820.2|7
1658218500000|2022-07-19 08:15:00|822|820.5|822.3|820.8|822.7|821.4|821|819.9|8
1658218800000|2022-07-19 08:20:00|821.9|820.9|817.8|816.8|821.9|820.9|817|816.1|61
1658219100000|2022-07-19 08:25:00|818.3|817.3|818|817|819.4|818.1|817.7|816.6|37
1658219400000|2022-07-19 08:30:00|817.4|816.8|817.1|816.5|818.7|817.3|817|815.9|17
1658219700000|2022-07-19 08:35:00|817.7|816.7|817.4|815.9|819|818.1|816.7|815.9|14
1658220000000|2022-07-19 08:40:00|817.6|816.1|816.1|815.1|818.9|817.5|814.7|813.9|162
1658220300000|2022-07-19 08:45:00|816.2|815.2|815|813.5|817.5|816.2|812.2|811.4|105
1658220600000|2022-07-19 08:50:00|814.7|813.7|815.7|814.2|816|814.9|814.1|812.9|16
1658220900000|2022-07-19 08:55:00|815.8|814.3|816|815.4|816.6|815.8|815|814.2|11
1658221200000|2022-07-19 09:00:00|816.1|815.5|815|813.5|817.6|816.4|814.8|813.3|29
1658221500000|2022-07-19 09:05:00|814.5|813|813.5|812.9|815.6|814.9|813.5|812.7|37
1658221800000|2022-07-19 09:10:00|813.6|813|812.6|811.6|814.1|813.3|811.8|810.7|34
1658222100000|2022-07-19 09:15:00|812.5|811.9|815.5|814.9|817.4|816|812.5|811.2|61
1658222400000|2022-07-19 09:20:00|815.3|814.7|812.8|812.2|815.6|814.7|812.4|811.8|35
1658222700000|2022-07-19 09:25:00|812.7|812.1|814.8|813.8|815.2|814.2|812|811.2|26
1658223000000|2022-07-19 09:30:00|814.6|813.6|815.1|814.1|816.8|816|812.8|811.5|86
1658223300000|2022-07-19 09:35:00|814.8|814.2|813.1|812.5|815.5|814.7|812.9|811.9|25
1658223600000|2022-07-19 09:40:00|813.3|812.7|815.1|814.5|816.3|815.1|813.3|812.5|28
1658223900000|2022-07-19 09:45:00|815.2|814.2|813.7|812.7|815.3|814.5|813.3|812.5|18
1658224200000|2022-07-19 09:50:00|813.6|813|814.6|813.1|814.8|814.2|813.3|812.5|15
1658224500000|2022-07-19 09:55:00|814.8|813.3|814.3|813.7|815.8|814.5|814|813|24
1658224800000|2022-07-19 10:00:00|814.6|813.6|812.9|811.9|815.5|814.7|812|811.4|52
1658225100000|2022-07-19 10:05:00|813.3|811.8|813.9|812.9|814.6|814|812.8|811.8|15
1658225400000|2022-07-19 10:10:00|814.2|813.6|813.1|811.6|814.8|814.2|812.9|811.6|28
1658225700000|2022-07-19 10:15:00|812.9|811.9|814|812.5|815.3|814.2|812.8|811.8|23
1658226000000|2022-07-19 10:20:00|813.7|812.7|814.8|813.3|814.9|813.9|813.4|812.3|17
1658226300000|2022-07-19 10:25:00|814.7|813.2|814.6|813.6|815|813.7|813.9|813.2|1
1658226600000|2022-07-19 10:30:00|814.3|813.7|813.5|812.9|814.3|813.7|813.2|812.1|9
1658226900000|2022-07-19 10:35:00|813.6|812.6|813|812|814.2|813.3|812.4|811.8|83
1658227200000|2022-07-19 10:40:00|812.9|811.9|811.2|810.6|812.9|812.2|810.4|809.8|40
1658227500000|2022-07-19 10:45:00|811.1|810.5|807.3|806.3|811.9|810.6|805.7|805|263
1658227800000|2022-07-19 10:50:00|807.2|806.2|807.5|806.5|808|807.3|806|805.2|101
1658228100000|2022-07-19 10:55:00|807.7|806.7|808.5|807.5|809|808|806.8|805.6|44
1658228400000|2022-07-19 11:00:00|808.7|808.1|808.4|807.8|809.3|808.6|806.7|805.6|117
1658228700000|2022-07-19 11:05:00|808|807.4|809.7|808.7|810.5|809.9|808|807.2|23
1658229000000|2022-07-19 11:10:00|809.9|808.9|808.7|807.7|810|809.1|808.2|807.4|34
1658229300000|2022-07-19 11:15:00|808.5|807.5|809.3|808.3|809.4|808.7|807.9|806.9|23
1658229600000|2022-07-19 11:20:00|809.4|807.9|810.3|808.8|810.8|810.2|809.2|807.8|17
1658229900000|2022-07-19 11:25:00|810.4|808.9|810.7|809.2|810.7|809.5|809.7|808.4|2
1658230200000|2022-07-19 11:30:00|810.5|809.5|810.4|808.9|810.8|809.9|809.7|808.6|11
1658230500000|2022-07-19 11:35:00|810.2|808.7|811.9|810.9|812.1|811.4|809.9|808.7|98
1658230800000|2022-07-19 11:40:00|812.1|811.1|813.4|812.8|813.4|812.8|811.7|810.5|33
1658231100000|2022-07-19 11:45:00|813.5|812.9|811.8|810.3|813.6|813|811.2|810.3|42
1658231400000|2022-07-19 11:50:00|811.9|810.4|810.2|809.2|811.9|810.9|810.2|809.2|62
1658231700000|2022-07-19 11:55:00|810|809.4|810.2|809.6|810.8|809.8|809.5|808.7|38
1658232000000|2022-07-19 12:00:00|810.3|809.7|812.7|812.1|813|812.4|810.3|809.7|109
1658232300000|2022-07-19 12:05:00|812.8|812.2|812.5|811.9|813.1|812.3|811.5|810.9|35
1658232600000|2022-07-19 12:10:00|812.4|811.8|812.7|812.1|813.2|812.5|812.1|811.4|93
1658232900000|2022-07-19 12:15:00|813|812|822.9|821.9|824.3|823.5|812.6|811.9|513
1658233200000|2022-07-19 12:20:00|822.8|822.2|818.3|817.7|824|822.7|818.3|817.7|206
1658233500000|2022-07-19 12:25:00|818.4|817.8|817.3|815.8|818.4|817.8|815.7|814.9|124
1658233800000|2022-07-19 12:30:00|817|816|816.5|815.5|817.6|816.8|816|815.1|50
1658234100000|2022-07-19 12:35:00|816.2|815.6|812.7|812.1|816.9|816|812.7|812|66
1658234400000|2022-07-19 12:40:00|813.5|812.5|806.9|806.3|813.7|813.1|806.8|806.2|182
1658237400000|2022-07-19 13:30:00|807.3|806.4|806.5|805.9|808.2|807.6|798.8|797.9|1794
1658237700000|2022-07-19 13:35:00|806.7|806.1|811.8|811.2|814.3|813.7|806.1|805.5|951
1658238000000|2022-07-19 13:40:00|811.5|810.9|810.1|809.5|816.6|815.7|810|809.4|963
1658238300000|2022-07-19 13:45:00|810.3|809.7|814.6|814|815.4|814.8|809.2|808.6|855
1658238600000|2022-07-19 13:50:00|814.5|813.9|811.9|811.3|815.3|814.7|811.3|810.7|508
1658238900000|2022-07-19 13:55:00|812.2|811.6|812.1|811.5|813.8|813.2|811.3|810.7|306
1658239200000|2022-07-19 14:00:00|812.2|811.6|809.9|809.3|812.7|812.1|808.7|808.1|418
1658239500000|2022-07-19 14:05:00|810|809.4|814.8|814.2|816.2|815.6|809.9|809|477
1658239800000|2022-07-19 14:10:00|814.7|814.1|815.1|814.5|816.1|815.5|812.9|812.3|411
1658240100000|2022-07-19 14:15:00|815.3|814.7|820.1|819.5|820.6|820|815|814.4|508
1658240400000|2022-07-19 14:20:00|820.4|819.8|818.6|818|823.6|823|818.5|817.9|574
1658240700000|2022-07-19 14:25:00|818.8|818.2|819.1|818.5|821.6|821|818.1|817.4|308
1658241000000|2022-07-19 14:30:00|819.2|818.6|819.9|819.3|821.3|820.7|818|817.4|249
1658241300000|2022-07-19 14:35:00|819.7|819.1|823.9|823.3|825.7|825.1|819|818.4|526
1658241600000|2022-07-19 14:40:00|823.7|823.1|819.8|819.2|823.9|823.3|819.7|819.1|454
1658241900000|2022-07-19 14:45:00|819.7|819.1|812.1|811.5|820|819.4|812|811.4|810
1658242200000|2022-07-19 14:50:00|812|811.4|805.7|805.1|815.1|814.5|805.7|805.1|1205
1658242500000|2022-07-19 14:55:00|806|805.4|810.9|810.3|810.9|810.3|805.8|805.2|938
1658242800000|2022-07-19 15:00:00|810.8|810.2|813.1|812.5|813.1|812.5|808.6|807.9|440
1658243100000|2022-07-19 15:05:00|813.2|812.6|820.1|819.5|820.8|820.2|812.9|812.3|652
1658243400000|2022-07-19 15:10:00|820.4|819.8|818.7|818.1|824.1|823.5|818.6|818|599
1658243700000|2022-07-19 15:15:00|819.1|818.5|820.7|820.1|821.5|820.9|818.8|818.2|165
1658244000000|2022-07-19 15:20:00|820.6|820|818.6|818|821.7|821.1|817.8|817.2|208
1658244300000|2022-07-19 15:25:00|818.3|817.7|820.5|819.9|821.8|821|818|817.4|167
1658244600000|2022-07-19 15:30:00|820.3|819.7|827.1|826.5|827.9|827.2|820.3|819.7|588
1658244900000|2022-07-19 15:35:00|827|826.4|825.1|824.5|828.4|827.7|824.6|824|342
1658245200000|2022-07-19 15:40:00|825.2|824.6|824.8|824.2|825.5|824.9|823.9|823.2|158
1658245500000|2022-07-19 15:45:00|824.7|824.1|821|820.4|826.1|825.4|818.8|818.1|850
1658245800000|2022-07-19 15:50:00|820.8|820|818.7|818.1|821.5|820.9|818.5|817.8|193
1658246100000|2022-07-19 15:55:00|818.8|818.2|818.1|817.5|820.1|819.5|817.3|816.7|327
1658246400000|2022-07-19 16:00:00|818.2|817.6|816.8|816.2|818.2|817.6|815.3|814.7|302
1658246700000|2022-07-19 16:05:00|816.6|816|815.6|815|817|816.4|815.2|814.6|105
1658247000000|2022-07-19 16:10:00|816|815.4|814.7|814.1|816.9|816.3|814.7|814.1|157
1658247300000|2022-07-19 16:15:00|814.6|814|814.5|813.9|815.3|814.7|813.7|813.1|247
1658247600000|2022-07-19 16:20:00|814.6|814|817.4|816.8|817.7|817.1|814.2|813.6|212
1658247900000|2022-07-19 16:25:00|817.3|816.7|818|817.4|819.7|819.1|816.3|815.7|193
1658248200000|2022-07-19 16:30:00|818.1|817.5|816|815.4|819.5|818.9|815.8|815.2|223
1658248500000|2022-07-19 16:35:00|816.1|815.5|817.8|817.2|818.2|817.6|816.1|815.5|97
1658248800000|2022-07-19 16:40:00|817.6|817|819.3|818.7|819.6|819|817.3|816.7|94
1658249100000|2022-07-19 16:45:00|819.1|818.5|822|821.4|823.2|822.5|818.7|818|271
1658249400000|2022-07-19 16:50:00|821.9|821.3|824.2|823.6|825.1|824.5|820.8|820.2|338
1658249700000|2022-07-19 16:55:00|824.5|823.9|823.9|823.3|825|824.4|822.9|822.3|210
1658250000000|2022-07-19 17:00:00|823.8|823.2|820.4|819.8|823.9|823.3|820.3|819.7|265
1658250300000|2022-07-19 17:05:00|820.5|819.9|820.3|819.7|821|820.4|820.3|819.7|74
1658250600000|2022-07-19 17:10:00|820.2|819.6|819.7|819.1|820.6|820|819.5|818.9|60
1658250900000|2022-07-19 17:15:00|819.8|819.2|821.4|820.8|821.7|820.9|819.6|819|196
1658251200000|2022-07-19 17:20:00|821.5|820.9|821.4|820.8|821.8|821.2|821|820.4|94
1658251500000|2022-07-19 17:25:00|821.3|820.7|819.5|818.9|821.5|820.9|819.5|818.9|101
1658251800000|2022-07-19 17:30:00|819.4|818.8|820.6|820|820.6|820|819.3|818.7|76
1658252100000|2022-07-19 17:35:00|820.5|819.9|819.4|818.8|820.8|820.2|819.3|818.7|152
1658252400000|2022-07-19 17:40:00|819.5|818.9|819.5|818.9|820.1|819.5|819.3|818.7|202
1658252700000|2022-07-19 17:45:00|819.4|818.8|816.6|816|819.7|819.1|816.6|816|209
1658253000000|2022-07-19 17:50:00|816.7|816.1|818.8|818.2|819|818.4|816.7|816.1|104
1658253300000|2022-07-19 17:55:00|818.9|818.3|818|817.4|819|818.4|818|817.4|119
1658253600000|2022-07-19 18:00:00|818.1|817.5|818.6|818|819.2|818.6|818|817.4|134
1658253900000|2022-07-19 18:05:00|819|818.4|820.4|819.8|820.4|819.8|817.8|817.2|476
1658254200000|2022-07-19 18:10:00|820.5|819.9|818|817.4|822.1|821.5|817.4|816.8|789
1658254500000|2022-07-19 18:15:00|818.1|817.5|817.8|817.2|819.2|818.6|817.6|817|333
1658275200000|2022-07-20 00:00:00|814.4|812.9|814|813|816.2|815|811.8|810.9|197
1658275500000|2022-07-20 00:05:00|814.3|813.4|812.2|811.6|814.3|813.6|812.2|811.5|25
1658275800000|2022-07-20 00:10:00|812.1|811.5|811.8|810.8|812.2|811.6|810.8|810.2|31
1658276100000|2022-07-20 00:15:00|811.7|811.1|811.6|810.6|813.1|812.2|811.5|810.6|16
1658276400000|2022-07-20 00:20:00|811.5|810.5|809.5|808|811.5|810.7|809.2|807.9|33
1658276700000|2022-07-20 00:25:00|809.3|808.3|810.8|809.8|810.8|809.9|809.2|807.9|36
1658277000000|2022-07-20 00:30:00|810.6|810|808.9|808.3|810.6|810|808.5|807.9|31
1658277300000|2022-07-20 00:35:00|809|808.4|809.1|808.1|810|808.7|808.5|807.8|24
1658277600000|2022-07-20 00:40:00|808.8|808.2|808.3|807.3|809|808.2|807.6|806.7|25
1658277900000|2022-07-20 00:45:00|808.7|807.2|808|807|809.2|808|808|807|12
1658278200000|2022-07-20 00:50:00|808.6|807.1|808.7|807.2|808.7|807.6|807.9|806.9|9
1658278500000|2022-07-20 00:55:00|808.4|807.8|808.8|807.8|809.2|807.8|808|807|20
1658278800000|2022-07-20 01:00:00|809.2|807.7|809|808|810.4|809.4|808.1|807.5|31
1658279100000|2022-07-20 01:05:00|809.3|808.3|810.3|809.7|811|809.9|809.2|808.2|67
1658279400000|2022-07-20 01:10:00|810.6|809.6|809.8|809.2|811.1|809.7|808.9|808.1|29
1658279700000|2022-07-20 01:15:00|809.9|809.3|810.6|810|810.9|810.2|809.3|808.7|61
1658280000000|2022-07-20 01:20:00|810.7|810.1|810.7|809.7|811.1|810.2|810.2|809.5|27
1658280300000|2022-07-20 01:25:00|810.6|809.6|810|809.4|811.1|810.2|810|809.1|27
1658280600000|2022-07-20 01:30:00|810.1|809.5|809.1|808.5|810.2|809.5|808.6|807.9|22
1658280900000|2022-07-20 01:35:00|808.8|808.1|808.6|808|809.3|808.5|808.5|807.8|13
1658281200000|2022-07-20 01:40:00|809.1|808.1|808.6|808|809.1|808.2|808.3|807.6|13
1658281500000|2022-07-20 01:45:00|808.5|807.9|808.1|807.5|808.7|808.1|808.1|807.5|26
1658281800000|2022-07-20 01:50:00|808.2|807.6|807.9|806.9|808.2|807.6|807.4|806.8|37
1658282100000|2022-07-20 01:55:00|807.8|807.2|809.7|809.1|810.4|809.7|807.8|807.2|22
1658282400000|2022-07-20 02:00:00|809.6|808.7|810.3|809.7|810.8|810.2|809.3|808.6|24
1658282700000|2022-07-20 02:05:00|810.4|809.4|810.3|809.7|810.4|809.7|809.9|809.3|3
1658283000000|2022-07-20 02:10:00|810.1|809.5|809.9|808.9|810.7|810.1|809.6|808.8|28
1658283300000|2022-07-20 02:15:00|810.1|809.1|810.4|809.8|810.7|809.9|810.1|809.1|10
1658283600000|2022-07-20 02:20:00|810.3|809.7|810.1|809.5|810.3|809.7|809.6|808.7|23
1658283900000|2022-07-20 02:25:00|810.2|809.2|811|810.4|811|810.4|809.9|809.2|21
1658284200000|2022-07-20 02:30:00|810.9|810.3|810.6|810|810.9|810.3|810.5|809.9|13
1658284500000|2022-07-20 02:35:00|810.5|809.9|812.3|811.7|812.7|811.7|810.4|809.8|24
1658284800000|2022-07-20 02:40:00|812.1|811.5|815.7|814.7|816|814.8|812|811.4|54
1658285100000|2022-07-20 02:45:00|815.4|814.8|814.6|814|816.1|815.4|814|813.4|53
1658285400000|2022-07-20 02:50:00|814.7|813.7|816.7|815.7|816.7|816|814.3|813.7|36
1658285700000|2022-07-20 02:55:00|816.4|815.8|817.4|816.4|817.5|816.9|815.8|815|25
1658286000000|2022-07-20 03:00:00|817.1|816.5|818.2|817.2|818.5|817.9|816.8|816|116
1658286300000|2022-07-20 03:05:00|818.4|816.9|817.8|816.8|818.6|817.6|817.7|816.4|24
1658286600000|2022-07-20 03:10:00|817.7|817.1|817|816|817.9|817.1|816.9|816|8
1658286900000|2022-07-20 03:15:00|816.7|816.1|816.3|815.3|816.8|816.2|815.7|814.9|13
1658287200000|2022-07-20 03:20:00|816.2|815.6|816.8|815.8|817.1|816|816.2|815.3|2
1658287500000|2022-07-20 03:25:00|816.9|815.4|817.1|815.6|817.1|816|816.2|814.9|4
1658287800000|2022-07-20 03:30:00|816.8|815.8|816.4|815.8|817.1|816|816.4|815.5|7
1658288100000|2022-07-20 03:35:00|816.2|815.6|815.4|814.8|816.3|815.6|815.4|814.8|3
1658288400000|2022-07-20 03:40:00|815.3|814.7|816.3|815.3|816.8|815.5|815.1|814.5|5
1658288700000|2022-07-20 03:45:00|815.9|815.1|815.9|815.3|816.3|815.4|815.9|815.1|1
1658289000000|2022-07-20 03:50:00|816|815.4|815.4|814.8|816.1|815.5|815.4|814.7|3
1658289300000|2022-07-20 03:55:00|815.6|814.6|815.2|814.6|815.7|814.7|814.7|813.9|6
1658289600000|2022-07-20 04:00:00|815.5|814.5|815.5|814.5|815.6|814.5|815.3|814.1|2
1658289900000|2022-07-20 04:05:00|815.2|814.6|815.5|814.5|815.5|814.6|815.2|814.5|1
1658290200000|2022-07-20 04:10:00|815.4|814.8|816.7|816.1|816.7|816.1|815.4|814.8|8
1658290500000|2022-07-20 04:15:00|816.9|816.3|817.1|816.1|817.3|816.6|816.9|816.1|3
1658290800000|2022-07-20 04:20:00|817.3|816.3|817.3|816.3|817.4|816.5|817|815.9|1
1658291100000|2022-07-20 04:25:00|817|816.4|818.1|817.1|818.2|817.2|817|816.1|2
1658291400000|2022-07-20 04:30:00|817.9|817.3|817.7|817.1|818.3|817.3|817.5|816.8|1
1658291700000|2022-07-20 04:35:00|817.6|817|817.9|817.3|818.3|817.7|817.6|817|5
1658292000000|2022-07-20 04:40:00|817.8|817.2|817.7|817.1|818|817.4|817.6|817|5
1658292300000|2022-07-20 04:45:00|817.6|817|817.4|816.8|817.7|817.1|817.2|816.5|18
1658292600000|2022-07-20 04:50:00|817.5|816.5|818.2|817.6|818.3|817.7|817.4|816.5|6
1658292900000|2022-07-20 04:55:00|818.1|817.5|817.9|817.3|818.3|817.7|817.9|817.3|5
1658293200000|2022-07-20 05:00:00|817.8|817.2|817.7|817.1|817.8|817.2|817.6|817|3
1658293500000|2022-07-20 05:05:00|817.9|817.3|817.8|817.2|818|817.4|817.8|817.2|7
1658293800000|2022-07-20 05:10:00|817.7|817.1|817.6|817|818|817.1|816.9|816.3|16
1658294100000|2022-07-20 05:15:00|817.5|816.9|816.9|816.3|817.9|816.9|816.9|816.1|8
1658294400000|2022-07-20 05:20:00|817|816.4|818.3|817.3|819.5|818.8|817|816.2|69
1658294700000|2022-07-20 05:25:00|818.2|817.2|818.5|817.5|818.5|817.6|818|817.2|1
1658295000000|2022-07-20 05:30:00|818.7|817.2|818.2|817.2|818.7|817.6|818.2|816.9|1
1658295300000|2022-07-20 05:35:00|818.4|816.9|817.5|816.9|818.4|817|817.2|816.2|14
1658295600000|2022-07-20 05:40:00|817.4|816.8|816.3|815.3|817.4|816.8|815.5|814.5|16
1658295900000|2022-07-20 05:45:00|816.5|815|815.5|814|816.6|815.6|815|814|13
1658296200000|2022-07-20 05:50:00|815.4|813.9|815.8|814.8|816.2|815.4|814.8|813.9|7
1658296500000|2022-07-20 05:55:00|815.9|814.4|815.5|814.9|816|815.1|815.4|814.4|1
1658296800000|2022-07-20 06:00:00|815.6|814.6|816.1|815.1|817|816.2|815.4|814.5|5
1658297100000|2022-07-20 06:05:00|816|815.4|816.8|815.8|816.8|815.9|815.6|815|13
1658297400000|2022-07-20 06:10:00|816.7|816.1|815.8|815.2|816.8|816.1|815.8|815|6
1658297700000|2022-07-20 06:15:00|815.6|815|816.1|815.1|816.6|815.7|815.6|815|4
1658298000000|2022-07-20 06:20:00|816|815.4|816.3|815.3|816.8|815.9|816|815.2|10
1658298300000|2022-07-20 06:25:00|816.5|815|815.2|814.2|816.7|815.3|815.2|814.2|7
1658298600000|2022-07-20 06:30:00|815.1|813.6|814.1|813.5|815.1|813.8|813.9|812.9|32
1658298900000|2022-07-20 06:35:00|814.2|813.6|815.2|814.6|815.5|814.6|814.1|813.5|8
1658299200000|2022-07-20 06:40:00|815.3|814.3|814.7|814.1|815.5|814.4|814.7|813.8|8
1658299500000|2022-07-20 06:45:00|815|814.4|815.7|815.1|815.7|815.1|814.7|814|4
1658299800000|2022-07-20 06:50:00|815.3|814.7|816.7|815.2|816.7|815.6|815.3|814.4|4
1658300100000|2022-07-20 06:55:00|816.5|815.5|817|816|818|816.6|815.8|814.6|38
1658300400000|2022-07-20 07:00:00|816.7|815.2|816.3|815.7|817|816.1|816|815.1|4
1658300700000|2022-07-20 07:05:00|816.4|815.8|816.8|816.2|817.7|816.7|816.4|815.8|13
1658301000000|2022-07-20 07:10:00|817.1|816.1|818.1|817.1|818.5|817.2|816.6|816|3
1658301300000|2022-07-20 07:15:00|818.5|817|818|817|818.8|818|817.7|816.8|4
1658301600000|2022-07-20 07:20:00|817.7|817.1|817|816.4|818|817.1|816.8|816.2|2
1658301900000|2022-07-20 07:25:00|817.4|816.8|817|816.4|817.7|816.8|816.6|816|14
1658302200000|2022-07-20 07:30:00|816.9|816.3|818.2|817.6|818.8|818.1|816.9|816.3|10
1658302500000|2022-07-20 07:35:00|818.3|817.3|817.3|816.3|818.3|817.3|816.8|816|3
1658302800000|2022-07-20 07:40:00|817|816.4|818.1|817.1|818.1|817.2|817|816.2|3
1658303100000|2022-07-20 07:45:00|817.8|817.2|817.8|817.2|818.3|817.4|817.5|816.9|8
1658303400000|2022-07-20 07:50:00|817.7|817.1|818.5|817.9|819.2|818.6|817.7|817.1|8
1658303700000|2022-07-20 07:55:00|818.4|817.8|818.7|818.1|818.8|818.1|818.3|817.7|9
1658304000000|2022-07-20 08:00:00|818.6|818|818.7|818.1|819.1|818.4|818.4|817.6|8
1658304300000|2022-07-20 08:05:00|818.9|817.9|821.3|820.7|822.8|821.8|818.7|817.8|153
1658304600000|2022-07-20 08:10:00|821.2|820.2|821.4|820.4|821.4|820.7|820.9|820.2|16
1658304900000|2022-07-20 08:15:00|822.1|820.8|823.3|822.7|823.3|822.7|822.1|820.8|74
1658305200000|2022-07-20 08:20:00|823.4|822.8|823.9|823.3|824.5|823.6|823.3|822.7|44
1658305500000|2022-07-20 08:25:00|824|823|823.9|823.3|825.3|824.3|823.6|822.6|35
1658305800000|2022-07-20 08:30:00|823.8|823.2|825.2|824.2|825.6|825|823.8|823|23
1658306100000|2022-07-20 08:35:00|825.5|824.5|825.4|824.8|825.8|825.2|825.1|824.1|18
1658306400000|2022-07-20 08:40:00|825.2|824.6|825.8|825.2|826.1|825.5|825|824.3|59
1658306700000|2022-07-20 08:45:00|825.9|825.3|827.5|826.5|827.5|826.8|823.9|823.2|126
1658307000000|2022-07-20 08:50:00|827.2|826.6|827.2|826.6|827.6|827|825.1|824.1|95
1658307300000|2022-07-20 08:55:00|827.3|826.7|827.5|826.5|827.8|827.2|826.4|825.1|45
1658307600000|2022-07-20 09:00:00|827.8|826.3|831.8|831.2|832.2|831.5|827.1|826.3|188
1658307900000|2022-07-20 09:05:00|831.9|831.3|833.9|832.9|834.1|833.5|831.9|830.9|139
1658308200000|2022-07-20 09:10:00|833.8|832.8|835.4|834.8|837.1|836.5|833.5|832.8|138
1658308500000|2022-07-20 09:15:00|835.3|834.7|835.4|834.8|835.6|835|835.2|834.6|80
1658308800000|2022-07-20 09:20:00|835.5|834.9|836.6|836|836.9|836.3|835.2|834.6|62
1658309100000|2022-07-20 09:25:00|836.5|835.9|838.2|837.6|838.9|837.9|836|835.4|107
1658309400000|2022-07-20 09:30:00|838.3|837.7|840.6|839.6|840.7|840|838.2|837.5|98
1658309700000|2022-07-20 09:35:00|840.5|839.5|840.1|839.5|840.7|840.1|839.4|838.8|70
1658310000000|2022-07-20 09:40:00|839.6|839|838.5|837.9|840.2|839.5|837.7|837.1|197
1658310300000|2022-07-20 09:45:00|839.1|838.1|840.9|840.3|840.9|840.3|836.9|836.3|141
1658310600000|2022-07-20 09:50:00|840.7|840.1|842.7|841.7|843.2|842.4|840.7|840.1|109
1658310900000|2022-07-20 09:55:00|842.6|841.6|843|842.4|843.1|842.5|842.1|841.4|38
1658311200000|2022-07-20 10:00:00|842.8|842.2|844.1|843.5|844.8|844|842.7|842.1|107
1658311500000|2022-07-20 10:05:00|844.3|843.7|845.3|844.3|845.9|844.9|844.3|843.3|111
1658311800000|2022-07-20 10:10:00|845.1|844.5|842.6|841.6|845.5|844.7|841.2|840.5|120
1658312100000|2022-07-20 10:15:00|842.4|841.4|839.9|838.9|842.4|841.7|838.6|838|114
1658312400000|2022-07-20 10:20:00|839.8|839.2|840.4|839.4|841.1|840.3|839.7|838.6|26
1658312700000|2022-07-20 10:25:00|840.8|839.3|839.1|838.5|840.8|839.7|838.8|838.1|53
1658313000000|2022-07-20 10:30:00|839.3|838.3|840.6|840|841.4|840.7|837.8|837.2|142
1658313300000|2022-07-20 10:35:00|840.8|839.8|840.3|839.7|842.3|841.7|840.2|839.6|71
1658313600000|2022-07-20 10:40:00|840|839.4|843.1|842.5|843.2|842.5|840|839.3|30
1658313900000|2022-07-20 10:45:00|843.4|842.4|846.5|845.9|848.3|847.7|842.1|841.1|212
1658314200000|2022-07-20 10:50:00|846.4|845.8|849.2|848.6|849.6|848.7|845.2|844.3|78
1658314500000|2022-07-20 10:55:00|849.1|848.5|847|846|849.1|848.5|845.6|844.9|53
1658314800000|2022-07-20 11:00:00|847.3|846.3|844.7|844.1|847.6|846.6|844.6|843.8|59
1658315100000|2022-07-20 11:05:00|844.9|844.3|843.5|842.9|844.9|844.3|842.8|841.6|39
1658315400000|2022-07-20 11:10:00|843.6|843|843.3|842.3|843.9|843.1|842.9|842.2|17
1658315700000|2022-07-20 11:15:00|843.2|842.6|843.3|842.3|844.1|843.5|842.4|841.8|22
1658316000000|2022-07-20 11:20:00|843.4|841.9|842.7|842.1|843.4|842.4|842.5|841.8|15
1658316300000|2022-07-20 11:25:00|842.8|842.2|840.4|839.8|842.8|842.2|840.4|839.8|56
1658316600000|2022-07-20 11:30:00|840.3|839.3|842.3|841.3|842.3|841.6|839.9|838.9|78
1658316900000|2022-07-20 11:35:00|842.1|841.5|846.3|845.3|846.7|846.1|842.1|841.5|187
1658317200000|2022-07-20 11:40:00|846.4|844.9|846.8|846.2|847.1|846.5|846|844.9|74
1658317500000|2022-07-20 11:45:00|847.1|846.5|845.1|844.5|847.1|846.5|844.9|844.1|47
1658317800000|2022-07-20 11:50:00|845|844.4|845.8|844.3|848.7|847.7|844.7|843.8|166
1658318100000|2022-07-20 11:55:00|845.5|844.5|845|843.5|845.7|844.6|843.3|842.6|52
1658318400000|2022-07-20 12:00:00|844.6|843.6|841.5|840.9|845|843.6|841.4|840.7|119
1658318700000|2022-07-20 12:05:00|841.7|841.1|840.8|839.8|842|841.1|839.8|839.2|65
1658319000000|2022-07-20 12:10:00|841.1|840.1|840.9|839.4|842.1|841.3|839.7|838.9|39
1658319300000|2022-07-20 12:15:00|841|839.5|839.1|837.6|842.2|841.1|838.7|837.6|58
1658319600000|2022-07-20 12:20:00|839.4|837.9|840.8|839.8|843|842.3|835.8|835.2|394
1658319900000|2022-07-20 12:25:00|840.5|839.9|840.6|839.1|845|843.6|839.6|838.9|97
1658320200000|2022-07-20 12:30:00|840.2|839.2|839.1|838.5|842.4|841.1|839|837.9|66
1658320500000|2022-07-20 12:35:00|839.2|838.6|838.2|837.6|839.3|838.7|837|836|92
1658320800000|2022-07-20 12:40:00|839.3|837.8|837.3|835.8|839.4|838.3|832.5|831.3|272
1658323800000|2022-07-20 13:30:00|837.2|836.2|828|827.4|837.4|836.8|826|824.9|1647
1658324100000|2022-07-20 13:35:00|828.2|827.6|827.9|827.3|831.1|830.2|826.2|825.6|1016
1658324400000|2022-07-20 13:40:00|828.1|827.5|825.9|825.3|829.5|828.9|825.9|825.3|551
1658324700000|2022-07-20 13:45:00|826.1|825.5|823.4|822.8|827.7|826.8|823.3|822.7|697
1658325000000|2022-07-20 13:50:00|823.5|822.9|827.6|827|827.6|827|822|821.4|580
1658325300000|2022-07-20 13:55:00|827.9|827.3|829.4|828.8|831.7|831.1|827.6|827|505
1658325600000|2022-07-20 14:00:00|829.8|829.2|828.3|827.7|830.3|829.6|826.8|826.2|359
1658325900000|2022-07-20 14:05:00|828.2|827.6|826.1|825.5|828.4|827.8|823.2|822.6|263
1658326200000|2022-07-20 14:10:00|826.2|825.6|827.3|826.7|827.5|826.8|825.8|825.2|132
1658326500000|2022-07-20 14:15:00|827.2|826.6|826.9|826.3|827.2|826.6|824.9|824.3|208
1658326800000|2022-07-20 14:20:00|827|826.4|830.6|830|830.7|830.1|827|826.4|224
1658327100000|2022-07-20 14:25:00|830.5|829.9|829.8|829.2|831|830.4|828.8|828.2|169
1658327400000|2022-07-20 14:30:00|829.7|829.1|826.8|826.2|829.8|829.2|825.3|824.7|268
1658327700000|2022-07-20 14:35:00|826.7|826.1|825.6|825|828|827.4|825.6|825|144
1658328000000|2022-07-20 14:40:00|825.5|824.9|826|825.4|827.1|826.5|824.9|824.3|242
1658328300000|2022-07-20 14:45:00|826.5|825.9|827.6|827|829.5|828.7|826.1|825.5|299
1658328600000|2022-07-20 14:50:00|827.7|827.1|828.3|827.7|828.8|828.2|825.9|825.3|428
1658328900000|2022-07-20 14:55:00|828.4|827.8|830.2|829.6|831.1|830.5|827.1|826.5|316
1658329200000|2022-07-20 15:00:00|830|829.4|830.3|829.7|831.1|830.5|829|828.4|208
1658329500000|2022-07-20 15:05:00|830.4|829.8|828.2|827.6|830.8|830.2|827.9|827.3|230
1658329800000|2022-07-20 15:10:00|828.3|827.7|829|828.4|829.3|828.7|827.7|827.1|113
1658330100000|2022-07-20 15:15:00|828.9|828.3|827.7|827.1|829.5|828.9|826.8|826.2|111
1658330400000|2022-07-20 15:20:00|827.9|827.3|824.3|823.7|828.2|827.6|824.3|823.7|208
1658330700000|2022-07-20 15:25:00|824.2|823.6|823.5|822.9|824.7|824.1|823.3|822.7|146
1658331000000|2022-07-20 15:30:00|823.4|822.8|818.6|818|824.1|823.5|817|816.4|539
1658331300000|2022-07-20 15:35:00|818.8|818.2|814|813.4|819.5|818.9|814|813.4|448
1658331600000|2022-07-20 15:40:00|813.9|813.3|815.4|814.8|816|815.4|812|811.4|556
1658331900000|2022-07-20 15:45:00|815.3|814.7|816.1|815.5|817.2|816.6|815.2|814.6|295
1658332200000|2022-07-20 15:50:00|815.8|815.2|815.1|814.5|816.5|815.9|814.6|814|136
1658332500000|2022-07-20 15:55:00|815.3|814.7|818.8|818.2|818.8|818.2|814.8|814.2|161
1658332800000|2022-07-20 16:00:00|818.7|818.1|821.3|820.7|822|821.4|818.6|818|400
1658333100000|2022-07-20 16:05:00|821|820.4|821.5|820.9|822.1|821.5|820.8|820.2|224
1658333400000|2022-07-20 16:10:00|821.7|821.1|823.9|823.3|824.7|824.1|821.2|820.6|234
1658333700000|2022-07-20 16:15:00|824.1|823.5|823.8|823.2|824.7|824.1|822.5|821.9|198
1658334000000|2022-07-20 16:20:00|824.1|823.5|822.9|822.3|824.1|823.5|822.4|821.8|169
1658334300000|2022-07-20 16:25:00|823.1|822.5|822.9|822.3|823.9|823.3|821.2|820.5|230
1658334600000|2022-07-20 16:30:00|823|822.4|822.6|822|823.6|823|821.6|821|173
1658334900000|2022-07-20 16:35:00|822.7|822.1|823.1|822.5|823.7|823.1|822.2|821.6|129
1658335200000|2022-07-20 16:40:00|823.3|822.7|823.5|822.9|823.5|822.9|822.1|821.5|120
1658335500000|2022-07-20 16:45:00|823.4|822.8|820.4|819.8|823.4|822.8|820.2|819.6|211
1658335800000|2022-07-20 16:50:00|820.3|819.7|819.9|819.3|820.6|820|819.5|818.9|94
1658336100000|2022-07-20 16:55:00|820|819.4|820.9|820.3|821.1|820.5|819.6|819|58
1658336400000|2022-07-20 17:00:00|821|820.4|823.5|822.9|823.8|823.2|820.9|820.3|285
1658336700000|2022-07-20 17:05:00|823.4|822.8|825.2|824.6|825.6|825|822.9|822.3|320
1658337000000|2022-07-20 17:10:00|825.1|824.5|826.5|825.9|826.6|826|824.9|824.3|142
1658337300000|2022-07-20 17:15:00|826.4|825.8|825.5|824.9|826.6|826|825.1|824.5|82
1658337600000|2022-07-20 17:20:00|825.6|825|824.8|824.2|825.6|825|824.7|824.1|103
1658337900000|2022-07-20 17:25:00|824.6|824|824|823.4|824.9|824.3|823.8|823.2|61
1658338200000|2022-07-20 17:30:00|823.6|823|824|823.4|824.1|823.5|823.1|822.5|93
1658338500000|2022-07-20 17:35:00|823.9|823.3|824.5|823.9|825.2|824.6|823.9|823.3|216
1658338800000|2022-07-20 17:40:00|824.4|823.8|822.5|821.9|824.5|823.9|822.4|821.8|218
1658339100000|2022-07-20 17:45:00|822.2|821.6|822.2|821.6|822.6|822|821.9|821.3|112
1658339400000|2022-07-20 17:50:00|822.4|821.8|819.4|818.8|822.7|822.1|819.4|818.8|188
1658339700000|2022-07-20 17:55:00|819.2|818.6|819.9|819.3|819.9|819.3|819.1|818.5|401
1658340000000|2022-07-20 18:00:00|820|819.4|821|820.4|821.5|820.9|819.6|819|283
1658340300000|2022-07-20 18:05:00|820.9|820.3|823.5|822.9|823.8|823.2|820.9|820.3|374
1658340600000|2022-07-20 18:10:00|823.6|823|825.8|825.2|829.1|828.5|823.6|823|927
1658340900000|2022-07-20 18:15:00|825.7|825.1|829.9|828.9|830.2|829.6|825.4|824.8|424
1658361600000|2022-07-21 00:00:00|825.8|824.3|824|823|825.8|824.3|822.4|821.7|181
1658361900000|2022-07-21 00:05:00|824.1|823.1|828|827|828.6|827.9|824|823.1|190
1658362200000|2022-07-21 00:10:00|828.1|827.1|831|830|832.4|831.7|827.7|827|147
1658362500000|2022-07-21 00:15:00|830.8|830.2|829.5|828.5|831.2|830.5|829.2|828.5|25
1658362800000|2022-07-21 00:20:00|829.4|828.8|829.8|829.2|830.4|829.8|829.2|828.5|31
1658363100000|2022-07-21 00:25:00|830.3|829.3|829.3|828.3|830.3|829.4|828.6|827.7|33
1658363400000|2022-07-21 00:30:00|829.2|828.2|829|828.4|830.3|829.6|829|828|25
1658363700000|2022-07-21 00:35:00|829.1|828.1|830|829.4|830.3|829.6|829|827.7|14
1658364000000|2022-07-21 00:40:00|829.8|829.2|829.4|827.9|829.8|829.2|828.7|827.9|18
1658364300000|2022-07-21 00:45:00|829.7|828.2|829.7|828.2|830.2|829.4|829.2|828.1|9
1658364600000|2022-07-21 00:50:00|829.3|828.3|829|828|829.3|828.3|829|828|2
1658364900000|2022-07-21 00:55:00|829.2|828.4|830.2|829.6|830.3|829.6|829.2|828.4|7
1658365200000|2022-07-21 01:00:00|830.1|829.5|833.3|832.3|833.3|832.3|829.2|828.5|82
1658365500000|2022-07-21 01:05:00|833|832.4|832|831|833.3|832.4|831.2|830.5|60
1658365800000|2022-07-21 01:10:00|831.7|831.1|833.8|832.8|834.1|833.1|831.6|831|20
1658366100000|2022-07-21 01:15:00|833.4|832.7|833.8|832.8|834.4|833.2|832.7|832|39
1658366400000|2022-07-21 01:20:00|833.6|832.6|835.6|834.6|835.7|834.6|832.9|831.9|30
1658366700000|2022-07-21 01:25:00|835.2|834.5|835.1|834.5|835.6|834.7|834.6|834|16
1658367000000|2022-07-21 01:30:00|835.2|834.2|834.9|833.9|836.3|835.4|834.2|833.6|32
1658367300000|2022-07-21 01:35:00|835.2|833.7|833.3|832.3|835.2|833.9|833.2|832.3|20
1658367600000|2022-07-21 01:40:00|833.5|832.7|833.8|833.2|834.6|833.9|833|832.4|20
1658367900000|2022-07-21 01:45:00|834.1|833.1|833.1|832.5|834.6|833.7|833.1|832|16
1658368200000|2022-07-21 01:50:00|833.2|832.1|831.8|831.2|833.4|832.5|831.8|831.1|12
1658368500000|2022-07-21 01:55:00|832|831.4|831.4|830.4|832.6|831.7|830.7|829.9|31
1658368800000|2022-07-21 02:00:00|831.2|830.2|830.6|829.6|831.4|830.5|830|829.2|30
1658369100000|2022-07-21 02:05:00|830.7|829.2|829.5|828.9|830.7|829.6|829.2|828.5|12
1658369400000|2022-07-21 02:10:00|829.8|828.8|829|828.4|829.9|829.1|828.8|827.9|35
1658369700000|2022-07-21 02:15:00|828.8|828.2|826.7|826.1|829.2|828.4|826.7|826.1|44
1658370000000|2022-07-21 02:20:00|826.9|826.3|824.8|823.8|827.1|826.5|824.8|823.8|39
1658370300000|2022-07-21 02:25:00|824.9|823.9|826.3|825.3|826.8|825.9|824.6|823.9|25
1658370600000|2022-07-21 02:30:00|826|825.4|826.5|825.9|826.8|825.9|826|825|0
1658370900000|2022-07-21 02:35:00|826.6|825.6|826.3|825.3|826.6|825.9|825.5|824.7|6
1658371200000|2022-07-21 02:40:00|826.5|825.9|825.5|824.9|826.9|825.9|825.5|824.5|8
1658371500000|2022-07-21 02:45:00|825.7|824.7|826.2|824.7|826.2|825.2|824.7|823.9|20
1658371800000|2022-07-21 02:50:00|826.6|826|827.9|827.3|828.1|827.4|826.4|825.1|52
1658372100000|2022-07-21 02:55:00|828.2|827.2|829.7|828.2|829.7|829|828.2|827.2|23
1658372400000|2022-07-21 03:00:00|829.4|828.4|828|827.4|829.4|828.4|827.9|827.1|18
1658372700000|2022-07-21 03:05:00|828.1|827.1|829.1|828.1|829.2|828.1|827.7|826.6|15
1658373000000|2022-07-21 03:10:00|829.4|827.9|829.1|828.1|829.4|828.4|828.7|827.9|5
1658373300000|2022-07-21 03:15:00|828.7|828.2|828.3|827.3|829.1|828.4|827.9|827.1|12
1658373600000|2022-07-21 03:20:00|828.5|827.5|828.7|827.2|828.8|827.8|828.2|827.1|0
1658373900000|2022-07-21 03:25:00|828.6|827.6|829.7|828.2|829.7|828.9|828.5|827.2|4
1658374200000|2022-07-21 03:30:00|829.5|828.5|829|828.4|829.7|828.6|828.9|828.1|1
1658374500000|2022-07-21 03:35:00|829.1|828.1|829|828|829.4|828.4|828.5|827.9|12
1658374800000|2022-07-21 03:40:00|828.5|827.9|828.8|827.8|828.9|828.2|828.4|827.8|1
1658375100000|2022-07-21 03:45:00|828.7|828.1|829.1|828.1|829.1|828.4|828.4|827.8|4
1658375400000|2022-07-21 03:50:00|828.8|828.2|829|828.4|829.4|828.7|828.8|828.2|4
1658375700000|2022-07-21 03:55:00|829.3|828.3|829.3|828.7|829.3|828.7|829.2|828.3|0
1658376000000|2022-07-21 04:00:00|829.4|828.4|829.3|828.3|829.4|828.7|829.2|828.3|0
1658376300000|2022-07-21 04:05:00|829.1|828.7|828.4|827.4|829.1|828.7|827.9|827.3|8
1658376600000|2022-07-21 04:10:00|828.8|827.3|829|827.5|829|827.9|828.7|827.2|0
1658376900000|2022-07-21 04:15:00|828.9|827.9|829|828.4|829.1|828.4|828.8|827.5|0
1658377200000|2022-07-21 04:20:00|829.1|828.1|829.3|828.7|829.5|828.7|828.8|827.8|2
1658377500000|2022-07-21 04:25:00|829.4|828.4|829.8|828.8|829.9|829.2|829.3|828.4|2
1658377800000|2022-07-21 04:30:00|829.6|828.6|830.3|829.3|830.3|829.5|829.5|828.5|6
1658378100000|2022-07-21 04:35:00|830.7|829.2|830|829.4|830.7|829.4|829.5|828.8|4
1658378400000|2022-07-21 04:40:00|830.2|829.6|829.8|829.2|830.3|829.7|829.8|829|2
1658378700000|2022-07-21 04:45:00|830.1|829.1|830|829.4|830.1|829.4|829.8|829.1|28
1658379000000|2022-07-21 04:50:00|830.3|829.3|828.1|827.5|830.3|829.4|828.1|827.4|19
1658379300000|2022-07-21 04:55:00|828|827.4|827.4|826.4|828|827.4|827.2|826.4|4
1658379600000|2022-07-21 05:00:00|827.3|826.7|830.3|829.3|830.3|829.5|827.3|826.4|32
1658379900000|2022-07-21 05:05:00|830.5|829.5|829.3|828.3|830.5|829.5|829|828.3|5
1658380200000|2022-07-21 05:10:00|829.1|828.7|829.1|828.1|829.9|828.9|828.8|827.9|4
1658380500000|2022-07-21 05:15:00|829.3|828.3|828.5|827.5|829.3|828.3|828.5|827.5|1
1658380800000|2022-07-21 05:20:00|828.6|827.6|828.7|827.2|829|827.8|828.6|827.2|0
1658381100000|2022-07-21 05:25:00|828.6|827.6|828.3|827.3|828.8|827.6|828.3|827|0
1658381400000|2022-07-21 05:30:00|828|827.4|829.7|828.2|829.8|828.4|828|827.2|3
1658381700000|2022-07-21 05:35:00|829.8|828.3|830.6|829.6|830.8|829.9|829.1|827.9|2
1658382000000|2022-07-21 05:40:00|830.9|829.4|830.3|829.7|831.2|830.1|829.6|828.6|8
1658382300000|2022-07-21 05:45:00|830.5|829.5|830.6|830|831.1|830.2|830.4|829.2|17
1658382600000|2022-07-21 05:50:00|830.9|829.9|832.1|831.1|833|831.8|830.6|829.7|16
1658382900000|2022-07-21 05:55:00|832.3|831.3|832.5|831.9|833.3|832.4|831.7|831.1|17
1658383200000|2022-07-21 06:00:00|832.8|831.8|832.9|831.9|833|832|830.7|829.8|33
1658383500000|2022-07-21 06:05:00|832.5|831.4|833|832|833|832.3|831.6|830.7|14
1658383800000|2022-07-21 06:10:00|832.9|831.9|832.9|832.3|833.1|832.3|832.1|831.2|7
1658384100000|2022-07-21 06:15:00|832.6|832|832.4|831.4|833.9|833|831.8|831|17
1658384400000|2022-07-21 06:20:00|832.3|831.7|833.8|832.8|833.9|833|832.3|831.5|17
1658384700000|2022-07-21 06:25:00|833.9|832.9|833.6|832.6|834.3|833.1|833|832.1|21
1658385000000|2022-07-21 06:30:00|833.3|832.7|831.7|830.7|833.6|832.7|830.8|830.2|48
1658385300000|2022-07-21 06:35:00|831.4|830.8|833.2|832.2|833.5|832.6|831.1|830.3|21
1658385600000|2022-07-21 06:40:00|833|832|832.7|831.7|833.4|832.4|832.4|831.6|13
1658385900000|2022-07-21 06:45:00|832.3|832.5|832.7|831.7|833.8|832.8|832.3|831.7|12
1658386200000|2022-07-21 06:50:00|832.4|831.8|831.3|830.7|832.8|831.9|831.3|830.7|29
1658386500000|2022-07-21 06:55:00|831.4|830.8|829|828|831.4|830.8|828.6|827.8|41
1658386800000|2022-07-21 07:00:00|828.8|827.8|832.2|831.2|832.6|831.3|828.4|827.3|50
1658387100000|2022-07-21 07:05:00|832.3|831.3|831.7|830.7|833.2|832.3|831.4|830.6|15
1658387400000|2022-07-21 07:10:00|831|830|832.5|831.5|832.8|831.9|829.7|828.6|21
1658387700000|2022-07-21 07:15:00|832.4|831.8|832|831|833.4|832.1|831.4|830.7|17
1658388000000|2022-07-21 07:20:00|831.7|831.1|830.7|830.1|832|831.1|830.4|829.5|7
1658388300000|2022-07-21 07:25:00|831|830|832.1|831.5|832.4|831.8|830.7|829.8|13
1658388600000|2022-07-21 07:30:00|832.3|831.7|832.4|831.8|832.5|831.8|830.9|830.3|15
1658388900000|2022-07-21 07:35:00|832.5|831.5|834.1|833.5|834.2|833.6|832.4|831.5|39
1658389200000|2022-07-21 07:40:00|835.1|834.1|835.8|834.8|835.8|835|833.8|833.2|69
1658389500000|2022-07-21 07:45:00|835.4|834.4|832.5|831.5|835.6|834.5|831.9|831|28
1658389800000|2022-07-21 07:50:00|832.3|831|829.3|828.3|832.3|831.5|829.1|827.9|41
1658390100000|2022-07-21 07:55:00|829.1|828.5|827.7|826.7|830|829.2|827|826.4|119
1658390400000|2022-07-21 08:00:00|827.9|826.9|824.9|824.3|828|827.3|824.3|823.7|64
1658390700000|2022-07-21 08:05:00|825.1|824.1|825.9|825.3|827.3|826.5|824.9|824.1|46
1658391000000|2022-07-21 08:10:00|826|825.4|825.3|824.3|826.1|825.5|823.7|822.9|59
1658391300000|2022-07-21 08:15:00|825.2|824.2|825|824|825.6|824.3|823.6|822.4|16
1658391600000|2022-07-21 08:20:00|824.5|823.5|824.7|823.7|825.6|824.8|824.1|823.3|9
1658391900000|2022-07-21 08:25:00|824.8|823.3|822.4|821.8|824.9|824|822.4|821.1|48
1658392200000|2022-07-21 08:30:00|822.7|821.7|824.6|824|824.6|824|822.4|821.7|44
1658392500000|2022-07-21 08:35:00|824.5|823.9|825.2|824.6|825.7|825.1|824.3|823.7|42
1658392800000|2022-07-21 08:40:00|825.1|824.5|826.2|825.6|826.7|825.9|825.1|824.5|42
1658393100000|2022-07-21 08:45:00|827|826.4|826|825.4|828.8|827.8|825.7|824.6|130
1658393400000|2022-07-21 08:50:00|826.1|825.5|824.4|822.9|826.5|825.5|823.3|822.2|68
1658393700000|2022-07-21 08:55:00|824|823|824|823|824.2|823.5|823.4|822.6|33
1658394000000|2022-07-21 09:00:00|823.8|823.2|819.9|819.3|823.8|823.2|819.9|819.3|105
1658394300000|2022-07-21 09:05:00|819.8|819.2|819.2|818.6|819.8|819.2|817.2|816.3|134
1658394600000|2022-07-21 09:10:00|819|818.4|821|820.4|821.3|820.5|818.7|817.7|47
1658394900000|2022-07-21 09:15:00|820.9|820.3|823.7|823.1|824.4|823.2|820.9|820|89
1658395200000|2022-07-21 09:20:00|823.5|822.9|823.4|822.8|823.7|822.9|822.5|821.6|41
1658395500000|2022-07-21 09:25:00|823.7|822.2|824.2|823.6|825.3|824.3|823|822.2|25
1658395800000|2022-07-21 09:30:00|824.5|823.5|822.4|821.8|825.9|825.1|822.2|821.3|59
1658396100000|2022-07-21 09:35:00|821.9|821.3|820.7|819.7|822.7|821.9|820.2|819.4|53
1658396400000|2022-07-21 09:40:00|821|819.5|822.5|821.9|822.6|822|820.7|819.3|51
1658396700000|2022-07-21 09:45:00|822.2|821.6|820.5|819.5|822.5|821.7|820.4|819.2|77
1658397000000|2022-07-21 09:50:00|820.6|819.1|822.5|821.9|824.8|823.7|819.7|818.6|90
1658397300000|2022-07-21 09:55:00|822.3|821.7|824.2|822.7|824.9|823.9|822.3|821.7|35
1658397600000|2022-07-21 10:00:00|824.1|822.6|823.4|821.9|824.2|823.1|822.7|821.6|17
1658397900000|2022-07-21 10:05:00|822.8|822.2|823.5|822.5|824.2|822.7|821.7|820.8|17
1658398200000|2022-07-21 10:10:00|823.2|822.6|825|824|825.4|824.2|822.9|822.1|18
1658398500000|2022-07-21 10:15:00|824.7|824.1|824.7|824.1|826.3|825.6|824.2|823.6|101
1658398800000|2022-07-21 10:20:00|825|824|823.4|821.9|825|824|823|821.9|19
1658399100000|2022-07-21 10:25:00|823.2|822.2|823.2|821.7|823.9|823.1|822|821.2|38
1658399400000|2022-07-21 10:30:00|823.1|821.6|821.4|820.8|823.3|822.1|821.4|820.7|9
1658399700000|2022-07-21 10:35:00|821.5|820.5|821.2|820.6|822.2|821.4|820.4|819.5|55
1658400000000|2022-07-21 10:40:00|821.5|820.5|819.8|819.2|821.9|820.7|819.4|818.7|59
1658400300000|2022-07-21 10:45:00|819.7|819.1|821.5|820.5|822.8|821.8|819.6|818.7|23
1658400600000|2022-07-21 10:50:00|821.4|820.8|822|821|822.6|821.6|821.3|820.3|31
1658400900000|2022-07-21 10:55:00|822.2|821.2|821.9|820.4|823.6|822.2|821.4|820.3|47
1658401200000|2022-07-21 11:00:00|822|820.5|820.5|819.5|822.1|821|820.5|819.3|13
1658401500000|2022-07-21 11:05:00|820.9|819.4|822.3|820.8|822.6|821.8|820.5|819.3|25
1658401800000|2022-07-21 11:10:00|822.2|821.2|825.8|825.2|826|825.2|821.9|821.1|49
1658402100000|2022-07-21 11:15:00|825.9|825.3|824.1|823.5|825.9|825.3|823.9|823.2|15
1658402400000|2022-07-21 11:20:00|824.5|823.7|824.6|823.1|824.6|823.8|823.9|822.8|14
1658402700000|2022-07-21 11:25:00|824.3|823.3|823.7|822.7|824.6|823.8|823.4|822.3|10
1658403000000|2022-07-21 11:30:00|823.9|822.4|823.8|822.8|824.6|823.5|823.7|822.3|13
1658403300000|2022-07-21 11:35:00|823.7|822.7|824.3|823.3|824.5|823.8|823.7|822.6|13
1658403600000|2022-07-21 11:40:00|824.2|823.2|825.6|825|825.8|825.2|823.2|822.3|50
1658403900000|2022-07-21 11:45:00|825.7|825.1|824|823|826|825.4|823.7|822.6|16
1658404200000|2022-07-21 11:50:00|824.3|822.8|824.1|823.5|824.5|823.9|822.9|822.3|134
1658404500000|2022-07-21 11:55:00|824.5|823.8|824.3|823.3|826.1|825|823.1|822.1|101
1658404800000|2022-07-21 12:00:00|824.4|822.9|823.6|823|824.7|823.9|823.4|822.6|70
1658405100000|2022-07-21 12:05:00|824|823.1|822|821|824.4|823.4|820.7|819.8|67
1658405400000|2022-07-21 12:10:00|821.7|821.1|818.9|818.3|822.7|821.5|818.9|818.2|53
1658405700000|2022-07-21 12:15:00|819.1|818.1|823|822|823.5|822.2|818.5|817.6|200
1658406000000|2022-07-21 12:20:00|822.9|821.9|822.3|820.8|823.4|822.1|820.3|819.6|156
1658406300000|2022-07-21 12:25:00|822|821|823.1|821.6|823.3|822.6|820.9|820.1|56
1658406600000|2022-07-21 12:30:00|823|821.5|824.4|822.9|825.2|824.2|822.6|821.1|87
1658406900000|2022-07-21 12:35:00|824.5|823|823.6|823|824.8|824.2|822.4|821.6|91
1658407200000|2022-07-21 12:40:00|823.7|823.1|821.5|820.5|823.8|823.2|821.5|820.3|77
1658410200000|2022-07-21 13:30:00|820|819.4|823.3|822.7|823.7|822.8|817.3|816.7|974
1658410500000|2022-07-21 13:35:00|823.2|822.6|821.4|820.8|823.9|823.3|818.4|817.8|513
1658410800000|2022-07-21 13:40:00|821.5|820.9|824.7|824.1|825.9|825.3|819.7|819.1|2056
1658411100000|2022-07-21 13:45:00|824.8|824.2|827.2|826.2|828.1|827.5|823.5|822.9|533
1658411400000|2022-07-21 13:50:00|827|826.4|831.9|831.3|833|832.4|826.7|825.9|602
1658411700000|2022-07-21 13:55:00|832.3|831.7|831.3|830.7|833|832.4|830.1|829.5|444
1658412000000|2022-07-21 14:00:00|831.5|830.5|832|831.4|833.4|832.8|829.8|829.2|512
1658412300000|2022-07-21 14:05:00|831.9|831.3|830.9|830.3|832.7|832.1|830.4|829.8|373
1658412600000|2022-07-21 14:10:00|831|830.4|830.1|829.5|832.6|832|827.7|827.1|414
1658412900000|2022-07-21 14:15:00|829.8|829.2|829.1|828.5|831|830.4|829|828.4|226
1658413200000|2022-07-21 14:20:00|829|828.4|828.2|827.6|829.6|829|827.4|826.8|199
1658413500000|2022-07-21 14:25:00|828.3|827.7|828.1|827.5|829.4|828.4|826.7|826.1|230
1658413800000|2022-07-21 14:30:00|828|827.4|824.2|823.6|829.5|828.3|824.1|823.5|410
1658414100000|2022-07-21 14:35:00|824.4|823.8|819.5|818.9|824.6|824|819|818.4|673
1658414400000|2022-07-21 14:40:00|819.7|819.1|822.2|821.6|823.6|823|819.7|819.1|438
1658414700000|2022-07-21 14:45:00|822.1|821.5|821.6|821|822.7|822|820.3|819.5|189
1658415000000|2022-07-21 14:50:00|821.7|821.1|821.5|820.9|822.8|822.2|821.3|820.7|100
1658415300000|2022-07-21 14:55:00|821.6|821|822.9|822.3|823|822.4|821.5|820.9|175
1658415600000|2022-07-21 15:00:00|822.8|822.2|827.4|826.8|827.7|827.1|822.8|822.2|280
1658415900000|2022-07-21 15:05:00|827.3|826.7|829.5|828.9|829.6|829|827.3|826.7|343
1658416200000|2022-07-21 15:10:00|829.4|828.8|826.9|826.3|829.4|828.8|826.5|825.9|140
1658416500000|2022-07-21 15:15:00|826.7|826.1|827.6|827|827.9|827.3|826|825.4|125
1658416800000|2022-07-21 15:20:00|828|827.4|826.9|826.3|828.6|828|826.4|825.8|78
1658417100000|2022-07-21 15:25:00|826.7|826.1|828.1|827.5|828.5|827.8|825.6|825|232
1658417400000|2022-07-21 15:30:00|828.3|827.7|828.3|827.7|828.5|827.9|826.1|825.5|101
1658417700000|2022-07-21 15:35:00|828.2|827.6|830.8|830.2|830.8|830.2|827.8|827.2|161
1658418000000|2022-07-21 15:40:00|830.9|830.3|829.1|828.5|831.2|830.6|828.6|828|195
1658418300000|2022-07-21 15:45:00|829.3|828.7|829.4|828.8|830.1|829.5|828.5|827.9|113
1658418600000|2022-07-21 15:50:00|829.5|828.9|830.8|830.2|831|830.4|829.4|828.8|124
1658418900000|2022-07-21 15:55:00|830.9|830.3|833.8|833.2|833.8|833.2|830.6|830|220
1658419200000|2022-07-21 16:00:00|833.7|833.1|837.8|837.2|840.1|839.1|833.7|833.1|564
1658419500000|2022-07-21 16:05:00|838|837.4|837.8|837.2|838.4|837.8|835.9|835.3|401
1658419800000|2022-07-21 16:10:00|838.2|837.6|833.8|833.2|839.1|838.5|833.3|832.7|265
1658420100000|2022-07-21 16:15:00|833.7|833.1|835.5|834.9|836.9|836.3|833.7|833.1|214
1658420400000|2022-07-21 16:20:00|835.4|834.8|835.5|834.9|836.6|836|834.4|833.8|218
1658420700000|2022-07-21 16:25:00|835.3|834.7|834.5|833.9|835.8|835.2|833.5|832.9|177
1658421000000|2022-07-21 16:30:00|834.6|834|833.5|832.9|835|834.4|833.3|832.7|97
1658421300000|2022-07-21 16:35:00|833.6|833|833.1|832.5|834|833.4|832.8|832.2|104
1658421600000|2022-07-21 16:40:00|833|832.4|832.5|831.9|834|833.4|832.5|831.9|89
1658421900000|2022-07-21 16:45:00|832|831.4|832.5|831.9|832.7|832.1|831.3|830.7|274
1658422200000|2022-07-21 16:50:00|832.4|831.8|832.6|832|833.6|832.9|831.5|830.9|176
1658422500000|2022-07-21 16:55:00|832.7|831.7|831.6|831|832.8|831.8|831.2|830.6|175
1658422800000|2022-07-21 17:00:00|831.7|831.1|829.9|829.3|831.9|831.3|828.9|828.2|199
1658423100000|2022-07-21 17:05:00|829.8|829.2|831|830.4|831.7|831.1|828.7|828.1|275
1658423400000|2022-07-21 17:10:00|830.7|830.1|830.7|830.1|831.1|830.5|830.2|829.6|105
1658423700000|2022-07-21 17:15:00|830.6|830|830.9|830.3|831.2|830.6|829.9|829.3|93
1658424000000|2022-07-21 17:20:00|831|830.4|831.4|830.8|831.6|831|830.6|829.9|39
1658424300000|2022-07-21 17:25:00|831.3|830.7|830.8|830.2|831.4|830.8|830.4|829.8|59
1658424600000|2022-07-21 17:30:00|830.6|830|827.1|826.5|830.8|830.2|826.6|826|274
1658424900000|2022-07-21 17:35:00|827|826.4|825.2|824.6|828.3|827.5|824.7|824.1|303
1658425200000|2022-07-21 17:40:00|825|824.4|823.6|823|825.1|824.5|823.1|822.5|213
1658425500000|2022-07-21 17:45:00|823.5|822.9|817.6|817|823.5|822.9|816.9|816.3|1035
1658425800000|2022-07-21 17:50:00|817.3|816.7|814.5|813.9|817.7|817|813.3|812.5|647
1658426100000|2022-07-21 17:55:00|814.7|814.1|810.8|810.2|815.5|814.9|810.5|809.9|929
1658426400000|2022-07-21 18:00:00|810.9|810.3|804.3|803.7|812|811.4|802.1|801.5|1872
1658426700000|2022-07-21 18:05:00|804.6|803.6|810|809.4|810.4|809.8|804.3|803.6|776
1658427000000|2022-07-21 18:10:00|810.1|809.5|812.6|812|816.6|815.9|809|808.4|1472
1658427300000|2022-07-21 18:15:00|812.8|812.2|815.2|814.6|818.6|818|812.6|812|1083
1658448000000|2022-07-22 00:00:00|809.2|808.2|810.1|809.5|811.3|810.3|807.1|806.5|315
1658448300000|2022-07-22 00:05:00|810.4|809.1|813.4|811.9|813.6|812.9|810|808.9|48
1658448600000|2022-07-22 00:10:00|812.8|811.8|811.9|811.3|814|813.1|811.9|811|10
1658448900000|2022-07-22 00:15:00|812.2|811.2|810.7|809.7|812.2|811.6|810.1|809.4|20
1658449200000|2022-07-22 00:20:00|811|810|811.3|810.7|811.3|810.7|810.4|809.5|48
1658449500000|2022-07-22 00:25:00|810.9|810.3|808.9|808.3|811.3|810.6|808.3|807.3|55
1658449800000|2022-07-22 00:30:00|809|808|803.2|802.6|809.3|808.6|802.8|801.9|163
1658450100000|2022-07-22 00:35:00|803.3|802.7|800.9|799.9|803.7|802.7|800.5|799.8|61
1658450400000|2022-07-22 00:40:00|801|800|800.7|800.1|801.9|801.3|800.4|799.8|30
1658450700000|2022-07-22 00:45:00|800.5|799.9|799|798.4|801.3|800.7|798.5|797.5|65
1658451000000|2022-07-22 00:50:00|798.7|798|798.1|797.5|799.6|798.8|797.8|797.1|98
1658451300000|2022-07-22 00:55:00|798.2|797.2|794.7|794.1|798.2|797.2|793.8|793.2|108
1658451600000|2022-07-22 01:00:00|794.6|794|795.2|794.6|795.9|795.2|794.4|793.7|35
1658451900000|2022-07-22 01:05:00|794.8|794.2|792.3|791.7|796.2|795.2|792.3|791.2|110
1658452200000|2022-07-22 01:10:00|792.2|791.6|790.7|789.2|792.8|791.6|789.6|788.8|137
1658452500000|2022-07-22 01:15:00|790.8|789.3|789.7|789.1|790.9|790.1|789.5|788.2|48
1658452800000|2022-07-22 01:20:00|790.7|789.2|787.4|786.4|791.5|790.7|787.2|786.4|299
1658453100000|2022-07-22 01:25:00|787.3|786.3|787.6|786.6|787.9|787.1|785.7|785|103
1658453400000|2022-07-22 01:30:00|787.4|786.4|786.9|785.9|789.2|787.7|786.3|785.2|132
1658453700000|2022-07-22 01:35:00|787.2|785.7|789.3|788.7|789.6|788.9|786.5|785.6|31
1658454000000|2022-07-22 01:40:00|789.4|788.8|791.1|790.1|791.2|790.1|788.8|788|54
1658454300000|2022-07-22 01:45:00|791|790.4|790.8|790.2|791.7|791.1|790.5|789.5|42
1658454600000|2022-07-22 01:50:00|790.9|789.9|790.8|790.2|791.1|790.5|790.3|789.5|19
1658454900000|2022-07-22 01:55:00|790.7|790.1|790.9|789.9|791|790.2|789.7|788.5|24
1658455200000|2022-07-22 02:00:00|791.2|790.2|790.1|789.1|791.5|790.4|789.7|788.5|26
1658455500000|2022-07-22 02:05:00|790.2|789.2|793|792.4|793.1|792.5|790|789.1|90
1658455800000|2022-07-22 02:10:00|793.3|792.7|795.6|795|795.7|795.1|793.3|792.7|130
1658456100000|2022-07-22 02:15:00|795.5|794.9|795.9|794.9|796.4|795.7|795.2|794.6|43
1658456400000|2022-07-22 02:20:00|795.8|795.2|796.7|796.1|797.1|796.2|795.8|795.2|22
1658456700000|2022-07-22 02:25:00|797.1|796.3|797|796.4|798|797.1|796.8|796.2|14
1658457000000|2022-07-22 02:30:00|796.9|796.3|796.4|795.4|797.4|796.7|795.5|794.9|51
1658457300000|2022-07-22 02:35:00|796.2|795.6|795.9|795.3|796.9|796.2|795.6|794.7|16
1658457600000|2022-07-22 02:40:00|795.8|795.2|795.3|794.7|795.9|795.3|795.3|794.6|36
1658457900000|2022-07-22 02:45:00|795.5|794.9|796.3|795.7|797|795.7|794.3|793.7|57
1658458200000|2022-07-22 02:50:00|796.4|795.4|797.1|796.5|797.4|796.7|796|795.4|11
1658458500000|2022-07-22 02:55:00|797.3|796.7|797.4|796.8|797.6|797|797.1|796.5|22
1658458800000|2022-07-22 03:00:00|798.3|797.4|798.1|797.5|798.4|797.5|797.2|796.5|29
1658459100000|2022-07-22 03:05:00|798.2|797.6|798.6|797.6|798.6|797.9|797.7|797.1|18
1658459400000|2022-07-22 03:10:00|798.7|797.7|799.7|798.2|799.9|799|798.5|797.7|35
1658459700000|2022-07-22 03:15:00|799.5|798.5|800.3|799.3|801|800.1|799|798.4|38
1658460000000|2022-07-22 03:20:00|800.6|799.1|797.7|796.7|800.7|799.2|797.7|796.4|30
1658460300000|2022-07-22 03:25:00|797.1|796.1|795.9|795.3|797.1|796.2|795.3|794.6|35
1658460600000|2022-07-22 03:30:00|796|795.4|796.4|795.8|797|796.4|796|795.1|17
1658460900000|2022-07-22 03:35:00|796.2|795.6|796.2|794.7|796.3|795.6|794.6|794|15
1658461200000|2022-07-22 03:40:00|795.8|794.8|795.7|795.1|796.3|795.4|795.7|794.8|3
1658461500000|2022-07-22 03:45:00|796|795|793|792|796.3|795.4|792.7|791.9|91
1658461800000|2022-07-22 03:50:00|792.7|792.1|792.2|790.7|793.4|792.4|789.6|788.8|90
1658462100000|2022-07-22 03:55:00|792.3|790.8|793.3|791.8|794.4|793.2|792.3|790.8|11
1658462400000|2022-07-22 04:00:00|793.2|791.7|794.9|793.4|795.1|793.6|792.4|791|30
1658462700000|2022-07-22 04:05:00|794|792.5|794.7|793.7|794.9|793.7|793.4|792.3|9
1658463000000|2022-07-22 04:10:00|794.5|793.9|794.5|793.5|794.7|793.9|794.4|793.5|2
1658463300000|2022-07-22 04:15:00|794.4|793.8|794|793.4|794.5|793.8|793.8|793.2|4
1658463600000|2022-07-22 04:20:00|794.6|793.1|794.8|793.3|794.9|793.5|793.7|792.4|12
1658463900000|2022-07-22 04:25:00|794.5|793.5|795.4|793.9|795.4|793.9|794.5|793.3|1
1658464200000|2022-07-22 04:30:00|795.3|793.8|792.6|791.1|795.3|794|792.5|791.1|12
1658464500000|2022-07-22 04:35:00|791.9|791.3|792.2|791.6|792.9|791.9|791.5|790.8|19
1658464800000|2022-07-22 04:40:00|792.3|791.3|792.2|791.2|792.4|791.6|792.1|790.9|1
1658465100000|2022-07-22 04:45:00|792.3|791.6|794|792.5|794|792.7|792.1|790.9|18
1658465400000|2022-07-22 04:50:00|793.9|792.4|794.6|793.1|794.6|793.5|793|791.8|20
1658465700000|2022-07-22 04:55:00|794.5|793.5|794.2|793.2|795|794.3|793.9|793.2|18
1658466000000|2022-07-22 05:00:00|793.7|792.7|793.3|792.3|793.7|792.7|792|790.9|14
1658466300000|2022-07-22 05:05:00|793.2|792.2|791.4|790.8|793.4|792.2|790.5|789.5|58
1658466600000|2022-07-22 05:10:00|791.5|790.5|792.2|791.2|792.2|791.3|790.2|789.1|9
1658466900000|2022-07-22 05:15:00|791.8|791.3|793.5|792.5|793.5|792.6|791.7|791.1|29
1658467200000|2022-07-22 05:20:00|793.2|792.2|793.4|792.8|793.8|793.2|793.1|792.1|15
1658467500000|2022-07-22 05:25:00|793.6|793|795|794|795.1|794.2|793.6|792.7|13
1658467800000|2022-07-22 05:30:00|794.5|793.9|794.5|793.5|795.2|794.4|794|793.2|30
1658468100000|2022-07-22 05:35:00|794.2|793.6|793.2|792.6|794.2|793.6|792|790.7|28
1658468400000|2022-07-22 05:40:00|793.4|792.8|795|794.4|795|794.4|793.2|792.4|31
1658468700000|2022-07-22 05:45:00|794.9|794.3|794.8|793.8|796.2|795.3|794.1|793.3|41
1658469000000|2022-07-22 05:50:00|794.4|793.6|794.4|793.8|795.1|794.5|794.2|793.3|6
1658469300000|2022-07-22 05:55:00|794.3|793.3|794.8|793.8|795.8|794.9|793.9|793.1|9
1658469600000|2022-07-22 06:00:00|794.9|793.4|796.4|795.8|797.8|796.8|794.6|793.4|30
1658469900000|2022-07-22 06:05:00|796.3|795.7|793.8|792.8|796.7|795.9|793.6|792.8|29
1658470200000|2022-07-22 06:10:00|793.5|792.5|794.9|794.3|795|794.3|793.2|792.4|22
1658470500000|2022-07-22 06:15:00|794.8|794.2|797.8|796.8|797.9|797.3|794.7|793.7|93
1658470800000|2022-07-22 06:20:00|797.5|796.9|796.6|796|797.8|797.2|796.6|795.6|14
1658471100000|2022-07-22 06:25:00|796.8|796.2|797.6|797|797.8|797.1|795.7|795|21
1658471400000|2022-07-22 06:30:00|797.7|797.1|795.4|794.8|798.6|797.9|795|794.4|66
1658471700000|2022-07-22 06:35:00|795.9|794.9|796.7|796.1|797.6|797|795.8|794.8|8
1658472000000|2022-07-22 06:40:00|796.8|796.2|796.8|795.8|798.5|797.9|796.2|795.5|61
1658472300000|2022-07-22 06:45:00|797.1|796.1|798.4|797.8|798.7|798.1|796.9|796|40
1658472600000|2022-07-22 06:50:00|798.7|798.1|798.9|798.3|799.1|798.3|797.9|797|37
1658472900000|2022-07-22 06:55:00|799|798.4|799.7|799.1|799.8|799.1|799|798.4|36
1658473200000|2022-07-22 07:00:00|800.3|799.3|797.6|796.6|800.3|799.4|796.1|795.5|124
1658473500000|2022-07-22 07:05:00|797.4|796.8|798.6|797.6|799|798|797.4|796.5|22
1658473800000|2022-07-22 07:10:00|798.5|797.5|798.9|798.3|799.1|798.3|797.7|796.8|20
1658474100000|2022-07-22 07:15:00|799.1|798.1|799.2|798.6|799.7|799|798.4|797.8|15
1658474400000|2022-07-22 07:20:00|799.6|798.9|799.4|798.8|800.3|799.5|799.2|798.4|13
1658474700000|2022-07-22 07:25:00|799.3|798.7|799.2|798.6|801.6|800.7|799.2|798.6|73
1658475000000|2022-07-22 07:30:00|799|798.4|793.5|792.5|799|798.4|792.7|792|95
1658475300000|2022-07-22 07:35:00|793.3|792.3|791.4|790.8|794.5|793.6|791.2|790.3|86
1658475600000|2022-07-22 07:40:00|790.9|790.3|791.8|791.2|792.5|791.6|790.4|789.6|89
1658475900000|2022-07-22 07:45:00|791.7|791.1|793.3|792.7|794.2|793.4|791.7|791.1|38
1658476200000|2022-07-22 07:50:00|793.6|792.6|792.6|792|793.7|793.1|791.9|791.3|23
1658476500000|2022-07-22 07:55:00|792.1|791.5|791.3|790.7|792.2|791.6|791.2|790.2|35
1658476800000|2022-07-22 08:00:00|791.1|790.5|790.8|790.2|791.4|790.8|789.1|788.4|72
1658477100000|2022-07-22 08:05:00|790.3|789.7|791.3|790.7|793.1|792.5|790.3|789.7|75
1658477400000|2022-07-22 08:10:00|791.4|790.4|789.1|788.5|791.4|790.5|788.9|787.9|68
1658477700000|2022-07-22 08:15:00|789|788.4|790.4|789.4|790.5|789.7|788.8|787.9|29
1658478000000|2022-07-22 08:20:00|790.8|789.3|791.9|790.9|792.4|791.5|790.8|789.3|28
1658478300000|2022-07-22 08:25:00|791.6|791|791.7|790.7|792.7|792.1|790.4|789.4|48
1658478600000|2022-07-22 08:30:00|791.4|790.8|790.5|789.5|792.8|792|790.5|789.5|23
1658478900000|2022-07-22 08:35:00|790.4|789.4|791.6|791|792|791.2|790.1|789.2|30
1658479200000|2022-07-22 08:40:00|791.7|791.1|792.1|791.5|792.7|791.8|791.1|790.3|13
1658479500000|2022-07-22 08:45:00|792.3|791.3|784.5|783.5|792.8|792|783.2|782.4|273
1658479800000|2022-07-22 08:50:00|784.4|783.8|790.2|789.6|791|790.4|783.8|782.7|138
1658480100000|2022-07-22 08:55:00|790.5|789.5|792|790.5|793.1|792.2|789.3|788.5|110
1658480400000|2022-07-22 09:00:00|791.6|790.6|792.6|791.6|794.5|793.3|791.2|790.3|43
1658480700000|2022-07-22 09:05:00|793|791.5|792.8|791.8|794.3|793.4|792|791.2|55
1658481000000|2022-07-22 09:10:00|793.2|791.7|794.1|793.5|794.1|793.5|792.1|791.3|13
1658481300000|2022-07-22 09:15:00|793.8|792.8|792.6|791.6|795.2|794.2|791.8|790.9|75
1658481600000|2022-07-22 09:20:00|792.3|791.7|792.8|791.8|793.8|792.9|791.8|790.9|34
1658481900000|2022-07-22 09:25:00|793|792|790.3|789.7|793.2|792.3|789.8|788.7|19
1658482200000|2022-07-22 09:30:00|790.8|789.8|791.1|790.5|791.8|791|790.3|789.5|15
1658482500000|2022-07-22 09:35:00|791.2|790.2|790.3|789.7|791.8|790.9|789.8|788.8|24
1658482800000|2022-07-22 09:40:00|790.5|789.9|789.8|788.3|790.5|789.9|789.2|788.3|25
1658483100000|2022-07-22 09:45:00|789.4|788.4|789.3|788.7|790.4|789.5|788.2|787|99
1658483400000|2022-07-22 09:50:00|789.4|788.4|788.9|787.9|789.4|788.4|785.8|784.9|92
1658483700000|2022-07-22 09:55:00|788.8|787.8|791.5|790|791.7|791.1|788.5|787.4|91
1658484000000|2022-07-22 10:00:00|790.9|789.9|787.9|787.3|791.8|791.1|787.8|787|98
1658484300000|2022-07-22 10:05:00|788|787.4|786.4|785.8|788|787.4|786.1|785.2|50
1658484600000|2022-07-22 10:10:00|786.3|785.7|786.9|786.3|787.2|786.6|785.8|785.1|28
1658484900000|2022-07-22 10:15:00|786.8|786.2|785.9|785.3|787|786.4|785.8|785|47
1658485200000|2022-07-22 10:20:00|786.2|785.2|786.1|785.5|786.6|785.5|785.5|784.9|39
1658485500000|2022-07-22 10:25:00|786.2|785.2|784.9|784.3|786.3|785.7|784.9|784|39
1658485800000|2022-07-22 10:30:00|785|784|783.5|782.9|785.8|784.9|783.1|782.5|132
1658486100000|2022-07-22 10:35:00|783.3|782.7|785|784.4|785.7|784.8|782.7|782.1|111
1658486400000|2022-07-22 10:40:00|784.9|784.3|785.7|785.1|786.7|786.1|784.6|784|69
1658486700000|2022-07-22 10:45:00|785.5|784.9|787.1|786.1|787.3|786.7|785.3|784.4|71
1658487000000|2022-07-22 10:50:00|786.8|786.2|787.4|786.4|788.1|787.1|786.5|785.8|43
1658487300000|2022-07-22 10:55:00|787.3|786.3|785.6|785|787.4|786.6|785.5|784.7|21
1658487600000|2022-07-22 11:00:00|785.5|784.9|784.2|783.6|785.9|785.2|784.2|783.6|37
1658487900000|2022-07-22 11:05:00|784.4|783.8|785.1|784.1|785.3|784.7|784.2|783.6|60
1658488200000|2022-07-22 11:10:00|785|784.4|784.5|783.9|785.3|784.6|784|783.2|33
1658488500000|2022-07-22 11:15:00|784.9|784.3|787.7|786.7|787.8|787.2|784.9|784.3|55
1658488800000|2022-07-22 11:20:00|787.4|786.8|788.6|788|789.1|788.5|787.3|786.7|76
1658489100000|2022-07-22 11:25:00|788.7|788.1|787.9|787.3|789|788.4|787.3|786.6|47
1658489400000|2022-07-22 11:30:00|787.7|786.7|787.8|787.2|789.1|788.5|787.4|786.7|85
1658489700000|2022-07-22 11:35:00|787.7|787.1|788|787|788|787.4|786.9|786.2|21
1658490000000|2022-07-22 11:40:00|788.2|786.7|788.4|787.8|789.4|788.5|787.2|786.5|27
1658490300000|2022-07-22 11:45:00|788.5|787.5|789.6|789|790.1|789.4|788.2|787.4|93
1658490600000|2022-07-22 11:50:00|789.5|788.9|787.2|786.6|789.7|788.9|786.8|786.2|176
1658490900000|2022-07-22 11:55:00|787.4|786.4|790.2|789.6|791.8|791|787.2|786.4|214
1658491200000|2022-07-22 12:00:00|790|789.4|786.2|785.6|790|789.4|786.2|785.2|60
1658491500000|2022-07-22 12:05:00|786.3|785.7|786.8|785.8|787.3|786.6|785.5|784.9|62
1658491800000|2022-07-22 12:10:00|786.7|786.1|791|790.4|791.6|791|786.1|785.2|255
1658492100000|2022-07-22 12:15:00|791.1|790.1|790.8|790.2|791.1|790.5|790.4|789.6|81
1658492400000|2022-07-22 12:20:00|791.3|790.7|793|792.4|793.8|793.1|791.1|790.4|184
1658492700000|2022-07-22 12:25:00|793.1|792.1|799.6|799|799.9|799|792.8|791.8|368
1658493000000|2022-07-22 12:30:00|799.8|799.2|795|794.4|800.5|799.3|794.8|793.8|238
1658493300000|2022-07-22 12:35:00|795.6|794.6|796.2|794.7|796.6|796|794.7|794|67
1658493600000|2022-07-22 12:40:00|796.1|795.1|796.5|795.5|797|795.9|795.5|794.5|194
1658496600000|2022-07-22 13:30:00|795.7|795.1|787.5|786.9|799.4|798.6|786.6|786|1637
1658496900000|2022-07-22 13:35:00|787.7|787.1|781.7|781.1|787.7|787.1|780.4|779.8|831
1658497200000|2022-07-22 13:40:00|781.5|780.9|778.5|777.9|785|784.3|778.4|777.8|922
1658497500000|2022-07-22 13:45:00|778.6|778|781.2|780.6|781.5|780.9|775.6|775|1728
1658497800000|2022-07-22 13:50:00|780.8|780.2|781.1|780.5|783.2|782.6|778.5|777.9|770
1658498100000|2022-07-22 13:55:00|780.9|780.3|784.5|783.9|786.3|785.7|780.4|779.8|916
1658498400000|2022-07-22 14:00:00|784.3|783.7|783.1|782.5|785.3|784.7|780.7|780.1|678
1658498700000|2022-07-22 14:05:00|782.5|781.9|781.2|780.6|784|783.4|778.3|777.7|764
1658499000000|2022-07-22 14:10:00|781.1|780.5|788.9|788.3|789.3|788.7|780.3|779.7|1083
1658499300000|2022-07-22 14:15:00|788.8|788.2|791.6|791|793|792.4|788.6|788|882
1658499600000|2022-07-22 14:20:00|791.5|790.9|788|787.4|794|793.4|787.9|787.3|718
1658499900000|2022-07-22 14:25:00|787.9|787.3|789.3|788.7|791.2|790.6|787.5|786.9|489
1658500200000|2022-07-22 14:30:00|789.4|788.8|786.3|785.7|789.4|788.8|785.7|785.1|669
1658500500000|2022-07-22 14:35:00|786.4|785.8|785.8|785.2|786.5|785.9|785|784.4|569
1658500800000|2022-07-22 14:40:00|785.9|785.3|791.6|791|791.6|791|785.7|785.1|611
1658501100000|2022-07-22 14:45:00|791.5|790.9|789.7|789.1|793.6|793|788.8|788.2|523
1658501400000|2022-07-22 14:50:00|789.6|789|785|784.4|789.8|789.2|784.9|784.3|306
1658501700000|2022-07-22 14:55:00|785.1|784.5|785.8|785.2|786.1|785.4|784.9|784.3|328
1658502000000|2022-07-22 15:00:00|785.6|785|785.2|784.6|787|786.4|784.9|784.3|623
1658502300000|2022-07-22 15:05:00|785.1|784.5|782.5|781.9|785.3|784.7|782.5|781.9|278
1658502600000|2022-07-22 15:10:00|782.4|781.8|780.6|780|784.3|783.7|780.1|779.5|464
1658502900000|2022-07-22 15:15:00|780.8|780.2|778.6|778|781.1|780.5|776.6|776|441
1658503200000|2022-07-22 15:20:00|778.4|777.8|781.1|780.5|781.3|780.7|777.3|776.7|424
1658503500000|2022-07-22 15:25:00|781.3|780.7|779.5|778.9|781.9|781.3|779.3|778.7|441
1658503800000|2022-07-22 15:30:00|779.6|779|777.9|777.3|779.6|779|777.3|776.7|364
1658504100000|2022-07-22 15:35:00|778|777.4|779|778.4|779.7|779.1|777.3|776.7|216
1658504400000|2022-07-22 15:40:00|779.3|778.7|775.2|774.6|779.3|778.7|775|774.4|480
1658504700000|2022-07-22 15:45:00|775.3|774.7|769.8|769.2|775.6|775|766.7|766.1|910
1658505000000|2022-07-22 15:50:00|769.6|769|773.7|773.1|774.9|774.3|768.7|768.1|680
1658505300000|2022-07-22 15:55:00|773.8|773.2|773.1|772.5|774.6|774|771.6|771|300
1658505600000|2022-07-22 16:00:00|772.9|772.3|775.5|774.9|776.4|775.8|770|769.4|452
1658505900000|2022-07-22 16:05:00|775.4|774.8|776|775.4|776.5|775.7|774.6|774|258
1658506200000|2022-07-22 16:10:00|776.1|775.5|775|774.4|776.5|775.9|774.1|773.5|211
1658506500000|2022-07-22 16:15:00|775.1|774.5|775.3|774.7|775.3|774.7|771.9|771.3|291
1658506800000|2022-07-22 16:20:00|775.1|774.5|772.9|772.3|775.3|774.7|772.8|772.2|231
1658507100000|2022-07-22 16:25:00|773.1|772.5|774.6|774|774.6|774|771.8|771.2|310
1658507400000|2022-07-22 16:30:00|774.5|773.9|774.2|773.6|774.9|774.3|772.7|772.1|339
1658507700000|2022-07-22 16:35:00|774.3|773.7|773.6|773|774.3|773.7|773.1|772.5|151
1658508000000|2022-07-22 16:40:00|773.5|772.9|769.5|768.9|774.1|773.5|769|768.4|470
1658508300000|2022-07-22 16:45:00|769.4|768.8|770.8|770.2|770.9|770.3|769.2|768.6|199
1658508600000|2022-07-22 16:50:00|770.7|770.1|771.6|771|772.4|771.8|770.6|770|191
1658508900000|2022-07-22 16:55:00|771.9|771.3|771.9|771.3|772.4|771.8|770.9|770.3|185
1658509200000|2022-07-22 17:00:00|772|771.4|771|770.4|772.1|771.5|770.7|770.1|174
1658509500000|2022-07-22 17:05:00|770.8|770.2|772.1|771.5|772.1|771.5|770.4|769.8|230
1658509800000|2022-07-22 17:10:00|772|771.4|772.6|772|773.1|772.5|771.6|771|177
1658510100000|2022-07-22 17:15:00|772.5|771.9|772.6|772|773.1|772.5|772.2|771.6|184
1658510400000|2022-07-22 17:20:00|772.5|771.9|772.1|771.5|772.6|772|771.6|771|253
1658510700000|2022-07-22 17:25:00|772|771.4|771.9|771.3|772.4|771.8|771.4|770.8|306
1658511000000|2022-07-22 17:30:00|771.8|771.2|771.9|771.3|772.2|771.6|771.3|770.7|272
1658511300000|2022-07-22 17:35:00|772|771.4|771.8|771.2|772.5|771.9|771.5|770.9|224
1658511600000|2022-07-22 17:40:00|771.7|771.1|770|769.4|771.8|771.2|769.4|768.8|429
1658511900000|2022-07-22 17:45:00|770.1|769.5|770.6|770|770.9|770.3|768.3|767.7|436
1658512200000|2022-07-22 17:50:00|770.7|770.1|770.5|769.9|771.2|770.6|769.7|769.1|308
1658512500000|2022-07-22 17:55:00|770.4|769.8|770.8|770.2|771.2|770.6|769.8|769.2|374
1658512800000|2022-07-22 18:00:00|770.5|769.9|770.1|769.5|771.8|771.2|769.5|768.9|805
1658513100000|2022-07-22 18:05:00|770.2|769.6|768.9|768.3|770.3|769.7|768.6|768|576
1658513400000|2022-07-22 18:10:00|769|768.4|766.7|766.1|769.1|768.5|765.9|765.3|2245
1658513700000|2022-07-22 18:15:00|766.8|766.2|763.6|762.1|766.8|766.2|762.6|761.8|1182
1658707200000|2022-07-25 00:00:00|800.7|799.2|788.4|787.8|801.7|800.2|783.7|783|1519
1658707500000|2022-07-25 00:05:00|788.6|787.6|786.1|785.5|788.8|788.1|784.6|783.6|282
1658707800000|2022-07-25 00:10:00|786.2|785.2|788.8|787.8|789.1|788.5|785.8|785.1|139
1658708100000|2022-07-25 00:15:00|788.9|788.3|788.5|787.9|792.3|791.6|788.3|787.4|275
1658708400000|2022-07-25 00:20:00|788.7|788.1|787.4|786.8|789.3|788.7|786.2|785.6|150
1658708700000|2022-07-25 00:25:00|787.5|786.9|788.4|787.8|789.5|788.9|785.1|784.5|96
1658709000000|2022-07-25 00:30:00|788.5|787.9|788.2|787.6|789.6|788.6|788.2|787.4|75
1658709300000|2022-07-25 00:35:00|788.5|787.5|788.5|787.9|789|788.4|786.7|786.1|29
1658709600000|2022-07-25 00:40:00|788.4|787.8|788.5|787.5|788.6|788|786.8|786.2|29
1658709900000|2022-07-25 00:45:00|788.2|787.6|786.7|786.1|788.6|788|785.8|785.2|47
1658710200000|2022-07-25 00:50:00|786.8|785.8|786.6|785.6|787.3|786.5|786|785.2|20
1658710500000|2022-07-25 00:55:00|786.4|785.8|784.6|783.6|787.2|786.6|783.9|783.3|96
1658710800000|2022-07-25 01:00:00|784.5|783.9|785.1|784.1|785.6|784.9|783.9|783.3|49
1658711100000|2022-07-25 01:05:00|785|784.4|785.9|785.3|786.1|785.5|784.7|784.1|38
1658711400000|2022-07-25 01:10:00|786|785.4|784.7|784.1|786.1|785.5|784|783.4|26
1658711700000|2022-07-25 01:15:00|784.9|784.3|786.5|785.9|786.8|786.1|784.9|784.3|60
1658712000000|2022-07-25 01:20:00|786.6|785.6|784.4|783.8|786.6|785.8|784.2|783.5|49
1658712300000|2022-07-25 01:25:00|784.5|783.9|784.8|783.8|785.1|784.2|783.9|783.3|18
1658712600000|2022-07-25 01:30:00|784.5|783.9|785.7|785.1|786|785.1|784.2|783.6|12
1658712900000|2022-07-25 01:35:00|785.6|785|786.4|785.8|787.4|786.8|785.6|784.8|44
1658713200000|2022-07-25 01:40:00|786.5|785.9|789|788.4|789.1|788.5|786|785.3|78
1658713500000|2022-07-25 01:45:00|788.9|788.3|788.3|787.3|788.9|788.3|787.5|786.9|36
1658713800000|2022-07-25 01:50:00|788.2|787.2|788.8|788.2|789.7|788.9|788.1|787.1|24
1658714100000|2022-07-25 01:55:00|788.9|788.3|788|787.4|788.9|788.3|787.8|787.1|31
1658714400000|2022-07-25 02:00:00|788.1|787.5|789.2|788.6|789.3|788.7|788.1|787.5|16
1658714700000|2022-07-25 02:05:00|789.1|788.5|788.1|787.1|789.1|788.5|787.4|786.7|31
1658715000000|2022-07-25 02:10:00|788|787.4|786.9|786.3|788.1|787.4|786.9|786.3|12
1658715300000|2022-07-25 02:15:00|787.3|786.2|787.5|786.9|788.3|787.4|786.8|786.1|21
1658715600000|2022-07-25 02:20:00|788.1|787.1|787.8|786.8|788.3|787.7|787.8|786.7|12
1658715900000|2022-07-25 02:25:00|787.6|786.6|787.3|786.7|787.9|786.9|787|786.3|6
1658716200000|2022-07-25 02:30:00|787.4|786.4|787.8|787.2|788.3|787.7|787|786.3|13
1658716500000|2022-07-25 02:35:00|787.9|786.9|787.8|786.8|788.3|787.2|787.1|786.5|11
1658716800000|2022-07-25 02:40:00|787.5|786.9|789.7|789.1|789.7|789.1|787.5|786.6|25
1658717100000|2022-07-25 02:45:00|789.8|789.2|790.1|789.1|790.4|789.8|789.7|789.1|47
1658717400000|2022-07-25 02:50:00|790|789|790.6|789.6|791|790.4|789.8|789|33
1658717700000|2022-07-25 02:55:00|790.5|789.9|789.8|789.2|790.6|789.9|788.9|788.3|31
1658718000000|2022-07-25 03:00:00|789.5|788.9|790.9|789.9|791.1|790.3|789.5|788.9|49
1658718300000|2022-07-25 03:05:00|790.8|790.2|790.3|789.3|791.1|790.2|790.2|788.9|15
1658718600000|2022-07-25 03:10:00|790.5|789|790|789.4|790.5|789.4|789.7|788.9|1
1658718900000|2022-07-25 03:15:00|790.1|789.5|790.9|790.3|790.9|790.3|790.1|789.2|190
1658719200000|2022-07-25 03:20:00|790.8|790.2|790.4|789.8|790.8|790.2|790|789.1|7
1658719500000|2022-07-25 03:25:00|790.5|789.5|790.5|789.5|790.9|790.1|790.4|789.4|3
1658719800000|2022-07-25 03:30:00|790.4|789.8|790.2|789.6|790.8|789.9|790.2|789.3|6
1658720100000|2022-07-25 03:35:00|790.3|789.7|790.8|789.8|790.8|790.1|790.3|789.5|2
1658720400000|2022-07-25 03:40:00|790.7|790.1|790.5|789.5|790.8|790.1|790.5|789.5|7
1658720700000|2022-07-25 03:45:00|790|789.4|790.2|789.2|790.3|789.6|790|789.2|11
1658721000000|2022-07-25 03:50:00|790|789.4|790.5|789.5|790.6|790|790|789.2|8
1658721300000|2022-07-25 03:55:00|790.2|789.6|791|790|791.5|790.8|790.2|789.5|23
1658721600000|2022-07-25 04:00:00|790.9|790.3|790.6|790|791.6|790.6|790.6|789.7|3
1658721900000|2022-07-25 04:05:00|790.7|789.7|790.8|790.2|790.8|790.2|790.4|789.7|2
1658722200000|2022-07-25 04:10:00|790.9|790.3|791.2|790.6|791.5|790.6|790.9|790.2|5
1658722500000|2022-07-25 04:15:00|791.4|790.4|791|790.4|791.5|790.6|791|790.2|6
1658722800000|2022-07-25 04:20:00|791.2|790.6|791.4|790.8|791.5|790.8|791.2|790.5|2
1658723100000|2022-07-25 04:25:00|791.7|791.1|792.2|791.6|792.4|791.8|791.7|791.1|9
1658723400000|2022-07-25 04:30:00|792.3|791.7|791.7|791.1|792.6|792|790.9|790.1|38
1658723700000|2022-07-25 04:35:00|791.8|790.8|791.2|790.2|791.8|790.9|791|790.2|2
1658724000000|2022-07-25 04:40:00|791.1|790.1|792.1|791.1|792.1|791.3|791|790.1|3
1658724300000|2022-07-25 04:45:00|792|791|791.1|790.1|792|791|790.7|789.8|9
1658724600000|2022-07-25 04:50:00|790.8|790.2|791|790|791.1|790.3|790.4|789.5|5
1658724900000|2022-07-25 04:55:00|790.9|790.4|791.1|790.5|791.1|790.5|790.7|790|4
1658725200000|2022-07-25 05:00:00|791|790.4|790.9|790.3|791.1|790.5|790.9|790.3|4
1658725500000|2022-07-25 05:05:00|791|790.4|789.2|788.6|791|790.4|789|788.3|35
1658725800000|2022-07-25 05:10:00|789.3|788.3|786.7|786.1|789.3|788.6|785.8|785.1|47
1658726100000|2022-07-25 05:15:00|786.8|785.8|787.8|786.8|788|787.1|786.7|785.8|32
1658726400000|2022-07-25 05:20:00|787.6|786.6|788.4|787.8|788.4|787.8|787.4|786.6|12
1658726700000|2022-07-25 05:25:00|788.1|787.5|788|787|788.3|787.6|787.3|786.7|15
1658727000000|2022-07-25 05:30:00|787.5|786.9|786.7|786.1|788.2|787.5|786.4|785.8|26
1658727300000|2022-07-25 05:35:00|786.5|785.9|788.3|787.3|788.3|787.6|786|785.3|17
1658727600000|2022-07-25 05:40:00|788|787.4|787|786|788.1|787.4|786.7|786|8
1658727900000|2022-07-25 05:45:00|786.5|785.9|785.6|784.6|786.8|785.9|785|784.4|16
1658728200000|2022-07-25 05:50:00|785.4|784.8|786.6|785.6|786.6|785.6|785.4|784.6|8
1658728500000|2022-07-25 05:55:00|786.5|785.5|787.2|786.6|787.3|786.6|786.2|785.3|14
1658728800000|2022-07-25 06:00:00|787.5|786.5|788.2|787.6|788.4|787.6|787.4|786.5|7
1658729100000|2022-07-25 06:05:00|788.1|787.5|789.6|788.6|789.8|788.9|787.9|787.2|24
1658729400000|2022-07-25 06:10:00|789.8|788.8|790.2|789.2|790.6|789.6|789.7|788.8|17
1658729700000|2022-07-25 06:15:00|790.3|789.3|789.8|788.8|790.6|789.7|789.4|788.8|14
1658730000000|2022-07-25 06:20:00|789.4|789|790|788.5|791.1|790.5|789.2|788.4|32
1658730300000|2022-07-25 06:25:00|789.9|788.4|789.9|789.3|789.9|789.3|789.1|787.6|16
1658730600000|2022-07-25 06:30:00|789.8|788.8|790.4|789.8|790.6|789.8|789.2|788.4|7
1658730900000|2022-07-25 06:35:00|790.5|789.5|789.8|789.2|791.1|790.5|789.4|788.6|33
1658731200000|2022-07-25 06:40:00|790.1|789.1|790.9|789.4|790.9|789.8|789.9|789.1|8
1658731500000|2022-07-25 06:45:00|790.6|790|791.6|791|792|791.1|790.6|789.4|21
1658731800000|2022-07-25 06:50:00|791.5|790.6|791.7|790.7|792.7|791.5|791.5|790.5|7
1658732100000|2022-07-25 06:55:00|791.8|790.8|791.6|790.1|792.7|791.6|791.5|790|8
1658732400000|2022-07-25 07:00:00|791.7|790.2|794|793.4|794.6|793.6|791.2|790.2|126
1658732700000|2022-07-25 07:05:00|794.2|793.6|793.2|792.6|794.7|793.8|792.9|792.2|28
1658733000000|2022-07-25 07:10:00|793.5|792.5|792.8|791.8|793.5|792.6|792.5|791.7|16
1658733300000|2022-07-25 07:15:00|792.6|792|791.8|790.8|794|793.4|791.5|790.6|38
1658733600000|2022-07-25 07:20:00|791.6|791|790.3|789.7|792.7|792.1|790.3|789.7|49
1658733900000|2022-07-25 07:25:00|790.5|789.9|790.7|790.1|790.8|790.2|789.6|788.5|61
1658734200000|2022-07-25 07:30:00|790.6|790|791.5|790.9|792|791.1|789.3|788.5|30
1658734500000|2022-07-25 07:35:00|791.8|791.2|793.3|792.3|793.7|792.9|791.7|791|146
1658734800000|2022-07-25 07:40:00|792.8|791.8|792.3|791.3|793.2|792|791.3|790.1|19
1658735100000|2022-07-25 07:45:00|792.5|791.9|791.5|790.9|792.6|791.9|791.5|790.5|7
1658735400000|2022-07-25 07:50:00|791.7|790.7|791.8|791.2|792.7|792.1|790.9|789.7|48
1658735700000|2022-07-25 07:55:00|791.6|790.6|793.2|792.6|793.3|792.7|790.7|789.8|37
1658736000000|2022-07-25 08:00:00|793.3|792.7|793.2|792.6|793.7|793|792.7|791.8|16
1658736300000|2022-07-25 08:05:00|793.3|792.7|794.2|793.6|795.1|794.4|793.3|792.7|42
1658736600000|2022-07-25 08:10:00|794.5|793.5|793.2|792.6|794.8|794|793|792|26
1658736900000|2022-07-25 08:15:00|793.3|792.3|794.3|793.7|794.5|793.8|793.2|792.3|18
1658737200000|2022-07-25 08:20:00|794.6|794|796.8|795.8|798|797.3|794.2|793.5|35
1658737500000|2022-07-25 08:25:00|796.7|795.7|796|795|797.3|796.7|795.7|795|43
1658737800000|2022-07-25 08:30:00|795.7|795.1|796.9|796.3|797.9|797.3|795.7|795|47
1658738100000|2022-07-25 08:35:00|797|796.4|797.1|796.5|797.4|796.6|796.9|796.3|61
1658738400000|2022-07-25 08:40:00|797|796.4|798.7|798.1|799.5|798.8|796.5|795.5|54
1658738700000|2022-07-25 08:45:00|798.8|798.2|795|794.4|799.3|798.5|795|794.3|162
1658739000000|2022-07-25 08:50:00|795.1|794.5|792.8|792.2|795.3|794.5|792.8|792.2|80
1658739300000|2022-07-25 08:55:00|792.9|792.3|795.4|794.4|796.2|795.4|792.9|792.3|78
1658739600000|2022-07-25 09:00:00|795.2|794.6|794.5|793.9|795.2|794.6|793.2|792.6|48
1658739900000|2022-07-25 09:05:00|794.4|793.8|794.7|794.1|794.8|794.1|792.7|792.1|47
1658740200000|2022-07-25 09:10:00|795|794.4|794.7|793.7|795.7|795.1|793.7|792.6|24
1658740500000|2022-07-25 09:15:00|794.8|794.1|795.2|794.6|795.9|795.3|794.6|793.7|21
1658740800000|2022-07-25 09:20:00|795.5|794.9|795.2|794.6|795.6|795|794.1|793.3|31
1658741100000|2022-07-25 09:25:00|795.4|794.8|794.4|793.8|796|795.4|794.2|793.1|28
1658741400000|2022-07-25 09:30:00|794.5|793.9|794.3|793.3|796|795.1|794|792.9|18
1658741700000|2022-07-25 09:35:00|794.2|793.6|794.8|793.8|795|794.1|793.4|792.4|11
1658742000000|2022-07-25 09:40:00|795.1|794.2|795|794.4|795.9|794.6|794.9|794|2
1658742300000|2022-07-25 09:45:00|794.9|794.3|795.8|794.8|796.1|795.4|794.7|793.7|17
1658742600000|2022-07-25 09:50:00|795.5|794.9|795.2|794.6|796.2|795.5|795|794|21
1658742900000|2022-07-25 09:55:00|795.4|794.8|796|795|796.1|795.4|795.4|794.5|15
1658743200000|2022-07-25 10:00:00|796.1|795.1|794.9|793.9|796.1|795.4|794.5|793.9|19
1658743500000|2022-07-25 10:05:00|795|794|795|794|795.2|794.2|793.5|792.4|26
1658743800000|2022-07-25 10:10:00|794.8|793.8|790.6|789.6|795|794.1|789.3|788.7|165
1658744100000|2022-07-25 10:15:00|790.9|790|791.2|790.6|791.6|790.7|789.3|788.6|55
1658744400000|2022-07-25 10:20:00|791|790.4|791.8|790.8|791.9|790.9|790.4|789.4|24
1658744700000|2022-07-25 10:25:00|791.6|791|791.1|790.1|792.2|791.4|791.1|789.9|4
1658745000000|2022-07-25 10:30:00|791.3|790.3|790.3|789.3|791.4|790.6|790.1|789.1|15
1658745300000|2022-07-25 10:35:00|789.9|789|790|789|790.6|789.8|788.6|787.8|85
1658745600000|2022-07-25 10:40:00|790.3|789.3|789.2|788.6|790.4|789.3|789.2|788.5|8
1658745900000|2022-07-25 10:45:00|789.6|788.8|788.8|787.8|790.4|789.3|788.4|787.5|13
1658746200000|2022-07-25 10:50:00|788.6|788|791.8|790.8|792|791.1|788.5|787.8|27
1658746500000|2022-07-25 10:55:00|791.6|791|789|788.4|791.6|791|789|788.3|14
1658746800000|2022-07-25 11:00:00|789.3|788.7|788.6|788|789.6|788.9|788.3|787.6|38
1658747100000|2022-07-25 11:05:00|788.2|787.6|789.5|788.9|790.1|789.3|788.1|787.5|22
1658747400000|2022-07-25 11:10:00|789.6|788.6|788.3|787.3|789.6|788.7|787.5|786.5|22
1658747700000|2022-07-25 11:15:00|788.1|787.5|790.3|789.3|790.5|789.3|787.6|786.6|19
1658748000000|2022-07-25 11:20:00|790.1|789.5|790.1|789.5|790.6|789.8|789.5|788.6|16
1658748300000|2022-07-25 11:25:00|790.3|789.1|789.3|788.3|790.3|789.7|788.3|787.5|48
1658748600000|2022-07-25 11:30:00|789.5|788.7|789.3|788.7|790.6|789.6|788.8|787.9|7
1658748900000|2022-07-25 11:35:00|789.4|788.8|791.5|790.9|792.3|791.3|789|788.3|114
1658749200000|2022-07-25 11:40:00|791.6|791|792.3|791.7|792.7|792.1|791.1|790.4|56
1658749500000|2022-07-25 11:45:00|792.2|791.6|791.7|790.7|792.9|792|791.1|790.2|32
1658749800000|2022-07-25 11:50:00|791.8|790.3|791|790|792.6|791.7|790.6|789.6|26
1658750100000|2022-07-25 11:55:00|790.9|789.9|791.6|791|792.3|791.3|790.8|789.8|60
1658750400000|2022-07-25 12:00:00|791.4|790.8|791|790.4|791.4|790.8|789.7|789.1|32
1658750700000|2022-07-25 12:05:00|790.8|790.2|793.7|792.7|794.2|793.4|790.6|789.7|125
1658751000000|2022-07-25 12:10:00|793.5|793.1|792.2|791.6|795|794.2|792.2|791.2|68
1658751300000|2022-07-25 12:15:00|792|791.4|792.2|791.2|792.7|792|790.9|790.2|50
1658751600000|2022-07-25 12:20:00|792.3|791.6|793.5|792|794.5|793.8|791.9|791.2|103
1658751900000|2022-07-25 12:25:00|793.6|792.1|793|792.4|794.5|793.7|792.2|791.2|36
1658752200000|2022-07-25 12:30:00|792.9|792.3|792.7|791.7|794.1|793.3|792.3|791.5|61
1658752500000|2022-07-25 12:35:00|793.1|792.1|791.6|791|793.6|793|790.2|789.5|49
1658752800000|2022-07-25 12:40:00|791.7|791.1|791.3|790.3|793|791.9|790.5|789.3|94
1658755800000|2022-07-25 13:30:00|790.4|789.8|791.5|790.9|793.7|793.1|787.9|787.3|1398
1658756100000|2022-07-25 13:35:00|791.6|791|784.5|783.9|795.2|794.6|784.2|783.6|1176
1658756400000|2022-07-25 13:40:00|784.6|784|788.4|787.8|789.5|788.9|784.5|783.9|567
1658756700000|2022-07-25 13:45:00|788.3|787.7|787.5|786.9|792.7|792.1|787.5|786.9|603
1658757000000|2022-07-25 13:50:00|787.6|787|789.1|788.5|790.5|789.9|787.6|787|320
1658757300000|2022-07-25 13:55:00|789.2|788.6|787.8|787.2|789.9|789.3|787.4|786.8|436
1658757600000|2022-07-25 14:00:00|788.1|787.5|786.1|785.5|789.7|789.1|786.1|785.5|390
1658757900000|2022-07-25 14:05:00|785.9|785.3|783.8|783.2|786.4|785.8|782.7|782.1|358
1658758200000|2022-07-25 14:10:00|783.7|783.1|784.8|784.2|785.9|785.3|783.2|782.6|268
1658758500000|2022-07-25 14:15:00|784.7|784.1|781.2|780.6|785.8|785.2|780.5|779.9|356
1658758800000|2022-07-25 14:20:00|781.3|780.7|777.1|776.5|781.3|780.7|776.4|775.8|584
1658759100000|2022-07-25 14:25:00|777|776.4|774.1|773.5|777.8|777.2|773.1|772.5|518
1658759400000|2022-07-25 14:30:00|774.2|773.6|773.5|772.9|775.8|775.2|771.6|771|607
1658759700000|2022-07-25 14:35:00|773.4|772.8|771.9|771.3|774.1|773.5|769.1|768.5|535
1658760000000|2022-07-25 14:40:00|772|771.4|775.6|775|776.1|775.5|771.2|770.6|553
1658760300000|2022-07-25 14:45:00|775.7|775.1|776.8|776.2|778.1|777.5|774.7|774.1|450
1658760600000|2022-07-25 14:50:00|776.9|776.3|773.2|772.6|777.1|776.5|772.8|772.2|308
1658760900000|2022-07-25 14:55:00|773.3|772.7|771.8|771.2|774.8|774.2|771.5|770.9|219
1658761200000|2022-07-25 15:00:00|771.9|771.3|771.7|771.1|773.3|772.7|769.7|769.1|418
1658761500000|2022-07-25 15:05:00|771.4|770.8|775.2|774.6|775.8|775.1|770.6|770|472
1658761800000|2022-07-25 15:10:00|775.5|774.9|778.7|778.1|778.9|778.3|774.9|774.3|602
1658762100000|2022-07-25 15:15:00|778.6|778|781.4|780.8|782.7|782.1|778.6|778|459
1658762400000|2022-07-25 15:20:00|781.3|780.7|781.7|781.1|783.4|782.8|779.5|778.9|508
1658762700000|2022-07-25 15:25:00|781.8|781.2|781.1|780.5|782.6|782|780.9|780.3|209
1658763000000|2022-07-25 15:30:00|780.9|780.3|782.4|781.8|782.6|782|779.9|779.3|327
1658763300000|2022-07-25 15:35:00|782.2|781.6|782.9|782.3|783.4|782.8|780.6|780|284
1658763600000|2022-07-25 15:40:00|783|782.4|783.3|782.7|784.3|783.7|782.7|782.1|281
1658763900000|2022-07-25 15:45:00|783.4|782.8|783.8|783.2|784.6|784|782.6|782|319
1658764200000|2022-07-25 15:50:00|783.7|783.1|781.9|781.3|784|783.4|780.8|780.2|344
1658764500000|2022-07-25 15:55:00|782.1|781.5|781.7|781.1|782.7|782.1|781.7|781.1|143
1658764800000|2022-07-25 16:00:00|781.6|781|782.9|782.3|782.9|782.3|780.9|780.3|207
1658765100000|2022-07-25 16:05:00|783.1|782.5|784|783.4|784.2|783.6|782.7|782.1|674
1658765400000|2022-07-25 16:10:00|784.1|783.5|783.5|782.9|784.2|783.6|782.9|782.3|153
1658765700000|2022-07-25 16:15:00|783.3|782.7|782.3|781.7|784.4|783.8|782.1|781.5|160
1658766000000|2022-07-25 16:20:00|782.1|781.5|780.6|780|783.6|783|780.4|779.8|230
1658766300000|2022-07-25 16:25:00|780.5|779.9|777.9|777.3|780.5|779.9|777.4|776.8|315
1658766600000|2022-07-25 16:30:00|778|777.4|778.1|777.5|778.8|778.2|777.6|777|253
1658766900000|2022-07-25 16:35:00|778.2|777.6|777.8|777.2|778.8|778.2|777.1|776.5|145
1658767200000|2022-07-25 16:40:00|777.9|777.3|781.3|780.7|781.6|781|777.8|777.2|274
1658767500000|2022-07-25 16:45:00|781.2|780.6|782.6|782|783.1|782.5|781|780.4|164
1658767800000|2022-07-25 16:50:00|782.5|781.9|782.3|781.7|783.1|782.5|782.1|781.5|169
1658768100000|2022-07-25 16:55:00|782.4|781.8|783|782.4|783|782.4|781.6|781|152
1658768400000|2022-07-25 17:00:00|783.1|782.5|781.8|781.2|783.1|782.5|781.8|781.2|178
1658768700000|2022-07-25 17:05:00|782.1|781.5|781.5|780.9|782.3|781.7|781.2|780.3|186
1658769000000|2022-07-25 17:10:00|781.3|780.7|779|778.4|781.5|780.9|778.4|777.8|193
1658769300000|2022-07-25 17:15:00|779.2|778.6|779|778.4|779.8|779.2|778.9|778.3|192
1658769600000|2022-07-25 17:20:00|778.9|778.3|777.7|777.1|779|778.4|777.5|776.9|224
1658769900000|2022-07-25 17:25:00|778|777.4|777.8|777.2|778|777.4|777.2|776.6|179
1658770200000|2022-07-25 17:30:00|777.9|777.3|777.1|776.5|778.4|777.8|777|776.4|309
1658770500000|2022-07-25 17:35:00|777.3|776.7|777.6|777|778.5|777.9|777.3|776.7|179
1658770800000|2022-07-25 17:40:00|777.7|777.1|776.5|775.9|778|777.4|776.5|775.9|193
1658771100000|2022-07-25 17:45:00|776.6|776|779.5|778.9|780|779.4|776.6|776|265
1658771400000|2022-07-25 17:50:00|779.4|778.8|779.6|779|781|780.4|779|778.4|649
1658771700000|2022-07-25 17:55:00|779.7|779.1|779.6|779|780.4|779.8|779|778.4|897
1658772000000|2022-07-25 18:00:00|779.7|779.1|781|780.4|781.5|780.9|779|778.4|351
1658772300000|2022-07-25 18:05:00|780.9|780.3|778|777.4|780.9|780.3|777.9|777.3|331
1658772600000|2022-07-25 18:10:00|778.2|777.6|779.1|778.5|779.7|779.1|777.9|777.3|1957
1658772900000|2022-07-25 18:15:00|779.3|778.7|778.7|777.7|779.7|779.1|778.3|777.7|621
1658793600000|2022-07-26 00:00:00|783.4|782.8|782.8|782.2|785.2|784.2|781.7|781|164
1658793900000|2022-07-26 00:05:00|782.9|782.3|785.6|785|785.9|785.1|782.4|781.8|118
1658794200000|2022-07-26 00:10:00|785.7|785.1|783.7|782.7|786.2|785.5|783.7|782.7|101
1658794500000|2022-07-26 00:15:00|783.5|782.9|787.2|786.2|788.5|787.9|783.5|782.7|75
1658794800000|2022-07-26 00:20:00|787.4|786.4|787.9|787.3|788.1|787.3|786.9|786.1|34
1658795100000|2022-07-26 00:25:00|788|787.4|789.6|788.6|789.9|789|787.9|787.2|44
1658795400000|2022-07-26 00:30:00|789.4|788.8|789.2|788.6|789.6|788.9|788.9|788.1|27
1658795700000|2022-07-26 00:35:00|789.1|788.5|789.7|788.7|790.2|789.5|789.1|788.5|17
1658796000000|2022-07-26 00:40:00|789.4|788.8|790.2|789.6|790.6|789.8|789.2|788.4|22
1658796300000|2022-07-26 00:45:00|790.3|789.7|789.9|789.3|790.5|789.8|789.8|789.2|13
1658796600000|2022-07-26 00:50:00|789.7|788.9|789.7|789.1|790.2|789.3|789|788.4|22
1658796900000|2022-07-26 00:55:00|789.5|788.9|789.7|788.7|790.3|789.6|789|788.4|20
1658797200000|2022-07-26 01:00:00|789.4|788.8|790.8|789.8|790.9|790.1|788.9|787.9|35
1658797500000|2022-07-26 01:05:00|791.5|790.2|792.8|791.8|792.8|792.1|791.2|790.2|61
1658797800000|2022-07-26 01:10:00|792.4|791.7|792|791|792.8|792.2|791.6|790.9|11
1658798100000|2022-07-26 01:15:00|791.8|790.8|792.1|791.1|792.8|791.8|791.4|790.7|24
1658798400000|2022-07-26 01:20:00|791.9|791.3|792|791|792.8|791.6|791.1|790.5|17
1658798700000|2022-07-26 01:25:00|792.2|791.2|791.7|791.1|792.3|791.6|791.7|790.4|6
1658799000000|2022-07-26 01:30:00|792.1|791.4|792.3|791.3|792.4|791.6|791.7|790.8|24
1658799300000|2022-07-26 01:35:00|791.9|791.1|791.4|790.4|792.7|791.6|791.2|790.4|13
1658799600000|2022-07-26 01:40:00|791.2|790.6|795.3|794.3|795.3|794.4|791.2|790.4|108
1658799900000|2022-07-26 01:45:00|795|794|794|793|795|794.3|792.9|792|71
1658800200000|2022-07-26 01:50:00|793.9|793.3|794.9|794.3|795.3|794.7|793.9|793.3|41
1658800500000|2022-07-26 01:55:00|795.2|794.6|794.8|793.8|795.4|794.8|794.3|793.7|39
1658800800000|2022-07-26 02:00:00|794.7|793.7|793.7|793.1|794.8|793.8|793.7|792.8|12
1658801100000|2022-07-26 02:05:00|793.8|792.8|794.4|793.8|794.6|794|793.7|792.8|13
1658801400000|2022-07-26 02:10:00|794.6|793.6|794.8|793.8|794.9|794.3|793.9|793.3|9
1658801700000|2022-07-26 02:15:00|794.5|793.9|793.4|792.8|794.7|793.9|793.3|792.2|5
1658802000000|2022-07-26 02:20:00|793.5|792.9|794.3|793.3|794.5|793.6|793.5|792.8|6
1658802300000|2022-07-26 02:25:00|793.9|793.8|794.8|793.8|794.8|794.1|793.9|793.6|17
1658802600000|2022-07-26 02:30:00|794.6|794|794.2|793.6|794.7|794.1|794.1|793.3|5
1658802900000|2022-07-26 02:35:00|794.3|793.7|794.2|793.6|795|793.9|794.2|793.3|17
1658803200000|2022-07-26 02:40:00|794.5|793.5|795|794|795.1|794.3|794.4|793.5|11
1658803500000|2022-07-26 02:45:00|794.9|794.3|795.2|794.6|796|795.3|794.9|794|13
1658803800000|2022-07-26 02:50:00|795.3|794.7|796.1|795.5|798.5|797.8|795.2|794.5|86
1658804100000|2022-07-26 02:55:00|796.2|795.6|796.8|795.8|797.1|796.3|795.7|795|22
1658804400000|2022-07-26 03:00:00|796.7|796.1|796|795.4|797.1|796.3|795.9|795.1|11
1658804700000|2022-07-26 03:05:00|796.3|795.3|795.1|794.1|796.5|795.9|795|794.1|24
1658805000000|2022-07-26 03:10:00|795.2|794.2|795|794|795.4|794.2|794.8|793.9|4
1658805300000|2022-07-26 03:15:00|794.9|794.3|794.3|793.7|795.2|794.4|794.3|793.3|5
1658805600000|2022-07-26 03:20:00|794.4|793.8|794.3|793.7|795|794.2|794.1|793.4|4
1658805900000|2022-07-26 03:25:00|794.6|794|793.6|792.6|794.6|794|792.8|792.1|41
1658806200000|2022-07-26 03:30:00|793.3|792.7|792.6|792|793.6|792.7|792.4|791.8|9
1658806500000|2022-07-26 03:35:00|792.5|791.9|793.3|792.7|793.3|792.7|792.4|791.8|12
1658806800000|2022-07-26 03:40:00|793.1|792.5|793.4|792.4|793.4|792.7|792.8|792.1|7
1658807100000|2022-07-26 03:45:00|793.1|792.5|793.6|793|793.8|793|793.1|792.4|3
1658807400000|2022-07-26 03:50:00|793.8|793.2|793.3|792.7|793.8|793.2|793.3|792.4|4
1658807700000|2022-07-26 03:55:00|793.6|793|793.9|792.9|794|793.2|793.4|792.3|11
1658808000000|2022-07-26 04:00:00|793.8|793.2|793.9|792.9|793.9|793.2|793.6|792.8|3
1658808300000|2022-07-26 04:05:00|793.8|793.2|793.8|793.2|793.9|793.2|793.6|792.8|2
1658808600000|2022-07-26 04:10:00|793.9|793.3|794.4|793.4|794.4|793.7|793.9|793.3|8
1658808900000|2022-07-26 04:15:00|794.1|793.5|794.5|793|794.5|793.6|794|793|5
1658809200000|2022-07-26 04:20:00|794.2|793.2|794.1|793.5|794.6|793.5|794|793|1
1658809500000|2022-07-26 04:25:00|794.2|793.6|793.1|792.5|794.2|793.6|793.1|792.2|20
1658809800000|2022-07-26 04:30:00|793.5|792.4|793.7|793.1|794.2|793.6|793.3|792.4|12
1658810100000|2022-07-26 04:35:00|793.6|793|793.2|792.2|793.7|793|792.8|791.9|4
1658810400000|2022-07-26 04:40:00|793|792|792.3|791.7|793|792.2|792|791.4|19
1658810700000|2022-07-26 04:45:00|792.2|791.6|792.1|791.1|792.4|791.7|791.7|791.1|5
1658811000000|2022-07-26 04:50:00|792|791.4|791.4|790.4|792.1|791.4|790.8|790.2|9
1658811300000|2022-07-26 04:55:00|791.2|790.6|791.6|790.6|791.6|790.9|791|790.1|6
1658811600000|2022-07-26 05:00:00|791.4|790.4|792.3|791.7|792.5|791.9|791.4|790.4|19
1658811900000|2022-07-26 05:05:00|792.8|792.2|792.4|791.4|793|792.3|791.8|790.9|14
1658812200000|2022-07-26 05:10:00|792.3|791.7|791.1|790.5|792.4|791.7|791.1|790.4|2
1658812500000|2022-07-26 05:15:00|791.2|790.6|790.3|789.7|791.3|790.6|790.3|789.4|36
1658812800000|2022-07-26 05:20:00|790.4|789.4|790.1|789.5|790.6|789.7|790.1|789.4|4
1658813100000|2022-07-26 05:25:00|790.4|789.4|790.4|789.4|791.3|790.7|789.6|789|53
1658813400000|2022-07-26 05:30:00|790.3|789.7|791.6|791|791.7|791|790.2|789.2|12
1658813700000|2022-07-26 05:35:00|791.7|790.7|791.4|790.4|792.2|791.4|791.2|790|27
1658814000000|2022-07-26 05:40:00|791.7|790.8|791.2|790.2|791.7|791|790.8|789.9|7
1658814300000|2022-07-26 05:45:00|791.1|790.1|790.2|789.6|791.6|790.5|790.2|789.4|2
1658814600000|2022-07-26 05:50:00|790.4|789.8|790.7|790.1|791|790.3|790.1|789.4|2
1658814900000|2022-07-26 05:55:00|790.6|790|790.1|789.5|790.6|790|790|789.4|9
1658815200000|2022-07-26 06:00:00|790|789.4|790.6|789.6|790.9|790.3|790|789.4|26
1658815500000|2022-07-26 06:05:00|790.7|789.7|791.8|791.2|791.9|791.2|790.1|789.4|9
1658815800000|2022-07-26 06:10:00|791.9|790.9|792.4|791.4|792.4|791.4|791.4|790.6|19
1658816100000|2022-07-26 06:15:00|792.2|791.6|791.4|790.8|792.2|791.6|791.4|790.6|5
1658816400000|2022-07-26 06:20:00|791.5|790.9|792.5|791.9|792.5|791.9|791.5|790.7|9
1658816700000|2022-07-26 06:25:00|792.9|792.3|793.1|792.5|793.1|792.5|792.4|791.8|24
1658817000000|2022-07-26 06:30:00|793|792.4|790.5|789.9|793.2|792.6|790|789.4|66
1658817300000|2022-07-26 06:35:00|790.3|789.7|791.1|790.1|791.6|790.4|790.2|789.6|7
1658817600000|2022-07-26 06:40:00|790.9|789.9|791.7|791.1|791.7|791.1|790.9|789.9|2
1658817900000|2022-07-26 06:45:00|791.9|791.3|793.2|792.2|793.2|792.5|791.9|791|15
1658818200000|2022-07-26 06:50:00|792.9|792.3|793.7|793.1|794.2|793.5|792.9|792.1|191
1658818500000|2022-07-26 06:55:00|793.9|793.3|792.8|792.2|793.9|793.3|792.7|792.1|28
1658818800000|2022-07-26 07:00:00|792.3|791.7|790.9|790.3|792.4|791.7|790.2|789.4|18
1658819100000|2022-07-26 07:05:00|790.8|789.8|790.8|790.2|790.9|790.3|790.3|789.7|8
1658819400000|2022-07-26 07:10:00|790.9|790.3|791.8|790.8|792.1|791.4|790.8|790|15
1658819700000|2022-07-26 07:15:00|791.4|790.6|792|791|792.1|791.2|791.3|790.1|4
1658820000000|2022-07-26 07:20:00|791.8|791.2|790.8|790.2|791.8|791.2|790.6|789.9|3
1658820300000|2022-07-26 07:25:00|790.9|790.3|791.5|790.5|791.6|790.7|789.9|789.2|37
1658820600000|2022-07-26 07:30:00|791.6|790.6|792.8|791.8|792.9|792.1|791.4|790.6|22
1658820900000|2022-07-26 07:35:00|792.6|792|793.1|792.1|793.9|793.2|792.6|791.5|29
1658821200000|2022-07-26 07:40:00|792.9|792.3|792.6|791.6|793.7|792.6|792.6|791.5|0
1658821500000|2022-07-26 07:45:00|792.3|791.7|793.1|792.1|793.6|792.8|791.8|791.1|40
1658821800000|2022-07-26 07:50:00|793|792|792.1|791.5|793.2|792.4|791.6|791|7
1658822100000|2022-07-26 07:55:00|792|791.4|792.6|791.6|792.8|792.2|791.6|790.8|24
1658822400000|2022-07-26 08:00:00|792.7|791.2|791.7|791.1|792.7|791.6|791.5|790.5|379
1658822700000|2022-07-26 08:05:00|791.8|791.2|792.6|792|793|792.4|791.8|791.2|25
1658823000000|2022-07-26 08:10:00|792.8|792.2|792.2|791.2|793|792.4|791.6|790.8|9
1658823300000|2022-07-26 08:15:00|791.9|791.3|793.2|792.2|793.3|792.7|791.8|791|17
1658823600000|2022-07-26 08:20:00|793|792.4|793.3|792.7|793.5|792.9|793|792.4|9
1658823900000|2022-07-26 08:25:00|793.4|792.8|793.6|793|794|793.4|793.4|792.5|40
1658824200000|2022-07-26 08:30:00|794|793.2|794.9|794.3|795.1|794.5|793.8|793.2|54
1658824500000|2022-07-26 08:35:00|794.8|794.2|794|793.4|794.9|794.3|794|793.3|8
1658824800000|2022-07-26 08:40:00|793.9|793.3|794.8|794.2|795.2|794.6|793.8|793.2|22
1658825100000|2022-07-26 08:45:00|794.9|794.3|795.5|794.5|796.3|795.7|794.3|793.7|110
1658825400000|2022-07-26 08:50:00|795.4|794.8|794.5|793.9|796.5|795.9|794.4|793.7|37
1658825700000|2022-07-26 08:55:00|794.8|794.2|794.3|793.7|795|794.3|794|793.2|10
1658826000000|2022-07-26 09:00:00|794.4|793.8|794.7|794.1|795.3|794.6|794.2|793.5|23
1658826300000|2022-07-26 09:05:00|794.8|794.2|794.4|793.8|795.5|794.7|793.9|793.1|14
1658826600000|2022-07-26 09:10:00|794.5|793.9|795.9|795.3|795.9|795.3|794.1|793.5|13
1658826900000|2022-07-26 09:15:00|795.8|795.2|797.8|797.2|798|797.4|795.3|794.4|173
1658827200000|2022-07-26 09:20:00|797.7|797.1|798|797.4|798.3|797.7|797.3|796.6|36
1658827500000|2022-07-26 09:25:00|798.1|797.5|797.5|796.9|798.4|797.6|797|796.4|16
1658827800000|2022-07-26 09:30:00|797.8|796.8|797.1|796.5|798.1|797.3|796.9|796.3|33
1658828100000|2022-07-26 09:35:00|797|796.4|795.8|795.2|797.2|796.6|795.7|795.1|24
1658828400000|2022-07-26 09:40:00|795.9|795.3|796.8|795.8|796.9|796.2|795.2|794.4|20
1658828700000|2022-07-26 09:45:00|796.7|795.7|795.8|795.2|796.9|796.3|795.6|794.9|17
1658829000000|2022-07-26 09:50:00|795.9|795.3|797|796.4|797.3|796.4|795.8|795.1|19
1658829300000|2022-07-26 09:55:00|797.1|796.1|797.1|796.1|798.4|797.6|796.8|796.1|46
1658829600000|2022-07-26 10:00:00|797.3|796.3|798.4|797.8|798.4|797.8|797.1|795.9|370
1658829900000|2022-07-26 10:05:00|798.6|798|797.3|796.3|798.6|798|796.7|795.8|50
1658830200000|2022-07-26 10:10:00|797|796|795.7|795.1|797.3|796.6|795.7|795|31
1658830500000|2022-07-26 10:15:00|795.6|795|795.7|794.2|796|795.1|792.8|792.2|61
1658830800000|2022-07-26 10:20:00|795.4|794.4|794.9|793.9|796|794.6|793.6|792.7|115
1658831100000|2022-07-26 10:25:00|794.6|794|795.5|794|795.6|794.5|794.3|793.4|8
1658831400000|2022-07-26 10:30:00|795.1|794.1|794.9|793.9|795.6|794.3|794.1|793.4|24
1658831700000|2022-07-26 10:35:00|794.6|794|794.2|793.6|794.7|794|793.9|793.3|48
1658832000000|2022-07-26 10:40:00|794.6|794|795.6|795|796.6|795.7|794.4|793.8|114
1658832300000|2022-07-26 10:45:00|795.7|794.7|794.9|793.9|795.7|794.8|794.7|793.7|10
1658832600000|2022-07-26 10:50:00|795.1|794.1|795.8|795.2|796.1|795.5|794.9|794.1|16
1658832900000|2022-07-26 10:55:00|795.9|794.9|795.6|795|795.9|795|794.6|793.6|22
1658833200000|2022-07-26 11:00:00|795.4|794.8|794.7|794.1|795.6|795|794.6|793.6|7
1658833500000|2022-07-26 11:05:00|794.8|794.2|794.6|793.6|795.2|794.6|794.1|793.4|6
1658833800000|2022-07-26 11:10:00|794.8|793.3|793.9|792.9|794.8|793.8|793.3|792.4|34
1658834100000|2022-07-26 11:15:00|793.6|793|793.4|792.4|794.2|793.5|792.6|791.9|33
1658834400000|2022-07-26 11:20:00|793.1|792.5|793.3|792.7|793.4|792.7|792.6|791.9|28
1658834700000|2022-07-26 11:25:00|793.4|792.8|793.5|792.9|794.2|793.5|793.1|792.4|26
1658835000000|2022-07-26 11:30:00|793.4|792.8|793.7|792.7|794.3|793.7|793.4|792.7|14
1658835300000|2022-07-26 11:35:00|793.4|792.8|793.7|792.7|794.1|793.5|793.2|792.5|10
1658835600000|2022-07-26 11:40:00|793.6|792.6|793.3|792.7|795|794.2|793.1|792.3|29
1658835900000|2022-07-26 11:45:00|793.7|793|793.1|792.5|793.8|793|793|792.3|16
1658836200000|2022-07-26 11:50:00|793.5|792.6|794.3|793.7|794.9|794.3|793.1|792.3|168
1658836500000|2022-07-26 11:55:00|794.4|793.8|794.4|793.8|795.3|794.7|794.1|793.4|44
1658836800000|2022-07-26 12:00:00|794.7|793.7|795.1|794.5|795.9|795.2|794.6|793.7|46
1658837100000|2022-07-26 12:05:00|795.2|794.1|796.9|796.3|797|796.3|794.8|794.1|56
1658837400000|2022-07-26 12:10:00|797|796.4|797.2|796.6|798.2|797.3|796.6|795.9|62
1658837700000|2022-07-26 12:15:00|797.1|796.5|797.8|797.2|798.6|797.9|797|796.4|131
1658838000000|2022-07-26 12:20:00|797.7|797.1|797.6|797|798.3|797.7|797.2|796.5|31
1658838300000|2022-07-26 12:25:00|797.7|797.1|797.4|796.8|798.2|797.5|797|796.4|66
1658838600000|2022-07-26 12:30:00|797.5|796.9|797.1|796.5|798.2|797.3|797|796.4|139
1658838900000|2022-07-26 12:35:00|797.2|796.6|800.5|799.9|800.8|800|797.2|796.6|141
1658839200000|2022-07-26 12:40:00|800.4|799.8|800|799.4|800.7|800|799.6|798.7|87
1658842200000|2022-07-26 13:30:00|799.8|799.2|798.1|797.5|801.9|801.3|797.8|797.2|1501
1658842500000|2022-07-26 13:35:00|798.2|797.6|806.1|805.5|807.5|806.9|798.2|797.6|1163
1658842800000|2022-07-26 13:40:00|806|805.4|807.3|806.7|810|809.4|805|804.4|1322
1658843100000|2022-07-26 13:45:00|807.2|806.6|800.8|800.2|807.9|807.3|800.4|799.8|1105
1658843400000|2022-07-26 13:50:00|801|800.4|805.5|804.9|806.6|806|800.7|800.1|462
1658843700000|2022-07-26 13:55:00|805.9|805.3|805.5|804.9|807|806.4|804.7|804.1|430
1658844000000|2022-07-26 14:00:00|805.6|805|803|802.4|808|807.4|803|802.4|417
1658844300000|2022-07-26 14:05:00|803.1|802.5|809.4|808.8|809.4|808.8|802.4|801.8|457
1658844600000|2022-07-26 14:10:00|809.7|809.1|812.9|812.3|813.2|812.6|808.5|807.9|559
1658844900000|2022-07-26 14:15:00|813|812.4|810.4|809.8|813.3|812.7|809.4|808.8|464
1658845200000|2022-07-26 14:20:00|810.6|810|809|808.4|810.9|810.3|807.3|806.7|365
1658845500000|2022-07-26 14:25:00|809.1|808.5|813.1|812.5|813.3|812.7|808.3|807.7|350
1658845800000|2022-07-26 14:30:00|813|812.4|805.4|804.8|813.2|812.6|805.1|804.5|518
1658846100000|2022-07-26 14:35:00|805.2|804.6|806.9|806.3|807.2|806.6|802.2|801.6|658
1658846400000|2022-07-26 14:40:00|807|806.4|804.7|804.1|808.1|807.5|803.7|803.1|453
1658846700000|2022-07-26 14:45:00|804.6|804|803.7|803.1|805.2|804.6|801.9|801.3|328
1658847000000|2022-07-26 14:50:00|803.6|803|804.8|804.2|805|804.4|802.2|801.6|224
1658847300000|2022-07-26 14:55:00|804.6|804|806.1|805.5|807.1|806.5|804.5|803.9|293
1658847600000|2022-07-26 15:00:00|806.5|805.9|808.1|807.5|808.4|807.8|805.4|804.8|314
1658847900000|2022-07-26 15:05:00|807.9|807.3|805.9|805.3|808.1|807.5|805.6|805|232
1658848200000|2022-07-26 15:10:00|805.8|805.2|805.1|804.5|806.3|805.7|804.9|804.3|131
1658848500000|2022-07-26 15:15:00|805|804.4|805.4|804.8|806.6|806|804.2|803.6|207
1658848800000|2022-07-26 15:20:00|805.6|805|806.6|806|808.2|807.6|805.5|804.9|216
1658849100000|2022-07-26 15:25:00|806.8|806.2|806.9|806.3|807.4|806.8|806.6|806|196
1658849400000|2022-07-26 15:30:00|806.6|806|806.1|805.5|806.6|806|804.8|804.2|171
1658849700000|2022-07-26 15:35:00|805.9|805.3|806.4|805.8|807.8|807.2|805.7|805.1|215
1658850000000|2022-07-26 15:40:00|806.3|805.7|802.7|802.1|806.5|805.9|802.7|802.1|369
1658850300000|2022-07-26 15:45:00|802.8|802.2|804.9|804.3|805|804.4|802.2|801.6|311
1658850600000|2022-07-26 15:50:00|805|804.4|802.3|801.7|805|804.4|802.2|801.6|223
1658850900000|2022-07-26 15:55:00|802.4|801.8|806.6|806|807|806.4|802.4|801.8|181
1658851200000|2022-07-26 16:00:00|806.5|805.9|808.7|808.1|810.6|810|805.6|805|402
1658851500000|2022-07-26 16:05:00|808.9|808.3|806.8|806.2|808.9|808.3|806.7|806.1|159
1658851800000|2022-07-26 16:10:00|806.9|806.3|805.4|804.8|807.7|807.1|803.8|803.2|187
1658852100000|2022-07-26 16:15:00|805.6|805|804.1|803.5|806.6|806|804.1|803.5|129
1658852400000|2022-07-26 16:20:00|804|803.4|806.7|806.1|807.1|806.5|803.3|802.7|331
1658852700000|2022-07-26 16:25:00|806.6|806|805.4|804.8|806.9|806.3|804.6|804|174
1658853000000|2022-07-26 16:30:00|805.7|805.1|806.2|805.6|806.6|806|804.9|804.3|147
1658853300000|2022-07-26 16:35:00|806.3|805.7|807.1|806.5|807.3|806.7|804.3|803.7|146
1658853600000|2022-07-26 16:40:00|806.9|806.3|807.6|807|807.8|807.2|805.9|805.3|126
1658853900000|2022-07-26 16:45:00|807.5|806.9|810.4|809.8|810.6|810|807.2|806.6|262
1658854200000|2022-07-26 16:50:00|810.3|809.7|809.4|808.8|810.6|810|809.1|808.5|252
1658854500000|2022-07-26 16:55:00|809.3|808.7|808.4|807.8|809.8|809.2|807.3|806.7|313
1658854800000|2022-07-26 17:00:00|808.3|807.7|807.1|806.5|808.4|807.8|806.4|805.8|171
1658855100000|2022-07-26 17:05:00|806.9|806.3|806.9|806.3|807.3|806.7|805.5|804.9|122
1658855400000|2022-07-26 17:10:00|807|806.4|805.3|804.7|807.7|807.1|805|804.4|222
1658855700000|2022-07-26 17:15:00|805.4|804.8|806.6|806|807|806.2|805.3|804.7|112
1658856000000|2022-07-26 17:20:00|806.5|805.9|807.4|806.8|807.4|806.8|805.4|804.8|191
1658856300000|2022-07-26 17:25:00|807.5|806.9|807.9|807.3|808.4|807.8|806.8|806.2|156
1658856600000|2022-07-26 17:30:00|808|807.4|807.8|807.2|808.6|808|807.1|806.5|190
1658856900000|2022-07-26 17:35:00|807.9|807.3|807.5|806.9|808.3|807.7|807|806.4|137
1658857200000|2022-07-26 17:40:00|807.7|807.1|809|808.4|809.3|808.7|807.6|807|197
1658857500000|2022-07-26 17:45:00|808.8|808.2|811.1|810.5|811.2|810.6|808.5|807.9|997
1658857800000|2022-07-26 17:50:00|811.2|810.6|809.3|808.7|811.2|810.6|809.2|808.6|198
1658858100000|2022-07-26 17:55:00|809.4|808.8|811.6|811|811.6|811|809.4|808.8|251
1658858400000|2022-07-26 18:00:00|811.8|811.2|811.8|811.2|812.3|811.7|811.1|810.5|610
1658858700000|2022-07-26 18:05:00|811.9|811.3|810.8|810.2|813.3|812.7|810.4|809.8|943
1658859000000|2022-07-26 18:10:00|811.1|810.5|812.4|811.8|814|813.4|809|808.4|1588
1658859300000|2022-07-26 18:15:00|812.8|812.2|814|813.4|814.5|813.9|812.1|811.5|875
1658880000000|2022-07-27 00:00:00|812.5|811.5|812.2|811.6|817.3|816.1|812|811|171
1658880300000|2022-07-27 00:05:00|812.3|811.7|810.7|810.1|812.7|811.9|809.7|809.1|69
1658880600000|2022-07-27 00:10:00|811|810.4|808.5|807.9|811.4|810.4|808.5|807.8|50
1658880900000|2022-07-27 00:15:00|808.6|807.6|808|807|808.7|808.1|807.7|807|58
1658881200000|2022-07-27 00:20:00|807.9|807.3|806.7|806.1|808.4|807.4|806.7|806.1|30
1658881500000|2022-07-27 00:25:00|806.6|806|805.9|805.3|807.7|806.9|805.9|805.3|127
1658881800000|2022-07-27 00:30:00|806|805.4|806.7|806.1|807|806.3|806|805.2|58
1658882100000|2022-07-27 00:35:00|806.9|806.3|806.9|806.3|807.7|806.8|806.6|805.9|23
1658882400000|2022-07-27 00:40:00|807|806.4|808.4|807.8|808.6|807.9|807|806.4|37
1658882700000|2022-07-27 00:45:00|808.2|807.6|810.5|809.9|810.5|809.9|808|807.4|38
1658883000000|2022-07-27 00:50:00|810.4|809.8|809.6|809|810.5|809.8|809.5|808.9|17
1658883300000|2022-07-27 00:55:00|809.7|809.1|809.7|808.7|810.9|810.3|809.5|808.7|36
1658883600000|2022-07-27 01:00:00|809.4|808.8|808.2|807.2|809.7|809.1|807.4|806.6|35
1658883900000|2022-07-27 01:05:00|808.4|807.4|808.4|807.4|808.7|807.8|808.4|807.1|1
1658884200000|2022-07-27 01:10:00|808.2|807.8|807.1|806.5|808.2|807.8|806.9|806.1|8
1658884500000|2022-07-27 01:15:00|807.2|806.6|803.4|802.4|807.2|806.6|802.7|802.1|86
1658884800000|2022-07-27 01:20:00|803.2|802.6|804.2|803.2|805.3|804.1|803.2|802.4|16
1658885100000|2022-07-27 01:25:00|804.4|802.9|805.2|803.7|805.9|804.9|804.2|802.9|5
1658885400000|2022-07-27 01:30:00|804.9|803.4|804.7|804.1|805.9|804.7|804.4|803.1|3
1658885700000|2022-07-27 01:35:00|804.5|803.9|803.6|802.6|805.2|804.2|803.4|802.3|13
1658886000000|2022-07-27 01:40:00|803.3|802.7|802.6|801.6|803.7|802.7|802.2|801.2|25
1658886300000|2022-07-27 01:45:00|802.4|801.4|803.5|802.5|804.3|803.3|802.1|801.2|29
1658886600000|2022-07-27 01:50:00|803.4|802.4|802.2|801.6|803.4|802.4|802.2|801.4|4
1658886900000|2022-07-27 01:55:00|802|801.2|804.1|803.1|804.1|803.1|801.6|801|61
1658887200000|2022-07-27 02:00:00|804|803.4|805|803.5|805|804.2|803.9|802.8|29
1658887500000|2022-07-27 02:05:00|804.8|803.8|804.5|803.9|805.3|804.4|804.4|803.6|6
1658887800000|2022-07-27 02:10:00|804.2|803.6|804.3|803.3|805.1|803.9|803.7|802.8|8
1658888100000|2022-07-27 02:15:00|804.5|803.5|804.5|803.5|804.5|803.5|804.5|803.5|1
1658888400000|2022-07-27 02:20:00|804.2|803.6|804.1|803.1|804.6|803.8|803.9|802.9|7
1658888700000|2022-07-27 02:25:00|804.3|803.3|804.1|803.1|804.3|803.3|803.7|803.1|2
1658889000000|2022-07-27 02:30:00|803.8|803.2|804.2|803.6|804.4|803.6|803.7|803|0
1658889300000|2022-07-27 02:35:00|804.4|803.4|804.4|803.8|804.8|803.9|804.1|803.3|3
1658889600000|2022-07-27 02:40:00|804.8|803.7|804.2|803.6|804.8|803.9|804.2|803.4|4
1658889900000|2022-07-27 02:45:00|804.3|803.7|804.8|804.2|805.5|804.6|804.2|803.4|21
1658890200000|2022-07-27 02:50:00|804.6|804|805.5|804.5|805.5|804.6|804.6|804|7
1658890500000|2022-07-27 02:55:00|805.6|804.6|805.5|804.5|806.8|806.1|805.5|804.5|19
1658890800000|2022-07-27 03:00:00|805.2|804.6|806.1|805.5|806.8|805.9|805.2|804.5|10
1658891100000|2022-07-27 03:05:00|806.4|805.4|807.1|806.5|808.1|807.2|806.1|805.3|17
1658891400000|2022-07-27 03:10:00|807.2|806.6|806.2|805.6|807.8|806.9|805.9|805.1|10
1658891700000|2022-07-27 03:15:00|806.3|805.7|806.4|805.8|806.8|805.8|806.1|805.3|3
1658892000000|2022-07-27 03:20:00|806.6|805.6|806.6|805.6|806.6|805.8|806.4|805.6|0
1658892300000|2022-07-27 03:25:00|806.4|805.8|807.3|806.7|807.3|806.7|806.4|805.7|7
1658892600000|2022-07-27 03:30:00|807.8|806.8|807.2|806.6|807.8|807.1|806.5|805.8|11
1658892900000|2022-07-27 03:35:00|807.1|806.5|806.5|805.5|807.1|806.5|806.4|805.5|3
1658893200000|2022-07-27 03:40:00|806.6|805.6|806.8|805.8|806.8|805.9|806.5|805.5|2
1658893500000|2022-07-27 03:45:00|806.6|806|806.1|805.1|806.8|806|806.1|805.1|1
1658893800000|2022-07-27 03:50:00|806|805.4|806.5|805.5|806.8|806|806|805.2|4
1658894100000|2022-07-27 03:55:00|||||||||1
1658894400000|2022-07-27 04:00:00|806.7|805.9|807.2|805.7|807.2|806.5|806.5|805.7|2
1658894700000|2022-07-27 04:05:00|806.8|805.8|806.7|805.7|807.2|806.2|806.5|805.7|1
1658895000000|2022-07-27 04:10:00|806.6|806|807.1|806.5|807.3|806.5|806.5|805.7|4
1658895300000|2022-07-27 04:15:00|807.2|806.6|807.7|807.1|808.3|807.3|807.2|806.5|0
1658895600000|2022-07-27 04:20:00|808|807|807.7|807.1|808.2|807.2|807.6|807|1
1658895900000|2022-07-27 04:25:00|808|807|808|807.4|808|807.4|807.8|807|0
1658896200000|2022-07-27 04:30:00|807.9|807.3|808.2|807.6|808.3|807.6|807.8|807.2|0
1658896500000|2022-07-27 04:35:00|808.5|807.9|808.5|807.9|808.6|807.9|808.2|807.5|6
1658896800000|2022-07-27 04:40:00|808.6|808|807.9|806.9|808.7|808|807.8|806.9|4
1658897100000|2022-07-27 04:45:00|807.5|807|807.8|807.2|807.9|807.2|807.3|806.7|7
1658897400000|2022-07-27 04:50:00|807.5|806.9|807.5|806.9|807.6|807|807.5|806.9|0
1658897700000|2022-07-27 04:55:00|807.6|807|807.5|806.9|807.6|807|807.5|806.9|1
1658898000000|2022-07-27 05:00:00|807.6|806.6|807.3|806.7|808.4|807.4|807.3|806.6|14
1658898300000|2022-07-27 05:05:00|807.2|806.6|805.7|805.1|807.3|806.7|805.7|805.1|16
1658898600000|2022-07-27 05:10:00|805.6|805|805.8|805.2|806.4|805.8|805.5|804.9|22
1658898900000|2022-07-27 05:15:00|806.5|805.9|806.1|805.1|806.5|805.9|805|804.4|35
1658899200000|2022-07-27 05:20:00|805.8|804.8|806.6|805.6|806.6|805.7|805.2|804.6|16
1658899500000|2022-07-27 05:25:00|806.4|805.4|806.3|805.7|806.4|805.7|806.2|805.4|1
1658899800000|2022-07-27 05:30:00|806.4|805.4|806.9|805.9|807.6|806.7|806.2|805.4|5
1658900100000|2022-07-27 05:35:00|806.7|806.1|807.6|806.6|807.8|806.9|806.7|805.9|12
1658900400000|2022-07-27 05:40:00|807.3|806.7|808|807.4|808.2|807.6|807.2|806.6|8
1658900700000|2022-07-27 05:45:00|808.5|807.9|808.3|807.7|808.7|807.9|807.8|807.1|10
1658901000000|2022-07-27 05:50:00|808.4|807.4|808.3|807.7|808.7|808|808.3|807.4|8
1658901300000|2022-07-27 05:55:00|808.6|808|809.1|808.5|809.9|809.2|808.6|808|11
1658901600000|2022-07-27 06:00:00|809.2|808.6|810.7|809.7|811.9|810.9|809.1|808.5|31
1658901900000|2022-07-27 06:05:00|810.5|809.9|810.2|809.6|810.7|809.9|809.5|808.7|8
1658902200000|2022-07-27 06:10:00|810|809|809.6|808.6|810|809.3|808.7|807.7|18
1658902500000|2022-07-27 06:15:00|809.4|808.8|807.2|806.6|809.6|808.9|807.2|806.6|4
1658902800000|2022-07-27 06:20:00|807.7|807.1|808.5|807.5|808.6|807.9|807.7|806.8|4
1658903100000|2022-07-27 06:25:00|808.2|807.6|808.2|807.6|809.6|808.6|808.2|807.4|7
1658903400000|2022-07-27 06:30:00|808.8|807.8|807.2|806.6|808.8|807.9|806|805.4|22
1658903700000|2022-07-27 06:35:00|807.3|806.3|806.3|805.3|807.3|806.4|806.1|805.1|3
1658904000000|2022-07-27 06:40:00|806.2|805.6|807.7|807.1|807.7|807.1|806.2|805.3|10
1658904300000|2022-07-27 06:45:00|807.8|806.8|806.3|805.3|807.8|806.8|805.9|804.9|17
1658904600000|2022-07-27 06:50:00|806.2|805.6|806.9|806.3|807.7|806.5|806.2|805.3|1
1658904900000|2022-07-27 06:55:00|807.1|806.5|808|807|808.3|807.4|807.1|806.5|19
1658905200000|2022-07-27 07:00:00|808.1|807.1|808.4|807.8|808.5|807.9|806.3|805.6|14
1658905500000|2022-07-27 07:05:00|808.3|807.7|809.6|808.6|811.1|810.1|808.3|807.7|46
1658905800000|2022-07-27 07:10:00|809.2|808.4|810.9|809.9|810.9|809.9|807.7|807.1|40
1658906100000|2022-07-27 07:15:00|810.6|810|809.1|808.1|810.6|810|808.8|807.9|18
1658906400000|2022-07-27 07:20:00|809|808.4|808.9|807.9|809.6|808.7|808.6|807.9|9
1658906700000|2022-07-27 07:25:00|808.8|808.2|808.6|808|809.4|808.8|808.6|807.9|8
1658907000000|2022-07-27 07:30:00|809.1|808.1|810.1|809.5|810.4|809.5|807.8|807.1|21
1658907300000|2022-07-27 07:35:00|810.2|809.1|809.1|808.1|810.7|809.8|808.2|807.4|33
1658907600000|2022-07-27 07:40:00|808.8|808.2|807.6|807|809.1|808.2|807.6|807|28
1658907900000|2022-07-27 07:45:00|807.7|807.1|809.6|809|809.9|809|807.7|807.1|7
1658908200000|2022-07-27 07:50:00|809.9|809.3|808.6|808|810|809.4|808.6|808|14
1658908500000|2022-07-27 07:55:00|808.7|808.1|810.6|809.6|810.8|809.7|808.7|808.1|15
1658908800000|2022-07-27 08:00:00|811.1|810|812.6|811.6|812.6|812|810.8|810|77
1658909100000|2022-07-27 08:05:00|812.3|811.7|809.6|808.6|812.8|812|809.2|808.6|92
1658909400000|2022-07-27 08:10:00|809.4|808.8|810.9|809.9|811.4|810.4|809.4|808.6|7
1658909700000|2022-07-27 08:15:00|810.6|809.6|810.6|810|811.1|810|809.8|808.9|18
1658910000000|2022-07-27 08:20:00|810.5|809.6|812.3|810.8|812.8|811.4|810.3|809.6|21
1658910300000|2022-07-27 08:25:00|812.2|811.2|812.6|812|812.9|812.3|811.3|810.6|19
1658910600000|2022-07-27 08:30:00|812.5|811.9|812.6|812|813.5|812.8|812.1|811.1|50
1658910900000|2022-07-27 08:35:00|812.8|812.2|812.8|812.2|812.9|812.2|812.4|811.8|15
1658911200000|2022-07-27 08:40:00|813.1|812.1|813.3|812.7|813.6|812.9|812.8|811.9|13
1658911500000|2022-07-27 08:45:00|813.4|812.8|820.8|819.8|821.1|820.2|812.6|811.7|249
1658911800000|2022-07-27 08:50:00|820.4|819.4|822.5|821|826|825.2|819.8|819|320
1658912100000|2022-07-27 08:55:00|822.6|821.1|819.9|818.9|823.1|822|819.1|818|65
1658912400000|2022-07-27 09:00:00|820|819|819.1|818.5|820.1|819.5|817.4|816.7|33
1658912700000|2022-07-27 09:05:00|818.9|818.3|817.8|816.8|819.9|818.8|817.6|816.5|39
1658913000000|2022-07-27 09:10:00|817.9|816.9|816.9|815.9|818.3|817.7|816|814.7|16
1658913300000|2022-07-27 09:15:00|816.6|816|817.9|817.3|818.5|817.6|815.9|815.1|18
1658913600000|2022-07-27 09:20:00|818.2|817.2|820.4|819.8|820.9|820|817.9|817.1|38
1658913900000|2022-07-27 09:25:00|820.5|819.9|819.1|818.1|821.4|820.7|819|818|95
1658914200000|2022-07-27 09:30:00|819|818|819.8|819.2|819.8|819.2|818.5|817.6|23
1658914500000|2022-07-27 09:35:00|819.9|819.3|818.8|817.8|820.4|819.7|818.5|817.7|22
1658914800000|2022-07-27 09:40:00|818.5|817.9|816.8|815.8|818.8|818|816|815.4|47
1658915100000|2022-07-27 09:45:00|817.1|815.6|817.8|817.2|818.1|817.5|816.7|815.6|25
1658915400000|2022-07-27 09:50:00|817.7|817.1|817.1|816.1|819|818.4|816.8|816.1|44
1658915700000|2022-07-27 09:55:00|816.7|816|816.7|815.2|817.5|816.4|814.7|814|42
1658916000000|2022-07-27 10:00:00|816.6|815.6|816|815|817|816|815.5|814.6|14
1658916300000|2022-07-27 10:05:00|815.8|815.2|816.7|815.7|816.8|816|815|814.3|52
1658916600000|2022-07-27 10:10:00|816.8|815.8|818.3|817.3|818.7|817.7|815.3|814.7|34
1658916900000|2022-07-27 10:15:00|818|817.4|820|819.4|820.1|819.5|818|817.2|106
1658917200000|2022-07-27 10:20:00|819.9|819.3|821.8|820.8|822.2|821.3|818.8|818.2|42
1658917500000|2022-07-27 10:25:00|822|821|822.5|821.9|823.8|823.2|821.8|820.7|73
1658917800000|2022-07-27 10:30:00|822.6|822|823.2|821.7|823.3|822.7|821.2|820.5|42
1658918100000|2022-07-27 10:35:00|823|822|821.2|820.6|823.1|822.4|821.2|820.6|17
1658918400000|2022-07-27 10:40:00|821.1|820.5|824.5|823.5|824.6|823.9|821.1|820.5|32
1658918700000|2022-07-27 10:45:00|824.4|823.8|826.5|825.5|827.8|827.1|824.2|823.4|96
1658919000000|2022-07-27 10:50:00|826.2|825.2|825.6|824.6|827.7|826.9|825|824.2|32
1658919300000|2022-07-27 10:55:00|825.5|824.9|823.8|823.2|826.7|825.7|823.5|822.4|73
1658919600000|2022-07-27 11:00:00|824|823.4|826|825|826|825|823.2|822.2|39
1658919900000|2022-07-27 11:05:00|825.9|824.9|824.6|824|826|825.2|823.8|822.5|40
1658920200000|2022-07-27 11:10:00|824.9|823.9|824.5|823.5|824.9|824.1|823.5|822.9|14
1658920500000|2022-07-27 11:15:00|824.2|823.6|822.6|821.6|824.2|823.6|822.5|821.6|24
1658920800000|2022-07-27 11:20:00|822.2|821.4|822.5|821.9|823.2|822.6|822|821.1|19
1658921100000|2022-07-27 11:25:00|822.8|821.8|822.1|821.1|824.5|823.3|821.7|821|36
1658921400000|2022-07-27 11:30:00|821.7|821.2|822.6|821.6|822.8|821.9|821|820.3|27
1658921700000|2022-07-27 11:35:00|822.7|821.2|824|823.4|825.3|824.5|822.6|821.2|63
1658922000000|2022-07-27 11:40:00|824.3|823.3|824.5|823.9|824.6|823.9|822.9|821.6|17
1658922300000|2022-07-27 11:45:00|824.6|823.6|826|825.4|826.3|825.6|823.5|822.5|67
1658922600000|2022-07-27 11:50:00|825.7|825.1|824.3|823.7|826.1|825.3|823.9|823.2|40
1658922900000|2022-07-27 11:55:00|824.2|823.6|821.7|821.1|824.6|823.8|821.4|820.5|55
1658923200000|2022-07-27 12:00:00|821.6|821|817.5|816.9|821.7|821.1|816.5|815.6|148
1658923500000|2022-07-27 12:05:00|818.2|817.2|816.7|815.7|818.7|817.6|816.4|815.6|49
1658923800000|2022-07-27 12:10:00|816.5|815.9|817.5|816.9|818.8|817.8|816|815.2|33
1658924100000|2022-07-27 12:15:00|818.1|817.1|818.9|817.9|819.4|818.5|816.5|815.8|100
1658924400000|2022-07-27 12:20:00|818.7|818.3|819.6|819|820.6|819.9|818.2|817.4|144
1658924700000|2022-07-27 12:25:00|819.7|819.1|820.3|818.8|820.4|819.2|818.1|817.1|55
1658925000000|2022-07-27 12:30:00|820.2|818.7|819.4|817.9|820.4|819.3|817.6|816.2|77
1658925300000|2022-07-27 12:35:00|819.1|818.1|819.9|818.4|820|819.1|817.6|816.4|41
1658925600000|2022-07-27 12:40:00|819.6|818.6|818.2|816.7|820.9|819.8|818|816.7|39
1658928600000|2022-07-27 13:30:00|820|818.5|808.9|808.3|820.2|819.3|808.5|807.9|1845
1658928900000|2022-07-27 13:35:00|808.8|808.2|808.8|808.2|811.9|811.3|806.5|805.9|655
1658929200000|2022-07-27 13:40:00|809|808.4|806.1|805.5|809.6|809|803.8|803.2|512
1658929500000|2022-07-27 13:45:00|805.9|805.3|803.8|803.2|808.9|808.3|803|802.4|595
1658929800000|2022-07-27 13:50:00|803.6|803|804.4|803.8|805.4|804.8|803.4|802.8|309
1658930100000|2022-07-27 13:55:00|804.3|803.7|806.2|805.6|807.4|806.8|803.8|803.2|393
1658930400000|2022-07-27 14:00:00|806|805.4|805.6|805|806.2|805.6|803.2|802.6|427
1658930700000|2022-07-27 14:05:00|805.5|804.9|804|803.4|807.3|806.7|803.7|803.1|291
1658931000000|2022-07-27 14:10:00|803.9|803.3|804|803.4|807.3|806.7|803.3|802.7|630
1658931300000|2022-07-27 14:15:00|804.1|803.5|804.8|804.2|806.3|805.7|804.1|803.5|147
1658931600000|2022-07-27 14:20:00|805|804.4|797.7|797.1|805|804.4|795.4|794.8|664
1658931900000|2022-07-27 14:25:00|798|797.4|798|797.4|799.9|799.2|796.5|795.9|387
1658932200000|2022-07-27 14:30:00|798.1|797.5|797|796.4|798.6|798|796.2|795.6|426
1658932500000|2022-07-27 14:35:00|796.7|796.1|797.4|796.8|798.8|798.2|795.8|795.2|363
1658932800000|2022-07-27 14:40:00|797.3|796.7|803|802.4|803.5|802.9|797.3|796.7|753
1658933100000|2022-07-27 14:45:00|803.1|802.5|804.4|803.8|805.7|805.1|802.5|801.9|441
1658933400000|2022-07-27 14:50:00|804.3|803.7|803.1|802.5|804.4|803.8|801.6|801|341
1658933700000|2022-07-27 14:55:00|803.4|802.8|807.1|806.5|807.6|807|802.4|801.8|385
1658934000000|2022-07-27 15:00:00|806.6|806|805.6|805|806.8|806.2|804.3|803.6|309
1658934300000|2022-07-27 15:05:00|805.7|805.1|806.5|805.9|808|807.4|805.6|805|259
1658934600000|2022-07-27 15:10:00|806.4|805.8|809.5|808.9|810.8|810.2|805.7|805.1|302
1658934900000|2022-07-27 15:15:00|809.4|808.8|807.9|807.3|812.2|811.6|807.8|807.2|454
1658935200000|2022-07-27 15:20:00|807.8|807.2|806.4|805.8|808.4|807.8|806.4|805.8|160
1658935500000|2022-07-27 15:25:00|806.3|805.7|806.7|806.1|806.8|806.2|805|804.4|146
1658935800000|2022-07-27 15:30:00|806.9|806.3|807.4|806.8|808.2|807.6|806.2|805.6|157
1658936100000|2022-07-27 15:35:00|807.3|806.7|809.9|809.3|810.3|809.7|807.3|806.7|238
1658936400000|2022-07-27 15:40:00|809.8|809.2|809.5|808.9|810.4|809.8|808.2|807.6|205
1658936700000|2022-07-27 15:45:00|809.6|809|811.3|810.7|812.2|811.6|808.7|808.1|244
1658937000000|2022-07-27 15:50:00|811.2|810.6|808.3|807.7|812|811.4|808.2|807.6|171
1658937300000|2022-07-27 15:55:00|808.2|807.6|806|805.4|808.4|807.8|805.9|805.3|188
1658937600000|2022-07-27 16:00:00|806.1|805.5|806.1|805.5|807.4|806.8|804.7|804.1|334
1658937900000|2022-07-27 16:05:00|806.4|805.8|809.2|808.6|809.2|808.6|805.8|805.2|209
1658938200000|2022-07-27 16:10:00|808.8|808.2|806.3|805.7|809.2|808.6|806.3|805.7|169
1658938500000|2022-07-27 16:15:00|806.4|805.8|804.7|804.1|806.4|805.8|804.7|804.1|187
1658938800000|2022-07-27 16:20:00|804.9|804.3|805.9|805.3|806.1|805.5|804.7|804.1|204
1658939100000|2022-07-27 16:25:00|806|805.4|805.6|805|807.4|806.8|804.9|804.3|223
1658939400000|2022-07-27 16:30:00|805.7|805.1|805|804.4|806.4|805.8|804.8|804.2|209
1658939700000|2022-07-27 16:35:00|804.9|804.3|805.4|804.8|806.3|805.7|804.8|804.2|137
1658940000000|2022-07-27 16:40:00|805.3|804.7|806|805.4|806.5|805.9|805.2|804.6|118
1658940300000|2022-07-27 16:45:00|806.2|805.6|806.8|806.2|807.1|806.5|805.3|804.7|272
1658940600000|2022-07-27 16:50:00|806.9|806.3|805.8|805.2|806.9|806.3|805.3|804.7|215
1658940900000|2022-07-27 16:55:00|805.7|805.1|797|796.4|805.8|805.2|796.3|795.7|501
1658941200000|2022-07-27 17:00:00|797.4|796.8|798.7|798.1|799.3|798.7|797.1|796.5|367
1658941500000|2022-07-27 17:05:00|798.8|798.2|800|799.4|800.2|799.6|798.5|797.9|176
1658941800000|2022-07-27 17:10:00|799.7|799.1|797.8|797.2|799.7|799.1|796.6|796|160
1658942100000|2022-07-27 17:15:00|797.9|797.3|799.6|799|800|799.4|797.8|797.2|181
1658942400000|2022-07-27 17:20:00|799.7|799.1|798.8|798.2|800.1|799.5|798.8|798.2|134
1658942700000|2022-07-27 17:25:00|798.9|798.3|797.8|797.2|798.9|798.3|797.7|797.1|89
1658943000000|2022-07-27 17:30:00|797.7|797.1|798.3|797.7|798.6|798|797.6|797|172
1658943300000|2022-07-27 17:35:00|798.1|797.5|797.7|797.1|798.8|798.2|797.6|797|238
1658943600000|2022-07-27 17:40:00|797.8|797.2|793.4|792.8|797.8|797.2|791.2|790.6|493
1658943900000|2022-07-27 17:45:00|793.6|793|795.4|794.8|795.7|795.1|793.3|792.7|317
1658944200000|2022-07-27 17:50:00|795.6|794.6|796.4|795.8|796.6|796|794.6|794|238
1658944500000|2022-07-27 17:55:00|796.5|795.9|797.4|796.8|797.7|797.1|796.4|795.8|162
1658944800000|2022-07-27 18:00:00|797.5|796.9|799.2|798.6|800.1|799.5|797.4|796.8|299
1658945100000|2022-07-27 18:05:00|799.3|798.7|800.5|799.9|800.9|800.3|799.2|798.6|494
1658945400000|2022-07-27 18:10:00|800.4|799.8|800.1|799.5|801.1|800.5|798.3|797.7|2219
1658945700000|2022-07-27 18:15:00|800.2|799.6|798.9|798.3|800.5|799.9|798.9|798.3|700
1658966400000|2022-07-28 00:00:00|797.5|796|804.6|803.6|804.9|804.1|797.3|795.8|212
1658966700000|2022-07-28 00:05:00|804.7|804|808.4|807.8|808.6|808|804.4|803.8|112
1658967000000|2022-07-28 00:10:00|808.6|808|807.8|807.2|808.9|808.2|806.9|805.9|131
1658967300000|2022-07-28 00:15:00|807.9|807.3|810.3|809.7|810.5|809.9|807.6|806.9|139
1658967600000|2022-07-28 00:20:00|810.4|809.8|812.6|811.6|812.6|811.8|809.9|809.3|81
1658967900000|2022-07-28 00:25:00|812.5|811.5|810.9|809.9|812.6|811.8|810.6|809.9|23
1658968200000|2022-07-28 00:30:00|810.8|810.2|810.1|809.5|811.1|810.3|809.8|809|18
1658968500000|2022-07-28 00:35:00|810.3|809.3|810|809.4|810.5|809.7|809.6|809|10
1658968800000|2022-07-28 00:40:00|809.9|809.3|809.9|809.3|810|809.4|809.8|809.2|12
1658969100000|2022-07-28 00:45:00|810|809.4|813.5|812|813.6|812.5|809.9|809.3|55
1658969400000|2022-07-28 00:50:00|813.4|812.4|812.6|812|813.8|812.7|812.4|811.4|8
1658969700000|2022-07-28 00:55:00|812.4|811.4|812.7|811.7|813.3|812.3|812.1|811.3|19
1658970000000|2022-07-28 01:00:00|812.1|811.5|813.8|812.8|813.8|813|811.6|810.7|29
1658970300000|2022-07-28 01:05:00|813.6|813|815.3|814.7|815.5|814.7|813.4|812.7|90
1658970600000|2022-07-28 01:10:00|815.4|814.4|814.3|813.7|815.4|814.5|813.6|812.8|13
1658970900000|2022-07-28 01:15:00|814.6|814|815|814|815.8|815.1|814.4|813.4|46
1658971200000|2022-07-28 01:20:00|814.8|814.2|814.4|813.8|815.3|814.7|813.9|813.2|15
1658971500000|2022-07-28 01:25:00|814.5|813.9|814.5|813.5|814.7|813.9|813.5|812.8|18
1658971800000|2022-07-28 01:30:00|814.4|813.8|815.1|814.5|815.3|814.7|814.3|813.5|28
1658972100000|2022-07-28 01:35:00|815.2|814.2|816.7|815.7|816.9|816.3|815.1|814.2|25
1658972400000|2022-07-28 01:40:00|816.8|815.8|813.5|812.5|816.9|815.9|813.2|812.5|26
1658972700000|2022-07-28 01:45:00|813.3|812.7|813.2|812.6|814.4|813.8|813|812.2|25
1658973000000|2022-07-28 01:50:00|813.3|812.7|812.2|811.6|813.5|812.9|812.1|811.5|26
1658973300000|2022-07-28 01:55:00|812|811.2|812.9|811.4|813|812.3|812|811.2|9
1658973600000|2022-07-28 02:00:00|812.7|811.7|811.9|811.3|812.7|812.1|811.9|811.2|6
1658973900000|2022-07-28 02:05:00|812.2|811.2|811|810|812.2|811.6|811|810|7
1658974200000|2022-07-28 02:10:00|811.1|810.1|810.7|810.1|811.1|810.1|810.3|809.4|10
1658974500000|2022-07-28 02:15:00|810.5|809.9|810.4|809.8|810.9|810.1|810.2|809.4|8
1658974800000|2022-07-28 02:20:00|810.5|809.9|812|811.4|812.2|811.4|810.5|809.9|16
1658975100000|2022-07-28 02:25:00|812.2|811.2|812.2|811.6|812.4|811.7|811.7|810.9|5
1658975400000|2022-07-28 02:30:00|812|811.2|812.7|811.7|812.9|812.1|811.8|810.8|8
1658975700000|2022-07-28 02:35:00|813|812|812.9|811.9|813.8|813|812.9|811.6|21
1658976000000|2022-07-28 02:40:00|812.8|812.2|812.2|811.2|813.1|812.2|811.6|811|15
1658976300000|2022-07-28 02:45:00|812.1|811.5|808|807|812.2|811.6|805.7|804.9|221
1658976600000|2022-07-28 02:50:00|808.1|807.1|810.2|809.6|810.2|809.6|808.1|807.1|98
1658976900000|2022-07-28 02:55:00|810.4|809.4|812.6|811.1|812.8|812|810.2|809.2|8
1658977200000|2022-07-28 03:00:00|812.4|811.4|811.9|810.9|812.7|812.1|811.4|810.1|19
1658977500000|2022-07-28 03:05:00|812|811|812.9|812.3|813.2|812.5|811.9|811|27
1658977800000|2022-07-28 03:10:00|813|812.4|813.1|811.6|813.9|812.9|812.2|811.1|10
1658978100000|2022-07-28 03:15:00|812.9|811.4|811.6|810.1|812.9|811.4|811.2|809.8|0
1658978400000|2022-07-28 03:20:00|810.9|810.3|811.2|810.2|811.6|810.8|810.8|809.8|10
1658978700000|2022-07-28 03:25:00|811|810.4|811.7|810.7|811.7|810.8|811|810.1|0
1658979000000|2022-07-28 03:30:00|811.4|810.8|811.4|810.8|811.5|810.8|810.4|809.4|12
1658979300000|2022-07-28 03:35:00|811.8|810.7|811.7|811.1|811.8|811.1|811.1|810.5|2
1658979600000|2022-07-28 03:40:00|811.6|811|812|811|812.1|811.3|811.4|810.7|7
1658979900000|2022-07-28 03:45:00|811.9|810.9|811.3|810.3|811.9|811.1|810.9|810.3|5
1658980200000|2022-07-28 03:50:00|810.8|810.2|811.3|810.3|811.4|810.8|810.8|809.8|2
1658980500000|2022-07-28 03:55:00|811.6|810.1|811.6|810.1|811.9|810.8|811.3|810.1|0
1658980800000|2022-07-28 04:00:00|811.9|810.4|811.3|810.3|811.9|810.6|811|810.1|3
1658981100000|2022-07-28 04:05:00|811.5|810.5|811.3|810.3|811.5|810.6|811.1|810.3|2
1658981400000|2022-07-28 04:10:00|811.1|810.5|811.3|810.7|811.3|810.7|810.9|810.3|1
1658981700000|2022-07-28 04:15:00|811|810.4|811.4|809.9|811.5|810.4|810.9|809.9|2
1658982000000|2022-07-28 04:20:00|811.3|810.3|811.3|810.3|811.3|810.6|811.2|810.3|0
1658982300000|2022-07-28 04:25:00|811.1|810.1|810.9|809.4|811.1|810.1|810.4|809.4|4
1658982600000|2022-07-28 04:30:00|810.8|809.8|812.5|811.5|812.6|811.8|810.8|809.8|7
1658982900000|2022-07-28 04:35:00|812.7|811.2|813.6|812.1|813.6|812.8|812.1|811.2|13
1658983200000|2022-07-28 04:40:00|813.3|812.3|813.5|812.5|814|813|812.3|811.3|25
1658983500000|2022-07-28 04:45:00|813.7|812.2|813|812|813.9|813.3|812.8|811.8|117
1658983800000|2022-07-28 04:50:00|812.7|812.1|811.5|810.5|813.3|812.3|811.3|810.5|17
1658984100000|2022-07-28 04:55:00|811.3|810.7|810.5|809.5|811.6|810.7|810.5|809.5|11
1658984400000|2022-07-28 05:00:00|810.8|809.8|809.7|809.1|811.5|810.8|809.7|809|39
1658984700000|2022-07-28 05:05:00|809.6|809|809.6|808.1|809.7|809|808.9|808.1|7
1658985000000|2022-07-28 05:10:00|809.3|808.7|810.7|809.7|811|810.1|809.3|808.5|3
1658985300000|2022-07-28 05:15:00|810.4|809.8|810.7|810.1|810.9|810.1|809.7|809|1
1658985600000|2022-07-28 05:20:00|810.6|810|810|809|810.8|810.2|809.7|808.9|2
1658985900000|2022-07-28 05:25:00|810.2|809.2|809.9|809.3|810.4|809.4|809.7|808.9|0
1658986200000|2022-07-28 05:30:00|810|809|810.1|809.5|810.7|809.8|809.7|808.9|3
1658986500000|2022-07-28 05:35:00|810.2|809.6|809|808|810.2|809.6|808.9|807.8|9
1658986800000|2022-07-28 05:40:00|808.7|808.1|809.4|808.8|809.8|808.9|808.7|808|2
1658987100000|2022-07-28 05:45:00|809.5|808.5|809.5|808.5|809.5|808.9|808.9|808.3|6
1658987400000|2022-07-28 05:50:00|809.3|808.3|809.3|808.3|809.3|808.7|808.6|808|5
1658987700000|2022-07-28 05:55:00|809.1|808.5|809|808.4|809.3|808.6|808.9|808|2
1658988000000|2022-07-28 06:00:00|808.9|808|809.7|808.2|809.7|808.7|808.9|808|6
1658988300000|2022-07-28 06:05:00|809.3|808.3|810.5|809.9|810.7|809.9|808.9|808.1|10
1658988600000|2022-07-28 06:10:00|810.8|809.8|811|810|811.2|810.4|810.4|809.6|5
1658988900000|2022-07-28 06:15:00|810.8|810.2|811.9|811.3|812|811.3|810.7|809.7|13
1658989200000|2022-07-28 06:20:00|812|811|811|810.4|812|811.1|810.8|810.2|10
1658989500000|2022-07-28 06:25:00|811.1|810.5|811.2|810.2|811.2|810.6|810.5|809.8|4
1658989800000|2022-07-28 06:30:00|811|810.4|809.6|809|811.6|810.9|809.6|809|27
1658990100000|2022-07-28 06:35:00|809.8|809.2|813.5|812.9|813.6|812.9|809.5|808.6|47
1658990400000|2022-07-28 06:40:00|813.7|812.7|813.9|813.3|814.3|813.7|813.1|812.3|37
1658990700000|2022-07-28 06:45:00|814|813.4|814.3|813.7|814.4|813.7|813.6|812.9|12
1658991000000|2022-07-28 06:50:00|814.4|813.4|816.5|815.9|817.6|816.9|814|813.2|48
1658991300000|2022-07-28 06:55:00|816|815.4|816.7|815.7|817|816.1|815.6|814.4|21
1658991600000|2022-07-28 07:00:00|816.8|815.8|815.3|814.7|817|816|815|814.3|17
1658991900000|2022-07-28 07:05:00|815.4|814.8|815.5|814.9|816.2|815|814.3|813.1|13
1658992200000|2022-07-28 07:10:00|815.2|814.6|814.7|814.1|816|815.1|814.7|813.6|26
1658992500000|2022-07-28 07:15:00|815|814|814|813.4|815.1|814.1|813.7|812.9|18
1658992800000|2022-07-28 07:20:00|813.8|813|815.3|814.3|815.7|815.1|813.7|813|31
1658993100000|2022-07-28 07:25:00|815.2|814.6|815|814|815.9|815.3|814.7|813.5|19
1658993400000|2022-07-28 07:30:00|814.9|814.3|816.8|816.2|816.8|816.2|814.8|813.8|23
1658993700000|2022-07-28 07:35:00|816.7|816.1|815.7|815.1|816.9|816.1|815.7|814.9|11
1658994000000|2022-07-28 07:40:00|815.8|815.2|816.2|815.6|816.4|815.7|815.8|814.9|2
1658994300000|2022-07-28 07:45:00|816.3|815.7|816.6|816|816.6|816|816|815.2|13
1658994600000|2022-07-28 07:50:00|816.7|816.1|814.5|813.9|816.7|816.1|814.5|813.7|45
1658994900000|2022-07-28 07:55:00|814.6|813.6|815.2|813.7|815.3|814.4|814.2|813.6|8
1658995200000|2022-07-28 08:00:00|815.1|813.6|814.5|813.9|815.2|814.3|814.5|813.6|4
1658995500000|2022-07-28 08:05:00|814.6|814|814.7|814.1|814.9|814.3|814.6|814|5
1658995800000|2022-07-28 08:10:00|814.8|814.2|814.2|813.6|815.2|814.6|813.7|813.1|30
1658996100000|2022-07-28 08:15:00|814.6|814|815.7|815.1|816.1|815.2|814.6|813.9|25
1658996400000|2022-07-28 08:20:00|815.8|815.2|817|816.4|817.4|816.8|815.7|815.1|27
1658996700000|2022-07-28 08:25:00|816.9|816.3|816.6|815.6|816.9|816.3|816.2|815.5|10
1658997000000|2022-07-28 08:30:00|816.3|815.7|816.6|816|816.6|816|816.1|815.5|7
1658997300000|2022-07-28 08:35:00|816.5|815.9|816|815.4|817.1|816.5|816|815.4|14
1658997600000|2022-07-28 08:40:00|816.1|815.1|815.9|814.9|816.1|815.4|814.7|813.7|35
1658997900000|2022-07-28 08:45:00|815.7|815.1|814.5|813.9|817.9|817.1|814.1|813.4|70
1658998200000|2022-07-28 08:50:00|814.6|813.6|815.7|815.1|815.9|815.1|814.5|813.2|11
1658998500000|2022-07-28 08:55:00|816|815.4|814.1|813.1|817|815.9|813.5|812.5|52
1658998800000|2022-07-28 09:00:00|814.4|812.9|817|816.4|817.1|816.4|814|812.9|28
1658999100000|2022-07-28 09:05:00|817.1|816.5|817.3|816.7|817.4|816.8|816.1|814.9|26
1658999400000|2022-07-28 09:10:00|817.2|816.6|816.8|815.8|818.7|818.1|816.7|815.8|44
1658999700000|2022-07-28 09:15:00|816.7|816.1|815.5|814.5|817.4|816.6|815.2|814.5|19
1659000000000|2022-07-28 09:20:00|815.4|814.4|814.9|814.3|815.4|814.6|814|813.3|19
1659000300000|2022-07-28 09:25:00|815.6|814.6|814.8|813.8|815.9|814.8|814.2|813.5|19
1659000600000|2022-07-28 09:30:00|815.3|814.7|816.1|815.1|816.9|816|815.3|814.7|11
1659000900000|2022-07-28 09:35:00|816.5|815.5|816.6|815.6|817.4|816.6|816.2|815.1|46
1659001200000|2022-07-28 09:40:00|815.7|815.1|817.7|817.1|818.4|817.7|815.7|815.1|88
1659001500000|2022-07-28 09:45:00|817.8|817.2|817.1|816.5|818.4|817.7|816.9|816.3|31
1659001800000|2022-07-28 09:50:00|817.2|816.6|817.4|816.8|817.9|817.2|816.7|815.8|54
1659002100000|2022-07-28 09:55:00|817.8|817.2|818.9|818.3|818.9|818.3|817.3|816.6|31
1659002400000|2022-07-28 10:00:00|818.6|818|818.9|818.3|819.2|818.3|817.9|817.3|17
1659002700000|2022-07-28 10:05:00|818.8|818.2|818.8|818.2|819.2|818.6|818.6|817.8|15
1659003000000|2022-07-28 10:10:00|818.9|818.3|816.8|816.2|819.1|818.5|816.8|816|33
1659003300000|2022-07-28 10:15:00|816.6|816|816.3|815.7|817.2|816.2|815.3|814.5|40
1659003600000|2022-07-28 10:20:00|816.8|815.8|816.8|815.3|817.2|816.2|815.7|814.8|32
1659003900000|2022-07-28 10:25:00|816.4|815.4|817|816.4|817.3|816.5|816.3|815.3|6
1659004200000|2022-07-28 10:30:00|817.3|816.3|816.8|816.2|817.5|816.7|816.7|815.7|9
1659004500000|2022-07-28 10:35:00|816.9|816.3|816.8|816.2|817.3|816.7|816.4|815.8|13
1659004800000|2022-07-28 10:40:00|816.9|816.3|815.3|814.7|817.1|816.5|815.3|814.4|22
1659005100000|2022-07-28 10:45:00|815.4|814.4|814.3|813.3|815.5|814.4|813.9|813|45
1659005400000|2022-07-28 10:50:00|814|813.4|813|812.4|814.3|813.4|812.6|811.6|45
1659005700000|2022-07-28 10:55:00|812.5|811.9|813.4|812.8|813.9|812.9|812.1|811.5|31
1659006000000|2022-07-28 11:00:00|813.5|812.9|813.3|812.7|814|813.2|813|811.7|42
1659006300000|2022-07-28 11:05:00|813.4|812.8|813.4|812.8|813.5|812.9|813.1|812.3|23
1659006600000|2022-07-28 11:10:00|813.5|812.9|814.7|814.1|815.4|814.7|813.3|812.7|33
1659006900000|2022-07-28 11:15:00|815|814|816.2|815.2|816.9|816.1|814.7|814|121
1659007200000|2022-07-28 11:20:00|816.1|815.5|815.6|815|816.5|815.9|813.4|812.7|38
1659007500000|2022-07-28 11:25:00|815.8|814.3|816.2|815.2|817.2|816|815.5|814.3|14
1659007800000|2022-07-28 11:30:00|816|815|815.3|814.3|816|815.3|814.9|814.2|9
1659008100000|2022-07-28 11:35:00|815|814.4|815.7|814.2|815.7|814.4|814.3|813.5|7
1659008400000|2022-07-28 11:40:00|815.3|814.3|815.1|814.5|815.7|814.9|814.9|813.8|10
1659008700000|2022-07-28 11:45:00|815.2|814.6|817|816|817.5|816.8|814.5|813.9|72
1659009000000|2022-07-28 11:50:00|816.3|815.3|816.5|815.9|817.2|816.3|815.9|814.9|86
1659009300000|2022-07-28 11:55:00|816.4|815.4|817.3|816.7|817.7|817|816|815.4|52
1659009600000|2022-07-28 12:00:00|817.5|816.9|817.3|816.7|818.6|817.9|816.9|816.2|65
1659009900000|2022-07-28 12:05:00|817.2|816.6|815|814|817.2|816.6|815|814|60
1659010200000|2022-07-28 12:10:00|814.9|814.3|815.7|815.1|816.5|815.8|814.9|814.2|22
1659010500000|2022-07-28 12:15:00|815.4|814.7|817.4|816.4|817.4|816.7|815.4|814.7|36
1659010800000|2022-07-28 12:20:00|817.3|816.7|817.2|816.2|818.8|818.2|817.2|816.2|65
1659011100000|2022-07-28 12:25:00|817.3|816.3|817.6|816.1|818.5|817.7|816.7|815.6|240
1659011400000|2022-07-28 12:30:00|817.4|816.4|817.2|816.2|818.4|817.8|815.2|814.3|266
1659011700000|2022-07-28 12:35:00|817.3|816.6|817.7|817.1|818.2|817.3|816.9|815.9|57
1659012000000|2022-07-28 12:40:00|817.8|816.8|817.6|817|818.7|817.4|816.9|815.6|21
1659015000000|2022-07-28 13:30:00|816.1|815.1|815.2|814.6|820.4|819.4|815.2|814.6|964
1659015300000|2022-07-28 13:35:00|815.3|814.7|815.9|815.3|817.7|817.1|814.4|813.8|571
1659015600000|2022-07-28 13:40:00|815.8|815.2|818|817.4|822.2|821.6|815.8|815.2|1173
1659015900000|2022-07-28 13:45:00|818.1|817.5|819|818.4|820.2|819.6|816.5|815.9|709
1659016200000|2022-07-28 13:50:00|819.1|818.5|815.4|814.8|819.7|819.1|815|814.4|336
1659016500000|2022-07-28 13:55:00|815.3|814.7|816.8|816.2|816.8|816.2|814.7|814.1|310
1659016800000|2022-07-28 14:00:00|817|816.4|818.9|818.3|822.1|821.5|816.7|816.1|535
1659017100000|2022-07-28 14:05:00|818.8|818.2|819.3|818.7|819.7|819.1|818.2|817.6|232
1659017400000|2022-07-28 14:10:00|819.5|818.9|816.6|816|819.8|819.2|816.1|815.5|290
1659017700000|2022-07-28 14:15:00|816.8|815.8|817.6|817|818.5|817.9|816.3|815.7|208
1659018000000|2022-07-28 14:20:00|817.7|817.1|817.1|816.5|818.1|817.5|815.8|815.2|133
1659018300000|2022-07-28 14:25:00|816.8|816.2|813.5|812.9|816.8|816.2|812.9|812.3|488
1659018600000|2022-07-28 14:30:00|813.6|813|812.9|812.3|814.2|813.6|810|809.4|502
1659018900000|2022-07-28 14:35:00|813.7|813.1|813.9|813.3|815.7|815.1|812.9|812.3|286
1659019200000|2022-07-28 14:40:00|814.1|813.5|815.2|814.6|815.8|815.2|813|812.4|298
1659019500000|2022-07-28 14:45:00|815.1|814.5|815.1|814.5|815.4|814.8|813.4|812.8|255
1659019800000|2022-07-28 14:50:00|814.9|814.3|816.8|816.2|817.4|816.8|814.4|813.8|296
1659020100000|2022-07-28 14:55:00|816.9|816.3|817.2|816.6|818.6|818|816.4|815.8|244
1659020400000|2022-07-28 15:00:00|817.4|816.8|818.3|817.7|820.2|819.6|817.2|816.6|219
1659020700000|2022-07-28 15:05:00|818.1|817.5|816.2|815.6|818.2|817.6|814.9|814.3|241
1659021000000|2022-07-28 15:10:00|816.1|815.5|816.3|815.7|817.3|816.7|815.4|814.8|157
1659021300000|2022-07-28 15:15:00|816.4|815.8|816.5|815.9|817.1|816.5|815.1|814.5|674
1659021600000|2022-07-28 15:20:00|816.6|816|813.8|813.2|816.6|816|813.5|812.9|174
1659021900000|2022-07-28 15:25:00|813.6|813|814.6|814|815.1|814.5|812.1|811.5|203
1659022200000|2022-07-28 15:30:00|814.5|813.9|817.5|816.9|818.3|817.7|814.4|813.8|272
1659022500000|2022-07-28 15:35:00|817.6|817|816.6|816|817.8|817.2|815.9|815.3|157
1659022800000|2022-07-28 15:40:00|816.7|816.1|816.1|815.5|816.9|816.3|815.8|815.2|140
1659023100000|2022-07-28 15:45:00|816.3|815.7|818.3|817.7|818.6|818|816.1|815.5|166
1659023400000|2022-07-28 15:50:00|818.5|817.9|818.1|817.5|819.3|818.7|817.3|816.7|182
1659023700000|2022-07-28 15:55:00|818.3|817.7|818|817.4|818.6|818|816.7|816.1|311
1659024000000|2022-07-28 16:00:00|818.1|817.5|818.4|817.8|819.3|818.7|817.7|817.1|166
1659024300000|2022-07-28 16:05:00|818.3|817.7|817.1|816.5|818.4|817.8|815.4|814.8|277
1659024600000|2022-07-28 16:10:00|817.3|816.7|815.1|814.5|817.6|817|815.1|814.5|129
1659024900000|2022-07-28 16:15:00|815|814.4|815.1|814.5|816.3|815.7|814.8|814.2|117
1659025200000|2022-07-28 16:20:00|815.2|814.6|814|813.4|815.3|814.7|813.1|812.5|216
1659025500000|2022-07-28 16:25:00|814.1|813.5|815.1|814.5|815.3|814.7|813.5|812.9|166
1659025800000|2022-07-28 16:30:00|815|814.4|815.3|814.7|815.3|814.7|814.4|813.8|172
1659026100000|2022-07-28 16:35:00|815.4|814.8|815.7|815.1|816.1|815.5|815.1|814.5|142
1659026400000|2022-07-28 16:40:00|815.9|815.3|817.2|816.6|818.1|817.5|815.9|815.3|191
1659026700000|2022-07-28 16:45:00|817.3|816.7|818|817.4|818.7|818.1|817.3|816.7|277
1659027000000|2022-07-28 16:50:00|818.4|817.8|819|818.4|819.2|818.6|818.1|817.5|114
1659027300000|2022-07-28 16:55:00|819.1|818.5|821.5|820.9|821.6|821|818.1|817.5|262
1659027600000|2022-07-28 17:00:00|821.6|821|820|819.4|821.6|821|819.7|819.1|218
1659027900000|2022-07-28 17:05:00|820.1|819.5|820.7|820.1|820.7|820.1|819.2|818.6|175
1659028200000|2022-07-28 17:10:00|820.8|820.2|824|823.4|824.3|823.7|820|819.4|297
1659028500000|2022-07-28 17:15:00|824.1|823.5|824.7|824.1|825.6|825|823.8|823.2|307
1659028800000|2022-07-28 17:20:00|824.5|823.9|826.7|826.1|827.5|826.9|824.1|823.5|403
1659029100000|2022-07-28 17:25:00|827|826.4|824.2|823.6|827.3|826.7|824.1|823.5|201
1659029400000|2022-07-28 17:30:00|824.3|823.7|826.4|825.8|826.4|825.8|823.3|822.7|713
1659029700000|2022-07-28 17:35:00|826.1|825.5|827|826.4|827.1|826.5|825.4|824.8|284
1659030000000|2022-07-28 17:40:00|826.8|826.2|825.3|824.7|827.2|826.6|824.8|824.2|205
1659030300000|2022-07-28 17:45:00|825.1|824.5|825.3|824.7|825.8|825.2|824.8|824.2|187
1659030600000|2022-07-28 17:50:00|825.2|824.6|828.5|827.9|829.4|828.8|825|824.4|373
1659030900000|2022-07-28 17:55:00|828.4|827.8|828.1|827.5|828.9|828.3|827|826.4|510
1659031200000|2022-07-28 18:00:00|828.3|827.7|833.3|832.7|833.5|832.9|828.1|827.5|685
1659031500000|2022-07-28 18:05:00|833.1|832.5|828.3|827.7|833.3|832.7|828.2|827.6|530
1659031800000|2022-07-28 18:10:00|828.5|827.9|826.5|825.9|829.1|828.5|824.7|824.1|1785
1659032100000|2022-07-28 18:15:00|826.4|825.8|826.6|825.6|828.7|828.1|825|824.4|709
1658966400000|2022-07-28 00:00:00|797.5|796|804.6|803.6|804.9|804.1|797.3|795.8|212
1658966700000|2022-07-28 00:05:00|804.7|804|808.4|807.8|808.6|808|804.4|803.8|112
1658967000000|2022-07-28 00:10:00|808.6|808|807.8|807.2|808.9|808.2|806.9|805.9|131
1658967300000|2022-07-28 00:15:00|807.9|807.3|810.3|809.7|810.5|809.9|807.6|806.9|139
1658967600000|2022-07-28 00:20:00|810.4|809.8|812.6|811.6|812.6|811.8|809.9|809.3|81
1658967900000|2022-07-28 00:25:00|812.5|811.5|810.9|809.9|812.6|811.8|810.6|809.9|23
1658968200000|2022-07-28 00:30:00|810.8|810.2|810.1|809.5|811.1|810.3|809.8|809|18
1658968500000|2022-07-28 00:35:00|810.3|809.3|810|809.4|810.5|809.7|809.6|809|10
1658968800000|2022-07-28 00:40:00|809.9|809.3|809.9|809.3|810|809.4|809.8|809.2|12
1658969100000|2022-07-28 00:45:00|810|809.4|813.5|812|813.6|812.5|809.9|809.3|55
1658969400000|2022-07-28 00:50:00|813.4|812.4|812.6|812|813.8|812.7|812.4|811.4|8
1658969700000|2022-07-28 00:55:00|812.4|811.4|812.7|811.7|813.3|812.3|812.1|811.3|19
1658970000000|2022-07-28 01:00:00|812.1|811.5|813.8|812.8|813.8|813|811.6|810.7|29
1658970300000|2022-07-28 01:05:00|813.6|813|815.3|814.7|815.5|814.7|813.4|812.7|90
1658970600000|2022-07-28 01:10:00|815.4|814.4|814.3|813.7|815.4|814.5|813.6|812.8|13
1658970900000|2022-07-28 01:15:00|814.6|814|815|814|815.8|815.1|814.4|813.4|46
1658971200000|2022-07-28 01:20:00|814.8|814.2|814.4|813.8|815.3|814.7|813.9|813.2|15
1658971500000|2022-07-28 01:25:00|814.5|813.9|814.5|813.5|814.7|813.9|813.5|812.8|18
1658971800000|2022-07-28 01:30:00|814.4|813.8|815.1|814.5|815.3|814.7|814.3|813.5|28
1658972100000|2022-07-28 01:35:00|815.2|814.2|816.7|815.7|816.9|816.3|815.1|814.2|25
1658972400000|2022-07-28 01:40:00|816.8|815.8|813.5|812.5|816.9|815.9|813.2|812.5|26
1658972700000|2022-07-28 01:45:00|813.3|812.7|813.2|812.6|814.4|813.8|813|812.2|25
1658973000000|2022-07-28 01:50:00|813.3|812.7|812.2|811.6|813.5|812.9|812.1|811.5|26
1658973300000|2022-07-28 01:55:00|812|811.2|812.9|811.4|813|812.3|812|811.2|9
1658973600000|2022-07-28 02:00:00|812.7|811.7|811.9|811.3|812.7|812.1|811.9|811.2|6
1658973900000|2022-07-28 02:05:00|812.2|811.2|811|810|812.2|811.6|811|810|7
1658974200000|2022-07-28 02:10:00|811.1|810.1|810.7|810.1|811.1|810.1|810.3|809.4|10
1658974500000|2022-07-28 02:15:00|810.5|809.9|810.4|809.8|810.9|810.1|810.2|809.4|8
1658974800000|2022-07-28 02:20:00|810.5|809.9|812|811.4|812.2|811.4|810.5|809.9|16
1658975100000|2022-07-28 02:25:00|812.2|811.2|812.2|811.6|812.4|811.7|811.7|810.9|5
1658975400000|2022-07-28 02:30:00|812|811.2|812.7|811.7|812.9|812.1|811.8|810.8|8
1658975700000|2022-07-28 02:35:00|813|812|812.9|811.9|813.8|813|812.9|811.6|21
1658976000000|2022-07-28 02:40:00|812.8|812.2|812.2|811.2|813.1|812.2|811.6|811|15
1658976300000|2022-07-28 02:45:00|812.1|811.5|808|807|812.2|811.6|805.7|804.9|221
1658976600000|2022-07-28 02:50:00|808.1|807.1|810.2|809.6|810.2|809.6|808.1|807.1|98
1658976900000|2022-07-28 02:55:00|810.4|809.4|812.6|811.1|812.8|812|810.2|809.2|8
1658977200000|2022-07-28 03:00:00|812.4|811.4|811.9|810.9|812.7|812.1|811.4|810.1|19
1658977500000|2022-07-28 03:05:00|812|811|812.9|812.3|813.2|812.5|811.9|811|27
1658977800000|2022-07-28 03:10:00|813|812.4|813.1|811.6|813.9|812.9|812.2|811.1|10
1658978100000|2022-07-28 03:15:00|812.9|811.4|811.6|810.1|812.9|811.4|811.2|809.8|0
1658978400000|2022-07-28 03:20:00|810.9|810.3|811.2|810.2|811.6|810.8|810.8|809.8|10
1658978700000|2022-07-28 03:25:00|811|810.4|811.7|810.7|811.7|810.8|811|810.1|0
1658979000000|2022-07-28 03:30:00|811.4|810.8|811.4|810.8|811.5|810.8|810.4|809.4|12
1658979300000|2022-07-28 03:35:00|811.8|810.7|811.7|811.1|811.8|811.1|811.1|810.5|2
1658979600000|2022-07-28 03:40:00|811.6|811|812|811|812.1|811.3|811.4|810.7|7
1658979900000|2022-07-28 03:45:00|811.9|810.9|811.3|810.3|811.9|811.1|810.9|810.3|5
1658980200000|2022-07-28 03:50:00|810.8|810.2|811.3|810.3|811.4|810.8|810.8|809.8|2
1658980500000|2022-07-28 03:55:00|811.6|810.1|811.6|810.1|811.9|810.8|811.3|810.1|0
1658980800000|2022-07-28 04:00:00|811.9|810.4|811.3|810.3|811.9|810.6|811|810.1|3
1658981100000|2022-07-28 04:05:00|811.5|810.5|811.3|810.3|811.5|810.6|811.1|810.3|2
1658981400000|2022-07-28 04:10:00|811.1|810.5|811.3|810.7|811.3|810.7|810.9|810.3|1
1658981700000|2022-07-28 04:15:00|811|810.4|811.4|809.9|811.5|810.4|810.9|809.9|2
1658982000000|2022-07-28 04:20:00|811.3|810.3|811.3|810.3|811.3|810.6|811.2|810.3|0
1658982300000|2022-07-28 04:25:00|811.1|810.1|810.9|809.4|811.1|810.1|810.4|809.4|4
1658982600000|2022-07-28 04:30:00|810.8|809.8|812.5|811.5|812.6|811.8|810.8|809.8|7
1658982900000|2022-07-28 04:35:00|812.7|811.2|813.6|812.1|813.6|812.8|812.1|811.2|13
1658983200000|2022-07-28 04:40:00|813.3|812.3|813.5|812.5|814|813|812.3|811.3|25
1658983500000|2022-07-28 04:45:00|813.7|812.2|813|812|813.9|813.3|812.8|811.8|117
1658983800000|2022-07-28 04:50:00|812.7|812.1|811.5|810.5|813.3|812.3|811.3|810.5|17
1658984100000|2022-07-28 04:55:00|811.3|810.7|810.5|809.5|811.6|810.7|810.5|809.5|11
1658984400000|2022-07-28 05:00:00|810.8|809.8|809.7|809.1|811.5|810.8|809.7|809|39
1658984700000|2022-07-28 05:05:00|809.6|809|809.6|808.1|809.7|809|808.9|808.1|7
1658985000000|2022-07-28 05:10:00|809.3|808.7|810.7|809.7|811|810.1|809.3|808.5|3
1658985300000|2022-07-28 05:15:00|810.4|809.8|810.7|810.1|810.9|810.1|809.7|809|1
1658985600000|2022-07-28 05:20:00|810.6|810|810|809|810.8|810.2|809.7|808.9|2
1658985900000|2022-07-28 05:25:00|810.2|809.2|809.9|809.3|810.4|809.4|809.7|808.9|0
1658986200000|2022-07-28 05:30:00|810|809|810.1|809.5|810.7|809.8|809.7|808.9|3
1658986500000|2022-07-28 05:35:00|810.2|809.6|809|808|810.2|809.6|808.9|807.8|9
1658986800000|2022-07-28 05:40:00|808.7|808.1|809.4|808.8|809.8|808.9|808.7|808|2
1658987100000|2022-07-28 05:45:00|809.5|808.5|809.5|808.5|809.5|808.9|808.9|808.3|6
1658987400000|2022-07-28 05:50:00|809.3|808.3|809.3|808.3|809.3|808.7|808.6|808|5
1658987700000|2022-07-28 05:55:00|809.1|808.5|809|808.4|809.3|808.6|808.9|808|2
1658988000000|2022-07-28 06:00:00|808.9|808|809.7|808.2|809.7|808.7|808.9|808|6
1658988300000|2022-07-28 06:05:00|809.3|808.3|810.5|809.9|810.7|809.9|808.9|808.1|10
1658988600000|2022-07-28 06:10:00|810.8|809.8|811|810|811.2|810.4|810.4|809.6|5
1658988900000|2022-07-28 06:15:00|810.8|810.2|811.9|811.3|812|811.3|810.7|809.7|13
1658989200000|2022-07-28 06:20:00|812|811|811|810.4|812|811.1|810.8|810.2|10
1658989500000|2022-07-28 06:25:00|811.1|810.5|811.2|810.2|811.2|810.6|810.5|809.8|4
1658989800000|2022-07-28 06:30:00|811|810.4|809.6|809|811.6|810.9|809.6|809|27
1658990100000|2022-07-28 06:35:00|809.8|809.2|813.5|812.9|813.6|812.9|809.5|808.6|47
1658990400000|2022-07-28 06:40:00|813.7|812.7|813.9|813.3|814.3|813.7|813.1|812.3|37
1658990700000|2022-07-28 06:45:00|814|813.4|814.3|813.7|814.4|813.7|813.6|812.9|12
1658991000000|2022-07-28 06:50:00|814.4|813.4|816.5|815.9|817.6|816.9|814|813.2|48
1658991300000|2022-07-28 06:55:00|816|815.4|816.7|815.7|817|816.1|815.6|814.4|21
1658991600000|2022-07-28 07:00:00|816.8|815.8|815.3|814.7|817|816|815|814.3|17
1658991900000|2022-07-28 07:05:00|815.4|814.8|815.5|814.9|816.2|815|814.3|813.1|13
1658992200000|2022-07-28 07:10:00|815.2|814.6|814.7|814.1|816|815.1|814.7|813.6|26
1658992500000|2022-07-28 07:15:00|815|814|814|813.4|815.1|814.1|813.7|812.9|18
1658992800000|2022-07-28 07:20:00|813.8|813|815.3|814.3|815.7|815.1|813.7|813|31
1658993100000|2022-07-28 07:25:00|815.2|814.6|815|814|815.9|815.3|814.7|813.5|19
1658993400000|2022-07-28 07:30:00|814.9|814.3|816.8|816.2|816.8|816.2|814.8|813.8|23
1658993700000|2022-07-28 07:35:00|816.7|816.1|815.7|815.1|816.9|816.1|815.7|814.9|11
1658994000000|2022-07-28 07:40:00|815.8|815.2|816.2|815.6|816.4|815.7|815.8|814.9|2
1658994300000|2022-07-28 07:45:00|816.3|815.7|816.6|816|816.6|816|816|815.2|13
1658994600000|2022-07-28 07:50:00|816.7|816.1|814.5|813.9|816.7|816.1|814.5|813.7|45
1658994900000|2022-07-28 07:55:00|814.6|813.6|815.2|813.7|815.3|814.4|814.2|813.6|8
1658995200000|2022-07-28 08:00:00|815.1|813.6|814.5|813.9|815.2|814.3|814.5|813.6|4
1658995500000|2022-07-28 08:05:00|814.6|814|814.7|814.1|814.9|814.3|814.6|814|5
1658995800000|2022-07-28 08:10:00|814.8|814.2|814.2|813.6|815.2|814.6|813.7|813.1|30
1658996100000|2022-07-28 08:15:00|814.6|814|815.7|815.1|816.1|815.2|814.6|813.9|25
1658996400000|2022-07-28 08:20:00|815.8|815.2|817|816.4|817.4|816.8|815.7|815.1|27
1658996700000|2022-07-28 08:25:00|816.9|816.3|816.6|815.6|816.9|816.3|816.2|815.5|10
1658997000000|2022-07-28 08:30:00|816.3|815.7|816.6|816|816.6|816|816.1|815.5|7
1658997300000|2022-07-28 08:35:00|816.5|815.9|816|815.4|817.1|816.5|816|815.4|14
1658997600000|2022-07-28 08:40:00|816.1|815.1|815.9|814.9|816.1|815.4|814.7|813.7|35
1658997900000|2022-07-28 08:45:00|815.7|815.1|814.5|813.9|817.9|817.1|814.1|813.4|70
1658998200000|2022-07-28 08:50:00|814.6|813.6|815.7|815.1|815.9|815.1|814.5|813.2|11
1658998500000|2022-07-28 08:55:00|816|815.4|814.1|813.1|817|815.9|813.5|812.5|52
1658998800000|2022-07-28 09:00:00|814.4|812.9|817|816.4|817.1|816.4|814|812.9|28
1658999100000|2022-07-28 09:05:00|817.1|816.5|817.3|816.7|817.4|816.8|816.1|814.9|26
1658999400000|2022-07-28 09:10:00|817.2|816.6|816.8|815.8|818.7|818.1|816.7|815.8|44
1658999700000|2022-07-28 09:15:00|816.7|816.1|815.5|814.5|817.4|816.6|815.2|814.5|19
1659000000000|2022-07-28 09:20:00|815.4|814.4|814.9|814.3|815.4|814.6|814|813.3|19
1659000300000|2022-07-28 09:25:00|815.6|814.6|814.8|813.8|815.9|814.8|814.2|813.5|19
1659000600000|2022-07-28 09:30:00|815.3|814.7|816.1|815.1|816.9|816|815.3|814.7|11
1659000900000|2022-07-28 09:35:00|816.5|815.5|816.6|815.6|817.4|816.6|816.2|815.1|46
1659001200000|2022-07-28 09:40:00|815.7|815.1|817.7|817.1|818.4|817.7|815.7|815.1|88
1659001500000|2022-07-28 09:45:00|817.8|817.2|817.1|816.5|818.4|817.7|816.9|816.3|31
1659001800000|2022-07-28 09:50:00|817.2|816.6|817.4|816.8|817.9|817.2|816.7|815.8|54
1659002100000|2022-07-28 09:55:00|817.8|817.2|818.9|818.3|818.9|818.3|817.3|816.6|31
1659002400000|2022-07-28 10:00:00|818.6|818|818.9|818.3|819.2|818.3|817.9|817.3|17
1659002700000|2022-07-28 10:05:00|818.8|818.2|818.8|818.2|819.2|818.6|818.6|817.8|15
1659003000000|2022-07-28 10:10:00|818.9|818.3|816.8|816.2|819.1|818.5|816.8|816|33
1659003300000|2022-07-28 10:15:00|816.6|816|816.3|815.7|817.2|816.2|815.3|814.5|40
1659003600000|2022-07-28 10:20:00|816.8|815.8|816.8|815.3|817.2|816.2|815.7|814.8|32
1659003900000|2022-07-28 10:25:00|816.4|815.4|817|816.4|817.3|816.5|816.3|815.3|6
1659004200000|2022-07-28 10:30:00|817.3|816.3|816.8|816.2|817.5|816.7|816.7|815.7|9
1659004500000|2022-07-28 10:35:00|816.9|816.3|816.8|816.2|817.3|816.7|816.4|815.8|13
1659004800000|2022-07-28 10:40:00|816.9|816.3|815.3|814.7|817.1|816.5|815.3|814.4|22
1659005100000|2022-07-28 10:45:00|815.4|814.4|814.3|813.3|815.5|814.4|813.9|813|45
1659005400000|2022-07-28 10:50:00|814|813.4|813|812.4|814.3|813.4|812.6|811.6|45
1659005700000|2022-07-28 10:55:00|812.5|811.9|813.4|812.8|813.9|812.9|812.1|811.5|31
1659006000000|2022-07-28 11:00:00|813.5|812.9|813.3|812.7|814|813.2|813|811.7|42
1659006300000|2022-07-28 11:05:00|813.4|812.8|813.4|812.8|813.5|812.9|813.1|812.3|23
1659006600000|2022-07-28 11:10:00|813.5|812.9|814.7|814.1|815.4|814.7|813.3|812.7|33
1659006900000|2022-07-28 11:15:00|815|814|816.2|815.2|816.9|816.1|814.7|814|121
1659007200000|2022-07-28 11:20:00|816.1|815.5|815.6|815|816.5|815.9|813.4|812.7|38
1659007500000|2022-07-28 11:25:00|815.8|814.3|816.2|815.2|817.2|816|815.5|814.3|14
1659007800000|2022-07-28 11:30:00|816|815|815.3|814.3|816|815.3|814.9|814.2|9
1659008100000|2022-07-28 11:35:00|815|814.4|815.7|814.2|815.7|814.4|814.3|813.5|7
1659008400000|2022-07-28 11:40:00|815.3|814.3|815.1|814.5|815.7|814.9|814.9|813.8|10
1659008700000|2022-07-28 11:45:00|815.2|814.6|817|816|817.5|816.8|814.5|813.9|72
1659009000000|2022-07-28 11:50:00|816.3|815.3|816.5|815.9|817.2|816.3|815.9|814.9|86
1659009300000|2022-07-28 11:55:00|816.4|815.4|817.3|816.7|817.7|817|816|815.4|52
1659009600000|2022-07-28 12:00:00|817.5|816.9|817.3|816.7|818.6|817.9|816.9|816.2|65
1659009900000|2022-07-28 12:05:00|817.2|816.6|815|814|817.2|816.6|815|814|60
1659010200000|2022-07-28 12:10:00|814.9|814.3|815.7|815.1|816.5|815.8|814.9|814.2|22
1659010500000|2022-07-28 12:15:00|815.4|814.7|817.4|816.4|817.4|816.7|815.4|814.7|36
1659010800000|2022-07-28 12:20:00|817.3|816.7|817.2|816.2|818.8|818.2|817.2|816.2|65
1659011100000|2022-07-28 12:25:00|817.3|816.3|817.6|816.1|818.5|817.7|816.7|815.6|240
1659011400000|2022-07-28 12:30:00|817.4|816.4|817.2|816.2|818.4|817.8|815.2|814.3|266
1659011700000|2022-07-28 12:35:00|817.3|816.6|817.7|817.1|818.2|817.3|816.9|815.9|57
1659012000000|2022-07-28 12:40:00|817.8|816.8|817.6|817|818.7|817.4|816.9|815.6|21
1659015000000|2022-07-28 13:30:00|816.1|815.1|815.2|814.6|820.4|819.4|815.2|814.6|964
1659015300000|2022-07-28 13:35:00|815.3|814.7|815.9|815.3|817.7|817.1|814.4|813.8|571
1659015600000|2022-07-28 13:40:00|815.8|815.2|818|817.4|822.2|821.6|815.8|815.2|1173
1659015900000|2022-07-28 13:45:00|818.1|817.5|819|818.4|820.2|819.6|816.5|815.9|709
1659016200000|2022-07-28 13:50:00|819.1|818.5|815.4|814.8|819.7|819.1|815|814.4|336
1659016500000|2022-07-28 13:55:00|815.3|814.7|816.8|816.2|816.8|816.2|814.7|814.1|310
1659016800000|2022-07-28 14:00:00|817|816.4|818.9|818.3|822.1|821.5|816.7|816.1|535
1659017100000|2022-07-28 14:05:00|818.8|818.2|819.3|818.7|819.7|819.1|818.2|817.6|232
1659017400000|2022-07-28 14:10:00|819.5|818.9|816.6|816|819.8|819.2|816.1|815.5|290
1659017700000|2022-07-28 14:15:00|816.8|815.8|817.6|817|818.5|817.9|816.3|815.7|208
1659018000000|2022-07-28 14:20:00|817.7|817.1|817.1|816.5|818.1|817.5|815.8|815.2|133
1659018300000|2022-07-28 14:25:00|816.8|816.2|813.5|812.9|816.8|816.2|812.9|812.3|488
1659018600000|2022-07-28 14:30:00|813.6|813|812.9|812.3|814.2|813.6|810|809.4|502
1659018900000|2022-07-28 14:35:00|813.7|813.1|813.9|813.3|815.7|815.1|812.9|812.3|286
1659019200000|2022-07-28 14:40:00|814.1|813.5|815.2|814.6|815.8|815.2|813|812.4|298
1659019500000|2022-07-28 14:45:00|815.1|814.5|815.1|814.5|815.4|814.8|813.4|812.8|255
1659019800000|2022-07-28 14:50:00|814.9|814.3|816.8|816.2|817.4|816.8|814.4|813.8|296
1659020100000|2022-07-28 14:55:00|816.9|816.3|817.2|816.6|818.6|818|816.4|815.8|244
1659020400000|2022-07-28 15:00:00|817.4|816.8|818.3|817.7|820.2|819.6|817.2|816.6|219
1659020700000|2022-07-28 15:05:00|818.1|817.5|816.2|815.6|818.2|817.6|814.9|814.3|241
1659021000000|2022-07-28 15:10:00|816.1|815.5|816.3|815.7|817.3|816.7|815.4|814.8|157
1659021300000|2022-07-28 15:15:00|816.4|815.8|816.5|815.9|817.1|816.5|815.1|814.5|674
1659021600000|2022-07-28 15:20:00|816.6|816|813.8|813.2|816.6|816|813.5|812.9|174
1659021900000|2022-07-28 15:25:00|813.6|813|814.6|814|815.1|814.5|812.1|811.5|203
1659022200000|2022-07-28 15:30:00|814.5|813.9|817.5|816.9|818.3|817.7|814.4|813.8|272
1659022500000|2022-07-28 15:35:00|817.6|817|816.6|816|817.8|817.2|815.9|815.3|157
1659022800000|2022-07-28 15:40:00|816.7|816.1|816.1|815.5|816.9|816.3|815.8|815.2|140
1659023100000|2022-07-28 15:45:00|816.3|815.7|818.3|817.7|818.6|818|816.1|815.5|166
1659023400000|2022-07-28 15:50:00|818.5|817.9|818.1|817.5|819.3|818.7|817.3|816.7|182
1659023700000|2022-07-28 15:55:00|818.3|817.7|818|817.4|818.6|818|816.7|816.1|311
1659024000000|2022-07-28 16:00:00|818.1|817.5|818.4|817.8|819.3|818.7|817.7|817.1|166
1659024300000|2022-07-28 16:05:00|818.3|817.7|817.1|816.5|818.4|817.8|815.4|814.8|277
1659024600000|2022-07-28 16:10:00|817.3|816.7|815.1|814.5|817.6|817|815.1|814.5|129
1659024900000|2022-07-28 16:15:00|815|814.4|815.1|814.5|816.3|815.7|814.8|814.2|117
1659025200000|2022-07-28 16:20:00|815.2|814.6|814|813.4|815.3|814.7|813.1|812.5|216
1659025500000|2022-07-28 16:25:00|814.1|813.5|815.1|814.5|815.3|814.7|813.5|812.9|166
1659025800000|2022-07-28 16:30:00|815|814.4|815.3|814.7|815.3|814.7|814.4|813.8|172
1659026100000|2022-07-28 16:35:00|815.4|814.8|815.7|815.1|816.1|815.5|815.1|814.5|142
1659026400000|2022-07-28 16:40:00|815.9|815.3|817.2|816.6|818.1|817.5|815.9|815.3|191
1659026700000|2022-07-28 16:45:00|817.3|816.7|818|817.4|818.7|818.1|817.3|816.7|277
1659027000000|2022-07-28 16:50:00|818.4|817.8|819|818.4|819.2|818.6|818.1|817.5|114
1659027300000|2022-07-28 16:55:00|819.1|818.5|821.5|820.9|821.6|821|818.1|817.5|262
1659027600000|2022-07-28 17:00:00|821.6|821|820|819.4|821.6|821|819.7|819.1|218
1659027900000|2022-07-28 17:05:00|820.1|819.5|820.7|820.1|820.7|820.1|819.2|818.6|175
1659028200000|2022-07-28 17:10:00|820.8|820.2|824|823.4|824.3|823.7|820|819.4|297
1659028500000|2022-07-28 17:15:00|824.1|823.5|824.7|824.1|825.6|825|823.8|823.2|307
1659028800000|2022-07-28 17:20:00|824.5|823.9|826.7|826.1|827.5|826.9|824.1|823.5|403
1659029100000|2022-07-28 17:25:00|827|826.4|824.2|823.6|827.3|826.7|824.1|823.5|201
1659029400000|2022-07-28 17:30:00|824.3|823.7|826.4|825.8|826.4|825.8|823.3|822.7|713
1659029700000|2022-07-28 17:35:00|826.1|825.5|827|826.4|827.1|826.5|825.4|824.8|284
1659030000000|2022-07-28 17:40:00|826.8|826.2|825.3|824.7|827.2|826.6|824.8|824.2|205
1659030300000|2022-07-28 17:45:00|825.1|824.5|825.3|824.7|825.8|825.2|824.8|824.2|187
1659030600000|2022-07-28 17:50:00|825.2|824.6|828.5|827.9|829.4|828.8|825|824.4|373
1659030900000|2022-07-28 17:55:00|828.4|827.8|828.1|827.5|828.9|828.3|827|826.4|510
1659031200000|2022-07-28 18:00:00|828.3|827.7|833.3|832.7|833.5|832.9|828.1|827.5|685
1659031500000|2022-07-28 18:05:00|833.1|832.5|828.3|827.7|833.3|832.7|828.2|827.6|530
1659031800000|2022-07-28 18:10:00|828.5|827.9|826.5|825.9|829.1|828.5|824.7|824.1|1785
1659032100000|2022-07-28 18:15:00|826.4|825.8|826.6|825.6|828.7|828.1|825|824.4|709
1659052800000|2022-07-29 00:00:00|827.6|826.1|823.1|822.1|827.6|826.8|819.8|819.2|348
1659053100000|2022-07-29 00:05:00|822.8|822.2|823.3|821.8|824.1|823.5|821.9|821.1|30
1659053400000|2022-07-29 00:10:00|823.1|822.1|821.7|821.1|823.5|822.9|821.7|821.1|18
1659053700000|2022-07-29 00:15:00|821.1|820.5|822.1|821.1|822.1|821.4|820.7|820.1|39
1659054000000|2022-07-29 00:20:00|822|821|821.4|820.4|822|821|820.8|820.1|10
1659054300000|2022-07-29 00:25:00|821|820.7|820.5|819.9|821.4|820.7|819.7|819.1|34
1659054600000|2022-07-29 00:30:00|820.6|820|821.2|820.2|822.6|821.6|820.6|820|32
1659054900000|2022-07-29 00:35:00|821.1|820.1|820.7|819.7|821.1|820.4|820.2|819.3|22
1659055200000|2022-07-29 00:40:00|820.6|819.6|820.9|819.9|822.3|821.2|820.6|819.3|14
1659055500000|2022-07-29 00:45:00|820.8|820.2|821.2|820.6|821.8|820.8|820.5|819.6|38
1659055800000|2022-07-29 00:50:00|821.3|820.7|823|821.5|823|821.7|821.3|820.7|7
1659056100000|2022-07-29 00:55:00|822.7|821.7|824.1|823.1|825.4|824.7|822.4|821.7|47
1659056400000|2022-07-29 01:00:00|823.9|823.5|823.8|823.2|824.5|823.7|822.8|821.9|21
1659056700000|2022-07-29 01:05:00|823.6|823|824.9|823.9|824.9|824|823.3|822.4|21
1659057000000|2022-07-29 01:10:00|824.6|824|826.1|825.5|826.1|825.5|824.4|823.6|28
1659057300000|2022-07-29 01:15:00|826.2|825.6|828.1|827.1|828.2|827.6|825.6|824.7|80
1659057600000|2022-07-29 01:20:00|827.9|827.3|829.3|828.7|830.3|829.5|827.8|827.1|76
1659057900000|2022-07-29 01:25:00|829.4|828.3|829.3|828.7|829.6|829|828.7|827.9|29
1659058200000|2022-07-29 01:30:00|829.1|828.5|830.6|830|830.9|830.2|829.1|827.9|23
1659058500000|2022-07-29 01:35:00|830.7|830.1|830.1|829.1|830.8|830.2|829.6|828.6|14
1659058800000|2022-07-29 01:40:00|829.8|829.2|828.3|827.7|830.1|829.2|828.3|827.5|65
1659059100000|2022-07-29 01:45:00|828.5|827.5|827.6|826.6|828.5|827.7|827.1|826.2|24
1659059400000|2022-07-29 01:50:00|828|826.5|828.5|827.5|828.5|827.7|827.8|826.5|9
1659059700000|2022-07-29 01:55:00|828.1|827.4|828.9|827.9|828.9|828|827.1|826.1|24
1659060000000|2022-07-29 02:00:00|828.4|827.8|828.1|827.5|828.7|827.8|827.9|827.3|23
1659060300000|2022-07-29 02:05:00|828.2|827.6|828.4|827.4|828.8|828|827.9|827.3|6
1659060600000|2022-07-29 02:10:00|828.1|827.5|828|827.4|828.5|827.8|827.9|827.3|28
1659060900000|2022-07-29 02:15:00|827.9|827.3|829|828|829|828|827.9|827.3|10
1659061200000|2022-07-29 02:20:00|828.6|828.1|828.2|827.6|829|828.2|828.2|827.5|11
1659061500000|2022-07-29 02:25:00|828.1|827.5|826.7|826.1|828.5|827.7|826.7|825.7|21
1659061800000|2022-07-29 02:30:00|826.6|826|825.9|824.9|826.6|826|824.9|824.3|51
1659062100000|2022-07-29 02:35:00|825.6|825|826.1|825.5|826.3|825.7|825.4|824.5|3
1659062400000|2022-07-29 02:40:00|826.2|825.6|826.6|826|826.9|826|826.2|825.6|5
1659062700000|2022-07-29 02:45:00|826.9|825.9|826.4|825.8|826.9|826|825.8|825.2|9
1659063000000|2022-07-29 02:50:00|826.6|826|825.9|824.9|827|826.4|825.9|824.9|12
1659063300000|2022-07-29 02:55:00|826.7|825.2|826.6|826|827.2|826.3|826.4|825.1|18
1659063600000|2022-07-29 03:00:00|827|826.4|827.7|826.7|828|827.3|827|826.4|7
1659063900000|2022-07-29 03:05:00|827.5|826.9|826.1|825.5|827.7|827|826.1|825|8
1659064200000|2022-07-29 03:10:00|826|825.4|826.3|825.7|826.5|825.9|825.7|824.7|119
1659064500000|2022-07-29 03:15:00|826.5|825.5|826.9|826.3|827.6|826.8|826.3|825.5|3
1659064800000|2022-07-29 03:20:00|827.2|826.6|828.1|827.5|828.2|827.5|827.2|826.6|18
1659065100000|2022-07-29 03:25:00|828.2|827.2|827.9|827.3|829|828|827.8|827.2|20
1659065400000|2022-07-29 03:30:00|828|827.4|828.6|828|828.7|828|827.2|826.6|10
1659065700000|2022-07-29 03:35:00|828.9|827.9|829.4|828.8|829.6|829|828.5|827.8|9
1659066000000|2022-07-29 03:40:00|829.3|828.7|828.9|827.9|829.3|828.7|828.7|827.8|6
1659066300000|2022-07-29 03:45:00|829|828|829.7|828.7|829.7|829|828.3|827.3|19
1659066600000|2022-07-29 03:50:00|829.6|829|830.6|830|830.8|830.2|829.3|828.6|18
1659066900000|2022-07-29 03:55:00|830.7|830.1|831.9|830.9|831.9|831.2|830.4|829.7|24
1659067200000|2022-07-29 04:00:00|831.6|831|832.3|830.8|832.4|831.2|830.9|830.2|24
1659067500000|2022-07-29 04:05:00|831.4|831|832|831.4|832.1|831.4|831.4|830.5|10
1659067800000|2022-07-29 04:10:00|831.7|831.1|833.3|832.7|833.4|832.7|831.6|830.6|18
1659068100000|2022-07-29 04:15:00|833.8|833.2|832.9|831.9|833.8|833.2|832.7|831.5|10
1659068400000|2022-07-29 04:20:00|832.7|831.4|832.4|831.8|832.7|831.9|832.1|831.4|2
1659068700000|2022-07-29 04:25:00|832.3|831.7|832|831|832.4|831.7|831|830.4|20
1659069000000|2022-07-29 04:30:00|831.9|830.9|832.1|831.1|832.3|831.1|831.6|830.5|0
1659069300000|2022-07-29 04:35:00|831.9|830.9|831.4|830.4|832.1|831.1|831.3|830.4|7
1659069600000|2022-07-29 04:40:00|831.3|830.7|831.5|830.5|831.5|830.8|831.1|830.5|4
1659069900000|2022-07-29 04:45:00|831.4|830.4|830.7|829.7|831.5|830.7|830.6|829.7|6
1659070200000|2022-07-29 04:50:00|830.4|829.8|830.5|829.9|830.5|829.9|830.1|829.5|0
1659070500000|2022-07-29 04:55:00|830.7|830.1|830.7|829.7|830.9|830.3|830.2|829.6|7
1659070800000|2022-07-29 05:00:00|830.6|830|831.2|830.2|831.2|830.4|830.6|829.7|2
1659071100000|2022-07-29 05:05:00|831.1|830.5|831.1|830.5|831.2|830.5|830.7|830.1|3
1659071400000|2022-07-29 05:10:00|831.3|830.7|830.9|830.3|831.4|830.8|830.1|829.5|16
1659071700000|2022-07-29 05:15:00|830.7|829.7|829.7|828.7|830.7|829.9|829.1|828.5|23
1659072000000|2022-07-29 05:20:00|829.5|828.9|829.8|828.3|829.8|829|829.4|828.3|0
1659072300000|2022-07-29 05:25:00|829.4|828.4|829.7|828.7|829.7|829|828.9|828.2|8
1659072600000|2022-07-29 05:30:00|829.6|829|831.4|830.8|831.4|830.8|829.6|828.7|8
1659072900000|2022-07-29 05:35:00|831.5|830.9|831.1|830.5|831.6|831|830.8|830.2|8
1659073200000|2022-07-29 05:40:00|831.3|830.3|830.9|829.9|831.3|830.3|829.6|829|13
1659073500000|2022-07-29 05:45:00|831.2|830.2|830.2|829.2|831.2|830.2|829.9|828.8|2
1659073800000|2022-07-29 05:50:00|830.4|828.9|828.9|828.3|830.4|829.5|828.9|828.3|5
1659074100000|2022-07-29 05:55:00|828.8|828.2|830.2|829.2|830.3|829.6|828.8|828.2|4
1659074400000|2022-07-29 06:00:00|829.9|829.3|830.7|829.7|830.7|829.7|829.7|828.9|5
1659074700000|2022-07-29 06:05:00|830.6|829.1|830.3|829.3|830.7|830|829.8|829.1|4
1659075000000|2022-07-29 06:10:00|830.1|829.5|831.6|831|832|831|830.1|829.5|4
1659075300000|2022-07-29 06:15:00|831.7|830.7|833.3|832.3|833.5|832.8|831.4|830.4|15
1659075600000|2022-07-29 06:20:00|833.2|832.2|833.9|833.3|833.9|833.3|832.9|832.2|9
1659075900000|2022-07-29 06:25:00|834.2|833.6|834|833|835|834.3|833.7|833|35
1659076200000|2022-07-29 06:30:00|833.8|833.2|832.7|832.1|834|833.3|832.7|832.1|15
1659076500000|2022-07-29 06:35:00|832.9|832.3|832.4|831.8|833|832.4|831.7|831.1|46
1659076800000|2022-07-29 06:40:00|832.5|831.5|832.5|831.5|832.5|831.9|831.9|831.2|9
1659077100000|2022-07-29 06:45:00|832.4|831.8|833.4|832.4|833.5|832.9|832.1|831.5|14
1659077400000|2022-07-29 06:50:00|833.2|832.6|833.1|832.5|833.2|832.6|832.5|831.9|10
1659077700000|2022-07-29 06:55:00|833.7|833.1|835.6|834.6|835.7|835|833.7|833.1|46
1659078000000|2022-07-29 07:00:00|835.4|834.8|833.6|833|835.6|834.8|833.6|832.9|68
1659078300000|2022-07-29 07:05:00|833.5|832.9|834|833|834.5|833.5|833.4|832.8|14
1659078600000|2022-07-29 07:10:00|833.8|832.8|834.6|833.6|835|833.8|833.6|832.7|9
1659078900000|2022-07-29 07:15:00|834.9|833.4|834.3|833.3|835|834|833.9|833.1|7
1659079200000|2022-07-29 07:20:00|833.9|833|833.3|832.3|833.9|833|833|832.3|14
1659079500000|2022-07-29 07:25:00|833.2|832.2|832.2|831.2|833.2|832.3|831.1|830.5|33
1659079800000|2022-07-29 07:30:00|832.1|831.5|832.8|831.3|832.9|831.7|831.9|831.2|5
1659080100000|2022-07-29 07:35:00|832.9|831.4|834.3|833.7|834.5|833.7|831.9|831.1|17
1659080400000|2022-07-29 07:40:00|834.4|833.8|834.9|834.3|835.8|835.1|834.4|833.8|80
1659080700000|2022-07-29 07:45:00|835|834.4|836.4|835.8|837.3|836.4|834.8|834.2|129
1659081000000|2022-07-29 07:50:00|836.6|835.6|835.8|834.8|836.8|836|835.6|834.8|22
1659081300000|2022-07-29 07:55:00|835.6|835|836.4|835.8|836.5|835.9|835.4|834.8|19
1659081600000|2022-07-29 08:00:00|836.5|835.5|842.8|842.2|843.3|842.6|836.1|834.9|226
1659081900000|2022-07-29 08:05:00|842.9|842.3|839.2|838.6|843.6|842.9|839.1|838.3|145
1659082200000|2022-07-29 08:10:00|839.1|838.5|839|838|839.5|838.9|838.8|838|23
1659082500000|2022-07-29 08:15:00|838.7|838.1|838.8|837.8|840.3|839.5|837.7|836.7|51
1659082800000|2022-07-29 08:20:00|838.9|837.4|839.1|838.1|839.1|838.4|837.4|836.7|22
1659083100000|2022-07-29 08:25:00|839|838|839.9|839.3|840.4|839.4|838.3|837.5|16
1659083400000|2022-07-29 08:30:00|840.5|839.5|836.9|836.3|840.5|839.5|836.5|835.9|102
1659083700000|2022-07-29 08:35:00|837.5|836.5|837.7|836.7|837.9|837|837.1|836.1|11
1659084000000|2022-07-29 08:40:00|837.6|837|837.7|837.1|837.8|837.2|837.1|836.4|19
1659084300000|2022-07-29 08:45:00|837.8|837.2|834.8|834.2|837.8|837.2|834|833.4|140
1659084600000|2022-07-29 08:50:00|834.4|833.8|833.5|832.5|835.4|834.6|832.3|831.7|66
1659084900000|2022-07-29 08:55:00|833.2|832.6|834.7|833.7|835.7|834.9|832.3|831.6|48
1659085200000|2022-07-29 09:00:00|834.4|833.8|834.7|833.7|836.5|835.5|834.4|833|40
1659085500000|2022-07-29 09:05:00|834.4|833.8|836|835|836.4|835.2|834.4|833.8|10
1659085800000|2022-07-29 09:10:00|835.7|835.1|835.5|834.5|836.6|836|834.9|834.2|28
1659086100000|2022-07-29 09:15:00|835.4|834.4|833.9|833.3|835.9|834.8|833.9|833.3|33
1659086400000|2022-07-29 09:20:00|834.6|833.1|834.2|832.7|835.1|834|832.6|832|52
1659086700000|2022-07-29 09:25:00|833.8|832.8|833.3|832.3|834.4|833|832.6|831.9|38
1659087000000|2022-07-29 09:30:00|833|832.4|833.7|833.1|834.8|833.9|833|832.1|11
1659087300000|2022-07-29 09:35:00|833.6|833|833.3|832.7|834.2|833.6|833.3|832.5|9
1659087600000|2022-07-29 09:40:00|833.1|832.5|834.8|834.2|835.1|834.2|832.8|832.2|28
1659087900000|2022-07-29 09:45:00|834.7|834.1|834.3|833.3|835.4|834.4|834.2|833.2|21
1659088200000|2022-07-29 09:50:00|834.2|833.2|835.6|834.6|835.7|835|833.8|833.2|37
1659088500000|2022-07-29 09:55:00|835.4|834.8|837.6|836.6|837.6|836.6|835.4|834.1|15
1659088800000|2022-07-29 10:00:00|837.2|836.2|835.7|834.7|839.1|838.3|835.2|834.3|55
1659089100000|2022-07-29 10:05:00|835.5|834.5|836.2|834.7|837.2|836|835.5|834.3|3
1659089400000|2022-07-29 10:10:00|836.3|834.8|838.5|837.5|838.9|838.1|836.1|834.6|74
1659089700000|2022-07-29 10:15:00|838.6|837.6|837.4|836.8|838.7|837.6|836.7|835.9|15
1659090000000|2022-07-29 10:20:00|837.5|836.5|837.2|836.6|837.7|836.8|836.7|835.6|79
1659090300000|2022-07-29 10:25:00|837.5|836.2|837.4|836.8|837.7|836.9|836.2|835.6|17
1659090600000|2022-07-29 10:30:00|837.5|836.9|836.2|835.2|839.1|838.4|835.9|834.6|49
1659090900000|2022-07-29 10:35:00|836.3|835.6|834.7|834.1|836.3|835.6|834.4|833.5|34
1659091200000|2022-07-29 10:40:00|834.8|833.8|836.8|835.8|837|836|834.4|833.4|14
1659091500000|2022-07-29 10:45:00|836.6|836|838.2|837.6|838.9|838|836.2|835.2|13
1659091800000|2022-07-29 10:50:00|837.7|836.7|837|836.4|837.9|837.1|836.9|836.1|16
1659092100000|2022-07-29 10:55:00|837.7|836.7|837.7|836.7|839|838.3|836.9|836.2|32
1659092400000|2022-07-29 11:00:00|837.9|836.9|844.1|843.1|844.1|843.3|837.9|836.9|215
1659092700000|2022-07-29 11:05:00|844|843|847.2|846.6|847.6|847|843.7|843|180
1659093000000|2022-07-29 11:10:00|847.3|846.7|848.2|847.6|848.6|847.8|846.1|845.3|215
1659093300000|2022-07-29 11:15:00|848.3|847.7|850.6|850|852.1|851.5|847|846.4|203
1659093600000|2022-07-29 11:20:00|850.7|850.1|854.4|853.8|855.5|854.6|850.6|849.8|172
1659093900000|2022-07-29 11:25:00|854.6|854|851.6|850.6|855.3|854.7|850.5|849.9|178
1659094200000|2022-07-29 11:30:00|851.5|850.9|851.9|851.3|854.2|853.5|851.5|850.7|107
1659094500000|2022-07-29 11:35:00|852.4|851.4|852.2|851.2|854.4|853.8|851.9|851.1|108
1659094800000|2022-07-29 11:40:00|852.1|851.5|854.2|853.6|854.3|853.7|851.1|850.2|123
1659095100000|2022-07-29 11:45:00|854.3|853.7|852.6|852|854.4|853.8|852.6|852|97
1659095400000|2022-07-29 11:50:00|852.9|851.9|853.4|852.8|854.3|853.7|852.8|851.9|247
1659095700000|2022-07-29 11:55:00|852.8|852.2|851.3|850.7|854.1|853.2|851|850.4|59
1659096000000|2022-07-29 12:00:00|851.4|850.8|850.1|849.5|851.7|851|848.5|847.9|116
1659096300000|2022-07-29 12:05:00|850.3|849.7|848.9|848.3|851|850.4|847.8|847.2|108
1659096600000|2022-07-29 12:10:00|848.8|848.2|845.1|844.5|849|848.3|845.1|844.5|197
1659096900000|2022-07-29 12:15:00|844.6|844|847.2|845.7|847.7|847.1|844.6|844|154
1659097200000|2022-07-29 12:20:00|846.9|845.9|848.9|848.3|849.4|848.8|846.6|845.7|110
1659097500000|2022-07-29 12:25:00|848.7|848.1|851.1|850.1|851.1|850.4|848.7|848.1|126
1659097800000|2022-07-29 12:30:00|850.9|850.3|848.3|847.7|851.1|850.3|847.1|846.5|150
1659098100000|2022-07-29 12:35:00|848.7|847.8|847.1|846.5|849.8|848.7|847|846.4|56
1659098400000|2022-07-29 12:40:00|847.5|846.7|849.2|847.7|849.8|848.8|847.1|846.7|149
1659101400000|2022-07-29 13:30:00|851.5|850|846.9|846.3|851.5|850|843.7|842.9|1433
1659101700000|2022-07-29 13:35:00|847.1|846.5|846.8|846.2|849.2|848.6|843.8|843.2|542
1659102000000|2022-07-29 13:40:00|847|846.4|843.8|843.2|848.9|848.3|842.5|841.7|534
1659102300000|2022-07-29 13:45:00|843.7|843.1|846.3|845.7|847.4|846.8|842.7|842|504
1659102600000|2022-07-29 13:50:00|846.2|845.6|844.6|844|846.8|846.2|843.8|843.2|579
1659102900000|2022-07-29 13:55:00|844.7|844.1|846.1|845.5|847.3|846.7|842.7|842.1|243
1659103200000|2022-07-29 14:00:00|846.2|845.6|846.9|846.3|848.1|847.5|845.2|844.6|279
1659103500000|2022-07-29 14:05:00|846.6|846|848.2|847.6|848.5|847.9|845.6|845|425
1659103800000|2022-07-29 14:10:00|847.9|847.3|845.5|844.9|848.7|848.1|845.2|844.6|229
1659104100000|2022-07-29 14:15:00|845|844.4|847.3|846.7|848|847.4|844.7|844.1|217
1659104400000|2022-07-29 14:20:00|847.2|846.6|845.8|845.2|847.2|846.6|842.8|842.2|281
1659104700000|2022-07-29 14:25:00|845.5|844.9|842|841.4|845.5|844.9|841.9|841.3|440
1659105000000|2022-07-29 14:30:00|842.1|841.5|837.2|836.6|842.2|841.6|837.2|836.6|734
1659105300000|2022-07-29 14:35:00|837.3|836.7|840.3|839.7|840.4|839.8|833.7|833.1|657
1659105600000|2022-07-29 14:40:00|840.4|839.8|839.9|839.3|840.5|839.9|838.4|837.8|305
1659105900000|2022-07-29 14:45:00|840|839.4|837.6|837|840.3|839.7|836.2|835.6|409
1659106200000|2022-07-29 14:50:00|837.7|837.1|834.8|834.2|838.5|837.9|834.4|833.8|244
1659106500000|2022-07-29 14:55:00|834.7|834.1|835.5|834.9|835.9|835.3|833.9|833.3|311
1659106800000|2022-07-29 15:00:00|835.7|835.1|827.9|827.3|835.8|835.2|827.5|826.9|553
1659107100000|2022-07-29 15:05:00|828|827.4|828.7|828.1|831|830.4|827.9|827.3|384
1659107400000|2022-07-29 15:10:00|828.5|827.9|825.5|824.9|829.4|828.8|825|824.4|563
1659107700000|2022-07-29 15:15:00|825.4|824.8|832|831.4|832.2|831.6|825|824.4|441
1659108000000|2022-07-29 15:20:00|832.1|831.5|832.6|832|833.8|833.2|830.7|830.1|623
1659108300000|2022-07-29 15:25:00|832.5|831.9|829.5|828.9|833.4|832.8|829.5|828.9|242
1659108600000|2022-07-29 15:30:00|829.7|829.1|827.7|827.1|830|829.4|827.5|826.9|310
1659108900000|2022-07-29 15:35:00|827.6|827|828.9|828.3|829.5|828.9|824.7|824.1|392
1659109200000|2022-07-29 15:40:00|828.6|828|829.7|829.1|829.8|829.2|827.5|826.9|332
1659109500000|2022-07-29 15:45:00|829.6|829|831.2|830.6|833.2|832.6|829.6|829|437
1659109800000|2022-07-29 15:50:00|831.5|830.9|829.5|828.9|831.6|831|828.7|828.1|217
1659110100000|2022-07-29 15:55:00|829.7|829.1|828.2|827.6|831.3|830.7|828.2|827.6|207
1659110400000|2022-07-29 16:00:00|828|827.4|824.9|824.3|828.1|827.5|823.8|823.2|325
1659110700000|2022-07-29 16:05:00|825|824.4|823.6|823|825.3|824.7|822.4|821.8|401
1659111000000|2022-07-29 16:10:00|823.7|823.1|825.2|824.6|825.4|824.8|822.5|821.9|230
1659111300000|2022-07-29 16:15:00|825.1|824.5|824|823.4|826.4|825.8|823.7|823.1|288
1659111600000|2022-07-29 16:20:00|823.9|823.3|823|822.4|824.2|823.6|821.4|820.8|359
1659111900000|2022-07-29 16:25:00|822.9|822.3|822.9|822.3|823.1|822.5|820.7|820.1|294
1659112200000|2022-07-29 16:30:00|823|822.4|818.7|818.1|823.1|822.5|817.5|816.9|415
1659112500000|2022-07-29 16:35:00|818.9|818.3|816|815.4|819.2|818.6|815.6|815|912
1659112800000|2022-07-29 16:40:00|815.9|815.3|814.6|814|816.1|815.5|811.9|811.3|391
1659113100000|2022-07-29 16:45:00|814.8|814.2|812.3|811.7|814.9|814.3|811.9|811.3|368
1659113400000|2022-07-29 16:50:00|812.4|811.8|813.5|812.9|813.9|813.3|811.1|810.5|330
1659113700000|2022-07-29 16:55:00|813.4|812.8|812.6|812|814.3|813.7|811.4|810.8|241
1659114000000|2022-07-29 17:00:00|812.8|812.2|813.1|812.5|815.1|814.5|812.5|811.9|570
1659114300000|2022-07-29 17:05:00|813.3|812.7|813.8|813.2|813.8|813.2|811.6|811|289
1659114600000|2022-07-29 17:10:00|813.7|813.1|813.1|812.5|814.4|813.8|813|812.4|222
1659114900000|2022-07-29 17:15:00|812.9|812.3|812.8|812.2|813.6|813|811.1|810.5|315
1659115200000|2022-07-29 17:20:00|812.7|812.1|815.3|814.7|815.4|814.8|812.4|811.8|279
1659115500000|2022-07-29 17:25:00|815.1|814.5|814.4|813.8|815.2|814.6|813.6|813|210
1659115800000|2022-07-29 17:30:00|814.6|814|813.6|813|815.1|814.5|813|812.4|281
1659116100000|2022-07-29 17:35:00|813.4|812.8|811.6|811|814.1|813.5|811|810.4|298
1659116400000|2022-07-29 17:40:00|811.8|811.2|812.8|812.2|814.1|813.5|811.4|810.8|228
1659116700000|2022-07-29 17:45:00|812.7|812.1|813.1|812.5|813.1|812.5|811.6|811|231
1659117000000|2022-07-29 17:50:00|813|812.4|813.7|813.1|815.1|814.5|813|812.3|278
1659117300000|2022-07-29 17:55:00|813.8|813.2|814.1|813.5|814.2|813.6|812.6|812|454
1659117600000|2022-07-29 18:00:00|813.9|813.3|812.9|812.3|814.4|813.8|812.6|812|294
1659117900000|2022-07-29 18:05:00|813|812.4|812.4|811.8|813.1|812.5|811.7|811.1|278
1659118200000|2022-07-29 18:10:00|812.2|811.6|817.5|816.9|818.3|817.7|812.2|811.6|1644
1659118500000|2022-07-29 18:15:00|817.8|817.2|822|821.4|822.8|822.2|817.5|816.9|668
1659312000000|2022-08-01 00:00:00|824.9|824.3|825.1|823.6|827.2|826|821|820.4|226
1659312300000|2022-08-01 00:05:00|825|824|821.9|820.4|825.3|824.5|818.9|817.7|143
1659312600000|2022-08-01 00:10:00|821.8|820.3|826.4|825.4|826.5|825.8|821.1|820.1|98
1659312900000|2022-08-01 00:15:00|826.3|825.7|829.3|828.7|830.2|829.4|826.2|825.3|102
1659313200000|2022-08-01 00:20:00|829.4|828.8|828.2|826.7|831.1|829.9|827.8|826.4|38
1659313500000|2022-08-01 00:25:00|827.9|826.9|828.2|827.6|828.3|827.6|827.1|826.3|6
1659313800000|2022-08-01 00:30:00|828.4|827.4|824.4|823.4|829.5|828.6|824.3|823.2|37
1659314100000|2022-08-01 00:35:00|824.6|823.1|824.1|823.5|824.9|824|823.7|822.9|30
1659314400000|2022-08-01 00:40:00|824|823.1|823.3|822.3|824.3|823.4|822.8|821.9|20
1659314700000|2022-08-01 00:45:00|823.8|822.8|823.1|822.5|823.9|822.9|821.6|820.6|36
1659315000000|2022-08-01 00:50:00|823.4|822.4|825|824|825.9|825|823.1|821.8|21
1659315300000|2022-08-01 00:55:00|824.8|824.2|823.5|822|825.1|824.3|823.3|822|20
1659315600000|2022-08-01 01:00:00|823.4|821.9|822.6|821.6|823.9|822.8|822|820.8|10
1659315900000|2022-08-01 01:05:00|822.4|820.9|818.7|817.7|822.8|821.6|817.8|817|76
1659316200000|2022-08-01 01:10:00|818.5|817.9|818.8|817.8|819.8|818.7|817.9|816.9|26
1659316500000|2022-08-01 01:15:00|818.7|818.1|820.3|819.7|821.7|820.5|818.5|817.4|63
1659316800000|2022-08-01 01:20:00|820.4|819.4|819.6|818.6|821.8|820.5|819|818.2|2
1659317100000|2022-08-01 01:25:00|819.3|818.7|819.1|818.1|820.1|819.2|818.8|818.1|12
1659317400000|2022-08-01 01:30:00|818.6|817.6|820.9|819.9|821|820.1|818.4|817.4|8
1659317700000|2022-08-01 01:35:00|821.1|820.1|821.7|821.1|821.9|821.3|821|819.7|23
1659318000000|2022-08-01 01:40:00|821.9|821.3|820.4|819.4|821.9|821.3|820.1|818.9|8
1659318300000|2022-08-01 01:45:00|820.2|819.2|819.1|818.1|820.9|820.3|818.9|817.7|120
1659318600000|2022-08-01 01:50:00|818.6|817.6|817.8|817.2|819.7|818.7|817.7|817.1|17
1659318900000|2022-08-01 01:55:00|818.1|817.1|815.8|815.2|818.1|817.1|814.4|813.6|55
1659319200000|2022-08-01 02:00:00|815.5|814.9|815.8|814.3|816.1|815.2|814.9|813.7|19
1659319500000|2022-08-01 02:05:00|815.7|814.2|816.3|815.7|816.4|815.7|815|814.2|13
1659319800000|2022-08-01 02:10:00|816.5|815.5|816.3|815.7|816.6|815.7|815.2|814.4|4
1659320100000|2022-08-01 02:15:00|816.2|815.2|816.8|816.2|817.7|816.7|816.2|814.8|15
1659320400000|2022-08-01 02:20:00|817.2|815.8|815.1|814.5|817.3|816|815.1|814.2|20
1659320700000|2022-08-01 02:25:00|815.5|814|817|816|817.4|816|815.1|814|9
1659321000000|2022-08-01 02:30:00|816.9|815.9|816.9|815.9|817.6|816.4|816.1|815.3|5
1659321300000|2022-08-01 02:35:00|817.2|816.3|817|815.5|817.4|816.3|816.1|815.1|5
1659321600000|2022-08-01 02:40:00|816.4|815.8|815.9|815.3|817.4|816.3|815.7|815.1|17
1659321900000|2022-08-01 02:45:00|815.8|815.2|817.7|816.7|817.7|816.7|815.7|814.8|5
1659322200000|2022-08-01 02:50:00|817.3|816.8|818.5|817.5|818.7|817.9|817.3|816.7|17
1659322500000|2022-08-01 02:55:00|818.4|817.4|818.6|818|819|818.3|818.1|817.3|14
1659322800000|2022-08-01 03:00:00|818.7|817.7|817.2|816.2|818.8|818.2|816.7|815.7|17
1659323100000|2022-08-01 03:05:00|816.9|815.9|816.4|814.9|817.4|816.2|816|814.9|6
1659323400000|2022-08-01 03:10:00|816|815|816.4|814.9|816.4|815.2|815.3|814.3|3
1659323700000|2022-08-01 03:15:00|816.3|814.8|814.1|813.1|817|816.1|813.8|813|22
1659324000000|2022-08-01 03:20:00|814|813|813.5|812.9|814.3|813.6|812.9|812.3|44
1659324300000|2022-08-01 03:25:00|813.8|812.8|814.7|813.7|814.7|813.7|813.2|812.5|8
1659324600000|2022-08-01 03:30:00|814.6|813.2|815.2|814.2|815.3|814.4|814.2|813.1|2
1659324900000|2022-08-01 03:35:00|814.9|814.3|813.9|813.3|815.1|814.3|813.8|813|9
1659325200000|2022-08-01 03:40:00|814|813.4|814.6|814|815.1|814.5|814|813.4|7
1659325500000|2022-08-01 03:45:00|815|813.8|815.7|815.1|816.1|815.2|814.6|813.8|8
1659325800000|2022-08-01 03:50:00|816.3|815.7|815.8|814.8|816.5|815.7|815.3|814.5|6
1659326100000|2022-08-01 03:55:00|815.6|814.6|815.5|814.5|815.8|814.9|815.5|814.5|2
1659326400000|2022-08-01 04:00:00|815.9|814.9|815.6|814.6|816.2|814.9|815.4|814.4|2
1659326700000|2022-08-01 04:05:00|815.5|814.5|815.2|814.6|815.7|814.7|814.7|814|10
1659327000000|2022-08-01 04:10:00|815.3|814.3|815.2|814.2|815.4|814.4|815|814.1|2
1659327300000|2022-08-01 04:15:00|815.1|814.5|817.4|816.4|817.4|816.8|815.1|814.2|13
1659327600000|2022-08-01 04:20:00|817.7|816.7|817.3|815.8|817.7|816.7|816.9|815.5|1
1659327900000|2022-08-01 04:25:00|817.2|815.7|817.4|816.4|817.6|816.8|817|815.7|0
1659328200000|2022-08-01 04:30:00|817.5|816.5|816.1|815.5|817.5|816.5|816.1|815.4|3
1659328500000|2022-08-01 04:35:00|816.2|815.6|816.1|815.5|816.2|815.6|816.1|815.5|1
1659328800000|2022-08-01 04:40:00|816|815.4|816.8|815.3|817.7|816.7|815.6|815|9
1659329100000|2022-08-01 04:45:00|816.7|815.2|817.1|815.6|817.9|816.5|816.6|815.2|0
1659329400000|2022-08-01 04:50:00|816.9|815.9|816.5|815.5|817.3|816.3|816.4|815.3|1
1659329700000|2022-08-01 04:55:00|816.8|815.3|817.6|816.1|817.6|816.5|816.8|815.3|2
1659330000000|2022-08-01 05:00:00|817.3|816.3|816.5|815.9|817.3|816.4|816.5|815.6|24
1659330300000|2022-08-01 05:05:00|816.7|815.7|818|817.4|818.2|817.5|816.5|815.7|13
1659330600000|2022-08-01 05:10:00|817.6|817|816.4|815.4|817.6|817|815.8|814.4|9
1659330900000|2022-08-01 05:15:00|816.1|815.5|816.4|815.4|816.4|815.5|816.1|815.4|0
1659331200000|2022-08-01 05:20:00|816.1|815.5|815|814.4|816.3|815.5|814.9|814.2|8
1659331500000|2022-08-01 05:25:00|815.2|814.2|815.5|814.5|815.7|814.5|815|814.2|6
1659331800000|2022-08-01 05:30:00|815.7|814.2|814.2|813.2|815.9|814.9|813.5|812.8|13
1659332100000|2022-08-01 05:35:00|814|813|813.6|812.6|814.2|813.3|812.7|812.1|12
1659332400000|2022-08-01 05:40:00|813.9|812.9|813.9|812.9|814.4|813.5|813.2|812.5|20
1659332700000|2022-08-01 05:45:00|813.8|813.2|814.2|813.2|814.4|813.4|813.5|812.6|2
1659333000000|2022-08-01 05:50:00|814|813.4|814.7|813.2|814.7|813.9|813.9|813.2|2
1659333300000|2022-08-01 05:55:00|814.3|813.3|813.5|812.5|814.3|813.5|812.7|811.9|15
1659333600000|2022-08-01 06:00:00|813.8|812.9|813.2|812.6|814.1|813.1|812.9|812.2|6
1659333900000|2022-08-01 06:05:00|813.5|812.5|814.7|813.7|814.8|813.8|813.2|812.4|7
1659334200000|2022-08-01 06:10:00|814.8|814.1|816.3|815.3|817|816.4|814.8|814|31
1659334500000|2022-08-01 06:15:00|816|815.4|816.3|815.3|816.6|815.6|814.9|813.9|12
1659334800000|2022-08-01 06:20:00|816|815|816.1|815.1|817|816.1|815.3|814.5|8
1659335100000|2022-08-01 06:25:00|816.2|815.2|817.3|816.3|817.3|816.7|816|815|10
1659335400000|2022-08-01 06:30:00|816.8|816.2|818.4|816.9|818.4|817.6|816.2|815.4|10
1659335700000|2022-08-01 06:35:00|818.5|817|818.9|817.9|819.1|818.4|817.6|816.4|30
1659336000000|2022-08-01 06:40:00|819|818|820.1|819.5|820.7|820|818.7|818|30
1659336300000|2022-08-01 06:45:00|820|819.4|819.6|818.6|820.2|819.6|818.8|817.4|29
1659336600000|2022-08-01 06:50:00|819.7|818.7|817.9|816.9|819.8|819.1|817.3|816.3|14
1659336900000|2022-08-01 06:55:00|817.8|816.8|816.8|816.2|818.4|817.8|816.8|816.2|17
1659337200000|2022-08-01 07:00:00|817.1|816.1|818.5|817.9|818.6|817.9|816.3|815.3|24
1659337500000|2022-08-01 07:05:00|818.7|818.1|818|817.4|818.7|818.1|817.6|816.4|11
1659337800000|2022-08-01 07:10:00|817.9|817.3|817.9|817.3|818.4|817.8|817|816.1|39
1659338100000|2022-08-01 07:15:00|818.2|817.2|819.6|818.6|819.9|819|817.8|816.9|16
1659338400000|2022-08-01 07:20:00|819.8|818.8|820.1|819.1|822.4|821.8|819.3|818.5|46
1659338700000|2022-08-01 07:25:00|820.2|819.2|821|819.5|821.5|820.7|819.2|818.4|23
1659339000000|2022-08-01 07:30:00|820.9|819.4|819.1|818.1|820.9|820.2|817.8|816.4|14
1659339300000|2022-08-01 07:35:00|819.5|818|820.1|819.5|820.5|819.5|818.9|817.9|10
1659339600000|2022-08-01 07:40:00|820|819.4|819.3|818.7|820.5|819.4|819.3|818.4|8
1659339900000|2022-08-01 07:45:00|819.5|818|816.4|815.8|819.5|818.3|816.3|815.3|39
1659340200000|2022-08-01 07:50:00|816.6|816|815.2|813.7|816.6|816|813.9|813.1|53
1659340500000|2022-08-01 07:55:00|815.3|813.8|816.2|814.7|816.2|815|813.8|813.1|41
1659340800000|2022-08-01 08:00:00|816.1|815.1|815.8|814.8|817.4|816.4|815.8|814.6|11
1659341100000|2022-08-01 08:05:00|816.1|814.6|816.5|815|818.1|817.4|815.8|814.6|24
1659341400000|2022-08-01 08:10:00|816|815.2|815.4|814.8|817|815.6|815.3|814|4
1659341700000|2022-08-01 08:15:00|815.5|814.9|815.5|814|816.9|815.7|814.6|813.6|13
1659342000000|2022-08-01 08:20:00|815|813.8|812|811.4|815.5|814.5|812|811.4|48
1659342300000|2022-08-01 08:25:00|812.3|811.3|814.5|813.9|815.1|814.5|812.3|811.3|23
1659342600000|2022-08-01 08:30:00|814|813.4|815.3|814.3|815.3|814.3|814|813.3|9
1659342900000|2022-08-01 08:35:00|815|814.4|813|811.5|815.4|814.8|812.6|811.4|18
1659343200000|2022-08-01 08:40:00|812.6|811.6|813.1|812.5|813.2|812.5|812.3|811.5|23
1659343500000|2022-08-01 08:45:00|813.7|813.1|815.9|814.4|818.5|817.4|813.3|812.4|190
1659343800000|2022-08-01 08:50:00|815.8|814.3|814.3|813.7|815.9|814.7|813.1|812.4|21
1659344100000|2022-08-01 08:55:00|814.5|813.5|808.2|807.6|814.5|813.5|808.2|807.3|160
1659344400000|2022-08-01 09:00:00|808.1|807.5|810.2|809.6|810.6|809.9|808.1|807.3|51
1659344700000|2022-08-01 09:05:00|810.5|809.5|806.5|805.9|810.6|810|806.4|805.7|172
1659345000000|2022-08-01 09:10:00|807|806|804.3|803.7|807|806.3|804.2|803.6|247
1659345300000|2022-08-01 09:15:00|804.6|803.6|804.6|803.6|805.9|805.3|804.4|803.4|22
1659345600000|2022-08-01 09:20:00|804.4|804|802.9|802.3|804.7|804|801.6|800.7|149
1659345900000|2022-08-01 09:25:00|803.3|802.7|805.1|804.5|805.9|805.3|803.3|802.7|46
1659346200000|2022-08-01 09:30:00|805.2|804.6|804.8|804.2|806|805|802.8|802.2|59
1659346500000|2022-08-01 09:35:00|804.9|804.3|804.5|803.5|806|805.1|803.8|802.8|20
1659346800000|2022-08-01 09:40:00|804.3|803.7|803.1|802.5|804.5|803.7|801.9|801.3|81
1659347100000|2022-08-01 09:45:00|803.2|802.6|802.9|801.9|804.6|804|802.8|801.8|26
1659347400000|2022-08-01 09:50:00|802.8|801.8|803|801.5|803.5|802.7|802.4|801.5|18
1659347700000|2022-08-01 09:55:00|802.7|801.7|802.2|801.2|802.8|802.1|801.1|800.4|34
1659348000000|2022-08-01 10:00:00|802.1|801.5|803.2|802.6|803.7|802.9|801.6|800.6|27
1659348300000|2022-08-01 10:05:00|802.9|801.9|804.4|803.4|805|804|802.8|801.9|12
1659348600000|2022-08-01 10:10:00|804.1|803.5|803.8|803.2|804.6|804|803.8|802.8|11
1659348900000|2022-08-01 10:15:00|804.1|803.1|804.4|803.8|805.1|804.5|804.1|803.1|83
1659349200000|2022-08-01 10:20:00|804.5|803.9|805.5|804.9|805.6|804.9|804.4|803.8|31
1659349500000|2022-08-01 10:25:00|805.6|805|806.6|806|806.9|806.1|805.6|805|23
1659349800000|2022-08-01 10:30:00|806.5|805.9|806.8|806.2|807.8|807.1|806.3|805.6|38
1659350100000|2022-08-01 10:35:00|806.6|806|805.6|804.6|806.9|806|805.6|804.5|11
1659350400000|2022-08-01 10:40:00|805.3|805|805.1|804.1|806.1|805.2|804.8|804|29
1659350700000|2022-08-01 10:45:00|804.6|804|804.5|803|804.8|804.2|803.8|803|9
1659351000000|2022-08-01 10:50:00|804.3|803.3|803.8|803.2|804.5|803.5|803.1|802.3|31
1659351300000|2022-08-01 10:55:00|803.9|802.9|803.7|802.7|805.1|804.2|803.5|802.6|22
1659351600000|2022-08-01 11:00:00|803.6|802.6|804.9|803.9|806|805.2|803.1|802.5|51
1659351900000|2022-08-01 11:05:00|805|804.3|804.7|803.7|805.3|804.3|804.2|803.4|10
1659352200000|2022-08-01 11:10:00|804.8|804.1|804.4|803.4|804.8|804.1|803.9|803.1|11
1659352500000|2022-08-01 11:15:00|804.5|803.5|807.4|806.4|807.9|807.1|804.4|803.5|292
1659352800000|2022-08-01 11:20:00|807.2|806.8|806.6|806|808.2|807.5|806.5|805.7|58
1659353100000|2022-08-01 11:25:00|806.4|805.8|805.1|804.5|806.5|805.8|804.2|803.2|28
1659353400000|2022-08-01 11:30:00|804.7|804.1|803.2|802.6|804.7|804.1|803.2|802.3|6
1659353700000|2022-08-01 11:35:00|803.5|802.5|805.3|804.7|805.3|804.7|803.3|802.5|72
1659354000000|2022-08-01 11:40:00|804.7|804.1|802.9|802.3|804.7|804.1|802.4|801.8|22
1659354300000|2022-08-01 11:45:00|803|802|798.5|797.9|803|802|798.2|797.6|187
1659354600000|2022-08-01 11:50:00|798.3|797.3|799.7|799.1|800.3|799.3|798.2|797.3|57
1659354900000|2022-08-01 11:55:00|799.8|798.8|800.5|799.5|800.5|799.6|798.4|797.8|78
1659355200000|2022-08-01 12:00:00|800.4|799.8|796.8|795.8|800.5|799.8|795.7|794.7|123
1659355500000|2022-08-01 12:05:00|797.3|796.3|796.6|795.6|797.5|796.9|795.6|794.7|34
1659355800000|2022-08-01 12:10:00|796.2|795.5|797.2|796.6|797.6|796.9|796.1|795.5|36
1659356100000|2022-08-01 12:15:00|796.9|796.3|801.6|801|802.4|801.3|796.7|796|83
1659356400000|2022-08-01 12:20:00|801.8|801.2|802|801|803|802.4|801.6|800.6|54
1659356700000|2022-08-01 12:25:00|802.2|801.4|803.9|803.3|805.1|804.1|802|801.1|39
1659357000000|2022-08-01 12:30:00|804.2|803.2|803.2|802.6|805.5|804.5|803.2|802.3|37
1659357300000|2022-08-01 12:35:00|803.1|802.5|802.3|801.3|803.7|802.5|801.7|800.8|40
1659357600000|2022-08-01 12:40:00|801.9|801.4|800.5|799|802.5|801.4|799.2|798.2|138
1659360600000|2022-08-01 13:30:00|797.1|796.1|800.8|800.2|802.4|801.6|796.8|796.1|1399
1659360900000|2022-08-01 13:35:00|800.6|800|803.7|803.1|805.3|804.7|800|799.4|715
1659361200000|2022-08-01 13:40:00|803.5|802.9|804.8|804.2|807|806.4|802.7|802.1|478
1659361500000|2022-08-01 13:45:00|804.5|803.9|804.1|803.5|804.8|804.2|801.4|800.8|794
1659361800000|2022-08-01 13:50:00|804.2|803.6|804.9|804.3|807.7|807.1|803.5|802.9|595
1659362100000|2022-08-01 13:55:00|805|804.4|804.9|803.9|805.1|804.5|800.7|800.1|416
1659362400000|2022-08-01 14:00:00|805|804|805.5|804.9|805.9|805.3|801.6|801|1108
1659362700000|2022-08-01 14:05:00|805.6|805|803.1|802.5|806.2|805.6|802.1|801.5|480
1659363000000|2022-08-01 14:10:00|802.9|802.3|803.4|802.8|805|804.4|802.9|802.3|322
1659363300000|2022-08-01 14:15:00|803.3|802.7|803.7|803.1|804.4|803.8|801.5|800.9|1026
1659363600000|2022-08-01 14:20:00|803.6|803|801.1|800.5|804.3|803.7|800.2|799.6|296
1659363900000|2022-08-01 14:25:00|801.2|800.6|802|801.4|802.8|802.2|799.9|799.3|347
1659364200000|2022-08-01 14:30:00|801.9|801.3|802.5|801.9|803.9|803.3|801.6|801|305
1659364500000|2022-08-01 14:35:00|802.4|801.8|800.2|799.6|802.5|801.9|798.4|797.8|439
1659364800000|2022-08-01 14:40:00|800.3|799.7|798.3|797.7|800.8|800.2|797.8|797.2|272
1659365100000|2022-08-01 14:45:00|798.2|797.6|801.7|801.1|801.8|801.2|798|797.4|1032
1659365400000|2022-08-01 14:50:00|801.6|801|799.8|799.2|802.6|802|798.6|798|274
1659365700000|2022-08-01 14:55:00|799.9|799.3|801.6|801|801.6|801|799.4|798.8|221
1659366000000|2022-08-01 15:00:00|801.7|801.1|801.9|801.3|803|802.4|801.6|801|442
1659366300000|2022-08-01 15:05:00|802|801.4|797|796.4|802.1|801.5|795.5|794.9|356
1659366600000|2022-08-01 15:10:00|797.1|796.5|796.8|796.2|798.6|798|796.6|796|181
1659366900000|2022-08-01 15:15:00|796.9|796.3|796.6|796|797.6|797|796.3|795.7|229
1659367200000|2022-08-01 15:20:00|796.5|795.9|795|794.4|796.9|796.3|794.1|793.5|322
1659367500000|2022-08-01 15:25:00|794.9|794.3|793.2|792.6|795.2|794.6|793.2|792.6|284
1659367800000|2022-08-01 15:30:00|793.3|792.7|795.1|794.5|795.3|794.7|793.3|792.7|280
1659368100000|2022-08-01 15:35:00|795.2|794.6|795.2|794.6|795.4|794.8|793.7|793.1|248
1659368400000|2022-08-01 15:40:00|795|794.4|794.3|793.7|795.7|795.1|793.9|793.3|270
1659368700000|2022-08-01 15:45:00|794.2|793.6|793.7|793.1|794.5|793.9|792.5|791.9|303
1659369000000|2022-08-01 15:50:00|793.6|793|794.4|793.8|794.6|794|792.8|792.2|158
1659369300000|2022-08-01 15:55:00|794.6|794|796.4|795.8|796.6|796|793.6|793|281
1659369600000|2022-08-01 16:00:00|796.2|795.6|796.1|795.5|797.7|797.1|795.7|795.1|152
1659369900000|2022-08-01 16:05:00|796.2|795.6|796.7|796.1|797.6|797|795.1|794.5|169
1659370200000|2022-08-01 16:10:00|796.6|796|797|796.4|797.6|797|795.9|795.3|166
1659370500000|2022-08-01 16:15:00|797.1|796.5|794.6|794|797.4|796.8|794|793.4|276
1659370800000|2022-08-01 16:20:00|794.2|793.6|801.5|800.9|801.7|801.1|794.2|793.6|400
1659371100000|2022-08-01 16:25:00|801.6|801|800.7|800.1|802.1|801.5|800.1|799.5|573
1659371400000|2022-08-01 16:30:00|800.9|800.3|803.8|803.2|804.5|803.9|800.3|799.7|455
1659371700000|2022-08-01 16:35:00|803.9|803.3|804.7|804.1|805.2|804.6|803.7|803.1|271
1659372000000|2022-08-01 16:40:00|804.5|803.9|804.5|803.9|805.2|804.6|804.1|803.5|154
1659372300000|2022-08-01 16:45:00|804.1|803.5|806.6|806|808|807.4|804|803.4|297
1659372600000|2022-08-01 16:50:00|806.5|805.9|805.9|805.3|807.9|807.3|805.5|804.9|175
1659372900000|2022-08-01 16:55:00|805.8|805.2|805.6|805|806.2|805.6|804.9|804.3|162
1659373200000|2022-08-01 17:00:00|805.5|804.9|805.6|805|805.7|805.1|804.1|803.5|167
1659373500000|2022-08-01 17:05:00|805.7|805.1|804.4|803.8|806.9|806.3|804.2|803.6|111
1659373800000|2022-08-01 17:10:00|804.2|803.6|805|804.4|805.4|804.8|804.2|803.6|120
1659374100000|2022-08-01 17:15:00|805.2|804.6|805.1|804.5|806|805.4|804.4|803.8|107
1659374400000|2022-08-01 17:20:00|805.2|804.6|803.7|803.1|805.2|804.6|803.7|803.1|115
1659374700000|2022-08-01 17:25:00|803.9|803.3|803.5|802.9|804.5|803.9|803.4|802.8|111
1659375000000|2022-08-01 17:30:00|803.2|802.6|804.4|803.8|804.6|804|803.2|802.6|117
1659375300000|2022-08-01 17:35:00|804.5|803.9|806.2|805.6|807.7|807.1|804.5|803.9|287
1659375600000|2022-08-01 17:40:00|806.1|805.5|805.2|804.6|806.1|805.5|804.4|803.8|112
1659375900000|2022-08-01 17:45:00|805.3|804.7|805.9|805.3|806.3|805.7|804.1|803.5|155
1659376200000|2022-08-01 17:50:00|806|805.4|803.9|803.3|806.1|805.5|803.8|803.2|96
1659376500000|2022-08-01 17:55:00|803.8|803.2|804.3|803.7|805|804.4|803.2|802.6|276
1659376800000|2022-08-01 18:00:00|804|803.4|806.3|805.7|806.4|805.8|803.8|803.2|266
1659377100000|2022-08-01 18:05:00|806.2|805.6|808.6|808|808.9|808.3|805.8|805.2|609
1659377400000|2022-08-01 18:10:00|808.5|807.9|812.1|811.5|812.6|812|807.8|807.2|1333
1659377700000|2022-08-01 18:15:00|811.9|811.3|811.4|809.9|813.3|812.7|809.3|808.7|1176
1659398400000|2022-08-02 00:00:00|803.4|801.9|796.8|796.2|804.6|803.1|796.8|796.1|284
1659398700000|2022-08-02 00:05:00|796.9|795.9|795.9|794.4|796.9|796|793.3|792.7|119
1659399000000|2022-08-02 00:10:00|795.4|794.8|795|794.4|796.2|795.4|794.5|793.4|59
1659399300000|2022-08-02 00:15:00|794.8|793.8|795.8|795.2|796.3|795.3|794.6|793.6|38
1659399600000|2022-08-02 00:20:00|795.9|795.3|796|795.4|796.2|795.6|795.4|794.5|52
1659399900000|2022-08-02 00:25:00|796.1|795.5|797|796.4|797|796.4|795.8|794.7|64
1659400200000|2022-08-02 00:30:00|797.8|797.2|798.3|797.3|798.9|798.2|796.7|796|58
1659400500000|2022-08-02 00:35:00|798|797.4|799.5|798.9|800|799.2|798|797.2|7
1659400800000|2022-08-02 00:40:00|799.9|799.1|799.4|797.9|800.1|799.2|798.7|797.8|19
1659401100000|2022-08-02 00:45:00|799.1|798.1|800.2|798.7|800.3|798.9|798.5|797.8|5
1659401400000|2022-08-02 00:50:00|799.9|798.9|799.4|798.4|799.9|798.9|798.8|797.9|9
1659401700000|2022-08-02 00:55:00|798.9|798.3|798|797.4|799|798.4|797.5|796.8|31
1659402000000|2022-08-02 01:00:00|798.4|797.7|800.4|799.4|801.3|800.4|798.3|797.5|42
1659402300000|2022-08-02 01:05:00|800.3|799.7|804.1|803.1|804.3|803.2|800.3|799.6|67
1659402600000|2022-08-02 01:10:00|804.3|802.8|802.2|800.7|804.4|803.5|801.9|800.7|28
1659402900000|2022-08-02 01:15:00|802|801|803.2|802.2|803.2|802.5|801.5|800.7|16
1659403200000|2022-08-02 01:20:00|803.1|802.1|803.5|802.5|804.4|803.5|802.7|801.9|12
1659403500000|2022-08-02 01:25:00|803.3|802.7|803.1|802.1|804.6|803.9|802.5|801.8|11
1659403800000|2022-08-02 01:30:00|802.8|802.2|803.6|802.6|804.3|803.1|802.5|801.6|5
1659404100000|2022-08-02 01:35:00|803.7|802.7|801.5|800.9|803.7|802.7|801.5|800.7|17
1659404400000|2022-08-02 01:40:00|801.4|800.8|801.4|800.4|802.4|801.4|801|800.1|23
1659404700000|2022-08-02 01:45:00|801.3|800.7|802.4|801.4|802.8|802|801.3|800.7|7
1659405000000|2022-08-02 01:50:00|802.8|801.3|802.3|800.8|802.9|801.9|801.6|800.7|2
1659405300000|2022-08-02 01:55:00|802.1|801.1|803.1|802.1|803.1|802.2|802.1|801|3
1659405600000|2022-08-02 02:00:00|803.2|802.5|804.1|803.1|804.1|803.5|803.1|802.1|12
1659405900000|2022-08-02 02:05:00|804.6|803.5|804.6|803.6|805|804|803.3|802.4|18
1659406200000|2022-08-02 02:10:00|804.3|803.7|803.1|802.1|804.3|803.7|802.1|801.1|7
1659406500000|2022-08-02 02:15:00|803.2|802.2|802.9|801.9|803.4|802.7|802.6|801.6|18
1659406800000|2022-08-02 02:20:00|802.6|802|803.1|802.1|803.5|802.8|802.5|801.5|14
1659407100000|2022-08-02 02:25:00|803.2|802.2|802.6|802|803.2|802.3|802.3|801.2|1
1659407400000|2022-08-02 02:30:00|802.9|801.9|802|801.4|803|802.2|802|801.3|6
1659407700000|2022-08-02 02:35:00|802.1|801.5|802.4|801.4|802.5|801.5|801.3|800.6|8
1659408000000|2022-08-02 02:40:00|802.1|801.1|802.2|800.7|802.8|801.4|801.9|800.5|0
1659408300000|2022-08-02 02:45:00|802.3|800.8|800.9|799.9|802.3|800.9|799.7|798.6|25
1659408600000|2022-08-02 02:50:00|800.4|799.4|799.8|799.2|801.2|800.2|799.2|798.2|9
1659408900000|2022-08-02 02:55:00|799.9|799.3|801.8|800.3|802.1|801.2|799.7|798.9|7
1659409200000|2022-08-02 03:00:00|801.1|800.1|801|799.5|801.5|800.3|800.2|799.1|3
1659409500000|2022-08-02 03:05:00|800.9|799.4|800.1|799.1|801.1|800|799.6|798.7|16
1659409800000|2022-08-02 03:10:00|800|799.5|800.3|799.7|800.8|799.7|799.6|798.9|6
1659410100000|2022-08-02 03:15:00|800.4|799.8|801.6|801|801.7|801|800.3|799.6|3
1659410400000|2022-08-02 03:20:00|801.7|800.7|800.4|799.4|801.7|801|800.1|799|5
1659410700000|2022-08-02 03:25:00|800.6|799.6|800.1|799.1|800.7|800|799.9|798.9|8
1659411000000|2022-08-02 03:30:00|800|799.4|800.1|799.1|800.4|799.5|800|799.1|2
1659411300000|2022-08-02 03:35:00|799.8|799.2|800.8|799.3|800.8|799.5|799.8|799|3
1659411600000|2022-08-02 03:40:00|801.1|799.6|801|799.5|801.5|800|800.4|799.1|1
1659411900000|2022-08-02 03:45:00|801.1|799.6|800.7|799.7|801.8|800.5|800.3|799.5|1
1659412200000|2022-08-02 03:50:00|800.3|799.6|800.1|799.5|800.3|799.6|800.1|799.1|2
1659412500000|2022-08-02 03:55:00|800.2|799.2|800.2|799.2|800.9|799.7|799.8|799.1|3
1659412800000|2022-08-02 04:00:00|800.3|799.3|800.4|799.4|800.8|799.4|800.1|799.1|0
1659413100000|2022-08-02 04:05:00|800.1|799.1|800.1|799.5|800.7|799.5|800.1|799.1|1
1659413400000|2022-08-02 04:10:00|800.2|799.2|798.8|797.3|800.2|799.5|798.4|797.3|11
1659413700000|2022-08-02 04:15:00|799.1|797.6|798.6|797.1|799.1|797.9|798.2|797.1|7
1659414000000|2022-08-02 04:20:00|798.4|797.4|798.2|797.2|798.7|797.5|798.1|797.1|0
1659414300000|2022-08-02 04:25:00|798.5|797|797.8|797.2|798.6|797.7|797.8|797|3
1659414600000|2022-08-02 04:30:00|797.7|797.1|798.6|798|799.3|798|796.9|796.2|11
1659414900000|2022-08-02 04:35:00|798.7|798.1|798.9|797.9|799.6|798.6|798.7|797.8|2
1659415200000|2022-08-02 04:40:00|799|797.5|799.9|798.4|799.9|798.4|798.4|797.1|4
1659415500000|2022-08-02 04:45:00|799.4|798.7|800.1|799.5|800.2|799.5|799.4|798.7|3
1659415800000|2022-08-02 04:50:00|799.9|799.1|800.2|799.2|800.3|799.7|799.9|799|5
1659416100000|2022-08-02 04:55:00|800.1|799.1|800.2|799.2|800.3|799.6|799.8|798.8|4
1659416400000|2022-08-02 05:00:00|800.1|799.1|797.9|796.9|800.2|799.2|797.8|796.7|5
1659416700000|2022-08-02 05:05:00|798.3|797.7|797.7|796.7|798.3|797.7|797|796.2|19
1659417000000|2022-08-02 05:10:00|797.3|796.5|798.1|797.5|798.2|797.5|797.1|796.5|8
1659417300000|2022-08-02 05:15:00|798.9|797.9|798.3|796.8|798.9|797.9|797.8|796.8|7
1659417600000|2022-08-02 05:20:00|798.2|797.2|798.9|797.9|799.2|798.2|798.2|797|2
1659417900000|2022-08-02 05:25:00|799.8|798.3|799.4|798.4|800.1|798.9|799.1|798.3|2
1659418200000|2022-08-02 05:30:00|799.7|798.2|800.1|799.5|800.2|799.5|799.1|797.9|3
1659418500000|2022-08-02 05:35:00|800.2|799.2|799.4|798.4|800.4|799.2|799.1|798.4|5
1659418800000|2022-08-02 05:40:00|799.1|798.5|800.2|799.2|800.3|799.2|798.8|797.9|7
1659419100000|2022-08-02 05:45:00|800.4|798.9|799.6|799|800.4|799.5|799.6|798.6|2
1659419400000|2022-08-02 05:50:00|799.5|798.9|800.1|799.5|800.3|799.5|798.9|797.9|6
1659419700000|2022-08-02 05:55:00|800.3|799.3|800.4|799.4|801|800.1|799.4|798.7|8
1659420000000|2022-08-02 06:00:00|800.6|799.1|799.6|799|800.6|799.5|799.4|798.4|2
1659420300000|2022-08-02 06:05:00|799.7|798.7|796.8|796.2|800.2|799.2|796.8|796.2|33
1659420600000|2022-08-02 06:10:00|796.9|796.3|798|797|798.6|797.3|796.3|795.7|19
1659420900000|2022-08-02 06:15:00|797.9|796.9|799.1|798.1|799.1|798.1|797.4|796.4|19
1659421200000|2022-08-02 06:20:00|799|798.4|798.5|797|799.1|798.4|797.2|796.4|17
1659421500000|2022-08-02 06:25:00|798.2|797.2|798.9|797.9|799.4|798.8|798|796.7|13
1659421800000|2022-08-02 06:30:00|799.1|797.6|798.4|797.4|799.1|798|798|797.1|4
1659422100000|2022-08-02 06:35:00|798.3|797.7|800.3|799.7|800.3|799.7|797.8|796.9|30
1659422400000|2022-08-02 06:40:00|800.4|799.4|801.9|800.4|802.1|801.3|800.1|799.4|31
1659422700000|2022-08-02 06:45:00|801.8|800.3|801.6|801|802.1|801.3|799.9|799.3|13
1659423000000|2022-08-02 06:50:00|801.9|800.9|801.5|800.5|802.9|801.7|800.6|799.8|43
1659423300000|2022-08-02 06:55:00|801.2|800.6|802.2|801.6|803|802.3|800.9|800.3|22
1659423600000|2022-08-02 07:00:00|802.4|801.8|799.9|799.3|802.5|801.8|799.7|798.9|34
1659423900000|2022-08-02 07:05:00|800.4|799.4|799.2|798.2|801.3|800.2|798.2|797.4|29
1659424200000|2022-08-02 07:10:00|799.4|797.9|799.5|798.9|800|799.4|797.4|796.4|24
1659424500000|2022-08-02 07:15:00|799.4|798.8|799.1|798.5|800|799.3|799.1|798.4|7
1659424800000|2022-08-02 07:20:00|799.2|798.6|799.6|799|799.6|799|799.1|798.4|8
1659425100000|2022-08-02 07:25:00|800|799.4|803.9|803.3|804.7|804.1|800|799.4|90
1659425400000|2022-08-02 07:30:00|803.7|803.1|802.4|801.8|804.6|803.8|801.9|801.1|69
1659425700000|2022-08-02 07:35:00|802.7|801.7|802.1|801.5|803.3|802.3|801.9|801.2|22
1659426000000|2022-08-02 07:40:00|802.3|801.3|799.1|798.5|802.3|801.3|799.1|798.5|21
1659426300000|2022-08-02 07:45:00|799.4|798.4|800|799|800.3|799.3|797.8|797.2|37
1659426600000|2022-08-02 07:50:00|800.2|799.2|801.1|800.5|801.4|800.6|799.9|798.9|39
1659426900000|2022-08-02 07:55:00|801.2|800.6|801.8|800.8|802.3|801.6|800.6|799.8|30
1659427200000|2022-08-02 08:00:00|801.7|800.7|798.4|797.8|801.7|800.7|798.3|797.7|24
1659427500000|2022-08-02 08:05:00|798.5|797.5|797.9|797.3|799.6|798.3|797.9|797.1|17
1659427800000|2022-08-02 08:10:00|797.8|797.2|795.1|794.5|797.8|797.2|794.9|794.3|41
1659428100000|2022-08-02 08:15:00|795|794.4|795.1|794.5|795.5|794.8|794.6|793.8|132
1659428400000|2022-08-02 08:20:00|795.2|794.6|796.4|795.4|796.4|795.4|793.7|792.9|117
1659428700000|2022-08-02 08:25:00|796.5|795.5|794.6|793.6|796.5|795.8|794.3|793.6|42
1659429000000|2022-08-02 08:30:00|794.5|793.5|792.6|792|795|794.4|790.7|790|115
1659429300000|2022-08-02 08:35:00|792.7|792.1|793.8|793.2|795.4|794.8|792.4|791.6|240
1659429600000|2022-08-02 08:40:00|793.5|792.9|793.6|793|793.8|793.2|793.1|792.4|52
1659429900000|2022-08-02 08:45:00|793.7|793.1|794.7|793.7|795.7|795|793.4|792.7|65
1659430200000|2022-08-02 08:50:00|794.4|793.4|794|793.4|794.5|793.5|793.2|792.5|34
1659430500000|2022-08-02 08:55:00|793.9|793.3|796.5|795.5|796.8|795.7|793.8|793.2|42
1659430800000|2022-08-02 09:00:00|796.8|795.3|794.5|793.5|796.8|795.5|794.4|793.5|36
1659431100000|2022-08-02 09:05:00|794.4|793.8|796|795|796|795|794.4|793.5|16
1659431400000|2022-08-02 09:10:00|795.8|794.8|796|795.4|796.3|795.7|794.3|793.5|21
1659431700000|2022-08-02 09:15:00|796.1|795.5|794.7|793.7|796.1|795.5|793.9|793.2|17
1659432000000|2022-08-02 09:20:00|794.5|794.1|795.2|794.2|795.4|794.3|793.6|792.6|17
1659432300000|2022-08-02 09:25:00|794.9|794.3|795.1|794.5|796|795|794.4|793.5|14
1659432600000|2022-08-02 09:30:00|795.4|794.4|794.9|793.4|795.5|794.5|793.9|793.1|10
1659432900000|2022-08-02 09:35:00|795|793.5|795|794|795.5|794.8|794.2|793.2|4
1659433200000|2022-08-02 09:40:00|794.9|793.9|794.5|793.5|795|794.2|794.1|793.2|10
1659433500000|2022-08-02 09:45:00|794.4|793.8|794.8|793.8|795.8|794.8|794.2|793.2|17
1659433800000|2022-08-02 09:50:00|794.7|793.7|793.9|793.3|794.9|794.1|793.9|793.2|7
1659434100000|2022-08-02 09:55:00|794.3|793.2|794.8|793.8|795|794.4|793.9|793.2|8
1659434400000|2022-08-02 10:00:00|794.7|793.7|794.7|793.7|795.2|794.4|793.9|793.2|15
1659434700000|2022-08-02 10:05:00|795.5|794.5|795.2|794.6|795.9|795.1|794.7|793.8|9
1659435000000|2022-08-02 10:10:00|795|794.4|793.4|792.8|796|795.4|792.7|792.1|82
1659435300000|2022-08-02 10:15:00|793.5|792.9|792.8|791.8|793.5|792.9|791.9|791.2|31
1659435600000|2022-08-02 10:20:00|792.4|791.9|791.1|790.5|792.7|792.1|791|790.3|51
1659435900000|2022-08-02 10:25:00|791.2|790.6|791.7|791.1|792|791.4|790.7|790.1|22
1659436200000|2022-08-02 10:30:00|792.6|791.7|792.3|791.3|793.6|792.8|792|791.2|61
1659436500000|2022-08-02 10:35:00|792|791.4|792.6|791.6|792.6|791.8|791.1|790.3|20
1659436800000|2022-08-02 10:40:00|792.3|791.3|793.6|793|794.1|793.3|791.9|791.3|32
1659437100000|2022-08-02 10:45:00|793.5|792.9|793.2|792.2|793.6|792.9|792.2|791.3|53
1659437400000|2022-08-02 10:50:00|793.4|791.9|793.4|792.8|794.2|793.1|792.7|791.9|25
1659437700000|2022-08-02 10:55:00|794.2|792.7|792|791.4|794.3|793.3|792|791.4|67
1659438000000|2022-08-02 11:00:00|792.1|791.5|793.2|792.6|793.2|792.6|790.9|790.1|52
1659438300000|2022-08-02 11:05:00|793.5|792.5|794.6|794|795|794.2|793.4|792.4|91
1659438600000|2022-08-02 11:10:00|794.7|794.1|794.1|793.5|794.7|794.1|794|793.3|26
1659438900000|2022-08-02 11:15:00|794.5|793.6|794.6|793.6|795.8|794.7|794.1|793.5|31
1659439200000|2022-08-02 11:20:00|795.1|793.8|796.2|795.2|796.4|795.5|794.1|793.3|16
1659439500000|2022-08-02 11:25:00|796.1|795.1|795.8|795.2|797.1|796.3|794.9|794.3|82
1659439800000|2022-08-02 11:30:00|795.9|795.3|795.6|794.6|796.5|795.6|795.3|794.3|27
1659440100000|2022-08-02 11:35:00|795.7|794.7|795.8|795.2|796.1|795.5|794.9|794.3|7
1659440400000|2022-08-02 11:40:00|795.9|795.3|795.1|794.5|795.9|795.3|795.1|794.4|5
1659440700000|2022-08-02 11:45:00|794.9|794.3|795.6|795|796.3|795.6|794.8|793.9|19
1659441000000|2022-08-02 11:50:00|795.7|794.7|795.7|794.7|795.7|794.9|794|793.4|30
1659441300000|2022-08-02 11:55:00|795.5|794.9|796.6|796|797.5|796.8|794.8|794.2|34
1659441600000|2022-08-02 12:00:00|796.7|795.7|794.9|794.3|796.7|796.1|794.5|793.9|76
1659441900000|2022-08-02 12:05:00|794.8|794.2|795.5|794.5|797.1|796.4|794.8|794.2|701
1659442200000|2022-08-02 12:10:00|795.2|794.6|795.3|794.3|795.5|794.7|793.8|793.2|156
1659442500000|2022-08-02 12:15:00|795.2|794.2|793.3|792.7|795.2|794.3|792.2|791.6|66
1659442800000|2022-08-02 12:20:00|793.2|792.3|793.3|792.3|793.9|793.2|792.7|791.9|27
1659443100000|2022-08-02 12:25:00|793.2|792.6|793.4|792.4|793.8|792.9|792.2|791.4|24
1659443400000|2022-08-02 12:30:00|793.5|792.5|792.7|792.1|794.3|793.7|792.4|791.6|149
1659443700000|2022-08-02 12:35:00|792.6|792|793.3|791.8|794.1|793.5|792.3|791.6|23
1659444000000|2022-08-02 12:40:00|793.4|791.9|793.3|792.7|794.1|793.2|792.1|791.4|30
1659447000000|2022-08-02 13:30:00|792.6|791.1|787.6|787|793.7|792.4|785.2|784.6|1325
1659447300000|2022-08-02 13:35:00|787.7|787.1|790.6|790|791.1|790.5|786.9|786.3|623
1659447600000|2022-08-02 13:40:00|790.7|790.1|790.4|789.8|791.3|790.7|786.9|786.3|803
1659447900000|2022-08-02 13:45:00|790.5|789.9|785|784.4|790.8|790.2|784.1|783.5|819
1659448200000|2022-08-02 13:50:00|784.7|784.1|786.2|785.6|786.2|785.6|784.1|783.5|315
1659448500000|2022-08-02 13:55:00|786.3|785.7|786.6|786|788|787.4|785.6|785|181
1659448800000|2022-08-02 14:00:00|786.7|786.1|787.4|786.8|787.7|787.1|784.6|784|689
1659449100000|2022-08-02 14:05:00|787.5|786.9|789.8|789.2|791.2|790.6|787.5|786.9|710
1659449400000|2022-08-02 14:10:00|790|789.4|791.1|790.5|792.3|791.7|789.4|788.8|579
1659449700000|2022-08-02 14:15:00|790.8|790.2|794.9|794.3|795.2|794.6|790.6|790|1045
1659450000000|2022-08-02 14:20:00|795.2|794.6|791.4|790.8|795.4|794.8|791|790.4|1049
1659450300000|2022-08-02 14:25:00|791.3|790.7|793.4|792.8|793.4|792.8|789.5|788.9|303
1659450600000|2022-08-02 14:30:00|793.6|793|791.1|790.5|795|794.4|791.1|790.5|619
1659450900000|2022-08-02 14:35:00|790.8|790.2|790.4|789.8|791.6|791|788.5|787.9|474
1659451200000|2022-08-02 14:40:00|790.3|789.7|791.3|790.7|792|791.4|789|788.4|334
1659451500000|2022-08-02 14:45:00|791.5|790.9|793.1|792.5|793.5|792.9|790.6|790|252
1659451800000|2022-08-02 14:50:00|793|792.4|791|790.4|793|792.4|790|789.4|181
1659452100000|2022-08-02 14:55:00|790.7|790.1|786.2|785.6|790.9|790.3|786.1|785.5|501
1659452400000|2022-08-02 15:00:00|786.1|785.5|788.8|788.2|788.8|788.2|784.8|784.2|358
1659452700000|2022-08-02 15:05:00|788.6|788|789|788.4|790.4|789.8|788.3|787.7|297
1659453000000|2022-08-02 15:10:00|788.9|788.3|786|785.4|789|788.4|785.6|785|280
1659453300000|2022-08-02 15:15:00|785.9|785.3|786.7|786.1|787.5|786.9|785.9|785.3|189
1659453600000|2022-08-02 15:20:00|786.6|786|786.4|785.8|787.1|786.5|785.2|784.6|209
1659453900000|2022-08-02 15:25:00|786.3|785.7|786.9|786.3|787.5|786.9|785.5|784.9|274
1659454200000|2022-08-02 15:30:00|786.8|786.2|788.8|788.2|789.4|788.8|786.4|785.8|407
1659454500000|2022-08-02 15:35:00|789|788.4|790.8|790.2|792.1|791.5|788.3|787.7|360
1659454800000|2022-08-02 15:40:00|790.7|790.1|792.5|791.9|793.8|793.2|790|789.4|211
1659455100000|2022-08-02 15:45:00|792.4|791.8|795.2|794.6|795.6|794.9|791.3|790.7|343
1659455400000|2022-08-02 15:50:00|795.3|794.7|795|794.4|795.7|795.1|794.8|794.2|147
1659455700000|2022-08-02 15:55:00|795.4|794.8|795.3|794.7|796.7|796.1|794.9|794.3|322
1659456000000|2022-08-02 16:00:00|795.2|794.6|798.1|797.5|798.4|797.8|795.1|794.5|245
1659456300000|2022-08-02 16:05:00|797.8|797.2|799.1|798.5|799.1|798.5|797.4|796.8|299
1659456600000|2022-08-02 16:10:00|799|798.4|799.4|798.8|799.7|799.1|798.6|798|266
1659456900000|2022-08-02 16:15:00|799.3|798.7|802.5|801.9|802.8|802.2|799.3|798.7|410
1659457200000|2022-08-02 16:20:00|802.6|802|800.1|799.5|803.6|803|799.9|799.3|314
1659457500000|2022-08-02 16:25:00|800|799.4|799.2|798.6|800.7|800.1|798.3|797.7|632
1659457800000|2022-08-02 16:30:00|799|798.4|796.5|795.9|799.8|799.2|796.1|795.5|616
1659458100000|2022-08-02 16:35:00|796.3|795.7|798.1|797.5|798.3|797.7|796.3|795.7|160
1659458400000|2022-08-02 16:40:00|797.9|797.3|799.3|798.7|799.3|798.7|797.8|797.2|245
1659458700000|2022-08-02 16:45:00|800.1|799.5|799.8|799.2|801.3|800.7|799|798.4|289
1659459000000|2022-08-02 16:50:00|799.7|799.1|798.4|797.8|799.8|799.2|798.2|797.6|210
1659459300000|2022-08-02 16:55:00|798.2|797.6|797.7|797.1|798.4|797.8|796.6|796|201
1659459600000|2022-08-02 17:00:00|797.8|797.2|799.2|798.6|799.5|798.9|797.8|797.2|178
1659459900000|2022-08-02 17:05:00|799.4|798.8|800.5|799.9|801.3|800.7|799.3|798.7|185
1659460200000|2022-08-02 17:10:00|800.4|799.8|799.4|798.8|800.9|800.3|798.6|798|165
1659460500000|2022-08-02 17:15:00|799.2|798.6|798.5|797.9|799.5|798.9|798.5|797.9|124
1659460800000|2022-08-02 17:20:00|798.6|798|796.5|795.9|798.7|798.1|796.5|795.9|164
1659461100000|2022-08-02 17:25:00|796.4|795.8|794.7|794.1|796.5|795.9|794.7|794.1|108
1659461400000|2022-08-02 17:30:00|794|793.4|793.3|792.7|795.4|794.8|792.6|792|764
1659461700000|2022-08-02 17:35:00|793.2|792.6|792.5|791.9|793.3|792.7|791.7|791.1|291
1659462000000|2022-08-02 17:40:00|792.4|791.8|792.2|791.6|793.1|792.5|791.8|791.2|141
1659462300000|2022-08-02 17:45:00|792|791.4|791.9|791.3|793.5|792.9|791.8|791.2|173
1659462600000|2022-08-02 17:50:00|791.3|790.7|790.1|789.5|791.5|790.9|789.9|789.3|262
1659462900000|2022-08-02 17:55:00|790.2|789.6|789.7|789.1|790.7|790.1|789.6|789|249
1659463200000|2022-08-02 18:00:00|789.6|789|789.8|789.2|790.2|789.6|788.6|788|294
1659463500000|2022-08-02 18:05:00|789.7|789.1|787.4|786.8|789.8|789.2|787.1|786.5|470
1659463800000|2022-08-02 18:10:00|787.3|786.7|786|785.4|788.5|787.9|786|785.4|1503
1659464100000|2022-08-02 18:15:00|785.8|785.2|785.7|785.1|787|786.4|784.7|784.1|712
1659484800000|2022-08-03 00:00:00|786.1|784.7|781.9|781.3|789.4|788.6|781.9|781.2|219
1659485100000|2022-08-03 00:05:00|782|781.4|784.8|783.8|785|784.4|781.9|781.3|68
1659485400000|2022-08-03 00:10:00|784.6|784|784.2|783.6|785.4|784.5|783.9|783.2|47
1659485700000|2022-08-03 00:15:00|784.1|783.5|783.4|782.8|784.4|783.8|783.2|782.6|24
1659486000000|2022-08-03 00:20:00|783.6|782.6|782.5|781.9|783.6|782.8|782.4|781.7|23
1659486300000|2022-08-03 00:25:00|782.9|781.8|782.7|781.7|783.6|782.9|782|781.2|49
1659486600000|2022-08-03 00:30:00|782.8|781.8|780.5|779.5|783.4|782.5|780.2|779.4|149
1659486900000|2022-08-03 00:35:00|780.3|779.7|781.7|780.7|782|781.1|780.3|779.4|45
1659487200000|2022-08-03 00:40:00|781.5|780.9|781.5|780.5|782|781.1|780.9|780.2|17
1659487500000|2022-08-03 00:45:00|781.4|780.9|781|780|781.9|780.9|780.4|779.7|24
1659487800000|2022-08-03 00:50:00|781.4|779.9|780.7|780.1|781.4|780.2|780.4|779.7|15
1659488100000|2022-08-03 00:55:00|780.8|780.2|781.7|781.1|782.5|781.8|780.7|780|26
1659488400000|2022-08-03 01:00:00|781.8|781.2|781.8|780.8|783.4|782.6|781|779.9|25
1659488700000|2022-08-03 01:05:00|781.7|780.7|784.3|782.8|784.4|783.4|781.7|780.7|42
1659489000000|2022-08-03 01:10:00|783.9|782.9|783.2|782.6|784.5|783.9|783.1|782.5|11
1659489300000|2022-08-03 01:15:00|783.5|782.9|785.4|784.4|785.7|784.7|783.1|782.4|22
1659489600000|2022-08-03 01:20:00|785.6|784.8|785.3|784.7|786.4|785.7|785.2|784.5|37
1659489900000|2022-08-03 01:25:00|785.6|784.6|787.6|787|787.6|787|785.5|784.6|26
1659490200000|2022-08-03 01:30:00|787.4|786.8|787.9|786.9|789.3|788.4|787.3|786.4|49
1659490500000|2022-08-03 01:35:00|787.8|786.8|787.3|786.3|788.2|787.3|786.6|785.9|25
1659490800000|2022-08-03 01:40:00|787|786.4|787.6|786.6|788.5|787.8|787|786.3|15
1659491100000|2022-08-03 01:45:00|787.7|786.7|788.3|787.7|788.3|787.7|787|786.3|26
1659491400000|2022-08-03 01:50:00|788.4|787.8|787.7|786.7|788.7|788|786.8|786|36
1659491700000|2022-08-03 01:55:00|787.5|786.9|788.1|787.5|788.3|787.5|787.4|786.7|7
1659492000000|2022-08-03 02:00:00|788.3|787.3|788.7|787.7|789|788.1|787.4|786.8|26
1659492300000|2022-08-03 02:05:00|788.6|787.6|788|787.4|788.7|788|787.8|787.2|11
1659492600000|2022-08-03 02:10:00|788.2|787.2|788.6|787.6|788.7|788.1|787.8|787.2|8
1659492900000|2022-08-03 02:15:00|788.7|787.7|787.5|786.9|788.7|787.8|787.4|786.8|6
1659493200000|2022-08-03 02:20:00|787.6|787|787.3|786.7|787.7|787|786.9|785.9|8
1659493500000|2022-08-03 02:25:00|787.5|786.9|786.4|785.4|787.7|787|786|785.3|26
1659493800000|2022-08-03 02:30:00|786.3|785.7|785.8|785.2|787.1|786.5|785.7|785|27
1659494100000|2022-08-03 02:35:00|785.7|785.1|784.8|784.2|786|785.2|784.3|783.7|21
1659494400000|2022-08-03 02:40:00|784.6|784|785.1|784.5|785.7|784.7|784.5|783.8|21
1659494700000|2022-08-03 02:45:00|785|784.4|784.3|783.7|785.4|784.6|783.8|783.2|10
1659495000000|2022-08-03 02:50:00|784.2|783.6|783.4|782.8|784.9|784.2|783.3|782.6|18
1659495300000|2022-08-03 02:55:00|783.5|782.9|784.2|782.7|784.5|783.2|783.3|782.5|9
1659495600000|2022-08-03 03:00:00|784.1|783.1|785.4|784.8|785.7|784.8|783.8|782.7|23
1659495900000|2022-08-03 03:05:00|785.7|784.7|785.8|784.8|786.1|785.2|785.4|784.7|3
1659496200000|2022-08-03 03:10:00|786|785.2|786.2|784.7|786.7|785.7|785.8|784.7|4
1659496500000|2022-08-03 03:15:00|786.3|784.8|786.1|784.6|786.4|785.7|785.5|784.4|6
1659496800000|2022-08-03 03:20:00|786|784.5|786.9|786.3|787.2|786.3|785.8|784.5|4
1659497100000|2022-08-03 03:25:00|787|786.4|786.7|786.1|787.6|786.7|786.7|786.1|11
1659497400000|2022-08-03 03:30:00|786.3|785.7|787.4|786.4|787.6|786.4|786.3|785.5|12
1659497700000|2022-08-03 03:35:00|787.1|786.5|787.8|787.2|788.3|787.7|786.9|786.3|11
1659498000000|2022-08-03 03:40:00|787.9|786.9|788.7|787.7|788.7|787.8|787.3|786.6|5
1659498300000|2022-08-03 03:45:00|788.6|787.6|788.9|788.3|789.7|788.7|788.2|787.5|223
1659498600000|2022-08-03 03:50:00|789|788.4|788.9|788.3|789.7|788.9|788.7|787.9|12
1659498900000|2022-08-03 03:55:00|789.5|788.5|791.7|790.7|791.7|790.8|789.3|788.5|37
1659499200000|2022-08-03 04:00:00|791.6|790.6|792.1|791.5|792.5|791.5|791.5|790.5|24
1659499500000|2022-08-03 04:05:00|791.9|791.3|790.4|789.8|792|791.4|790.1|789.2|27
1659499800000|2022-08-03 04:10:00|790.3|789.7|790.7|789.7|791.1|790.4|790|789.4|11
1659500100000|2022-08-03 04:15:00|791|789.5|791.5|790.5|791.5|790.5|790.5|789.5|8
1659500400000|2022-08-03 04:20:00|791.4|790.4|791.7|790.7|792.1|791.4|791.2|790.3|9
1659500700000|2022-08-03 04:25:00|791.8|790.8|791.4|790.8|791.8|790.9|791.4|790.7|0
1659501000000|2022-08-03 04:30:00|791.3|790.3|790.1|789.1|791.3|790.4|789.9|789.1|15
1659501300000|2022-08-03 04:35:00|790.2|789.2|790.4|789.8|790.8|790|790.1|789.1|4
1659501600000|2022-08-03 04:40:00|790.3|789.7|789.7|789.1|790.7|789.9|789.7|789.1|12
1659501900000|2022-08-03 04:45:00|789.9|789.3|790.7|789.7|791.1|790|789.9|789.3|5
1659502200000|2022-08-03 04:50:00|790.6|789.6|789.5|788.5|790.8|789.6|789.4|788.5|2
1659502500000|2022-08-03 04:55:00|789.2|788.6|790|789|790.2|789|789.2|788.3|7
1659502800000|2022-08-03 05:00:00|790.2|789.2|789.3|788.3|790.3|789.3|789.3|788.1|1
1659503100000|2022-08-03 05:05:00|789|788.4|789.1|788.5|789.3|788.5|788.4|787.6|14
1659503400000|2022-08-03 05:10:00|789.5|788.9|790|789|790|789.4|789.4|788.5|9
1659503700000|2022-08-03 05:15:00|789.6|789.1|790.4|789.8|790.7|789.8|789.6|788.7|6
1659504000000|2022-08-03 05:20:00|790.5|789.9|790.7|789.7|791.1|790.2|790.5|789.5|3
1659504300000|2022-08-03 05:25:00|790.8|789.8|791.2|790.2|791.7|790.8|790.8|789.8|2
1659504600000|2022-08-03 05:30:00|791.3|790.3|792|791.4|792|791.4|790.9|790.1|2
1659504900000|2022-08-03 05:35:00|791.9|791.3|792.9|791.4|793.1|792.3|791.9|791.3|11
1659505200000|2022-08-03 05:40:00|793.1|791.9|793.3|792.7|793.9|793.1|792.7|791.8|7
1659505500000|2022-08-03 05:45:00|793.5|792.9|792.5|791.5|794.1|793.1|792.5|791.3|7
1659505800000|2022-08-03 05:50:00|792.7|791.7|792.7|791.7|793|792.1|791.8|791|6
1659506100000|2022-08-03 05:55:00|792.4|791.8|793.4|792.4|793.6|792.9|791.9|791|9
1659506400000|2022-08-03 06:00:00|793.5|792.5|795.8|794.8|796|795.1|793.2|792.2|27
1659506700000|2022-08-03 06:05:00|795.7|794.7|795.2|794.6|795.8|795.1|794.6|793.7|27
1659507000000|2022-08-03 06:10:00|795.3|794.3|794.2|793.6|795.3|794.6|793.4|792.4|10
1659507300000|2022-08-03 06:15:00|794.5|793.5|793.1|792.5|794.5|793.9|793.1|792.3|4
1659507600000|2022-08-03 06:20:00|793|792.4|792.4|791.8|793.4|792.8|792.2|791.6|12
1659507900000|2022-08-03 06:25:00|792.5|791.9|793.5|792.5|793.6|792.8|792.5|791.6|5
1659508200000|2022-08-03 06:30:00|793.1|792.4|790.5|789.9|793.1|792.4|790.5|789.9|57
1659508500000|2022-08-03 06:35:00|790.6|790|789.3|788.7|791.1|790.3|789.2|788.6|57
1659508800000|2022-08-03 06:40:00|789.6|788.6|791.8|790.8|792.1|791.1|789.2|788.4|36
1659509100000|2022-08-03 06:45:00|792|791|792.1|791.5|792.6|792|791.7|790.6|20
1659509400000|2022-08-03 06:50:00|792.4|791.4|791.9|791.3|792.6|791.7|791.1|790.1|13
1659509700000|2022-08-03 06:55:00|791.8|791.2|792.1|791.5|792.7|791.8|791.6|791|9
1659510000000|2022-08-03 07:00:00|792|791.4|791.1|790.5|792.8|792.2|790.4|789.8|36
1659510300000|2022-08-03 07:05:00|791.3|790.7|792.2|791.2|792.2|791.3|791|790.4|12
1659510600000|2022-08-03 07:10:00|792|791.4|791.6|790.6|792.5|791.5|791.3|790.4|6
1659510900000|2022-08-03 07:15:00|791.7|790.7|791.9|791.3|792.5|791.6|791.5|790.6|4
1659511200000|2022-08-03 07:20:00|792|791.4|792.2|791.2|792.5|791.7|791.9|791.2|10
1659511500000|2022-08-03 07:25:00|792.5|791.5|792.2|791.6|792.7|791.8|792|791|8
1659511800000|2022-08-03 07:30:00|792.1|791.5|793.8|793.2|794.2|793.4|791.2|790.2|46
1659512100000|2022-08-03 07:35:00|793.9|793.3|794.2|793.2|795.5|794.5|793.8|792.8|35
1659512400000|2022-08-03 07:40:00|793.8|792.8|793|792|794.1|793|792.8|792|16
1659512700000|2022-08-03 07:45:00|792.8|792.2|793.7|793.1|794|793.3|792.8|792|15
1659513000000|2022-08-03 07:50:00|793.4|792.8|795.7|795.1|795.7|795.1|793.3|792.5|43
1659513300000|2022-08-03 07:55:00|795.5|794.9|795.5|794.5|796.4|795.3|794.6|793.4|26
1659513600000|2022-08-03 08:00:00|795.7|794.7|795.7|794.7|796.4|795.4|794.7|793.5|12
1659513900000|2022-08-03 08:05:00|795.4|794.4|795.2|794.2|796.1|794.7|794.9|794|7
1659514200000|2022-08-03 08:10:00|795.3|793.8|794.9|793.4|795.4|794.2|794.4|793.4|8
1659514500000|2022-08-03 08:15:00|794.6|793.6|795.7|794.7|795.7|794.9|794|793.4|14
1659514800000|2022-08-03 08:20:00|795.5|794.9|794.9|793.9|795.9|795.1|794.2|793.6|36
1659515100000|2022-08-03 08:25:00|794.8|793.8|796.3|795.7|796.9|796.3|794.8|793.8|66
1659515400000|2022-08-03 08:30:00|796.1|795.5|796.8|796.2|797|796.2|795.4|794.5|18
1659515700000|2022-08-03 08:35:00|796.7|796.1|795.8|794.8|797.5|796.7|795.6|794.5|22
1659516000000|2022-08-03 08:40:00|795.6|795|797.3|796.7|799.5|798.9|795.5|794.7|85
1659516300000|2022-08-03 08:45:00|797.4|796.8|798.8|798.2|799.2|798.5|796.1|795.3|43
1659516600000|2022-08-03 08:50:00|799.2|799|798.6|798|800.4|799.8|798.6|797.8|59
1659516900000|2022-08-03 08:55:00|798.4|797.8|799.2|798.2|799.9|799.1|798.3|797.5|25
1659517200000|2022-08-03 09:00:00|799.1|798.6|800|799|800.2|799.5|798.9|798.2|19
1659517500000|2022-08-03 09:05:00|799.3|798.7|800.4|799.8|801.4|800.7|799.3|798.7|32
1659517800000|2022-08-03 09:10:00|800.3|799.7|800.3|799.7|801.6|800.9|799.3|798.3|58
1659518100000|2022-08-03 09:15:00|800.4|799.8|799.4|798.8|801.5|800.9|799.3|798.5|31
1659518400000|2022-08-03 09:20:00|799.5|798.9|800.4|799.8|801|800.3|799.5|798.9|21
1659518700000|2022-08-03 09:25:00|800.5|799.9|799.8|798.8|800.9|800.1|799|798.3|25
1659519000000|2022-08-03 09:30:00|799.9|799.3|801|800|801.4|800.7|799.7|798.8|22
1659519300000|2022-08-03 09:35:00|800.9|800.3|801|800|801.4|800.8|799.1|798.4|58
1659519600000|2022-08-03 09:40:00|800.8|800.2|800.4|799.4|801.5|800.9|800.3|799.4|21
1659519900000|2022-08-03 09:45:00|800.2|799.6|799.9|799.3|800.3|799.7|799.6|798.7|8
1659520200000|2022-08-03 09:50:00|800|799.4|801.1|800.1|801.4|800.8|799.9|799.3|32
1659520500000|2022-08-03 09:55:00|800.9|800.3|800|799.4|801.2|800.6|799.7|799.1|30
1659520800000|2022-08-03 10:00:00|800.1|799.1|800.4|799.8|801|800.2|799.9|799.1|11
1659521100000|2022-08-03 10:05:00|800.3|799.7|800.4|799.8|800.8|800.1|800|799.1|14
1659521400000|2022-08-03 10:10:00|800.3|799.7|798.5|797.9|800.3|799.7|798.1|797.4|18
1659521700000|2022-08-03 10:15:00|798.6|798|798.2|797.6|798.8|798|797.6|796.7|16
1659522000000|2022-08-03 10:20:00|798.1|797.1|798.1|797.5|798.2|797.6|797.3|796.5|25
1659522300000|2022-08-03 10:25:00|798|797.4|797.6|797|798.5|797.9|797.2|796.6|21
1659522600000|2022-08-03 10:30:00|797.5|796.9|799.1|798.5|799.7|799.1|797.4|796.6|17
1659522900000|2022-08-03 10:35:00|799|798.4|797.9|797.3|799.3|798.5|797.8|797.2|28
1659523200000|2022-08-03 10:40:00|797.8|797.2|798.9|798.3|800|799.4|797.8|797.2|12
1659523500000|2022-08-03 10:45:00|799.2|798.2|800.1|798.6|800.1|798.8|798.4|797.6|18
1659523800000|2022-08-03 10:50:00|799.6|799|798.6|797.6|799.6|799|798.2|797.6|28
1659524100000|2022-08-03 10:55:00|798.4|797.8|797.3|796.3|798.4|797.8|797|796.3|139
1659524400000|2022-08-03 11:00:00|797.4|796.4|798.7|797.7|799|798|796.6|795.8|17
1659524700000|2022-08-03 11:05:00|799.1|797.6|797.6|797|799.1|798.1|797.6|796.7|7
1659525000000|2022-08-03 11:10:00|797.9|796.9|798.9|798.3|799.2|798.4|797.4|796.8|13
1659525300000|2022-08-03 11:15:00|799|798|798.6|798|799.2|798.4|797.1|796.5|50
1659525600000|2022-08-03 11:20:00|798.9|797.9|800|799|800.3|799.7|798.7|797.9|51
1659525900000|2022-08-03 11:25:00|799.9|799.3|801.2|800.6|802|801.2|799.3|798.7|45
1659526200000|2022-08-03 11:30:00|801.6|800.8|800|799.4|801.6|801|800|799.4|79
1659526500000|2022-08-03 11:35:00|800.2|799.6|800|799.4|800.6|800|799.9|799.2|14
1659526800000|2022-08-03 11:40:00|800.1|799.5|798.4|797.8|800.4|799.8|798.4|797.7|33
1659527100000|2022-08-03 11:45:00|798.7|798.1|798.6|798|798.9|798.1|798|797.2|11
1659527400000|2022-08-03 11:50:00|798.7|798.1|797.7|797.1|799.2|798.6|797.7|797.1|51
1659527700000|2022-08-03 11:55:00|797.9|797.3|798.2|797.6|798.6|797.9|797.8|797.2|15
1659528000000|2022-08-03 12:00:00|798.4|797.4|797.7|797.1|798.6|798|797.1|796.5|68
1659528300000|2022-08-03 12:05:00|797.5|796.9|796.7|796.1|797.8|797.1|796.4|795.6|78
1659528600000|2022-08-03 12:10:00|796.6|796|799.1|798.1|799.6|798.9|796.4|795.8|68
1659528900000|2022-08-03 12:15:00|798.9|798.3|799.2|798.6|799.6|799|798.7|797.8|24
1659529200000|2022-08-03 12:20:00|799|798.4|799.6|799|800.4|799.8|798.8|798.2|112
1659529500000|2022-08-03 12:25:00|799.9|799.3|799.1|798.5|800|799.4|799.1|798.1|44
1659529800000|2022-08-03 12:30:00|799.3|798.3|798.5|797.9|800.7|800.1|798.5|797.8|204
1659530100000|2022-08-03 12:35:00|798.7|798.1|799.2|798.2|800.2|799.4|798.6|797.3|121
1659530400000|2022-08-03 12:40:00|799.3|798.7|800.7|799.7|801|800.4|798.4|797.8|100
1659533400000|2022-08-03 13:30:00|798.7|798.1|798|797.4|799.3|798.5|793.3|792.6|1534
1659533700000|2022-08-03 13:35:00|798.1|797.5|796.8|796.2|799.5|798.9|796|795.4|1022
1659534000000|2022-08-03 13:40:00|796.9|796.3|794|793.4|798.3|797.7|793.8|793.2|607
1659534300000|2022-08-03 13:45:00|793.9|793.3|791.3|790.7|793.9|793.3|789.1|788.5|769
1659534600000|2022-08-03 13:50:00|791.4|790.8|794.3|793.7|794.8|794.2|791|790.4|415
1659534900000|2022-08-03 13:55:00|794.2|793.6|790.2|789.6|794.2|793.6|789.5|788.9|710
1659535200000|2022-08-03 14:00:00|789.7|789.1|785.6|785|789.7|789.1|782.8|782.2|753
1659535500000|2022-08-03 14:05:00|785.5|784.9|784|783.4|786.8|786.2|784|783.4|416
1659535800000|2022-08-03 14:10:00|783.9|783.3|784.6|784|785.7|785.1|783.1|782.5|337
1659536100000|2022-08-03 14:15:00|784.7|784.1|783.1|782.5|784.9|784.3|781.9|781.3|432
1659536400000|2022-08-03 14:20:00|783.2|782.6|786.1|785.5|786.9|786.3|782.4|781.8|444
1659536700000|2022-08-03 14:25:00|786|785.4|786.1|785.5|788.1|787.5|785|784.4|416
1659537000000|2022-08-03 14:30:00|785.6|785|785.4|784.8|788.5|787.9|784.4|783.8|347
1659537300000|2022-08-03 14:35:00|785.2|784.6|784|783.4|786.1|785.5|783.1|782.5|345
1659537600000|2022-08-03 14:40:00|783.9|783.3|783.8|783.2|784.4|783.8|782.2|781.6|479
1659537900000|2022-08-03 14:45:00|783.6|783|777.1|776.5|784|783.4|775.4|774.8|751
1659538200000|2022-08-03 14:50:00|777.2|776.6|776.4|775.8|777.6|777|774.6|774|427
1659538500000|2022-08-03 14:55:00|776.3|775.7|774.3|773.7|776.3|775.7|773.1|772.5|363
1659538800000|2022-08-03 15:00:00|774.4|773.8|774.2|773.6|775|774.4|773.2|772.6|477
1659539100000|2022-08-03 15:05:00|774.1|773.5|772.7|772.1|774.1|773.5|771.2|770.6|586
1659539400000|2022-08-03 15:10:00|772.5|771.9|777.2|776.6|777.2|776.6|771.6|771|1051
1659539700000|2022-08-03 15:15:00|777.1|776.5|775.1|774.5|777.2|776.6|773.9|773.3|324
1659540000000|2022-08-03 15:20:00|775.4|774.8|771.6|771|775.9|775.3|771.3|770.7|607
1659540300000|2022-08-03 15:25:00|771.4|770.8|774|773.4|774.3|773.7|769.4|768.8|940
1659540600000|2022-08-03 15:30:00|773.8|773.2|775.3|774.7|775.9|775.3|773.2|772.6|936
1659540900000|2022-08-03 15:35:00|775.2|774.6|773.1|772.5|775.3|774.7|772.7|772.1|364
1659541200000|2022-08-03 15:40:00|772.9|772.3|774.7|774.1|774.7|774.1|772.2|771.4|808
1659541500000|2022-08-03 15:45:00|774.9|774.3|773.4|772.8|775|774.4|773|772.4|220
1659541800000|2022-08-03 15:50:00|773|772.4|772.7|772.1|773.5|772.9|771.4|770.8|323
1659542100000|2022-08-03 15:55:00|772.5|771.9|773.2|772.6|773.7|773.1|772|771.3|275
1659542400000|2022-08-03 16:00:00|773.4|772.8|772.2|771.6|773.4|772.8|770.7|770.1|226
1659542700000|2022-08-03 16:05:00|772|771.4|769.6|769|772.2|771.6|768.9|768.3|335
1659543000000|2022-08-03 16:10:00|769.5|768.9|768.6|768|769.5|768.9|767.2|766.6|468
1659543300000|2022-08-03 16:15:00|768.4|767.8|768.7|768.1|770.3|769.7|768|767.4|267
1659543600000|2022-08-03 16:20:00|768.5|767.9|772.9|772.3|773.2|772.6|768.5|767.9|270
1659543900000|2022-08-03 16:25:00|773|772.4|769|768.4|773|772.4|769|768.4|292
1659544200000|2022-08-03 16:30:00|768.9|768.3|766.5|765.9|769.5|768.9|764.3|763.7|451
1659544500000|2022-08-03 16:35:00|766.4|765.8|765.9|765.3|766.5|765.9|765.1|764.5|371
1659544800000|2022-08-03 16:40:00|766|765.4|766.6|766|766.8|766.2|765.9|765.3|328
1659545100000|2022-08-03 16:45:00|766.5|765.9|765.5|764.9|766.5|765.9|765|764.4|162
1659545400000|2022-08-03 16:50:00|765.4|764.8|766.8|766.2|768.5|767.9|765.4|764.8|223
1659545700000|2022-08-03 16:55:00|766.7|766.1|768.8|768.2|768.8|768.2|766.1|765.5|185
1659546000000|2022-08-03 17:00:00|768.6|768|771.1|770.5|771.7|771.1|768.5|767.9|379
1659546300000|2022-08-03 17:05:00|771.2|770.6|773.2|772.6|773.2|772.6|771|770.4|293
1659546600000|2022-08-03 17:10:00|773.3|772.7|775.4|774.8|776.1|775.5|772.8|772.2|362
1659546900000|2022-08-03 17:15:00|775.3|774.7|775.7|775.1|776.1|775.5|774|773.4|242
1659547200000|2022-08-03 17:20:00|775.6|775|774.6|774|775.9|775.3|774.4|773.8|158
1659547500000|2022-08-03 17:25:00|774.5|773.9|773.9|773.3|775.6|775|773.6|773|1219
1659547800000|2022-08-03 17:30:00|774.1|773.5|774.8|774.2|775.2|774.6|773.9|773.3|180
1659548100000|2022-08-03 17:35:00|774.6|774|773.4|772.8|774.8|774.2|772.9|772.3|202
1659548400000|2022-08-03 17:40:00|773.5|772.9|773.7|773.1|774.5|773.9|773.2|772.6|160
1659548700000|2022-08-03 17:45:00|773.6|773|773.1|772.5|774.7|774.1|772.9|772.3|206
1659549000000|2022-08-03 17:50:00|773|772.4|776.8|776.2|777.8|777.2|772.7|772.1|749
1659549300000|2022-08-03 17:55:00|776.7|776.1|774|773.4|776.9|776.3|774|773.4|225
1659549600000|2022-08-03 18:00:00|773.8|773.2|773.5|772.9|774.5|773.9|772.5|771.9|476
1659549900000|2022-08-03 18:05:00|773.4|772.8|775.4|774.8|775.6|775|772.9|772.3|291
1659550200000|2022-08-03 18:10:00|775.2|774.6|776|775.4|777.4|776.8|774.9|774.3|1694
1659550500000|2022-08-03 18:15:00|776.1|775.5|778.9|777.9|779.1|778.5|776|775.4|1042
1659571200000|2022-08-04 00:00:00|778.4|776.9|780.8|779.8|780.9|780.1|778.1|776.6|286
1659571500000|2022-08-04 00:05:00|780.7|780.1|784.2|783.2|784.2|783.2|780.7|779.8|104
1659571800000|2022-08-04 00:10:00|784.3|783.3|782.9|781.9|784.4|783.6|782|781.2|53
1659572100000|2022-08-04 00:15:00|783.4|782|784.2|783.2|784.9|784.2|782.4|781.6|31
1659572400000|2022-08-04 00:20:00|784|783|784.8|783.8|785.2|784.4|784|783|18
1659572700000|2022-08-04 00:25:00|784.7|784.1|785.4|784.8|785.7|784.8|784.4|783.8|10
1659573000000|2022-08-04 00:30:00|785.3|784.3|783.7|782.7|785.6|784.4|783.4|782.5|22
1659573300000|2022-08-04 00:35:00|783.2|782.6|783.2|782.2|783.7|782.7|782.8|782.2|8
1659573600000|2022-08-04 00:40:00|782.9|782.3|781.3|780.7|783.2|782.3|781.3|780.7|16
1659573900000|2022-08-04 00:45:00|781.1|780.3|781|780.4|781.5|780.9|780.9|779.9|14
1659574200000|2022-08-04 00:50:00|780.9|780.3|781.5|780.9|781.6|780.9|780.9|780.1|2
1659574500000|2022-08-04 00:55:00|781.4|780.8|781.2|780.6|781.4|780.8|780.6|779.7|7
1659574800000|2022-08-04 01:00:00|781.1|780.5|780.3|779.3|781.1|780.5|779.4|778.4|17
1659575100000|2022-08-04 01:05:00|780.2|779.2|780.7|780.1|781.1|780.4|779.7|778.9|8
1659575400000|2022-08-04 01:10:00|780.8|779.8|778.6|778|780.8|780.1|777.6|776.8|76
1659575700000|2022-08-04 01:15:00|778.7|778.1|779.6|779|780.2|779.5|778.6|777.9|11
1659576000000|2022-08-04 01:20:00|779.5|778.9|780.2|779.6|780.4|779.8|779.3|778.3|14
1659576300000|2022-08-04 01:25:00|780.3|779.7|782.7|781.7|782.9|782|780.3|779.7|27
1659576600000|2022-08-04 01:30:00|782.6|782|785.4|784.4|785.5|784.7|782.5|781.7|55
1659576900000|2022-08-04 01:35:00|785.3|784.7|785.1|784.5|785.9|784.8|784.7|783.5|8
1659577200000|2022-08-04 01:40:00|785.2|784.6|782.7|782.1|785.4|784.7|782.7|781.7|12
1659577500000|2022-08-04 01:45:00|782.6|782|780.9|779.9|782.7|782.1|780.7|779.6|21
1659577800000|2022-08-04 01:50:00|781.1|779.6|780.8|779.8|781.1|780|779.7|779.1|43
1659578100000|2022-08-04 01:55:00|780.4|779.9|780.8|779.8|781.1|780.3|780.3|779.4|3
1659578400000|2022-08-04 02:00:00|780.9|779.9|780.5|779.5|781|780.3|780.3|779.4|15
1659578700000|2022-08-04 02:05:00|780.3|779.7|780.3|779.3|780.5|779.7|779.4|778.5|8
1659579000000|2022-08-04 02:10:00|780|779.4|778.4|777.8|780.3|779.4|778.2|777.3|11
1659579300000|2022-08-04 02:15:00|778.6|778|778.7|778.1|779.2|778.3|778.6|777.5|8
1659579600000|2022-08-04 02:20:00|778.9|777.9|779|778.4|779.1|778.4|778.5|777.8|4
1659579900000|2022-08-04 02:25:00|779.1|778.5|780.4|779.8|780.4|779.8|779|778.3|21
1659580200000|2022-08-04 02:30:00|780.5|779.9|779.4|778.8|780.9|780.2|779.4|778.7|13
1659580500000|2022-08-04 02:35:00|779.3|778.7|778.8|778.2|779.3|778.7|778.8|778.2|9
1659580800000|2022-08-04 02:40:00|778.4|777.8|779.2|778.6|779.3|778.6|777.6|776.8|33
1659581100000|2022-08-04 02:45:00|779.3|778.3|779.4|778.8|779.6|778.8|778.9|778.1|3
1659581400000|2022-08-04 02:50:00|779.6|778.6|779.8|778.8|780.2|779|779.4|778.4|5
1659581700000|2022-08-04 02:55:00|780.1|778.6|782.4|781.8|782.6|782|779.8|778.6|15
1659582000000|2022-08-04 03:00:00|782.3|781.7|782.4|781.8|782.9|782.3|782.1|781.4|19
1659582300000|2022-08-04 03:05:00|782.2|781.6|782.2|781.2|782.5|781.6|781.7|780.8|5
1659582600000|2022-08-04 03:10:00|781.9|781.3|781.9|781.3|782.3|781.7|781.9|781.2|0
1659582900000|2022-08-04 03:15:00|781.7|780.9|781.4|780.4|781.9|781.1|781.2|780.3|5
1659583200000|2022-08-04 03:20:00|781.3|780.3|780.8|779.8|781.3|780.3|780.8|779.6|2
1659583500000|2022-08-04 03:25:00|780.9|779.9|780.7|779.7|780.9|779.9|780.1|779.2|0
1659583800000|2022-08-04 03:30:00|780.6|779.6|780.5|779.5|780.7|779.6|780.2|779.2|5
1659584100000|2022-08-04 03:35:00|780.4|779.8|781.4|780.4|781.5|780.6|780.4|779.8|4
1659584400000|2022-08-04 03:40:00|781.2|780.6|781|780.4|781.4|780.6|781|780.2|0
1659584700000|2022-08-04 03:45:00|781.3|780.3|781.8|781.2|782|781.4|781|780.3|5
1659585000000|2022-08-04 03:50:00|782|781|781.9|780.4|782.4|781.7|781.5|780.4|1
1659585300000|2022-08-04 03:55:00|781.7|780.7|782.3|781.3|782.4|781.5|781.7|780.7|2
1659585600000|2022-08-04 04:00:00|782.1|781.1|782.2|781.6|782.4|781.7|782|781.1|10
1659585900000|2022-08-04 04:05:00|782.5|781.5|782.3|781.3|782.7|781.8|782.1|781.1|6
1659586200000|2022-08-04 04:10:00|782|781.4|782.4|781.8|782.4|781.8|781.9|781|4
1659586500000|2022-08-04 04:15:00|782.5|781.9|782.3|781.7|782.5|781.9|782.2|781.6|6
1659586800000|2022-08-04 04:20:00|782.2|781.6|782.1|781.5|782.4|781.6|781.9|781.2|3
1659587100000|2022-08-04 04:25:00|782.2|781.6|781.5|780.5|782.2|781.6|781.2|780.5|5
1659587400000|2022-08-04 04:30:00|781.2|780.6|782|781.4|782.3|781.4|781.1|780.4|9
1659587700000|2022-08-04 04:35:00|781.9|781|781.7|780.7|782|781.4|781.5|780.7|5
1659588000000|2022-08-04 04:40:00|781.5|780.9|781.7|781.1|781.9|781.3|781.3|780.4|3
1659588300000|2022-08-04 04:45:00|782|781|781.8|780.8|782|781.1|781.5|780.3|1
1659588600000|2022-08-04 04:50:00|781.6|781|781.9|781.3|782|781.4|781.6|781|3
1659588900000|2022-08-04 04:55:00|781.8|781.2|782.4|781.8|783.5|782.8|781.4|780.7|37
1659589200000|2022-08-04 05:00:00|782.2|781.6|782|781|782.2|781.6|781.5|780.5|111
1659589500000|2022-08-04 05:05:00|781.8|781.2|781.7|780.7|781.9|781.2|781.4|780.5|3
1659589800000|2022-08-04 05:10:00|781.6|781|782.7|782.1|782.7|782.1|781.4|780.7|19
1659590100000|2022-08-04 05:15:00|782.9|782.3|783|782.4|783.1|782.5|782.8|782|3
1659590400000|2022-08-04 05:20:00|782.7|782.1|783|782.4|783.1|782.5|782.6|782|4
1659590700000|2022-08-04 05:25:00|782.9|782.3|783.4|782.8|784.6|783.8|782.9|782|36
1659591000000|2022-08-04 05:30:00|783.7|782.7|783.9|783.3|783.9|783.3|782.7|781.7|13
1659591300000|2022-08-04 05:35:00|783.8|783.2|783.1|782.5|783.9|783.2|783|782.2|6
1659591600000|2022-08-04 05:40:00|783.5|782.9|782.7|782.1|783.9|783.2|782.5|781.9|15
1659591900000|2022-08-04 05:45:00|782.5|781.7|782|781.4|782.7|782.1|782|781.4|4
1659592200000|2022-08-04 05:50:00|782.1|781.5|782.3|781.3|782.6|782|782.1|781.3|7
1659592500000|2022-08-04 05:55:00|782.2|781.6|782|781.4|782.6|781.9|782|781.2|6
1659592800000|2022-08-04 06:00:00|782.1|781.5|780.5|779.9|782.7|782.1|780.5|779.9|31
1659593100000|2022-08-04 06:05:00|781|780.4|781.1|780.1|781.5|780.6|780.2|779.6|20
1659593400000|2022-08-04 06:10:00|781|780.4|780.6|780|781.1|780.4|779.9|779.3|10
1659593700000|2022-08-04 06:15:00|780|779.6|777.5|776.5|780|779.6|776.4|775.8|76
1659594000000|2022-08-04 06:20:00|777.3|776.7|779.5|778.5|779.5|778.8|777.3|776.5|10
1659594300000|2022-08-04 06:25:00|779.3|778.7|778.5|777.9|779.7|778.8|777.2|776.6|35
1659594600000|2022-08-04 06:30:00|778.6|777.6|778.5|777.9|778.6|777.9|776.9|776.3|43
1659594900000|2022-08-04 06:35:00|778.4|777.8|778.7|778.1|778.7|778.1|777.5|776.7|16
1659595200000|2022-08-04 06:40:00|778.8|778.2|780.7|779.7|780.7|780.1|778.7|778|34
1659595500000|2022-08-04 06:45:00|780.3|779.3|779.9|779.3|780.8|780.1|779.9|778.9|9
1659595800000|2022-08-04 06:50:00|779.7|779.1|780.5|779.5|781|780.3|778.9|778.2|40
1659596100000|2022-08-04 06:55:00|780.3|779.7|779|778|780.7|780.1|778.2|777.2|23
1659596400000|2022-08-04 07:00:00|778.7|777.7|779.7|779.1|780.4|779.6|778|777.1|33
1659596700000|2022-08-04 07:05:00|779.6|779|780.6|779.6|781.3|780.6|779.2|778.5|27
1659597000000|2022-08-04 07:10:00|780.4|779.8|779.8|778.8|781.7|780.9|779.8|778.8|51
1659597300000|2022-08-04 07:15:00|779.7|778.7|780.5|779.9|780.6|780|778.5|777.5|14
1659597600000|2022-08-04 07:20:00|780.7|779.7|779|778.4|780.7|779.9|778.9|778.3|14
1659597900000|2022-08-04 07:25:00|779.1|778.5|778.5|777.5|779.1|778.5|778|777.3|76
1659598200000|2022-08-04 07:30:00|778.6|777.6|781.8|781.2|781.8|781.2|778.5|777.5|70
1659598500000|2022-08-04 07:35:00|781.9|780.8|781.6|781|782.4|781.7|781.4|780.2|34
1659598800000|2022-08-04 07:40:00|781.5|780.9|784.4|783.4|784.4|783.7|781.2|780.5|733
1659599100000|2022-08-04 07:45:00|784.2|783.6|784.8|783.8|785.4|784.7|784|783.3|30
1659599400000|2022-08-04 07:50:00|784.6|784|784.4|783.8|785.3|784.7|783.9|783.2|18
1659599700000|2022-08-04 07:55:00|784.5|783.9|784.1|783.5|785.1|784.3|784.1|783.3|12
1659600000000|2022-08-04 08:00:00|784.2|783.6|783.6|783|785.1|784.1|783.6|782.7|13
1659600300000|2022-08-04 08:05:00|783.8|782.8|784.4|783.4|784.4|783.4|783.1|782.2|7
1659600600000|2022-08-04 08:10:00|784.2|783.2|784.1|783.1|784.3|783.7|783.6|782.5|8
1659600900000|2022-08-04 08:15:00|784|783|784.7|784.1|785.1|784.1|783.5|782.7|24
1659601200000|2022-08-04 08:20:00|784.4|783.8|783.4|782.8|784.6|783.8|782.9|782.3|14
1659601500000|2022-08-04 08:25:00|783.5|782.9|782.9|782.3|783.5|782.9|782.5|781.9|17
1659601800000|2022-08-04 08:30:00|783|782.4|783.9|782.9|784.3|783.5|783|782.4|12
1659602100000|2022-08-04 08:35:00|783.7|782.7|783.3|782.7|784.1|783.3|783.2|782.2|2
1659602400000|2022-08-04 08:40:00|783.4|782.8|782.2|781.6|783.7|782.9|782.1|781.1|14
1659602700000|2022-08-04 08:45:00|782.3|781.3|781.6|781|782.3|781.3|779.5|778.8|70
1659603000000|2022-08-04 08:50:00|781.9|780.9|777.4|776.8|781.9|781|777.4|776.6|31
1659603300000|2022-08-04 08:55:00|777.6|777|776.6|775.6|778|777.4|776.3|775.6|86
1659603600000|2022-08-04 09:00:00|776.9|775.9|777.5|776.9|777.5|776.9|775.9|774.9|38
1659603900000|2022-08-04 09:05:00|777.6|776.6|777.3|776.7|777.8|777|776.4|775.4|30
1659604200000|2022-08-04 09:10:00|777.2|776.6|777.4|776.4|777.7|777|776.8|776.1|14
1659604500000|2022-08-04 09:15:00|777.1|776.5|775.5|774.9|777.4|776.7|775.1|774.4|49
1659604800000|2022-08-04 09:20:00|775.4|774.8|775.4|774.8|775.7|775.1|775.1|774.4|33
1659605100000|2022-08-04 09:25:00|775.5|774.9|775.5|774.9|775.7|775|774.7|774.1|22
1659605400000|2022-08-04 09:30:00|775.3|774.7|771.8|771.2|775.5|774.8|771.1|770.2|88
1659605700000|2022-08-04 09:35:00|771.9|771.3|772.4|771.4|772.7|772.1|770.9|770.3|59
1659606000000|2022-08-04 09:40:00|772.2|771.6|772.4|771.8|772.8|772.1|771.1|770.2|16
1659606300000|2022-08-04 09:45:00|772.5|771.9|772.4|771.8|772.7|772.1|771.9|770.9|25
1659606600000|2022-08-04 09:50:00|772.5|771.5|774.4|773.4|775.1|773.9|772.4|771.3|58
1659606900000|2022-08-04 09:55:00|774.3|773.3|772.8|772.2|774.8|774|771.9|771.1|134
1659607200000|2022-08-04 10:00:00|772.9|771.9|775.6|775|775.9|775.3|772.1|771.2|44
1659607500000|2022-08-04 10:05:00|775.7|775.1|775.1|774.5|776.2|775.5|774.3|773.6|100
1659607800000|2022-08-04 10:10:00|775.2|774.6|776.8|776.2|777.1|776.5|775.2|774.6|76
1659608100000|2022-08-04 10:15:00|776.9|776.3|775.2|774.6|777.6|777|774.4|773.7|45
1659608400000|2022-08-04 10:20:00|775.3|774.7|773.3|772.3|775.8|775.1|773.3|772.3|22
1659608700000|2022-08-04 10:25:00|773.4|772.7|774.2|773.6|774.2|773.6|773.2|772.3|24
1659609000000|2022-08-04 10:30:00|774.3|773.7|775.8|775.2|776.1|775.4|773.9|773|60
1659609300000|2022-08-04 10:35:00|775.6|775|776.5|775.9|776.6|775.9|775|774.3|23
1659609600000|2022-08-04 10:40:00|776.6|776|775.7|774.7|777|776.3|775.4|774.5|22
1659609900000|2022-08-04 10:45:00|775.8|774.8|776.6|775.6|777.1|776.3|775.8|774.8|20
1659610200000|2022-08-04 10:50:00|776.5|775.9|776.5|775.9|776.8|776.1|775.9|775.2|14
1659610500000|2022-08-04 10:55:00|776.6|776|778.7|778.1|778.8|778.1|776.6|776|30
1659610800000|2022-08-04 11:00:00|778.9|777.9|777.1|776.1|778.9|778.1|776.6|775.4|41
1659611100000|2022-08-04 11:05:00|776.7|775.8|777.7|776.2|777.9|777|776.7|775.8|11
1659611400000|2022-08-04 11:10:00|777.6|776.1|775.5|774.9|777.6|776.8|775.4|774.8|25
1659611700000|2022-08-04 11:15:00|775.6|775|776.6|776|776.8|776|775.6|775|26
1659612000000|2022-08-04 11:20:00|776.5|775.9|776.5|775.9|777.1|776.4|776|775.4|11
1659612300000|2022-08-04 11:25:00|776.6|776|777.2|776.6|777.3|776.6|776.5|775.7|22
1659612600000|2022-08-04 11:30:00|777.7|776.7|779.4|778.8|779.5|778.9|777.5|776.3|21
1659612900000|2022-08-04 11:35:00|779.3|778.4|779.9|779.3|780|779.3|778.5|777.9|70
1659613200000|2022-08-04 11:40:00|780|779.4|779.2|778.6|780.6|779.8|778.9|778.2|24
1659613500000|2022-08-04 11:45:00|779.1|778.5|778.6|778|779.8|779.2|778.6|778|27
1659613800000|2022-08-04 11:50:00|778.5|777.9|779|778|779.7|778.8|778.2|777.4|41
1659614100000|2022-08-04 11:55:00|778.9|777.9|779.6|779|780.1|779.4|778.5|777.7|23
1659614400000|2022-08-04 12:00:00|779.5|778.9|780.8|780.2|781|780.4|779.5|778.8|33
1659614700000|2022-08-04 12:05:00|781.1|780.5|779.8|779.2|781.9|781.3|779.7|779|38
1659615000000|2022-08-04 12:10:00|780|779|782.1|781.1|784.3|783.3|779.7|779|82
1659615300000|2022-08-04 12:15:00|782.3|780.8|781.2|780.2|782.3|781.3|780.6|779.7|57
1659615600000|2022-08-04 12:20:00|781.5|780|781.7|780.7|782|781|780.8|780|42
1659615900000|2022-08-04 12:25:00|781.5|780.9|784.2|782.7|784.2|782.7|781.4|780.4|88
1659616200000|2022-08-04 12:30:00|784.1|782.6|781.4|780.4|784.1|782.7|780|779.3|102
1659616500000|2022-08-04 12:35:00|781.2|780.2|780.1|779.1|781.6|781|779.5|778.8|121
1659616800000|2022-08-04 12:40:00|779.8|778.8|781.1|780.5|781.6|780.5|779.6|778.8|200
1659619800000|2022-08-04 13:30:00|779.4|778.8|776.1|775.5|780.2|779.6|773.6|773|1193
1659620100000|2022-08-04 13:35:00|775.9|775.3|778.3|777.7|779.3|778.7|774.3|773.7|619
1659620400000|2022-08-04 13:40:00|778.2|777.6|776.9|776.3|778.8|778.2|774.8|774.2|584
1659620700000|2022-08-04 13:45:00|776.8|776.2|774.9|774.3|777.2|776.6|773.2|772.6|482
1659621000000|2022-08-04 13:50:00|775.1|774.5|776.8|776.2|778.6|778|774.7|774.1|649
1659621300000|2022-08-04 13:55:00|776.7|776.1|776.1|775.5|778.4|777.8|776.1|775.5|529
1659621600000|2022-08-04 14:00:00|776.3|775.7|777.5|776.9|778.3|777.7|774.8|774.2|168
1659621900000|2022-08-04 14:05:00|777.3|776.7|774.7|774.1|778.2|777.6|774.6|774|408
1659622200000|2022-08-04 14:10:00|774.6|774|773.6|773|775.1|774.5|771.8|771.2|541
1659622500000|2022-08-04 14:15:00|773.5|772.9|775.7|775.1|776.6|776|773.1|772.5|459
1659622800000|2022-08-04 14:20:00|775.8|775.2|776.4|775.8|777.1|776.5|774.6|774|220
1659623100000|2022-08-04 14:25:00|776.3|775.7|776.9|776.3|779.1|778.5|776.3|775.7|274
1659623400000|2022-08-04 14:30:00|777|776.4|777.6|777|778.4|777.8|775.2|774.6|213
1659623700000|2022-08-04 14:35:00|777.5|776.9|778.7|778.1|780.3|779.7|776.1|775.5|270
1659624000000|2022-08-04 14:40:00|778.9|778.3|779.6|779|780.6|780|778.6|778|169
1659624300000|2022-08-04 14:45:00|779.8|779.2|781.7|781.1|783.3|782.7|779.8|779.2|796
1659624600000|2022-08-04 14:50:00|781.6|781|782.1|781.5|782.2|781.6|780|779.4|160
1659624900000|2022-08-04 14:55:00|782.2|781.6|781.8|781.2|783.3|782.7|781.7|781.1|189
1659625200000|2022-08-04 15:00:00|781.9|781.3|783.7|783.1|784.3|783.7|781.2|780.6|239
1659625500000|2022-08-04 15:05:00|783.8|783.2|790.2|789.6|790.4|789.8|783.5|782.9|1128
1659625800000|2022-08-04 15:10:00|790.4|789.8|790|789.4|792.2|791.6|790|789.4|752
1659626100000|2022-08-04 15:15:00|790.1|789.5|791.9|791.3|792.8|792.2|789.8|789.2|504
1659626400000|2022-08-04 15:20:00|792.1|791.5|797.6|797|801.6|801|792.1|791.5|784
1659626700000|2022-08-04 15:25:00|798|797.4|795.6|795|800.2|799.6|794.3|793.7|730
1659627000000|2022-08-04 15:30:00|795.7|795.1|799.1|798.5|799.5|798.9|795.6|795|609
1659627300000|2022-08-04 15:35:00|799|798.4|800.4|799.8|800.8|800.2|798.9|798.3|550
1659627600000|2022-08-04 15:40:00|800.5|799.9|797|796.4|800.7|800.1|796.8|796.2|3245
1659627900000|2022-08-04 15:45:00|796.9|796.3|793.2|792.6|797.9|797.3|793|792.4|974
1659628200000|2022-08-04 15:50:00|793.4|792.8|797.3|796.7|797.8|797.2|793.2|792.6|257
1659628500000|2022-08-04 15:55:00|797.2|796.6|794.5|793.9|798.2|797.6|794.5|793.9|270
1659628800000|2022-08-04 16:00:00|794.4|793.8|793.1|792.5|795|794.4|793|792.4|229
1659629100000|2022-08-04 16:05:00|792.9|792.3|792|791.4|793.9|793.3|791|790.4|333
1659629400000|2022-08-04 16:10:00|792.1|791.5|792|791.4|793.1|792.5|791.5|790.9|142
1659629700000|2022-08-04 16:15:00|792.2|791.6|791.8|791.2|793.6|793|791.5|790.6|300
1659630000000|2022-08-04 16:20:00|792|791.4|790.5|789.9|792.3|791.7|790.2|789.6|162
1659630300000|2022-08-04 16:25:00|790.6|790|789.7|789.1|791|790.4|789.4|788.8|216
1659630600000|2022-08-04 16:30:00|789.6|789|794.1|793.5|794.5|793.9|789.6|789|292
1659630900000|2022-08-04 16:35:00|794|793.4|791.8|791.2|794|793.4|791.8|791.2|131
1659631200000|2022-08-04 16:40:00|792|791.4|793.6|793|793.8|793.2|792|791.4|90
1659631500000|2022-08-04 16:45:00|793.5|792.9|792|791.4|793.7|793.1|791.6|791|128
1659631800000|2022-08-04 16:50:00|792.1|791.5|793.3|792.7|793.3|792.7|792|791.4|144
1659632100000|2022-08-04 16:55:00|793.4|792.8|791.9|791.3|793.4|792.8|791.9|791.3|98
1659632400000|2022-08-04 17:00:00|792|791.4|792.8|792.2|792.8|792.2|791.7|791.1|74
1659632700000|2022-08-04 17:05:00|793|792.4|796|795.4|797|796.4|793|792.4|296
1659633000000|2022-08-04 17:10:00|796.1|795.5|796.4|795.8|796.5|795.9|795.4|794.8|119
1659633300000|2022-08-04 17:15:00|796.5|795.9|794.3|793.7|796.8|796.2|794.3|793.7|1340
1659633600000|2022-08-04 17:20:00|794.2|793.6|794.5|793.9|795.4|794.8|794.2|793.6|585
1659633900000|2022-08-04 17:25:00|794.2|793.6|794.9|794.3|795|794.4|794.1|793.5|99
1659634200000|2022-08-04 17:30:00|794.7|794.1|794.7|794.1|795|794.4|794|793.4|117
1659634500000|2022-08-04 17:35:00|794.8|794.2|796.4|795.8|796.8|796.2|794.5|793.9|241
1659634800000|2022-08-04 17:40:00|796.3|795.7|795.7|795.1|797.2|796.6|795.5|794.9|132
1659635100000|2022-08-04 17:45:00|795.6|795|796|795.4|796.6|796|795.2|794.6|178
1659635400000|2022-08-04 17:50:00|796.2|795.6|798|797.4|798.1|797.5|795.9|795.3|508
1659635700000|2022-08-04 17:55:00|798.1|797.5|799.3|798.7|799.5|798.9|798|797.4|271
1659636000000|2022-08-04 18:00:00|799.4|798.8|799|798.4|799.5|798.9|799|798.4|345
1659636300000|2022-08-04 18:05:00|799.2|798.6|798.7|798.1|799.3|798.7|797.8|797.2|273
1659636600000|2022-08-04 18:10:00|798.6|798|794.6|794|799|798.4|794|793.4|1363
1659636900000|2022-08-04 18:15:00|795|794.4|795.1|793.6|795.7|795.1|794.3|793.4|505
1659657600000|2022-08-05 00:00:00|796.5|795|804.5|803.9|805|804|796.5|795|774
1659657900000|2022-08-05 00:05:00|804.4|803.8|804.4|803.4|809.3|808.7|804.2|803.3|388
1659658200000|2022-08-05 00:10:00|804.2|803.2|802.5|801.9|804.6|803.8|802.4|801.7|160
1659658500000|2022-08-05 00:15:00|803.2|801.7|805.7|804.7|807|806.2|802.7|801.7|61
1659658800000|2022-08-05 00:20:00|805.4|804.8|807.2|806.2|809.1|808.3|804.7|803.8|53
1659659100000|2022-08-05 00:25:00|806.9|806.3|806.9|806.3|808|807.2|806.7|805.8|37
1659659400000|2022-08-05 00:30:00|807.2|806.2|807.4|805.9|807.6|806.7|806.7|805.9|4
1659659700000|2022-08-05 00:35:00|807.2|806.2|806.8|806.2|807.6|806.7|806.2|805|33
1659660000000|2022-08-05 00:40:00|806.9|805.9|806.1|805.5|807.1|806.2|806|805.2|33
1659660300000|2022-08-05 00:45:00|806|805.4|805.9|804.4|806.7|805.8|805.2|804.3|8
1659660600000|2022-08-05 00:50:00|805.6|804.6|804.1|803.5|805.6|804.6|803.8|803|53
1659660900000|2022-08-05 00:55:00|804|803.4|800.3|799.7|804|803.4|800.3|799.7|192
1659661200000|2022-08-05 01:00:00|800.2|799.6|795.7|794.7|800.2|799.6|795.5|794.1|98
1659661500000|2022-08-05 01:05:00|796|794.5|795.8|794.3|797.5|796.3|795.3|794.1|45
1659661800000|2022-08-05 01:10:00|795.4|794.4|796.4|795.8|796.9|796.2|793.9|793.3|65
1659662100000|2022-08-05 01:15:00|796.7|795.2|798.7|797.7|798.8|798|795.6|794.8|66
1659662400000|2022-08-05 01:20:00|798.6|798|796.7|795.7|799.5|798.9|794.4|793.5|120
1659662700000|2022-08-05 01:25:00|796.4|795.4|795.7|794.7|796.5|795.5|794.8|794.1|54
1659663000000|2022-08-05 01:30:00|795.8|794.3|795.5|794.5|796.8|796|795.4|794.3|16
1659663300000|2022-08-05 01:35:00|795.6|794.6|796.1|794.6|796.1|795.1|795|794.4|10
1659663600000|2022-08-05 01:40:00|795.9|794.9|796.5|795.9|797.6|796.6|795.9|794.9|19
1659663900000|2022-08-05 01:45:00|796.4|795.8|797.6|796.1|798|797.3|796.4|795.5|16
1659664200000|2022-08-05 01:50:00|797.2|796.6|799.6|798.6|800.2|799.2|797.2|796.5|30
1659664500000|2022-08-05 01:55:00|799.8|798.8|800.9|799.9|801.4|800.8|799.6|798.6|28
1659664800000|2022-08-05 02:00:00|800.6|799.6|799.7|799.1|801.3|800.1|799.7|799|14
1659665100000|2022-08-05 02:05:00|799.4|798.8|799|798.4|799.9|799.3|798.8|797.9|15
1659665400000|2022-08-05 02:10:00|798.9|798.3|798.2|797.6|798.9|798.3|798.1|797.1|14
1659665700000|2022-08-05 02:15:00|798.1|797.5|798.6|797.6|798.8|797.9|798|797.2|1
1659666000000|2022-08-05 02:20:00|798.8|797.8|800|799.4|800.2|799.4|798.4|797.4|66
1659666300000|2022-08-05 02:25:00|800.1|799.5|800.5|799|800.6|799.5|799.8|798.6|4
1659666600000|2022-08-05 02:30:00|800.3|798.8|801.4|800.4|801.6|800.4|800.3|798.8|0
1659666900000|2022-08-05 02:35:00|801.3|800.7|801.9|801.3|802.1|801.3|801.3|800.1|4
1659667200000|2022-08-05 02:40:00|802|801.4|801.6|801|802.5|801.6|801.6|800.7|8
1659667500000|2022-08-05 02:45:00|801.7|801.1|801.8|801.2|802.1|801.4|801.4|800.8|20
1659667800000|2022-08-05 02:50:00|801.9|800.9|801.5|800.5|801.9|801|801.2|800.2|11
1659668100000|2022-08-05 02:55:00|801.7|800.2|800.3|799.7|801.7|800.6|799.7|799.1|25
1659668400000|2022-08-05 03:00:00|800.5|799.5|800.7|799.7|800.9|800.2|800|799|8
1659668700000|2022-08-05 03:05:00|800.6|800|800.1|799.5|800.9|800|800.1|799.4|5
1659669000000|2022-08-05 03:10:00|800.4|799.4|800.5|799.9|800.5|799.9|800.3|799.4|2
1659669300000|2022-08-05 03:15:00|800.6|800|800.5|799.9|800.7|800.1|800.5|799.9|1
1659669600000|2022-08-05 03:20:00|800.4|799.8|800.5|799.9|801.1|800.2|800.3|799.6|21
1659669900000|2022-08-05 03:25:00|800.6|800|801.3|799.8|801.6|800.4|800.6|799.8|2
1659670200000|2022-08-05 03:30:00|801|800|800.7|799.7|801.4|800.2|800.6|799.6|3
1659670500000|2022-08-05 03:35:00|800.4|799.4|800.4|799.4|800.5|799.8|800.1|799.3|6
1659670800000|2022-08-05 03:40:00|800.1|799.5|800.8|799.3|800.9|799.5|800|799|5
1659671100000|2022-08-05 03:45:00|800.5|799.5|800.3|799.3|800.8|799.5|800|799.2|4
1659671400000|2022-08-05 03:50:00|800.2|799.2|800.7|799.2|800.7|799.5|800.1|799.2|0
1659671700000|2022-08-05 03:55:00|800.3|799.7|800.8|799.8|800.9|800.1|800.3|799.3|4
1659672000000|2022-08-05 04:00:00|800.6|800|801.3|800.7|801.3|800.7|800.6|800|2
1659672300000|2022-08-05 04:05:00|801.2|800.6|800.7|799.7|801.3|800.7|800.5|799.7|13
1659672600000|2022-08-05 04:10:00|800.6|800|800.3|799.3|800.7|800|799.8|799.2|9
1659672900000|2022-08-05 04:15:00|800|799.4|800.3|799.7|800.3|799.7|799.8|799.2|6
1659673200000|2022-08-05 04:20:00|800.2|799.6|800.2|799.6|800.4|799.7|800.2|799.4|0
1659673500000|2022-08-05 04:25:00|800.4|799.4|800.3|799.7|800.4|799.7|800.1|799.4|1
1659673800000|2022-08-05 04:30:00|800.4|799.8|800.8|799.8|801.5|800.3|800.4|799.8|4
1659674100000|2022-08-05 04:35:00|800.7|800.1|800.7|800.1|801.3|800.7|800.7|800|1
1659674400000|2022-08-05 04:40:00|800.8|800.2|801.1|800.5|801.1|800.5|800.8|800.2|0
1659674700000|2022-08-05 04:45:00|801.2|800.6|801.1|800.5|801.4|800.6|801.1|800.3|5
1659675000000|2022-08-05 04:50:00|800.7|800.1|801|800.4|801.1|800.4|800.7|800.1|0
1659675300000|2022-08-05 04:55:00|801.1|800.5|801.6|801|801.6|801|801.1|800.5|5
1659675600000|2022-08-05 05:00:00|801.9|801.3|800.7|800.1|802.4|801.8|800.7|799.7|50
1659675900000|2022-08-05 05:05:00|800.8|800.2|800.5|799.9|801|800.4|800.5|799.5|9
1659676200000|2022-08-05 05:10:00|800.4|799.8|801|800|801.3|800.4|800.4|799.7|4
1659676500000|2022-08-05 05:15:00|801.1|800.1|801.6|800.6|801.7|800.6|800.9|799.9|6
1659676800000|2022-08-05 05:20:00|801.9|800.4|801.6|800.6|802.4|801.7|801.1|800.4|3
1659677100000|2022-08-05 05:25:00|801|800|800.6|799.6|801|800|800.2|799.5|3
1659677400000|2022-08-05 05:30:00|800.9|799.4|800.2|799.6|801|799.8|800.2|799.4|8
1659677700000|2022-08-05 05:35:00|800.3|799.7|800.7|800.1|800.7|800.1|800.2|799.6|7
1659678000000|2022-08-05 05:40:00|800.9|800.3|801.6|800.6|801.6|800.9|800.4|799.6|15
1659678300000|2022-08-05 05:45:00|801.5|800.9|801.6|801|802|801.2|801.4|800.3|3
1659678600000|2022-08-05 05:50:00|801.5|800.9|800.6|799.6|801.8|801.1|800.1|799.5|18
1659678900000|2022-08-05 05:55:00|800.5|799.9|800.6|799.6|800.8|799.9|800.2|799.5|1
1659679200000|2022-08-05 06:00:00|800.2|799.4|798|797.4|800.3|799.5|797.2|796.6|30
1659679500000|2022-08-05 06:05:00|798.1|797.5|798.1|797.1|798.5|797.6|797.7|796.8|10
1659679800000|2022-08-05 06:10:00|798.3|797.3|798|797|798.3|797.4|797.4|796.5|5
1659680100000|2022-08-05 06:15:00|798.1|797.1|797.6|796.6|798.1|797.1|797|795.6|18
1659680400000|2022-08-05 06:20:00|797.2|796.4|800.4|799.4|800.5|799.4|796.3|795.3|38
1659680700000|2022-08-05 06:25:00|800.5|799|800.6|799.6|800.8|799.7|799.7|799|4
1659681000000|2022-08-05 06:30:00|800.8|799.3|802.2|801.2|802.4|801.8|800.2|799.3|68
1659681300000|2022-08-05 06:35:00|802.3|800.8|801.5|800.9|802.3|801.7|801|800.3|17
1659681600000|2022-08-05 06:40:00|801.7|800.7|800.3|799.3|801.7|800.7|798.3|797.3|52
1659681900000|2022-08-05 06:45:00|800.4|799.4|799.3|798.7|800.4|799.7|799.3|798.4|12
1659682200000|2022-08-05 06:50:00|799.2|798.6|800.4|799.4|800.4|799.8|799.2|798.5|12
1659682500000|2022-08-05 06:55:00|800.3|799.3|800.7|799.7|801.2|800.5|800|799.1|16
1659682800000|2022-08-05 07:00:00|800.8|799.3|799.3|798.7|800.8|799.7|799.3|798.7|12
1659683100000|2022-08-05 07:05:00|799.4|798.8|800.5|799|800.8|799.8|799.4|798.5|21
1659683400000|2022-08-05 07:10:00|800.4|798.9|799.8|799.2|800.5|799.3|799.3|798.6|23
1659683700000|2022-08-05 07:15:00|799.9|798.9|799.3|798.7|800.2|799.5|799.3|798.7|21
1659684000000|2022-08-05 07:20:00|799.5|798.9|801.3|800.7|801.4|800.7|799.5|798.9|19
1659684300000|2022-08-05 07:25:00|801.5|800.9|800.8|800.2|802.8|801.9|800.3|799.3|38
1659684600000|2022-08-05 07:30:00|800.6|800|802.1|801.5|802.3|801.5|800.3|799.7|20
1659684900000|2022-08-05 07:35:00|802|801.4|801|799.5|802.1|801.5|800.5|799.5|7
1659685200000|2022-08-05 07:40:00|800.7|799.7|800.8|799.8|801.3|800.7|800.6|799.5|11
1659685500000|2022-08-05 07:45:00|800.5|800.2|800.5|799.9|801.2|800.3|800.5|799.7|4
1659685800000|2022-08-05 07:50:00|800.7|799.7|803.1|802.5|803.1|802.5|800.7|799.7|9
1659686100000|2022-08-05 07:55:00|802.8|802.1|802.9|801.9|803.2|802.5|802.3|801.3|78
1659686400000|2022-08-05 08:00:00|802.8|801.8|802.5|801|802.8|801.8|801.5|800.6|3
1659686700000|2022-08-05 08:05:00|802.6|801.1|797.3|796.3|803|801.9|797.3|796.3|39
1659687000000|2022-08-05 08:10:00|797.5|796.7|798.4|797.8|799.1|797.8|797.5|796.7|28
1659687300000|2022-08-05 08:15:00|798.9|798.3|797.1|796.1|799.6|798.5|796.4|795.6|39
1659687600000|2022-08-05 08:20:00|797.2|796.2|796.3|795.3|799|797.9|796|795.1|74
1659687900000|2022-08-05 08:25:00|796.4|794.9|800.1|798.6|800.3|799.7|796|794.9|110
1659688200000|2022-08-05 08:30:00|800|798.5|798.4|797.8|800.1|798.8|798.4|797.8|10
1659688500000|2022-08-05 08:35:00|798.5|797.9|797.7|797.1|798.5|797.9|797.3|796.1|30
1659688800000|2022-08-05 08:40:00|797.8|796.8|797.4|796.4|798.2|797.5|797.2|796.2|65
1659689100000|2022-08-05 08:45:00|797.3|796.7|797|795.5|798.4|797.5|794.3|793.6|78
1659689400000|2022-08-05 08:50:00|796.9|795.9|796.1|795.1|797|796|794.7|793.6|109
1659689700000|2022-08-05 08:55:00|796.4|795.4|795.2|794.2|796.4|795.7|794|793.4|43
1659690000000|2022-08-05 09:00:00|795.1|794.1|791.2|790.6|795.3|794.1|790.9|789.9|86
1659690300000|2022-08-05 09:05:00|791.1|790.5|787.5|786.5|791.4|790.5|787.3|786.3|132
1659690600000|2022-08-05 09:10:00|787.8|786.3|789.5|788.5|789.7|788.5|786.5|785.9|58
1659690900000|2022-08-05 09:15:00|789.9|788.9|786.7|785.2|790.7|789.6|786|784.7|60
1659691200000|2022-08-05 09:20:00|786.4|785.4|787.6|786.6|787.8|786.6|785.5|784.9|25
1659691500000|2022-08-05 09:25:00|787.3|786.7|788|787.4|788.1|787.4|786.8|786|27
1659691800000|2022-08-05 09:30:00|788.1|787.1|786.4|785.4|788.1|787.1|786|785|20
1659692100000|2022-08-05 09:35:00|786.3|785.7|786|785|786.4|785.7|785.2|784.6|40
1659692400000|2022-08-05 09:40:00|786.6|785.1|789.4|787.9|790.2|789.6|786.2|785|105
1659692700000|2022-08-05 09:45:00|789|788|787.6|786.6|789.6|788.4|786.5|785.8|17
1659693000000|2022-08-05 09:50:00|787.5|786.5|785.4|784.4|787.5|786.8|784.5|783.9|43
1659693300000|2022-08-05 09:55:00|786.1|785.1|786.8|785.3|787.4|786.1|785.4|784.1|19
1659693600000|2022-08-05 10:00:00|786.7|785.2|789.5|788|789.5|788.1|786.7|785.2|34
1659693900000|2022-08-05 10:05:00|789.2|788.2|789.6|789|790.4|789.8|788.4|787.5|29
1659694200000|2022-08-05 10:10:00|789.8|789.2|791.2|790.2|791.7|790.8|789.3|788.5|52
1659694500000|2022-08-05 10:15:00|791.1|790.1|791.7|791.1|791.7|791.1|789.6|789|33
1659694800000|2022-08-05 10:20:00|791.5|790.9|791.4|790.4|793|792.2|790.6|789.9|52
1659695100000|2022-08-05 10:25:00|791.1|790.5|792.3|790.8|792.4|791.1|790.6|789.8|9
1659695400000|2022-08-05 10:30:00|791.9|790.9|791.3|789.8|792|790.9|790.7|789.7|20
1659695700000|2022-08-05 10:35:00|791.4|789.9|790.3|788.8|791.4|790.2|789.3|788.6|7
1659696000000|2022-08-05 10:40:00|790.1|788.6|788.6|788|790.1|788.7|788.4|787.6|8
1659696300000|2022-08-05 10:45:00|788.7|787.6|788.1|787.5|788.7|788|787.5|786.6|28
1659696600000|2022-08-05 10:50:00|788.3|787.3|788.6|788|789.3|788|787.3|786.6|13
1659696900000|2022-08-05 10:55:00|788.5|787.9|787.9|786.9|788.8|787.9|787.3|786.4|11
1659697200000|2022-08-05 11:00:00|788.5|787|789.6|788.1|789.6|788.5|787.3|786.5|19
1659697500000|2022-08-05 11:05:00|789.3|788.3|788.6|787.1|790.1|789.1|787.3|786.5|15
1659697800000|2022-08-05 11:10:00|788.5|787|788.6|787.6|789.1|788.1|787.7|786.6|3
1659698100000|2022-08-05 11:15:00|788.8|787.3|789.4|788.4|789.5|788.7|787.6|787|13
1659698400000|2022-08-05 11:20:00|789.3|788.3|792.1|791.1|792.1|791.1|788.6|787.8|71
1659698700000|2022-08-05 11:25:00|791.8|791.2|790.6|790|791.9|791.2|790.3|789.5|31
1659699000000|2022-08-05 11:30:00|790.7|789.6|790.3|789.7|791.8|790.7|790.3|789.6|12
1659699300000|2022-08-05 11:35:00|790.5|789.5|790.6|789.6|790.6|789.7|789.4|788.3|13
1659699600000|2022-08-05 11:40:00|790.4|789.8|791.1|790.1|791.5|790.4|790.1|789|13
1659699900000|2022-08-05 11:45:00|791|790|792|791|792|791.2|790.2|789.4|22
1659700200000|2022-08-05 11:50:00|791.8|791.2|790.7|789.7|792|791.2|790.6|789.7|18
1659700500000|2022-08-05 11:55:00|790.6|789.6|790.9|790.3|791.4|790.6|790.1|789.5|19
1659700800000|2022-08-05 12:00:00|791.3|790|792.1|791.1|792.5|791.7|791.1|790|25
1659701100000|2022-08-05 12:05:00|792.4|790.9|790.5|789.9|792.4|791.5|790.1|789.3|31
1659701400000|2022-08-05 12:10:00|791|790.4|792.2|791.6|792.2|791.6|790.8|790.1|20
1659701700000|2022-08-05 12:15:00|792.4|791.8|792|791|795.6|794.9|791.8|791|93
1659702000000|2022-08-05 12:20:00|791.9|790.9|793.4|792.4|794|792.9|791.7|790.9|280
1659702300000|2022-08-05 12:25:00|793.6|792.1|793.7|792.7|794.4|793.3|792.8|792.1|26
1659702600000|2022-08-05 12:30:00|793.9|792.4|787.7|786.7|793.9|792.7|787.3|786.3|163
1659702900000|2022-08-05 12:35:00|787.9|786.4|788.5|787|789.1|788.2|787.4|786.4|102
1659703200000|2022-08-05 12:40:00|788.6|787.1|789.1|787.6|789.8|789.1|787.5|786.4|166
1659706200000|2022-08-05 13:30:00|786.8|785.8|788.6|788|789.9|789.3|782.6|781.7|1689
1659706500000|2022-08-05 13:35:00|788.3|787.7|790.5|789.9|790.7|790.1|786.8|786.2|589
1659706800000|2022-08-05 13:40:00|790.3|789.7|790.1|789.5|790.9|790.3|786.6|786|325
1659707100000|2022-08-05 13:45:00|790.2|789.6|790.3|789.7|791|790.4|788.2|787.6|556
1659707400000|2022-08-05 13:50:00|790.8|790.2|790.7|790.1|792.6|792|789.6|789|568
1659707700000|2022-08-05 13:55:00|790.9|790.3|795|794.4|795.1|794.5|790.5|789.9|223
1659708000000|2022-08-05 14:00:00|794.9|794.3|789.3|788.7|795.2|794.6|788.4|787.8|590
1659708300000|2022-08-05 14:05:00|789.4|788.8|787.8|787.2|790.8|790.2|787.8|787.2|351
1659708600000|2022-08-05 14:10:00|787.9|787.3|798.2|797.6|798.4|797.8|786.7|786.1|705
1659708900000|2022-08-05 14:15:00|798.1|797.5|795.1|794.5|799.5|798.9|794.5|793.9|375
1659709200000|2022-08-05 14:20:00|795|794.4|794.4|793.8|795.9|795.3|793.2|792.6|312
1659709500000|2022-08-05 14:25:00|794.7|794.1|793.6|793|795.8|795.2|793.3|792.7|238
1659709800000|2022-08-05 14:30:00|793.5|792.9|793.7|793.1|795.1|794.5|791.4|790.8|329
1659710100000|2022-08-05 14:35:00|794.2|793.6|798.4|797.8|798.5|797.8|793.4|792.8|683
1659710400000|2022-08-05 14:40:00|798.6|798|797.7|796.7|800.3|799.7|796.8|796.1|370
1659710700000|2022-08-05 14:45:00|797.5|796.9|796.6|796|799.2|798.6|796.1|795.5|1216
1659711000000|2022-08-05 14:50:00|796.8|796.2|795.5|794.9|797.7|797.1|793.6|793|393
1659711300000|2022-08-05 14:55:00|795.6|795|795.8|795.2|796.6|796|794.6|794|238
1659711600000|2022-08-05 15:00:00|795.5|794.9|793.7|793.1|796.9|796.3|793.5|792.9|504
1659711900000|2022-08-05 15:05:00|793.6|793|789.8|789.2|793.6|793|788.6|788|419
1659712200000|2022-08-05 15:10:00|789.9|789.3|789.6|789|790.1|789.5|788.5|787.9|320
1659712500000|2022-08-05 15:15:00|789.4|788.8|789.2|788.6|789.6|789|788.3|787.7|1261
1659712800000|2022-08-05 15:20:00|788.9|788.3|790.6|790|791.3|790.7|788.4|787.8|397
1659713100000|2022-08-05 15:25:00|790.5|789.9|792.1|791.5|792.1|791.5|790.1|789.5|386
1659713400000|2022-08-05 15:30:00|791.8|791.2|792.7|792.1|793.5|792.9|790.6|790|252
1659713700000|2022-08-05 15:35:00|792.6|792|789.2|788.6|792.7|792.1|788.8|788.2|495
1659714000000|2022-08-05 15:40:00|789.4|788.8|793.7|793.1|793.8|793.2|789.4|788.8|216
1659714300000|2022-08-05 15:45:00|793.6|793|794.3|793.7|794.9|794.3|792.8|792.2|252
1659714600000|2022-08-05 15:50:00|794.4|793.8|795.1|794.5|795.7|795.1|794|793.4|167
1659714900000|2022-08-05 15:55:00|794.9|794.3|793.7|793.1|795.2|794.6|792.9|792.3|204
1659715200000|2022-08-05 16:00:00|793.6|793|796.6|796|797.3|796.7|793|792.4|260
1659715500000|2022-08-05 16:05:00|796.7|796.1|796.1|795.5|798.8|798.2|795.1|794.5|197
1659715800000|2022-08-05 16:10:00|796.2|795.6|794.1|793.5|796.4|795.8|793.9|793.3|182
1659716100000|2022-08-05 16:15:00|794|793.4|792.2|791.6|794.2|793.6|792|791.4|181
1659716400000|2022-08-05 16:20:00|792.1|791.5|792.6|792|793.5|792.9|791.3|790.7|497
1659716700000|2022-08-05 16:25:00|792.5|791.9|793.3|792.7|795.4|794.8|792.1|791.5|429
1659717000000|2022-08-05 16:30:00|793.1|792.5|793.3|792.7|794.2|793.6|793.1|792.5|123
1659717300000|2022-08-05 16:35:00|793.4|792.8|792.1|791.5|793.6|793|791.8|791.2|97
1659717600000|2022-08-05 16:40:00|791.9|791.3|790.9|790.3|792.6|792|790.4|789.8|141
1659717900000|2022-08-05 16:45:00|791|790.4|791.5|790.9|792.7|792.1|790.8|790.2|87
1659718200000|2022-08-05 16:50:00|791.4|790.8|791.4|790.8|791.5|790.9|790.3|789.7|190
1659718500000|2022-08-05 16:55:00|791.1|790.5|790.5|789.9|791.3|790.7|790.3|789.7|127
1659718800000|2022-08-05 17:00:00|790.6|790|790.5|789.9|791|790.4|789.8|789.2|165
1659719100000|2022-08-05 17:05:00|790|789.4|788.1|787.5|790|789.4|787.9|787.3|222
1659719400000|2022-08-05 17:10:00|788.3|787.7|789.9|789.3|790.2|789.6|788.3|787.7|143
1659719700000|2022-08-05 17:15:00|790.1|789.5|789.6|789|790.1|789.5|789.3|788.7|212
1659720000000|2022-08-05 17:20:00|789.5|788.9|789.8|789.2|789.9|789.3|788.9|788.3|102
1659720300000|2022-08-05 17:25:00|789.7|789.1|788.2|787.6|789.7|789.1|787.6|787|825
1659720600000|2022-08-05 17:30:00|788.3|787.7|787.3|786.7|788.3|787.7|786.4|785.8|312
1659720900000|2022-08-05 17:35:00|787.4|786.8|789.4|788.8|789.6|789|787.4|786.8|200
1659721200000|2022-08-05 17:40:00|789.5|788.9|789|788.4|790.2|789.6|789|788.4|201
1659721500000|2022-08-05 17:45:00|789.7|789.1|789|788.4|790|789.4|787.9|787.3|216
1659721800000|2022-08-05 17:50:00|789.2|788.6|788.1|787.5|789.5|788.9|787.8|787.2|260
1659722100000|2022-08-05 17:55:00|788|787.4|789.5|788.9|789.7|789.1|787.8|787.2|563
1659722400000|2022-08-05 18:00:00|789.2|788.6|786.7|786.1|789.5|788.9|786.5|785.8|528
1659722700000|2022-08-05 18:05:00|786.8|786.2|786.9|786.3|788|787.4|786.6|786|898
1659723000000|2022-08-05 18:10:00|787|786.4|788.4|787.8|789.7|789.1|786.9|786.3|3730
1659723300000|2022-08-05 18:15:00|788.5|787.9|788.9|788.3|789.7|789.1|787.9|787.3|1021
1659916800000|2022-08-08 00:00:00|790.9|790.3|792.4|790.9|792.5|791.7|787.3|786.4|410
1659917100000|2022-08-08 00:05:00|792.5|791|790.7|789.7|793.2|792.5|790.6|789.7|86
1659917400000|2022-08-08 00:10:00|790.4|789.8|782.6|781.6|790.4|789.8|780.4|779.3|128
1659917700000|2022-08-08 00:15:00|782.5|781.9|784.4|782.9|784.4|783|782.2|781.3|60
1659918000000|2022-08-08 00:20:00|784.2|783.2|785.9|785.3|786.9|786.1|784|783.2|88
1659918300000|2022-08-08 00:25:00|785.5|784.5|787|786|788|787|785.4|784.4|41
1659918600000|2022-08-08 00:30:00|787.3|785.8|785.4|784.8|787.4|785.9|785.4|784.8|297
1659918900000|2022-08-08 00:35:00|785.3|784.7|786|785.4|787.5|786.4|785|784.4|44
1659919200000|2022-08-08 00:40:00|785.9|785.3|786|785.4|786.1|785.5|785.9|785.3|8
1659919500000|2022-08-08 00:45:00|786.5|785.5|784.3|783.7|786.5|785.8|784.3|783.7|25
1659919800000|2022-08-08 00:50:00|784.1|783.5|784.3|783.7|784.7|783.8|784|783.3|1
1659920100000|2022-08-08 00:55:00|784.5|783.9|786.9|785.9|787.1|786.1|784.5|783.9|24
1659920400000|2022-08-08 01:00:00|786.2|784.7|786.5|785.5|786.8|785.7|784.5|783.7|61
1659920700000|2022-08-08 01:05:00|786.3|785.7|787.4|786.8|788.3|787.4|786.2|785.6|234
1659921000000|2022-08-08 01:10:00|787.5|786.9|786.8|786.2|788|787|785.9|784.5|11
1659921300000|2022-08-08 01:15:00|786.9|786.3|786.7|785.7|787.7|786.5|786.1|785.5|13
1659921600000|2022-08-08 01:20:00|786.2|785.6|786|785|786.5|785.6|785|783.9|9
1659921900000|2022-08-08 01:25:00|786.1|785.4|786.1|784.6|786.7|785.5|785.3|784.4|11
1659922200000|2022-08-08 01:30:00|786.2|784.7|786.7|785.2|786.7|785.2|785.5|784|5
1659922500000|2022-08-08 01:35:00|787|785.5|785.9|785.3|787.1|785.9|785.8|785.2|4
1659922800000|2022-08-08 01:40:00|786.8|785.5|788.3|787.7|788.3|787.7|786.1|785.4|31
1659923100000|2022-08-08 01:45:00|788.4|787.8|788.4|786.9|788.5|787.8|787.5|786.6|9
1659923400000|2022-08-08 01:50:00|788.3|786.8|788.6|787.1|788.6|787.2|788|786.7|2
1659923700000|2022-08-08 01:55:00|788.8|787.3|789.5|788.5|789.8|789.1|788.4|787.3|10
1659924000000|2022-08-08 02:00:00|789.4|788.8|787.8|787.2|790.1|789.5|787.7|787.1|23
1659924300000|2022-08-08 02:05:00|788.5|787.5|788.2|787.2|788.6|787.7|787.5|786.7|10
1659924600000|2022-08-08 02:10:00|788.1|787.5|788.4|787.8|788.4|787.8|787.7|786.7|5
1659924900000|2022-08-08 02:15:00|788.8|788.5|788.1|787.5|789.3|788.5|788|787.4|14
1659925200000|2022-08-08 02:20:00|788|787.4|789.8|788.3|789.8|788.6|787.6|786.8|14
1659925500000|2022-08-08 02:25:00|789.9|788.4|789.8|788.3|789.9|788.7|789.3|788.3|2
1659925800000|2022-08-08 02:30:00|789.5|788.5|791.1|790.1|791.1|790.3|789.5|788.3|7
1659926100000|2022-08-08 02:35:00|791.3|789.8|792.5|791.9|792.5|791.9|790.9|789.8|16
1659926400000|2022-08-08 02:40:00|792.6|791.6|792.3|790.8|792.7|791.9|791.6|790.6|5
1659926700000|2022-08-08 02:45:00|792.1|791.1|792.2|791.6|792.5|791.9|791.8|790.5|10
1659927000000|2022-08-08 02:50:00|791.9|791.3|792|791|792.1|791.4|791.4|790.6|4
1659927300000|2022-08-08 02:55:00|791.8|790.8|790.4|788.9|792.2|791.1|790.3|788.8|4
1659927600000|2022-08-08 03:00:00|790.3|788.8|790.7|789.2|790.9|789.5|789.6|788.5|2
1659927900000|2022-08-08 03:05:00|791.1|789.6|790.9|790.3|791.2|790.3|790.6|789.1|3
1659928200000|2022-08-08 03:10:00|791|790.4|792.3|790.8|792.3|790.8|791|790|3
1659928500000|2022-08-08 03:15:00|792.4|790.9|791.7|791.1|792.4|791.1|791.7|790.9|1
1659928800000|2022-08-08 03:20:00|791.8|791.2|791.6|790.1|791.8|791.2|791.4|790|6
1659929100000|2022-08-08 03:25:00|791.5|790|791.2|789.7|791.6|790.6|790.8|789.5|2
1659929400000|2022-08-08 03:30:00|791.3|789.8|791.8|790.8|791.8|790.9|791.2|789.8|3
1659929700000|2022-08-08 03:35:00|791.7|791.1|792.2|791.6|792.4|791.6|791.7|790.9|3
1659930000000|2022-08-08 03:40:00|792.4|791.8|792.6|791.6|792.6|791.8|792.4|791.6|1
1659930300000|2022-08-08 03:45:00|792.4|791.4|792.3|791.3|792.4|791.4|792.3|791.3|3
1659930600000|2022-08-08 03:50:00|792|791.4|791.4|790.8|792|791.4|791.4|790.8|2
1659930900000|2022-08-08 03:55:00|791.3|790.7|791.5|790.5|791.5|790.8|791.3|790.5|2
1659931200000|2022-08-08 04:00:00|791.7|790.2|791.5|790|791.7|790.6|790.7|789.8|7
1659931500000|2022-08-08 04:05:00|791.4|789.9|791|790|791.4|790|790.9|789.5|0
1659931800000|2022-08-08 04:10:00|790.9|790.3|791.7|791.1|792.1|791.4|790.9|790.2|11
1659932100000|2022-08-08 04:15:00|791.4|790.8|791.7|791.1|791.7|791.1|791.4|790.7|2
1659932400000|2022-08-08 04:20:00|791.4|790.8|791.5|790.5|791.9|790.8|791.4|790.4|3
1659932700000|2022-08-08 04:25:00|791.9|790.4|791.4|790.4|792.1|790.8|791.4|790.3|1
1659933000000|2022-08-08 04:30:00|791.3|790.7|792.5|791.9|792.6|791.9|791.3|790.7|2
1659933300000|2022-08-08 04:35:00|792.4|791.8|792.7|792.1|793.3|792.5|792.4|791.8|5
1659933900000|2022-08-08 04:45:00|792.6|792|792.4|791.8|792.7|792.1|792.1|791|15
1659934200000|2022-08-08 04:50:00|792.6|791.6|792.3|791.3|792.7|791.6|792.3|791.2|1
1659934500000|2022-08-08 04:55:00|792|791|791.7|791.1|792.3|791.4|791.5|790.5|3
1659934800000|2022-08-08 05:00:00|791.8|790.8|791.2|790.6|791.8|790.9|790.7|789.8|12
1659935100000|2022-08-08 05:05:00|791.3|790.3|790.3|789.3|791.3|790.3|789.2|788.6|77
1659935400000|2022-08-08 05:10:00|790.1|789.5|791.3|790.3|791.3|790.3|790.1|789.4|2
1659935700000|2022-08-08 05:15:00|791.2|790.2|790.5|789.5|791.5|790.3|790.2|789.4|2
1659936000000|2022-08-08 05:20:00|790.4|789.4|790.4|789.8|790.8|789.8|790.4|789.1|5
1659936300000|2022-08-08 05:25:00|790.7|789.7|789.2|788.6|790.8|790.1|789.2|788.4|8
1659936600000|2022-08-08 05:30:00|789.3|788.3|789.9|788.9|790.1|789.3|788.9|788.1|7
1659936900000|2022-08-08 05:35:00|789.6|789|789.8|788.8|790.1|789.1|789.4|788.3|2
1659937200000|2022-08-08 05:40:00|789.9|788.9|789.8|788.8|789.9|789.3|789.4|788.7|5
1659937500000|2022-08-08 05:45:00|789.7|788.7|790.4|789.8|790.8|790|789.7|788.7|9
1659937800000|2022-08-08 05:50:00|790.6|790|791.7|790.7|792.1|790.9|790.4|789.7|6
1659938100000|2022-08-08 05:55:00|791.8|790.8|792.8|791.3|793.1|792.1|791.8|790.6|8
1659938400000|2022-08-08 06:00:00|792.9|791.4|792.2|790.7|793.5|792.8|791.8|790.6|17
1659938700000|2022-08-08 06:05:00|791.9|790.9|791.9|790.9|792.4|791.4|791.4|790.6|12
1659939000000|2022-08-08 06:10:00|792.1|790.6|792.2|790.7|792.3|791|790.9|790.1|7
1659939300000|2022-08-08 06:15:00|792.1|790.6|790.4|789.4|792.1|791|789.9|788.9|14
1659939600000|2022-08-08 06:20:00|790.5|789.5|790.4|788.9|790.8|789.8|790|788.8|5
1659939900000|2022-08-08 06:25:00|790.6|789.1|790.9|789.4|791.1|789.8|790.3|789.1|3
1659940200000|2022-08-08 06:30:00|790.8|789.3|790.4|789.8|790.9|789.8|790.4|789.3|0
1659940500000|2022-08-08 06:35:00|790.5|789.9|791.7|790.7|791.9|790.9|790.5|789.9|11
1659940800000|2022-08-08 06:40:00|791.8|790.8|790.8|789.8|792.2|790.9|790.5|789.6|8
1659941100000|2022-08-08 06:45:00|790.9|789.9|790.7|790.1|790.9|790.2|790.5|789.7|7
1659941400000|2022-08-08 06:50:00|790.5|789.9|791.5|790.5|791.9|790.9|790.4|789.8|16
1659941700000|2022-08-08 06:55:00|791.6|790.6|794.8|793.8|794.8|793.8|791.5|790.6|25
1659942000000|2022-08-08 07:00:00|794.2|793.6|793.9|792.9|795.4|794.7|793.5|792.5|46
1659942300000|2022-08-08 07:05:00|793.7|793.1|796.4|794.9|797.1|796.4|793.6|793|69
1659942600000|2022-08-08 07:10:00|796.2|795.2|796.5|795|797.2|796.4|795.8|794.9|29
1659942900000|2022-08-08 07:15:00|796.4|794.9|795|794.4|796.9|796.1|795|794.2|24
1659943200000|2022-08-08 07:20:00|795.1|794.1|797|796|797|796.1|794.7|794.1|11
1659943500000|2022-08-08 07:25:00|796.5|796.4|796.6|795.6|797.5|796.9|794.5|793.5|72
1659943800000|2022-08-08 07:30:00|796.2|795.9|796.2|795.6|797.7|796.7|796.2|795.4|30
1659944100000|2022-08-08 07:35:00|796.4|795.8|797|796.4|797|796.4|796.2|795.5|8
1659944400000|2022-08-08 07:40:00|796.9|796.3|797.1|796.5|797.2|796.6|796.1|795.5|25
1659944700000|2022-08-08 07:45:00|797.4|796.4|796.7|796.1|797.8|797|796.2|795.5|27
1659945000000|2022-08-08 07:50:00|796.8|796.2|797.9|797.3|798.1|797.5|796.8|795.9|50
1659945300000|2022-08-08 07:55:00|797.8|797.2|797.8|797.2|798|797.3|797|796.1|34
1659945600000|2022-08-08 08:00:00|797.9|797.3|797.6|796.6|798.4|797.7|797.1|796.1|102
1659945900000|2022-08-08 08:05:00|797.5|796.5|797.8|796.3|797.8|796.6|796.7|795.8|79
1659946200000|2022-08-08 08:10:00|797.3|796.4|796.4|795.8|797.7|796.5|794|793|43
1659946500000|2022-08-08 08:15:00|796.3|795.7|796.9|796.3|797.1|796.3|796.2|795.1|13
1659946800000|2022-08-08 08:20:00|797.4|796.4|796|795.4|797.8|796.8|794.9|794|39
1659947100000|2022-08-08 08:25:00|795.3|794.3|796.2|795.2|796.6|795.6|794.9|794.1|12
1659947400000|2022-08-08 08:30:00|796.1|795.1|794.1|793.5|796.7|795.6|794|793|20
1659947700000|2022-08-08 08:35:00|794.2|793.6|794.3|793.3|794.3|793.6|793.2|792.6|13
1659948000000|2022-08-08 08:40:00|793.9|793.2|795.1|794.5|796.1|795.1|793.8|793.1|15
1659948300000|2022-08-08 08:45:00|795.5|794.2|794.2|792.7|796|794.7|793.4|792.5|12
1659948600000|2022-08-08 08:50:00|794.3|792.8|797.9|797.3|798|797.4|793.7|792.5|291
1659948900000|2022-08-08 08:55:00|798|797.4|797.1|796.5|798|797.4|796.1|795.4|42
1659949200000|2022-08-08 09:00:00|796.5|795.5|795|794|796.5|795.6|794.5|793.9|19
1659949500000|2022-08-08 09:05:00|794.9|793.9|795|794|795.2|794.4|794.7|793.6|9
1659949800000|2022-08-08 09:10:00|794.9|793.9|795.2|794.6|795.3|794.6|794.7|793.6|7
1659950100000|2022-08-08 09:15:00|795.3|794.7|795.2|794.6|795.3|794.7|794.9|793.9|24
1659950400000|2022-08-08 09:20:00|795.3|794.7|796|795.4|797|796.2|795.3|794.7|32
1659950700000|2022-08-08 09:25:00|796.1|795.5|793.7|793.1|796.3|795.6|793.5|792.8|27
1659951000000|2022-08-08 09:30:00|793.8|793.2|791.6|791|793.9|793.2|791.2|790.3|39
1659951300000|2022-08-08 09:35:00|791.3|790.6|790.4|789.8|791.4|790.8|790.1|789.1|20
1659951600000|2022-08-08 09:40:00|790.7|789.7|787.1|785.6|791.1|790.1|787.1|785.6|40
1659951900000|2022-08-08 09:45:00|786.6|786|785.5|784.9|787.5|786.6|785.5|784.5|36
1659952200000|2022-08-08 09:50:00|785.1|784.5|783|781.5|785.4|784.5|782.8|781.5|92
1659952500000|2022-08-08 09:55:00|782.7|781.7|780.7|780.1|783.8|782.7|780.6|779.7|121
1659952800000|2022-08-08 10:00:00|780.9|779.9|781.6|781|782.5|781.9|780.2|779.2|64
1659953100000|2022-08-08 10:05:00|781.7|781.1|781|780|781.7|781.1|780.9|780|9
1659953400000|2022-08-08 10:10:00|780.7|780.1|780.8|779.8|781.1|780.4|780.5|779.7|29
1659953700000|2022-08-08 10:15:00|780.7|779.7|781|780.4|781.3|780.4|778.2|777.6|53
1659954000000|2022-08-08 10:20:00|781.1|780.5|779|778.4|781.3|780.7|778.7|778.1|21
1659954300000|2022-08-08 10:25:00|779.8|778.8|778.8|778.2|780.6|779.9|778.8|777.9|9
1659954600000|2022-08-08 10:30:00|778.9|778.3|778.8|778.2|780.1|779.2|777.5|776.6|27
1659954900000|2022-08-08 10:35:00|778.9|778.3|778.8|778.2|779|778.4|778.3|777.4|14
1659955200000|2022-08-08 10:40:00|779|778|777.8|777.2|779.2|778.2|777.7|776.7|33
1659955500000|2022-08-08 10:45:00|777.4|776.8|775.7|775.1|778|776.9|775.6|774.9|32
1659955800000|2022-08-08 10:50:00|775.9|775.3|775.5|774|776|775.4|774.6|773.8|42
1659956100000|2022-08-08 10:55:00|775.4|774.4|776.8|775.8|777.4|776|774.6|773.8|27
1659956400000|2022-08-08 11:00:00|776.6|776|777.1|776.1|777.4|776.6|776.4|775.6|31
1659956700000|2022-08-08 11:05:00|777.3|776.3|779|778.4|779.2|778.4|776.7|776|100
1659957000000|2022-08-08 11:10:00|778.9|778.3|778.4|777.8|779.5|778.8|777.2|776.3|129
1659957300000|2022-08-08 11:15:00|778.8|778.1|781.3|780.3|781.6|780.6|778.7|777.8|55
1659957600000|2022-08-08 11:20:00|781.5|780.5|779.9|779.3|781.5|780.7|779.3|778.7|33
1659957900000|2022-08-08 11:25:00|779.8|779.2|781.4|779.9|782.2|781.3|779.8|779.2|16
1659958200000|2022-08-08 11:30:00|781.3|779.8|780.7|780.1|781.6|780.4|780.4|779.1|9
1659958500000|2022-08-08 11:35:00|780.9|780.3|778.4|777.8|781.5|780.6|778.4|777.6|35
1659958800000|2022-08-08 11:40:00|778.5|777.9|779.7|779.1|779.7|779.1|777.9|777.3|15
1659959100000|2022-08-08 11:45:00|779.8|778.8|779.6|778.6|780.1|779.1|779.1|778.1|24
1659959400000|2022-08-08 11:50:00|779.5|778.5|780.7|780.1|781|780.3|779.4|778.5|13
1659959700000|2022-08-08 11:55:00|781|780|779.9|779.3|782.4|781.8|779.9|778.6|24
1659960000000|2022-08-08 12:00:00|780.2|779.2|780.6|780|780.9|780.1|779.7|778.9|16
1659960300000|2022-08-08 12:05:00|780.8|779.8|781.3|779.8|782.4|781.8|780.1|779.2|29
1659960600000|2022-08-08 12:10:00|781.1|780.3|779.8|778.3|781.3|780.7|779.2|778|18
1659960900000|2022-08-08 12:15:00|779.3|778.6|778.4|777.4|780.2|779.2|778.1|777.1|16
1659961200000|2022-08-08 12:20:00|778.6|777.1|777.9|776.9|778.6|777.5|777.2|776.5|29
1659961500000|2022-08-08 12:25:00|778.2|777.2|778.4|777.8|778.7|777.8|777.5|776.6|31
1659961800000|2022-08-08 12:30:00|778.7|777.7|778.6|777.6|779.1|778|776.8|775.8|49
1659962100000|2022-08-08 12:35:00|778.5|777.5|779.3|778.7|780|779.1|778.4|777.4|21
1659962400000|2022-08-08 12:40:00|779.5|778.5|780.1|779.1|780.9|779.8|778.7|777.6|64
1659965400000|2022-08-08 13:30:00|780.7|779.2|781|780.4|782.1|781.5|777.5|776.9|1148
1659965700000|2022-08-08 13:35:00|781.1|780.5|783.5|782.9|784.2|783.6|780.8|780.2|1620
1659966000000|2022-08-08 13:40:00|783.4|782.8|786|785.4|787.3|786.7|780.4|779.8|1341
1659966300000|2022-08-08 13:45:00|786.6|786|786.8|786.2|788|787.4|783.2|782.6|647
1659966600000|2022-08-08 13:50:00|787.2|786.6|798.8|798.2|798.8|798.2|787.1|786.5|1443
1659966900000|2022-08-08 13:55:00|798.6|798|796.2|795.6|798.6|798|793.1|792.5|385
1659967200000|2022-08-08 14:00:00|796.3|795.7|797.9|797.3|799.2|798.6|795.8|795.2|1078
1659967500000|2022-08-08 14:05:00|798.1|797.5|800.2|799.6|800.9|800.3|796.9|796.3|663
1659967800000|2022-08-08 14:10:00|800.1|799.5|795.7|795.1|800.3|799.7|795.2|794.6|707
1659968100000|2022-08-08 14:15:00|795.9|795.3|795.9|795.3|798.4|797.8|795.2|794.6|365
1659968400000|2022-08-08 14:20:00|796.1|795.5|794.5|793.9|796.5|795.9|793.7|793.1|590
1659968700000|2022-08-08 14:25:00|794.2|793.6|796.4|795.8|796.6|796|794.2|793.6|470
1659969000000|2022-08-08 14:30:00|796.3|795.7|797.9|797.3|800.1|799.5|796.2|795.6|545
1659969300000|2022-08-08 14:35:00|797.7|797.1|801.2|800.6|801.2|800.6|797.4|796.8|281
1659969600000|2022-08-08 14:40:00|801.1|800.5|800.2|799.6|804.2|803.6|800.1|799.5|417
1659969900000|2022-08-08 14:45:00|800.4|799.8|799.1|798.5|800.8|800.2|798.9|798.3|176
1659970200000|2022-08-08 14:50:00|799.2|798.6|800.7|800.1|800.9|800.3|798.9|798.3|183
1659970500000|2022-08-08 14:55:00|800.6|800|801.5|800.9|801.5|800.9|799.7|799.1|193
1659970800000|2022-08-08 15:00:00|801.6|801|803.2|802.6|806.6|806|801.6|801|1890
1659971100000|2022-08-08 15:05:00|803.3|802.7|804.2|803.6|804.5|803.9|802.1|801.5|481
1659971400000|2022-08-08 15:10:00|804.1|803.5|804.3|803.7|805.4|804.7|803.5|802.9|350
1659971700000|2022-08-08 15:15:00|804.1|803.5|801.2|800.6|804.6|804|801|800.4|461
1659972000000|2022-08-08 15:20:00|801|800.4|802|801.4|802.5|801.9|800.8|800.2|167
1659972300000|2022-08-08 15:25:00|802.2|801.6|801.8|801.2|802.9|802.3|801.8|801.2|177
1659972600000|2022-08-08 15:30:00|801.6|801|799.6|799|802.1|801.5|799|798.4|429
1659972900000|2022-08-08 15:35:00|799.5|798.9|796.3|795.7|799.7|799.1|796.2|795.6|516
1659973200000|2022-08-08 15:40:00|796.2|795.6|796.1|795.5|797.1|796.5|795.5|794.9|188
1659973500000|2022-08-08 15:45:00|796|795.4|794|793.4|796.4|795.8|793.4|792.8|257
1659973800000|2022-08-08 15:50:00|794.1|793.5|793.9|793.3|794.1|793.5|792|791.4|940
1659974100000|2022-08-08 15:55:00|794.1|793.5|792.4|791.8|795.2|794.6|792.2|791.6|194
1659974400000|2022-08-08 16:00:00|792.8|792.2|794.7|794.1|795.3|794.7|792.7|792.1|254
1659974700000|2022-08-08 16:05:00|794.8|794.2|795.7|795.1|796.6|796|794.2|793.6|250
1659975000000|2022-08-08 16:10:00|795.5|794.9|796.6|796|797.3|796.7|795.4|794.8|326
1659975300000|2022-08-08 16:15:00|796.8|796.2|795.9|795.3|797.8|797.2|795.1|794.5|542
1659975600000|2022-08-08 16:20:00|795.8|795.2|797.4|796.8|798|797.4|795.7|795.1|154
1659975900000|2022-08-08 16:25:00|797.2|796.6|795.5|794.9|798.3|797.7|795.1|794.5|186
1659976200000|2022-08-08 16:30:00|795.7|795.1|795.2|794.6|796.5|795.9|795|794.4|423
1659976500000|2022-08-08 16:35:00|795.4|794.8|793.1|792.5|796|795.4|792.7|792.1|646
1659976800000|2022-08-08 16:40:00|793|792.4|789.6|789|793.6|793|789.3|788.7|155
1659977100000|2022-08-08 16:45:00|789.4|788.8|789.4|788.8|789.9|789.3|789.1|788.5|210
1659977400000|2022-08-08 16:50:00|789.3|788.7|789.6|789|789.9|789.3|789.1|788.5|154
1659977700000|2022-08-08 16:55:00|789.5|788.9|790.9|790.3|790.9|790.3|789.4|788.8|138
1659978000000|2022-08-08 17:00:00|791.1|790.5|791.7|791.1|791.9|791.3|790.5|789.9|150
1659978300000|2022-08-08 17:05:00|791.6|791|792.4|791.8|793.1|792.5|791.6|791|124
1659978600000|2022-08-08 17:10:00|792.1|791.5|793.4|792.8|793.9|793.3|792|791.4|137
1659978900000|2022-08-08 17:15:00|793.6|793|793.1|792.5|794.3|793.7|793|792.4|193
1659979200000|2022-08-08 17:20:00|793.2|792.6|794.1|793.5|794.1|793.5|793|792.4|113
1659979500000|2022-08-08 17:25:00|794.4|793.8|794.5|793.9|794.6|794|794|793.4|164
1659979800000|2022-08-08 17:30:00|794.7|794.1|795.1|794.5|795.5|794.9|794.6|794|114
1659980100000|2022-08-08 17:35:00|795|794.4|792.2|791.6|795|794.4|792|791.4|245
1659980400000|2022-08-08 17:40:00|792|791.4|792.5|791.9|793.2|792.6|792|791.4|113
1659980700000|2022-08-08 17:45:00|792.4|791.8|792.1|791.5|793.1|792.5|791.4|790.8|300
1659981000000|2022-08-08 17:50:00|792.2|791.6|790.5|789.9|792.5|791.9|790.4|789.8|494
1659981300000|2022-08-08 17:55:00|790.6|790|791.1|790.5|792|791.4|790.5|789.9|189
1659981600000|2022-08-08 18:00:00|791.2|790.6|791|790.4|791.9|791.3|790.2|789.6|2293
1659981900000|2022-08-08 18:05:00|791.1|790.5|789.9|789.3|792.1|791.5|789.9|789.3|1444
1659982200000|2022-08-08 18:10:00|790|789.4|794.7|794.1|794.7|794.1|787.5|786.9|3438
1659982500000|2022-08-08 18:15:00|794.6|794|796.3|794.8|796.3|795.7|793.2|792.6|736
1660003200000|2022-08-09 00:00:00|801.3|799.8|801.3|800.3|802.2|801.2|799.1|797.9|221
1660003500000|2022-08-09 00:05:00|801.1|800.5|803.2|801.7|803.5|802.7|800.9|800|141
1660003800000|2022-08-09 00:10:00|802.9|801.9|800.8|799.8|803.3|802.3|800.2|799.3|61
1660004100000|2022-08-09 00:15:00|801|799.5|799.8|799.2|801.1|800.3|799.7|798.8|19
1660004400000|2022-08-09 00:20:00|799.9|799.3|800.5|799.5|800.7|800|799.7|798.8|19
1660004700000|2022-08-09 00:25:00|800.6|799.6|800.2|799.2|800.7|800|799.9|799.2|13
1660005000000|2022-08-09 00:30:00|799.9|799.3|798.6|797.6|800.1|799.3|797.7|797.1|11
1660005300000|2022-08-09 00:35:00|798.4|797.8|798.2|797.6|798.6|798|797.7|796.9|14
1660005600000|2022-08-09 00:40:00|798|797.2|800|798.5|800|798.8|797.9|797.2|13
1660005900000|2022-08-09 00:45:00|799.5|798.6|799.8|798.8|799.8|798.8|799.1|798.4|13
1660006200000|2022-08-09 00:50:00|799.4|798.6|801.8|800.8|802.2|801.1|799|798.4|33
1660006500000|2022-08-09 00:55:00|801.5|800.9|800.4|798.9|801.5|800.9|799.5|798.5|20
1660006800000|2022-08-09 01:00:00|800.2|799.2|801.8|800.8|801.8|800.8|800|798.9|27
1660007100000|2022-08-09 01:05:00|801.4|800.5|801.4|800.8|802.7|801.9|801.4|800.5|44
1660007400000|2022-08-09 01:10:00|801.7|800.7|802.2|801.6|802.9|802|801.2|800.5|17
1660007700000|2022-08-09 01:15:00|802.1|801.5|802.5|801.5|803.1|801.9|802.1|801.1|10
1660008000000|2022-08-09 01:20:00|802|801.4|802.2|800.7|802.2|801.4|801.3|800.6|19
1660008300000|2022-08-09 01:25:00|801.9|800.9|802.5|801.9|802.9|802|801.7|800.9|11
1660008600000|2022-08-09 01:30:00|802.6|801.6|802|801|802.6|801.8|801.7|800.7|7
1660008900000|2022-08-09 01:35:00|802.1|801.1|802.3|801.3|802.5|801.6|801.7|800.9|16
1660009200000|2022-08-09 01:40:00|802|801.4|802.3|801.7|802.3|801.7|801.7|800.9|10
1660009500000|2022-08-09 01:45:00|802.4|801.8|802|801.4|803|802.2|801.9|801.1|14
1660009800000|2022-08-09 01:50:00|802.1|801.5|802.3|801.7|802.4|801.7|802|801.2|7
1660010100000|2022-08-09 01:55:00|802.4|801.8|801.5|800.9|802.7|802.1|801.5|800.7|10
1660010400000|2022-08-09 02:00:00|801.7|800.7|801.3|800.7|802.2|801.5|801.2|800.6|7
1660010700000|2022-08-09 02:05:00|801.4|800.8|801.9|800.9|801.9|801.2|801.4|800.8|6
1660011000000|2022-08-09 02:10:00|801.8|800.8|800.6|799.6|801.8|800.8|800.4|799.5|8
1660011300000|2022-08-09 02:15:00|800.5|799.5|800.5|799.5|800.6|799.7|800.3|799.5|1
1660011600000|2022-08-09 02:20:00|800.2|799.9|800.2|799.6|800.4|799.9|800.1|799.4|1
1660011900000|2022-08-09 02:25:00|800.1|799.5|800.5|799.9|800.5|799.9|800.1|799.5|2
1660012200000|2022-08-09 02:30:00|800.6|800|800.5|799.9|801.1|800.4|800.5|799.8|3
1660012500000|2022-08-09 02:35:00|800.4|799.8|800.5|799.9|801.1|800.5|800.3|799.7|4
1660012800000|2022-08-09 02:40:00|800.9|799.8|800.7|800.1|800.9|800.1|800.5|799.7|4
1660013100000|2022-08-09 02:45:00|800.5|799.9|800.8|799.8|800.9|800.2|800.4|799.7|1
1660013400000|2022-08-09 02:50:00|800.5|799.9|802|801|802|801.2|800.5|799.8|57
1660013700000|2022-08-09 02:55:00|801.5|800.9|802.5|801.5|802.6|801.6|801.5|800.6|3
1660014000000|2022-08-09 03:00:00|802.6|801.9|802.9|801.9|802.9|802.2|802.2|801.5|8
1660014300000|2022-08-09 03:05:00|802.7|802.1|803.3|802.7|803.3|802.7|802.6|801.9|5
1660014600000|2022-08-09 03:10:00|803.4|802.8|804.1|803.5|804.6|804|803.1|802.5|40
1660014900000|2022-08-09 03:15:00|804.2|803.6|805.2|804.6|805.2|804.6|804.1|803.5|47
1660015200000|2022-08-09 03:20:00|805.5|804.9|805.4|804.4|805.7|805|805.1|804.3|9
1660015500000|2022-08-09 03:25:00|805.3|804.7|805.9|805.3|805.9|805.3|805.1|804.3|11
1660015800000|2022-08-09 03:30:00|805.6|805|805.6|805|805.9|805.2|805.6|804.8|14
1660016100000|2022-08-09 03:35:00|805.9|805.3|805.7|805.1|805.9|805.3|805.5|804.9|12
1660016400000|2022-08-09 03:40:00|805.8|805.2|805.3|804.7|805.8|805.2|805.2|804.6|3
1660016700000|2022-08-09 03:45:00|805.4|804.8|805.4|804.8|805.4|804.8|805.3|804.7|4
1660017000000|2022-08-09 03:50:00|805.2|804.6|805.6|805|805.6|805|805.2|804.6|12
1660017300000|2022-08-09 03:55:00|805.4|804.8|805.3|804.7|805.4|804.8|805.2|804.6|8
1660017600000|2022-08-09 04:00:00|805.6|805|805.2|804.6|805.6|805|805.2|804.6|7
1660017900000|2022-08-09 04:05:00|805.3|804.7|804.1|803.5|805.3|804.7|804.1|803.5|13
1660018200000|2022-08-09 04:10:00|804.5|803.9|804.9|803.9|804.9|804.1|804.5|803.8|9
1660018500000|2022-08-09 04:15:00|804.7|804.1|805|804.4|805|804.4|804.7|804.1|5
1660018800000|2022-08-09 04:20:00|804.9|804.3|804.6|804|804.9|804.3|804.6|803.9|2
1660019100000|2022-08-09 04:25:00|804.2|803.6|804|803.4|804.2|803.6|803.7|803|9
1660019400000|2022-08-09 04:30:00|803.8|802.8|804|803.4|804|803.4|803.4|802.8|14
1660019700000|2022-08-09 04:35:00|803.9|803.3|803.6|803|803.9|803.3|803.5|802.8|5
1660020000000|2022-08-09 04:40:00|803.7|803.1|804.1|803.1|804.1|803.3|803.7|803.1|6
1660020300000|2022-08-09 04:45:00|804|803|804|803.4|804.1|803.4|803.7|803|2
1660020600000|2022-08-09 04:50:00|804.5|803.9|804.6|803.6|804.6|803.9|804.2|803.6|8
1660020900000|2022-08-09 04:55:00|804.3|803.7|804.1|803.5|804.7|803.7|803.9|803.3|5
1660021200000|2022-08-09 05:00:00|804|803.4|804|803.4|804.4|803.8|804|803.4|6
1660021500000|2022-08-09 05:05:00|803.9|803.3|804.2|803.6|804.2|803.6|803.6|803|6
1660021800000|2022-08-09 05:10:00|804|803.4|804.1|803.1|804.3|803.4|803.7|803|2
1660022100000|2022-08-09 05:15:00|803.8|803.2|803.2|802.6|804.3|803.2|803.1|802.5|6
1660022400000|2022-08-09 05:20:00|803.3|802.7|803.8|802.8|803.8|802.9|803.2|802.4|3
1660022700000|2022-08-09 05:25:00|803.9|802.9|804.7|803.7|804.8|803.8|803.9|802.9|4
1660023000000|2022-08-09 05:30:00|804.6|803.6|805.8|804.3|805.8|805|804.5|803.6|11
1660023300000|2022-08-09 05:35:00|805.5|804.5|804.1|803.1|805.8|804.5|804.1|803.1|6
1660023600000|2022-08-09 05:40:00|804.2|803.2|804.3|803.7|804.4|803.7|803.8|803.1|1
1660023900000|2022-08-09 05:45:00|804.4|803.3|804.8|804.2|805.2|804.3|804.3|803.3|3
1660024200000|2022-08-09 05:50:00|804.9|803.8|804.8|803.8|804.9|804|804.5|803.8|2
1660024500000|2022-08-09 05:55:00|804.9|803.9|804.8|803.8|805|803.9|804.8|803.5|2
1660024800000|2022-08-09 06:00:00|804.9|804.2|805.6|805|806|805.4|804.8|803.9|52
1660025100000|2022-08-09 06:05:00|805.8|805.2|805.4|804.4|806|805.4|805|804.2|20
1660025400000|2022-08-09 06:10:00|805.1|804.5|806|805.4|806|805.4|804.5|803.9|44
1660025700000|2022-08-09 06:15:00|807.2|806.6|804.9|803.9|807.4|806.7|804.9|803.9|56
1660026000000|2022-08-09 06:20:00|805.2|803.7|802.8|802.2|805.3|804.2|802.8|802.1|17
1660026300000|2022-08-09 06:25:00|802.7|802.1|802.9|801.9|803.4|802.6|802.3|801.5|29
1660026600000|2022-08-09 06:30:00|802.8|801.8|802.9|801.9|804.2|803.4|802.1|801.5|38
1660026900000|2022-08-09 06:35:00|802.8|802.2|802.6|802|802.9|802.3|802.1|801.5|16
1660027200000|2022-08-09 06:40:00|802.5|801.9|802.5|801.9|802.9|802.2|802.3|801.6|11
1660027500000|2022-08-09 06:45:00|802.6|802|804.9|804.3|804.9|804.3|802.6|802|26
1660027800000|2022-08-09 06:50:00|805.1|803.6|804.6|803.6|805.1|804.3|804.3|803.5|6
1660028100000|2022-08-09 06:55:00|804.4|803.8|803.6|802.6|804.6|803.8|803.3|802.6|20
1660028400000|2022-08-09 07:00:00|803.5|802.5|803.1|802.1|803.6|802.7|802.6|801.8|15
1660028700000|2022-08-09 07:05:00|803.2|802.2|802.9|801.9|803.7|802.7|802.8|801.8|4
1660029000000|2022-08-09 07:10:00|803|802|803.4|802.4|803.8|802.8|802.6|801.7|9
1660029300000|2022-08-09 07:15:00|803.7|802.7|804.8|803.8|805|804|803.5|802.7|22
1660029600000|2022-08-09 07:20:00|805|803.5|803.8|803.2|805.1|804.1|803.3|802.7|12
1660029900000|2022-08-09 07:25:00|803.9|802.9|804.7|803.7|804.7|803.9|802.6|802|16
1660030200000|2022-08-09 07:30:00|804.6|803.6|804.9|804.3|804.9|804.3|803.8|803|8
1660030500000|2022-08-09 07:35:00|804.6|804|805.2|804.2|805.6|804.3|804.5|803.9|168
1660030800000|2022-08-09 07:40:00|805.1|804.5|806.4|805.4|806.4|805.8|804.7|803.9|17
1660031100000|2022-08-09 07:45:00|806.1|805.5|805.9|804.9|806.4|805.5|805.5|804.9|20
1660031400000|2022-08-09 07:50:00|805.8|805.2|806.4|805.8|806.4|805.8|805.5|804.9|19
1660031700000|2022-08-09 07:55:00|806.1|805.5|805.6|805|806.5|805.8|805.6|804.9|4
1660032000000|2022-08-09 08:00:00|805.7|805.1|805.2|804.2|807.2|806.6|805|804|25
1660032300000|2022-08-09 08:05:00|805|804|806.4|805.4|807|806.2|804.9|804|13
1660032600000|2022-08-09 08:10:00|806.7|805.2|806.8|806.2|807.2|806.3|806.4|805.2|7
1660032900000|2022-08-09 08:15:00|806.2|805.2|805|804.4|806.2|805.2|805|804.1|18
1660033200000|2022-08-09 08:20:00|805.1|804|804.9|803.9|805.6|804.2|804.9|803.5|13
1660033500000|2022-08-09 08:25:00|805.1|803.6|804|803.4|805.1|803.6|802.2|801.5|36
1660033800000|2022-08-09 08:30:00|804.8|804.2|805|804|805.3|804.4|804.5|803.8|19
1660034100000|2022-08-09 08:35:00|804.7|804.1|805|804.4|806|805.4|804.5|803.9|33
1660034400000|2022-08-09 08:40:00|805.8|804.8|805.3|804.7|806.2|805.2|805|804.2|77
1660034700000|2022-08-09 08:45:00|805.2|804.6|803.8|803.2|806|805|802.7|802.1|22
1660035000000|2022-08-09 08:50:00|804|803|802.1|801.5|804|803.2|800.9|800.3|43
1660035300000|2022-08-09 08:55:00|802.4|801.8|803.4|802.4|804|802.7|801.8|801|15
1660035600000|2022-08-09 09:00:00|803.5|802.5|805.1|804.1|805.1|804.1|803.5|802|13
1660035900000|2022-08-09 09:05:00|805.2|804.2|807.2|806.2|807.5|806.7|804.6|803.8|32
1660036200000|2022-08-09 09:10:00|807.5|806.5|810.4|809.4|810.5|809.7|806.7|806|86
1660036500000|2022-08-09 09:15:00|810.3|809.7|808.5|807.5|810.6|809.8|808.2|807.3|51
1660036800000|2022-08-09 09:20:00|808.6|807.6|810|809|810.5|809.6|808.3|807.5|13
1660037100000|2022-08-09 09:25:00|810.2|809.2|810.8|810.2|812|811.4|810.1|809|47
1660037400000|2022-08-09 09:30:00|811|810|810.3|809.7|811.2|810.5|809.1|808.2|52
1660037700000|2022-08-09 09:35:00|810.4|809.8|809.3|808.7|810.5|809.8|809.1|808.1|21
1660038000000|2022-08-09 09:40:00|809.4|808.8|811.6|810.1|811.6|811|809.4|808.8|72
1660038300000|2022-08-09 09:45:00|811.3|810.3|811.7|810.7|811.7|810.7|810.6|809.8|10
1660038600000|2022-08-09 09:50:00|811.6|811|810.6|810|812|811.2|810.6|809.9|15
1660038900000|2022-08-09 09:55:00|810.5|809.9|810.6|810|811.7|810.9|810.5|809.9|22
1660039200000|2022-08-09 10:00:00|810.9|809.9|811|810|811.5|810.7|810.6|809.9|7
1660039500000|2022-08-09 10:05:00|811.2|810.2|811.4|810.4|811.6|810.4|810.5|809.8|22
1660039800000|2022-08-09 10:10:00|811.2|810.2|811.7|810.7|812|811.3|811|810|18
1660040100000|2022-08-09 10:15:00|811.4|810.8|810.7|810.1|811.8|811.2|810.5|809.9|23
1660040400000|2022-08-09 10:20:00|810.8|810.2|813.2|812.2|813.9|813.3|810.8|810.2|110
1660040700000|2022-08-09 10:25:00|813.1|812.5|813.3|812.7|814|813.3|812.9|812.1|57
1660041000000|2022-08-09 10:30:00|813.2|812.6|814.9|814.3|815.1|814.3|812.6|812|101
1660041300000|2022-08-09 10:35:00|815.1|814.5|814.4|813.8|815.5|814.9|814.4|813.8|45
1660041600000|2022-08-09 10:40:00|814.3|813.7|813.9|813.3|815.4|814.6|813.9|813.3|51
1660041900000|2022-08-09 10:45:00|813.7|813.1|811.4|810.8|814.3|813.5|811.4|810.4|55
1660042200000|2022-08-09 10:50:00|811.5|810.9|812.1|811.1|812.4|811.8|811.3|810.6|20
1660042500000|2022-08-09 10:55:00|812.3|811.3|811.4|810.8|812.4|811.6|811.2|810.3|88
1660042800000|2022-08-09 11:00:00|811.3|810.7|811.4|810.8|811.4|810.8|811|810.3|80
1660043100000|2022-08-09 11:05:00|811.2|810.6|811.2|810.2|811.5|810.6|808.7|808.1|42
1660043400000|2022-08-09 11:10:00|811.1|810.5|813|812|813.2|812.6|810.7|809.9|125
1660043700000|2022-08-09 11:15:00|812.7|811.7|810.9|809.9|812.9|812|810.7|809.6|16
1660044000000|2022-08-09 11:20:00|811|810|810.5|809.5|811.9|811.1|810.3|809.3|362
1660044300000|2022-08-09 11:25:00|810.6|810|807.4|806.8|810.8|810.1|807|806.1|75
1660044600000|2022-08-09 11:30:00|807.2|806.6|808.7|808.1|809.2|808.5|806.7|806.1|53
1660044900000|2022-08-09 11:35:00|809.1|808.4|809.4|808.8|809.6|809|808.7|808|34
1660045200000|2022-08-09 11:40:00|809.6|808.6|809.3|808.3|809.8|809|808.9|807.9|22
1660045500000|2022-08-09 11:45:00|809.1|808.1|809.2|808.6|809.8|808.8|808.6|807.9|15
1660045800000|2022-08-09 11:50:00|809.3|808.3|810|809.4|810.3|809.5|809.2|808.3|21
1660046100000|2022-08-09 11:55:00|810.1|809.1|810.6|809.6|811|810.3|809.6|809|35
1660046400000|2022-08-09 12:00:00|810.5|809.9|810.5|809.9|811.1|810.1|809.8|809|37
1660046700000|2022-08-09 12:05:00|810.3|809.7|810.2|809.6|810.8|810.1|809.6|809|43
1660047000000|2022-08-09 12:10:00|810.3|809.7|810.8|809.8|811.7|811|809.6|809|58
1660047300000|2022-08-09 12:15:00|810.6|809.6|809.2|808.6|810.6|809.9|809.2|808.4|36
1660047600000|2022-08-09 12:20:00|809.3|808.7|806.3|805.7|810|809.4|806|805.4|58
1660047900000|2022-08-09 12:25:00|806.2|805.6|806.8|806.2|807.4|806.8|805.2|804.6|77
1660048200000|2022-08-09 12:30:00|806.6|806|805.5|804.9|807.8|807.2|805|804.4|83
1660048500000|2022-08-09 12:35:00|805.7|805.1|805.8|805.2|806.6|805.6|803.9|802.9|88
1660048800000|2022-08-09 12:40:00|805.9|805.3|808|806.5|808.3|807.1|805.9|805.3|62
1660051800000|2022-08-09 13:30:00|807.4|806.8|802.8|802.2|807.6|806.8|799.3|798.7|1018
1660052100000|2022-08-09 13:35:00|802.7|802.1|800.4|799.8|803.9|803.3|797.6|797|1267
1660052400000|2022-08-09 13:40:00|800.5|799.9|800.4|799.8|803|802.4|800.1|799.5|799
1660052700000|2022-08-09 13:45:00|800.5|799.9|799.7|799.1|802.9|802.3|798.6|798|331
1660053000000|2022-08-09 13:50:00|799.4|798.8|797.7|797.1|799.4|798.8|796.4|795.8|383
1660053300000|2022-08-09 13:55:00|797.8|797.2|793.4|792.8|798.3|797.7|792.8|792.2|548
1660053600000|2022-08-09 14:00:00|793.3|792.7|792.2|791.6|795.7|795.1|791.4|790.8|489
1660053900000|2022-08-09 14:05:00|792.4|791.8|793.2|792.6|795.3|794.7|791|790.4|1069
1660054200000|2022-08-09 14:10:00|793.1|792.5|790.5|789.9|793.3|792.7|790.4|789.8|382
1660054500000|2022-08-09 14:15:00|790.4|789.8|791.8|791.2|794.3|793.7|790|789.4|688
1660054800000|2022-08-09 14:20:00|791.9|791.3|794.1|793.5|794.9|794.3|791.5|790.9|260
1660055100000|2022-08-09 14:25:00|793.9|793.3|791.9|791.3|793.9|793.3|791.8|791.2|244
1660055400000|2022-08-09 14:30:00|792.1|791.5|790.3|789.7|792.6|792|789.3|788.7|544
1660055700000|2022-08-09 14:35:00|790.2|789.6|790.8|790.2|791.9|791.3|789.4|788.8|1053
1660056000000|2022-08-09 14:40:00|790.7|790.1|791.1|790.5|791.2|790.6|789.8|789.2|235
1660056300000|2022-08-09 14:45:00|791|790.4|790.5|789.9|791.2|790.6|789.1|788.5|287
1660056600000|2022-08-09 14:50:00|790.2|789.6|790.4|789.8|790.8|790.2|787.8|787.2|792
1660056900000|2022-08-09 14:55:00|790.3|789.7|788.2|787.6|791|790.4|786.9|786.3|249
1660057200000|2022-08-09 15:00:00|788.1|787.5|789.8|789.2|789.9|789.3|787.9|787.3|172
1660057500000|2022-08-09 15:05:00|789.9|789.3|790.7|790.1|790.9|790.3|788.9|788.3|393
1660057800000|2022-08-09 15:10:00|790.4|789.8|791|790.4|791|790.4|789.4|788.8|424
1660058100000|2022-08-09 15:15:00|791.2|790.6|793.7|793.1|794.6|794|791|790.4|462
1660058400000|2022-08-09 15:20:00|794|793.4|794.1|793.5|794.4|793.8|792.6|792|232
1660058700000|2022-08-09 15:25:00|794|793.4|793.8|793.2|795.3|794.7|793.5|792.9|181
1660059000000|2022-08-09 15:30:00|793.7|793.1|795|794.4|795.1|794.5|792.8|792.2|483
1660059300000|2022-08-09 15:35:00|795.1|794.5|795.6|795|796.6|796|794.7|794.1|1211
1660059600000|2022-08-09 15:40:00|795.5|794.9|794.7|794.1|796|795.4|794.7|794.1|256
1660059900000|2022-08-09 15:45:00|794.9|794.3|796.9|796.3|796.9|796.3|794.9|794.3|126
1660060200000|2022-08-09 15:50:00|796.8|796.2|796.9|796.3|798.1|797.5|796.6|796|192
1660060500000|2022-08-09 15:55:00|797.1|796.5|797.8|797.2|799.1|798.5|797|796.4|271
1660060800000|2022-08-09 16:00:00|797.3|796.7|797.7|797.1|798.3|797.7|796.9|796.3|211
1660061100000|2022-08-09 16:05:00|797.6|797|797.7|797.1|798.5|797.9|796.9|796.3|735
1660061400000|2022-08-09 16:10:00|797.1|796.5|796.7|796.1|797.4|796.8|796.4|795.8|167
1660061700000|2022-08-09 16:15:00|796.8|796.2|795|794.4|796.8|796.2|794.8|794.2|179
1660062000000|2022-08-09 16:20:00|794.9|794.3|796.2|795.6|796.5|795.9|794.6|794|145
1660062300000|2022-08-09 16:25:00|796.1|795.5|794.9|794.3|796.2|795.6|794.7|794.1|206
1660062600000|2022-08-09 16:30:00|795|794.4|795.6|795|796.3|795.7|795|794.4|166
1660062900000|2022-08-09 16:35:00|795.5|794.9|795.2|794.6|795.9|795.3|794.8|794.2|145
1660063200000|2022-08-09 16:40:00|795.1|794.5|795.9|795.3|795.9|795.3|794.6|794|180
1660063500000|2022-08-09 16:45:00|796|795.4|793.6|793|796|795.4|793|792.4|248
1660063800000|2022-08-09 16:50:00|793.5|792.9|795.3|794.7|795.8|795.2|793.5|792.9|122
1660064100000|2022-08-09 16:55:00|795.2|794.6|794.6|794|795.3|794.7|794.2|793.6|93
1660064400000|2022-08-09 17:00:00|794.4|793.8|793.7|793.1|794.6|794|793.6|793|105
1660064700000|2022-08-09 17:05:00|793.5|792.9|794.4|793.8|794.6|794|793.1|792.5|226
1660065000000|2022-08-09 17:10:00|794.3|793.7|796|795.4|796.9|796.3|794.3|793.7|177
1660065300000|2022-08-09 17:15:00|795.9|795.3|794.4|793.8|796.1|795.5|794.4|793.8|336
1660065600000|2022-08-09 17:20:00|794.5|793.9|796.2|795.6|796.2|795.6|794.5|793.9|194
1660065900000|2022-08-09 17:25:00|796.1|795.5|795.9|795.3|796.3|795.7|795.6|795|217
1660066200000|2022-08-09 17:30:00|795.8|795.2|796.5|795.9|796.6|796|795.8|795.2|379
1660066500000|2022-08-09 17:35:00|796.4|795.8|798.3|797.7|798.3|797.7|796.4|795.8|152
1660066800000|2022-08-09 17:40:00|798.2|797.6|797.8|797.2|798.3|797.7|797.4|796.8|151
1660067100000|2022-08-09 17:45:00|797.6|797|796.3|795.7|797.6|797|795.8|795.2|200
1660067400000|2022-08-09 17:50:00|796.2|795.6|795.7|795.1|797|796.4|795.5|794.9|439
1660067700000|2022-08-09 17:55:00|795.6|795|794.8|794.2|795.8|795.2|794.8|794.2|276
1660068000000|2022-08-09 18:00:00|794.9|794.3|793.2|792.6|794.9|794.3|793.1|792.5|713
1660068300000|2022-08-09 18:05:00|793.3|792.7|793.7|793.1|794.2|793.6|792.6|792|1305
1660068600000|2022-08-09 18:10:00|793.8|793.2|792.6|792|796|795.4|791.6|791|4353
1660068900000|2022-08-09 18:15:00|793.2|792.6|794.9|794.3|797.5|796.9|793.1|792.5|1892
1660089600000|2022-08-10 00:00:00|796.1|794.6|799.1|798.1|799.6|798.8|795.3|794.6|388
1660089900000|2022-08-10 00:05:00|798.9|798.3|801.3|800.3|801.3|800.6|798.6|797.8|177
1660090200000|2022-08-10 00:10:00|801.2|800.2|800.5|799.5|801.2|800.6|799.7|798.8|23
1660090500000|2022-08-10 00:15:00|800.4|799.4|799.3|798.3|800.6|799.5|798.9|798.3|2
1660090800000|2022-08-10 00:20:00|799.4|798.4|801|799.5|801.1|800|799.3|798.3|223
1660091100000|2022-08-10 00:25:00|801.1|799.6|799.3|798.3|801.1|799.9|799.3|798.1|13
1660091400000|2022-08-10 00:30:00|799.2|797.8|800.8|800.2|801.1|800.2|799.1|797.8|23
1660091700000|2022-08-10 00:35:00|801|799.5|800.5|799.9|801.1|800.1|800.2|799.3|8
1660092000000|2022-08-10 00:40:00|800.7|799.7|799.6|799|800.8|800.1|799.4|798.5|17
1660092300000|2022-08-10 00:45:00|799.5|798.9|799.7|798.7|799.8|798.9|798.7|798|9
1660092600000|2022-08-10 00:50:00|799.6|798.6|800.1|799.5|800.5|799.5|799.3|798.3|22
1660092900000|2022-08-10 00:55:00|800.4|799.4|800.1|799.5|800.5|799.5|800|799|5
1660093200000|2022-08-10 01:00:00|800|799.4|800.4|799.4|800.8|799.5|798.7|797.7|35
1660093500000|2022-08-10 01:05:00|800.5|799.5|800.4|799.4|801.1|799.9|800.1|799.2|7
1660093800000|2022-08-10 01:10:00|800.3|799.7|799.9|798.9|800.7|799.9|799.4|798.8|36
1660094100000|2022-08-10 01:15:00|800|799|799.5|798.9|800.1|799.5|799.5|798.9|4
1660094400000|2022-08-10 01:20:00|799.6|799|800|799|800.3|799.5|799.6|799|7
1660094700000|2022-08-10 01:25:00|799.9|799.3|800.2|799.2|800.3|799.3|799.9|798.7|2
1660095000000|2022-08-10 01:30:00|800|799.4|800.3|799.3|800.3|799.4|799.5|798.7|1
1660095300000|2022-08-10 01:35:00|800.1|799.5|801|800|801.1|800|799.8|799.2|315
1660095600000|2022-08-10 01:40:00|800.7|800.1|801|800|801|800.3|800.6|800|16
1660095900000|2022-08-10 01:45:00|801.3|800.3|801.1|800.5|801.3|800.6|801|800.2|1
1660096200000|2022-08-10 01:50:00|801.3|800.3|801|800|801.3|800.6|800.7|800|2
1660096500000|2022-08-10 01:55:00|800.7|800.1|800.6|800|800.7|800.1|800.6|800|0
1660096800000|2022-08-10 02:00:00|800.7|800.1|801.6|801|801.8|801.2|800.7|800|26
1660097100000|2022-08-10 02:05:00|801.5|800.9|801.6|801|801.7|801.1|800.9|800.3|114
1660097400000|2022-08-10 02:10:00|801.7|801.1|801.2|800.6|801.9|801.3|801.1|800.2|12
1660097700000|2022-08-10 02:15:00|801.1|800.5|800.7|800.1|801.1|800.5|800.7|800.1|8
1660098000000|2022-08-10 02:20:00|800.6|800|800.4|799.8|800.6|800|799.9|799.2|14
1660098300000|2022-08-10 02:25:00|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|1
1660098600000|2022-08-10 02:30:00|800.6|800|800|799.4|800.7|800.1|800|799.2|5
1660098900000|2022-08-10 02:35:00|799.8|798.8|799.9|799.3|800.3|799.4|799.6|798.8|5
1660099200000|2022-08-10 02:40:00|800.1|799.1|799.9|799.3|800.3|799.5|799.8|799|4
1660099500000|2022-08-10 02:45:00|800|799.4|799.8|798.8|800.1|799.4|798.9|798.1|4
1660099800000|2022-08-10 02:50:00|799.6|799|799.9|799.3|800.1|799.5|799.6|799|4
1660100100000|2022-08-10 02:55:00|800.1|799.1|799.9|798.9|800.1|799.2|799.4|798.6|170
1660100400000|2022-08-10 03:00:00|799.8|798.8|799.9|798.9|800.1|799.5|799.5|798.8|7
1660100700000|2022-08-10 03:05:00|799.8|798.8|799.8|799.2|799.9|799.2|799.8|798.8|1
1660101000000|2022-08-10 03:10:00|799.7|799.1|799.2|798.6|800|799.2|799|798.3|7
1660101300000|2022-08-10 03:15:00|799.1|798.5|799.6|798.6|799.9|799|799.1|798.3|16
1660101600000|2022-08-10 03:20:00|799.2|798.5|799.1|798.5|799.6|799|799.1|798.4|3
1660101900000|2022-08-10 03:25:00|799.4|798.4|799.3|798.3|799.4|798.5|799.1|798.3|2
1660102200000|2022-08-10 03:30:00|799.1|798.1|798.8|798.2|799.1|798.3|798.8|798.1|1
1660102500000|2022-08-10 03:35:00|799.1|798.1|798.8|798.2|799.1|798.3|798.8|798|3
1660102800000|2022-08-10 03:40:00|798.7|798.1|798.6|798|798.7|798.1|798.3|797.7|15
1660103100000|2022-08-10 03:45:00|798.5|797.9|798.2|797.6|798.6|798|798.2|797.5|4
1660103400000|2022-08-10 03:50:00|798.5|797.9|798.2|797.6|798.6|797.9|798.1|797.5|8
1660103700000|2022-08-10 03:55:00|798.4|797.4|798.2|797.6|798.6|797.7|798.2|797.4|2
1660104000000|2022-08-10 04:00:00|798.4|797.4|798.1|797.5|798.4|797.6|798|797.3|8
1660104300000|2022-08-10 04:05:00|797.9|797.3|798|797.4|798|797.4|797.7|797.1|6
1660104600000|2022-08-10 04:10:00|797.8|797.2|797.8|797.2|798|797.4|797.8|797.2|1
1660104900000|2022-08-10 04:15:00|798|797|797.7|797.1|798|797.1|797.7|796.8|9
1660105200000|2022-08-10 04:20:00|797.8|797.2|797.6|797|797.9|797.2|797.6|796.8|7
1660105500000|2022-08-10 04:25:00|797.5|796.9|797|796.4|797.5|796.9|796.6|795.8|7
1660105800000|2022-08-10 04:30:00|796.9|796.3|796.6|796|797.4|796.4|796.6|796|3
1660106100000|2022-08-10 04:35:00|796.4|795.8|796|795.4|796.4|795.8|796|795.4|6
1660106400000|2022-08-10 04:40:00|795.8|795.2|795.5|794.9|795.8|795.2|795.4|794.8|6
1660106700000|2022-08-10 04:45:00|795.4|794.8|795.7|794.7|795.9|795.1|795.4|794.7|14
1660107000000|2022-08-10 04:50:00|796.1|794.6|795.4|794.4|796.1|795.1|794.8|794.1|17
1660107300000|2022-08-10 04:55:00|795.3|794.7|796.2|795.2|796.2|795.4|795.3|794.7|6
1660107600000|2022-08-10 05:00:00|796.1|795.1|795.3|794.7|796.2|795.2|795.3|794.6|10
1660107900000|2022-08-10 05:05:00|795.9|794.4|795.4|793.9|796.1|794.7|795.4|793.9|7
1660108200000|2022-08-10 05:10:00|794.5|793.7|793.7|793.1|795.4|793.9|793.6|792.9|16
1660108500000|2022-08-10 05:15:00|793.8|793.2|794.6|793.6|794.7|793.9|793.8|793.2|4
1660108800000|2022-08-10 05:20:00|794.4|793.8|794.4|793.8|794.7|794.1|794.2|793.2|2
1660109100000|2022-08-10 05:25:00|794.6|793.6|794.7|793.7|794.9|794|794|793.1|3
1660109400000|2022-08-10 05:30:00|794.6|793.6|794.7|793.7|794.9|793.9|794.2|793.1|2
1660109700000|2022-08-10 05:35:00|794.3|793.6|794.3|793.7|794.6|793.7|794.2|793.6|0
1660110000000|2022-08-10 05:40:00|794.5|793.9|796.5|795.9|796.9|796|794.5|793.9|23
1660110300000|2022-08-10 05:45:00|796.7|795.2|796.6|795.6|796.8|795.6|796.1|795|3
1660110600000|2022-08-10 05:50:00|796.8|795.3|797.4|796.4|798|797.2|796.4|795.3|62
1660110900000|2022-08-10 05:55:00|797.5|796.5|797.8|796.8|797.9|797|797.3|796.3|6
1660111200000|2022-08-10 06:00:00|797.7|796.7|797|796|797.7|797.1|796.3|795.7|9
1660111500000|2022-08-10 06:05:00|797.1|796.1|796.7|796.1|797.1|796.1|796.7|795.8|0
1660111800000|2022-08-10 06:10:00|797|796.4|797|796|798|797|796.4|795.6|19
1660112100000|2022-08-10 06:15:00|796.9|795.9|796.8|796.2|797.2|796.2|796.3|795.6|4
1660112400000|2022-08-10 06:20:00|796.6|796|796.6|795.6|797.5|796.5|796.3|795.2|6
1660112700000|2022-08-10 06:25:00|796.4|795.8|796.8|795.8|796.9|795.9|796.4|795.8|1
1660113000000|2022-08-10 06:30:00|796.6|795.6|796.1|795.5|796.6|795.6|795.3|794.7|19
1660113300000|2022-08-10 06:35:00|796|795.4|796.1|795.5|796.3|795.5|795.4|794.8|13
1660113600000|2022-08-10 06:40:00|796|795.4|796.5|795.5|797|796.3|795.8|794.9|29
1660113900000|2022-08-10 06:45:00|796.7|795.2|796.8|795.8|797.1|796.3|796.3|795|3
1660114200000|2022-08-10 06:50:00|796.7|795.7|796.7|796.1|797|796.1|796.4|795.7|3
1660114500000|2022-08-10 06:55:00|796.4|795.8|797|796|797|796.3|796.1|795.5|4
1660114800000|2022-08-10 07:00:00|796.9|796.3|799.1|798.1|799.4|798.4|796.9|796.3|24
1660115100000|2022-08-10 07:05:00|799.6|798.3|800.5|799|800.5|799.4|799.3|798.3|19
1660115400000|2022-08-10 07:10:00|800.1|799.1|800.5|799.5|800.7|799.6|799.9|799|12
1660115700000|2022-08-10 07:15:00|800.4|799.8|799.1|798.5|800.9|800.2|799.1|798.5|19
1660116000000|2022-08-10 07:20:00|799.2|798.6|799.2|798.2|799.6|799|798.7|797.9|9
1660116300000|2022-08-10 07:25:00|799.3|798.3|799.8|798.8|799.8|798.9|798.6|798|10
1660116600000|2022-08-10 07:30:00|799.7|798.7|799.3|798.7|800|799.3|799.3|798.5|17
1660116900000|2022-08-10 07:35:00|799.5|798.5|798.5|797.5|799.5|798.9|797.5|796.8|29
1660117200000|2022-08-10 07:40:00|798.1|797.1|798.8|797.8|798.9|798|797|796.3|16
1660117500000|2022-08-10 07:45:00|798.9|797.9|798.5|797.9|798.9|798.2|798.1|797.3|11
1660117800000|2022-08-10 07:50:00|798.3|797.7|798.3|797.7|798.8|797.9|798.2|797.5|4
1660118100000|2022-08-10 07:55:00|798.6|797.6|799|798.4|799.3|798.4|798.5|797.5|6
1660118400000|2022-08-10 08:00:00|799.3|798.3|800.6|799.6|800.6|800|799|798.2|37
1660118700000|2022-08-10 08:05:00|800.5|799.5|801.5|800.9|801.6|800.9|799.4|798.4|19
1660119000000|2022-08-10 08:10:00|801.6|801|801.4|800.8|801.7|801|800.4|799.6|31
1660119300000|2022-08-10 08:15:00|801.2|800.4|802.5|801.9|802.6|801.9|801.2|800.4|27
1660119600000|2022-08-10 08:20:00|802.3|801.7|803.8|802.8|804.4|803.6|802.2|801.4|42
1660119900000|2022-08-10 08:25:00|803.7|802.7|803.3|802.7|804.4|803.5|803.3|802.4|36
1660120200000|2022-08-10 08:30:00|803.5|802.9|803.9|802.9|804.5|803.9|803.5|802.9|31
1660120500000|2022-08-10 08:35:00|803.7|803.1|804.9|804.3|805.4|804.6|803.5|802.9|31
1660120800000|2022-08-10 08:40:00|805|804.4|804.9|803.9|806.2|805.6|804.5|803.4|73
1660121100000|2022-08-10 08:45:00|804.7|804.1|801.6|800.1|805.4|804.6|800.7|800|156
1660121400000|2022-08-10 08:50:00|801.5|800|802.3|801.7|802.4|801.7|800.3|799.3|46
1660121700000|2022-08-10 08:55:00|802|801.3|800.2|799.6|802.5|801.3|800.2|799.4|22
1660122000000|2022-08-10 09:00:00|800.3|799.3|803.4|801.9|803.6|802.4|800.1|799.3|55
1660122300000|2022-08-10 09:05:00|803.5|802|803.1|802.1|804.3|803.7|803|802|25
1660122600000|2022-08-10 09:10:00|803|802|803|802|804.2|803.2|803|802|31
1660122900000|2022-08-10 09:15:00|803.8|802.4|804.2|802.7|804.5|803.7|803.3|802.2|22
1660123200000|2022-08-10 09:20:00|803.9|802.9|802.2|800.7|803.9|803.1|801.4|800.7|17
1660123500000|2022-08-10 09:25:00|802|801|801.7|801.1|802.7|802.1|801.4|800.7|32
1660123800000|2022-08-10 09:30:00|802|801|801.8|801.2|802.4|801.6|800.8|799.8|13
1660124100000|2022-08-10 09:35:00|802|801|802.8|802.2|803.2|802.4|802|801|152
1660124400000|2022-08-10 09:40:00|803|802|803.1|802.1|803.6|802.9|802.3|801.5|17
1660124700000|2022-08-10 09:45:00|803.3|802.3|804.3|803.7|804.3|803.7|803.1|802.3|16
1660125000000|2022-08-10 09:50:00|804.4|803.8|804.6|804|805.2|804.5|804.2|803.6|13
1660125300000|2022-08-10 09:55:00|804.8|804.2|804.6|804|805.3|804.5|804.4|803.7|17
1660125600000|2022-08-10 10:00:00|804.4|803.8|806.2|805.2|806.2|805.5|804.3|803.6|16
1660125900000|2022-08-10 10:05:00|806|805.4|805.6|805|806|805.4|805.3|804.5|19
1660126200000|2022-08-10 10:10:00|805.7|805.1|805.7|805.1|806|805.3|805.6|804.9|6
1660126500000|2022-08-10 10:15:00|805.6|805|807|806.4|807|806.4|805.6|805|11
1660126800000|2022-08-10 10:20:00|807.1|806.5|807.7|806.7|808.1|807.3|807.1|806.5|29
1660127100000|2022-08-10 10:25:00|807.8|806.8|807.6|807|808.1|807.4|807.6|806.6|29
1660127400000|2022-08-10 10:30:00|807.2|806.2|804.5|803.9|807.2|806.3|804.4|803.5|31
1660127700000|2022-08-10 10:35:00|804.4|803.8|803.7|803.1|805.1|804.4|803.5|802.9|42
1660128000000|2022-08-10 10:40:00|803.9|803.3|803.5|802.9|805|804.4|803.5|802.9|47
1660128300000|2022-08-10 10:45:00|803.4|802.8|802.4|801.4|803.5|802.9|801.8|800.6|28
1660128600000|2022-08-10 10:50:00|802.5|801.5|802.4|801.8|803.6|802.8|801.6|800.9|22
1660128900000|2022-08-10 10:55:00|802.6|802|803.4|802.8|803.9|803.1|802.6|801.9|14
1660129200000|2022-08-10 11:00:00|803.6|803|803.4|802.8|803.9|803.3|803|802.2|26
1660129500000|2022-08-10 11:05:00|803.6|803|804|803.4|804.6|803.8|803.3|802.6|19
1660129800000|2022-08-10 11:10:00|804.2|803.2|803.2|802.6|804.2|803.4|802.8|801.9|12
1660130100000|2022-08-10 11:15:00|803.8|803.2|803.2|802.6|804|803.2|802.7|801.9|13
1660130400000|2022-08-10 11:20:00|803.1|802.5|803.7|803.1|803.9|803.1|802.9|802.3|4
1660130700000|2022-08-10 11:25:00|803.6|803|804.2|803.6|804.5|803.7|803.4|802.5|52
1660131000000|2022-08-10 11:30:00|804|803.4|805.1|804.5|805.2|804.6|804|803.4|14
1660131300000|2022-08-10 11:35:00|805|804.4|804.7|804.1|805|804.4|804.3|803.7|10
1660131600000|2022-08-10 11:40:00|804.5|803.9|805.5|804.9|805.7|805|804.3|803.6|16
1660131900000|2022-08-10 11:45:00|805.6|805|804.9|804.3|805.7|805.1|804.4|803.8|31
1660132200000|2022-08-10 11:50:00|805.2|804.2|804.8|804.2|805.7|805.1|804.7|803.8|86
1660132500000|2022-08-10 11:55:00|804.6|804|804.5|803.9|805.4|804.6|804.3|803.7|15
1660132800000|2022-08-10 12:00:00|804.4|803.8|806.4|805.8|806.7|805.9|804.3|803.7|57
1660133100000|2022-08-10 12:05:00|806.3|805.7|806.3|805.7|807.1|806.2|806.1|805.4|24
1660133400000|2022-08-10 12:10:00|806.4|805.4|806.5|805.9|807|806.2|805.6|804.7|35
1660133700000|2022-08-10 12:15:00|806.7|806.1|806.5|805.9|807.2|806.6|806.5|805.9|31
1660134000000|2022-08-10 12:20:00|806.8|806.2|808.8|808.2|808.8|808.2|806.5|805.9|896
1660134300000|2022-08-10 12:25:00|809|808|806.7|806.1|809|808.2|806.6|806|104
1660134600000|2022-08-10 12:30:00|807.4|806.4|809|808|811.7|810.9|807.4|806.4|374
1660134900000|2022-08-10 12:35:00|809.3|808.3|810.1|809.1|810.4|809.7|808.9|807.9|165
1660135200000|2022-08-10 12:40:00|810.2|809.2|810.6|809.6|811.9|811.2|810|809|827
1660138200000|2022-08-10 13:30:00|810.5|809.9|811.7|811.1|811.8|811.2|807.3|806.5|1209
1660138500000|2022-08-10 13:35:00|811.8|811.2|812.6|812|815.7|815.1|811.2|810.6|1188
1660138800000|2022-08-10 13:40:00|812.4|811.8|811.1|810.5|814.1|813.5|810|809.4|833
1660139100000|2022-08-10 13:45:00|811.4|810.8|808.1|807.5|811.6|811|807.8|807.2|822
1660139400000|2022-08-10 13:50:00|808.4|807.8|809.3|808.7|809.4|808.8|807.1|806.5|365
1660139700000|2022-08-10 13:55:00|809.5|808.9|810.7|810.1|811.9|811.3|809.1|808.5|1157
1660140000000|2022-08-10 14:00:00|810.8|810.2|811.6|811|812.7|812.1|810.6|810|481
1660140300000|2022-08-10 14:05:00|811.7|811.1|812.3|811.7|813.3|812.7|810.8|810.2|679
1660140600000|2022-08-10 14:10:00|812|811.4|812.3|811.7|813.8|813.2|811.9|811.3|407
1660140900000|2022-08-10 14:15:00|812.4|811.8|815.3|814.7|816.4|815.8|812.3|811.7|510
1660141200000|2022-08-10 14:20:00|815.6|815|814.7|814.1|815.8|815.2|813.8|813.2|689
1660141500000|2022-08-10 14:25:00|814.8|814.2|815.7|815.1|816.1|815.5|813.7|813.1|470
1660141800000|2022-08-10 14:30:00|815.8|815.2|814.1|813.5|816.2|815.6|812.5|811.9|500
1660142100000|2022-08-10 14:35:00|814.2|813.6|812.7|812.1|815.3|814.7|812|811.4|829
1660142400000|2022-08-10 14:40:00|812.6|812|813.4|812.8|813.6|813|812.2|811.6|457
1660142700000|2022-08-10 14:45:00|813.5|812.9|812.2|811.6|814.1|813.5|811.2|810.6|326
1660143000000|2022-08-10 14:50:00|812.4|811.8|811.5|810.9|813.4|812.8|810.9|810.3|302
1660143300000|2022-08-10 14:55:00|811.7|811.1|813.7|813.1|814.7|814.1|811.7|811.1|314
1660143600000|2022-08-10 15:00:00|813.8|813.2|813.6|813|815.3|814.7|813.2|812.6|545
1660143900000|2022-08-10 15:05:00|813.4|812.8|812.9|812.3|814.3|813.7|812.3|811.7|281
1660144200000|2022-08-10 15:10:00|812.7|812.1|812.4|811.8|813.7|813.1|811.9|811.3|250
1660144500000|2022-08-10 15:15:00|812.5|811.9|811.4|810.8|813.4|812.8|810.9|810.3|264
1660144800000|2022-08-10 15:20:00|811.6|811|811.4|810.8|811.7|811.1|810.7|810.1|399
1660145100000|2022-08-10 15:25:00|811.5|810.9|810.5|809.9|811.9|811.3|810.5|809.9|437
1660145400000|2022-08-10 15:30:00|810.7|810.1|813.3|812.7|813.3|812.7|810.6|810|274
1660145700000|2022-08-10 15:35:00|813.5|812.9|815|814.4|815.6|815|812.8|812.2|473
1660146000000|2022-08-10 15:40:00|815.2|814.6|814|813.4|815.3|814.7|813|812.4|269
1660146300000|2022-08-10 15:45:00|814.1|813.5|813.9|813.3|815|814.4|813.7|813.1|194
1660146600000|2022-08-10 15:50:00|814|813.4|815.2|814.6|816.8|816.2|814|813.4|498
1660146900000|2022-08-10 15:55:00|815.5|814.9|817.5|816.9|818.9|818.3|815.3|814.7|395
1660147200000|2022-08-10 16:00:00|817.6|817|817.1|816.5|820.1|819.5|817.1|816.5|481
1660147500000|2022-08-10 16:05:00|817|816.4|818.1|817.5|818.7|818.1|816.7|816.1|787
1660147800000|2022-08-10 16:10:00|818.2|817.6|818.3|817.7|819.8|819.2|817.9|817.3|732
1660148100000|2022-08-10 16:15:00|818.2|817.6|817.9|817.3|820|819.4|817.9|817.3|221
1660148400000|2022-08-10 16:20:00|817.7|817.1|815.8|815.2|818.8|818.2|815.4|814.8|710
1660148700000|2022-08-10 16:25:00|815.9|815.3|816.2|815.6|817.8|817.2|815.1|814.5|309
1660149000000|2022-08-10 16:30:00|816.1|815.5|815.8|815.2|817.3|816.7|815.7|815.1|311
1660149300000|2022-08-10 16:35:00|815.7|815.1|815.2|814.6|816.3|815.7|814.1|813.5|248
1660149600000|2022-08-10 16:40:00|815|814.4|815.3|814.7|815.5|814.9|813.8|813.2|269
1660149900000|2022-08-10 16:45:00|815|814.4|814.9|814.3|815.5|814.9|814|813.4|202
1660150200000|2022-08-10 16:50:00|815|814.4|814.1|813.5|815.8|815.2|813.8|813.2|176
1660150500000|2022-08-10 16:55:00|814|813.4|815.3|814.7|815.5|814.9|813.8|813.2|228
1660150800000|2022-08-10 17:00:00|815.4|814.8|814.4|813.8|815.8|815.2|814|813.4|206
1660151100000|2022-08-10 17:05:00|815.4|814.8|815.4|814.8|815.9|815.3|814.4|813.6|227
1660151400000|2022-08-10 17:10:00|815.5|814.9|815.5|814.9|816.1|815.5|815.4|814.8|160
1660151700000|2022-08-10 17:15:00|815.6|815|815.2|814.6|816.7|816.1|814.9|814.3|324
1660152000000|2022-08-10 17:20:00|815.1|814.5|813.7|813.1|815.7|815.1|813.4|812.8|1059
1660152300000|2022-08-10 17:25:00|813.8|813.2|812.1|811.5|814.2|813.6|812.1|811.5|461
1660152600000|2022-08-10 17:30:00|812|811.4|812|811.4|813.2|812.6|811.9|811.3|372
1660152900000|2022-08-10 17:35:00|812.1|811.5|812.2|811.6|813.1|812.5|810.9|810.3|366
1660153200000|2022-08-10 17:40:00|812.5|811.9|812.4|811.8|812.9|812.3|811.8|811.2|1037
1660153500000|2022-08-10 17:45:00|812.5|811.9|810.2|809.6|812.9|812.3|809.4|808.8|1086
1660153800000|2022-08-10 17:50:00|810.3|809.7|809.9|809.3|810.6|810|808.7|808.1|230
1660154100000|2022-08-10 17:55:00|810|809.4|808.7|808.1|810.1|809.5|808.5|807.9|495
1660154400000|2022-08-10 18:00:00|808.6|808|808|807.4|808.8|808.2|805.4|804.8|1246
1660154700000|2022-08-10 18:05:00|808.1|807.5|810.4|809.8|810.7|810.1|807.9|807.3|1063
1660155000000|2022-08-10 18:10:00|810.2|809.6|812.2|811.6|812.9|812.3|809.7|809.1|6020
1660155300000|2022-08-10 18:15:00|812.3|811.7|815.4|814.8|815.4|814.8|812.2|811.6|933
1660176000000|2022-08-11 00:00:00|813.1|812.1|809.8|809.2|813.3|812.5|809.5|808.8|195
1660176300000|2022-08-11 00:05:00|809.7|809.1|809.3|808.7|809.9|809.2|809|808.3|35
1660176600000|2022-08-11 00:10:00|809|808.4|808.9|807.9|809.1|808.5|807.8|807.2|62
1660176900000|2022-08-11 00:15:00|808.5|807.6|808.8|808.2|809.1|808.4|808.2|807.5|14
1660177200000|2022-08-11 00:20:00|809|808|808.5|807.9|809.2|808.6|808.5|807.6|55
1660177500000|2022-08-11 00:25:00|808.4|807.8|809|808.4|809.4|808.7|808.2|807.6|17
1660177800000|2022-08-11 00:30:00|808.9|808.3|809|808.4|809.5|808.7|808.9|808.2|15
1660178100000|2022-08-11 00:35:00|808.9|807.9|807.6|807|809|808.2|807.4|806.8|18
1660178400000|2022-08-11 00:40:00|807.5|806.9|807.6|806.6|807.9|807.1|806.7|806|41
1660178700000|2022-08-11 00:45:00|807.4|806.8|807.9|807.3|808.1|807.4|807.3|806.6|197
1660179000000|2022-08-11 00:50:00|808|807|808|807|808.1|807.3|807.6|806.8|12
1660179300000|2022-08-11 00:55:00|808.1|807.1|808.8|808.2|808.9|808.2|807.9|807.1|11
1660179600000|2022-08-11 01:00:00|809|808|810.2|809.6|810.5|809.9|808.7|808|69
1660179900000|2022-08-11 01:05:00|810.8|809.3|810.6|809.6|810.8|809.9|810|809.1|20
1660180200000|2022-08-11 01:10:00|810.4|809.8|810.6|810|810.8|810.2|810.4|809.6|16
1660180500000|2022-08-11 01:15:00|810.8|810.2|810.7|810.1|810.9|810.3|810.1|809.5|7
1660180800000|2022-08-11 01:20:00|810.6|810|810.7|809.7|810.7|810|810.5|809.7|3
1660181100000|2022-08-11 01:25:00|810.5|809.9|810.7|810.1|810.8|810.2|810.5|809.9|5
1660181400000|2022-08-11 01:30:00|810.6|810|809.7|808.7|810.6|810|809.3|808.5|4
1660181700000|2022-08-11 01:35:00|809.8|808.8|810.1|809.1|810.1|809.1|809.4|808.8|4
1660182000000|2022-08-11 01:40:00|810|809|809.6|809|810.2|809.4|809.6|809|4
1660182300000|2022-08-11 01:45:00|809.4|808.8|810|809.4|810.1|809.4|809.4|808.6|2
1660182600000|2022-08-11 01:50:00|809.9|809.3|810.2|809.6|810.5|809.9|809.9|809.2|3
1660182900000|2022-08-11 01:55:00|810.1|809.5|810.5|809.9|810.5|809.9|810.1|809.5|1
1660183200000|2022-08-11 02:00:00|810.4|809.8|808.9|808.3|810.5|809.9|808.9|808.3|20
1660183500000|2022-08-11 02:05:00|808|807.4|808.2|807.2|808.3|807.6|807.7|806.7|84
1660183800000|2022-08-11 02:10:00|808.3|807.3|808.8|807.8|808.8|808.1|808.2|807.3|6
1660184100000|2022-08-11 02:15:00|808.7|808.1|810|809.4|810.1|809.4|808.2|807.6|38
1660184400000|2022-08-11 02:20:00|810.1|809.5|810.4|809.8|811.1|810.3|810|809.4|14
1660184700000|2022-08-11 02:25:00|810.5|809.9|810.7|810.1|811.3|810.4|810.5|809.8|19
1660185000000|2022-08-11 02:30:00|810.6|810|810.2|809.6|810.6|810|810.2|809.1|4
1660185300000|2022-08-11 02:35:00|810.3|809.7|810|809.4|810.4|809.7|809.9|809.3|5
1660185600000|2022-08-11 02:40:00|809.9|809.3|809.6|808.6|810.1|809.5|808.9|808.2|6
1660185900000|2022-08-11 02:45:00|809.4|808.8|809.3|808.7|809.7|808.8|809.2|808.3|4
1660186200000|2022-08-11 02:50:00|809.2|808.6|809.4|808.8|809.4|808.8|809|808.4|6
1660186500000|2022-08-11 02:55:00|809.5|808.9|810.3|809.3|810.3|809.7|809.5|808.8|11
1660186800000|2022-08-11 03:00:00|810.4|809.4|810.7|810.1|811.1|810.3|810.3|809.2|9
1660187100000|2022-08-11 03:05:00|810.5|809.9|811.8|811.2|812.3|811.7|810.5|809.9|18
1660187400000|2022-08-11 03:10:00|812.1|811.1|811.1|810.1|812.1|811.5|810.8|810.1|18
1660187700000|2022-08-11 03:15:00|811.2|810.2|811.5|810.5|811.5|810.7|810.6|809.9|8
1660188000000|2022-08-11 03:20:00|811.6|810.6|812.2|811.2|812.3|811.6|811.2|810.4|7
1660188300000|2022-08-11 03:25:00|812|811.4|811.7|811.1|812.3|811.4|811.7|810.8|3
1660188600000|2022-08-11 03:30:00|811.5|810.9|811.6|810.6|811.7|810.9|811|810.1|6
1660188900000|2022-08-11 03:35:00|811.4|810.8|811.1|810.1|811.7|810.8|810.8|810.1|9
1660189200000|2022-08-11 03:40:00|810.9|810.3|811.2|810.2|811.2|810.3|810.2|809.5|5
1660189500000|2022-08-11 03:45:00|810.9|810.3|811.1|810.1|811.1|810.4|810.5|809.9|2
1660189800000|2022-08-11 03:50:00|810.9|810.3|810.8|809.8|811.3|810.3|810.5|809.6|4
1660190100000|2022-08-11 03:55:00|810.6|810|811|810|811|810.2|810.5|809.8|4
1660190400000|2022-08-11 04:00:00|810.8|810.2|811|810.4|811|810.4|810.7|810|3
1660190700000|2022-08-11 04:05:00|811.6|810.6|812|811.4|812.3|811.5|811.5|810.5|6
1660191000000|2022-08-11 04:10:00|811.9|811.3|810.9|810.3|812|811.4|810.9|810.3|2
1660191300000|2022-08-11 04:15:00|811|810.4|811.8|811.2|812.2|811.3|810.9|810.3|2
1660191600000|2022-08-11 04:20:00|812.1|811.1|812|811.4|812.3|811.7|812|811.1|15
1660191900000|2022-08-11 04:25:00|812.3|811.3|812.1|811.5|812.3|811.6|812|811.3|7
1660192200000|2022-08-11 04:30:00|812|811.4|810.5|809.9|812.1|811.5|810.5|809.9|32
1660192500000|2022-08-11 04:35:00|810.3|809.7|811.3|810.7|811.4|810.7|810.3|809.7|9
1660192800000|2022-08-11 04:40:00|811.4|810.4|811.6|810.6|811.9|810.9|811.2|810.4|2
1660193100000|2022-08-11 04:45:00|811.4|810.4|811|810.4|811.5|810.7|811|810.4|6
1660193400000|2022-08-11 04:50:00|811.1|810.5|811.3|810.7|811.6|810.7|811|810.4|7
1660193700000|2022-08-11 04:55:00|811.4|810.4|810.3|809.7|811.4|810.7|810.3|809.7|3
1660194000000|2022-08-11 05:00:00|810.4|809.8|811.5|810.9|811.9|810.9|809.5|808.9|11
1660194300000|2022-08-11 05:05:00|811.4|810.8|812.2|810.7|812.2|811.2|811.2|810.4|11
1660194600000|2022-08-11 05:10:00|812.4|811.4|812.4|811.4|812.4|811.7|812.1|811.3|9
1660194900000|2022-08-11 05:15:00|812|811.3|811.9|811.3|812.4|811.4|811.9|811.3|1
1660195200000|2022-08-11 05:20:00|812|811.4|812.2|811.6|812.4|811.6|811.9|811.3|10
1660195500000|2022-08-11 05:25:00|812.1|811.5|811.9|810.9|812.4|811.5|811.3|810.6|14
1660195800000|2022-08-11 05:30:00|812.1|811.1|812.1|810.6|812.2|811.3|811.9|810.6|11
1660196100000|2022-08-11 05:35:00|811.9|810.9|811.5|810.9|811.9|811.1|810.9|810.3|22
1660196400000|2022-08-11 05:40:00|811.6|810.6|811.4|810.8|812.4|811.4|811.2|810.4|27
1660196700000|2022-08-11 05:45:00|812|811.4|810.6|809.6|812.2|811.4|810|809.3|20
1660197000000|2022-08-11 05:50:00|810.5|809.5|810.8|809.8|811.1|810.1|810.4|809.3|16
1660197300000|2022-08-11 05:55:00|812.1|811.1|812.1|811.1|812.4|811.4|811.5|810.6|70
1660197600000|2022-08-11 06:00:00|812|811|812|811|812.4|811.4|811.8|810.9|25
1660197900000|2022-08-11 06:05:00|811.9|811.3|814.5|813.9|814.5|813.9|811.9|810.9|39
1660198200000|2022-08-11 06:10:00|814.3|813.7|814.3|813.7|815.9|814.9|813.9|813.3|73
1660198500000|2022-08-11 06:15:00|814|813.4|814.7|814.1|814.9|814.1|814|813.2|7
1660198800000|2022-08-11 06:20:00|814.9|813.9|815|814|815.1|814.4|814.5|813.9|13
1660199100000|2022-08-11 06:25:00|814.9|813.9|814.2|813.6|815.1|814.4|814.1|813.5|8
1660199400000|2022-08-11 06:30:00|814.4|813.4|813.1|812.1|814.4|813.5|812.6|812|40
1660199700000|2022-08-11 06:35:00|812.9|812.3|814.1|813.1|814.1|813.4|812.3|811.7|37
1660200000000|2022-08-11 06:40:00|814|813.4|814.6|813.6|815|814|814|813.1|3
1660200300000|2022-08-11 06:45:00|814.7|813.7|815.2|814.6|815.7|814.7|814.7|813.7|5
1660200600000|2022-08-11 06:50:00|815.1|814.5|815.1|814.5|815.7|815|814.8|814|7
1660200900000|2022-08-11 06:55:00|815.2|814.2|815.3|814.7|815.7|815.1|814.6|814|32
1660201200000|2022-08-11 07:00:00|815.2|814.6|814.5|813.9|815.4|814.7|814.2|813.4|12
1660201500000|2022-08-11 07:05:00|814.6|814|814.6|813.6|814.9|814.2|814.2|813.5|5
1660201800000|2022-08-11 07:10:00|814.4|813.8|815.4|814.4|815.4|814.6|814.3|813.7|8
1660202100000|2022-08-11 07:15:00|815.3|814.3|815.6|815|815.6|815|814.9|814.2|2
1660202400000|2022-08-11 07:20:00|815.5|814.9|815.6|815|816.1|815.5|815.4|814.8|11
1660202700000|2022-08-11 07:25:00|815.8|815.2|817.6|817|817.8|817.1|815.6|814.9|29
1660203000000|2022-08-11 07:30:00|817.3|816.7|815.8|815.2|817.5|816.9|815.7|815.1|23
1660203300000|2022-08-11 07:35:00|815.7|815.1|816.6|815.1|817.4|816.7|815.5|814.9|18
1660203600000|2022-08-11 07:40:00|816.4|815.4|815.2|814.6|816.4|815.4|815.2|814.3|10
1660203900000|2022-08-11 07:45:00|815.3|814.7|814.8|814.2|815.5|814.7|814.5|813.4|7
1660204200000|2022-08-11 07:50:00|815|814|815.5|814.9|815.5|814.9|814.5|813.5|10
1660204500000|2022-08-11 07:55:00|815.8|814.5|816.2|815.6|816.3|815.6|815.3|814.5|12
1660204800000|2022-08-11 08:00:00|816.5|815.5|817.6|817|817.6|817|816.2|815.2|25
1660205100000|2022-08-11 08:05:00|817.7|817.1|818.1|817.5|818.8|818|817.5|816.9|41
1660205400000|2022-08-11 08:10:00|818.2|817.6|819.6|819|819.7|819|817.1|816.3|23
1660205700000|2022-08-11 08:15:00|819.5|818.9|819.1|818.1|819.6|819|818.3|817.6|13
1660206000000|2022-08-11 08:20:00|819|818.4|819.1|818.5|819.7|819.1|818.3|817.6|44
1660206300000|2022-08-11 08:25:00|819.2|818.6|819.4|818.8|820|819.4|818.3|817.6|87
1660206600000|2022-08-11 08:30:00|819.5|818.5|818.3|817.3|819.7|818.7|817.9|817.2|16
1660206900000|2022-08-11 08:35:00|818.2|817.6|818.5|817.9|819.9|819.2|817.9|817.3|29
1660207200000|2022-08-11 08:40:00|818.7|818.1|818|817.4|819|818.3|818|817.3|19
1660207500000|2022-08-11 08:45:00|818.5|817.9|819.4|818.4|819.9|819|816.9|816|50
1660207800000|2022-08-11 08:50:00|819.5|818.5|820.1|818.6|821.5|820.6|819|818.3|37
1660208100000|2022-08-11 08:55:00|820|818.5|819.5|818.5|821.5|820.6|818.8|817.5|26
1660208400000|2022-08-11 09:00:00|819.9|818.4|820|818.5|820.4|819.4|819.6|818.4|12
1660208700000|2022-08-11 09:05:00|820.1|818.6|820.2|819.6|821.3|820.7|818.9|818.1|12
1660209000000|2022-08-11 09:10:00|820.5|819|819.2|818.6|820.7|819.5|818.8|817.8|20
1660209300000|2022-08-11 09:15:00|819|818.4|821|820.4|821.3|820.4|818.6|818|26
1660209600000|2022-08-11 09:20:00|821.1|820.5|820.2|819.6|821.3|820.7|820|819.3|19
1660209900000|2022-08-11 09:25:00|820.3|819.7|820.2|819.2|820.4|819.7|819.1|818.1|21
1660210200000|2022-08-11 09:30:00|820.3|819.3|820.2|818.7|820.3|819.3|818.9|818.2|16
1660210500000|2022-08-11 09:35:00|820|819|821.3|820.7|821.3|820.7|820|819|6
1660210800000|2022-08-11 09:40:00|821.2|820.6|821.1|820.5|821.3|820.7|820.9|820.2|5
1660211100000|2022-08-11 09:45:00|821.2|820.6|820.9|820.3|821.9|821.3|820.7|820.1|20
1660211400000|2022-08-11 09:50:00|821|819.9|821.6|820.6|821.6|821|820.9|819.9|24
1660211700000|2022-08-11 09:55:00|821.2|820.3|820.7|820.1|821.4|820.7|820.7|820|12
1660212000000|2022-08-11 10:00:00|820.9|820.3|820|819.4|821.2|820.4|820|819.3|9
1660212300000|2022-08-11 10:05:00|820.1|819.5|820.1|819.5|821.1|820.5|819.6|818.8|15
1660212600000|2022-08-11 10:10:00|820.3|819.3|819.8|819.2|820.3|819.7|819.7|818.8|18
1660212900000|2022-08-11 10:15:00|819.7|819.1|819.8|819.2|820.1|819.4|819.4|818.8|52
1660213200000|2022-08-11 10:20:00|820|819|820|819.4|820|819.4|819.6|819|40
1660213500000|2022-08-11 10:25:00|819.8|819.2|818.7|818.1|819.9|819.2|818.3|817.6|44
1660213800000|2022-08-11 10:30:00|818.8|818.2|818.3|817.7|818.8|818.2|818.2|817.6|10
1660214100000|2022-08-11 10:35:00|818.2|817.6|817.8|817.2|818.2|817.6|817.2|816.6|11
1660214400000|2022-08-11 10:40:00|818|817|817|816|818|817.2|816.7|816|22
1660214700000|2022-08-11 10:45:00|816.8|816.2|817.2|816.6|817.8|817.2|816.7|816|9
1660215000000|2022-08-11 10:50:00|816.7|816.1|817.8|816.8|817.8|817.2|816.5|815.9|18
1660215300000|2022-08-11 10:55:00|817.7|817.1|817.8|817.2|817.8|817.2|817.4|816.5|12
1660215600000|2022-08-11 11:00:00|817.7|817.1|819.1|818.5|819.1|818.5|817.4|816.7|24
1660215900000|2022-08-11 11:05:00|818.8|818.2|818.8|818.2|819|818.4|818.2|817.5|7
1660216200000|2022-08-11 11:10:00|818.7|818.1|818.4|817.4|818.8|818.2|818|817.4|12
1660216500000|2022-08-11 11:15:00|818.3|817.7|818.2|817.2|818.7|817.8|817.5|816.9|13
1660216800000|2022-08-11 11:20:00|818.3|817.3|817.6|817|818.3|817.4|817.6|817|2
1660217100000|2022-08-11 11:25:00|818|817.1|818.4|817.8|818.7|818.1|817.7|817|3
1660217400000|2022-08-11 11:30:00|818.5|817.9|817.9|817.3|818.7|817.9|817.9|817.3|8
1660217700000|2022-08-11 11:35:00|817.7|817.1|818.9|818.3|819.2|818.3|817.4|816.8|14
1660218000000|2022-08-11 11:40:00|819|818.4|819.5|818.9|819.9|819.3|818.9|818.3|14
1660218300000|2022-08-11 11:45:00|819.4|818.8|820.4|819.8|820.7|819.8|819.2|818.4|39
1660218600000|2022-08-11 11:50:00|820.5|819.5|818.9|818.3|820.7|820.1|818.9|818.2|31
1660218900000|2022-08-11 11:55:00|818.7|818.1|819.3|818.3|819.5|818.4|818.5|817.7|21
1660219200000|2022-08-11 12:00:00|819.4|818.4|818.7|818.1|819.4|818.6|818.4|817.4|41
1660219500000|2022-08-11 12:05:00|818.6|818|819.1|818.5|819.6|818.8|818.4|817.5|20
1660219800000|2022-08-11 12:10:00|819.3|818.3|820.6|820|820.8|820|818.9|818.2|26
1660220100000|2022-08-11 12:15:00|820.4|819.8|818.9|818.3|820.4|819.8|818.5|817.7|50
1660220400000|2022-08-11 12:20:00|818.7|818.1|819.4|818.8|820.2|819.2|818.4|817.8|34
1660220700000|2022-08-11 12:25:00|819.1|818.5|820.2|818.7|821|819.9|819.1|818.4|29
1660221000000|2022-08-11 12:30:00|820.3|818.8|820.3|819.7|821.1|820.2|818.9|818|32
1660221300000|2022-08-11 12:35:00|820.4|819.8|820.3|819.7|820.4|819.8|818.7|818.1|70
1660221600000|2022-08-11 12:40:00|820.4|819.8|819.7|818.7|821.7|820.9|819.7|818.4|80
1660224600000|2022-08-11 13:30:00|819.1|818.5|819.2|818.6|821.9|821.3|816.7|816|1258
1660224900000|2022-08-11 13:35:00|819.1|818.5|820.5|819.9|820.7|820.1|818.3|817.7|595
1660225200000|2022-08-11 13:40:00|820.4|819.8|825.4|824.8|825.6|825|817.8|817.2|1662
1660225500000|2022-08-11 13:45:00|825.2|824.6|824.9|824.3|825.4|824.8|822.6|822|603
1660225800000|2022-08-11 13:50:00|824.8|824.2|829.2|828.6|831.7|831.1|824.4|823.8|1129
1660226100000|2022-08-11 13:55:00|829.3|828.7|825.8|825.2|830|829.4|825.6|825|752
1660226400000|2022-08-11 14:00:00|826|825.4|827.7|827.1|827.8|827.2|824.7|824.1|673
1660226700000|2022-08-11 14:05:00|827.6|827|829.2|828.6|829.2|828.6|826.9|826.3|293
1660227000000|2022-08-11 14:10:00|829.1|828.5|829.9|829.3|830.1|829.5|827.7|827.1|586
1660227300000|2022-08-11 14:15:00|830.1|829.5|828.9|828.3|830.7|830.1|828.8|828.2|346
1660227600000|2022-08-11 14:20:00|829|828.4|830.2|829.6|831.4|830.8|828.6|828|365
1660227900000|2022-08-11 14:25:00|830|829.4|829.6|829|832|831.4|828|827.4|1138
1660228200000|2022-08-11 14:30:00|829.7|829.1|828.2|827.6|830.1|829.5|827.1|826.5|376
1660228500000|2022-08-11 14:35:00|828.3|827.7|827.2|826.6|828.3|827.7|825.7|825.1|424
1660228800000|2022-08-11 14:40:00|826.7|826.1|829.6|829|829.7|829.1|825.7|825.1|782
1660229100000|2022-08-11 14:45:00|829.9|829.3|828.9|828.3|830.4|829.8|828.5|827.9|1731
1660229400000|2022-08-11 14:50:00|829|828.4|826.1|825.5|829.5|828.9|826|825.4|381
1660229700000|2022-08-11 14:55:00|826|825.4|826.2|825.6|826.5|825.9|823.9|823.3|772
1660230000000|2022-08-11 15:00:00|826.3|825.7|828|827.4|828.1|827.4|826.3|825.7|287
1660230300000|2022-08-11 15:05:00|827.7|827.1|826.8|826.2|829.3|828.7|826.8|826.2|376
1660230600000|2022-08-11 15:10:00|826.7|826.1|826.8|826.2|828.6|828|826.1|825.5|833
1660230900000|2022-08-11 15:15:00|826.9|826.3|824.6|824|828.7|828|823.9|823.3|959
1660231200000|2022-08-11 15:20:00|824.5|823.9|824.2|823.6|825.7|825.1|823.1|822.5|954
1660231500000|2022-08-11 15:25:00|824.1|823.5|825.4|824.8|826|825.4|823.1|822.5|1034
1660231800000|2022-08-11 15:30:00|825.3|824.7|824.7|824.1|825.9|825.3|824.2|823.6|425
1660232100000|2022-08-11 15:35:00|824.9|824.3|825.8|825.2|826.2|825.6|824.3|823.7|321
1660232400000|2022-08-11 15:40:00|825.9|825.3|825.7|825.1|826.1|825.5|824.7|824.1|294
1660232700000|2022-08-11 15:45:00|825.6|825|823.7|823.1|825.9|825.3|822.3|821.7|284
1660233000000|2022-08-11 15:50:00|823.8|823.2|823.4|822.8|824.2|823.6|822.2|821.6|256
1660233300000|2022-08-11 15:55:00|823.3|822.7|822.3|821.7|824.2|823.6|822.3|821.7|489
1660233600000|2022-08-11 16:00:00|822.4|821.8|822.1|821.5|822.7|822.1|820.6|820|349
1660233900000|2022-08-11 16:05:00|822.2|821.6|823.7|823.1|824|823.4|822.2|821.6|219
1660234200000|2022-08-11 16:10:00|823.9|823.3|823.2|822.6|824.4|823.8|823|822.4|202
1660234500000|2022-08-11 16:15:00|823.4|822.8|823.7|823.1|824.5|823.9|823.2|822.6|215
1660234800000|2022-08-11 16:20:00|824|823.4|822.6|822|824.1|823.5|822.3|821.7|769
1660235100000|2022-08-11 16:25:00|822.7|822.1|821|820.4|823.3|822.7|820.4|819.8|298
1660235400000|2022-08-11 16:30:00|821.1|820.5|821.5|820.9|822|821.4|820.6|820|286
1660235700000|2022-08-11 16:35:00|821.7|821.1|822.7|822.1|823.2|822.6|821.5|820.9|206
1660236000000|2022-08-11 16:40:00|822.6|822|823.7|823.1|824|823.4|821.9|821.3|231
1660236300000|2022-08-11 16:45:00|823.8|823.2|821.3|820.7|823.9|823.3|821.3|820.7|189
1660236600000|2022-08-11 16:50:00|821.2|820.6|820.1|819.5|822.1|821.5|819.9|819.3|296
1660236900000|2022-08-11 16:55:00|820.2|819.6|819.5|818.9|820.6|820|819.5|818.9|559
1660237200000|2022-08-11 17:00:00|819.4|818.8|818.1|817.5|819.6|819|817.2|816.6|291
1660237500000|2022-08-11 17:05:00|818.3|817.7|818.6|818|819.4|818.8|818.3|817.7|213
1660237800000|2022-08-11 17:10:00|818.4|817.8|821.3|820.7|822.3|821.7|818.4|817.8|620
1660238100000|2022-08-11 17:15:00|821.4|820.8|821.4|820.8|822.6|822|821.2|820.6|339
1660238400000|2022-08-11 17:20:00|821.7|821.1|822.7|822.1|823.2|822.6|821.7|821.1|407
1660238700000|2022-08-11 17:25:00|822.8|822.2|821.9|821.3|823.5|822.9|821.5|820.9|527
1660239000000|2022-08-11 17:30:00|821.8|821.2|821.4|820.8|822.4|821.8|821|820.4|451
1660239300000|2022-08-11 17:35:00|821.5|820.9|821.4|820.8|821.9|821.3|820|819.4|733
1660239600000|2022-08-11 17:40:00|821.2|820.6|823.3|822.7|824.2|823.6|820.9|820.3|446
1660239900000|2022-08-11 17:45:00|823.4|822.8|821.9|821.3|824.2|823.6|821.1|820.5|879
1660240200000|2022-08-11 17:50:00|821.8|821.2|820.3|819.7|824|823.4|820.3|819.7|700
1660240500000|2022-08-11 17:55:00|820.2|819.6|820.5|819.9|821.8|821.2|820|819.4|743
1660240800000|2022-08-11 18:00:00|820.6|820|820.1|819.5|822|821.4|819.7|819.1|933
1660241100000|2022-08-11 18:05:00|820.2|819.6|820.5|819.9|821.8|821.2|819.9|819.3|1198
1660241400000|2022-08-11 18:10:00|820.4|819.8|822.6|822|823.4|822.8|819.1|818.5|5171
1660241700000|2022-08-11 18:15:00|822.7|822.1|822.8|822.2|823.4|822.8|822.2|821.6|752
1660262400000|2022-08-12 00:00:00|819.9|818.9|814.8|814.2|820.3|819.5|814.8|814|279
1660262700000|2022-08-12 00:05:00|815.1|814.1|815.4|814.4|815.9|815|813.6|812.7|317
1660263000000|2022-08-12 00:10:00|815.3|814.3|816.6|816|817.3|816.1|813.8|813.2|77
1660263300000|2022-08-12 00:15:00|816.5|815.9|817.5|816.9|818.2|817.3|816.5|815.9|68
1660263600000|2022-08-12 00:20:00|817.4|816.8|817.1|816.5|817.4|816.8|816.7|816.1|43
1660263900000|2022-08-12 00:25:00|817.3|816.7|816.4|815.4|817.3|816.7|815.2|814.6|50
1660264200000|2022-08-12 00:30:00|816.2|814.7|815.9|815.3|816.9|816.3|815.7|814.7|26
1660264500000|2022-08-12 00:35:00|815.8|815.2|812.9|812.3|815.8|815.2|812.9|812.2|93
1660264800000|2022-08-12 00:40:00|812.8|812.2|812.7|812.1|813.8|812.6|812.5|811.9|44
1660265100000|2022-08-12 00:45:00|812.8|812.2|813.6|813|813.9|813.1|812.6|812|29
1660265400000|2022-08-12 00:50:00|813.9|812.9|814.1|813.1|814.1|813.3|813|812.4|41
1660265700000|2022-08-12 00:55:00|814|813|813.3|812.7|814|813.3|813.3|812.6|13
1660266000000|2022-08-12 01:00:00|813.1|812.5|814.8|814.2|815.2|814.3|812.9|812.2|23
1660266300000|2022-08-12 01:05:00|814.9|814.3|814.6|814|815.9|815.2|814.5|813.7|29
1660266600000|2022-08-12 01:10:00|814.7|814.1|813.9|813.3|815.5|814.7|813.7|812.9|24
1660266900000|2022-08-12 01:15:00|813.8|813.2|814.9|814.3|814.9|814.3|813.6|812.9|42
1660267200000|2022-08-12 01:20:00|815|814.4|814.8|814.2|815.7|814.7|814.7|814.1|13
1660267500000|2022-08-12 01:25:00|814.9|814.3|814.8|814.2|815.2|814.5|814.8|814.2|23
1660267800000|2022-08-12 01:30:00|815.1|814.5|815.9|814.9|816|815|814.8|814.1|23
1660268100000|2022-08-12 01:35:00|816|815.3|816.6|816|816.7|816.1|816|815.3|6
1660268400000|2022-08-12 01:40:00|816.7|816.1|817.5|816|817.5|816.4|816.2|815.6|12
1660268700000|2022-08-12 01:45:00|817.2|816.2|815.6|815|817.5|816.4|815.4|814.6|9
1660269000000|2022-08-12 01:50:00|815.5|814.9|814.9|814.3|815.8|815.1|814.5|813.9|24
1660269300000|2022-08-12 01:55:00|815.3|814.8|815|814.4|815.6|814.8|815|814.3|4
1660269600000|2022-08-12 02:00:00|815.3|814.3|814.9|814.3|815.7|815.1|814.9|814.3|17
1660269900000|2022-08-12 02:05:00|815|814.4|814.8|814.2|815.1|814.4|814.5|813.9|11
1660270200000|2022-08-12 02:10:00|814.7|814.1|814.8|814.2|815.1|814.4|814.6|814|7
1660270500000|2022-08-12 02:15:00|814.9|814.3|815.2|814.6|815.4|814.7|814.9|814.3|3
1660270800000|2022-08-12 02:20:00|815.3|814.7|814.8|814.2|815.4|814.7|814.8|814.2|5
1660271100000|2022-08-12 02:25:00|814.9|814.3|815|814|815|814.3|814.7|813.9|5
1660271400000|2022-08-12 02:30:00|814.8|814.2|816.2|815.2|816.2|815.2|814.8|814.2|8
1660271700000|2022-08-12 02:35:00|816.5|815|815.8|815.2|816.8|815.9|815.7|815|5
1660272000000|2022-08-12 02:40:00|815.7|815.1|815.9|814.9|816.3|815.2|815.6|814.7|1
1660272300000|2022-08-12 02:45:00|815.8|814.8|817.1|816.5|817.1|816.5|815.8|814.7|14
1660272600000|2022-08-12 02:50:00|817|816.4|818.1|817.5|818.1|817.5|817|816.3|8
1660272900000|2022-08-12 02:55:00|817.8|817.2|818.4|817.4|818.4|817.8|817.8|817.2|10
1660273200000|2022-08-12 03:00:00|818.3|817.3|818.2|817.6|818.5|817.7|818.1|817.3|3
1660273500000|2022-08-12 03:05:00|818.3|817.7|818.6|817.6|818.6|818|818.3|817.6|3
1660273800000|2022-08-12 03:10:00|818.8|817.8|818.7|818.1|818.8|818.2|818.5|817.8|1
1660274100000|2022-08-12 03:15:00|819|818.4|819.3|818.3|819.4|818.7|818.9|818.2|3
1660274400000|2022-08-12 03:20:00|819.2|818.6|820.4|819.4|820.9|820.1|819.2|818.6|23
1660274700000|2022-08-12 03:25:00|820.3|819.7|820.1|819.1|820.8|820.2|819.7|818.7|28
1660275000000|2022-08-12 03:30:00|820.3|818.8|820.3|819.7|820.4|819.7|819.4|818.4|3
1660275300000|2022-08-12 03:35:00|820.4|819.8|821|820.4|821.1|820.5|820.3|819.7|9
1660275600000|2022-08-12 03:40:00|820.7|819.7|820.7|820.1|821.2|820.3|820.5|819.7|4
1660275900000|2022-08-12 03:45:00|820.9|820.3|821.5|820|821.5|820.5|820.7|820|9
1660276200000|2022-08-12 03:50:00|821.2|820.2|821.1|820.1|821.5|820.5|821.1|820|1
1660276500000|2022-08-12 03:55:00|820.9|820.3|820.8|820.2|820.9|820.3|820.4|819.7|6
1660276800000|2022-08-12 04:00:00|820.9|820.3|821.1|820.1|821.1|820.3|820.8|820.1|1
1660277100000|2022-08-12 04:05:00|820.8|820.2|820.9|820.3|821.1|820.3|820.8|820|0
1660277400000|2022-08-12 04:10:00|821.1|820.5|819.7|818.7|821.1|820.5|819.7|818.7|15
1660277700000|2022-08-12 04:15:00|819.6|818.6|819.9|818.9|820|819.1|819.4|818.5|2
1660278000000|2022-08-12 04:20:00|820|819.4|820.2|818.7|820.2|819.4|819.9|818.7|5
1660278300000|2022-08-12 04:25:00|819.5|818.9|820.2|819.2|820.3|819.2|819.5|818.6|0
1660278600000|2022-08-12 04:30:00|820.1|819.5|820.5|819.5|820.8|820.1|820.1|819.5|8
1660278900000|2022-08-12 04:35:00|820.4|819.8|820.8|819.8|820.8|820.2|820.4|819.5|20
1660279200000|2022-08-12 04:40:00|820.3|819.3|820|819.4|820.3|819.6|819.8|818.8|6
1660279500000|2022-08-12 04:45:00|820.4|819.3|820|819.4|820.4|819.8|820|819.3|1
1660279800000|2022-08-12 04:50:00|819.7|819.1|819.9|819.3|819.9|819.3|819.6|818.8|0
1660280100000|2022-08-12 04:55:00|819.8|819.2|819.3|818.7|819.9|819.3|819.2|818.3|6
1660280400000|2022-08-12 05:00:00|819.5|818.5|819.8|819.2|820.1|819.2|819.4|818.5|0
1660280700000|2022-08-12 05:05:00|819.7|819.1|819.9|818.9|819.9|819.1|819.4|818.8|3
1660281000000|2022-08-12 05:10:00|819.5|818.8|819.3|818.7|819.9|818.9|819.3|818.7|8
1660281300000|2022-08-12 05:15:00|819.2|818.6|819.4|818.8|819.6|819|819.1|818.5|23
1660281600000|2022-08-12 05:20:00|819.3|818.7|819.7|819.1|819.7|819.1|819.3|818.7|8
1660281900000|2022-08-12 05:25:00|819.8|819.2|820.2|819.6|820.3|819.7|819.8|819.2|20
1660282200000|2022-08-12 05:30:00|820.3|819.7|820.3|819.7|820.6|819.8|819.2|818.6|9
1660282500000|2022-08-12 05:35:00|820.4|819.8|819.6|818.6|820.5|819.8|819.5|818.6|5
1660282800000|2022-08-12 05:40:00|819.3|818.7|819.1|818.1|819.8|819|818.8|817.6|3
1660283100000|2022-08-12 05:45:00|819.5|818|818.3|817.7|819.6|818.5|818.3|817.3|7
1660283400000|2022-08-12 05:50:00|818.2|817.3|816.7|816.1|818.4|817.5|816.7|815.8|24
1660283700000|2022-08-12 05:55:00|816.6|816|816.7|816.1|818.1|817.5|816.6|816|11
1660284000000|2022-08-12 06:00:00|817|816|817.3|816.3|817.6|816.6|816.6|815.8|14
1660284300000|2022-08-12 06:05:00|817.4|816.4|817.3|815.8|817.4|816.5|816.7|815.8|4
1660284600000|2022-08-12 06:10:00|817.2|816.3|816.2|815.6|817.3|816.4|816.2|815.6|7
1660284900000|2022-08-12 06:15:00|816.3|815.7|815.8|815.2|816.3|815.7|815.7|815.1|6
1660285200000|2022-08-12 06:20:00|816|815.4|816.5|815.9|816.8|815.9|816|815.3|10
1660285500000|2022-08-12 06:25:00|816.6|816|816.8|815.3|817.8|816.8|816.2|815.3|44
1660285800000|2022-08-12 06:30:00|816.6|815.6|816.4|815.8|816.8|815.8|816.3|815.2|12
1660286100000|2022-08-12 06:35:00|816.6|815.6|816.4|815.4|816.9|815.8|815.8|815.1|7
1660286400000|2022-08-12 06:40:00|816.2|815.6|816.4|815.8|816.9|816.2|815.7|815.1|5
1660286700000|2022-08-12 06:45:00|816.7|815.7|816.7|816.1|817.5|816.4|816.5|815.7|3
1660287000000|2022-08-12 06:50:00|816.6|816|816.7|815.7|817.2|816.1|816.5|815.4|6
1660287300000|2022-08-12 06:55:00|816.5|815.9|818.1|817.1|818.1|817.4|816.4|815.6|13
1660287600000|2022-08-12 07:00:00|818|817|817.5|816.9|818.1|817.4|817.2|816.5|9
1660287900000|2022-08-12 07:05:00|817.4|816.8|818.2|817.2|818.2|817.5|817.2|816.5|10
1660288200000|2022-08-12 07:10:00|817.9|817.3|819.9|819.3|820|819.3|817.8|817|17
1660288500000|2022-08-12 07:15:00|820|819.4|820|819|820.5|819.8|819.6|819|12
1660288800000|2022-08-12 07:20:00|819.7|819.1|818.5|817.9|819.7|819.1|818.3|817.2|10
1660289100000|2022-08-12 07:25:00|818.6|818|819.3|818.3|819.5|818.8|818.4|817.4|4
1660289400000|2022-08-12 07:30:00|819.5|818.7|818.9|818.3|819.5|818.7|818.4|817.8|7
1660289700000|2022-08-12 07:35:00|819.2|818.2|820.2|819.2|821.2|820.2|819.2|818.2|21
1660290000000|2022-08-12 07:40:00|820.3|819.3|819.3|818.3|821.1|820.4|818.5|817.4|28
1660290300000|2022-08-12 07:45:00|819|818|817.7|817.1|819|818.2|817.3|816.5|26
1660290600000|2022-08-12 07:50:00|817.8|817.2|816.9|816.3|819.5|818.5|816.9|816.3|34
1660290900000|2022-08-12 07:55:00|817.2|816.2|817.7|816.7|817.7|816.8|816.9|816.2|6
1660291200000|2022-08-12 08:00:00|817.8|816.8|815.1|814.5|818.5|817.6|815.1|814.5|48
1660291500000|2022-08-12 08:05:00|815.4|814.8|815.5|814.5|815.6|815|814.1|813.3|59
1660291800000|2022-08-12 08:10:00|815.3|814.7|816|815.4|816.3|815.4|815.3|814.6|31
1660292100000|2022-08-12 08:15:00|815.9|815.3|815.7|814.7|815.9|815.3|814.4|813.8|26
1660292400000|2022-08-12 08:20:00|815.6|814.6|815.6|815|816.4|815.5|815.4|814.6|10
1660292700000|2022-08-12 08:25:00|815.5|814.9|813.6|813|815.6|815|813.4|812.6|22
1660293000000|2022-08-12 08:30:00|814|813.2|813.8|813.2|814.7|813.4|813.7|812.7|43
1660293300000|2022-08-12 08:35:00|814|813.4|815.2|814.6|815.5|814.6|814|813.4|21
1660293600000|2022-08-12 08:40:00|815.1|814.5|814.1|813.5|815.3|814.7|814.1|813.5|11
1660293900000|2022-08-12 08:45:00|813.8|813.2|814.8|814.2|814.8|814.2|812.1|811.4|75
1660294200000|2022-08-12 08:50:00|814.9|814.3|813.5|812.9|815.6|814.9|813.5|812.6|33
1660294500000|2022-08-12 08:55:00|813.6|812.6|812.6|812|813.7|813|812.6|811.8|14
1660294800000|2022-08-12 09:00:00|812.5|811.9|813.4|812.4|813.7|812.7|812|811.4|96
1660295100000|2022-08-12 09:05:00|813.2|812.2|812.8|812.2|813.2|812.3|812.5|811.7|17
1660295400000|2022-08-12 09:10:00|812.6|812|814.2|813.2|814.9|814.1|812.6|812|27
1660295700000|2022-08-12 09:15:00|814.5|813|814.6|813.6|814.7|813.9|813.8|813|14
1660296000000|2022-08-12 09:20:00|814.4|813.8|815.1|814.1|815.4|814.6|814.2|813.6|17
1660296300000|2022-08-12 09:25:00|815.2|814.2|816.5|815.9|816.5|815.9|814.6|813.9|16
1660296600000|2022-08-12 09:30:00|816.4|815.8|815.6|815|816.6|816|815.4|814.4|17
1660296900000|2022-08-12 09:35:00|815.4|814.8|815.9|814.9|815.9|815|815.1|814.3|9
1660297200000|2022-08-12 09:40:00|815.8|814.8|814.9|814.3|815.9|815.2|814.8|814.2|19
1660297500000|2022-08-12 09:45:00|814.8|814.2|814|813.4|814.9|814.3|813.9|813.3|21
1660297800000|2022-08-12 09:50:00|814.3|813.3|814.1|813.5|815.2|814.2|814|813.3|9
1660298100000|2022-08-12 09:55:00|814.2|813.6|815|814.4|815.2|814.4|814.1|813.5|26
1660298400000|2022-08-12 10:00:00|815.2|814.2|814.5|813.9|815.8|815.2|814.5|813.7|17
1660298700000|2022-08-12 10:05:00|814.3|813.7|813.9|812.9|814.4|813.7|813.1|812.4|27
1660299000000|2022-08-12 10:10:00|813.8|813.2|813.1|812.5|813.9|813.2|813|812.3|34
1660299300000|2022-08-12 10:15:00|812.6|812|813.3|812.3|813.9|812.9|812.6|811.8|25
1660299600000|2022-08-12 10:20:00|813.1|812.1|813.6|813|814.1|813.4|812.9|812.1|32
1660299900000|2022-08-12 10:25:00|813.8|812.8|813.1|812.5|813.8|812.9|813|812.3|4
1660300200000|2022-08-12 10:30:00|813.4|812.4|812.4|811.4|813.6|812.9|812|810.9|43
1660300500000|2022-08-12 10:35:00|812.5|811.5|814.3|813.7|814.4|813.7|812.1|811.5|25
1660300800000|2022-08-12 10:40:00|814.2|813.6|813.2|812.6|814.4|813.8|813|812.1|21
1660301100000|2022-08-12 10:45:00|813.5|812.9|812.7|812.1|813.5|812.9|812.7|812.1|19
1660301400000|2022-08-12 10:50:00|812.8|812.2|812.6|812|813|812.4|812.4|811.8|16
1660301700000|2022-08-12 10:55:00|812.5|811.9|813|812.4|813|812.4|812.4|811.8|19
1660302000000|2022-08-12 11:00:00|812.9|812.3|810|809|812.9|812.3|809.3|808.7|68
1660302300000|2022-08-12 11:05:00|809.9|808.9|810.2|809.2|810.9|810.2|809.3|808.7|101
1660302600000|2022-08-12 11:10:00|810|809.4|812|811.4|812.4|811.4|809.7|809.1|115
1660302900000|2022-08-12 11:15:00|811.9|811.3|811.9|811.3|812|811.4|811|810.1|20
1660303200000|2022-08-12 11:20:00|811.7|811.1|811|810.4|811.7|811.1|810.6|810|27
1660303500000|2022-08-12 11:25:00|811.2|810.2|811.7|810.7|811.7|810.7|810.6|810|87
1660303800000|2022-08-12 11:30:00|811.4|810.8|812.2|811.6|812.7|812|811.1|810.5|47
1660304100000|2022-08-12 11:35:00|812.3|811.3|811|810.4|812.4|811.6|810.6|809.8|21
1660304400000|2022-08-12 11:40:00|811.3|810.3|811.1|810.1|811.4|810.7|810.3|809.6|34
1660304700000|2022-08-12 11:45:00|811|810|811.3|810.7|811.8|811|810.7|809.9|64
1660305000000|2022-08-12 11:50:00|811.8|810.8|812.1|811.5|812.9|812.1|811.3|810.4|28
1660305300000|2022-08-12 11:55:00|812|811.4|812.3|811.3|812.5|811.7|811.3|810.4|30
1660305600000|2022-08-12 12:00:00|812|811.4|813.8|813.2|814.7|813.8|811.5|810.9|65
1660305900000|2022-08-12 12:05:00|814.1|813.1|813.6|813|814.8|813.8|813.3|812.7|39
1660306200000|2022-08-12 12:10:00|813.9|812.9|813.9|812.9|815.1|814.3|813.6|812.7|18
1660306500000|2022-08-12 12:15:00|814.2|813.2|813.6|813|814.4|813.8|813.3|812.7|11
1660306800000|2022-08-12 12:20:00|813.9|812.9|813.8|812.8|814.1|813.3|813.2|812.2|59
1660307100000|2022-08-12 12:25:00|814|812.5|813.2|812.2|814|813|812.7|812.1|43
1660307400000|2022-08-12 12:30:00|813.1|812.1|812.8|812.2|813.4|812.6|811.6|811|37
1660307700000|2022-08-12 12:35:00|812.6|811.6|813.2|812.2|813.3|812.7|812.2|811.5|8
1660308000000|2022-08-12 12:40:00|813.1|812.1|815.5|814.5|816.7|815.9|813|812|38
1660311000000|2022-08-12 13:30:00|815.3|814.9|808.8|808.2|815.5|814.9|807.7|807.1|956
1660311300000|2022-08-12 13:35:00|808.6|808|811.3|810.7|811.5|810.9|807.8|807.2|712
1660311600000|2022-08-12 13:40:00|811.4|810.8|806|805.4|812.3|811.7|806|805.4|606
1660311900000|2022-08-12 13:45:00|806.3|805.7|807.8|807.2|808|807.4|805.5|804.9|517
1660312200000|2022-08-12 13:50:00|807.6|807|807.3|806.7|808|807.4|805.9|805.3|304
1660312500000|2022-08-12 13:55:00|807.2|806.6|809.1|808.5|809.9|809.3|807|806.4|420
1660312800000|2022-08-12 14:00:00|808.9|808.3|805.8|805.2|809.9|809|805.8|805.2|571
1660313100000|2022-08-12 14:05:00|805.7|805.1|804.9|804.3|807.2|806.6|803.1|802.5|626
1660313400000|2022-08-12 14:10:00|804.7|804.1|803.8|803.2|805.6|805|802.1|801.5|490
1660313700000|2022-08-12 14:15:00|804|803.4|801.4|800.8|804.1|803.5|800.7|800.1|404
1660314000000|2022-08-12 14:20:00|801.3|800.7|801|800.4|802|801.4|799.6|799|450
1660314300000|2022-08-12 14:25:00|800.8|800.2|801.6|801|802.7|802.1|800.5|799.9|192
1660314600000|2022-08-12 14:30:00|801.3|800.7|800.5|799.9|802.4|801.8|800.2|799.6|180
1660314900000|2022-08-12 14:35:00|800.2|799.6|799.8|799.2|801.5|800.9|799|798.4|348
1660315200000|2022-08-12 14:40:00|799.7|799.1|798.9|798.3|801|800.4|797.5|796.9|498
1660315500000|2022-08-12 14:45:00|798.8|798.2|799.1|798.5|799.4|798.8|797.7|797.1|235
1660315800000|2022-08-12 14:50:00|799|798.4|799.7|799.1|800.7|800.1|798.2|797.6|387
1660316100000|2022-08-12 14:55:00|799.5|798.9|801.1|800.5|801.4|800.8|798.9|798.3|371
1660316400000|2022-08-12 15:00:00|801.2|800.6|800.8|800.2|801.8|801.2|799.4|798.8|491
1660316700000|2022-08-12 15:05:00|800.9|800.3|801.8|801.2|802.2|801.6|800.8|800.2|201
1660317000000|2022-08-12 15:10:00|801.9|801.3|805|804.4|805.3|804.7|801.9|801.3|506
1660317300000|2022-08-12 15:15:00|805.1|804.5|806.6|806|807.2|806.6|805|804.4|205
1660317600000|2022-08-12 15:20:00|806.7|806.1|806|805.4|807.4|806.8|805|804.4|177
1660317900000|2022-08-12 15:25:00|805.9|805.3|806.2|805.6|807.3|806.7|805.6|805|130
1660318200000|2022-08-12 15:30:00|806|805.4|807.8|807.2|808|807.4|805.7|805.1|413
1660318500000|2022-08-12 15:35:00|807.9|807.3|808.4|807.8|810.3|809.7|807.9|807.3|212
1660318800000|2022-08-12 15:40:00|808.5|807.9|806.2|805.6|809|808.4|805.3|804.7|219
1660319100000|2022-08-12 15:45:00|806|805.4|804.1|803.5|806.7|806.1|804.1|803.5|399
1660319400000|2022-08-12 15:50:00|804.2|803.6|804.1|803.5|804.8|804.2|803.4|802.8|434
1660319700000|2022-08-12 15:55:00|804.2|803.6|803.7|802.2|804.8|804.2|802.9|802.2|304
1660320000000|2022-08-12 16:00:00|803.6|802.1|802.7|802.1|808.6|807.6|797.3|796.6|1029
1660320300000|2022-08-12 16:05:00|802.6|802|796.9|796.3|802.9|802.1|794.5|793.9|593
1660320600000|2022-08-12 16:10:00|796.6|796|805.2|804.2|806.7|806.1|796.3|795.6|510
1660320900000|2022-08-12 16:15:00|804.9|804.3|804.9|804.3|806.4|805.6|803|802.4|202
1660321200000|2022-08-12 16:20:00|805|804.4|806.5|805.9|807.7|807.1|805|804.4|381
1660321500000|2022-08-12 16:25:00|806.2|805.6|811.9|811.3|816.7|816.1|806|805.4|718
1660321800000|2022-08-12 16:30:00|812.1|811.5|814.1|813.5|819.6|819|812.1|811.5|1296
1660322100000|2022-08-12 16:35:00|814|813.4|809.7|809.1|814.7|814.1|809.3|808.7|388
1660322400000|2022-08-12 16:40:00|809.8|809.2|808|807.4|812|811.4|807.2|806.6|428
1660322700000|2022-08-12 16:45:00|808.1|807.5|808.8|808.2|810.1|809.5|807.8|807.2|120
1660323000000|2022-08-12 16:50:00|809|808.4|815|814.4|815|814.4|808.7|808.1|222
1660323300000|2022-08-12 16:55:00|814.8|814.2|817.2|816.6|819.5|818.9|814.7|814.1|361
1660323600000|2022-08-12 17:00:00|817.1|816.5|820.8|820.2|821.2|820.6|816.7|816.1|388
1660323900000|2022-08-12 17:05:00|820.6|820|817.1|816.5|820.8|820.2|816.8|816.2|376
1660324200000|2022-08-12 17:10:00|817|816.4|820.1|819.5|820.3|819.6|816.8|816.2|138
1660324500000|2022-08-12 17:15:00|820.3|819.3|818.3|817.7|820.3|819.6|817.6|817|232
1660324800000|2022-08-12 17:20:00|818.5|817.9|817.2|816.6|818.8|818.2|816.7|816.1|254
1660325100000|2022-08-12 17:25:00|817.3|816.7|813.9|813.3|817.9|817.3|813.8|813.2|422
1660325400000|2022-08-12 17:30:00|814.1|813.5|813.1|812.5|815.1|814.5|812.2|811.6|191
1660325700000|2022-08-12 17:35:00|813.3|812.7|813.4|812.8|813.6|813|812.5|811.9|276
1660326000000|2022-08-12 17:40:00|813.5|812.9|814.1|813.5|814.3|813.7|813.5|812.9|269
1660326300000|2022-08-12 17:45:00|814|813.4|815.8|815.2|816.2|815.6|813.6|813|366
1660326600000|2022-08-12 17:50:00|816|815.4|815.4|814.8|817.1|816.5|815.3|814.7|218
1660326900000|2022-08-12 17:55:00|815.5|814.9|815.3|814.7|816.3|815.7|815.1|814.5|281
1660327200000|2022-08-12 18:00:00|815.2|814.6|817.7|817.1|819.3|818.7|815.1|814.5|319
1660327500000|2022-08-12 18:05:00|817.9|817.3|818.1|817.5|820.1|819.5|817.4|816.8|237
1660327800000|2022-08-12 18:10:00|818.2|817.6|819.2|818.6|819.3|818.7|817.1|816.5|1182
1660328100000|2022-08-12 18:15:00|819.1|818.5|817.1|816.1|819.2|818.6|816.4|815.4|493
1660521600000|2022-08-15 00:00:00|815.8|815.2|814.2|813.2|817.3|816.4|810|809.3|574
1660521900000|2022-08-15 00:05:00|814|813.4|814.2|813.2|815|814|813.1|812.5|239
1660522200000|2022-08-15 00:10:00|814.1|813.1|811.8|810.8|814.3|813.3|811.2|810.1|62
1660522500000|2022-08-15 00:15:00|811.5|810.9|813.9|812.9|814|813|811.5|810.6|48
1660522800000|2022-08-15 00:20:00|814|812.5|814.4|812.9|814.8|813.7|813.4|812.5|12
1660523100000|2022-08-15 00:25:00|814.5|813|814.3|813.7|814.6|813.7|813.4|812.6|7
1660523400000|2022-08-15 00:30:00|814.7|813.8|814.7|813.2|814.8|814.1|814.4|813.1|20
1660523700000|2022-08-15 00:35:00|814.6|813.1|815.6|814.1|815.6|814.2|814.2|813.1|17
1660524000000|2022-08-15 00:40:00|815.5|814|813.6|812.6|815.6|814.1|813|812.3|21
1660524300000|2022-08-15 00:45:00|813.5|812.5|814|813|814.3|813|813.1|812|3
1660524600000|2022-08-15 00:50:00|814.3|812.8|815.7|814.2|815.7|814.4|814.2|812.8|21
1660524900000|2022-08-15 00:55:00|815.6|814.1|817|816.4|817|816.4|814.9|814.1|28
1660525200000|2022-08-15 01:00:00|816.8|816.2|814.8|814.2|817.8|817.1|814.8|813.8|78
1660525500000|2022-08-15 01:05:00|814.7|814.1|812.6|811.6|815.6|814.3|812|811.1|43
1660525800000|2022-08-15 01:10:00|812.7|811.1|812.3|811.7|812.7|811.8|811.2|810.2|19
1660526100000|2022-08-15 01:15:00|812.2|811.6|814.1|813.1|814.6|813.3|812|811.2|10
1660526400000|2022-08-15 01:20:00|814|813|814.3|813.7|814.6|813.7|813.9|812.9|22
1660526700000|2022-08-15 01:25:00|814.5|813.5|813.5|812.5|814.5|813.7|813|812.3|23
1660527000000|2022-08-15 01:30:00|813.6|812.6|815.7|814.2|815.8|814.3|813.6|812.4|4
1660527300000|2022-08-15 01:35:00|816|814.5|816.1|815.1|816.5|815.4|815.5|814.4|14
1660527600000|2022-08-15 01:40:00|816.3|814.8|816.2|814.7|816.3|815.2|815.3|814.2|5
1660527900000|2022-08-15 01:45:00|816.1|815.1|815.6|814.6|816.3|815.2|815.4|814.6|6
1660528200000|2022-08-15 01:50:00|815.4|814.8|815.1|814.1|815.4|814.8|813.7|812.8|14
1660528500000|2022-08-15 01:55:00|815|814|814.8|813.8|815.6|814.9|814.4|813.6|3
1660528800000|2022-08-15 02:00:00|815.1|813.6|812.9|811.9|815.1|814.1|812.4|811.5|35
1660529100000|2022-08-15 02:05:00|812.8|811.8|812.3|811.7|813.1|812.3|812.3|811.5|9
1660529400000|2022-08-15 02:10:00|812.1|811.5|811.3|810.7|812.1|811.5|811|810.1|29
1660529700000|2022-08-15 02:15:00|811.2|810.6|809.8|809.2|811.3|810.7|809.2|808.5|79
1660530000000|2022-08-15 02:20:00|809.6|809|809.8|809.2|810.6|809.6|809.1|808.5|24
1660530300000|2022-08-15 02:25:00|809.9|809.3|809.6|809|810.3|809.3|809.5|808.8|11
1660530600000|2022-08-15 02:30:00|809.7|809.1|809.3|808.7|809.9|809.1|808|807.3|85
1660530900000|2022-08-15 02:35:00|809.5|808.9|809.9|809.3|810.6|810|809.4|808.8|32
1660531200000|2022-08-15 02:40:00|809.8|809.2|811.2|810.6|811.2|810.6|809.1|808.3|53
1660531500000|2022-08-15 02:45:00|811.1|810.5|813.7|813.1|814.5|813.6|810.4|809.6|110
1660531800000|2022-08-15 02:50:00|813.4|812.7|812.8|811.8|813.5|812.7|812.8|811.8|10
1660532100000|2022-08-15 02:55:00|812.9|811.9|812.2|810.7|813.4|812.5|811|810|185
1660532400000|2022-08-15 03:00:00|812.1|810.6|813.2|811.7|813.2|811.8|810.9|810.2|104
1660532700000|2022-08-15 03:05:00|812.7|811.5|812.5|811.9|812.8|812|811.9|811.1|5
1660533000000|2022-08-15 03:10:00|812.6|812|812.7|811.7|813.1|812.3|812|811.4|9
1660533300000|2022-08-15 03:15:00|812.8|811.3|812.1|811.5|812.9|811.7|812.1|811.3|1
1660533600000|2022-08-15 03:20:00|811.9|811.3|811.2|810.6|811.9|811.3|810.9|810.1|4
1660533900000|2022-08-15 03:25:00|811|810.4|808.7|807.7|811.1|810.5|808|807.3|37
1660534200000|2022-08-15 03:30:00|808.8|807.3|807.6|807|809|808.2|807.6|806.8|22
1660534500000|2022-08-15 03:35:00|807.4|806.8|807.6|806.6|807.9|806.8|807|806.1|113
1660534800000|2022-08-15 03:40:00|807.8|806.3|807.7|806.7|807.9|806.9|807.2|806.3|2
1660535100000|2022-08-15 03:45:00|807.6|807|808.3|806.8|808.6|807.6|807.3|806.3|29
1660535400000|2022-08-15 03:50:00|808.4|806.9|808.7|807.2|808.8|808|808|806.9|10
1660535700000|2022-08-15 03:55:00|808.5|807.5|808.5|807.9|808.8|807.9|808.4|807.2|0
1660536000000|2022-08-15 04:00:00|808.7|808.1|809.5|808.5|809.8|808.7|808.7|808.1|14
1660536300000|2022-08-15 04:05:00|809|808.4|809.2|808.2|809.3|808.4|808.6|808|3
1660536600000|2022-08-15 04:10:00|809.1|808.1|809.1|808.1|809.3|808.6|809|808|0
1660536900000|2022-08-15 04:15:00|809|808|808.5|807.9|809|808.1|808.4|807.6|3
1660537200000|2022-08-15 04:20:00|808.4|807.8|808.5|807.5|808.8|807.8|808.4|807.2|0
1660537500000|2022-08-15 04:25:00|808.6|807.6|807.2|806.6|808.6|807.6|807.2|806.6|27
1660537800000|2022-08-15 04:30:00|807.5|806.9|806.8|805.8|807.8|807|806.1|805.3|33
1660538100000|2022-08-15 04:35:00|806.6|806|806.5|805.9|806.6|806|806.1|805.5|7
1660538400000|2022-08-15 04:40:00|806.4|805.8|806.3|805.3|806.6|805.8|806.2|805.1|1
1660538700000|2022-08-15 04:45:00|806.5|805.5|806.3|805.3|806.5|805.5|806.3|805.3|0
1660539000000|2022-08-15 04:50:00|806.4|805.4|806.9|806.3|807.4|806.7|806.3|805.1|7
1660539300000|2022-08-15 04:55:00|806.7|806.1|807.1|806.1|807.3|806.4|806.7|805.8|6
1660539600000|2022-08-15 05:00:00|807|806|805.5|804.9|807.3|806.6|805.4|804.8|5
1660539900000|2022-08-15 05:05:00|805.4|804.8|807.4|806.4|807.4|806.5|805.4|804.8|9
1660540200000|2022-08-15 05:10:00|806.9|805.9|806.5|805.9|807.2|805.9|806.3|805.3|3
1660540500000|2022-08-15 05:15:00|806.3|805.7|807.2|806.6|807.4|806.6|806.3|805.7|4
1660540800000|2022-08-15 05:20:00|807.3|806.3|807.3|806.3|807.3|806.5|807|806.3|0
1660541100000|2022-08-15 05:25:00|807.4|806.4|807.7|806.7|808|806.7|807.3|806.1|1
1660541400000|2022-08-15 05:30:00|807.9|806.4|807.2|806.6|808.6|807.3|807.2|806.4|1
1660541700000|2022-08-15 05:35:00|807.9|806.4|807.3|805.8|807.9|806.6|806.1|805.3|4
1660542000000|2022-08-15 05:40:00|807.4|805.9|807.3|805.8|807.4|806.5|806.4|805.3|4
1660542300000|2022-08-15 05:45:00|807.2|805.7|807|806.4|807.2|806.6|806.7|805.6|6
1660542600000|2022-08-15 05:50:00|807.9|806.5|807.3|806.3|807.9|806.6|807.1|806.3|4
1660542900000|2022-08-15 05:55:00|806.7|806.1|806.4|805.4|806.9|806.1|806.2|805.4|42
1660543200000|2022-08-15 06:00:00|806.5|805.5|807|806.4|807|806.4|806.2|805.4|8
1660543500000|2022-08-15 06:05:00|806.9|806.3|806.7|806.1|807.9|806.8|806.7|806|5
1660543800000|2022-08-15 06:10:00|806.4|805.8|805|804.4|806.4|805.8|804.8|803.9|27
1660544100000|2022-08-15 06:15:00|804.9|804.3|806.2|805.2|806.5|805.8|804.8|804.2|29
1660544400000|2022-08-15 06:20:00|806.3|804.8|805.8|804.8|806.3|805.5|805.2|804.5|6
1660544700000|2022-08-15 06:25:00|805.7|805.1|806.6|805.1|807|806.1|805.6|804.9|4
1660545000000|2022-08-15 06:30:00|806.5|805|805|804|806.5|805.2|804.9|804|8
1660545300000|2022-08-15 06:35:00|804.6|804.2|805.7|804.7|805.7|804.7|804.6|804.2|2
1660545600000|2022-08-15 06:40:00|805.6|804.6|805|804.4|806.1|805.2|804.9|804.2|14
1660545900000|2022-08-15 06:45:00|804.9|804.3|804.6|804|805.2|804.4|804.6|804|5
1660546200000|2022-08-15 06:50:00|804.7|804.1|804.1|803.1|805|804.4|803.5|802.8|16
1660546500000|2022-08-15 06:55:00|804.3|802.8|805|804|806.1|805.1|804.1|802.8|18
1660546800000|2022-08-15 07:00:00|804.9|803.9|806.1|805.5|806.3|805.7|804.3|803.4|67
1660547100000|2022-08-15 07:05:00|806.3|805.3|804.9|804.3|806.3|805.6|804.8|803.7|19
1660547400000|2022-08-15 07:10:00|805.1|804.1|804.9|803.4|805.3|804.3|803.8|802.7|4
1660547700000|2022-08-15 07:15:00|804.8|803.3|803.3|802.3|804.8|803.3|802.9|802.1|8
1660548000000|2022-08-15 07:20:00|803|802.4|803.3|802.3|804.4|803.5|803|802.3|12
1660548300000|2022-08-15 07:25:00|803|802.4|805.1|804.1|805.1|804.2|802.5|801.9|19
1660548600000|2022-08-15 07:30:00|805.6|804.3|804.1|803.1|806|804.7|804|803|5
1660548900000|2022-08-15 07:35:00|804.2|803.2|805|804|805.6|805|804.2|803.2|5
1660549200000|2022-08-15 07:40:00|805.1|804.1|805|804|805.2|804.3|804.5|803.2|10
1660549500000|2022-08-15 07:45:00|804.7|804.1|804.3|803.7|805.2|804.4|804.3|803.6|4
1660549800000|2022-08-15 07:50:00|804.2|803.6|805.7|804.2|805.7|804.5|804.2|803.6|32
1660550100000|2022-08-15 07:55:00|805.5|804|805.8|804.8|806.2|805.5|804.9|803.8|4
1660550400000|2022-08-15 08:00:00|805.9|804.9|806.5|805.5|806.7|805.6|805.4|804.5|7
1660550700000|2022-08-15 08:05:00|806.4|805.4|806.3|805.3|806.5|805.4|804.3|803.7|25
1660551000000|2022-08-15 08:10:00|806.4|805.4|806.7|806.1|808|806.8|806.3|805.1|5
1660551300000|2022-08-15 08:15:00|806.9|805.9|807.8|806.8|808|807.3|805.9|804.9|15
1660551600000|2022-08-15 08:20:00|807.7|806.2|805.5|804.5|807.7|806.4|805.4|804.1|5
1660551900000|2022-08-15 08:25:00|805.3|804.3|804.3|803.3|806.5|805.2|804.3|803|6
1660552200000|2022-08-15 08:30:00|804.1|803.5|805.5|804.9|805.7|804.9|803.6|803|23
1660552500000|2022-08-15 08:35:00|805.8|804.8|805.9|805.3|807.1|806.3|805.3|804.1|19
1660552800000|2022-08-15 08:40:00|806.1|805.1|805.6|804.6|806.5|805.4|805.6|804.6|38
1660553100000|2022-08-15 08:45:00|805.3|804.3|802.1|801.1|805.3|804.3|801.1|800.4|74
1660553400000|2022-08-15 08:50:00|802|801|802.8|802.2|804.4|803|801.8|801|13
1660553700000|2022-08-15 08:55:00|802.9|802.3|803.3|802.7|804.1|802.9|802.4|801.1|17
1660554000000|2022-08-15 09:00:00|803.5|802.5|803.8|802.8|803.8|803.1|802.3|801.5|12
1660554300000|2022-08-15 09:05:00|803.7|803.2|802.6|801.6|804.2|803.3|801.9|801.3|68
1660554600000|2022-08-15 09:10:00|802.4|801.8|803.6|802.6|804|803|802.3|801.3|6
1660554900000|2022-08-15 09:15:00|803.8|802.8|802.4|801.8|804.1|803|801.7|800.5|72
1660555200000|2022-08-15 09:20:00|802.6|801.6|802.3|801.7|802.7|801.9|801.8|800.9|9
1660555500000|2022-08-15 09:25:00|802.4|801.8|800.6|799.6|802.6|801.8|800.2|799.6|87
1660555800000|2022-08-15 09:30:00|800.4|799.8|801.9|800.9|802.1|801.1|799.5|798.7|57
1660556100000|2022-08-15 09:35:00|801.8|800.8|800.4|799.4|802|800.9|799.6|798.9|19
1660556400000|2022-08-15 09:40:00|800.5|799.5|801.5|800.9|801.6|801|800|799.2|19
1660556700000|2022-08-15 09:45:00|801.4|800.8|800.5|799.5|801.7|800.9|800.2|799.2|23
1660557000000|2022-08-15 09:50:00|800.6|799.6|799.3|798.7|800.7|799.8|799.3|798.6|28
1660557300000|2022-08-15 09:55:00|799.7|798.9|799.8|798.8|799.9|799.2|799|798.1|33
1660557600000|2022-08-15 10:00:00|799.7|798.7|799.8|799.2|801.1|799.6|799.2|798.3|15
1660557900000|2022-08-15 10:05:00|799.9|799.3|800.2|799.2|801.1|800.3|799.7|798.8|16
1660558200000|2022-08-15 10:10:00|800.1|799.1|800.8|799.8|801.1|800.2|799.7|798.9|5
1660558500000|2022-08-15 10:15:00|800.6|800|799.8|798.8|800.7|800.1|799.2|798.4|17
1660558800000|2022-08-15 10:20:00|799.7|798.7|798.8|798.2|801.1|800|798|797.3|23
1660559100000|2022-08-15 10:25:00|798.6|797.6|798.3|797.3|799.4|798.1|798.2|797.1|23
1660559400000|2022-08-15 10:30:00|798.6|797.6|799.9|799.3|800.9|799.7|798.4|797.4|9
1660559700000|2022-08-15 10:35:00|800.1|799.1|800.7|800.1|802|801.2|799.7|798.7|24
1660560000000|2022-08-15 10:40:00|800.5|799.5|799.6|798.1|801|799.7|799|798|18
1660560300000|2022-08-15 10:45:00|799.3|798.3|799.7|799.1|800.1|799.2|798.4|797.7|12
1660560600000|2022-08-15 10:50:00|800.1|799|800.7|799.7|800.9|800.2|799.5|798.8|11
1660560900000|2022-08-15 10:55:00|800.8|799.8|800.4|799.8|801.3|800.6|800.2|799.4|11
1660561200000|2022-08-15 11:00:00|800.3|799.7|801.7|801.1|801.7|801.1|800.2|798.9|9
1660561500000|2022-08-15 11:05:00|801.6|801|800.8|799.8|801.9|801|799.9|798.6|8
1660561800000|2022-08-15 11:10:00|800.6|800|801.9|800.4|802.1|801.3|800.6|799.3|12
1660562100000|2022-08-15 11:15:00|801.7|800.7|801.1|799.6|802.1|801.4|800.5|799.3|8
1660562400000|2022-08-15 11:20:00|800.9|799.9|801.9|800.4|801.9|801.1|800.7|799.6|4
1660562700000|2022-08-15 11:25:00|801.8|800.3|802|801|802.1|801.4|800.8|799.8|20
1660563000000|2022-08-15 11:30:00|802.1|801.1|801.4|800.4|802.1|801.1|801|800.3|8
1660563300000|2022-08-15 11:35:00|801.3|800.3|803.3|802.7|803.4|802.7|800.8|799.5|19
1660563600000|2022-08-15 11:40:00|803.2|802.6|802.4|801.4|804|803.2|802.4|801.4|30
1660563900000|2022-08-15 11:45:00|802.8|801.3|803.1|802.1|803.2|802.6|801.6|800.7|49
1660564200000|2022-08-15 11:50:00|803|802|804|802.5|804.2|803.4|802.2|801.5|13
1660564500000|2022-08-15 11:55:00|803.9|802.4|804.3|803.3|805|804.4|803.1|802.4|19
1660564800000|2022-08-15 12:00:00|804.1|803.5|803|802.4|804.3|803.5|802.9|801.9|34
1660565100000|2022-08-15 12:05:00|802.9|802.3|803.1|802.5|804.3|803.6|802.7|802.1|38
1660565400000|2022-08-15 12:10:00|803.7|802.7|803.3|802.3|803.7|803|802.4|801.4|13
1660565700000|2022-08-15 12:15:00|803.1|802.5|801.7|801.1|803.1|802.5|801.6|800.8|137
1660566000000|2022-08-15 12:20:00|801.8|801.2|800.1|799.1|802.5|801.9|800.1|799.1|35
1660566300000|2022-08-15 12:25:00|801|799.5|802.1|801.1|802.1|801.2|800.3|799.3|19
1660566600000|2022-08-15 12:30:00|802|801.4|801|800|802.3|801.4|800.8|799.6|32
1660566900000|2022-08-15 12:35:00|800.9|799.9|800.5|799.5|801.9|800.8|799.7|798.9|14
1660567200000|2022-08-15 12:40:00|800.4|799.4|799.7|799.1|800.6|799.8|799|798.3|248
1660570200000|2022-08-15 13:30:00|801.3|800.7|796.5|795.9|801.3|800.7|794.9|794.3|1586
1660570500000|2022-08-15 13:35:00|796.4|795.8|794.6|794|797.9|797.3|793.1|792.5|878
1660570800000|2022-08-15 13:40:00|794.4|793.8|793.2|792.6|798|797.4|793.2|792.6|685
1660571100000|2022-08-15 13:45:00|793.1|792.5|797.8|797.2|797.8|797.2|792|791.4|618
1660571400000|2022-08-15 13:50:00|797.9|797.3|800.4|799.8|801.5|800.9|797.7|797.1|371
1660571700000|2022-08-15 13:55:00|800.6|800|801.3|800.7|803.1|802.5|799.8|799.2|293
1660572000000|2022-08-15 14:00:00|801.2|800.6|801.4|800.8|801.8|801.2|798.8|798.2|311
1660572300000|2022-08-15 14:05:00|801.6|800.6|805.6|805|807.5|806.9|801.4|800.6|626
1660572600000|2022-08-15 14:10:00|805.8|805.2|805.4|804.8|806.9|806.3|804|803.4|253
1660572900000|2022-08-15 14:15:00|805.3|804.7|805.2|804.6|808.3|807.7|805.2|804.6|626
1660573200000|2022-08-15 14:20:00|805.4|804.8|801.5|800.9|806.3|805.7|800.5|799.9|435
1660573500000|2022-08-15 14:25:00|801.9|801.3|800.7|800.1|802.7|802.1|800.4|799.8|736
1660573800000|2022-08-15 14:30:00|800.6|800|803.4|802.8|804.2|803.6|800.2|799.5|183
1660574100000|2022-08-15 14:35:00|803.6|803|803|802.4|803.6|803|802.2|801.6|131
1660574400000|2022-08-15 14:40:00|803.3|802.7|803.1|802.5|805.9|805.3|803.1|802.5|217
1660574700000|2022-08-15 14:45:00|803.2|802.6|804.5|803.9|807.1|806.5|801.7|801.1|232
1660575000000|2022-08-15 14:50:00|804.6|804|803.3|802.7|805.4|804.8|803|802.4|144
1660575300000|2022-08-15 14:55:00|803.5|802.9|805|804.4|806.4|805.8|803|802.4|179
1660575600000|2022-08-15 15:00:00|805.2|804.6|804.8|804.2|806.4|805.8|804.5|803.9|158
1660575900000|2022-08-15 15:05:00|804.9|804.3|811.2|810.6|812.5|811.9|804.9|804.3|493
1660576200000|2022-08-15 15:10:00|811.3|810.7|810.2|809.6|812.4|811.8|809.8|809.2|268
1660576500000|2022-08-15 15:15:00|810.4|809.8|809.3|808.7|810.5|809.9|808.7|808.1|150
1660576800000|2022-08-15 15:20:00|809.2|808.6|809.1|808.5|810.3|809.7|808.3|807.7|112
1660577100000|2022-08-15 15:25:00|809|808.4|810.7|810.1|811|810.4|809|808.4|100
1660577400000|2022-08-15 15:30:00|810.8|810.2|811.4|810.8|811.6|811|810.5|809.9|180
1660577700000|2022-08-15 15:35:00|811.5|810.9|810.3|809.7|812.4|811.8|810.3|809.7|121
1660578000000|2022-08-15 15:40:00|810.5|809.9|809.8|809.2|810.8|810.2|809.3|808.6|135
1660578300000|2022-08-15 15:45:00|809.9|809.3|809.9|809.3|811|810.2|809.3|808.7|70
1660578600000|2022-08-15 15:50:00|810.1|809.5|809.2|808.6|810.3|809.7|809|808.4|108
1660578900000|2022-08-15 15:55:00|809.4|808.8|810.2|809.6|810.8|810.2|809|808.4|79
1660579200000|2022-08-15 16:00:00|810.3|809.7|811.9|811.3|812.1|811.5|809.2|808.6|118
1660579500000|2022-08-15 16:05:00|812|811.4|812|811.4|813.6|813|811.9|811.3|206
1660579800000|2022-08-15 16:10:00|811.9|811.3|814.1|813.5|814.3|813.7|811.2|810.6|116
1660580100000|2022-08-15 16:15:00|814.8|814.2|813.1|812.5|815.5|814.9|813.1|812.5|213
1660580400000|2022-08-15 16:20:00|813.3|812.7|813.8|813.2|815|814.3|812.4|811.7|133
1660580700000|2022-08-15 16:25:00|814|813.4|812.7|812.1|814|813.4|812.5|811.9|120
1660581000000|2022-08-15 16:30:00|812.6|812|814.5|813.9|814.9|814.3|812.6|812|100
1660581300000|2022-08-15 16:35:00|814.8|814.2|815.2|814.6|815.2|814.6|814.1|813.5|80
1660581600000|2022-08-15 16:40:00|815.3|814.7|815.4|814.8|815.5|814.9|814.1|813.5|105
1660581900000|2022-08-15 16:45:00|815.5|814.9|815.8|815.2|817.9|817.3|815.5|814.9|769
1660582200000|2022-08-15 16:50:00|815.9|815.3|815.4|814.8|816.5|815.9|815.3|814.7|102
1660582500000|2022-08-15 16:55:00|815.5|814.9|814.5|813.9|815.9|815.3|814.1|813.5|77
1660582800000|2022-08-15 17:00:00|814.6|814|814.5|813.9|815.3|814.7|814.1|813.5|162
1660583100000|2022-08-15 17:05:00|814.7|814.1|814|813.4|815.3|814.7|813.9|813.3|66
1660583400000|2022-08-15 17:10:00|814.1|813.5|812.7|812.1|814.5|813.9|812.6|812|89
1660583700000|2022-08-15 17:15:00|812.8|812.2|812.4|811.8|813.8|813.2|812|811.4|222
1660584000000|2022-08-15 17:20:00|812.5|811.9|813|812.4|813|812.4|812|811.4|57
1660584300000|2022-08-15 17:25:00|813.2|812.6|812.9|812.3|813.6|813|812.9|812.3|59
1660584600000|2022-08-15 17:30:00|812.7|812.1|815.2|814.6|815.2|814.6|812.7|812.1|317
1660584900000|2022-08-15 17:35:00|815.3|814.7|815.7|815.1|816.1|815.5|815.2|814.6|127
1660585200000|2022-08-15 17:40:00|815.8|815.2|815.1|814.5|816.3|815.7|814.7|814.1|178
1660585500000|2022-08-15 17:45:00|814.9|814.3|814.9|814.3|815.2|814.6|814.3|813.7|78
1660585800000|2022-08-15 17:50:00|814.8|814.2|815.1|814.5|815.4|814.8|814.5|813.9|56
1660586100000|2022-08-15 17:55:00|815.2|814.6|814.5|813.9|815.4|814.8|814.2|813.6|115
1660586400000|2022-08-15 18:00:00|814.3|813.7|814.3|813.7|816|815.4|814.2|813.6|194
1660586700000|2022-08-15 18:05:00|814.4|813.8|813.3|812.7|814.7|814.1|813.1|812.5|321
1660587000000|2022-08-15 18:10:00|813.4|812.8|815.2|814.6|815.3|814.7|813.2|812.6|1542
1660587300000|2022-08-15 18:15:00|814.8|814.2|812.9|811.9|815|814.4|812.6|811.8|575
1660608000000|2022-08-16 00:00:00|812.7|812.1|815.1|814.1|816.3|815.4|812.6|811.5|194
1660608300000|2022-08-16 00:05:00|814.8|814.5|817.5|816.5|818.1|817.2|814.8|814.2|48
1660608600000|2022-08-16 00:10:00|817.4|816.4|819.1|817.6|820.5|819.8|817.4|816.4|71
1660608900000|2022-08-16 00:15:00|818.9|817.9|818.8|817.8|819.5|818.6|818.7|817.4|15
1660609200000|2022-08-16 00:20:00|818.7|817.7|818.3|817.3|818.7|817.8|817.9|817.2|45
1660609500000|2022-08-16 00:25:00|818.1|817.5|818.8|818.2|819.9|819|818.1|817.5|21
1660609800000|2022-08-16 00:30:00|818.7|818.1|819.6|818.6|819.9|819.1|818.6|817.7|8
1660610100000|2022-08-16 00:35:00|819.4|818.8|820.9|819.4|821|820.3|819.3|818.6|21
1660610400000|2022-08-16 00:40:00|820.8|819.8|821.7|820.7|821.9|821|820.4|819.4|62
1660610700000|2022-08-16 00:45:00|821.6|821|823.4|822.8|824.6|823.6|821.6|821|45
1660611000000|2022-08-16 00:50:00|823.5|822.4|823.4|822.4|823.9|823.2|822.7|821.5|27
1660611300000|2022-08-16 00:55:00|823.3|822.7|823.9|822.9|824.1|823.4|823.3|822.1|16
1660611600000|2022-08-16 01:00:00|823.8|822.8|821.9|821.3|823.9|822.8|821.7|820.9|17
1660611900000|2022-08-16 01:05:00|822|821.4|822.1|821.5|823|822.1|821.8|820.8|19
1660612200000|2022-08-16 01:10:00|822.2|821.6|820.8|820.2|822.4|821.6|820.5|819.5|16
1660612500000|2022-08-16 01:15:00|820.9|820.3|819.8|819.2|820.9|820.3|819.7|818.7|28
1660612800000|2022-08-16 01:20:00|820.2|819.6|819.3|818.7|820.9|820.2|819.2|818.6|14
1660613100000|2022-08-16 01:25:00|819.5|818.9|819.3|818.7|820.9|819.8|819.3|818.7|7
1660613400000|2022-08-16 01:30:00|819.9|818.9|820.9|819.9|821.2|820.4|819.4|818.8|19
1660613700000|2022-08-16 01:35:00|821.3|819.8|821.3|819.8|821.9|820.9|820.9|819.8|5
1660614000000|2022-08-16 01:40:00|821.4|819.9|821.6|821|822.2|821.5|821.1|819.8|25
1660614300000|2022-08-16 01:45:00|822.1|821.5|822.9|821.9|823.3|822.3|821.8|821.2|34
1660614600000|2022-08-16 01:50:00|823|822|822.2|821.6|823.2|822.1|822.2|821.4|3
1660614900000|2022-08-16 01:55:00|822.1|821.5|822.5|821.9|823.2|822.1|821.8|821.1|14
1660615200000|2022-08-16 02:00:00|822.9|822.2|823.3|822.7|823.5|822.8|822.7|821.6|3
1660615500000|2022-08-16 02:05:00|823.2|822.6|823.7|822.7|824.1|823.3|822.8|822.2|12
1660615800000|2022-08-16 02:10:00|823.8|822.8|824.4|823.4|824.7|823.6|823.4|822.7|49
1660616100000|2022-08-16 02:15:00|824.2|823.6|823.5|822.5|824.2|823.6|823.1|822.3|7
1660616400000|2022-08-16 02:20:00|823.4|822.8|823.2|822.6|823.6|823|823.2|822.4|9
1660616700000|2022-08-16 02:25:00|823.3|822.7|822.7|822.1|823.4|822.7|822.7|822.1|1
1660617000000|2022-08-16 02:30:00|822.9|821.9|823|822|823.4|822.4|822.7|821.7|2
1660617300000|2022-08-16 02:35:00|823.4|821.9|823.1|822.1|823.4|822.4|822.7|821.8|6
1660617600000|2022-08-16 02:40:00|823|822.4|823.6|823|823.9|823.3|823|822|8
1660617900000|2022-08-16 02:45:00|823.9|822.9|822.6|822|823.9|823|822.6|821.6|9
1660618200000|2022-08-16 02:50:00|822.8|821.8|822.7|821.2|822.9|822|821.6|820.9|29
1660618500000|2022-08-16 02:55:00|822.4|821.4|822.2|821.6|822.4|821.6|821.6|820.9|9
1660618800000|2022-08-16 03:00:00|822.4|821.8|822.4|821.4|822.6|821.9|821.7|820.8|7
1660619100000|2022-08-16 03:05:00|822.2|821.2|822.4|821.4|822.7|821.6|821.8|821.2|10
1660619400000|2022-08-16 03:10:00|822.2|821.6|822.5|821.9|823|822.1|822.2|821.3|4
1660619700000|2022-08-16 03:15:00|822.6|822|821.3|820.7|822.6|822|821.3|820.5|6
1660620000000|2022-08-16 03:20:00|820.5|819.9|821.6|820.6|821.6|820.9|820.5|819.7|7
1660620300000|2022-08-16 03:25:00|821.5|820.5|822.2|821.2|822.7|821.4|821.1|820.3|0
1660620600000|2022-08-16 03:30:00|822.6|821.1|822.7|821.2|823.4|822.1|822.2|821|6
1660620900000|2022-08-16 03:35:00|822.8|821.3|822.3|820.8|822.8|822.1|822.3|820.8|1
1660621200000|2022-08-16 03:40:00|822.4|820.9|821.9|820.4|822.5|821.2|821.7|820.4|0
1660621500000|2022-08-16 03:45:00|821.7|820.7|821.5|820.5|821.9|820.8|821.5|820.4|0
1660621800000|2022-08-16 03:50:00|821.6|820.6|822.5|821.5|822.6|821.8|821.5|820.4|5
1660622100000|2022-08-16 03:55:00|822.7|821.2|822|820.5|822.7|821.2|821.8|820.3|1
1660622400000|2022-08-16 04:00:00|821.8|820.3|821.3|819.8|821.9|820.6|820.5|819.5|4
1660622700000|2022-08-16 04:05:00|821.1|820.1|820.8|819.8|821.7|820.4|820.8|819.7|2
1660623000000|2022-08-16 04:10:00|820.6|819.1|820.6|819.1|820.6|819.3|820.2|818.9|0
1660623300000|2022-08-16 04:15:00|820.3|819.3|820.8|819.3|821.2|819.7|820.2|818.9|2
1660623600000|2022-08-16 04:20:00|820.5|819.5|820.2|819.6|821|819.7|820.2|819.1|0
1660623900000|2022-08-16 04:25:00|820.1|819.5|818.7|818.1|821.2|820.4|818.7|817.9|9
1660624200000|2022-08-16 04:30:00|818.9|817.9|819.3|818.3|820.2|819.4|818.7|817.9|10
1660624500000|2022-08-16 04:35:00|819|818.4|818.5|817.9|819.7|818.5|818.5|817.9|7
1660624800000|2022-08-16 04:40:00|818.3|817.7|818|817.4|818.7|817.7|817.7|817|5
1660625100000|2022-08-16 04:45:00|818.4|817.5|818.4|817.8|818.7|817.9|818.3|817.5|6
1660625400000|2022-08-16 04:50:00|818.5|817.9|818.9|818.3|819|818.4|818.5|817.8|2
1660625700000|2022-08-16 04:55:00|818.5|817.9|819.1|818.5|819.1|818.5|818.5|817.8|2
1660626000000|2022-08-16 05:00:00|819|818.4|818.8|817.8|819.1|818.5|818.6|817.8|1
1660626300000|2022-08-16 05:05:00|818.6|818|818.1|817.5|818.6|818|818.1|817.3|2
1660626600000|2022-08-16 05:10:00|818|817.4|818.2|817.6|818.4|817.8|818|817.4|14
1660626900000|2022-08-16 05:15:00|818.1|817.5|818.1|817.5|818.1|817.5|818|817.4|2
1660627200000|2022-08-16 05:20:00|818.2|817.6|818.3|817.7|818.7|817.8|818.1|817.3|1
1660627500000|2022-08-16 05:25:00|818.1|817.5|818.4|817.4|818.4|817.5|818.1|817.4|0
1660627800000|2022-08-16 05:30:00|818.1|817.5|817.5|816.9|818.5|817.7|817.5|816.8|6
1660628100000|2022-08-16 05:35:00|817.7|817.1|817.8|816.8|818|817.2|817.6|816.8|10
1660628400000|2022-08-16 05:40:00|817.9|816.9|817.6|817|817.9|817.1|817.3|816.7|2
1660628700000|2022-08-16 05:45:00|817.8|816.8|817.7|816.7|817.8|817.1|817.3|816.6|3
1660629000000|2022-08-16 05:50:00|817.6|817|817.6|817|817.9|817.2|817.5|816.7|1
1660629300000|2022-08-16 05:55:00|817.7|817.1|819.1|818.5|819.1|818.5|817.7|817.1|15
1660629600000|2022-08-16 06:00:00|818.9|818.3|817.6|816.6|818.9|818.3|817.3|816.4|25
1660629900000|2022-08-16 06:05:00|817.3|816.7|818.4|817.4|818.7|817.9|817.2|816.6|10
1660630200000|2022-08-16 06:10:00|818.5|817.9|817.7|816.7|818.7|818|817.5|816.7|5
1660630500000|2022-08-16 06:15:00|817.9|816.9|817.7|817.1|817.9|817.1|817.3|816.6|1
1660630800000|2022-08-16 06:20:00|818|817|817.2|816.2|818|817|816.7|815.9|3
1660631100000|2022-08-16 06:25:00|817|816|815.9|814.9|817|816.1|815.3|814.6|33
1660631400000|2022-08-16 06:30:00|816.2|814.7|816.1|815.5|816.9|815.7|815.7|814.7|14
1660631700000|2022-08-16 06:35:00|816.2|815.6|816.8|816.2|817.3|816.7|816.2|815.3|7
1660632000000|2022-08-16 06:40:00|817|815.5|817.1|816.1|817.3|816.3|816.5|815.5|0
1660632300000|2022-08-16 06:45:00|816.9|816.3|815.8|814.8|816.9|816.3|815.8|814.8|3
1660632600000|2022-08-16 06:50:00|815.6|815|815.4|814.4|816|815|814.1|813.2|16
1660632900000|2022-08-16 06:55:00|815.3|814.3|815.2|813.7|815.7|814.6|814.9|813.6|3
1660633200000|2022-08-16 07:00:00|815|814|812.9|811.9|815.3|814.1|812.2|811.5|32
1660633500000|2022-08-16 07:05:00|812.7|812.1|812.7|811.7|813.4|812.5|812|811.3|68
1660633800000|2022-08-16 07:10:00|812.5|811.9|812.9|812.3|814.5|813.6|812|811.2|14
1660634100000|2022-08-16 07:15:00|813|812|814.4|813.8|815.1|814.4|812.5|811.5|44
1660634400000|2022-08-16 07:20:00|814.2|813.4|813.3|812.3|814.5|813.6|813.2|812.2|2
1660634700000|2022-08-16 07:25:00|813.8|812.7|814.5|813.9|815|814.1|813.6|812.3|5
1660635000000|2022-08-16 07:30:00|814.4|813.8|815.9|814.9|816.8|815.6|814.4|813.8|49
1660635300000|2022-08-16 07:35:00|816.1|815.1|816.1|815.1|816.4|815.5|815|814.2|11
1660635600000|2022-08-16 07:40:00|815.7|814.9|814.5|813.5|816|815.4|814.2|813.5|13
1660635900000|2022-08-16 07:45:00|814.4|813.8|814.7|814.1|815|814.4|814.4|813.8|7
1660636200000|2022-08-16 07:50:00|814.6|814|814.4|813.8|815|814.4|814.4|813.7|8
1660636500000|2022-08-16 07:55:00|814.5|813.9|815.5|814.9|815.5|814.9|814.2|813.6|86
1660636800000|2022-08-16 08:00:00|815.4|814.8|813.4|811.9|815.4|814.8|811.9|811.2|48
1660637100000|2022-08-16 08:05:00|813.2|812.2|815.1|814.1|815.5|814.9|812.8|811.9|59
1660637400000|2022-08-16 08:10:00|815|814.5|815.2|813.7|815.3|814.5|814.6|813.7|7
1660637700000|2022-08-16 08:15:00|815|814|814.5|813.5|815.1|814.1|814.5|813.5|5
1660638000000|2022-08-16 08:20:00|814.3|813.7|812.7|811.7|815.2|814.2|812.4|811.7|30
1660638300000|2022-08-16 08:25:00|812.8|811.8|813.3|812.3|814|812.9|812.6|811.7|2
1660638600000|2022-08-16 08:30:00|813.2|812.2|809.8|808.8|813.2|812.2|808.1|807.5|168
1660638900000|2022-08-16 08:35:00|809.5|808.9|810.9|809.9|811.2|810.5|809.5|808.7|12
1660639200000|2022-08-16 08:40:00|811|810|811|810.4|811.1|810.4|810.5|809.8|11
1660639500000|2022-08-16 08:45:00|810.9|810.3|809.6|808.6|810.9|810.3|806.2|805.5|79
1660639800000|2022-08-16 08:50:00|809.3|808.7|808.8|808.2|810.2|809|808.2|807.4|19
1660640100000|2022-08-16 08:55:00|809.1|808.1|807.9|806.9|809.4|808.4|807.2|806.4|20
1660640400000|2022-08-16 09:00:00|808|807|808.9|807.4|808.9|807.7|806.9|805.8|18
1660640700000|2022-08-16 09:05:00|808.7|807.7|809.3|807.8|809.8|809.1|808.5|807.4|10
1660641000000|2022-08-16 09:10:00|809.4|807.9|811.6|811|811.9|811|809.4|807.9|27
1660641300000|2022-08-16 09:15:00|811.8|810.8|811.6|810.6|812.9|812.3|811.1|810.4|21
1660641600000|2022-08-16 09:20:00|811.3|810.7|810.3|809.3|811.9|810.9|810.1|809.3|11
1660641900000|2022-08-16 09:25:00|809.9|809.6|810.1|809.5|810.7|810.1|809.9|808.9|23
1660642200000|2022-08-16 09:30:00|810.2|809.6|810.1|809.1|811.6|810.8|809.3|808.7|69
1660642500000|2022-08-16 09:35:00|810|809|809.4|808.4|810.1|809.1|808.7|807.9|10
1660642800000|2022-08-16 09:40:00|809.2|808.6|809.8|809.2|810.2|809.2|809.2|808.4|24
1660643100000|2022-08-16 09:45:00|809.6|809|808.5|807.9|810|809.2|808.5|807.9|21
1660643400000|2022-08-16 09:50:00|808.6|808|808|807.4|808.6|808|808|807.2|11
1660643700000|2022-08-16 09:55:00|808.1|807.5|806.7|805.7|808.4|807.6|806.5|805.5|98
1660644000000|2022-08-16 10:00:00|806.6|805.6|806|805.4|806.8|806|805.5|804.8|43
1660644300000|2022-08-16 10:05:00|806.1|805.1|806|805.4|806.1|805.4|805.7|804.8|9
1660644600000|2022-08-16 10:10:00|805.9|805.3|805|804.4|806.1|805.4|804.8|804.2|11
1660644900000|2022-08-16 10:15:00|804.9|804.3|804.5|803.9|805.4|804.8|804.5|803.9|38
1660645200000|2022-08-16 10:20:00|804|803.4|803.1|802.5|804.1|803.4|802.6|801.9|179
1660645500000|2022-08-16 10:25:00|803|802.4|801.9|801.3|803.5|802.8|801.8|801.1|81
1660645800000|2022-08-16 10:30:00|802.1|801.1|802.8|802.2|803.2|802.3|801.5|800.9|41
1660646100000|2022-08-16 10:35:00|802.9|802.3|804.4|803.8|805|804.2|802.2|801.5|45
1660646400000|2022-08-16 10:40:00|804.6|803.6|803.4|802.8|805.1|804.1|803.4|802.6|27
1660646700000|2022-08-16 10:45:00|803.6|802.6|802.9|802.3|804|803.4|802.9|802.3|11
1660647000000|2022-08-16 10:50:00|803.2|802.6|803.7|803.1|804.1|803.5|802.9|802.3|20
1660647300000|2022-08-16 10:55:00|803.4|802.8|804|802.5|804|803.2|803.4|802.5|12
1660647600000|2022-08-16 11:00:00|804.1|802.6|800.9|800.3|804.1|803|800.7|799.8|43
1660647900000|2022-08-16 11:05:00|801.1|800.1|801.7|801.1|802.5|801.4|800.9|800.1|5
1660648200000|2022-08-16 11:10:00|801.4|800.7|803.9|803.3|803.9|803.3|801.4|800.7|42
1660648500000|2022-08-16 11:15:00|803.6|803|803.8|803.2|803.9|803.3|803.5|802.7|27
1660648800000|2022-08-16 11:20:00|803.9|803.3|803.5|802.9|804.3|803.7|803.4|802.7|53
1660649100000|2022-08-16 11:25:00|803.7|803.1|802.8|802.2|803.9|803.2|802.1|801.2|29
1660649400000|2022-08-16 11:30:00|802.6|802|802.5|801.9|803|802.2|802.2|801.5|9
1660649700000|2022-08-16 11:35:00|802.9|802.1|803|802.4|803.3|802.6|802.4|801.5|9
1660650000000|2022-08-16 11:40:00|803.2|802.2|803|802.4|803.6|802.9|802.7|802|24
1660650300000|2022-08-16 11:45:00|802.8|802.2|802.8|802.2|803.1|802.5|802.5|801.9|32
1660650600000|2022-08-16 11:50:00|803.1|802.5|804.5|803.5|804.6|804|803.1|802.5|35
1660650900000|2022-08-16 11:55:00|804.3|803.7|804.7|804.1|805|804.2|803.9|803.3|25
1660651200000|2022-08-16 12:00:00|804.6|804|803.8|803.2|804.6|804|803.3|802.7|38
1660651500000|2022-08-16 12:05:00|804|803|804|803.4|804.5|803.8|803.7|802.9|38
1660651800000|2022-08-16 12:10:00|804.1|803.5|802.8|802.2|804.1|803.5|802.3|801.4|29
1660652100000|2022-08-16 12:15:00|802.7|802.1|801.9|801.3|802.8|802.2|801.1|800.4|92
1660652400000|2022-08-16 12:20:00|801.8|800.8|801.5|800.9|802|801.2|801.5|800.7|15
1660652700000|2022-08-16 12:25:00|801.4|800.8|802.1|801.5|802.1|801.5|800.8|800.2|45
1660653000000|2022-08-16 12:30:00|802|801.4|802.8|801.8|802.9|802.2|801.7|800.8|36
1660653300000|2022-08-16 12:35:00|802.9|801.9|805.6|804.6|805.6|804.7|802.1|801.5|35
1660653600000|2022-08-16 12:40:00|805.5|804.9|804.5|803.9|807|806.1|803.4|802.8|83
1660656600000|2022-08-16 13:30:00|807|806|803.9|803.3|807.3|806.5|803.1|802.5|764
1660656900000|2022-08-16 13:35:00|803.7|803.1|804.7|804.1|806.9|806.3|803.7|803.1|339
1660657200000|2022-08-16 13:40:00|804.8|804.2|804.7|804.1|806.5|805.9|804.4|803.8|875
1660657500000|2022-08-16 13:45:00|805.2|804.6|809.4|808.8|810.7|810.1|805.2|804.6|642
1660657800000|2022-08-16 13:50:00|809.3|808.7|807.2|806.6|809.6|809|806.9|806.3|462
1660658100000|2022-08-16 13:55:00|807.1|806.5|807|806.4|807.9|807.3|806.4|805.8|277
1660658400000|2022-08-16 14:00:00|807.1|806.5|808.8|808.2|809.8|809.2|806|805.4|341
1660658700000|2022-08-16 14:05:00|808.7|808.1|808.7|808.1|810.6|810|808.2|807.6|169
1660659000000|2022-08-16 14:10:00|808.8|808.2|812.4|811.8|813.6|813|807.8|807.2|491
1660659300000|2022-08-16 14:15:00|812.3|811.7|814.3|813.7|816.1|815.5|812.3|811.7|693
1660659600000|2022-08-16 14:20:00|814.4|813.8|813.7|813.1|814.5|813.9|812.4|811.8|258
1660659900000|2022-08-16 14:25:00|813.8|813.2|813.4|812.8|814.9|814.3|813.1|812.3|183
1660660200000|2022-08-16 14:30:00|813.2|812.6|811.7|811.1|813.8|813.2|811.7|811|165
1660660500000|2022-08-16 14:35:00|811.5|810.9|810.6|810|812.4|811.8|809|808.4|266
1660660800000|2022-08-16 14:40:00|810.5|809.9|810.8|810.2|811.9|811.3|809|808.4|378
1660661100000|2022-08-16 14:45:00|811|810.4|811.8|811.2|812|811.4|808.9|808.3|672
1660661400000|2022-08-16 14:50:00|812|811.4|810.2|809.6|812.3|811.7|809.8|809.2|103
1660661700000|2022-08-16 14:55:00|810|809.4|810|809.4|810.8|810.2|809.1|808.5|110
1660662000000|2022-08-16 15:00:00|809.8|809.2|807.8|807.2|810.6|809.9|807.6|807|321
1660662300000|2022-08-16 15:05:00|807.9|807.3|806.6|806|807.9|807.3|806.3|805.7|170
1660662600000|2022-08-16 15:10:00|806.5|805.9|806.9|806.3|807.1|806.5|805.7|805.1|199
1660662900000|2022-08-16 15:15:00|806.8|806.2|806|805.4|807.3|806.7|805.5|804.9|166
1660663200000|2022-08-16 15:20:00|806.1|805.5|805.7|805.1|807.1|806.5|805|804.4|95
1660663500000|2022-08-16 15:25:00|805.6|805|806|805.4|806.6|806|804.8|804.2|264
1660663800000|2022-08-16 15:30:00|805.8|805.2|805.5|804.9|806|805.4|804.8|804.2|106
1660664100000|2022-08-16 15:35:00|805.8|805.2|803.5|802.9|805.8|805.2|803.4|802.8|158
1660664400000|2022-08-16 15:40:00|803.4|802.8|804|803.4|804.3|803.7|802.5|801.9|143
1660664700000|2022-08-16 15:45:00|803.9|803.3|802.5|801.9|804.1|803.3|801.7|801.1|123
1660665000000|2022-08-16 15:50:00|802.6|802|798.1|797.5|802.6|802|798.1|797.5|453
1660665300000|2022-08-16 15:55:00|798.2|797.6|798.5|797.9|800.2|799.6|797.8|797.2|187
1660665600000|2022-08-16 16:00:00|798.6|798|797.9|797.3|798.6|798|796.3|795.7|219
1660665900000|2022-08-16 16:05:00|797.8|797.2|798.9|798.3|798.9|798.3|797.4|796.8|117
1660666200000|2022-08-16 16:10:00|799.1|798.5|798.3|797.7|799.4|798.8|796.5|795.9|169
1660666500000|2022-08-16 16:15:00|798.1|797.5|800|799.4|800.1|799.5|797.3|796.7|102
1660666800000|2022-08-16 16:20:00|799.9|799.3|799.2|798.6|800.3|799.7|798.9|798.3|68
1660667100000|2022-08-16 16:25:00|799|798.4|799.3|798.7|799.9|799.3|797|796.4|158
1660667400000|2022-08-16 16:30:00|799.2|798.6|797.3|796.7|799.7|799.1|796.5|795.9|230
1660667700000|2022-08-16 16:35:00|797.4|796.8|799.9|799.3|800.2|799.6|797.4|796.8|210
1660668000000|2022-08-16 16:40:00|800|799.4|799.4|798.8|800.1|799.5|798.8|798.2|140
1660668300000|2022-08-16 16:45:00|799.2|798.6|801|800.4|801|800.4|798.9|798.3|103
1660668600000|2022-08-16 16:50:00|800.9|800.3|802.1|801.5|802.2|801.6|800.9|800.3|65
1660668900000|2022-08-16 16:55:00|802.2|801.6|802.5|801.9|803.2|802.6|802|801.4|83
1660669200000|2022-08-16 17:00:00|802.6|802|803.2|802.6|803.2|802.6|802.4|801.8|80
1660669500000|2022-08-16 17:05:00|803.1|802.5|802.6|802|803.2|802.6|802.4|801.8|102
1660669800000|2022-08-16 17:10:00|802.5|801.9|801.7|801.1|804|803.4|801.3|800.7|315
1660670100000|2022-08-16 17:15:00|801.6|801|802.4|801.8|802.4|801.8|801.4|800.8|56
1660670400000|2022-08-16 17:20:00|802.3|801.7|803|802.4|803.4|802.8|801.7|801.1|49
1660670700000|2022-08-16 17:25:00|803.1|802.5|800.9|800.3|803.1|802.5|800.8|800.2|81
1660671000000|2022-08-16 17:30:00|801|800.4|801.4|800.8|801.9|801.3|801|800.4|197
1660671300000|2022-08-16 17:35:00|801.5|800.9|800.9|800.3|801.7|801.1|800.9|800.3|27
1660671600000|2022-08-16 17:40:00|801|800.4|800.2|799.6|801|800.4|799.9|799.3|67
1660671900000|2022-08-16 17:45:00|800.3|799.7|799.9|799.3|800.3|799.7|799.1|798.5|90
1660672200000|2022-08-16 17:50:00|800|799.4|799.4|798.8|800.5|799.9|799.3|798.7|79
1660672500000|2022-08-16 17:55:00|799.7|799.1|798|797.4|799.7|799.1|797.7|797.1|101
1660672800000|2022-08-16 18:00:00|797.9|797.3|799.2|798.6|799.2|798.6|797.4|796.8|167
1660673100000|2022-08-16 18:05:00|799.1|798.5|798.1|797.5|799.2|798.6|797.7|797.1|197
1660673400000|2022-08-16 18:10:00|798.2|797.6|800|799.4|800.7|800.1|797.6|797|1101
1660673700000|2022-08-16 18:15:00|799.8|799.2|799.7|799.1|800.4|799.8|799.3|798.7|489
1660694400000|2022-08-17 00:00:00|799.8|799.2|802.7|801.7|802.9|801.8|799.8|798.9|86
1660694700000|2022-08-17 00:05:00|802.4|801.8|801.4|800.8|802.7|802.1|801.1|800.3|14
1660695000000|2022-08-17 00:10:00|801.7|800.7|801.7|800.7|802.3|801.2|800.3|799.5|21
1660695300000|2022-08-17 00:15:00|801.5|800.9|803.1|802.5|803.8|802.9|801.5|800.9|20
1660695600000|2022-08-17 00:20:00|803.5|802.7|800.5|799.9|803.5|802.7|800.5|799.4|10
1660695900000|2022-08-17 00:25:00|800.8|799.8|800.9|800.3|801.3|800.6|800.2|799.5|121
1660696200000|2022-08-17 00:30:00|800.6|800|798.5|797.9|800.6|800|798.2|797.3|108
1660696500000|2022-08-17 00:35:00|798.8|797.8|800|799|800|799.2|798.5|797.7|11
1660696800000|2022-08-17 00:40:00|800.1|799.1|800.5|799.5|801.1|800.3|799.9|799|43
1660697100000|2022-08-17 00:45:00|800.4|799.8|802.1|801.5|802.4|801.7|800.4|799.8|9
1660697400000|2022-08-17 00:50:00|802|801.4|802.8|802.2|803.6|802.7|801.7|801|41
1660697700000|2022-08-17 00:55:00|803|802|802.5|801.5|803.6|803|802.3|801.4|35
1660698000000|2022-08-17 01:00:00|802.4|801.8|803|802|803.2|802.4|802.4|801.5|3
1660698300000|2022-08-17 01:05:00|802.9|802.3|803|802|803.6|803|802.7|801.9|4
1660698600000|2022-08-17 01:10:00|803.1|802.4|803|802|803.3|802.6|803|802|2
1660698900000|2022-08-17 01:15:00|802.9|802.3|803.2|802.2|803.9|803.1|802.9|802.1|18
1660699200000|2022-08-17 01:20:00|803.3|802.3|805|804|805|804.3|803.2|802.2|23
1660699500000|2022-08-17 01:25:00|804.9|803.9|804.6|804|805.4|804.5|804.6|803.9|9
1660699800000|2022-08-17 01:30:00|804.5|803.9|804.2|802.7|804.7|803.9|803.9|802.7|3
1660700100000|2022-08-17 01:35:00|803.9|802.9|803.5|802.5|804.2|803|802.6|801.9|17
1660700400000|2022-08-17 01:40:00|803.4|802.4|803.3|802.7|803.6|803|803.3|802.4|3
1660700700000|2022-08-17 01:45:00|803.5|802.9|804.2|803.6|804.2|803.6|803.5|802.8|3
1660701000000|2022-08-17 01:50:00|804.3|803.7|803.9|802.9|804.3|803.7|803.4|802.5|0
1660701300000|2022-08-17 01:55:00|804|803|805.1|804.5|805.5|804.8|803.9|802.9|15
1660701600000|2022-08-17 02:00:00|805.2|804.6|805.2|804.6|805.2|804.6|805|804.4|7
1660701900000|2022-08-17 02:05:00|805.1|804.5|805.9|804.9|805.9|805.3|805.1|804.5|1
1660702200000|2022-08-17 02:10:00|806.2|804.7|805.9|804.9|806.2|805.1|805.1|804.4|14
1660702500000|2022-08-17 02:15:00|806.2|804.7|807.5|806.9|808.2|807.5|805.9|804.7|33
1660702800000|2022-08-17 02:20:00|807.3|806.5|808.1|807.5|808.1|807.5|807.3|806.5|2
1660703100000|2022-08-17 02:25:00|808|807.4|808.1|807.1|808.2|807.4|807.7|806.7|0
1660703400000|2022-08-17 02:30:00|808.3|806.8|808.1|807.1|808.3|807.6|807.7|806.8|13
1660703700000|2022-08-17 02:35:00|807.7|807.2|807.3|806.7|808.2|807.4|807.2|806.4|3
1660704000000|2022-08-17 02:40:00|807.5|806.5|807.3|806.7|807.8|807|807.1|806.3|3
1660704300000|2022-08-17 02:45:00|807.4|806.8|807.5|806.5|807.6|807|806.5|805.9|3
1660704600000|2022-08-17 02:50:00|807.6|806.6|808|807.4|808|807.4|806.6|806|21
1660704900000|2022-08-17 02:55:00|807.7|807.1|808|807.4|808.1|807.5|807.4|806.7|10
1660705200000|2022-08-17 03:00:00|807.9|807.3|807.9|807.3|808|807.4|807.9|807.3|5
1660705500000|2022-08-17 03:05:00|807.7|807.1|807.4|806.4|807.9|807.1|807|806.2|12
1660705800000|2022-08-17 03:10:00|807.3|806.3|806.2|805.2|807.3|806.3|806.2|805.2|10
1660706100000|2022-08-17 03:15:00|806.1|805.5|805.5|804.9|806.2|805.5|805.1|804.4|13
1660706400000|2022-08-17 03:20:00|805.4|804.8|806.3|805.3|806.4|805.7|805.4|804.6|4
1660706700000|2022-08-17 03:25:00|806.1|805.5|806.7|806.1|807.4|806.1|806.1|805.2|0
1660707000000|2022-08-17 03:30:00|806.8|806.2|807.3|806.3|807.4|806.6|806.5|805.2|7
1660707300000|2022-08-17 03:35:00|807.5|806|807.3|805.8|807.5|806.2|806.9|805.7|0
1660707600000|2022-08-17 03:40:00|807.4|805.9|807.2|806.2|807.4|806.4|806.7|805.7|1
1660707900000|2022-08-17 03:45:00|806.9|806.3|806.9|805.9|807.2|806.4|806.9|805.9|2
1660708200000|2022-08-17 03:50:00|806.8|805.8|806.8|805.8|806.9|805.9|806.7|805.4|0
1660708500000|2022-08-17 03:55:00|807.2|805.7|806.9|805.9|807.2|806|806.8|805.5|11
1660708800000|2022-08-17 04:00:00|807|805.5|807.3|806.3|807.3|806.4|806.2|805.2|19
1660709100000|2022-08-17 04:05:00|807.4|806.7|808.1|807.1|808.1|807.3|807.4|806.7|14
1660709400000|2022-08-17 04:10:00|807.9|807.3|808.6|808|808.7|808.1|807.9|807.1|7
1660709700000|2022-08-17 04:15:00|808.7|808.1|808.2|807.6|808.8|808.2|808.2|807.6|3
1660710000000|2022-08-17 04:20:00|808.6|807.9|808.9|807.9|809|808.3|808.5|807.6|3
1660710300000|2022-08-17 04:25:00|808.7|808.1|808.9|808.3|809|808.4|808.7|808.1|4
1660710600000|2022-08-17 04:30:00|808.7|808.1|808.7|808.1|809|808.4|808.6|808|2
1660710900000|2022-08-17 04:35:00|808.6|808|808.6|808|808.9|808.3|808.6|807.8|4
1660711200000|2022-08-17 04:40:00|808.8|807.8|808.9|807.9|808.9|808.3|808.6|807.8|1
1660711500000|2022-08-17 04:45:00|808.8|808.3|808.9|808.3|808.9|808.3|808.6|807.9|0
1660711800000|2022-08-17 04:50:00|809|808.4|809.1|808.5|809.1|808.5|809|808.4|4
1660712100000|2022-08-17 04:55:00|809|808.4|808.8|807.8|809.1|808.5|808.5|807.7|10
1660712400000|2022-08-17 05:00:00|809|808|809.2|808.2|809.2|808.4|808.8|807.9|5
1660712700000|2022-08-17 05:05:00|808.9|808.3|807.3|806.7|809.1|808.3|807.3|806.5|3
1660713000000|2022-08-17 05:10:00|807.5|806.5|807.6|807|807.7|807.1|807.1|806.5|2
1660713300000|2022-08-17 05:15:00|808|807.4|808.1|807.5|808.2|807.5|807.9|807.1|12
1660713600000|2022-08-17 05:20:00|807.9|807.1|807.6|806.6|808.1|807.3|807.5|806.6|3
1660713900000|2022-08-17 05:25:00|807.4|806.8|808.2|807.2|808.2|807.3|807.1|806.3|6
1660714200000|2022-08-17 05:30:00|808|807.4|809.2|808.2|809.2|808.6|808|807.4|14
1660714500000|2022-08-17 05:35:00|809.1|808.5|809.9|809.3|810.2|809.6|809|808.4|18
1660714800000|2022-08-17 05:40:00|809.8|809.2|811|810.4|811.5|810.7|809.8|808.9|30
1660715100000|2022-08-17 05:45:00|811.1|810.5|810.1|809.5|811.1|810.5|809.7|808.6|11
1660715400000|2022-08-17 05:50:00|810|809.4|810.6|809.6|811|810|810|809.2|2
1660715700000|2022-08-17 05:55:00|810.5|809.9|810.5|809|811|810.2|809.9|809|5
1660716000000|2022-08-17 06:00:00|810.3|809.3|810.1|809.5|811|810.3|810.1|809.2|23
1660716300000|2022-08-17 06:05:00|810.3|809.3|810.6|809.6|810.7|809.9|809.9|809.1|3
1660716600000|2022-08-17 06:10:00|810.7|809.2|809.9|808.9|810.8|809.8|809.7|808.5|3
1660716900000|2022-08-17 06:15:00|809.8|808.8|809.8|809.2|810.2|809.2|809.3|808.4|6
1660717200000|2022-08-17 06:20:00|809.7|808.7|809.6|808.6|810.2|809.2|809.5|808.5|1
1660717500000|2022-08-17 06:25:00|809.4|808.8|809.5|808.9|810.2|809.4|809.4|808.5|2
1660717800000|2022-08-17 06:30:00|809.6|809|808.2|807.6|809.9|809|808.1|807.5|5
1660718100000|2022-08-17 06:35:00|808.3|807.7|809.6|808.6|809.6|808.9|808.3|807.6|5
1660718400000|2022-08-17 06:40:00|809.8|808.3|809.6|808.6|809.8|808.6|809.3|808.2|0
1660718700000|2022-08-17 06:45:00|809.5|808.9|809.7|809.1|810.2|809.5|809.4|808.6|2
1660719000000|2022-08-17 06:50:00|809.6|809|809.1|808.1|809.9|809.2|808.6|807.7|6
1660719300000|2022-08-17 06:55:00|809|808|808.5|807.9|809.1|808.4|808.5|807.9|2
1660719600000|2022-08-17 07:00:00|808.4|807.8|809.3|808.7|810|809.3|808.4|807.8|8
1660719900000|2022-08-17 07:05:00|809|808.4|808.8|807.8|809.5|808.4|808.4|807.5|10
1660720200000|2022-08-17 07:10:00|808.5|807.9|807.9|807.3|808.5|807.9|806.8|806|21
1660720500000|2022-08-17 07:15:00|808|807.4|808.2|807.6|808.5|807.7|807.9|807.3|6
1660720800000|2022-08-17 07:20:00|808|807|806.2|805.6|808.2|807.4|806.2|805.6|28
1660721100000|2022-08-17 07:25:00|806|805|807.2|806.2|807.3|806.5|804.9|804.3|49
1660721400000|2022-08-17 07:30:00|807|806.4|807.3|806.3|807.4|806.6|806.9|805.6|1
1660721700000|2022-08-17 07:35:00|806.9|806|806.3|805.3|807.2|806.1|805.9|805|3
1660722000000|2022-08-17 07:40:00|806.6|805.6|806.1|805.1|806.7|805.6|805.8|804.7|2
1660722300000|2022-08-17 07:45:00|806.5|805.5|807.3|806.7|808.2|807|806.1|804.9|11
1660722600000|2022-08-17 07:50:00|807.7|807|807.6|806.6|808|807.1|807.4|806.2|2
1660722900000|2022-08-17 07:55:00|807.4|806.8|808.1|807.1|808.4|807.5|807.3|806.5|4
1660723200000|2022-08-17 08:00:00|807.9|807.3|807|806|808.1|807.5|806.5|805.7|7
1660723500000|2022-08-17 08:05:00|806.8|806.2|806.9|806.3|807.2|806.4|806.5|805.9|31
1660723800000|2022-08-17 08:10:00|807.1|806.1|807.1|806.5|807.7|807|806.6|806|5
1660724100000|2022-08-17 08:15:00|807.3|806.7|808.2|807.2|808.2|807.4|807.1|806.5|11
1660724400000|2022-08-17 08:20:00|807.9|807.3|807.7|806.2|808.1|807.3|807.4|806.2|2
1660724700000|2022-08-17 08:25:00|807.5|806.5|807.4|806.8|808|807|807|806.1|3
1660725000000|2022-08-17 08:30:00|807.5|806.5|807.6|807|807.6|807|807.4|806|2
1660725300000|2022-08-17 08:35:00|807.5|806.9|807.4|806.8|807.7|807.1|807.3|806.5|5
1660725600000|2022-08-17 08:40:00|807.7|806.7|807|806.4|807.7|807|806.6|806|7
1660725900000|2022-08-17 08:45:00|807.3|806.7|803.4|802.4|807.3|806.7|803|802|59
1660726200000|2022-08-17 08:50:00|803.3|802.3|804|803|804.4|803.7|802.7|801.7|86
1660726500000|2022-08-17 08:55:00|804.2|802.7|805|804|805.3|804|802.5|801.7|14
1660726800000|2022-08-17 09:00:00|805.2|803.7|805.3|803.8|805.5|804.4|804.7|803.7|14
1660727100000|2022-08-17 09:05:00|805.1|804.1|805.4|803.9|805.7|804.7|803.7|802.6|8
1660727400000|2022-08-17 09:10:00|805.3|803.8|804.7|804.1|805.4|804.1|804.7|803.8|3
1660727700000|2022-08-17 09:15:00|804.5|803.9|801.4|800.8|804.5|803.9|800.9|800.2|47
1660728000000|2022-08-17 09:20:00|801.3|800.7|799.9|799.3|801.5|800.7|799|798.4|36
1660728300000|2022-08-17 09:25:00|800.4|799.4|799.6|798.6|800.4|799.6|799.6|798.5|15
1660728600000|2022-08-17 09:30:00|800|799|800.2|799.2|801|800.2|799.2|798.5|20
1660728900000|2022-08-17 09:35:00|800.1|799.5|800.3|799.7|800.5|799.7|799.8|799|11
1660729200000|2022-08-17 09:40:00|800.5|799.5|800.4|799.4|801|800.2|799.8|798.9|8
1660729500000|2022-08-17 09:45:00|800.5|799.5|801.3|800.3|802|800.8|799.3|798.7|22
1660729800000|2022-08-17 09:50:00|801.2|800.2|801.3|799.8|801.6|800.2|800.4|799.1|6
1660730100000|2022-08-17 09:55:00|801|800|800.7|799.2|801.3|800.6|800.3|799.2|3
1660730400000|2022-08-17 10:00:00|800.6|799.1|801.5|800.5|801.5|800.6|800|799|115
1660730700000|2022-08-17 10:05:00|801.6|800.6|802.9|802.3|803|802.3|801.3|800.5|48
1660731000000|2022-08-17 10:10:00|803|802|804|803.4|804.4|803.6|802.4|801.6|28
1660731300000|2022-08-17 10:15:00|804.3|803.3|804.4|803.4|805.1|804.2|804|803|3
1660731600000|2022-08-17 10:20:00|804.2|803.6|803.7|803.1|804.6|803.6|803.5|802.5|2
1660731900000|2022-08-17 10:25:00|803.9|802.9|803.2|802.6|803.9|803.1|802.8|802|10
1660732200000|2022-08-17 10:30:00|803.3|802.7|803|802|803.3|802.7|801.9|801.3|12
1660732500000|2022-08-17 10:35:00|802.6|801.5|803.4|801.9|803.5|802.5|802|801.3|4
1660732800000|2022-08-17 10:40:00|803.3|801.8|802.5|801.5|803.3|802|801.5|800.9|13
1660733100000|2022-08-17 10:45:00|802.7|801.7|801.7|800.7|802.7|801.8|801.2|800.5|10
1660733400000|2022-08-17 10:50:00|801.4|800.8|802.5|801.9|802.8|801.9|801.2|800.5|14
1660733700000|2022-08-17 10:55:00|802.6|802|802.6|801.6|803.3|802|801.8|801|7
1660734000000|2022-08-17 11:00:00|802.9|801.4|801.8|800.8|803.1|801.7|800.7|799.9|22
1660734300000|2022-08-17 11:05:00|801.6|801|802.8|801.3|802.8|801.3|801.3|800|14
1660734600000|2022-08-17 11:10:00|802.5|801.5|802.8|801.8|803|801.8|802.5|801.3|2
1660734900000|2022-08-17 11:15:00|802.4|801.5|801.8|800.3|802.5|801.9|801.4|800.1|10
1660735200000|2022-08-17 11:20:00|801.5|800.5|802.3|801.3|802.5|801.3|801.1|800.5|22
1660735500000|2022-08-17 11:25:00|802.5|801|801.7|801.1|802.5|801.6|801.2|800.4|13
1660735800000|2022-08-17 11:30:00|802.2|801.2|801.9|801.3|802.3|801.3|801.7|800.5|6
1660736100000|2022-08-17 11:35:00|802.2|801.2|802|801|802.8|802|801.6|800.9|9
1660736400000|2022-08-17 11:40:00|802.1|801.1|802.2|801.6|802.5|801.8|800.8|800.2|14
1660736700000|2022-08-17 11:45:00|802.1|801.5|802.4|801.8|802.4|801.8|800.9|800.2|18
1660737000000|2022-08-17 11:50:00|802.3|801.7|803.8|802.8|804|803.3|802.3|801.6|24
1660737300000|2022-08-17 11:55:00|803.7|803.1|803.7|803.1|804.1|803.3|803.3|802.7|19
1660737600000|2022-08-17 12:00:00|803.9|803.3|803.7|803.1|803.9|803.3|802.8|802.2|17
1660737900000|2022-08-17 12:05:00|803.8|802.8|805.2|804.6|805.8|805|803.2|802.5|13
1660738200000|2022-08-17 12:10:00|805.1|804.5|805|804.4|805.6|804.8|804.7|804.1|14
1660738500000|2022-08-17 12:15:00|805.1|804.5|806.7|805.7|806.7|806.1|804.9|804.3|60
1660738800000|2022-08-17 12:20:00|806.5|805.9|807.2|806.2|807.5|806.6|805.8|805|19
1660739100000|2022-08-17 12:25:00|806.9|806.3|806|805|807.2|806.3|804.9|804.3|34
1660739400000|2022-08-17 12:30:00|806.2|805.2|805.8|805.2|807|805.7|805|804.2|20
1660739700000|2022-08-17 12:35:00|806|805|805.6|805|806|805.2|804.9|804.1|63
1660740000000|2022-08-17 12:40:00|805.5|804.9|806|805.4|807.8|807.2|805.5|804.9|36
1660743000000|2022-08-17 13:30:00|802.2|801.6|793.8|793.2|803.8|803|792.7|792|1404
1660743300000|2022-08-17 13:35:00|794|793|787.2|786.6|794.5|793.9|785.2|784.6|1310
1660743600000|2022-08-17 13:40:00|787.1|786.5|784.3|783.7|788.9|788.3|784.3|783.7|522
1660743900000|2022-08-17 13:45:00|784.4|783.8|785.9|785.3|787|786.4|783.4|782.8|467
1660744200000|2022-08-17 13:50:00|786|785|785.7|785.1|786.3|785.7|784|783.4|145
1660744500000|2022-08-17 13:55:00|785.6|785|782.9|782.3|785.7|785.1|781|780.4|430
1660744800000|2022-08-17 14:00:00|783|782.4|782.3|781.7|783.1|782.5|780.3|779.7|311
1660745100000|2022-08-17 14:05:00|782.1|781.5|783.5|782.9|784.3|783.7|781.4|780.6|402
1660745400000|2022-08-17 14:10:00|783.6|783|787|786.4|787|786.4|783.6|783|306
1660745700000|2022-08-17 14:15:00|786.9|786.3|788.7|788.1|788.7|788.1|785.7|785.1|458
1660746000000|2022-08-17 14:20:00|788.6|788|786.7|786.1|788.8|788.2|785.9|785.3|247
1660746300000|2022-08-17 14:25:00|786.6|786|784.7|784.1|788|787.4|783.2|782.6|436
1660746600000|2022-08-17 14:30:00|784.5|783.9|784.6|784|785.9|785.2|783.4|782.8|159
1660746900000|2022-08-17 14:35:00|784.5|783.9|782.1|781.5|786.5|785.9|782|781.4|166
1660747200000|2022-08-17 14:40:00|782|781.4|781.3|780.7|783.6|783|780.2|779.5|372
1660747500000|2022-08-17 14:45:00|781.4|780.8|782.1|781.5|782.8|782.2|780.8|780.2|201
1660747800000|2022-08-17 14:50:00|781.9|781.3|781.2|780.6|783.4|782.8|781.1|780.5|336
1660748100000|2022-08-17 14:55:00|781.3|780.7|782.7|782.1|783.1|782.5|779.6|779|785
1660748400000|2022-08-17 15:00:00|782.3|781.7|779.8|779.2|783.3|782.7|779.8|779.2|241
1660748700000|2022-08-17 15:05:00|780|779.4|774.6|774|780.1|779.5|774.6|773.8|445
1660749000000|2022-08-17 15:10:00|774.7|774.1|777.4|776.8|779.4|778.8|774.6|774|556
1660749300000|2022-08-17 15:15:00|777.2|776.6|778.6|778|779.4|778.8|775.6|774.9|179
1660749600000|2022-08-17 15:20:00|778.4|777.8|774.8|774.2|778.4|777.8|774.7|774.1|225
1660749900000|2022-08-17 15:25:00|774.9|774.3|778.4|777.8|778.5|777.9|774.6|774|238
1660750200000|2022-08-17 15:30:00|778.5|777.9|779.5|778.9|780|779.4|777.9|777.3|279
1660750500000|2022-08-17 15:35:00|779.6|779|780.3|779.7|781.2|780.6|779|778.2|178
1660750800000|2022-08-17 15:40:00|780.4|779.8|779.9|779.3|780.9|780.3|779.3|778.7|123
1660751100000|2022-08-17 15:45:00|780.2|779.6|782.8|782.2|783.8|783.2|779.9|779.3|234
1660751400000|2022-08-17 15:50:00|782.9|782.3|781.7|781.1|782.9|782.3|779.8|779.2|171
1660751700000|2022-08-17 15:55:00|781.9|781.3|783.4|782.8|784.3|783.7|781|780.4|215
1660752000000|2022-08-17 16:00:00|782.9|782.3|783.9|783.3|785|784.3|782.8|782.1|106
1660752300000|2022-08-17 16:05:00|783.8|783.2|783.4|782.8|784.4|783.8|782.4|781.8|90
1660752600000|2022-08-17 16:10:00|783.8|783.2|784.3|783.7|785|784.3|782.9|782.3|118
1660752900000|2022-08-17 16:15:00|784.5|783.9|784.9|784.3|785.8|785.2|783.8|783.2|77
1660753200000|2022-08-17 16:20:00|784.8|784.2|785.1|784.5|786.2|785.6|784.8|784.2|117
1660753500000|2022-08-17 16:25:00|785.2|784.2|787.3|786.7|787.4|786.8|784.4|783.8|315
1660753800000|2022-08-17 16:30:00|787.4|786.8|785.7|785.1|787.9|787.3|785.7|785.1|154
1660754100000|2022-08-17 16:35:00|785.8|785.2|785.9|785.3|786.1|785.5|784.8|784.2|53
1660754400000|2022-08-17 16:40:00|786.4|785.8|785|784.4|786.8|786.2|784.7|784.1|125
1660754700000|2022-08-17 16:45:00|785.1|784.5|785.1|784.5|786|785.4|784.3|783.7|290
1660755000000|2022-08-17 16:50:00|785.2|784.6|784.3|783.7|785.6|785|784.3|783.7|54
1660755300000|2022-08-17 16:55:00|784.5|783.9|783.2|782.6|784.8|784.2|783.1|782.5|85
1660755600000|2022-08-17 17:00:00|783.4|782.8|782|781.4|783.4|782.8|781.3|780.7|267
1660755900000|2022-08-17 17:05:00|781.7|781.1|782.5|781.9|783.4|782.8|781.5|780.9|199
1660756200000|2022-08-17 17:10:00|782.4|781.8|782|781.4|782.7|782.1|781.7|781.1|190
1660756500000|2022-08-17 17:15:00|781.9|781.3|783.4|782.8|783.8|783.2|781.7|781.1|76
1660756800000|2022-08-17 17:20:00|783.3|782.7|783.2|782.6|783.9|783.3|783.2|782.5|80
1660757100000|2022-08-17 17:25:00|783.3|782.7|782.9|782.3|783.5|782.9|782.9|782.3|253
1660757400000|2022-08-17 17:30:00|783|782.4|781.6|781|783|782.4|781.5|780.9|111
1660757700000|2022-08-17 17:35:00|781.7|781.1|780.7|780.1|781.8|781.2|779.6|779|627
1660758000000|2022-08-17 17:40:00|780.5|779.9|779|778.4|780.9|780.2|778.7|778.1|129
1660758300000|2022-08-17 17:45:00|779.1|778.5|781.5|780.9|782.1|781.5|778.8|778.2|189
1660758600000|2022-08-17 17:50:00|781.4|780.8|780.9|780.3|781.9|781.3|780.3|779.7|135
1660758900000|2022-08-17 17:55:00|781|780.4|781.2|780.6|781.2|780.6|779.9|779.3|54
1660759200000|2022-08-17 18:00:00|781|780.4|782|781.4|782.9|782.3|781|780.4|235
1660759500000|2022-08-17 18:05:00|782.2|781.6|781.6|781|782.2|781.6|780|779.4|652
1660759800000|2022-08-17 18:10:00|781.4|780.8|777.8|777.2|781.6|781|777.1|776.5|1269
1660760100000|2022-08-17 18:15:00|777.7|777.1|778|777.4|778.9|778.3|776.9|776.3|796
1660780800000|2022-08-18 00:00:00|779.4|778.4|778.4|777.8|780.7|780.1|778.3|777.4|78
1660781100000|2022-08-18 00:05:00|778.3|777.7|779.6|779|780.3|779.6|778.2|777.6|17
1660781400000|2022-08-18 00:10:00|779.7|779.1|779.8|779.2|780.5|779.8|779.7|778.9|11
1660781700000|2022-08-18 00:15:00|780|779.4|779.6|779|780.5|779.7|779.5|778.9|9
1660782000000|2022-08-18 00:20:00|779.7|779.1|779.3|778.3|780.1|779.2|779.1|778.3|7
1660782300000|2022-08-18 00:25:00|779.1|778.5|777.8|777.2|779.6|778.6|777.7|777.1|16
1660782600000|2022-08-18 00:30:00|777.7|777.1|777.2|776.6|777.8|777.2|776.8|776|27
1660782900000|2022-08-18 00:35:00|777.1|776.5|776.3|775.3|777.1|776.5|775.7|775|26
1660783200000|2022-08-18 00:40:00|776.2|775.2|774.3|773.7|776.2|775.4|773.1|772.3|77
1660783500000|2022-08-18 00:45:00|774.2|773.6|774.6|774|775|774.3|774.1|773.4|20
1660783800000|2022-08-18 00:50:00|774.5|773.9|774.9|774.3|775|774.3|774.1|773.4|13
1660784100000|2022-08-18 00:55:00|774.7|773.7|775.7|775.1|776|775.1|774.4|773.7|47
1660784400000|2022-08-18 01:00:00|775.6|775|775.7|775.1|776.2|775.3|775|774.4|40
1660784700000|2022-08-18 01:05:00|775.8|775.2|775.8|775.2|776.3|775.5|775.7|775|14
1660785000000|2022-08-18 01:10:00|775.7|775.1|775.9|775.3|776.3|775.4|775.7|775.1|13
1660785300000|2022-08-18 01:15:00|775.8|775.2|777.2|776.2|777.2|776.3|775.8|775|8
1660785600000|2022-08-18 01:20:00|776.9|776.3|776.9|776.3|777.2|776.5|776.7|776|1
1660785900000|2022-08-18 01:25:00|776.8|776.2|777.2|776.6|777.4|776.6|776.8|776.1|5
1660786200000|2022-08-18 01:30:00|776.9|776.3|776.1|775.1|777|776.3|775.7|775|6
1660786500000|2022-08-18 01:35:00|776.3|775.3|777.1|776.5|777.2|776.5|775.9|775.3|17
1660786800000|2022-08-18 01:40:00|777.3|776.3|776.7|776.1|777.3|776.5|776.5|775.8|2
1660787100000|2022-08-18 01:45:00|776.9|775.9|776.2|775.2|776.9|776|775.8|775.1|3
1660787400000|2022-08-18 01:50:00|776.4|774.9|775.5|774.9|776.4|775.3|774.9|774.1|16
1660787700000|2022-08-18 01:55:00|775.7|775.1|776.7|776.1|777|776.4|775.7|775.1|14
1660788000000|2022-08-18 02:00:00|776.8|776.2|776.8|776.2|776.8|776.2|775.8|775.2|20
1660788300000|2022-08-18 02:05:00|776.7|776.1|776.3|775.7|776.8|776.2|775.6|775|23
1660788600000|2022-08-18 02:10:00|776.5|775.5|774.6|774|776.5|775.7|774.5|773.9|9
1660788900000|2022-08-18 02:15:00|774.4|773.8|775.1|774.1|775.8|774.8|774.4|773.7|10
1660789200000|2022-08-18 02:20:00|775|774|775.4|774.4|775.5|774.7|774.6|773.6|4
1660789500000|2022-08-18 02:25:00|775.1|774.5|775.1|774.5|775.5|774.8|775.1|774.2|2
1660789800000|2022-08-18 02:30:00|775|774.4|775|774|775.2|774.5|774.4|773.6|6
1660790100000|2022-08-18 02:35:00|774.9|773.9|775.2|774.2|775.3|774.5|774.2|773.6|5
1660790400000|2022-08-18 02:40:00|775.3|774.3|776|775.4|776.3|775.6|775.3|774.3|5
1660790700000|2022-08-18 02:45:00|775.9|775.3|775.5|774.9|776|775.4|775.3|774.7|2
1660791000000|2022-08-18 02:50:00|775.9|775|775.5|774.9|776|775.2|775.3|774.5|3
1660791300000|2022-08-18 02:55:00|775.4|774.8|775.5|774.9|775.9|775|775.3|774.5|4
1660791600000|2022-08-18 03:00:00|775.8|774.8|775.4|774.4|775.8|775|775.2|774.2|0
1660791900000|2022-08-18 03:05:00|775.7|774.2|775.3|774.7|775.7|774.8|775.2|774.2|0
1660792200000|2022-08-18 03:10:00|775.5|774.5|775.4|774.4|775.7|774.9|775.2|774.2|0
1660792500000|2022-08-18 03:15:00|775.7|774.2|775.5|774.5|775.7|774.8|775.2|774.2|311
1660792800000|2022-08-18 03:20:00|775.3|774.7|774.6|774|775.5|774.8|774.4|773.8|8
1660793100000|2022-08-18 03:25:00|774.9|773.9|776|775|776.1|775.3|774.6|773.8|4
1660793400000|2022-08-18 03:30:00|775.9|774.9|775.7|774.7|775.9|775.2|775.6|774.7|0
1660793700000|2022-08-18 03:35:00|775.8|774.8|775.6|774.6|776.1|775.2|775.5|774.5|0
1660794000000|2022-08-18 03:40:00|775.9|774.4|775.6|775|775.9|775.1|775.3|774.3|2
1660794300000|2022-08-18 03:45:00|775.8|774.8|775.8|775.2|776.1|775.3|775.6|774.6|1
1660794600000|2022-08-18 03:50:00|775.7|775.1|775.4|774.8|775.8|775.2|775.4|774.8|0
1660794900000|2022-08-18 03:55:00|775.3|774.7|773.8|773.2|775.9|775.3|773.6|773|19
1660795200000|2022-08-18 04:00:00|773.9|773.3|775|774|775.1|774.2|773.9|773.3|5
1660795500000|2022-08-18 04:05:00|774.8|774.2|774.9|774.3|775.3|774.4|774.8|774.2|0
1660795800000|2022-08-18 04:10:00|774.8|774.2|774.9|774.3|775.4|774.8|774.5|773.9|14
1660796100000|2022-08-18 04:15:00|775|774.4|774.4|773.8|775.2|774.6|773.9|773.3|28
1660796400000|2022-08-18 04:20:00|774.7|774.1|775.4|774.4|775.4|774.6|774.7|774.1|1
1660796700000|2022-08-18 04:25:00|774.9|774.3|775.2|774.6|775.4|774.7|774.9|774.2|6
1660797000000|2022-08-18 04:30:00|775.1|774.5|773.7|773.1|775.1|774.5|773.4|772.7|12
1660797300000|2022-08-18 04:35:00|773.8|773.2|773.4|772.8|774|773.4|773.4|772.8|3
1660797600000|2022-08-18 04:40:00|773.5|772.5|772.4|771.8|773.5|772.5|771.8|771|27
1660797900000|2022-08-18 04:45:00|772.6|772|772.3|771.7|772.9|772.2|772.1|771.5|6
1660798200000|2022-08-18 04:50:00|772.2|771.6|772.5|771.9|772.5|771.9|772|771.4|2
1660798500000|2022-08-18 04:55:00|772.2|771.6|771.8|771.2|772.5|771.8|771.8|771|14
1660798800000|2022-08-18 05:00:00|771.7|771.1|772.1|770.6|772.1|771.3|771.2|770.5|31
1660799100000|2022-08-18 05:05:00|771.9|770.9|772.5|771.5|772.5|771.7|771.7|770.9|2
1660799400000|2022-08-18 05:10:00|772.3|771.7|773.1|772.1|773.1|772.5|772.3|771.5|2
1660799700000|2022-08-18 05:15:00|773|772|772.6|771.6|773.4|772.3|772.3|771.6|3
1660800000000|2022-08-18 05:20:00|772.8|771.8|772.8|771.8|772.8|772|772.3|771.7|3
1660800300000|2022-08-18 05:25:00|772.7|772.1|773|772.4|773.2|772.4|772.6|771.5|1
1660800600000|2022-08-18 05:30:00|773.2|772.2|774.5|773.9|774.9|774.1|773.1|772.2|15
1660800900000|2022-08-18 05:35:00|774.3|773.7|773.5|772.9|774.5|773.9|773.2|772.6|4
1660801200000|2022-08-18 05:40:00|773.4|772.8|773.5|772.9|774|773.2|773.3|772.7|7
1660801500000|2022-08-18 05:45:00|773.4|772.8|773.2|772.6|774|773.3|773|772.4|7
1660801800000|2022-08-18 05:50:00|773.1|772.5|773.8|772.8|773.8|773.1|773|772.4|5
1660802100000|2022-08-18 05:55:00|773.9|772.9|772.8|771.8|773.9|773.2|772.4|771.8|22
1660802400000|2022-08-18 06:00:00|772.9|771.9|773.3|772.3|773.4|772.5|772.6|771.8|17
1660802700000|2022-08-18 06:05:00|773.1|772.5|772.2|771.6|773.4|772.5|771.9|771.2|7
1660803000000|2022-08-18 06:10:00|772.4|771.4|771.6|771|772.4|771.7|771.5|770.9|2
1660803300000|2022-08-18 06:15:00|771.8|771.2|771.4|770.8|771.8|771.2|771.2|770.5|4
1660803600000|2022-08-18 06:20:00|771.6|771|771.5|770.9|771.8|771.1|771.4|770.7|0
1660803900000|2022-08-18 06:25:00|771.6|771|771.1|770.5|771.6|771|771.1|770.5|19
1660804200000|2022-08-18 06:30:00|771|770.4|769.1|768.5|771|770.4|768.4|767.8|105
1660804500000|2022-08-18 06:35:00|768.9|768.3|769.6|769|770.2|769.5|768.9|768.3|16
1660804800000|2022-08-18 06:40:00|769.5|768.9|768.4|767.8|769.9|769.1|768.1|767.3|16
1660805100000|2022-08-18 06:45:00|768.5|767.9|768.7|767.7|769.3|768.4|768.2|767.6|5
1660805400000|2022-08-18 06:50:00|768.6|768|769.2|768.6|769.5|768.9|768.6|767.8|5
1660805700000|2022-08-18 06:55:00|769.5|768.5|770|769.4|770.5|769.6|769.2|768.5|11
1660806000000|2022-08-18 07:00:00|770.2|769.2|769|768.4|770.2|769.4|768.7|768|10
1660806300000|2022-08-18 07:05:00|768.7|768|770.2|769.2|770.3|769.3|768.2|767.5|6
1660806600000|2022-08-18 07:10:00|770.1|769.5|770.4|769.4|770.5|769.9|769.7|768.8|27
1660806900000|2022-08-18 07:15:00|770.1|769.5|764.5|763.9|770.3|769.5|763.3|762.6|69
1660807200000|2022-08-18 07:20:00|764.6|764|763.7|763.1|764.9|764.2|763.2|762.6|116
1660807500000|2022-08-18 07:25:00|763.5|762.9|763.9|762.9|765|764.2|763.3|762.4|72
1660807800000|2022-08-18 07:30:00|764.1|763.1|763.6|763|765.8|765.1|763.4|762.4|93
1660808100000|2022-08-18 07:35:00|763.7|763.1|764.4|763.8|764.5|763.8|763.7|762.9|12
1660808400000|2022-08-18 07:40:00|764.6|763.6|763.6|763|764.6|763.8|763|762.3|25
1660808700000|2022-08-18 07:45:00|763.8|762.8|764.3|763.3|764.3|763.5|762.4|761.6|39
1660809000000|2022-08-18 07:50:00|764.2|763.6|763.5|762.9|765.3|764.6|763.4|762.3|24
1660809300000|2022-08-18 07:55:00|763.2|762.6|763.8|762.8|764.3|763.1|762.6|761.5|22
1660809600000|2022-08-18 08:00:00|764|762.5|763.1|762.1|764.1|762.9|762.5|761.4|6
1660809900000|2022-08-18 08:05:00|763.2|762.2|763.6|762.6|764.2|763.4|762.8|762.2|19
1660810200000|2022-08-18 08:10:00|763.5|762.5|762.8|761.8|763.7|762.9|762.3|761.7|14
1660810500000|2022-08-18 08:15:00|762.9|761.9|763|762.4|763.6|762.7|762|761.4|37
1660810800000|2022-08-18 08:20:00|762.9|762.3|763.7|763.1|763.7|763.1|762.9|762.3|10
1660811100000|2022-08-18 08:25:00|763.8|763.2|763.5|762.9|764.8|764.2|763.5|762.3|28
1660811400000|2022-08-18 08:30:00|763.7|762.2|763.3|762.7|763.7|762.8|761.4|760|93
1660811700000|2022-08-18 08:35:00|763.5|762.5|763.2|762.6|763.6|762.8|762.1|761.2|51
1660812000000|2022-08-18 08:40:00|763.5|762.9|764|763|764.1|763.5|762.9|762.3|17
1660812300000|2022-08-18 08:45:00|763.8|763.2|765.3|764.7|765.3|764.7|762.8|762|71
1660812600000|2022-08-18 08:50:00|765.5|764.5|763.3|762.7|766|765|763.2|762.6|76
1660812900000|2022-08-18 08:55:00|763.2|762.6|762.5|761.9|763.5|762.9|761.9|761.3|27
1660813200000|2022-08-18 09:00:00|762.4|761.8|764.2|763.6|764.6|763.8|762.4|761.5|28
1660813500000|2022-08-18 09:05:00|764.3|763.7|763.9|763.3|764.6|763.8|763.9|763.2|7
1660813800000|2022-08-18 09:10:00|764|763|762.2|761.2|764|763.3|761.7|760.8|75
1660814100000|2022-08-18 09:15:00|762|761.4|761.1|760.5|762.3|761.5|761|760.4|18
1660814400000|2022-08-18 09:20:00|761.2|760.6|760.2|759.6|761.4|760.8|759.2|758.6|71
1660814700000|2022-08-18 09:25:00|759.9|759.3|758|757.4|760.5|759.9|757|756.3|124
1660815000000|2022-08-18 09:30:00|757.8|757.2|759.8|759.2|761.2|760.4|757.8|757.2|103
1660815300000|2022-08-18 09:35:00|760|759|759.6|758.6|760.6|760|758.1|757.3|31
1660815600000|2022-08-18 09:40:00|759.4|758.8|757.9|757.3|759.6|758.8|757.1|756.5|31
1660815900000|2022-08-18 09:45:00|758|757.4|758.3|757.7|759.7|758.8|757.9|757.2|19
1660816200000|2022-08-18 09:50:00|758.1|757.5|757.9|757.3|759.3|758.5|757.8|756.9|27
1660816500000|2022-08-18 09:55:00|758|757.4|757.5|756.9|758.7|757.8|757.4|756.6|28
1660816800000|2022-08-18 10:00:00|757.6|756.6|755.5|754.9|757.6|756.8|755.4|754.7|56
1660817100000|2022-08-18 10:05:00|755.8|754.8|756.9|756.3|758.3|757.6|755.7|754.8|38
1660817400000|2022-08-18 10:10:00|757|756.4|757.8|757.2|758.7|757.8|756.6|756|86
1660817700000|2022-08-18 10:15:00|757.9|757.3|756|755.4|757.9|757.3|755.4|754.7|94
1660818000000|2022-08-18 10:20:00|756.2|755.6|756.4|755.8|756.7|755.9|755.6|755|69
1660818300000|2022-08-18 10:25:00|756.3|755.7|756.6|755.6|757|756.3|755.5|754.6|22
1660818600000|2022-08-18 10:30:00|756.5|755.9|758.1|757.5|758.4|757.5|756.2|755.4|70
1660818900000|2022-08-18 10:35:00|758|757.4|759.5|758.9|759.6|759|757.3|756.4|42
1660819200000|2022-08-18 10:40:00|759.4|758.8|758.2|757.2|760.5|759.6|757.9|757.1|71
1660819500000|2022-08-18 10:45:00|758|757.4|760.4|759.8|760.4|759.8|758|757.4|21
1660819800000|2022-08-18 10:50:00|760.3|759.7|759.4|758.8|760.3|759.7|759.2|758.2|22
1660820100000|2022-08-18 10:55:00|759.3|758.7|759|758.4|759.5|758.7|758.9|758.1|19
1660820400000|2022-08-18 11:00:00|758.9|758.3|758.1|757.5|758.9|758.3|757.4|756.4|43
1660820700000|2022-08-18 11:05:00|758.4|757.8|759|758|759.6|758.8|758.1|757.2|20
1660821000000|2022-08-18 11:10:00|758.8|758.2|761.2|760.6|761.3|760.7|758.6|758|118
1660821300000|2022-08-18 11:15:00|761.1|760.5|762.5|761.5|763.3|762.7|761|760|137
1660821600000|2022-08-18 11:20:00|762.6|761.6|762.8|762.2|763.1|762.4|761.2|760.5|80
1660821900000|2022-08-18 11:25:00|762.9|762.3|763.6|762.6|764.6|763.9|762.9|762.3|64
1660822200000|2022-08-18 11:30:00|763.4|762.8|763.8|762.8|763.8|762.9|761.4|760.2|51
1660822500000|2022-08-18 11:35:00|764.1|763.1|764.8|763.8|765.9|765.2|764.1|762.8|30
1660822800000|2022-08-18 11:40:00|765.1|763.6|765.8|765.2|766.8|766|763.8|763.2|90
1660823100000|2022-08-18 11:45:00|765.1|764.5|764.4|763.4|766.5|765.6|764|763|87
1660823400000|2022-08-18 11:50:00|764.2|763.2|764.4|763.8|765.1|764.1|762.6|762|96
1660823700000|2022-08-18 11:55:00|764.6|763.6|766.1|765.1|766.3|765.7|764.4|763.6|29
1660824000000|2022-08-18 12:00:00|765.8|765.2|763.7|762.7|766.3|765.5|763.1|762.4|47
1660824300000|2022-08-18 12:05:00|763.6|762.6|762.5|761.9|764.4|763.7|762.4|761.7|38
1660824600000|2022-08-18 12:10:00|762.3|761.7|761.5|760.9|762.7|762.1|761.5|760.8|69
1660824900000|2022-08-18 12:15:00|761.6|761|760.5|759.9|761.6|761|760|759.3|74
1660825200000|2022-08-18 12:20:00|760.2|759.6|762.5|761.9|762.8|762.2|759.1|758.5|87
1660825500000|2022-08-18 12:25:00|762.6|762|761.8|760.3|763|762.4|760.7|760.1|94
1660825800000|2022-08-18 12:30:00|761.9|760.4|762.6|762|763|762.1|760.5|759.9|51
1660826100000|2022-08-18 12:35:00|762.9|762.3|763.5|762|765|764.2|762.4|761.8|78
1660826400000|2022-08-18 12:40:00|763.3|762.3|763.2|762.2|763.5|762.7|762|761.2|83
1660829400000|2022-08-18 13:30:00|758.9|757.9|751.9|751.3|760|759.2|748.9|748.1|1542
1660829700000|2022-08-18 13:35:00|751.8|751.2|749.8|749.2|752.1|751.5|748.5|747.9|440
1660830000000|2022-08-18 13:40:00|749.3|748.7|744.2|743.6|749.8|749.2|743|742.4|933
1660830300000|2022-08-18 13:45:00|744|743.4|750.9|750.3|751.2|750.6|743.7|743.1|1277
1660830600000|2022-08-18 13:50:00|750.8|750.2|748.9|748.3|752.3|751.7|748.1|747.5|255
1660830900000|2022-08-18 13:55:00|748.7|748.1|749.7|749.1|750.4|749.8|747.4|746.8|252
1660831200000|2022-08-18 14:00:00|749.6|749|746|745.4|749.7|749.1|743.4|742.8|369
1660831500000|2022-08-18 14:05:00|745.9|745.3|744.4|743.8|746.7|746|744.4|743.8|193
1660831800000|2022-08-18 14:10:00|744.1|743.5|742.2|741.6|745.1|744.5|741.3|740.7|255
1660832100000|2022-08-18 14:15:00|742.1|741.5|742.2|741.6|745.9|745.3|741.8|741.2|263
1660832400000|2022-08-18 14:20:00|742.1|741.5|743.6|743|743.6|743|740.9|740.3|211
1660832700000|2022-08-18 14:25:00|743.5|742.9|744.8|744.2|746.4|745.8|743.3|742.7|243
1660833000000|2022-08-18 14:30:00|744.6|744|743.3|742.7|744.8|744.2|741.2|740.6|366
1660833300000|2022-08-18 14:35:00|743.4|742.8|750.2|749.6|750.4|749.7|743.3|742.7|518
1660833600000|2022-08-18 14:40:00|750.1|749.5|750.5|749.9|751.6|751|748.6|748|386
1660833900000|2022-08-18 14:45:00|750.6|750|754.5|753.9|755.5|754.9|750.4|749.8|427
1660834200000|2022-08-18 14:50:00|754.4|753.8|753.6|753|755.7|755|751.4|750.7|334
1660834500000|2022-08-18 14:55:00|753.4|752.8|754.2|753.6|755|754.4|751.9|751.3|260
1660834800000|2022-08-18 15:00:00|754.1|753.5|752.3|751.7|754.2|753.6|752.2|751.6|200
1660835100000|2022-08-18 15:05:00|752.4|751.8|754.1|753.5|756.3|755.6|752.4|751.8|251
1660835400000|2022-08-18 15:10:00|754.2|753.2|753.2|752.6|754.4|753.8|750.9|750.3|334
1660835700000|2022-08-18 15:15:00|754.2|753.6|757.1|756.5|757.3|756.7|754.2|753.6|436
1660836000000|2022-08-18 15:20:00|756.9|756.3|754.2|753.6|758.6|758|754.1|753.5|327
1660836300000|2022-08-18 15:25:00|754.3|753.7|756.8|755.8|757.3|756.7|754.2|753.6|110
1660836600000|2022-08-18 15:30:00|756.5|755.9|754.3|753.7|757.3|756.6|754.2|753.5|90
1660836900000|2022-08-18 15:35:00|754.6|754|753.3|752.7|754.8|754|751.9|751.3|133
1660837200000|2022-08-18 15:40:00|753.5|752.9|752.2|751.6|753.7|753.1|752|751.4|152
1660837500000|2022-08-18 15:45:00|752.1|751.5|749.1|748.5|752.2|751.6|748.2|747.6|143
1660837800000|2022-08-18 15:50:00|748.9|748.3|748.7|748.1|750.7|750.1|748|747.4|419
1660838100000|2022-08-18 15:55:00|748.4|747.8|748.4|747.4|750.3|749.7|748.1|747.4|216
1660838400000|2022-08-18 16:00:00|748.2|747.6|748.9|748.3|749.2|748.6|747.7|747.1|112
1660838700000|2022-08-18 16:05:00|749|748|748.5|747.9|750.6|750|748.5|747.9|35
1660839000000|2022-08-18 16:10:00|748.6|748|747.7|747.1|748.9|748.3|746.9|746.3|193
1660839300000|2022-08-18 16:15:00|747.6|747|747.2|746.6|749.2|748.4|746.9|746.3|82
1660839600000|2022-08-18 16:20:00|747|746.4|748.7|748.1|748.7|748.1|746.8|746.2|80
1660839900000|2022-08-18 16:25:00|748.5|747.9|746.4|745.8|748.7|748.1|745.4|744.8|139
1660840200000|2022-08-18 16:30:00|746.1|745.5|745.9|745.3|746.9|746.3|745.1|744.5|96
1660840500000|2022-08-18 16:35:00|746.1|745.5|749.3|748.7|751.2|750.6|745.9|745.3|746
1660840800000|2022-08-18 16:40:00|749.2|748.6|747|746.4|750.2|749.6|747|746.4|398
1660841100000|2022-08-18 16:45:00|747.2|746.6|748.8|748.2|749|748.4|746.8|746.2|348
1660841400000|2022-08-18 16:50:00|749.1|748.5|751|750.4|751.9|751.2|748.8|748.2|225
1660841700000|2022-08-18 16:55:00|751.3|750.7|750.6|750|752.6|752|750.2|749.6|203
1660842000000|2022-08-18 17:00:00|750.5|749.9|748.8|748.2|750.6|750|748.4|747.8|171
1660842300000|2022-08-18 17:05:00|748.7|748.1|747.9|747.3|749|748.4|747.7|747.1|80
1660842600000|2022-08-18 17:10:00|748.1|747.5|750.3|749.7|750.6|750|748|747.4|71
1660842900000|2022-08-18 17:15:00|750.5|749.9|750.9|750.3|751.1|750.5|750.3|749.7|91
1660843200000|2022-08-18 17:20:00|750.8|750.2|749.2|748.6|751.1|750.5|749.1|748.5|69
1660843500000|2022-08-18 17:25:00|749.3|748.7|751.2|750.6|751.3|750.7|749.3|748.7|370
1660843800000|2022-08-18 17:30:00|751|750.4|750.9|750.3|751.9|751.3|750|749.4|73
1660844100000|2022-08-18 17:35:00|751|750.4|751.8|751.2|752.6|752|751|750.4|111
1660844400000|2022-08-18 17:40:00|751.7|751.1|752.9|752.3|754.1|753.5|751.7|751.1|124
1660844700000|2022-08-18 17:45:00|753|752.4|752.2|751.6|753.4|752.8|752|751.4|65
1660845000000|2022-08-18 17:50:00|752.3|751.7|751|750.4|752.5|751.9|751|750.4|158
1660845300000|2022-08-18 17:55:00|750.9|750.3|751.8|751.2|752.3|751.7|750|749.4|661
1660845600000|2022-08-18 18:00:00|751.9|751.3|749.3|748.7|752.2|751.6|748.8|748.2|703
1660845900000|2022-08-18 18:05:00|749|748.4|747.7|747.1|749.7|749.1|747.7|747.1|300
1660846200000|2022-08-18 18:10:00|747.5|746.9|746.9|746.3|748.2|747.6|746.3|745.7|945
1660846500000|2022-08-18 18:15:00|746.7|746.1|746.2|745.2|747.4|746.8|745.4|744.8|519
1660867200000|2022-08-19 00:00:00|749.7|748.7|751.5|750.9|753.7|752.9|749.4|748.5|198
1660867500000|2022-08-19 00:05:00|752.1|750.6|752.5|751.9|753.2|752.2|751.1|750.3|25
1660867800000|2022-08-19 00:10:00|752.6|752|753|752.4|753.2|752.5|752.2|751.3|7
1660868100000|2022-08-19 00:15:00|753.1|752.5|754|753.4|754.6|753.9|753|752.4|12
1660868400000|2022-08-19 00:20:00|754.2|753.6|754.7|754.1|755.1|754.3|754|753.2|20
1660868700000|2022-08-19 00:25:00|754.9|754.3|754.2|753.6|755.1|754.5|754.1|753.5|4
1660869000000|2022-08-19 00:30:00|754.1|753.5|753.2|752.2|754.1|753.5|753|752.2|6
1660869300000|2022-08-19 00:35:00|753|752.4|752.9|752.3|753.3|752.5|752.2|751.6|9
1660869600000|2022-08-19 00:40:00|753.3|752.7|753.2|752.6|753.7|752.9|753|752.2|6
1660869900000|2022-08-19 00:45:00|753.3|752.3|752.9|752.3|753.6|752.9|752.5|751.9|1
1660870200000|2022-08-19 00:50:00|752.6|752|752.8|751.8|753.2|752.3|752.1|751.4|7
1660870500000|2022-08-19 00:55:00|752.7|751.7|754.1|753.1|754.3|753.3|752.4|751.7|13
1660870800000|2022-08-19 01:00:00|754|753|753.8|752.8|754.1|753.4|753.1|752.3|3
1660871100000|2022-08-19 01:05:00|753.6|752.3|753.8|752.8|754.1|753.4|753.6|752.3|0
1660871400000|2022-08-19 01:10:00|753.7|752.7|753.1|752.5|753.7|752.9|753.1|752.5|3
1660871700000|2022-08-19 01:15:00|753.4|752.8|753.3|752.7|753.5|752.8|753.3|752.5|6
1660872000000|2022-08-19 01:20:00|753.5|752.5|753.5|752.9|753.5|752.9|753.1|752.5|4
1660872300000|2022-08-19 01:25:00|753.4|752.8|753.5|752.9|753.7|752.9|753.4|752.7|5
1660872600000|2022-08-19 01:30:00|753.7|752.7|751.4|750.8|753.7|752.9|751.4|750.7|4
1660872900000|2022-08-19 01:35:00|751.7|751.1|751.1|750.1|752|751.4|750.5|749.9|29
1660873200000|2022-08-19 01:40:00|750.9|750.3|751.2|750.6|751.4|750.7|750.5|749.7|2
1660873500000|2022-08-19 01:45:00|751.3|750.7|753.9|752.4|753.9|752.4|751.3|750.7|5
1660873800000|2022-08-19 01:50:00|753.7|752.7|754|753|754.1|753|753.3|752.2|12
1660874100000|2022-08-19 01:55:00|753.8|753.2|753.6|752.6|754.1|753.2|753.2|752.4|13
1660874400000|2022-08-19 02:00:00|753.4|752.8|753.9|752.9|754.3|753.6|753.3|752.5|8
1660874700000|2022-08-19 02:05:00|753.6|753|754.6|754|754.9|754.1|753.6|752.8|11
1660875000000|2022-08-19 02:10:00|754.5|753.9|754.9|754.3|755.1|754.5|754.2|753.4|15
1660875300000|2022-08-19 02:15:00|755.1|754.5|755.8|755.2|755.8|755.2|754.9|754.3|39
1660875600000|2022-08-19 02:20:00|755.9|755.3|756.3|755.7|757|756.3|755.9|755.3|12
1660875900000|2022-08-19 02:25:00|756.4|755.8|756.8|756.2|757.5|756.8|756.4|755.8|6
1660876200000|2022-08-19 02:30:00|756.9|756.3|756.8|756.2|757.8|757|756.8|756|11
1660876500000|2022-08-19 02:35:00|757|756|757.7|756.7|757.9|757.1|756.7|755.8|8
1660876800000|2022-08-19 02:40:00|757.8|757.1|756.9|755.9|757.8|757.2|756.3|755.5|7
1660877100000|2022-08-19 02:45:00|756.8|755.8|756|755|756.9|756.1|755.4|754.4|9
1660877400000|2022-08-19 02:50:00|755.8|755.2|755.3|754.7|756.3|755.2|755.3|754.6|4
1660877700000|2022-08-19 02:55:00|755.6|755|756.1|754.6|756.1|755.2|754.3|753.7|11
1660878000000|2022-08-19 03:00:00|755.9|754.9|755|754|756.1|755|754.7|753.9|2
1660878300000|2022-08-19 03:05:00|755.1|754.1|753.6|753|755.3|754.2|753.6|753|3
1660878600000|2022-08-19 03:10:00|753.5|752.9|754|753|754.1|753.1|753.4|752.4|1
1660878900000|2022-08-19 03:15:00|754.1|753.4|754.4|752.9|754.7|753.7|753.8|752.8|0
1660879200000|2022-08-19 03:20:00|754.5|753|753.7|752.7|754.5|753.2|753.4|752.6|0
1660879500000|2022-08-19 03:25:00|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.7|3
1660879800000|2022-08-19 03:30:00|754|753|754.2|753.6|754.2|753.6|753.4|752.8|16
1660880100000|2022-08-19 03:35:00|754.1|753.5|754.6|753.6|754.8|753.8|753.7|752.9|7
1660880400000|2022-08-19 03:40:00|754.8|753.8|754.9|754.3|755.4|754.6|754.3|753.4|3
1660880700000|2022-08-19 03:45:00|754.5|753.9|754.5|753.9|754.8|754|754.3|753.6|2
1660881000000|2022-08-19 03:50:00|754.8|753.8|755.4|753.9|755.4|754.3|754.5|753.8|0
1660881300000|2022-08-19 03:55:00|754.8|753.8|756.5|755.5|756.6|755.8|754.8|753.6|26
1660881600000|2022-08-19 04:00:00|756.3|755.7|756.2|755.6|756.6|755.8|756.2|755.5|1
1660881900000|2022-08-19 04:05:00|756.4|755.8|756.8|755.8|756.8|755.9|756.2|755.6|2
1660882200000|2022-08-19 04:10:00|756.7|756.1|754.3|753.7|756.8|756.1|754.1|753.3|14
1660882500000|2022-08-19 04:15:00|754.5|753.5|753.9|752.9|754.6|753.8|753.6|752.9|12
1660882800000|2022-08-19 04:20:00|753.6|753|753.7|753.1|753.9|753.2|753.6|752.9|0
1660883100000|2022-08-19 04:25:00|753.6|753|754|753|754.2|753.1|753.6|752.7|0
1660883400000|2022-08-19 04:30:00|753.7|753.1|752.7|752.1|753.8|753.1|752.6|751.5|12
1660883700000|2022-08-19 04:35:00|752.9|751.9|752.3|751.7|752.9|752.1|752.2|751.4|16
1660884000000|2022-08-19 04:40:00|752.5|751.5|752.2|751.6|752.5|751.7|752.2|751.5|0
1660884300000|2022-08-19 04:45:00|752.1|751.5|752|751.4|752.6|751.8|752|751.2|8
1660884600000|2022-08-19 04:50:00|751.9|751.3|751.9|751.3|752.4|751.4|751.9|751.3|0
1660884900000|2022-08-19 04:55:00|752.1|750.6|751.2|750.6|752.1|751.1|751.1|750.1|4
1660885200000|2022-08-19 05:00:00|751.1|750.5|751.6|751|751.6|751|751.1|750.5|5
1660885500000|2022-08-19 05:05:00|751.4|750.8|750.6|750|751.8|750.8|750.6|749.9|10
1660885800000|2022-08-19 05:10:00|750.7|750.1|751.5|750.5|751.5|750.5|750.7|750.1|2
1660886100000|2022-08-19 05:15:00|751.4|750.4|751.3|750.3|751.5|750.5|750.6|750|7
1660886400000|2022-08-19 05:20:00|751.5|750|751.5|750|751.5|750|751.5|750|0
1660886700000|2022-08-19 05:25:00|751.3|750.3|751.2|750.6|751.5|750.6|750.9|750|2
1660887000000|2022-08-19 05:30:00|750.8|750.2|750.8|750.2|751.3|750.6|750.8|750.1|8
1660887300000|2022-08-19 05:35:00|750.7|750.1|749.3|748.7|750.8|750.2|749.3|748.7|23
1660887600000|2022-08-19 05:40:00|749.4|748.8|749.1|748.5|749.5|748.9|749|748.3|12
1660887900000|2022-08-19 05:45:00|749|748.4|750.8|749.8|750.9|750|748.8|748.2|27
1660888200000|2022-08-19 05:50:00|750.5|749.9|750.6|749.6|750.9|749.9|750.2|749.2|5
1660888500000|2022-08-19 05:55:00|750.5|749.5|750|749|750.9|750|749.4|748.4|19
1660888800000|2022-08-19 06:00:00|750.1|749.1|749.2|748.6|750.4|749.6|749.2|748.5|8
1660889100000|2022-08-19 06:05:00|749.1|748.5|749.5|748.5|750|749.1|749.1|748.2|7
1660889400000|2022-08-19 06:10:00|749.3|748.7|750.7|749.2|750.9|749.6|749.3|748.6|2
1660889700000|2022-08-19 06:15:00|750.9|749.4|750.6|750|751|750|750.1|749.3|3
1660890000000|2022-08-19 06:20:00|750.7|750.1|751.4|749.9|751.9|750.7|750.7|749.8|5
1660890300000|2022-08-19 06:25:00|751.3|749.8|751.6|750.1|751.8|750.4|751.2|749.8|0
1660890600000|2022-08-19 06:30:00|751.3|750.3|749.7|749.1|751.5|750.3|749.7|749.1|8
1660890900000|2022-08-19 06:35:00|750.3|749.3|748.2|747.6|750.3|749.3|748.2|747.4|15
1660891200000|2022-08-19 06:40:00|748.4|747.4|750.1|748.6|750.1|749|748.2|747.4|11
1660891500000|2022-08-19 06:45:00|749.6|749|750.5|749.9|750.8|750.1|749.1|748.5|2
1660891800000|2022-08-19 06:50:00|750.6|750|750.9|750.3|751.4|750.4|750.5|749.7|2
1660892100000|2022-08-19 06:55:00|751|750.4|750.5|749.5|751.4|750.6|750.3|749.5|8
1660892400000|2022-08-19 07:00:00|750.3|749.7|750.3|749.7|750.7|750.1|749.1|748.1|16
1660892700000|2022-08-19 07:05:00|750.2|749.6|751.2|750.6|751.6|751|749.8|749.2|45
1660893000000|2022-08-19 07:10:00|751|750.4|751.5|750.9|751.5|750.9|751|750.3|14
1660893300000|2022-08-19 07:15:00|751.7|751.1|751.9|751.3|752.5|751.9|751.7|751.1|6
1660893600000|2022-08-19 07:20:00|752|751.4|750.5|749.5|752|751.4|750.2|749.4|33
1660893900000|2022-08-19 07:25:00|750.4|749.4|750.1|749.5|750.4|749.8|749.9|749.2|10
1660894200000|2022-08-19 07:30:00|750.2|749.6|751.9|751.3|752.5|751.9|750.2|749.6|19
1660894500000|2022-08-19 07:35:00|752.2|751.6|752.7|751.7|752.8|752.1|751.5|750.5|28
1660894800000|2022-08-19 07:40:00|752.5|751.9|752.6|752|752.8|752.1|752|751.2|16
1660895100000|2022-08-19 07:45:00|753.4|752.8|752.3|751.3|753.6|752.9|752.1|751.3|19
1660895400000|2022-08-19 07:50:00|752.2|751.6|752.1|751.5|752.7|751.6|751.9|751.2|85
1660895700000|2022-08-19 07:55:00|752.2|751.6|753.1|752.5|753.1|752.5|752.2|751.5|4
1660896000000|2022-08-19 08:00:00|753|752.4|752.7|752.1|753.3|752.5|752.4|751.8|18
1660896300000|2022-08-19 08:05:00|752.6|752|750|749.4|752.8|752.1|750|749.2|12
1660896600000|2022-08-19 08:10:00|749.9|749.3|749.7|749.1|750.7|749.6|749.5|748.7|3
1660896900000|2022-08-19 08:15:00|749.6|749|749.3|748.3|750.1|749.4|748.2|747.6|30
1660897200000|2022-08-19 08:20:00|749.6|748.6|748.2|747.6|749.6|748.7|748.2|747.6|3
1660897500000|2022-08-19 08:25:00|748.3|747.7|750.3|749.3|750.6|749.7|748.3|747.7|10
1660897800000|2022-08-19 08:30:00|750.1|749.5|749.3|748.7|750.6|749.8|749.3|748.4|8
1660898100000|2022-08-19 08:35:00|749.5|748.9|750.6|750|751|750.3|749.5|748.9|25
1660898400000|2022-08-19 08:40:00|750.7|750.1|752.3|751.3|752.8|752|750.6|750|29
1660898700000|2022-08-19 08:45:00|752.4|751.4|753.5|752.9|754.3|753.7|752|751.2|16
1660899000000|2022-08-19 08:50:00|753.4|752.8|752.3|751.7|753.7|752.9|752.3|751.3|7
1660899300000|2022-08-19 08:55:00|752.4|751.8|753.2|752.2|753.8|753|751.6|750.7|13
1660899600000|2022-08-19 09:00:00|752.7|752.1|751.2|750.2|753.7|752.7|750.8|750.2|24
1660899900000|2022-08-19 09:05:00|751.3|750.3|751.4|750.4|752.2|751.4|751.1|750.3|13
1660900200000|2022-08-19 09:10:00|751.3|750.3|751.6|750.6|751.7|750.9|751|750.3|0
1660900500000|2022-08-19 09:15:00|751.4|750.8|752.4|751.4|752.6|751.9|751.4|750.8|36
1660900800000|2022-08-19 09:20:00|752.7|751.2|751.7|751.1|752.7|751.8|751.6|751|6
1660901100000|2022-08-19 09:25:00|752.2|751.2|751.9|751.3|753.7|752.8|751.9|751.2|23
1660901400000|2022-08-19 09:30:00|752|751.4|751.6|751|752.8|752.1|751.6|751|3
1660901700000|2022-08-19 09:35:00|751.9|751.3|752.6|752|753.6|752.8|751.6|751|15
1660902000000|2022-08-19 09:40:00|752.5|751.9|751.6|751|753.1|752.3|751.6|751|42
1660902300000|2022-08-19 09:45:00|751.5|750.9|750.9|750.3|752.2|751.3|750.6|750|24
1660902600000|2022-08-19 09:50:00|750.6|750|751.4|750.8|751.6|750.8|750.4|749.8|17
1660902900000|2022-08-19 09:55:00|751.3|750.7|752.5|751.9|753.1|752.3|751.1|750.3|11
1660903200000|2022-08-19 10:00:00|752.6|752|751.5|750.9|752.6|752|751|750.1|10
1660903500000|2022-08-19 10:05:00|751.4|750.8|750.9|750.3|751.6|750.8|750.9|750.1|3
1660903800000|2022-08-19 10:10:00|751.1|750.1|751.7|750.7|752.2|751.4|750.9|750|6
1660904100000|2022-08-19 10:15:00|751.4|750.8|750.3|749.3|751.8|751|750.3|749.3|4
1660904400000|2022-08-19 10:20:00|750.1|749.5|748.4|747.8|750.1|749.5|748.3|747.6|18
1660904700000|2022-08-19 10:25:00|748.6|747.6|748.4|747.8|748.9|748.3|747.6|747|84
1660905000000|2022-08-19 10:30:00|748.6|748|749.3|748.3|749.3|748.6|748.4|747.7|68
1660905300000|2022-08-19 10:35:00|749.4|748.8|749.4|748.8|749.7|749|749.3|748.2|3
1660905600000|2022-08-19 10:40:00|749.3|748.3|749.4|748.8|749.6|748.8|748.9|748.3|18
1660905900000|2022-08-19 10:45:00|749.6|748.6|749.8|748.8|749.8|749.1|748.6|747.8|15
1660906200000|2022-08-19 10:50:00|749.7|749.1|750.4|749.8|751|750.3|749.3|748.6|109
1660906500000|2022-08-19 10:55:00|750.7|749.7|751.4|750.8|751.7|751.1|750.3|749.5|12
1660906800000|2022-08-19 11:00:00|751.1|750.5|751.4|750.8|751.4|750.8|749.9|749.3|19
1660907100000|2022-08-19 11:05:00|751.6|750.6|752|751|752.2|751.4|751.4|750.6|7
1660907400000|2022-08-19 11:10:00|752.5|751.9|752.9|752.3|753.1|752.5|752.1|751.5|67
1660907700000|2022-08-19 11:15:00|753.1|752.5|753.5|752.5|753.9|753.2|752.2|751.5|20
1660908000000|2022-08-19 11:20:00|753.3|752.7|754.4|753.8|754.8|754.2|753.2|752.5|38
1660908300000|2022-08-19 11:25:00|754.3|753.7|754.2|753.6|754.8|754|754.1|753.3|4
1660908600000|2022-08-19 11:30:00|754.1|753.5|752.8|752.2|754.1|753.5|752.7|751.9|7
1660908900000|2022-08-19 11:35:00|752.9|752.3|751.4|750.8|753.4|752.6|750.8|750.2|31
1660909200000|2022-08-19 11:40:00|751.3|750.7|750.6|750|752|751.3|750.3|749.6|198
1660909500000|2022-08-19 11:45:00|750.5|749.9|750.8|750.2|751.5|750.8|750.5|749.8|17
1660909800000|2022-08-19 11:50:00|750.9|750.3|750.8|749.8|751.5|750.7|750.5|749.8|14
1660910100000|2022-08-19 11:55:00|750.6|750|750.5|749.9|751|750.3|750.2|749.2|9
1660910400000|2022-08-19 12:00:00|750.6|750|751.9|751.3|752.2|751.4|750.5|749.9|19
1660910700000|2022-08-19 12:05:00|752|751.4|751|750.4|753.1|752.5|751|750.2|22
1660911000000|2022-08-19 12:10:00|750.9|750.3|750.5|749.9|751.4|750.5|750.5|749.7|21
1660911300000|2022-08-19 12:15:00|750.1|749.5|751.3|750.7|751.7|751|750.1|749.5|37
1660911600000|2022-08-19 12:20:00|751.4|750.8|749.8|748.8|751.6|750.8|749.4|748.3|54
1660911900000|2022-08-19 12:25:00|749.6|749|749.3|748.3|749.8|749.1|748.1|747.5|24
1660912200000|2022-08-19 12:30:00|749.1|748.5|749.5|748.9|750.2|749.4|749.1|748.4|13
1660912500000|2022-08-19 12:35:00|750.1|749.1|751.8|750.8|752.2|751|749.7|748.9|9
1660912800000|2022-08-19 12:40:00|751.5|750.9|751.9|751.3|753|752.4|751.4|750.8|16
1660915800000|2022-08-19 13:30:00|752|751|755|754.4|756.5|755.7|748.3|747.7|502
1660916100000|2022-08-19 13:35:00|755.3|754.3|755|754.4|756|755.4|753|752.4|172
1660916400000|2022-08-19 13:40:00|755.1|754.1|750.3|749.7|756.8|756.2|750.1|749.5|283
1660916700000|2022-08-19 13:45:00|750.7|750.1|749.5|748.9|752.9|752.3|749.3|748.6|222
1660917000000|2022-08-19 13:50:00|749.7|749.1|749.2|748.6|750.7|750.1|749|748.4|90
1660917300000|2022-08-19 13:55:00|749.3|748.7|744.7|744.1|749.3|748.7|744.2|743.6|295
1660917600000|2022-08-19 14:00:00|744.5|743.9|744.6|744|745.6|745|743.2|742.6|308
1660917900000|2022-08-19 14:05:00|744.5|743.9|747.4|746.8|748.1|747.5|744.3|743.7|253
1660918200000|2022-08-19 14:10:00|747.3|746.7|750.1|749.5|751.7|750.9|747.3|746.7|436
1660918500000|2022-08-19 14:15:00|750|749.4|749.1|748.5|750.2|749.6|748.5|747.9|129
1660918800000|2022-08-19 14:20:00|749.5|748.9|748.2|747.6|750.9|750.3|748.2|747.6|251
1660919100000|2022-08-19 14:25:00|748.1|747.5|746.6|746|748.1|747.5|746.1|745.5|103
1660919400000|2022-08-19 14:30:00|746.5|745.9|746.4|745.8|747.9|747.3|745.9|745.3|189
1660919700000|2022-08-19 14:35:00|746.3|745.7|747.9|747.3|748.4|747.8|746.1|745.5|64
1660920000000|2022-08-19 14:40:00|747.7|747.1|750.6|750|750.8|750.2|747.5|746.9|75
1660920300000|2022-08-19 14:45:00|750.9|750.3|751|750.4|752.1|751.5|750.4|749.8|154
1660920600000|2022-08-19 14:50:00|751.1|750.5|751.3|750.7|751.6|751|750.3|749.7|198
1660920900000|2022-08-19 14:55:00|751.5|750.9|755.3|754.7|755.8|755.2|751.3|750.7|160
1660921200000|2022-08-19 15:00:00|755.8|755.2|755.8|755.2|757.3|756.7|755|754.4|135
1660921500000|2022-08-19 15:05:00|756|755.4|757.2|756.6|759.7|759|755.3|754.7|138
1660921800000|2022-08-19 15:10:00|757.3|756.7|756.1|755.5|757.3|756.7|754.6|754|68
1660922100000|2022-08-19 15:15:00|756.3|755.7|758.8|758.2|759.9|759.2|756.3|755.7|118
1660922400000|2022-08-19 15:20:00|759.2|758.6|759.3|758.7|761.7|761.1|758.3|757.7|371
1660922700000|2022-08-19 15:25:00|759.4|758.8|761.3|760.7|762.1|761.5|759.3|758.6|91
1660923000000|2022-08-19 15:30:00|761.2|760.6|760.8|760.2|762.8|762.2|760.6|760|101
1660923300000|2022-08-19 15:35:00|761.2|760.6|764.8|764.2|765.1|764.5|759.6|759|192
1660923600000|2022-08-19 15:40:00|765|764.4|765.8|765.2|767.3|766.7|764.3|763.7|330
1660923900000|2022-08-19 15:45:00|766|765.4|765.5|764.9|766.8|766.2|764.4|763.8|184
1660924200000|2022-08-19 15:50:00|765.6|765|766.3|765.7|768.4|767.8|765.6|765|124
1660924500000|2022-08-19 15:55:00|766.6|766|764.9|764.3|767.8|767.2|764.6|764|120
1660924800000|2022-08-19 16:00:00|765.3|764.7|763.8|763.2|765.6|765|763.1|762.5|178
1660925100000|2022-08-19 16:05:00|763.9|763.3|763.8|763.2|764.1|763.5|762.9|762.1|35
1660925400000|2022-08-19 16:10:00|763.9|763.3|763.8|763.2|765.3|764.7|763.8|763.2|76
1660925700000|2022-08-19 16:15:00|763.7|763.1|763.5|762.9|764.8|764.2|763.3|762.6|45
1660926000000|2022-08-19 16:20:00|763.8|763.2|763.8|763.2|764.4|763.7|763.5|762.9|191
1660926300000|2022-08-19 16:25:00|763.9|763.3|763.9|763.3|766.6|766|763.9|763.3|94
1660926600000|2022-08-19 16:30:00|764.1|763.5|763.7|763.1|765.6|765|763.3|762.7|86
1660926900000|2022-08-19 16:35:00|763.8|763.2|763.8|763.2|764.6|764|763.3|762.7|48
1660927200000|2022-08-19 16:40:00|763.9|763.3|764.5|763.9|764.6|764|763.3|762.7|36
1660927500000|2022-08-19 16:45:00|764.6|764|768.1|767.5|768.6|768|764.3|763.7|84
1660927800000|2022-08-19 16:50:00|768.3|767.7|767.5|766.9|768.7|768.1|767.1|766.5|114
1660928100000|2022-08-19 16:55:00|767.4|766.8|765.5|764.9|767.5|766.9|765.1|764.5|96
1660928400000|2022-08-19 17:00:00|765.6|765|763.9|763.3|765.6|765|763.9|763.3|59
1660928700000|2022-08-19 17:05:00|764|763.4|764.7|764.1|765.5|764.9|763.6|763|107
1660929000000|2022-08-19 17:10:00|764.9|764.3|765.4|764.8|765.6|765|764.6|764|90
1660929300000|2022-08-19 17:15:00|765.6|765|766.6|766|767.9|767.3|765.4|764.8|86
1660929600000|2022-08-19 17:20:00|766.7|766.1|765.4|764.4|767|766.4|765.1|764.4|44
1660929900000|2022-08-19 17:25:00|765.2|764.6|764.9|764.3|765.2|764.6|764.4|763.8|42
1660930200000|2022-08-19 17:30:00|764.7|764.1|765.2|764.6|765.4|764.8|763.9|763.3|127
1660930500000|2022-08-19 17:35:00|765.1|764.5|766.4|765.8|767|766.3|764.5|763.9|68
1660930800000|2022-08-19 17:40:00|766.6|766|769.4|768.8|769.9|769.3|766.4|765.8|282
1660931100000|2022-08-19 17:45:00|769.6|769|770.1|769.5|771.7|771.1|769.1|768.5|237
1660931400000|2022-08-19 17:50:00|770|769.4|769.9|769.3|771.1|770.5|769.6|769|64
1660931700000|2022-08-19 17:55:00|769.8|769.2|770|769.4|770|769.4|768.9|768.3|124
1660932000000|2022-08-19 18:00:00|770.1|769.5|769.4|768.8|770.1|769.5|768.9|768.3|183
1660932300000|2022-08-19 18:05:00|769.5|768.9|768.8|768.2|769.9|769.3|768.8|768.2|269
1660932600000|2022-08-19 18:10:00|768.6|768|769.2|768.6|769.7|769.1|767.6|767|1194
1660932900000|2022-08-19 18:15:00|769.4|768.8|770.6|769.1|770.6|769.6|767.3|766.7|389
1661126400000|2022-08-22 00:00:00|767.8|766.8|762.8|762.2|768.4|767.6|761.9|761.2|135
1661126700000|2022-08-22 00:05:00|762.7|762.1|764.4|763.8|766.1|764.8|762.1|761.3|73
1661127000000|2022-08-22 00:10:00|764.7|763.7|766.6|766|767.8|767|763.4|762.8|40
1661127300000|2022-08-22 00:15:00|767.2|766.2|769.4|768.4|769.7|768.5|766.9|765.9|30
1661127600000|2022-08-22 00:20:00|769.3|768.3|768.5|767.5|769.7|768.5|768.4|767.4|10
1661127900000|2022-08-22 00:25:00|768.3|767.7|775.4|774.4|775.4|774.4|768.2|767.6|103
1661128200000|2022-08-22 00:30:00|775.7|774.2|777.5|776.5|777.7|776.8|774.9|773.4|93
1661128500000|2022-08-22 00:35:00|777.7|776.2|775.8|774.3|777.8|776.6|774.4|773.4|28
1661128800000|2022-08-22 00:40:00|775.6|774.6|774.3|773.7|775.9|774.9|773.8|772.9|8
1661129100000|2022-08-22 00:45:00|774.4|773.3|770|769|774.4|773.4|769.7|768.6|18
1661129400000|2022-08-22 00:50:00|770.2|769.2|763.9|763.3|770.2|769.2|763.9|763.1|51
1661129700000|2022-08-22 00:55:00|764|763.4|765.9|764.4|767.3|765.8|763.7|763.1|29
1661130000000|2022-08-22 01:00:00|765.7|764.7|767.5|766.9|768.2|767.1|765.1|763.8|12
1661130300000|2022-08-22 01:05:00|767.7|766.7|767.6|766.1|768.2|767.2|766.6|765.4|7
1661130600000|2022-08-22 01:10:00|767.8|766.3|770.2|769.2|770.2|769.4|767.6|766.1|9
1661130900000|2022-08-22 01:15:00|770|769.4|768.8|767.8|770.9|769.7|768.6|767.4|11
1661131200000|2022-08-22 01:20:00|768.7|767.7|767.8|766.3|770.2|769.1|767.2|765.9|10
1661131500000|2022-08-22 01:25:00|767.7|766.2|770|768.5|770.2|768.8|767.6|766.1|2
1661131800000|2022-08-22 01:30:00|769.7|768.7|768.8|767.3|769.9|768.7|767.8|766.5|12
1661132100000|2022-08-22 01:35:00|768.7|767.2|768.6|767.6|768.8|767.6|768.1|766.6|7
1661132400000|2022-08-22 01:40:00|768.2|767.2|769|767.5|769.4|768.3|767.6|766.7|286
1661132700000|2022-08-22 01:45:00|768.8|767.3|768|766.5|769.1|767.7|768|766.5|21
1661133000000|2022-08-22 01:50:00|767.9|766.9|769|767.5|769.2|768.1|767.9|766.5|129
1661133300000|2022-08-22 01:55:00|768.9|767.4|768.7|767.2|769.2|767.9|768.5|767|12
1661133600000|2022-08-22 02:00:00|768.4|767.4|767.3|766.3|768.9|768|767.2|766.3|4
1661133900000|2022-08-22 02:05:00|767.4|766.4|769.2|767.7|769.2|768.1|767.1|766.1|0
1661134200000|2022-08-22 02:10:00|769.3|767.8|768.4|766.9|769.7|768.4|768.3|766.9|1
1661134500000|2022-08-22 02:15:00|768.7|767.2|768.3|766.8|768.9|767.7|768.1|766.6|1
1661134800000|2022-08-22 02:20:00|768.2|766.7|768.2|766.7|768.2|766.7|768.2|766.7|0
1661135100000|2022-08-22 02:25:00|766.9|766.3|766.9|766.3|766.9|766.3|766.7|766.1|2
1661135400000|2022-08-22 02:30:00|767.3|766.2|766.9|765.9|767.7|766.5|766.4|765.4|6
1661135700000|2022-08-22 02:35:00|767.2|766.2|767.2|766.2|767.7|766.4|766.9|765.7|0
1661136000000|2022-08-22 02:40:00|767|766|766.2|765.6|767.2|766.2|765.8|764.9|6
1661136300000|2022-08-22 02:45:00|766.4|765.4|767.2|766.2|767.4|766.4|766.1|765.4|4
1661136600000|2022-08-22 02:50:00|767|766.4|766.8|765.3|767.4|766.4|766|764.9|4
1661136900000|2022-08-22 02:55:00|766.9|765.4|767.2|765.7|767.4|766.2|766.5|765.3|2
1661137200000|2022-08-22 03:00:00|766.9|765.9|766.7|765.7|767.7|766.7|766.6|765.4|0
1661137500000|2022-08-22 03:05:00|766.9|765.4|766.7|766.1|767.4|766.4|766.6|765.4|0
1661137800000|2022-08-22 03:10:00|766.6|766|767.4|765.9|767.7|766.7|766.5|765.6|4
1661138100000|2022-08-22 03:15:00|767.1|766.1|768.3|767.3|768.3|767.3|767.1|765.8|5
1661138400000|2022-08-22 03:20:00|768.1|767.5|768.4|767.4|768.9|767.9|768.1|767.3|4
1661138700000|2022-08-22 03:25:00|768.9|767.8|768.1|767.5|768.9|767.8|767.9|767.1|4
1661139000000|2022-08-22 03:30:00|768.4|767.4|769.2|767.7|769.2|768.1|768.4|767.2|0
1661139300000|2022-08-22 03:35:00|768.9|767.9|768.7|767.2|769.3|768.1|768.3|767.2|0
1661139600000|2022-08-22 03:40:00|768.4|767.4|768.2|767.6|768.4|767.6|768.2|767.3|0
1661139900000|2022-08-22 03:45:00|768.1|767.5|769.1|768.1|769.2|768.1|767.9|767.2|1
1661140200000|2022-08-22 03:50:00|769.2|768.2|769.2|768.2|769.3|768.4|768.9|767.7|6
1661140500000|2022-08-22 03:55:00|769.4|767.9|769.1|768.1|769.4|768.2|769.1|767.9|0
1661140800000|2022-08-22 04:00:00|768.9|768.3|768.4|767.4|769.1|768.3|767.4|766.4|19
1661141100000|2022-08-22 04:05:00|768.3|767.3|764.6|764|768.4|767.6|764.6|764|10
1661141400000|2022-08-22 04:10:00|764.3|763.3|764.7|763.2|765.1|764.2|764|763.1|11
1661141700000|2022-08-22 04:15:00|764.5|763.5|764.6|763.1|765|763.6|764.2|763|3
1661142000000|2022-08-22 04:20:00|764.8|763.3|764.4|763.8|765|764|764.4|763.3|3
1661142300000|2022-08-22 04:25:00|764.6|763.6|765|764.4|765.1|764.5|764.4|763.6|2
1661142600000|2022-08-22 04:30:00|765.2|764.2|769.5|768.5|769.5|768.5|765.2|764.2|18
1661142900000|2022-08-22 04:35:00|769.4|768.8|771.2|770.2|772.2|771.2|769.4|768.8|10
1661143200000|2022-08-22 04:40:00|771.3|770.3|771.2|770.2|772|770.9|771|769.7|2
1661143500000|2022-08-22 04:45:00|771|770.4|771|769.5|771|770.4|769.5|768.5|7
1661143800000|2022-08-22 04:50:00|771.1|769.6|771.4|769.9|771.4|769.9|771.1|769.6|0
1661144100000|2022-08-22 04:55:00|771.1|770.1|770.6|769.6|771.1|770.1|770.4|769.6|3
1661144400000|2022-08-22 05:00:00|770.4|769.8|771|770|771.3|770.5|770.4|769.8|0
1661144700000|2022-08-22 05:05:00|771.1|770.1|770.8|769.8|771.2|770.4|770.3|769.7|1
1661145000000|2022-08-22 05:10:00|770.6|770|768.5|767.9|770.6|770|768.5|767.5|4
1661145300000|2022-08-22 05:15:00|768.7|767.7|769.3|767.8|769.7|768.2|768.7|767.6|3
1661145600000|2022-08-22 05:20:00|769.1|768.1|770.5|769.5|770.6|769.5|769.1|768.1|0
1661145900000|2022-08-22 05:25:00|770.6|769.6|770.2|768.7|771.2|770|770.1|768.7|0
1661146200000|2022-08-22 05:30:00|770|769|770.3|769.3|770.7|769.6|770|768.7|1
1661146500000|2022-08-22 05:35:00|770.6|769.1|769.2|768.2|770.7|769.5|769.2|768.2|1
1661146800000|2022-08-22 05:40:00|769.3|768.3|770|769|771.1|769.6|769.3|768.3|7
1661147100000|2022-08-22 05:45:00|770.5|769.1|769.5|768.9|770.6|769.4|769.5|768.8|1
1661147400000|2022-08-22 05:50:00|769.7|768.7|771.5|770|771.5|770.2|769.7|768.7|3
1661147700000|2022-08-22 05:55:00|771.2|770.2|771.2|770.2|771.6|770.8|770.9|769.8|2
1661148000000|2022-08-22 06:00:00|771|770.4|768.7|767.7|771.5|770.4|768.7|767.3|9
1661148300000|2022-08-22 06:05:00|769.2|768|768.6|767.1|769.5|768.1|768.1|767|5
1661148600000|2022-08-22 06:10:00|769|768|769.5|768|769.5|768.5|768.7|767.3|1
1661148900000|2022-08-22 06:15:00|769.2|768.2|770.2|769.2|771|769.7|769.2|768.1|1
1661149200000|2022-08-22 06:20:00|770.7|769.4|770.2|768.7|771|769.7|769.9|768.6|2
1661149500000|2022-08-22 06:25:00|770.1|768.6|770.7|769.2|770.9|769.5|769.9|768.6|1
1661149800000|2022-08-22 06:30:00|771|769.5|770.5|769.5|771|769.9|770.4|769.1|1
1661150100000|2022-08-22 06:35:00|770.7|769.2|772.2|771.2|772.3|771.4|770.5|769.2|9
1661150400000|2022-08-22 06:40:00|772|771.6|771.5|770.9|772.5|771.8|770.2|769.3|21
1661150700000|2022-08-22 06:45:00|771.7|770.7|770.1|769.5|772.6|771.6|770|768.7|25
1661151000000|2022-08-22 06:50:00|770.2|769.2|771.8|770.8|772|770.8|770|768.7|10
1661151300000|2022-08-22 06:55:00|771.9|770.9|771.2|770.2|771.9|771.1|770.7|769.6|10
1661151600000|2022-08-22 07:00:00|771.5|770|767.3|766.7|771.5|770.5|766.3|765.2|14
1661151900000|2022-08-22 07:05:00|767.7|767.1|767|766|768.2|767.1|766.8|765.7|17
1661152200000|2022-08-22 07:10:00|766.8|766.2|769.4|768.4|769.6|768.5|766.5|765.9|115
1661152500000|2022-08-22 07:15:00|769.6|768.1|768.4|767.4|769.6|768.3|768.2|767.1|17
1661152800000|2022-08-22 07:20:00|768|767|767.2|766.6|768.9|767.8|767|765.8|11
1661153100000|2022-08-22 07:25:00|767|766.4|766.8|766.2|767.4|766.5|766.1|765|2
1661153400000|2022-08-22 07:30:00|766.7|766.1|767.4|766.8|767.6|766.8|766.2|765.4|10
1661153700000|2022-08-22 07:35:00|767.1|766.5|767|765.5|768|766.8|766.7|765.5|0
1661154000000|2022-08-22 07:40:00|766.6|766|767|766|767.3|766.2|766.4|765.3|0
1661154300000|2022-08-22 07:45:00|766.9|765.9|765.5|764.5|767|766.1|765.2|764.4|9
1661154600000|2022-08-22 07:50:00|765.8|764.3|765.7|764.7|766.4|765.3|765.5|764.3|1
1661154900000|2022-08-22 07:55:00|765.9|765.3|766|764.5|766.7|765.7|765.3|764.3|3
1661155200000|2022-08-22 08:00:00|765.8|764.3|766|764.5|766.1|764.6|763.6|762.7|8
1661155500000|2022-08-22 08:05:00|766.1|764.6|763.8|762.3|766.1|765|762.1|761.4|58
1661155800000|2022-08-22 08:10:00|763.6|762.1|763.1|762.1|763.6|763|762.8|762.1|65
1661156100000|2022-08-22 08:15:00|762.9|762.3|763.3|762.3|763.3|762.3|761.1|760.5|42
1661156400000|2022-08-22 08:20:00|763.6|762.6|762|761|763.6|762.6|761.7|760.5|5
1661156700000|2022-08-22 08:25:00|761.8|761.2|763.8|762.3|764.4|763.2|761.8|761|5
1661157000000|2022-08-22 08:30:00|763.7|762.2|764.4|763.4|764.5|763.6|763.3|762|0
1661157300000|2022-08-22 08:35:00|764.3|763.3|765.3|764.3|765.7|764.5|764.3|763.2|7
1661157600000|2022-08-22 08:40:00|765.5|764.5|764.8|764.2|765.9|764.9|764.8|764.2|1
1661157900000|2022-08-22 08:45:00|764.4|763.4|763.5|762|766.1|765.2|762.8|761.5|14
1661158200000|2022-08-22 08:50:00|763.7|762.2|761.9|760.9|763.7|762.5|761.6|760.6|5
1661158500000|2022-08-22 08:55:00|761.7|761.1|763.1|762.1|763.8|762.7|761.7|760.9|1
1661158800000|2022-08-22 09:00:00|762.8|762.2|762.9|761.9|763.9|762.9|762.7|761.9|7
1661159100000|2022-08-22 09:05:00|762.7|762.1|762.4|761.4|763.5|762.4|762|761.1|7
1661159400000|2022-08-22 09:10:00|762.5|761.5|763.5|762|763.6|762.9|762.2|761.3|4
1661159700000|2022-08-22 09:15:00|763.3|762.3|763.1|762.1|763.8|763|762.9|762.1|25
1661160000000|2022-08-22 09:20:00|763|762.4|766.4|765.8|766.5|765.8|762.9|762.1|27
1661160300000|2022-08-22 09:25:00|766.3|765.7|765.4|764.4|767.3|766.5|765.3|764.3|11
1661160600000|2022-08-22 09:30:00|765.3|764.3|765.7|764.7|765.8|764.7|764.3|763.4|7
1661160900000|2022-08-22 09:35:00|765.5|764.9|766.7|765.7|767.6|766.9|765.5|764.7|6
1661161200000|2022-08-22 09:40:00|766.8|765.8|764.5|763.5|766.9|766.3|764.1|763.3|9
1661161500000|2022-08-22 09:45:00|764.6|763.6|763.9|763.3|764.8|763.8|763.3|762.5|6
1661161800000|2022-08-22 09:50:00|764.2|763.2|763.2|762.6|764.3|763.3|762.7|761.9|27
1661162100000|2022-08-22 09:55:00|763.3|762.7|765.8|764.3|766.8|765.7|763.3|762.5|5
1661162400000|2022-08-22 10:00:00|765.7|764.7|766.4|765.4|767|765.9|765.3|764.7|0
1661162700000|2022-08-22 10:05:00|766.1|765.5|767.9|766.9|768.3|767.3|765.6|764.5|10
1661163000000|2022-08-22 10:10:00|768.2|766.7|769.3|768.3|769.5|768.8|767.6|766.7|23
1661163300000|2022-08-22 10:15:00|769.2|768.6|772.1|771.5|772.2|771.6|769.2|768|126
1661163600000|2022-08-22 10:20:00|772.2|771.2|773.7|773.1|774.3|773.2|771.2|770.6|42
1661163900000|2022-08-22 10:25:00|773.9|772.9|774.3|773.3|775.8|775.1|773.6|772.8|60
1661164200000|2022-08-22 10:30:00|773.9|773.4|772.2|771.2|774.4|773.5|771.1|770.3|60
1661164500000|2022-08-22 10:35:00|772.3|771.3|771.7|771.1|773.4|772.6|771.7|771.1|3
1661164800000|2022-08-22 10:40:00|772.1|771.3|772.3|771.3|772.7|772.1|772.1|771.2|7
1661165100000|2022-08-22 10:45:00|772.8|771.8|773.3|772.3|773.6|772.6|772.8|771.8|1
1661165400000|2022-08-22 10:50:00|773.6|772.1|771.9|770.9|773.8|772.9|771.8|770.8|5
1661165700000|2022-08-22 10:55:00|772.3|770.8|770|769.4|772.3|771.2|769.7|768.9|3
1661166000000|2022-08-22 11:00:00|770.3|769.3|767.3|766.3|770.7|769.6|767|766.2|28
1661166300000|2022-08-22 11:05:00|767.6|766.6|767.5|766.5|767.8|767|766.4|765.8|29
1661166600000|2022-08-22 11:10:00|767.6|766.6|768.8|767.8|769.5|768.4|767.4|766.2|13
1661166900000|2022-08-22 11:15:00|768.9|767.9|770.8|769.8|771.3|770.4|768.9|767.8|31
1661167200000|2022-08-22 11:20:00|770.7|770.1|772.1|771.1|772.8|771.8|770.7|769.8|16
1661167500000|2022-08-22 11:25:00|772|771.4|772.9|771.9|773.2|772.3|771.6|770.8|7
1661167800000|2022-08-22 11:30:00|772.7|772.1|771.9|770.9|774.2|773.6|771.7|770.8|17
1661168100000|2022-08-22 11:35:00|771.7|771.1|771.5|770.5|772.9|772.1|771.3|770.1|12
1661168400000|2022-08-22 11:40:00|771.8|770.3|771.7|770.7|772.7|771.7|771.5|770.1|7
1661168700000|2022-08-22 11:45:00|771.8|770.8|771.3|769.8|771.8|770.8|770.6|769.7|10
1661169000000|2022-08-22 11:50:00|771.1|770.1|771.8|771.2|771.8|771.2|770.6|769.8|19
1661169300000|2022-08-22 11:55:00|771.5|770.9|772.2|771.6|772.2|771.6|771.2|770.5|394
1661169600000|2022-08-22 12:00:00|772.1|771.5|771.5|770.9|772.3|771.7|771.4|770.6|20
1661169900000|2022-08-22 12:05:00|771.3|770.7|771|770.4|771.8|770.9|770.4|769.7|23
1661170200000|2022-08-22 12:10:00|770.6|770|770.2|769.2|770.8|770.1|769.9|769.1|11
1661170500000|2022-08-22 12:15:00|770|769.4|770|769|770.3|769.6|768.3|767.7|68
1661170800000|2022-08-22 12:20:00|769.7|769.1|769.6|768.6|770|769.3|768.9|767.8|6
1661171100000|2022-08-22 12:25:00|769.4|768.8|770|769.4|770.6|769.4|768.9|767.8|12
1661171400000|2022-08-22 12:30:00|770.2|769.2|768.8|767.8|770.7|769.8|768.6|767.8|9
1661171700000|2022-08-22 12:35:00|768.6|767.6|767|766|769.2|768.1|766.6|766|63
1661172000000|2022-08-22 12:40:00|766.8|766.2|767.1|766.5|767.3|766.5|766.4|765.5|18
1661175000000|2022-08-22 13:30:00|767.2|766.6|770.4|769.8|771.9|771.3|764.3|763.7|390
1661175300000|2022-08-22 13:35:00|770.2|769.6|763.8|763.2|770.2|769.6|763.8|763.2|267
1661175600000|2022-08-22 13:40:00|763.7|763.1|769|768.4|769|768.4|762.9|762.3|195
1661175900000|2022-08-22 13:45:00|768.9|768.3|773.2|772.6|773.7|773.1|768.7|768.1|450
1661176200000|2022-08-22 13:50:00|773.1|772.5|767.2|766.6|773.1|772.5|767|766.2|205
1661176500000|2022-08-22 13:55:00|767.1|766.5|767.9|767.3|768.3|767.7|766.2|765.6|134
1661176800000|2022-08-22 14:00:00|767.8|767.2|766.9|766.3|768.2|767.6|763.7|763.1|221
1661177100000|2022-08-22 14:05:00|767.1|766.5|768.7|768.1|769.2|768.6|765.7|765.1|546
1661177400000|2022-08-22 14:10:00|768.9|767.9|772|771.4|772|771.4|768.2|767.6|496
1661177700000|2022-08-22 14:15:00|771.9|771.3|772.6|772|774.7|774.1|771.7|771.1|194
1661178000000|2022-08-22 14:20:00|772.5|771.9|774.2|773.6|774.6|773.9|771.6|771|336
1661178300000|2022-08-22 14:25:00|774.1|773.5|775.5|774.9|776.9|776.3|773.7|773.1|600
1661178600000|2022-08-22 14:30:00|775.6|775|771.9|771.3|776.7|776.1|771.5|770.9|183
1661178900000|2022-08-22 14:35:00|772|771.4|774.7|774.1|775.3|774.7|772|771.4|176
1661179200000|2022-08-22 14:40:00|774.2|773.6|775.7|775.1|776.4|775.6|774|773.4|128
1661179500000|2022-08-22 14:45:00|775.5|774.9|780.5|779.9|780.8|780.2|775.2|774.6|483
1661179800000|2022-08-22 14:50:00|780.6|780|779.6|779|781.4|780.8|779.2|778.6|132
1661180100000|2022-08-22 14:55:00|779.5|778.9|785|784.4|785.6|785|779.5|778.9|450
1661180400000|2022-08-22 15:00:00|785.2|784.6|785|784.4|786.7|786.1|784.1|783.3|493
1661180700000|2022-08-22 15:05:00|784.9|784.3|786.1|785.5|787.4|786.8|783.2|782.6|197
1661181000000|2022-08-22 15:10:00|786|785.4|784.7|784.1|786|785.4|783.2|782.6|173
1661181300000|2022-08-22 15:15:00|784.6|784|780.1|779.5|784.7|784.1|780|779.4|324
1661181600000|2022-08-22 15:20:00|780.2|779.6|783.5|782.9|783.8|783|779.6|779|179
1661181900000|2022-08-22 15:25:00|783.6|783|785.7|785.1|786|785.4|783.5|782.9|133
1661182200000|2022-08-22 15:30:00|786|785.4|786|785.4|789.7|789.1|785|784.4|363
1661182500000|2022-08-22 15:35:00|786.1|785.5|787.9|787.3|788.8|788.2|786.1|785.5|130
1661182800000|2022-08-22 15:40:00|788|787.4|785.7|785.1|788.3|787.7|784.5|783.9|180
1661183100000|2022-08-22 15:45:00|785.9|785.3|782.7|782.1|786.7|786.1|782.7|782.1|156
1661183400000|2022-08-22 15:50:00|782.9|782.3|784.5|783.9|785.1|784.5|782.4|781.8|643
1661183700000|2022-08-22 15:55:00|784.9|784.3|784.1|783.5|785.7|785.1|783.2|782.6|103
1661184000000|2022-08-22 16:00:00|784.2|783.6|784.8|784.2|785.6|784.9|783.4|782.6|92
1661184300000|2022-08-22 16:05:00|784.5|783.9|784.4|783.8|785.8|785.2|784|783.3|79
1661184600000|2022-08-22 16:10:00|784.3|783.7|783.4|782.8|785.8|785.2|783|782.3|195
1661184900000|2022-08-22 16:15:00|783.5|782.9|783.5|782.9|783.8|783.1|782|781.4|110
1661185200000|2022-08-22 16:20:00|783.2|782.6|783.1|782.5|784.2|783.6|783|782.4|43
1661185500000|2022-08-22 16:25:00|783.2|782.6|784.1|783.5|784.6|783.8|782|781.3|86
1661185800000|2022-08-22 16:30:00|784.2|783.6|783.7|783.1|784.4|783.8|783|782.4|29
1661186100000|2022-08-22 16:35:00|784|783.4|781.2|780.6|785|784.4|781.2|780.6|104
1661186400000|2022-08-22 16:40:00|781.5|780.9|780.4|779.8|781.6|780.9|780|779.3|72
1661186700000|2022-08-22 16:45:00|780.5|779.9|781.5|780.9|781.8|781.2|780.5|779.9|70
1661187000000|2022-08-22 16:50:00|781.7|781.1|782.8|782.2|782.8|782.2|781.1|780.5|40
1661187300000|2022-08-22 16:55:00|782.7|782.1|782.5|781.9|782.8|782.2|781.7|781.1|42
1661187600000|2022-08-22 17:00:00|782.4|781.8|783|782.4|783.3|782.7|781.7|781.1|75
1661187900000|2022-08-22 17:05:00|782.9|782.3|783.4|782.8|784.4|783.7|782.7|782.1|64
1661188200000|2022-08-22 17:10:00|783.2|782.6|782.5|781.9|783.6|782.9|782.5|781.9|30
1661188500000|2022-08-22 17:15:00|782.4|781.8|782.9|782.3|783.2|782.6|782.1|781.5|45
1661188800000|2022-08-22 17:20:00|783|782.4|782|781.4|783|782.4|782|781.4|305
1661189100000|2022-08-22 17:25:00|782.2|781.6|783.3|782.7|783.3|782.7|782|781.4|197
1661189400000|2022-08-22 17:30:00|783.2|782.6|782.5|781.9|784|783.4|782.5|781.9|153
1661189700000|2022-08-22 17:35:00|782.4|781.8|783.7|783.1|783.7|783.1|782.4|781.8|148
1661190000000|2022-08-22 17:40:00|783.5|782.9|782.2|781.6|783.5|782.9|782.1|781.5|194
1661190300000|2022-08-22 17:45:00|782.4|781.8|782.2|781.6|783.5|782.9|782.2|781.6|362
1661190600000|2022-08-22 17:50:00|782.6|782|784|783.4|784.2|783.6|782.5|781.9|112
1661190900000|2022-08-22 17:55:00|783.8|783.2|784|783.4|784.2|783.6|783.7|783.1|183
1661191200000|2022-08-22 18:00:00|784.1|783.5|786.1|785.5|786.2|785.6|784|783.4|166
1661191500000|2022-08-22 18:05:00|786.2|785.6|788|787.4|789.4|788.8|786.2|785.6|313
1661191800000|2022-08-22 18:10:00|787.9|787.3|786.8|786.2|790.3|789.7|786.6|786|1310
1661192100000|2022-08-22 18:15:00|787|786.4|785.8|784.3|787.3|786.7|785.2|784.2|382
1661212800000|2022-08-23 00:00:00|785.7|784.7|786.8|785.8|789.2|788.1|784.2|783.1|160
1661213100000|2022-08-23 00:05:00|786.5|786.2|786|784.5|788.4|787.1|785|784.2|15
1661213400000|2022-08-23 00:10:00|785.6|785|785.4|784.4|786.5|785.6|784.8|784.1|5
1661213700000|2022-08-23 00:15:00|785.5|784|787.9|786.9|788|787|784.4|783.8|32
1661214000000|2022-08-23 00:20:00|787.8|787.2|788.9|787.9|789.1|788.3|787.8|787|11
1661214300000|2022-08-23 00:25:00|788.3|787.7|791.5|790|791.7|790.6|788.3|787.7|26
1661214600000|2022-08-23 00:30:00|791.6|790.1|792|790.5|792.6|791.7|791.2|790|9
1661214900000|2022-08-23 00:35:00|791.5|790.9|792|791|792.5|791.2|790.3|789.5|12
1661215200000|2022-08-23 00:40:00|791.9|790.9|790.8|789.8|791.9|791.1|790.2|789.5|2
1661215500000|2022-08-23 00:45:00|790.4|789.9|790.3|789.7|791|789.9|790.2|789|5
1661215800000|2022-08-23 00:50:00|790.4|789.8|794.5|793.5|794.8|793.8|790.4|789.8|30
1661216100000|2022-08-23 00:55:00|794.2|793.6|792.4|791.4|794.5|793.6|791.7|791|25
1661216400000|2022-08-23 01:00:00|792.2|791.2|790.9|790.3|792.4|791.3|790.5|789.3|4
1661216700000|2022-08-23 01:05:00|791|790|791.7|790.2|792|790.7|790.8|790|7
1661217000000|2022-08-23 01:10:00|791.8|790.3|795.2|794.2|795.2|794.6|791.8|790.3|38
1661217300000|2022-08-23 01:15:00|795.4|794.6|795.5|794.5|796.4|795.7|795.1|794.2|29
1661217600000|2022-08-23 01:20:00|795.3|794.7|795.8|795.2|796.6|795.8|795.3|794.7|19
1661217900000|2022-08-23 01:25:00|795.7|795.1|796.2|795.6|796.2|795.6|795.4|794.6|11
1661218200000|2022-08-23 01:30:00|796.1|795.5|795.9|795.3|796.2|795.6|795.6|795|3
1661218500000|2022-08-23 01:35:00|796.1|795.1|795.7|795.1|796.3|795.5|795.7|794.8|0
1661218800000|2022-08-23 01:40:00|796.1|795.5|796.3|795.3|797.9|797.2|795.9|795.1|32
1661219100000|2022-08-23 01:45:00|796|795.4|795.9|794.9|796.3|795.6|795.3|794|11
1661219400000|2022-08-23 01:50:00|795.7|795.1|796.1|795.1|796.4|795.6|795.7|794.9|5
1661219700000|2022-08-23 01:55:00|795.9|795.3|796.2|795.6|796.2|795.6|795.5|794.9|5
1661220000000|2022-08-23 02:00:00|796|795.4|796|795|796.9|796.1|795.6|794.8|6
1661220300000|2022-08-23 02:05:00|795.8|795.2|796.5|795|796.5|795.4|795.4|794.6|0
1661220600000|2022-08-23 02:10:00|796.2|795.2|796.4|795.4|797.1|795.9|795.3|794.6|4
1661220900000|2022-08-23 02:15:00|796.3|795.3|795.2|794.6|796.5|795.4|795.2|794.4|2
1661221200000|2022-08-23 02:20:00|794.8|794.2|794.5|793.9|795.4|794.6|794.4|793.6|29
1661221500000|2022-08-23 02:25:00|795|794.4|794.8|794.2|795.2|794.4|794.7|793.9|3
1661221800000|2022-08-23 02:30:00|794.7|794.1|794.3|793.7|795.1|794.5|794.3|793.7|7
1661222100000|2022-08-23 02:35:00|794.7|793.9|794.9|794.3|795.3|794.5|794.7|793.9|7
1661222400000|2022-08-23 02:40:00|795.1|794.5|794.9|794.3|795.3|794.7|794.8|794|6
1661222700000|2022-08-23 02:45:00|795.2|794.6|794.4|793.8|795.9|794.9|794.4|793.8|2
1661223000000|2022-08-23 02:50:00|794.6|793.6|796|795|796.3|795.1|794.2|793.6|8
1661223300000|2022-08-23 02:55:00|795.8|795.2|796.8|795.8|796.8|796.1|795.7|794.6|5
1661223600000|2022-08-23 03:00:00|796.6|796|796.7|795.7|797.1|796.4|796.3|795.6|5
1661223900000|2022-08-23 03:05:00|796.6|795.6|797|796|797.1|796.3|796.4|795.6|8
1661224200000|2022-08-23 03:10:00|796.9|796.3|796.7|796.1|797.4|796.7|796.7|795.9|5
1661224500000|2022-08-23 03:15:00|796.9|795.9|797|796|797.2|796.6|796.5|795.7|8
1661224800000|2022-08-23 03:20:00|796.9|796.3|797.1|796.1|797.3|796.3|796.8|796|1
1661225100000|2022-08-23 03:25:00|796.9|796.3|796.5|795.9|797.1|796.3|796.3|795.4|3
1661225400000|2022-08-23 03:30:00|796.4|795.8|796.5|795.5|796.9|796|796.3|795.3|0
1661225700000|2022-08-23 03:35:00|796.4|795.4|796|795|796.6|795.8|795.8|794.8|5
1661226000000|2022-08-23 03:40:00|796.1|795.1|795.5|794|796.4|795.3|794.8|794|1
1661226300000|2022-08-23 03:45:00|795.3|794.3|794.5|793|795.6|794.8|793.8|792.8|11
1661226600000|2022-08-23 03:50:00|794.3|793.3|793.9|792.9|794.5|793.5|793.4|792.5|2
1661226900000|2022-08-23 03:55:00|793.7|793.1|793.8|793.2|794|793.3|793.7|792.9|2
1661227200000|2022-08-23 04:00:00|793.9|792.9|793.2|792.6|793.9|793.2|793.1|792.5|1
1661227500000|2022-08-23 04:05:00|793.1|792.5|793|792.4|793.2|792.6|792.7|792|4
1661227800000|2022-08-23 04:10:00|793.1|792.1|791.9|790.9|793.1|792.4|791|790|7
1661228100000|2022-08-23 04:15:00|791.8|790.8|791.3|790.3|791.8|790.9|790.8|789.8|7
1661228400000|2022-08-23 04:20:00|791.5|790|791.7|791.1|792.5|791.4|791.1|790|0
1661228700000|2022-08-23 04:25:00|791.6|791|791.9|791.3|792.5|791.3|791.6|790.8|2
1661229000000|2022-08-23 04:30:00|792.4|791.4|792|791.4|793.5|792.6|792|791.3|21
1661229300000|2022-08-23 04:35:00|792.1|791.5|791.5|790.5|792.2|791.6|791.4|790.4|29
1661229600000|2022-08-23 04:40:00|791.3|790.7|792.5|791.5|792.5|791.8|790.9|789.8|9
1661229900000|2022-08-23 04:45:00|792.3|791.3|793.4|792.8|794|793.4|792.2|791.2|41
1661230200000|2022-08-23 04:50:00|793.5|792.9|793.2|792.6|793.5|792.9|792.9|792.3|4
1661230500000|2022-08-23 04:55:00|792.9|792.3|792.6|792|793.1|792.5|792.6|792|1
1661230800000|2022-08-23 05:00:00|792.4|791.8|792.1|791.5|793.1|792.3|792.1|791.2|5
1661231100000|2022-08-23 05:05:00|792.2|791.6|790.5|789.9|792.7|791.8|790.4|789.8|5
1661231400000|2022-08-23 05:10:00|790.6|790|790.1|789.5|790.6|790|790.1|789.4|1
1661231700000|2022-08-23 05:15:00|790.7|789.7|789.9|789.3|790.7|789.9|789.9|789.3|5
1661232000000|2022-08-23 05:20:00|790|789.4|790|789.4|790.2|789.6|789.5|788.9|7
1661232300000|2022-08-23 05:25:00|790.1|789.5|790.1|789.5|790.4|789.7|789.5|788.9|4
1661232600000|2022-08-23 05:30:00|790.2|789.6|791.3|789.8|791.5|790.3|790.1|789.2|52
1661232900000|2022-08-23 05:35:00|791|790|790.8|789.8|791.5|790.5|790.6|789.5|4
1661233200000|2022-08-23 05:40:00|790.9|789.9|790.5|789|791.5|790.5|789.7|788.8|5
1661233500000|2022-08-23 05:45:00|790.3|789.3|789.5|788.9|790.3|789.5|789.5|788.5|0
1661233800000|2022-08-23 05:50:00|789.7|788.7|789.5|788.9|790.2|789.6|789.5|788.7|2
1661234100000|2022-08-23 05:55:00|789.1|788.5|788.8|787.8|789.4|788.7|788.7|787.8|12
1661234400000|2022-08-23 06:00:00|788.6|788|789.6|789|790|789.2|788.2|787.6|6
1661234700000|2022-08-23 06:05:00|789.3|788.7|787.7|786.7|789.3|788.7|787.6|786.6|4
1661235000000|2022-08-23 06:10:00|787.8|786.3|788.7|787.7|789.3|788.2|787.6|786.3|1
1661235300000|2022-08-23 06:15:00|788.8|787.8|788.4|787.4|789.2|788.1|788.3|787.4|2
1661235600000|2022-08-23 06:20:00|788.8|787.8|788.7|787.7|789.2|788.4|788.3|787.5|6
1661235900000|2022-08-23 06:25:00|788.5|787.9|791.5|790|791.5|790.4|788.5|787.8|7
1661236200000|2022-08-23 06:30:00|791.3|790.3|790|789|791.5|790.7|790|789|5
1661236500000|2022-08-23 06:35:00|789.9|788.9|789.9|788.9|790.2|789.4|789.5|788.5|8
1661236800000|2022-08-23 06:40:00|789.8|788.8|789.8|788.8|790.2|789.2|788.6|787.9|6
1661237100000|2022-08-23 06:45:00|789.9|788.9|790.2|789.2|790.3|789.6|789.5|788.6|1
1661237400000|2022-08-23 06:50:00|790|789.4|793|792|793.3|792.1|789.7|788.8|18
1661237700000|2022-08-23 06:55:00|793.2|792.2|791.7|791.1|793.7|792.3|791.7|791.1|7
1661238000000|2022-08-23 07:00:00|792.2|791.2|792.6|792|792.8|792|791.4|790.3|12
1661238300000|2022-08-23 07:05:00|792.7|792.1|791.9|790.9|792.8|792.1|791.4|790.6|13
1661238600000|2022-08-23 07:10:00|792.3|790.8|794.6|794|795|794|791.7|790.8|17
1661238900000|2022-08-23 07:15:00|794.7|794.1|796.9|796.3|797.5|796.9|794.2|793.4|89
1661239200000|2022-08-23 07:20:00|796.7|795.7|796|795.4|796.8|796|795|793.9|141
1661239500000|2022-08-23 07:25:00|795.9|795.3|796.6|795.6|796.8|796|795.9|795.3|226
1661239800000|2022-08-23 07:30:00|796.5|795.5|796|795.4|796.5|795.8|795.9|795.2|20
1661240100000|2022-08-23 07:35:00|796.2|795.2|795.4|794.8|796.2|795.4|795|793.6|12
1661240400000|2022-08-23 07:40:00|795.6|794.6|799.7|798.7|799.7|798.9|795.5|794.6|94
1661240700000|2022-08-23 07:45:00|799.9|798.9|800.6|799.6|803.5|802.7|799.6|798.9|91
1661241000000|2022-08-23 07:50:00|800.7|799.7|802.8|802.2|803.1|802.2|800.7|799.7|17
1661241300000|2022-08-23 07:55:00|802.7|802.1|800.3|799.3|803|802.2|800.1|799.1|24
1661241600000|2022-08-23 08:00:00|800.1|799.1|798.3|797.7|800.4|799.6|798|797.1|37
1661241900000|2022-08-23 08:05:00|798.5|797.5|798.4|797.8|799.2|798.6|798.3|797.4|6
1661242200000|2022-08-23 08:10:00|798.3|797.7|798.1|797.5|799.4|798.6|798.1|797.5|13
1661242500000|2022-08-23 08:15:00|798.2|797.6|797.6|796.6|798.4|797.8|797.4|796.6|4
1661242800000|2022-08-23 08:20:00|797.7|796.7|796.8|796.2|797.9|797.3|796.8|796.1|14
1661243100000|2022-08-23 08:25:00|796.6|795.8|797.1|796.5|797.3|796.7|795.9|795.3|14
1661243400000|2022-08-23 08:30:00|796.7|796.1|796.9|796.3|797.3|796.4|796.6|795.8|7
1661243700000|2022-08-23 08:35:00|796.7|796.1|797.1|796.5|797.1|796.5|796.6|796|9
1661244000000|2022-08-23 08:40:00|796.9|796.3|796.6|796|797.1|796.5|796.4|795.8|8
1661244300000|2022-08-23 08:45:00|796.7|796.1|798.8|798.2|799.1|798.3|796.4|795.8|59
1661244600000|2022-08-23 08:50:00|798.7|798.1|797.1|796.5|799.8|798.9|796.9|796.1|65
1661244900000|2022-08-23 08:55:00|796.8|796.2|796.8|796.2|797.7|797.1|796.4|795.8|36
1661245200000|2022-08-23 09:00:00|797|796|795.9|794.9|797|796.2|795.2|794.5|5
1661245500000|2022-08-23 09:05:00|796.1|794.6|797|796|797.6|796.6|795.3|794.5|117
1661245800000|2022-08-23 09:10:00|796.9|795.9|796|795|797.1|795.9|795.9|795|6
1661246100000|2022-08-23 09:15:00|795.9|794.9|793.3|792.7|796.9|795.9|792.8|791.9|7
1661246400000|2022-08-23 09:20:00|793|792|795.6|794.1|795.9|794.6|792.1|791.2|19
1661246700000|2022-08-23 09:25:00|795.5|794|794.8|793.8|795.9|794.7|793.6|792.4|21
1661247000000|2022-08-23 09:30:00|794.7|794.1|794.7|793.7|796.1|794.9|794.1|793.4|6
1661247300000|2022-08-23 09:35:00|794.6|793.6|795.1|794.5|795.6|794.6|794.4|793.4|13
1661247600000|2022-08-23 09:40:00|795.2|794.6|795.4|793.9|797.3|796.2|794.8|793.7|41
1661247900000|2022-08-23 09:45:00|795.3|793.8|798|797|798|797.3|794.4|793.5|24
1661248200000|2022-08-23 09:50:00|797.9|796.9|797.2|796.2|798.1|797.4|796.8|795.6|6
1661248500000|2022-08-23 09:55:00|797|796.4|798.9|797.9|799.4|798.7|796.7|795.7|23
1661248800000|2022-08-23 10:00:00|799.3|797.8|798.4|797.8|800.1|799.3|798.3|797.2|139
1661249100000|2022-08-23 10:05:00|798.2|797.6|800|799.4|800.1|799.4|797.6|797|42
1661249400000|2022-08-23 10:10:00|799.9|799.3|802.5|801.5|802.8|802|798.9|798.1|60
1661249700000|2022-08-23 10:15:00|802.4|801.4|801|799.5|802.6|801.4|799.5|798.9|52
1661250000000|2022-08-23 10:20:00|801.1|800.1|800.6|799.6|801.1|800.1|798.9|798.1|19
1661250300000|2022-08-23 10:25:00|800.5|799.9|800.1|799.5|801.1|800.3|800|799.1|83
1661250600000|2022-08-23 10:30:00|800.4|799.4|801.1|800.1|801.2|800.6|800.3|799.4|7
1661250900000|2022-08-23 10:35:00|801|800|801.1|799.6|802.7|802.1|800.9|799.6|15
1661251200000|2022-08-23 10:40:00|801.3|800.3|801.3|799.8|801.8|800.6|800.8|799.6|12
1661251500000|2022-08-23 10:45:00|801|800|802.7|801.2|802.9|801.8|800.7|799.8|24
1661251800000|2022-08-23 10:50:00|802.4|800.9|802|801|802.9|802|800.8|800.1|17
1661252100000|2022-08-23 10:55:00|801.8|801.2|801.6|801|802.9|801.7|801.6|800.8|8
1661252400000|2022-08-23 11:00:00|801.7|801.1|801.8|801.2|802.3|801.7|801.5|800.7|9
1661252700000|2022-08-23 11:05:00|801.7|801.1|802.3|801.3|802.4|801.3|801.5|800.8|9
1661253000000|2022-08-23 11:10:00|802.1|801.5|802.8|802.2|803.6|802.6|801.8|801|30
1661253300000|2022-08-23 11:15:00|802.6|802|801.2|800.6|802.9|802.2|801.1|800.5|12
1661253600000|2022-08-23 11:20:00|801.3|800.7|800.6|800|801.8|801|800.3|799.7|5
1661253900000|2022-08-23 11:25:00|801.1|800.5|801|800|802.1|801.2|800.5|799.8|20
1661254200000|2022-08-23 11:30:00|800.8|800.2|801.2|799.7|801.2|800.3|800.2|799.4|9
1661254500000|2022-08-23 11:35:00|800.9|799.9|800.5|799.9|800.9|800.1|799.8|798.9|41
1661254800000|2022-08-23 11:40:00|800.3|799.5|800.6|800|801.3|800.5|800.1|799.3|11
1661255100000|2022-08-23 11:45:00|800.8|799.8|799.9|798.9|800.8|800|799.7|798.7|6
1661255400000|2022-08-23 11:50:00|800.2|798.7|796.6|796|800.2|798.7|795.6|794.8|79
1661255700000|2022-08-23 11:55:00|796.7|795.7|797.9|797.3|798.4|797.8|795.5|794.7|36
1661256000000|2022-08-23 12:00:00|797.8|796.9|796.9|795.9|797.8|796.9|795.4|794.8|282
1661256300000|2022-08-23 12:05:00|796.7|796.1|795.6|795|796.7|796.1|794.9|794.2|26
1661256600000|2022-08-23 12:10:00|795.5|794.9|794.9|794.3|796.9|796|794.9|794.3|48
1661256900000|2022-08-23 12:15:00|794.5|793.9|793.7|793.1|795.2|794.5|793.5|792.9|50
1661257200000|2022-08-23 12:20:00|794.1|792.9|795|794.4|795|794.4|793.7|792.9|17
1661257500000|2022-08-23 12:25:00|794.9|794.3|796.6|795.6|796.7|795.9|794.9|794.2|15
1661257800000|2022-08-23 12:30:00|796.4|795.8|796.9|796.3|797.6|796.9|796.2|795.2|24
1661258100000|2022-08-23 12:35:00|796.7|796.1|796.7|795.2|797.7|796.9|796.2|795.2|15
1661258400000|2022-08-23 12:40:00|796.2|795.6|798.7|797.7|798.9|798|795.5|794.6|32
1661261400000|2022-08-23 13:30:00|799.4|798.4|799.4|798.8|800.4|799.7|794.5|793.7|1011
1661261700000|2022-08-23 13:35:00|799.6|798.6|799.6|798.6|802|801.4|797.9|797.3|228
1661262000000|2022-08-23 13:40:00|799.4|798.8|797.7|797.1|800.1|799.5|797.5|796.9|353
1661262300000|2022-08-23 13:45:00|798|797.4|802.7|802.1|803.1|802.5|798|797.4|514
1661262600000|2022-08-23 13:50:00|802.8|802.2|803.2|802.6|804.7|804.1|802.5|801.9|267
1661262900000|2022-08-23 13:55:00|803.5|802.9|801.1|800.5|804|803.4|801.1|800.5|220
1661263200000|2022-08-23 14:00:00|800.8|800.2|801.7|801.1|804.2|803.6|800.8|800.2|153
1661263500000|2022-08-23 14:05:00|802|801.4|805.3|804.7|807|806.4|801.5|800.8|255
1661263800000|2022-08-23 14:10:00|805.5|804.9|806.3|805.7|806.8|806.2|805|804.4|172
1661264100000|2022-08-23 14:15:00|806.5|805.9|809.4|808.8|810.1|809.5|806.5|805.9|265
1661264400000|2022-08-23 14:20:00|809.2|808.6|812.9|812.3|813|812.4|808|807.4|518
1661264700000|2022-08-23 14:25:00|813.3|812.7|811.8|811.2|815.4|814.8|811.3|810.7|699
1661265000000|2022-08-23 14:30:00|812|811.4|812.7|812.1|813.6|813|811.2|810.5|379
1661265300000|2022-08-23 14:35:00|812.9|812.3|812.6|812|814.7|814.1|812.1|811.5|319
1661265600000|2022-08-23 14:40:00|812.7|812.1|810.8|810.2|813.6|813|809|808.4|705
1661265900000|2022-08-23 14:45:00|811|810.4|812|811.4|813.1|812.5|809.8|809.2|974
1661266200000|2022-08-23 14:50:00|811.7|811.1|814.5|813.9|815.5|814.9|811.7|811.1|400
1661266500000|2022-08-23 14:55:00|814.4|813.8|816.2|815.6|816.5|815.9|813.6|813|373
1661266800000|2022-08-23 15:00:00|816|815.4|816.2|815.6|817.5|816.9|813|812.4|253
1661267100000|2022-08-23 15:05:00|816|815.4|816.5|815.9|818|817.4|816|815.2|417
1661267400000|2022-08-23 15:10:00|816.6|816|816.6|816|818.7|818.1|816.5|815.9|331
1661267700000|2022-08-23 15:15:00|816.7|816.1|815|814.4|818|817.4|814.6|814|191
1661268000000|2022-08-23 15:20:00|815.1|814.5|813.2|812.6|815.6|815|812.5|811.9|789
1661268300000|2022-08-23 15:25:00|813.1|812.5|811.2|810.6|814|813.4|811.2|810.6|193
1661268600000|2022-08-23 15:30:00|811.3|810.7|811.4|810.8|812.8|812|810.7|810.1|215
1661268900000|2022-08-23 15:35:00|811.5|810.9|810|809.4|812.3|811.6|809.8|809.2|208
1661269200000|2022-08-23 15:40:00|810.2|809.2|811.2|810.6|811.5|810.9|809.7|809.1|124
1661269500000|2022-08-23 15:45:00|811.3|810.7|812.5|811.9|813.2|812.6|810.7|810.1|157
1661269800000|2022-08-23 15:50:00|812.7|812.1|813.5|812.9|813.7|813|811.6|811|108
1661270100000|2022-08-23 15:55:00|813.6|813|812.6|812|814.2|813.6|812|811.4|98
1661270400000|2022-08-23 16:00:00|812.5|811.9|808.6|808|813.8|813.1|807.6|807|116
1661270700000|2022-08-23 16:05:00|808.5|807.9|810.2|809.6|811.2|810.6|808.5|807.9|120
1661271000000|2022-08-23 16:10:00|810.5|809.9|809.8|809.2|811.8|810.9|809.1|808.5|214
1661271300000|2022-08-23 16:15:00|810|809.4|811.1|810.1|812.1|811.5|810|809.4|270
1661271600000|2022-08-23 16:20:00|810.9|810.3|810.8|810.2|812|811.4|810.7|810.1|100
1661271900000|2022-08-23 16:25:00|810.7|810.1|811.5|810.9|813.2|812.6|810.7|810.1|402
1661272200000|2022-08-23 16:30:00|811.4|810.8|811.7|811.1|812.2|811.6|811.3|810.7|93
1661272500000|2022-08-23 16:35:00|811.5|810.9|810|809.4|812|811.4|810|809.4|71
1661272800000|2022-08-23 16:40:00|809.9|809.3|809.7|809.1|810.5|809.9|809|808.3|80
1661273100000|2022-08-23 16:45:00|809.9|809.3|809.2|808.6|811|810.4|809.1|808.5|102
1661273400000|2022-08-23 16:50:00|809.1|808.5|809.5|808.9|810.8|810.1|809.1|808.5|24
1661273700000|2022-08-23 16:55:00|809.3|808.7|808.7|808.1|810.8|810.1|808.5|807.9|34
1661274000000|2022-08-23 17:00:00|809|808.4|807.5|806.9|810|809.2|807|806.3|48
1661274300000|2022-08-23 17:05:00|807.2|806.6|808.8|808.2|809.6|809|807.2|806.6|202
1661274600000|2022-08-23 17:10:00|808.9|808.3|806.7|806.1|809.3|808.7|806.2|805.6|102
1661274900000|2022-08-23 17:15:00|806.6|806|806.1|805.5|806.7|806.1|805.5|804.9|83
1661275200000|2022-08-23 17:20:00|806.2|805.6|806.6|806|807|806.4|806|805.4|43
1661275500000|2022-08-23 17:25:00|806.7|806.1|807.7|807.1|808.4|807.8|806.6|806|55
1661275800000|2022-08-23 17:30:00|808.1|807.5|809.5|808.9|809.7|809|808|807.3|72
1661276100000|2022-08-23 17:35:00|809.2|808.6|807.1|806.5|809.5|808.9|807|806.4|42
1661276400000|2022-08-23 17:40:00|807.2|806.6|807|806.4|807.7|807.1|806.6|805.8|37
1661276700000|2022-08-23 17:45:00|806.7|806.1|806.2|805.6|807.2|806.6|806|805.3|129
1661277000000|2022-08-23 17:50:00|806|805.4|806.1|805.1|806.8|806.1|805.5|804.8|185
1661277300000|2022-08-23 17:55:00|805.8|805.2|804|803.4|806.2|805.6|804|803.4|193
1661277600000|2022-08-23 18:00:00|804.1|803.5|804.9|804.3|805.5|804.9|803.7|803.1|163
1661277900000|2022-08-23 18:05:00|805|804.4|801.9|801.3|805|804.4|801.9|801.3|235
1661278200000|2022-08-23 18:10:00|802|801.4|799.2|798.6|802|801.4|798.4|797.8|649
1661278500000|2022-08-23 18:15:00|799.7|799.1|799.7|799.1|800|799.4|798.7|798.1|344
1661299200000|2022-08-24 00:00:00|801.2|800.2|805.2|804.2|805.7|805.1|800.4|799.5|101
1661299500000|2022-08-24 00:05:00|805|804.4|806.2|805.6|806.4|805.7|804.1|803.4|291
1661299800000|2022-08-24 00:10:00|806.3|805.3|808.5|807.9|808.7|807.9|805.8|805.1|66
1661300100000|2022-08-24 00:15:00|808.6|807.6|806.5|805.5|808.6|807.6|805.4|804.6|15
1661300400000|2022-08-24 00:20:00|806.3|805.7|806.4|805.4|806.6|805.8|805.3|804.6|9
1661300700000|2022-08-24 00:25:00|806.3|805.3|805.6|805|806.5|805.8|805.6|805|3
1661301000000|2022-08-24 00:30:00|805.4|804.8|805|804.4|805.6|804.8|804.4|803.7|7
1661301300000|2022-08-24 00:35:00|805.2|804.6|806|805|806|805.3|805|804.1|4
1661301600000|2022-08-24 00:40:00|805.7|805.1|805.2|804.6|806|805.3|804.9|804.3|7
1661301900000|2022-08-24 00:45:00|805|804.4|805.6|804.6|805.6|804.7|804.9|804.1|4
1661302200000|2022-08-24 00:50:00|805.7|805.1|807.5|806.5|808.1|807.2|805.5|804.9|12
1661302500000|2022-08-24 00:55:00|807.3|806.7|806.1|805.1|807.3|806.7|806|805|3
1661302800000|2022-08-24 01:00:00|805.9|804.9|807.9|807.3|808|807.3|804.9|804.3|7
1661303100000|2022-08-24 01:05:00|808|807.4|809.6|809|810|809.3|808|807.1|23
1661303400000|2022-08-24 01:10:00|809.7|809.1|811.4|810.4|811.4|810.6|809.1|808.5|11
1661303700000|2022-08-24 01:15:00|811.2|810.6|811.1|810.1|811.8|811.2|810.7|809.9|25
1661304000000|2022-08-24 01:20:00|810.8|810.2|810.7|810.1|811.1|810.2|809.7|809|8
1661304300000|2022-08-24 01:25:00|810.6|810|809.5|808.5|810.9|810|807.9|807|15
1661304600000|2022-08-24 01:30:00|809.3|808.7|811.2|810.2|811.2|810.2|807.7|806.9|19
1661304900000|2022-08-24 01:35:00|811|810.4|811.5|810.5|812.1|811.3|810.6|809.8|28
1661305200000|2022-08-24 01:40:00|811.6|810.1|810.4|809.8|811.7|810.8|810.4|809.6|3
1661305500000|2022-08-24 01:45:00|810.7|810.1|808.9|807.9|810.9|810.1|808.9|807.8|9
1661305800000|2022-08-24 01:50:00|808.6|808|810|809|810.3|809.2|808.3|807.5|5
1661306100000|2022-08-24 01:55:00|810.4|809.4|811.4|810.8|811.4|810.8|809.8|808.5|7
1661306400000|2022-08-24 02:00:00|811.3|810.7|811.6|811|811.8|811|810.9|810.1|16
1661306700000|2022-08-24 02:05:00|811.5|810.6|810.9|809.9|811.8|810.8|810.1|809.5|37
1661307000000|2022-08-24 02:10:00|811|810|810.1|809.1|811.5|810.3|809.8|809|7
1661307300000|2022-08-24 02:15:00|810|809|811.3|810.3|811.6|810.8|809.7|808.8|0
1661307600000|2022-08-24 02:20:00|811.4|810.4|810.7|810.1|811.8|810.8|810.4|809.6|15
1661307900000|2022-08-24 02:25:00|811|810|813|812|813.5|812.5|810.7|809.5|35
1661308200000|2022-08-24 02:30:00|812.7|812.1|813.5|812.9|813.6|813|812.3|811.6|11
1661308500000|2022-08-24 02:35:00|813.6|813|813.8|813.2|813.9|813.3|813.3|812.6|8
1661308800000|2022-08-24 02:40:00|813.7|813.1|811.8|810.8|813.8|813.2|811.6|810.8|5
1661309100000|2022-08-24 02:45:00|811.6|811|813.8|812.8|813.8|813|811.5|810.6|3
1661309400000|2022-08-24 02:50:00|813.5|812.9|814.2|813.6|814.8|814.1|813.2|812.5|11
1661309700000|2022-08-24 02:55:00|814.4|813.4|814.6|813.6|815|814|813.7|813|12
1661310000000|2022-08-24 03:00:00|814.5|813.9|814.9|814.3|815.1|814.5|814.4|813.6|8
1661310300000|2022-08-24 03:05:00|814.8|814.2|814.1|813.5|814.9|814.3|813.8|813.2|11
1661310600000|2022-08-24 03:10:00|814.2|813.6|814.5|813.5|814.5|813.8|813.8|813.2|1
1661310900000|2022-08-24 03:15:00|814.3|813.7|814.4|813.8|814.6|814|814.1|813.3|6
1661311200000|2022-08-24 03:20:00|814.9|814.3|814.8|813.8|814.9|814.3|814.3|813.7|15
1661311500000|2022-08-24 03:25:00|814.7|814.1|814.4|813.4|814.8|814.1|814.1|813.3|5
1661311800000|2022-08-24 03:30:00|814.2|813.6|815.1|813.6|815.1|814.3|814.2|813.4|9
1661312100000|2022-08-24 03:35:00|815|813.5|814|813.4|815|814.1|814|813.3|2
1661312400000|2022-08-24 03:40:00|813.9|812.9|813.6|813|813.9|813.1|813.5|812.7|4
1661312700000|2022-08-24 03:45:00|813.5|812.9|813.5|812.9|813.7|813.1|813.5|812.9|1
1661313000000|2022-08-24 03:50:00|813.6|813|815.9|814.9|816|815.2|813.6|813|14
1661313300000|2022-08-24 03:55:00|815.7|815.1|815.7|814.7|815.8|815.1|815.3|814.7|2
1661313600000|2022-08-24 04:00:00|815.3|814.4|815.2|814.2|815.3|814.4|814.8|814.2|0
1661313900000|2022-08-24 04:05:00|815|814.4|815|814.4|815.2|814.4|814.8|814|0
1661314200000|2022-08-24 04:10:00|814.8|814.2|815|814.4|815.2|814.4|814.8|814.2|6
1661314500000|2022-08-24 04:15:00|815.2|814.2|815.2|814.2|815.3|814.6|815|814.2|12
1661314800000|2022-08-24 04:20:00|815|814.4|815.2|814.2|815.2|814.4|815|814.2|1
1661315100000|2022-08-24 04:25:00|815|814.4|814|813.4|815|814.4|814|813.2|1
1661315400000|2022-08-24 04:30:00|814.1|813.1|813.7|813.1|814.1|813.4|813.7|812.9|12
1661315700000|2022-08-24 04:35:00|813.6|813|812.8|812.2|813.8|813.2|812|811.4|7
1661316000000|2022-08-24 04:40:00|813|812|812.5|811.9|813|812.2|812.3|811.7|1
1661316300000|2022-08-24 04:45:00|812.7|811.7|813|812.4|813|812.4|812.6|811.7|2
1661316600000|2022-08-24 04:50:00|812.8|812.2|813|812.4|813.1|812.5|812.5|811.8|0
1661316900000|2022-08-24 04:55:00|812.8|812.2|813|812.4|813.2|812.4|812.7|812|0
1661317200000|2022-08-24 05:00:00|812.8|812.2|811.9|810.9|813.4|812.7|811.6|810.9|10
1661317500000|2022-08-24 05:05:00|811.6|811|811.7|810.7|812.2|811.4|811.4|810.7|1
1661317800000|2022-08-24 05:10:00|811.5|810.9|812.6|811.1|812.6|811.6|811.4|810.7|0
1661318100000|2022-08-24 05:15:00|812.3|811.3|812.8|811.8|812.8|811.8|811.9|810.9|3
1661318400000|2022-08-24 05:20:00|813|812|813.3|812.3|813.3|812.5|812.9|811.8|5
1661318700000|2022-08-24 05:25:00|813|812.4|813.3|812.3|813.3|812.5|812.6|811.9|1
1661319000000|2022-08-24 05:30:00|813.1|812.5|815|814.4|815|814.4|813.1|812.4|15
1661319300000|2022-08-24 05:35:00|814.6|814|814.7|813.7|814.8|814|814.2|813.6|3
1661319600000|2022-08-24 05:40:00|814.5|813.9|813.9|813.3|814.5|813.9|813.9|813.2|3
1661319900000|2022-08-24 05:45:00|814.1|813.1|814.6|814|814.7|814|813.7|812.9|3
1661320200000|2022-08-24 05:50:00|814.7|814.1|814.9|814.3|814.9|814.3|814.6|813.9|4
1661320500000|2022-08-24 05:55:00|815|814.4|814.7|814.1|815.1|814.4|814.6|814|3
1661320800000|2022-08-24 06:00:00|814.6|814|814.6|814|815.2|814.5|814.6|814|17
1661321100000|2022-08-24 06:05:00|814.9|813.9|813.2|812.6|815|814.4|813.2|812.6|7
1661321400000|2022-08-24 06:10:00|813.1|812.5|812.3|811.3|813.1|812.5|811.9|811.1|60
1661321700000|2022-08-24 06:15:00|812.2|811.6|812.5|811.9|812.6|812|811.5|810.7|7
1661322000000|2022-08-24 06:20:00|812.6|812|812.4|811.8|812.9|812|812.4|811.8|1
1661322300000|2022-08-24 06:25:00|812.5|811.9|813.1|812.5|813.2|812.6|812.5|811.9|2
1661322600000|2022-08-24 06:30:00|813.4|812.8|813.3|812.3|813.5|812.9|812.9|812.1|2
1661322900000|2022-08-24 06:35:00|813.1|812.5|812|811.4|813.3|812.5|811.4|810.8|13
1661323200000|2022-08-24 06:40:00|811.4|810.8|809.7|809.1|811.4|810.8|809.5|808.8|70
1661323500000|2022-08-24 06:45:00|809.9|808.9|810.7|810.1|810.7|810.1|808.7|807.9|59
1661323800000|2022-08-24 06:50:00|810.9|809.9|811.8|810.8|811.8|811.1|810.6|809.9|4
1661324100000|2022-08-24 06:55:00|811.6|811|811.6|811|811.8|811.1|811|810.2|183
1661324400000|2022-08-24 07:00:00|811.5|810.9|811.5|810.9|811.8|811.1|811.4|810.7|8
1661324700000|2022-08-24 07:05:00|811.7|810.7|811.8|810.8|811.9|811.3|810.7|809.9|8
1661325000000|2022-08-24 07:10:00|811.7|810.7|812.4|811.8|812.5|811.8|811.5|810.6|25
1661325300000|2022-08-24 07:15:00|812.5|811.5|812.3|810.8|812.5|811.6|811.3|810.1|3
1661325600000|2022-08-24 07:20:00|812|811|812.3|811.3|812.3|811.5|810.8|809.6|6
1661325900000|2022-08-24 07:25:00|812.8|811.8|814.2|813.6|814.4|813.8|812.8|811.8|17
1661326200000|2022-08-24 07:30:00|814.3|813.7|814|813.4|814.7|814|813.9|813.2|47
1661326500000|2022-08-24 07:35:00|814.1|813.5|812|811.4|814.1|813.5|812|811.2|8
1661326800000|2022-08-24 07:40:00|812.4|811.8|812.5|811.9|812.7|812|812.3|811.6|2
1661327100000|2022-08-24 07:45:00|813|812.4|814.2|813.2|814.7|813.9|813|812.2|8
1661327400000|2022-08-24 07:50:00|814.3|813.3|814.5|813.5|814.6|813.9|813.9|812.8|8
1661327700000|2022-08-24 07:55:00|814.3|813.3|814.1|813.5|814.3|813.7|814|813.3|2
1661328000000|2022-08-24 08:00:00|813.9|813.3|813.3|812.3|813.9|813.3|813|812.1|4
1661328300000|2022-08-24 08:05:00|813.5|812.5|814.2|813.2|814.2|813.4|813.3|812.3|0
1661328600000|2022-08-24 08:10:00|813.9|813.3|816.8|815.8|816.8|816.2|813.9|813.2|22
1661328900000|2022-08-24 08:15:00|816.6|816|814.5|813.5|816.9|816.2|814.3|813.3|10
1661329200000|2022-08-24 08:20:00|814.1|813.3|813.1|812.1|814.2|813.4|812.9|812.1|3
1661329500000|2022-08-24 08:25:00|812.9|812.3|811.7|810.7|813.1|812.4|811.5|810.7|2
1661329800000|2022-08-24 08:30:00|811.5|810.9|812.3|811.3|812.8|811.9|810.6|809.8|11
1661330100000|2022-08-24 08:35:00|812|811.4|812.1|811.5|812.5|811.8|812|811.4|7
1661330400000|2022-08-24 08:40:00|812.3|811.7|812|811.4|812.7|811.8|811.9|811.3|5
1661330700000|2022-08-24 08:45:00|812.2|811.6|810.2|809.2|812.8|811.9|809.5|808.7|32
1661331000000|2022-08-24 08:50:00|810.3|809.3|812.6|811.6|813.5|812.2|810|809.2|9
1661331300000|2022-08-24 08:55:00|812.8|811.3|810.5|809.9|812.8|811.7|810.5|809.7|2
1661331600000|2022-08-24 09:00:00|810.7|809.7|813.3|812.7|813.6|812.7|810|809|4
1661331900000|2022-08-24 09:05:00|813.5|812.5|816|815|816.1|815.3|813.4|812.5|16
1661332200000|2022-08-24 09:10:00|816.1|815.5|816.9|816.3|816.9|816.3|815.8|815.1|27
1661332500000|2022-08-24 09:15:00|816.5|815.5|815.2|814.2|816.5|815.7|814.8|813.6|8
1661332800000|2022-08-24 09:20:00|815.4|813.9|815.1|814.1|815.5|814.7|814.3|813.1|4
1661333100000|2022-08-24 09:25:00|814.8|813.8|816.1|815.1|816.1|815.3|814.4|813.4|29
1661333400000|2022-08-24 09:30:00|816|815|814.1|813.1|816.4|815.8|813.7|812.6|20
1661333700000|2022-08-24 09:35:00|814.2|813.2|815.7|814.7|815.7|814.9|813.8|812.6|5
1661334000000|2022-08-24 09:40:00|815.4|814.8|815.5|814.9|815.8|815.1|815.2|814|2
1661334300000|2022-08-24 09:45:00|815.7|814.7|815.8|814.8|816.1|815.3|815.2|814.2|3
1661334600000|2022-08-24 09:50:00|815.7|814.7|814.5|813.5|816.1|815.3|814|813.1|12
1661334900000|2022-08-24 09:55:00|814.6|813.1|816|815|816.2|815.2|814.1|813.1|8
1661335200000|2022-08-24 10:00:00|815.9|814.9|814.9|814.3|816.2|815.6|814.8|814|5
1661335500000|2022-08-24 10:05:00|814.7|813.7|812.3|811.7|814.7|813.8|812.3|811.5|23
1661335800000|2022-08-24 10:10:00|812.2|811.6|810.4|809.8|812.5|811.7|809.7|809|19
1661336100000|2022-08-24 10:15:00|810.3|809.7|807.8|807.2|810.7|810.1|807.4|806.6|48
1661336400000|2022-08-24 10:20:00|807.9|807.3|807.8|807.2|808.2|807.3|806.8|805.9|50
1661336700000|2022-08-24 10:25:00|807.9|807.3|806.1|805.1|808.4|807.3|805.9|805.1|13
1661337000000|2022-08-24 10:30:00|806.2|805.2|806.5|805.9|808|807.2|805.8|805|21
1661337300000|2022-08-24 10:35:00|806.7|805.7|806.2|805.2|807.1|805.9|805.9|804.9|5
1661337600000|2022-08-24 10:40:00|806.1|805.1|807.2|806.6|807.4|806.8|805.4|804.7|10
1661337900000|2022-08-24 10:45:00|807.3|806.7|808.1|807.5|808.7|808|807.3|806.7|13
1661338200000|2022-08-24 10:50:00|808.2|807.2|810|809.4|810.2|809.4|807.9|807.1|11
1661338500000|2022-08-24 10:55:00|810.2|809.2|809.4|808.8|810.2|809.4|809.2|808.2|5
1661338800000|2022-08-24 11:00:00|809.6|808.6|809.5|808.9|810.5|809.7|809.2|808.5|12
1661339100000|2022-08-24 11:05:00|809.6|808.6|809.4|808.8|809.9|808.9|808.7|807.9|2
1661339400000|2022-08-24 11:10:00|809.6|808.6|811.4|810.8|811.7|810.8|808.7|807.6|238
1661339700000|2022-08-24 11:15:00|811.7|810.7|812.5|811.9|813.1|812.2|811.3|810.4|35
1661340000000|2022-08-24 11:20:00|812.7|811.7|812.9|812.3|813.2|812.6|812.1|811.1|27
1661340300000|2022-08-24 11:25:00|812.6|812|812.4|811.4|813.8|813|812.1|811.4|50
1661340600000|2022-08-24 11:30:00|812.5|811.5|808.2|807.6|812.5|811.5|808.1|807.1|196
1661340900000|2022-08-24 11:35:00|808.4|807.4|809.3|808.7|809.6|809|808.1|807.4|16
1661341200000|2022-08-24 11:40:00|809.2|808.6|810.1|808.6|811.4|810.8|809.2|808.5|48
1661341500000|2022-08-24 11:45:00|809.9|808.9|811|809.5|811.4|810.5|809.8|808.9|89
1661341800000|2022-08-24 11:50:00|810.8|809.8|810.3|809.3|811|809.8|809.5|808.5|6
1661342100000|2022-08-24 11:55:00|810.4|809.4|812.3|811.3|814|812.8|810.1|809.3|20
1661342400000|2022-08-24 12:00:00|812.2|811.6|812.5|811.5|813.5|812.6|811.6|810.8|4
1661342700000|2022-08-24 12:05:00|812.3|811.7|810.6|809.6|812.5|811.7|810.1|809.1|48
1661343000000|2022-08-24 12:10:00|810.8|809.8|809.3|808.7|811.5|810.5|809.2|808.4|29
1661343300000|2022-08-24 12:15:00|809.2|808.6|809|808|809.3|808.7|808.1|807.4|16
1661343600000|2022-08-24 12:20:00|808.8|808.2|807.2|806.6|809.2|808.6|807.2|806.6|17
1661343900000|2022-08-24 12:25:00|807.4|806.4|809|808|809.3|808.6|806.4|805.8|63
1661344200000|2022-08-24 12:30:00|809.3|807.8|809.1|808.1|809.3|808.3|807.9|806.9|8
1661344500000|2022-08-24 12:35:00|808.8|808.2|809.8|808.8|810.1|809.1|808.3|807.6|25
1661344800000|2022-08-24 12:40:00|809.6|809|809.2|808.6|810|809.3|808.9|808|182
1661347800000|2022-08-24 13:30:00|809.7|809.1|808.8|808.2|812.2|811.4|807|806.4|626
1661348100000|2022-08-24 13:35:00|808.9|808.3|810.7|810.1|811.1|810.4|807.2|806.6|511
1661348400000|2022-08-24 13:40:00|810.9|809.9|809|808.4|810.9|810|805.7|805.1|193
1661348700000|2022-08-24 13:45:00|808.7|808.1|807.5|806.9|812.7|812.1|807|806.4|337
1661349000000|2022-08-24 13:50:00|807.6|807|802.9|802.3|808.8|808|802.6|802|784
1661349300000|2022-08-24 13:55:00|802.7|802.1|804.9|804.3|805.5|804.9|800.2|799.6|1205
1661349600000|2022-08-24 14:00:00|804.7|804.1|803.1|802.5|804.9|804.3|802.7|802.1|276
1661349900000|2022-08-24 14:05:00|803|802.4|807.6|807|808.8|808|803|802.3|171
1661350200000|2022-08-24 14:10:00|807.7|807.1|808.1|807.5|808.6|808|805.9|805.3|98
1661350500000|2022-08-24 14:15:00|808.3|807.3|804.9|804.3|809.1|808.3|804.7|804.1|82
1661350800000|2022-08-24 14:20:00|805.1|804.5|803|802.4|806.1|805.5|801.7|801.1|263
1661351100000|2022-08-24 14:25:00|802.9|802.3|803.4|802.4|805.6|804.8|802.4|801.7|119
1661351400000|2022-08-24 14:30:00|803.3|802.7|798.1|797.1|804.3|803.5|795.9|795.2|326
1661351700000|2022-08-24 14:35:00|798.2|797.2|796.7|796.1|798.3|797.6|794.7|794.1|240
1661352000000|2022-08-24 14:40:00|796.9|796.3|794.9|794.3|797.3|796.4|794.7|793.9|127
1661352300000|2022-08-24 14:45:00|795.1|794.1|795.5|794.9|796.3|795.5|791.7|791.1|153
1661352600000|2022-08-24 14:50:00|795.6|795|798.9|798.3|799.9|799.3|794.9|794.3|110
1661352900000|2022-08-24 14:55:00|798.7|798.1|796|795.4|799.4|798.8|794.9|794.1|222
1661353200000|2022-08-24 15:00:00|795.9|795.3|796.5|795.9|797.6|796.9|795|794.4|392
1661353500000|2022-08-24 15:05:00|796.4|795.8|794.8|793.8|798|797.4|793.1|792.5|154
1661353800000|2022-08-24 15:10:00|794.6|794|797.5|796.9|797.5|796.9|793.9|793.3|185
1661354100000|2022-08-24 15:15:00|797.6|797|796.2|795.6|797.8|797.1|795.7|795.1|76
1661354400000|2022-08-24 15:20:00|795.9|795.3|799.3|798.7|799.6|798.9|795.3|794.7|87
1661354700000|2022-08-24 15:25:00|799.4|798.8|802.1|801.5|802.6|802|799.1|798.3|115
1661355000000|2022-08-24 15:30:00|802|801.4|801.9|801.3|802.6|801.9|800.6|799.9|294
1661355300000|2022-08-24 15:35:00|802|801.4|805.6|805|806.6|806|801|800.3|110
1661355600000|2022-08-24 15:40:00|805.5|804.9|800.9|800.3|805.7|805.1|800.6|799.8|80
1661355900000|2022-08-24 15:45:00|800.7|800.1|797.3|796.7|800.8|800.1|794.8|794.2|1322
1661356200000|2022-08-24 15:50:00|797.2|796.6|798.3|797.3|799.7|799.1|797|796.4|304
1661356500000|2022-08-24 15:55:00|798|797.4|797.7|797.1|798.3|797.7|796.6|796|164
1661356800000|2022-08-24 16:00:00|797.5|796.9|797.6|797|798.5|797.9|796.5|795.9|176
1661357100000|2022-08-24 16:05:00|797.5|796.9|801|800.4|801.3|800.5|797.5|796.9|119
1661357400000|2022-08-24 16:10:00|801.1|800.5|801.1|800.1|801.7|801.1|799.2|798.6|105
1661357700000|2022-08-24 16:15:00|800.9|800.3|801.9|801.3|803.1|802.3|800.7|800.1|50
1661358000000|2022-08-24 16:20:00|802.1|801.5|804.3|803.7|804.8|804.2|802|801.4|111
1661358300000|2022-08-24 16:25:00|804.5|803.9|807|806.4|807|806.4|803.7|803.1|91
1661358600000|2022-08-24 16:30:00|807.1|806.5|809.5|808.9|809.5|808.9|805.7|804.9|326
1661358900000|2022-08-24 16:35:00|809.7|809.1|806.7|806.1|810|809.4|806.2|805.4|144
1661359200000|2022-08-24 16:40:00|806.6|806|808.1|807.5|808.1|807.5|805.8|805.1|62
1661359500000|2022-08-24 16:45:00|808|807.4|805.3|804.3|808.2|807.6|803.6|802.8|74
1661359800000|2022-08-24 16:50:00|805.4|804.7|804.1|803.5|805.6|805|803.6|802.8|90
1661360100000|2022-08-24 16:55:00|804.4|803.8|806.1|805.5|806.6|806|804|803.4|40
1661360400000|2022-08-24 17:00:00|806|805.4|806|805.4|806.6|806|805.4|804.8|55
1661360700000|2022-08-24 17:05:00|806.2|805.6|806.4|805.8|807.2|806.6|805.2|804.6|38
1661361000000|2022-08-24 17:10:00|806.6|805.6|805|804.4|806.6|805.9|804.2|803.6|93
1661361300000|2022-08-24 17:15:00|805.1|804.5|805|804.4|806.1|805.4|805|804.4|50
1661361600000|2022-08-24 17:20:00|805.1|804.5|805|804.4|805.9|805.3|804.9|804.3|55
1661361900000|2022-08-24 17:25:00|805.1|804.5|805.7|805.1|806.2|805.6|805|804.4|40
1661362200000|2022-08-24 17:30:00|806|805.4|806.5|805.9|807|806.4|804.9|804.1|217
1661362500000|2022-08-24 17:35:00|806.6|806|808.5|807.9|808.7|808.1|806|805.4|58
1661362800000|2022-08-24 17:40:00|808.7|808.1|809.5|808.9|810.2|809.6|808.7|808.1|225
1661363100000|2022-08-24 17:45:00|809.4|808.8|809|808.4|809.7|809.1|808.2|807.6|219
1661363400000|2022-08-24 17:50:00|809.4|808.8|809.6|809|810|809.4|808|807.4|73
1661363700000|2022-08-24 17:55:00|809.7|809.1|808.6|808|809.7|809.1|808|807.4|39
1661364000000|2022-08-24 18:00:00|808.5|807.9|811|810.4|811.2|810.6|808.5|807.8|265
1661364300000|2022-08-24 18:05:00|811.2|810.6|810|809.4|811.8|811.1|809.9|809.3|112
1661364600000|2022-08-24 18:10:00|810.1|809.5|813.5|812.9|813.7|813.1|810|809.4|808
1661364900000|2022-08-24 18:15:00|813.4|812.8|813.2|812.6|814.4|813.6|813|812.2|527
1661385600000|2022-08-25 00:00:00|811.9|810.9|810.1|809.1|812.5|811.6|810.1|809.1|70
1661385900000|2022-08-25 00:05:00|809.8|809.5|810.7|810.1|811.2|810.6|809.2|808.4|9
1661386200000|2022-08-25 00:10:00|810.6|810|811.8|811.2|812.3|811.6|810.3|809.3|2
1661386500000|2022-08-25 00:15:00|811.7|811.1|811.9|810.9|812.3|811.5|811.3|810.5|0
1661386800000|2022-08-25 00:20:00|811.6|811|812.6|812|812.8|812|811.3|810.5|8
1661387100000|2022-08-25 00:25:00|812.8|812.2|813.2|812.6|813.2|812.6|812.7|811.9|0
1661387400000|2022-08-25 00:30:00|813.3|812.7|812.1|811.1|813.3|812.7|811.9|811.1|13
1661387700000|2022-08-25 00:35:00|812.2|811.5|813.3|812.7|813.6|813|812.1|811.4|5
1661388000000|2022-08-25 00:40:00|813.4|812.8|814.3|813.7|814.5|813.7|813.4|812.8|3
1661388300000|2022-08-25 00:45:00|814.1|813.1|815.8|815.2|815.8|815.2|813.6|812.4|9
1661388600000|2022-08-25 00:50:00|815.7|815.1|816.3|815.7|816.3|815.7|815.4|814.7|7
1661388900000|2022-08-25 00:55:00|816.1|815.5|815.3|814.7|816.3|815.7|814.7|813.8|7
1661389200000|2022-08-25 01:00:00|815.4|814.8|815.9|815.3|816.4|815.8|815.2|814.3|13
1661389500000|2022-08-25 01:05:00|815.7|815.1|815.4|814.8|815.7|815.1|814.7|813.9|11
1661389800000|2022-08-25 01:10:00|815.3|814.7|814.7|814.1|815.4|814.8|814.7|813.9|5
1661390100000|2022-08-25 01:15:00|814.8|814.2|815.4|814.8|815.4|814.8|814.8|813.9|12
1661390400000|2022-08-25 01:20:00|815.6|815|815.1|814.1|815.8|815.2|814.6|813.8|3
1661390700000|2022-08-25 01:25:00|815|814|814.1|813.1|815.7|814.6|814|812.9|2
1661391000000|2022-08-25 01:30:00|814.7|813.2|814.4|812.9|814.7|813.5|813.3|812.5|2
1661391300000|2022-08-25 01:35:00|814.8|813.3|815.4|813.9|815.4|814.3|814.5|813.3|0
1661391600000|2022-08-25 01:40:00|815.5|814|816.4|815.8|816.6|815.8|815.5|814|7
1661391900000|2022-08-25 01:45:00|816.2|815.6|815.3|814.3|816.8|816|815.1|813.9|3
1661392200000|2022-08-25 01:50:00|815.4|814.4|816|815.4|816.9|815.8|815.4|814.4|1
1661392500000|2022-08-25 01:55:00|816.2|815.2|815.7|814.7|816.5|815.6|815.6|814.7|2
1661392800000|2022-08-25 02:00:00|815.8|814.8|815.3|814.3|816|814.8|815|814|3
1661393100000|2022-08-25 02:05:00|815.4|814.4|814.9|813.9|815.4|814.6|814.7|813.8|0
1661393400000|2022-08-25 02:10:00|814.8|813.8|814.8|814.2|814.9|814.2|814.7|813.8|0
1661393700000|2022-08-25 02:15:00|815.3|814.3|815.4|814.4|815.4|814.6|814.7|813.9|4
1661394000000|2022-08-25 02:20:00|815.5|814.5|815.7|814.7|815.9|815|815.5|814.5|0
1661394300000|2022-08-25 02:25:00|815.5|814.9|815.2|814.6|815.7|814.9|814.8|814|7
1661394600000|2022-08-25 02:30:00|815.1|814.5|815.3|814.7|815.5|814.9|814.7|814.1|5
1661394900000|2022-08-25 02:35:00|815.2|814.2|815.5|814.5|815.7|814.7|815.1|814|2
1661395200000|2022-08-25 02:40:00|815.3|814.7|815.7|815.1|815.8|815.1|815.2|814.5|16
1661395500000|2022-08-25 02:45:00|815.8|814.8|816|815.4|816.5|815.9|815.5|814.7|14
1661395800000|2022-08-25 02:50:00|815.8|815.2|815.2|814.2|815.8|815.2|815|814.2|1
1661396100000|2022-08-25 02:55:00|815|814.4|815.7|814.7|815.7|814.7|815|814.3|2
1661396400000|2022-08-25 03:00:00|815.8|814.8|815.2|814.6|815.8|814.8|815|814.2|2
1661396700000|2022-08-25 03:05:00|815.1|814.5|815.1|814.5|815.4|814.5|814.7|813.9|6
1661397000000|2022-08-25 03:10:00|815|814.4|815.3|814.3|815.4|814.5|814.7|813.9|0
1661397300000|2022-08-25 03:15:00|815.2|814.2|815.3|814.3|815.4|814.6|814.7|813.4|4
1661397600000|2022-08-25 03:20:00|815.4|814.4|815.1|814.1|815.5|814.4|814.8|813.6|1
1661397900000|2022-08-25 03:25:00|814.9|813.9|815.6|815|815.8|815|814.9|813.9|4
1661398200000|2022-08-25 03:30:00|815.8|814.8|815.5|814.9|816.1|815.5|815.5|814.8|7
1661398500000|2022-08-25 03:35:00|815.7|814.7|815.2|813.7|815.7|814.7|814.5|813.7|0
1661398800000|2022-08-25 03:40:00|814.9|813.9|814.7|813.7|815.2|813.9|814.5|813.7|0
1661399100000|2022-08-25 03:45:00|814.9|813.4|814.8|813.8|814.9|814|814.2|813.2|11
1661399400000|2022-08-25 03:50:00|814.6|814|814.4|813.4|814.7|814|814.2|813.4|6
1661399700000|2022-08-25 03:55:00|814.2|813.2|813.7|813.1|814.2|813.4|813.7|812.9|0
1661400000000|2022-08-25 04:00:00|814.1|812.9|813.7|812.7|814.2|813.3|813.7|812.4|0
1661400300000|2022-08-25 04:05:00|813.9|812.9|813.6|812.1|813.9|813.1|813.3|812.1|0
1661400600000|2022-08-25 04:10:00|813.2|812.2|813.1|812.5|813.7|812.5|812.4|811.6|5
1661400900000|2022-08-25 04:15:00|813.2|812.6|813.2|812.2|813.7|813|812.9|811.9|8
1661401200000|2022-08-25 04:20:00|813.1|812.1|813.7|813.1|813.7|813.1|813.1|812.1|1
1661401500000|2022-08-25 04:25:00|813.6|813|813.1|812.5|813.7|813|813.1|812.4|2
1661401800000|2022-08-25 04:30:00|813.2|812.6|814.7|813.7|814.7|814|813.2|812.4|8
1661402100000|2022-08-25 04:35:00|814.6|813.6|814.4|813.8|814.7|813.8|814.2|813.6|8
1661402400000|2022-08-25 04:40:00|814.7|813.7|816.1|815.5|816.4|815.6|814.5|813.6|9
1661402700000|2022-08-25 04:45:00|816|815.4|816.5|815.9|816.5|815.9|815.9|815.2|4
1661403000000|2022-08-25 04:50:00|816.6|816|816.4|815.8|816.6|816|816.2|815.4|2
1661403300000|2022-08-25 04:55:00|816.5|815.9|816.7|816.1|816.9|816.3|815.9|815.2|7
1661403600000|2022-08-25 05:00:00|816.9|816.3|816.6|816|816.9|816.3|816|815.2|4
1661403900000|2022-08-25 05:05:00|816.7|816.1|815.8|814.8|816.9|816.3|815.2|814.4|1
1661404200000|2022-08-25 05:10:00|815.9|814.9|816|815|816.3|815.6|815.5|814.6|0
1661404500000|2022-08-25 05:15:00|816.1|815.1|816.2|815.6|816.4|815.8|816|815.1|1
1661404800000|2022-08-25 05:20:00|816.5|815.9|816.1|815.5|816.5|815.9|816.1|815.4|2
1661405100000|2022-08-25 05:25:00|816|815.4|816.3|815.7|816.4|815.7|816|815.3|1
1661405400000|2022-08-25 05:30:00|816.6|815.6|815.9|814.9|816.8|816.1|815.8|814.9|5
1661405700000|2022-08-25 05:35:00|816.1|815.1|814.8|813.8|816.3|815.3|814.8|813.6|0
1661406000000|2022-08-25 05:40:00|814.9|813.9|815.1|814.1|815.5|814.2|814.6|813.6|0
1661406300000|2022-08-25 05:45:00|815.3|813.8|816.2|814.7|816.2|815|815.1|813.8|0
1661406600000|2022-08-25 05:50:00|816.3|814.8|815.1|814.1|816.5|815.3|815.1|814.1|7
1661406900000|2022-08-25 05:55:00|815|814|815.6|814.6|815.6|814.6|814.9|814|0
1661407200000|2022-08-25 06:00:00|815.4|814.8|815.7|814.7|816.5|815.5|815.1|814.5|9
1661407500000|2022-08-25 06:05:00|816.1|814.6|815.6|814.6|816.3|815.2|815.5|814.2|2
1661407800000|2022-08-25 06:10:00|815.8|814.3|816.2|815.2|816.2|815.4|815.4|814.3|0
1661408100000|2022-08-25 06:15:00|816.1|815.5|821.2|820.2|821.3|820.4|816.1|815.3|53
1661408400000|2022-08-25 06:20:00|820.9|820.3|818.8|818.2|821|820.3|818.6|817.6|14
1661408700000|2022-08-25 06:25:00|818.9|818.3|819|818|819.6|818.7|818.4|817.7|10
1661409000000|2022-08-25 06:30:00|819.1|818.1|820.1|818.6|820.1|819|818.6|817.8|2
1661409300000|2022-08-25 06:35:00|819.8|818.8|819.1|817.6|819.8|819.2|818.3|817.1|1
1661409600000|2022-08-25 06:40:00|818.7|817.7|817.8|816.3|819|818|816.4|815.6|39
1661409900000|2022-08-25 06:45:00|817.6|816.8|817.5|816.5|819.5|818.7|817.1|816.3|30
1661410200000|2022-08-25 06:50:00|817.6|816.6|817.4|816.8|818.6|817.8|817|815.8|2
1661410500000|2022-08-25 06:55:00|818.1|816.6|818|817|818.5|817.5|817.2|816.1|4
1661410800000|2022-08-25 07:00:00|817.8|816.8|817|816.4|819.1|818|816.8|816.2|5
1661411100000|2022-08-25 07:05:00|817.6|816.6|817.5|816.5|817.7|816.6|817.1|815.8|2
1661411400000|2022-08-25 07:10:00|816.8|816|816.5|815.5|817.1|816.2|816.5|815.3|0
1661411700000|2022-08-25 07:15:00|816.3|815.7|817.7|816.7|817.7|816.9|816.1|815.5|0
1661412000000|2022-08-25 07:20:00|817.5|816.9|817.2|816.2|817.7|816.9|816.3|815.5|1
1661412300000|2022-08-25 07:25:00|817.5|816.5|818|817|818.5|817.2|816.9|815.8|3
1661412600000|2022-08-25 07:30:00|817.8|817.2|817|816|817.8|817.2|817|815.8|22
1661412900000|2022-08-25 07:35:00|816.9|816.3|814.3|813.7|817.1|816.3|814.1|813.3|7
1661413200000|2022-08-25 07:40:00|814.1|813.5|815.7|814.7|816.1|814.8|814.1|813.1|3
1661413500000|2022-08-25 07:45:00|815.8|814.3|817.6|816.1|817.6|816.1|815.2|814.1|4
1661413800000|2022-08-25 07:50:00|817.4|816.4|817.5|816.5|817.6|816.7|816.4|815.4|7
1661414100000|2022-08-25 07:55:00|817.3|816.7|816.7|815.7|818.2|817.2|816.4|815.4|6
1661414400000|2022-08-25 08:00:00|816.5|815.9|813.6|812.1|816.5|815.9|813.5|812.1|5
1661414700000|2022-08-25 08:05:00|813.5|812.5|812.4|811.8|813.9|812.6|811.3|810.4|34
1661415000000|2022-08-25 08:10:00|812.5|811.9|813.9|812.4|814.4|813.3|812.5|811.9|5
1661415300000|2022-08-25 08:15:00|813.6|812.6|813.6|812.6|813.9|812.9|812.9|812|0
1661415600000|2022-08-25 08:20:00|814.1|812.9|815.2|814.2|815.7|815.1|813.9|812.6|3
1661415900000|2022-08-25 08:25:00|815.1|814.1|814|812.5|815.1|814.3|812.9|811.9|2
1661416200000|2022-08-25 08:30:00|814.4|812.9|815|814.4|815.1|814.4|814.1|812.9|0
1661416500000|2022-08-25 08:35:00|815.1|814.1|814.2|813.6|815.2|814.1|813.7|812.6|0
1661416800000|2022-08-25 08:40:00|814.7|813.7|814.6|813.6|815|814.2|814.3|813.4|0
1661417100000|2022-08-25 08:45:00|814.5|813.5|812|811.4|814.5|813.5|811.1|810.1|17
1661417400000|2022-08-25 08:50:00|812.2|811.2|813.1|811.6|814|813.2|812.2|811.2|218
1661417700000|2022-08-25 08:55:00|812.9|811.9|811.4|810.8|813.4|812.4|811.4|810.7|13
1661418000000|2022-08-25 09:00:00|812|811|811.8|811.2|812.4|811.2|810.3|809.4|4
1661418300000|2022-08-25 09:05:00|811.7|811.1|811.4|809.9|811.9|811.3|811|809.9|6
1661418600000|2022-08-25 09:10:00|811.1|810.1|808.7|807.7|811.1|810.1|807.4|806.6|16
1661418900000|2022-08-25 09:15:00|809|807.5|809|808|809.1|808.2|807.5|806.6|4
1661419200000|2022-08-25 09:20:00|808.9|807.9|807.4|806.4|809.4|808.3|807.2|806.1|13
1661419500000|2022-08-25 09:25:00|807.3|806.7|808.4|807.8|809|808.2|807.3|806.5|12
1661419800000|2022-08-25 09:30:00|808.3|807.7|807.1|806.1|809|808.1|806|805.2|113
1661420100000|2022-08-25 09:35:00|807|806|808|807.4|808.4|807.6|805.9|805.2|4
1661420400000|2022-08-25 09:40:00|808.2|807.2|808.2|807.6|809.4|808.3|807.9|807.1|8
1661420700000|2022-08-25 09:45:00|807.9|807.3|808.7|807.2|808.7|807.6|807.1|805.9|4
1661421000000|2022-08-25 09:50:00|808.5|807.5|808.3|807.7|809.2|808.4|807.8|806.9|8
1661421300000|2022-08-25 09:55:00|808.2|807.6|808|807|809.1|808.1|807.4|806.6|7
1661421600000|2022-08-25 10:00:00|807.8|807.2|808.7|808.1|810.4|809.2|807.8|807.2|9
1661421900000|2022-08-25 10:05:00|808.8|808.2|808.4|807.8|809|808.3|808|807.2|8
1661422200000|2022-08-25 10:10:00|808.6|807.6|810.4|809.4|810.6|809.5|807.9|807.2|7
1661422500000|2022-08-25 10:15:00|809.9|809.3|809.5|808.5|810.6|809.6|809.3|808.5|2
1661422800000|2022-08-25 10:20:00|809.7|808.2|809.2|808.2|809.7|808.7|808.3|807.7|0
1661423100000|2022-08-25 10:25:00|809.1|808.6|806.2|805.2|809.2|808.6|805.9|805.2|5
1661423400000|2022-08-25 10:30:00|806.5|805.5|806.1|805.5|806.5|805.6|804.4|803.5|17
1661423700000|2022-08-25 10:35:00|806|805.4|805.6|805|806.5|805.7|805.5|804.5|10
1661424000000|2022-08-25 10:40:00|805.9|804.9|805.3|804.3|805.9|804.9|804.9|804.2|0
1661424300000|2022-08-25 10:45:00|805.1|804.5|806.8|805.8|806.8|806|805.1|804|4
1661424600000|2022-08-25 10:50:00|807.3|806.3|806.3|805.3|807.8|807.1|806.2|805.3|9
1661424900000|2022-08-25 10:55:00|806|805.4|806.2|805.6|807.4|806.6|805.9|805.1|16
1661425200000|2022-08-25 11:00:00|806.4|805.4|807.4|805.9|807.4|806.2|805.5|804.8|2
1661425500000|2022-08-25 11:05:00|807.8|806.8|807.8|806.8|807.8|807|806.4|805.8|9
1661425800000|2022-08-25 11:10:00|807.9|806.9|806.3|805.3|807.9|807|805.8|804.9|11
1661426100000|2022-08-25 11:15:00|806.4|805.4|806.5|805.5|806.9|805.8|806.3|805.1|1
1661426400000|2022-08-25 11:20:00|806.3|805.7|807.8|806.8|807.8|807|806.1|805.1|253
1661426700000|2022-08-25 11:25:00|807.5|806.5|806.7|806.1|808.4|807.6|806.3|805.5|15
1661427000000|2022-08-25 11:30:00|807|806|808|807|808.3|807.3|806.7|806|1
1661427300000|2022-08-25 11:35:00|808.2|807.6|807.3|806.7|808.6|807.8|806.8|806|4
1661427600000|2022-08-25 11:40:00|807.5|806.5|808.3|807.3|808.4|807.3|806.9|806.1|24
1661427900000|2022-08-25 11:45:00|807.9|807.1|807.6|806.1|809.1|808.3|807.3|806.1|9
1661428200000|2022-08-25 11:50:00|807.5|806.5|805.1|804.5|807.6|806.7|804.2|803.6|31
1661428500000|2022-08-25 11:55:00|805.5|804.6|806.3|805.7|806.9|806.1|805.5|804.3|6
1661428800000|2022-08-25 12:00:00|806.4|805.8|808.1|807.5|808.3|807.5|805.6|804.8|58
1661429100000|2022-08-25 12:05:00|807.9|807.3|810.1|809.5|810.1|809.5|807.9|807.1|38
1661429400000|2022-08-25 12:10:00|809.9|809.3|808.3|807.7|810.1|809.5|807.8|807.1|15
1661429700000|2022-08-25 12:15:00|808.2|807.6|808.8|808.2|810.3|809.5|808.1|806.9|6
1661430000000|2022-08-25 12:20:00|809|808|808.3|807.3|809.1|808.1|807.8|806.9|2
1661430300000|2022-08-25 12:25:00|807.9|807.4|807.2|806.2|808.4|807.6|805.7|804.9|182
1661430600000|2022-08-25 12:30:00|807.4|805.9|807|806.4|807.7|806.5|805.5|804.9|16
1661430900000|2022-08-25 12:35:00|807.2|806.2|805.7|805.1|807.2|806.2|805|804.3|14
1661431200000|2022-08-25 12:40:00|805.8|805.2|806.9|805.4|807.5|806.7|805.7|804.7|29
1661434200000|2022-08-25 13:30:00|806.2|805.6|805.5|804.9|807.5|806.9|804.2|803.6|209
1661434500000|2022-08-25 13:35:00|805.8|804.8|806.5|805.9|808.3|807.6|803.2|802.5|75
1661434800000|2022-08-25 13:40:00|806.7|805.7|809.7|808.7|810.6|810|806.7|805.7|97
1661435100000|2022-08-25 13:45:00|809.8|808.8|812|811.4|813|812.4|809.1|808.3|91
1661435400000|2022-08-25 13:50:00|812.2|811.6|816.6|816|816.6|816|812.2|811.6|113
1661435700000|2022-08-25 13:55:00|816.7|816.1|813.5|812.9|816.7|816.1|812.7|812.1|146
1661436000000|2022-08-25 14:00:00|813.7|813.1|813|812.4|814.4|813.8|812.2|811.6|248
1661436300000|2022-08-25 14:05:00|812.8|812.2|812|811.4|814|813.4|811.5|810.8|104
1661436600000|2022-08-25 14:10:00|812.3|811.3|812.2|811.6|814|813.4|809.4|808.8|193
1661436900000|2022-08-25 14:15:00|812.3|811.3|812.1|811.5|814|813.4|811|810.4|177
1661437200000|2022-08-25 14:20:00|812.5|811.6|812.7|812.1|814.2|813.6|811.7|811|37
1661437500000|2022-08-25 14:25:00|812.8|812.2|815|814.4|816|815.4|812.1|811.5|113
1661437800000|2022-08-25 14:30:00|815.2|814.6|817.2|816.2|818|817.4|815.2|814.4|175
1661438100000|2022-08-25 14:35:00|817.3|816.3|814.6|814|817.8|817.1|813.5|812.9|115
1661438400000|2022-08-25 14:40:00|814.7|814.1|813.2|812.6|814.8|814.1|810.7|810.1|350
1661438700000|2022-08-25 14:45:00|813.1|812.5|813.2|812.6|813.2|812.6|811.5|810.9|565
1661439000000|2022-08-25 14:50:00|813.1|812.5|811.5|810.9|813.5|812.9|811.3|810.5|102
1661439300000|2022-08-25 14:55:00|811.3|810.7|810.7|810.1|811.8|811.1|809.7|809|175
1661439600000|2022-08-25 15:00:00|810.5|809.9|803.5|802.9|810.5|809.9|803|802.4|310
1661439900000|2022-08-25 15:05:00|803.2|802.6|804.2|803.6|804.5|803.9|800.1|799.3|192
1661440200000|2022-08-25 15:10:00|803.7|803.1|805.3|804.7|805.8|805.2|802.5|801.8|34
1661440500000|2022-08-25 15:15:00|805.2|804.6|806.8|805.8|806.8|806.1|804|803.3|336
1661440800000|2022-08-25 15:20:00|806.7|806.1|806.5|805.9|807|806.4|805|804|27
1661441100000|2022-08-25 15:25:00|806.6|806|806.5|805.9|806.9|806.2|805|804.3|58
1661441400000|2022-08-25 15:30:00|806.7|806.1|808.1|807.5|808.5|807.9|806|805.2|106
1661441700000|2022-08-25 15:35:00|808.2|807.6|808.7|808.1|809.7|809.1|807.4|806.6|221
1661442000000|2022-08-25 15:40:00|808.9|807.9|808.2|807.6|808.9|808.1|807.6|806.9|73
1661442300000|2022-08-25 15:45:00|808.1|807.5|807.1|806.1|809.2|808.2|806.6|806|16
1661442600000|2022-08-25 15:50:00|806.7|806|806|805.4|807.3|806.6|806|805.4|27
1661442900000|2022-08-25 15:55:00|805.9|805.3|804.1|803.5|806.3|805.6|803|802.3|196
1661443200000|2022-08-25 16:00:00|804|803.4|801.7|801.1|804.3|803.6|801.1|800.5|46
1661443500000|2022-08-25 16:05:00|802.1|801.5|803.1|802.5|803.1|802.5|802|801.3|28
1661443800000|2022-08-25 16:10:00|803.2|802.6|802.5|801.9|804.3|803.6|800.7|800.1|84
1661444100000|2022-08-25 16:15:00|802.7|802.1|799.1|798.5|802.7|802.1|797.7|797.1|220
1661444400000|2022-08-25 16:20:00|799.2|798.6|799|798.4|799.7|799.1|797.9|797.1|256
1661444700000|2022-08-25 16:25:00|799.2|798.6|800.2|799.6|801|800.4|797.5|796.9|100
1661445000000|2022-08-25 16:30:00|800.5|799.9|799.5|798.9|801|800.4|798.5|797.9|40
1661445300000|2022-08-25 16:35:00|799.7|799.1|800.7|800.1|801|800.4|799.6|799|37
1661445600000|2022-08-25 16:40:00|800.9|800.3|797.6|797|801|800.4|797.5|796.9|115
1661445900000|2022-08-25 16:45:00|797.5|796.9|796.7|796.1|797.7|797.1|794.5|793.9|126
1661446200000|2022-08-25 16:50:00|796.6|796|797.5|796.9|798.4|797.8|795.7|795.1|66
1661446500000|2022-08-25 16:55:00|797.6|797|799.1|798.5|799.4|798.6|797.5|796.7|64
1661446800000|2022-08-25 17:00:00|799.2|798.6|800.5|799.9|800.5|799.9|798.5|797.8|50
1661447100000|2022-08-25 17:05:00|800.2|799.6|800.6|800|801.2|800.6|800|799.3|82
1661447400000|2022-08-25 17:10:00|800.7|800.1|800.8|799.8|801.2|800.6|800|799.4|521
1661447700000|2022-08-25 17:15:00|800.7|800.1|801.4|800.8|801.6|800.9|799.7|799.1|407
1661448000000|2022-08-25 17:20:00|801.5|800.9|801.2|800.6|801.8|801.1|800.7|800.1|95
1661448300000|2022-08-25 17:25:00|801|800.4|799.8|799.2|801.2|800.6|799.8|799.2|171
1661448600000|2022-08-25 17:30:00|800.3|799.7|800.6|800|800.9|800.3|799.8|799.2|112
1661448900000|2022-08-25 17:35:00|800.7|800.1|798.2|797.6|800.7|800.1|798|797.4|248
1661449200000|2022-08-25 17:40:00|798.6|797.8|795.6|794.6|798.6|797.8|795|794.4|127
1661449500000|2022-08-25 17:45:00|795.7|794.7|794.1|793.5|796.3|795.5|793.8|793.2|326
1661449800000|2022-08-25 17:50:00|794.2|793.6|791.5|790.9|794.4|793.8|791.1|790.5|196
1661450100000|2022-08-25 17:55:00|791.2|790.6|788|787.4|791.7|791.1|787.8|787.2|354
1661450400000|2022-08-25 18:00:00|787.5|786.9|787.9|787.3|789.6|788.9|786.9|786.3|266
1661450700000|2022-08-25 18:05:00|788|787.4|789.5|788.9|790.8|790.2|787.3|786.6|231
1661451000000|2022-08-25 18:10:00|789.8|789.2|787.6|787|790.9|790.3|787.6|787|841
1661451300000|2022-08-25 18:15:00|787.8|787.2|786.1|785.5|788.6|788|785.6|784.8|465
1661472000000|2022-08-26 00:00:00|785.4|783.9|787.7|787.1|787.9|787.1|783.2|782.4|62
1661472300000|2022-08-26 00:05:00|787.6|787|786.6|785.6|787.6|787|785.8|785|19
1661472600000|2022-08-26 00:10:00|787.4|785.9|785.2|784.6|787.4|786.3|785.1|784.5|15
1661472900000|2022-08-26 00:15:00|785.4|784.2|785.2|784.6|785.7|784.9|785|784.2|2
1661473200000|2022-08-26 00:20:00|785.3|784.7|786.4|785.4|786.7|785.7|785.2|784.5|2
1661473500000|2022-08-26 00:25:00|786.2|785.6|784.8|784.2|786.6|786|784.8|784.2|21
1661473800000|2022-08-26 00:30:00|784.6|783.6|785.3|784.7|785.3|784.7|784.6|783.6|26
1661474100000|2022-08-26 00:35:00|785.4|784.8|786.2|785.6|786.9|786.3|785.2|784.5|4
1661474400000|2022-08-26 00:40:00|786.3|785.7|785.9|784.9|786.5|785.7|785.2|784.4|10
1661474700000|2022-08-26 00:45:00|786|785|786.8|785.3|787.3|786.7|785.8|785|8
1661475000000|2022-08-26 00:50:00|786.5|785.5|787|786.4|787.2|786.4|786.1|785.2|0
1661475300000|2022-08-26 00:55:00|787.1|786.1|786.4|785.4|787.1|786.1|786|785|13
1661475600000|2022-08-26 01:00:00|786.5|785.5|787.8|786.8|788.4|787.7|786.1|785.3|5
1661475900000|2022-08-26 01:05:00|787.7|787.1|788.8|787.8|789.7|788.9|787.7|786.8|138
1661476200000|2022-08-26 01:10:00|788.5|787.9|788.7|788.1|789.5|788.9|788.5|787.9|1
1661476500000|2022-08-26 01:15:00|789|788.4|789.9|788.9|791|790.2|788.6|788|14
1661476800000|2022-08-26 01:20:00|790|789|791|789.5|791.2|790.1|789.5|788.5|0
1661477100000|2022-08-26 01:25:00|790.8|789.8|790.5|789.5|791.5|790.9|790|789|6
1661477400000|2022-08-26 01:30:00|790.7|789.7|789.6|789|791.2|790.2|789.6|788.9|0
1661477700000|2022-08-26 01:35:00|789.8|788.8|789.5|788.5|790.4|789.2|789.2|788.2|0
1661478000000|2022-08-26 01:40:00|789.9|788.4|789.2|787.7|789.9|789|788.8|787.7|0
1661478300000|2022-08-26 01:45:00|788.9|787.9|787.7|787.1|789.2|788.2|787.5|786.9|5
1661478600000|2022-08-26 01:50:00|787.6|787|786.8|786.2|787.8|787|786.8|786.2|20
1661478900000|2022-08-26 01:55:00|786.9|785.9|787.7|786.7|787.7|786.7|786.6|785.7|8
1661479200000|2022-08-26 02:00:00|787.5|786.9|786.8|785.8|787.7|786.9|786.7|785.8|1
1661479500000|2022-08-26 02:05:00|786.9|785.9|787.3|786.3|787.6|787|786.5|785.5|2
1661479800000|2022-08-26 02:10:00|787.4|786.4|787.5|786.5|787.8|787|787.1|786|0
1661480100000|2022-08-26 02:15:00|787.4|786.4|787.5|786|787.8|786.7|787.2|786|0
1661480400000|2022-08-26 02:20:00|787.3|786.3|787.1|786.5|787.6|786.7|787.1|786|0
1661480700000|2022-08-26 02:25:00|787.2|786.6|787.7|787.1|787.7|787.1|787.1|786.4|10
1661481000000|2022-08-26 02:30:00|788|787.4|788.9|788.3|789.4|788.6|788|787.2|2
1661481300000|2022-08-26 02:35:00|789|788.4|789.9|788.9|790.1|789.3|789|788.4|2
1661481600000|2022-08-26 02:40:00|790|789|789.9|789.3|790.8|790|789.9|788.9|3
1661481900000|2022-08-26 02:45:00|790.6|789.6|790.1|788.6|790.8|789.9|789.6|788.6|0
1661482200000|2022-08-26 02:50:00|790.2|788.7|790.4|788.9|790.4|789.4|789.6|788.6|0
1661482500000|2022-08-26 02:55:00|790.3|788.8|790.8|789.8|791.2|790|789.8|788.8|2
1661482800000|2022-08-26 03:00:00|790.7|789.7|789.2|788.2|791.1|789.9|789.1|788.1|4
1661483100000|2022-08-26 03:05:00|789.4|788.4|788.6|788|789.7|789|788.2|787.4|11
1661483400000|2022-08-26 03:10:00|788.7|788.1|788.2|787.6|788.9|788.1|788|787.4|45
1661483700000|2022-08-26 03:15:00|788.4|787.4|788.2|787.6|788.6|787.8|788|787.2|1
1661484000000|2022-08-26 03:20:00|788.1|787.5|788.4|787.4|788.7|787.9|788|787.4|0
1661484300000|2022-08-26 03:25:00|788.6|787.6|788.5|787.9|788.7|787.9|788.2|787.4|0
1661484600000|2022-08-26 03:30:00|788.6|788|788.7|787.7|788.9|788|788.2|787.4|2
1661484900000|2022-08-26 03:35:00|788.8|787.8|789.2|788.2|789.2|788.5|788.8|787.6|0
1661485200000|2022-08-26 03:40:00|789.1|788.5|789.1|788.5|789.4|788.6|789|788.2|0
1661485500000|2022-08-26 03:45:00|789.2|788.6|789.8|788.8|790|789.2|789.2|788.4|2
1661485800000|2022-08-26 03:50:00|790|789|790|789.4|790|789.4|789.6|789|1
1661486100000|2022-08-26 03:55:00|790.3|789.3|790|789.4|790.7|789.9|790|789.2|2
1661486400000|2022-08-26 04:00:00|790.2|789.2|790.2|789.2|790.3|789.2|789.6|788.6|1
1661486700000|2022-08-26 04:05:00|790|789.4|790.5|789.9|791.6|790.8|789.6|788.8|13
1661487000000|2022-08-26 04:10:00|790.7|789.7|790.5|789.9|790.8|789.9|790.5|789.7|0
1661487300000|2022-08-26 04:15:00|790.7|789.7|789.7|788.7|790.7|789.9|789.4|788.6|4
1661487600000|2022-08-26 04:20:00|789.5|788.9|789.6|789|790.1|789|789.4|788.6|0
1661488200000|2022-08-26 04:30:00|789.8|789.2|789.2|788.2|790.3|789.7|789|788.2|1
1661488500000|2022-08-26 04:35:00|789|788.4|788.6|787.6|789.2|788.4|788.3|787.5|6
1661488800000|2022-08-26 04:40:00|788.5|787.5|787.3|786.7|788.5|787.7|787.3|786.5|9
1661489100000|2022-08-26 04:45:00|787.5|786.9|787.3|786.7|788|787.2|786.9|786.1|8
1661489400000|2022-08-26 04:50:00|787.4|786.8|788.7|787.7|789|788|787.4|786.8|10
1661489700000|2022-08-26 04:55:00|788.5|787.9|788.5|787.5|788.8|788|788.3|787.5|3
1661490000000|2022-08-26 05:00:00|788.6|787.6|787.6|787|788.6|787.9|787.5|786.7|1
1661490300000|2022-08-26 05:05:00|787.7|786.7|787.5|786.9|788|787.2|787.5|786.6|2
1661490600000|2022-08-26 05:10:00|787.6|787|788.2|787.2|788.2|787.4|787.6|787|0
1661490900000|2022-08-26 05:15:00|788.1|787.1|788.1|787.1|788.5|787.7|788|787.1|0
1661491200000|2022-08-26 05:20:00|788.2|787.2|788.7|787.7|788.8|787.8|788|787.2|0
1661491500000|2022-08-26 05:25:00|788.1|787.5|787.3|786.7|788.3|787.7|787.3|786.6|13
1661491800000|2022-08-26 05:30:00|787.2|786.6|788|787.4|788.2|787.4|787.2|786.6|18
1661492100000|2022-08-26 05:35:00|788.4|787.5|790.2|789.2|790.2|789.4|788|787.4|4
1661492400000|2022-08-26 05:40:00|790.1|789.1|789.6|789|790.1|789.2|789.3|788.7|6
1661492700000|2022-08-26 05:45:00|789.5|788.9|789.5|788.5|790|789.2|789.3|788.5|0
1661493000000|2022-08-26 05:50:00|789.3|788.7|790|789.4|790.2|789.6|789.3|788.7|0
1661493300000|2022-08-26 05:55:00|790.2|789.6|790.4|789.8|790.7|789.8|790|789.4|1
1661493600000|2022-08-26 06:00:00|790.5|789.9|790.7|790.1|791.4|790.8|790|789.2|7
1661493900000|2022-08-26 06:05:00|790.9|790.3|788.8|788.2|791|790.4|787.9|787.3|15
1661494200000|2022-08-26 06:10:00|789.4|788.4|789|788|789.6|788.7|787.5|786.9|12
1661494500000|2022-08-26 06:15:00|789.4|787.9|789.2|788.2|789.4|788.2|789.1|787.9|0
1661494800000|2022-08-26 06:20:00|789.6|788.6|789.6|788.6|789.9|788.9|788.5|787.7|2
1661495100000|2022-08-26 06:25:00|789.4|788.8|789.6|788.6|789.9|788.8|788.9|788.1|0
1661495400000|2022-08-26 06:30:00|789.4|788.8|789.5|788.5|789.9|788.9|788.9|787.9|5
1661495700000|2022-08-26 06:35:00|789.7|788.2|789.3|788.7|790.2|789.4|788.8|787.6|3
1661496000000|2022-08-26 06:40:00|789.4|788.8|790.2|789.6|790.9|789.9|789.4|788.4|2
1661496300000|2022-08-26 06:45:00|790.4|789.4|790.7|789.7|791.1|790|790.2|789.1|0
1661496600000|2022-08-26 06:50:00|790.5|789.9|790.7|789.7|790.7|789.9|789.9|789|0
1661496900000|2022-08-26 06:55:00|790.5|789.9|790.6|789.6|790.9|789.9|790|789.2|1
1661497200000|2022-08-26 07:00:00|790.9|789.4|789.7|788.7|791.2|790.6|789.7|788.7|3
1661497500000|2022-08-26 07:05:00|790|789|790|789|790.9|789.7|789.5|788.6|10
1661497800000|2022-08-26 07:10:00|790.1|789.1|789.2|787.7|790.6|789.7|789.1|787.6|10
1661498100000|2022-08-26 07:15:00|789|788|787.9|786.9|789.1|788.2|787.4|786.8|616
1661498400000|2022-08-26 07:20:00|787.6|786.6|788.9|787.4|788.9|787.8|787.4|786.6|0
1661498700000|2022-08-26 07:25:00|788.6|787.6|788|787|789.7|788.6|787.9|786.9|5
1661499000000|2022-08-26 07:30:00|788.3|787.3|787.8|786.8|788.3|787.5|787.2|786.5|1
1661499300000|2022-08-26 07:35:00|788.1|786.6|789|788|789.4|788.1|787.8|786.5|22
1661499600000|2022-08-26 07:40:00|789.4|787.9|791.1|790.5|791.1|790.5|788.9|787.9|9
1661499900000|2022-08-26 07:45:00|791.2|790.6|792.3|791.3|792.5|791.5|791.2|790.1|7
1661500200000|2022-08-26 07:50:00|792.5|791|791.7|791.1|792.9|792.1|791.2|790.3|5
1661500500000|2022-08-26 07:55:00|791.6|791|792.5|791.5|792.9|792.1|791.6|790.8|20
1661500800000|2022-08-26 08:00:00|792.4|791.8|792.5|791.5|793.4|792.6|792.2|791.5|4
1661501100000|2022-08-26 08:05:00|792.4|791.8|793.1|791.6|793.1|792|791.8|791|0
1661501400000|2022-08-26 08:10:00|792.9|791.9|792.9|792.3|793.3|792.6|792.7|791.9|6
1661501700000|2022-08-26 08:15:00|793.1|792.1|793.1|792.1|794.4|793.8|793.1|792.1|21
1661502000000|2022-08-26 08:20:00|792.9|792.3|792|791|793.4|792.3|791.8|791|6
1661502300000|2022-08-26 08:25:00|792.1|791.1|790.6|789.6|792.1|791.3|790.6|789.4|0
1661502600000|2022-08-26 08:30:00|790.9|789.4|791.1|789.6|791.4|790.3|790.6|789.4|8
1661502900000|2022-08-26 08:35:00|790.9|789.9|791.8|790.8|792.3|791.5|790.9|789.9|2
1661503200000|2022-08-26 08:40:00|791.9|790.9|790.8|790.2|791.9|791|790.8|790.1|1
1661503500000|2022-08-26 08:45:00|791|790|793.9|792.9|793.9|793.2|790.6|789.6|36
1661503800000|2022-08-26 08:50:00|793.7|793.1|793.1|792.1|794|793.3|793|791.8|2
1661504100000|2022-08-26 08:55:00|793|792|793.4|791.9|794.1|793.5|792.8|791.6|16
1661504400000|2022-08-26 09:00:00|793.1|792.1|794|793|794.4|793.6|793|791.9|0
1661504700000|2022-08-26 09:05:00|794.3|793.3|791.9|790.4|794.3|793.5|791.6|790.4|0
1661505000000|2022-08-26 09:10:00|791.4|790|791.6|790.1|791.6|790.5|790.6|789.6|0
1661505300000|2022-08-26 09:15:00|791.4|790.4|792.4|791.4|792.6|792|790.9|789.6|18
1661505600000|2022-08-26 09:20:00|792.3|791.3|792.3|791.7|793.9|792.7|791.9|791.1|6
1661505900000|2022-08-26 09:25:00|792.2|791.6|791.9|791.3|792.9|792.2|791.8|791.2|12
1661506200000|2022-08-26 09:30:00|791.8|791.2|792.3|791.7|792.8|792.2|791.8|790.9|3
1661506500000|2022-08-26 09:35:00|792.2|791.6|791.7|791.1|792.3|791.7|791.6|790.7|7
1661506800000|2022-08-26 09:40:00|791.8|791.2|793.1|792.1|793.5|792.3|791.8|791.2|2
1661507100000|2022-08-26 09:45:00|793.4|791.9|792.8|792.2|793.5|792.6|792.7|791.4|3
1661507400000|2022-08-26 09:50:00|793|792|793.9|792.4|793.9|793.2|792.8|792|1
1661507700000|2022-08-26 09:55:00|793.4|792.8|793.9|792.9|794.1|793.2|793.1|792.2|3
1661508000000|2022-08-26 10:00:00|793.8|793.2|796.1|795.5|796.3|795.5|793.8|793|7
1661508300000|2022-08-26 10:05:00|796.2|795.6|795.6|795|797.7|797.1|795.3|794.4|37
1661508600000|2022-08-26 10:10:00|795.7|795.1|795.7|794.2|796.2|795.4|795.1|793.9|13
1661508900000|2022-08-26 10:15:00|795.6|794.7|794.8|793.8|796.3|795.2|794.7|793.8|0
1661509200000|2022-08-26 10:20:00|794.6|794|794.4|793.4|795.4|794.5|793.5|792.9|10
1661509500000|2022-08-26 10:25:00|794.2|793.6|794.3|793.7|794.9|794|794.2|793.4|2
1661509800000|2022-08-26 10:30:00|794.8|793.8|795.8|795.2|796.2|795.4|794.8|793.8|7
1661510100000|2022-08-26 10:35:00|796|795.4|795.5|794.5|796|795.4|795.3|794|12
1661510400000|2022-08-26 10:40:00|794.8|793.8|794.1|793.5|795|794.2|793.8|793.2|23
1661510700000|2022-08-26 10:45:00|793.8|793.2|794.1|793.5|794.8|794.2|793.7|792.9|20
1661511000000|2022-08-26 10:50:00|794.2|793.6|794.2|792.7|794.2|793.6|793.3|792.5|3
1661511300000|2022-08-26 10:55:00|793.9|792.9|793.7|792.2|794.3|793.5|793.3|792|6
1661511600000|2022-08-26 11:00:00|793.4|792.4|793.8|793.2|794.2|793.4|793.3|792.2|3
1661511900000|2022-08-26 11:05:00|794|793.4|795.7|795.1|796|795.2|794|793.4|7
1661512200000|2022-08-26 11:10:00|795.5|794.9|795|794.4|795.5|794.9|794.8|794|2
1661512500000|2022-08-26 11:15:00|794.7|794.1|794.8|793.8|795.2|794.5|794.3|793.5|30
1661512800000|2022-08-26 11:20:00|794.9|793.9|795|794.4|795.2|794.5|794.7|793.9|617
1661513100000|2022-08-26 11:25:00|794.7|794.1|794.1|793.5|794.8|794.1|794.1|793.3|57
1661513400000|2022-08-26 11:30:00|794.2|793.6|793.6|793|794.4|793.6|793.3|792.5|4
1661513700000|2022-08-26 11:35:00|793.5|792.9|793.8|793.2|793.8|793.2|793.5|792.9|4
1661514000000|2022-08-26 11:40:00|794|793.4|794.6|794|795|794.4|794|793.4|9
1661514300000|2022-08-26 11:45:00|794.9|793.9|795.1|794.5|795.4|794.6|794.7|793.9|3
1661514600000|2022-08-26 11:50:00|795|794.4|795.1|794.5|795.5|794.9|794.8|794|9
1661514900000|2022-08-26 11:55:00|795.2|794.2|795.1|794.5|795.5|794.7|794.5|793.5|7
1661515200000|2022-08-26 12:00:00|795.2|794.6|795.1|794.5|795.7|794.9|795.1|794.5|51
1661515500000|2022-08-26 12:05:00|795.2|794.6|795.7|795.1|795.8|795.2|795.2|794.6|69
1661515800000|2022-08-26 12:10:00|796.2|795.6|796.2|795.6|796.4|795.6|795.6|794.8|20
1661516100000|2022-08-26 12:15:00|796.1|795.5|795|794.4|796.5|795.9|795|794.3|36
1661516400000|2022-08-26 12:20:00|795.1|794.5|796.4|795.4|796.4|795.5|794.7|794.1|4
1661516700000|2022-08-26 12:25:00|796.1|795.5|794.1|793.5|796.3|795.5|794.1|793.5|20
1661517000000|2022-08-26 12:30:00|794.3|793.3|794.6|793.6|795.7|794.5|793.9|792.9|31
1661517300000|2022-08-26 12:35:00|794.4|793.8|793.1|792.5|794.6|793.9|793.1|792.4|4
1661517600000|2022-08-26 12:40:00|793.2|792.6|792.1|791.1|793.7|792.6|791.6|790.8|39
1661520600000|2022-08-26 13:30:00|793.3|792.3|795.2|794.6|797.6|796.9|790.4|789.7|483
1661520900000|2022-08-26 13:35:00|795.3|794.7|799|798.4|800.2|799.6|794.2|793.6|136
1661521200000|2022-08-26 13:40:00|798.8|798.2|801|800.4|801.5|800.9|796.2|795.4|254
1661521500000|2022-08-26 13:45:00|801.3|800.3|801.2|800.6|803|802.4|800|799.4|351
1661521800000|2022-08-26 13:50:00|801.5|800.9|802.4|801.8|802.8|802.1|799|798.4|502
1661522100000|2022-08-26 13:55:00|802.5|801.9|803.6|803|804.6|803.9|801.4|800.8|341
1661522400000|2022-08-26 14:00:00|803.9|802.9|799.6|798.6|807.4|806.6|799|798.3|400
1661522700000|2022-08-26 14:05:00|799.4|798.8|803.4|802.8|803.7|803|799.1|798.1|229
1661523000000|2022-08-26 14:10:00|803.2|802.6|801.9|801.3|804.5|803.9|801.2|800.6|516
1661523300000|2022-08-26 14:15:00|802|801.4|798.7|798.1|803.2|802.6|797.9|797.3|1338
1661523600000|2022-08-26 14:20:00|799.5|798.9|796.5|795.9|801.1|800.3|795.5|794.9|714
1661523900000|2022-08-26 14:25:00|796.7|795.7|796.1|795.5|797.1|796.4|793.7|793.1|64
1661524200000|2022-08-26 14:30:00|795.6|795|794.7|794.1|797.2|796.6|794.7|794.1|133
1661524500000|2022-08-26 14:35:00|794.5|793.9|790.1|789.1|795|794.4|789.7|789.1|77
1661524800000|2022-08-26 14:40:00|789.7|789.3|792.7|792.1|792.7|792.1|789.3|788.6|377
1661525100000|2022-08-26 14:45:00|792.5|791.9|794.5|793.9|798.5|797.9|792.4|791.7|73
1661525400000|2022-08-26 14:50:00|794.3|793.7|796|795.4|796.7|795.9|793.3|792.6|166
1661525700000|2022-08-26 14:55:00|795.8|795.2|796.3|795.7|796.7|796.1|794.6|793.8|89
1661526000000|2022-08-26 15:00:00|796.4|795.8|795.8|795.2|796.5|795.9|794.3|793.7|47
1661526300000|2022-08-26 15:05:00|796|795.4|801.6|801|801.8|801.2|795.3|794.5|156
1661526600000|2022-08-26 15:10:00|801.5|800.9|803.9|803.3|804.3|803.7|801.5|800.9|105
1661526900000|2022-08-26 15:15:00|804|803.4|805.3|804.7|807.3|806.7|803.6|802.8|118
1661527200000|2022-08-26 15:20:00|805|804.4|805.3|804.7|805.8|805.2|803.3|802.5|171
1661527500000|2022-08-26 15:25:00|805.4|804.8|809.6|808.6|809.8|809.2|804.8|804.2|238
1661527800000|2022-08-26 15:30:00|809.4|808.8|809|808.4|810|809.2|807.5|806.8|122
1661528100000|2022-08-26 15:35:00|809.3|808.7|806.9|806.3|809.5|808.7|806.9|806.1|438
1661528400000|2022-08-26 15:40:00|807|806.4|804.9|804.3|809.3|808.5|804.8|804.2|66
1661528700000|2022-08-26 15:45:00|804.8|804.2|806.1|805.1|806.6|805.7|804.3|803.6|81
1661529000000|2022-08-26 15:50:00|805.9|805.3|806.8|806.2|808.9|808.3|805.4|804.8|187
1661529300000|2022-08-26 15:55:00|806.9|806.3|806.8|806.2|808.1|807.3|806.3|805.3|48
1661529600000|2022-08-26 16:00:00|807|806|805.5|804.9|807.9|807.3|805|804.4|145
1661529900000|2022-08-26 16:05:00|805.8|805.2|801.8|801.2|806.8|806|801.8|801.2|1294
1661530200000|2022-08-26 16:10:00|801.9|801.3|806.6|806|806.8|806.2|801.9|801.3|134
1661530500000|2022-08-26 16:15:00|806.8|806.2|805.3|804.7|807.6|807|803.6|803|297
1661530800000|2022-08-26 16:20:00|805|804.4|806.4|805.8|806.4|805.8|803.8|803.2|87
1661531100000|2022-08-26 16:25:00|806.5|805.9|805.3|804.7|807.3|806.7|804.8|804.1|226
1661531400000|2022-08-26 16:30:00|805|804.4|802.6|801.6|805.3|804.7|802.5|801.6|147
1661531700000|2022-08-26 16:35:00|802.4|801.8|803.1|802.5|803.1|802.5|802.1|801.3|90
1661532000000|2022-08-26 16:40:00|803.3|802.7|803.3|802.7|803.8|803.2|802.3|801.5|107
1661532300000|2022-08-26 16:45:00|803|802.4|806.1|805.5|806.1|805.5|802.8|802.2|54
1661532600000|2022-08-26 16:50:00|805.9|805.3|805.5|804.9|806.7|805.9|805.1|804.5|60
1661532900000|2022-08-26 16:55:00|805.7|804.7|805.9|805.3|806.6|805.8|804.5|803.9|124
1661533200000|2022-08-26 17:00:00|806|805.4|805.3|804.7|806.3|805.7|805.1|804.3|142
1661533500000|2022-08-26 17:05:00|805.1|804.3|806|805.4|806.3|805.7|804.9|804.1|36
1661533800000|2022-08-26 17:10:00|806.1|805.1|804.9|804.3|806.1|805.5|804|803.3|134
1661534100000|2022-08-26 17:15:00|805.3|804.7|806.4|805.8|806.5|805.9|804.9|804.3|106
1661534400000|2022-08-26 17:20:00|806.3|805.7|806.3|805.7|806.8|806.2|805.6|805|105
1661534700000|2022-08-26 17:25:00|806|805.4|806.3|805.7|806.5|805.9|805.8|805.2|74
1661535000000|2022-08-26 17:30:00|806.1|805.5|807.3|806.7|807.7|807.1|805.5|804.9|253
1661535300000|2022-08-26 17:35:00|807|806.4|808|807.4|808.4|807.7|806.6|806|261
1661535600000|2022-08-26 17:40:00|808.1|807.5|808|807.4|808.3|807.7|807|806.4|202
1661535900000|2022-08-26 17:45:00|808.2|807.6|808.2|807.6|808.3|807.7|807.8|807.2|258
1661536200000|2022-08-26 17:50:00|808.3|807.7|807.4|806.8|808.3|807.7|806.3|805.7|343
1661536500000|2022-08-26 17:55:00|807.5|806.9|809|808.4|809.3|808.7|807.3|806.7|455
1661536800000|2022-08-26 18:00:00|808.8|808.2|806.3|805.7|809.1|808.3|805.3|804.6|167
1661537100000|2022-08-26 18:05:00|806|805.4|804.3|803.7|806.5|805.7|803.5|802.9|319
1661537400000|2022-08-26 18:10:00|804|803.4|805.7|805.1|806.3|805.7|802.5|801.9|1076
1661537700000|2022-08-26 18:15:00|805.8|805.2|811.6|810.1|812.9|811.6|805.3|804.7|918
1661732100000|2022-08-29 00:15:00|811|810.4|810.7|810.1|811|810.4|810.1|809.5|10
1661732400000|2022-08-29 00:20:00|811|810.4|810|809.4|811.6|810.9|810|809.3|68
1661732700000|2022-08-29 00:25:00|810.1|809.1|808.8|807.8|810.7|809.4|808|807.1|34
1661733000000|2022-08-29 00:30:00|808.2|807.6|809.2|808.6|809.2|808.6|808.2|807.2|19
1661733300000|2022-08-29 00:35:00|809.1|808.5|808.2|807.6|809.2|808.6|807|806.2|48
1661733600000|2022-08-29 00:40:00|808.4|806.9|810.2|808.7|810.2|809.1|807.1|806.5|26
1661733900000|2022-08-29 00:45:00|810.1|809.1|810.1|809.1|810.2|809.4|809.5|808.3|15
1661734200000|2022-08-29 00:50:00|810.3|809.3|809.7|809.1|810.3|809.4|808.9|808.2|32
1661734500000|2022-08-29 00:55:00|809.9|809.3|809.1|808.5|810.2|809.5|809|808.2|17
1661734800000|2022-08-29 01:00:00|809|808.4|809.6|808.6|809.7|808.9|808.4|807.4|13
1661735100000|2022-08-29 01:05:00|809.2|808.3|807|806.4|809.3|808.4|805.7|804.9|166
1661735400000|2022-08-29 01:10:00|807.2|806.6|805.8|804.8|807.9|806.8|805.7|804.6|45
1661735700000|2022-08-29 01:15:00|805.5|804.9|806.3|805.3|806.6|805.9|805.5|804.7|18
1661736000000|2022-08-29 01:20:00|806|805.4|809.1|808.1|809.1|808.1|805.9|805.3|35
1661736300000|2022-08-29 01:25:00|808.7|808.3|808|807.4|809.1|808.3|807.7|806.8|8
1661736600000|2022-08-29 01:30:00|808.1|807.1|809.1|808.1|809.1|808.1|808|807.1|25
1661736900000|2022-08-29 01:35:00|808.7|808|807.2|806.6|808.7|808|806.4|805.8|17
1661737200000|2022-08-29 01:40:00|807.4|806.8|808.8|807.8|809.1|808.5|807.4|806.8|10
1661737500000|2022-08-29 01:45:00|809.1|808.5|808.2|807.6|809.2|808.6|808.2|807.6|19
1661737800000|2022-08-29 01:50:00|808.1|807.5|808.2|807.6|808.4|807.8|807.7|807.1|15
1661738100000|2022-08-29 01:55:00|808.1|807.5|809.1|808.1|809.1|808.1|808|806.9|11
1661738400000|2022-08-29 02:00:00|808.7|807.9|808.1|807.1|809.1|807.9|807.7|807.1|18
1661738700000|2022-08-29 02:05:00|808|807.4|808.1|807.1|808.2|807.6|807.4|806.4|18
1661739000000|2022-08-29 02:10:00|807.6|807|808|807.4|808.4|807.8|807.6|807|51
1661739300000|2022-08-29 02:15:00|807.8|807.2|807|806.4|807.8|807.2|807|806.4|7
1661739600000|2022-08-29 02:20:00|807.1|806.5|809.1|808.1|809.2|808.1|807.1|806.5|12
1661739900000|2022-08-29 02:25:00|809.2|807.7|809.9|809.3|810.7|809.8|808.8|807.7|43
1661740200000|2022-08-29 02:30:00|809.8|808.8|810.3|809.7|811.3|810.5|809.4|808.6|44
1661740500000|2022-08-29 02:35:00|810.5|809.9|810.6|809.6|810.6|809.9|809.8|809.1|9
1661740800000|2022-08-29 02:40:00|810.3|809.7|810.3|809.7|810.4|809.8|809.8|809.1|4
1661741100000|2022-08-29 02:45:00|810.1|809.5|809.5|808|810.3|809.7|809.1|808|8
1661741400000|2022-08-29 02:50:00|808.8|808.2|810|809.4|810.1|809.4|808.8|808|8
1661741700000|2022-08-29 02:55:00|809.9|809.3|810|809.4|810.2|809.4|809.4|808.7|4
1661742000000|2022-08-29 03:00:00|810.1|809.5|810.5|809.9|810.8|810.2|810.1|809.5|6
1661742300000|2022-08-29 03:05:00|810.8|809.8|810.8|810.2|810.8|810.2|810.3|809.6|13
1661742600000|2022-08-29 03:10:00|810.9|810.3|811.1|810.5|811.1|810.5|810.8|810.1|6
1661742900000|2022-08-29 03:15:00|810.8|810.2|811.3|810.7|811.6|811|810.5|809.9|26
1661743200000|2022-08-29 03:20:00|811.1|810.5|811.6|810.6|811.9|811.3|811.1|810.5|10
1661743500000|2022-08-29 03:25:00|811.8|810.8|811.4|810.8|811.8|811.2|811.4|810.7|1
1661743800000|2022-08-29 03:30:00|811.6|811|811.8|811.2|811.9|811.3|811.5|810.6|12
1661744100000|2022-08-29 03:35:00|811.6|810.6|812.6|812|812.8|812.2|811.6|810.6|40
1661744400000|2022-08-29 03:40:00|812.4|811.8|812.3|811.7|812.6|812|812.3|811.7|16
1661744700000|2022-08-29 03:45:00|812.4|811.8|812.1|811.5|812.4|811.8|812.1|811.5|9
1661745000000|2022-08-29 03:50:00|812.4|811.8|811.6|811|812.4|811.8|811.6|811|19
1661745300000|2022-08-29 03:55:00|811.8|811.2|811.6|811|811.9|811.3|811.6|811|4
1661745600000|2022-08-29 04:00:00|811.5|810.9|812.2|810.7|812.3|811.7|811.3|810.7|19
1661745900000|2022-08-29 04:05:00|811.8|810.8|811.8|811.2|812.2|811.2|811.6|810.5|12
1661746200000|2022-08-29 04:10:00|812.1|811.1|812|811.4|812.3|811.7|811.6|811|4
1661746500000|2022-08-29 04:15:00|812.3|811.3|811.5|810.9|812.3|811.4|811.5|810.8|3
1661746800000|2022-08-29 04:20:00|811.8|811.2|812.6|812|812.6|812|811.8|811.2|20
1661747100000|2022-08-29 04:25:00|812.8|812.2|813.8|813.2|813.8|813.2|812.8|812.2|17
1661747400000|2022-08-29 04:30:00|813.9|813.3|813|812.4|814.3|813.7|812.8|811.8|66
1661747700000|2022-08-29 04:35:00|813.1|812.5|813|812.4|813.3|812.7|813|812.1|3
1661748000000|2022-08-29 04:40:00|813.1|812.5|813.1|812.5|813.4|812.8|813|812.4|6
1661748300000|2022-08-29 04:45:00|813|812.4|812.3|811.7|813|812.4|812.3|811.6|6
1661748600000|2022-08-29 04:50:00|812.5|811.9|812.5|811.9|812.6|812|812.4|811.8|3
1661748900000|2022-08-29 04:55:00|812.6|811.6|812.8|812.2|812.8|812.2|812.5|811.6|52
1661749200000|2022-08-29 05:00:00|813.1|812.5|812.8|812.2|813.1|812.5|812.8|812.1|6
1661749500000|2022-08-29 05:05:00|812.3|811.7|812.3|811.7|812.6|811.9|811.9|811.3|17
1661749800000|2022-08-29 05:10:00|812.1|811.5|812.1|811.5|812.6|811.9|812|811.4|4
1661750100000|2022-08-29 05:15:00|812|811.4|811.3|810.7|812.3|811.7|811.3|810.5|16
1661750400000|2022-08-29 05:20:00|811.1|810.5|812.1|811.5|812.3|811.5|811.1|810.5|1
1661750700000|2022-08-29 05:25:00|812.6|811.6|813|812.4|813.1|812.5|812.3|811.6|11
1661751000000|2022-08-29 05:30:00|812.8|812.2|811.8|810.8|812.8|812.2|811.5|810.6|13
1661751300000|2022-08-29 05:35:00|811.5|810.9|812.4|811.8|812.9|812.2|811.5|810.8|80
1661751600000|2022-08-29 05:40:00|813.1|812.1|811.1|810.5|813.1|812.2|810.8|810.1|242
1661751900000|2022-08-29 05:45:00|811.3|810.7|810.7|810.1|811.3|810.7|810.3|809.6|83
1661752200000|2022-08-29 05:50:00|810.8|810.2|809.5|808.9|811.1|810.4|809.5|808.9|31
1661752500000|2022-08-29 05:55:00|809.4|808.8|809|808.4|809.9|808.9|808.5|807.8|24
1661752800000|2022-08-29 06:00:00|809.3|808.3|808.7|808.1|809.9|809.2|808.3|807.6|112
1661753100000|2022-08-29 06:05:00|808.8|808.2|808|807.4|809.4|808.7|807.8|807.1|32
1661753400000|2022-08-29 06:10:00|808.1|807.1|807.8|807.2|808.1|807.3|807.7|807.1|6
1661753700000|2022-08-29 06:15:00|807.3|806.7|807.4|806.4|807.6|806.9|806.9|806.3|48
1661754000000|2022-08-29 06:20:00|807.3|806.7|807.3|806.7|807.6|806.8|807|806.4|6
1661754300000|2022-08-29 06:25:00|807.4|806.8|807.9|806.9|808.1|807.4|807.2|806.4|66
1661754600000|2022-08-29 06:30:00|807.8|807.2|808.4|807.4|808.4|807.8|807.8|806.9|6
1661754900000|2022-08-29 06:35:00|808|807.7|809.6|808.6|809.9|809.3|808|807.6|21
1661755200000|2022-08-29 06:40:00|809.9|808.9|809.3|808.7|810|809.4|809.2|808.6|102
1661755500000|2022-08-29 06:45:00|809.6|808.6|809.9|808.9|810.4|809.6|809.5|808.6|18
1661755800000|2022-08-29 06:50:00|809.5|808.6|809.6|808.6|809.6|808.9|809.3|808.6|6
1661756100000|2022-08-29 06:55:00|809.3|808.7|810|809.4|810|809.4|809.3|808.6|35
1661756400000|2022-08-29 07:00:00|809.9|809.3|809.1|808.1|810|809.4|808|807.4|35
1661756700000|2022-08-29 07:05:00|808.8|808.2|807.5|806.9|809.4|808.4|806.8|806.1|149
1661757000000|2022-08-29 07:10:00|807.4|806.8|806.9|806.3|808.1|807.4|806.9|806.3|162
1661757300000|2022-08-29 07:15:00|806.8|806.2|804|803.4|806.9|806.2|803.8|803.1|116
1661757600000|2022-08-29 07:20:00|803.9|803.3|805|804.4|805.5|804.4|803.8|803.1|214
1661757900000|2022-08-29 07:25:00|805.4|804.6|804.5|803.9|805.4|804.7|804|803.2|42
1661758200000|2022-08-29 07:30:00|804.4|803.8|805.3|804.7|805.4|804.7|804.3|803.6|16
1661758500000|2022-08-29 07:35:00|806|805.4|807.3|806.7|807.6|806.9|806|805.4|87
1661758800000|2022-08-29 07:40:00|807|806.4|807|806.4|807.5|806.9|806.9|806.3|50
1661759100000|2022-08-29 07:45:00|807.3|806.7|807.3|806.7|807.6|806.9|806.9|806.3|42
1661759400000|2022-08-29 07:50:00|807.6|806.6|807|806.4|807.6|806.7|806.9|806.3|6
1661759700000|2022-08-29 07:55:00|806.9|806.3|807|806.4|807.5|806.9|806.9|806.3|35
1661760000000|2022-08-29 08:00:00|807.2|806.6|807.3|806.7|807.6|806.9|805.5|804.9|309
1661760300000|2022-08-29 08:05:00|807|806.4|806|805.4|807.1|806.4|805.2|804.6|155
1661760600000|2022-08-29 08:10:00|805.9|805.3|804.9|804.3|806.4|805.7|804.7|804.1|219
1661760900000|2022-08-29 08:15:00|804.8|804.2|805|804.4|805.2|804.6|804|803.1|73
1661761200000|2022-08-29 08:20:00|805.3|804.7|804.8|804.2|805.4|804.7|804.7|804.1|57
1661761500000|2022-08-29 08:25:00|804.9|804.3|804.5|803.9|805.4|804.7|804.4|803.8|141
1661761800000|2022-08-29 08:30:00|804.6|804|804.3|803.7|804.8|804.2|804.2|803.6|142
1661762100000|2022-08-29 08:35:00|804.4|803.8|804.9|804.3|805.2|804.6|804.2|803.6|139
1661762400000|2022-08-29 08:40:00|804.8|804.2|804.4|803.8|805.3|804.7|804.3|803.7|133
1661762700000|2022-08-29 08:45:00|804.2|803.6|801.4|800.4|804.2|803.6|801|800.4|201
1661763000000|2022-08-29 08:50:00|800.7|800.1|800.3|799.7|802.6|802|799.8|799.1|104
1661763300000|2022-08-29 08:55:00|800.1|799.5|797.3|796.7|800.4|799.5|796.8|796.1|62
1661763600000|2022-08-29 09:00:00|797.4|796.4|797.4|796.8|797.4|796.8|796.4|795.8|119
1661763900000|2022-08-29 09:05:00|797.3|796.7|797.1|796.5|798.4|797.7|796.9|796.1|86
1661764200000|2022-08-29 09:10:00|796.9|796.3|796.3|795.7|797.6|797|795.7|795.1|182
1661764500000|2022-08-29 09:15:00|796.2|795.6|797.1|796.1|797.7|797.1|795.9|795.3|66
1661764800000|2022-08-29 09:20:00|796.8|796.2|798.9|797.9|798.9|798|796.8|796.2|69
1661765100000|2022-08-29 09:25:00|798.8|798.2|797.9|797.3|798.9|798.2|797.7|797.1|100
1661765400000|2022-08-29 09:30:00|797.8|797.2|797.9|797.3|800.1|799.5|797.8|797.2|135
1661765700000|2022-08-29 09:35:00|798.4|797.4|797.7|797.1|798.4|797.8|797.7|797.1|61
1661766000000|2022-08-29 09:40:00|797.8|797.2|797.8|797.2|798.6|797.7|797.3|796.6|45
1661766300000|2022-08-29 09:45:00|798.4|797.4|798.2|797.6|798.4|797.8|797.8|797.1|29
1661766600000|2022-08-29 09:50:00|798.1|797.5|799.1|798.5|799.6|798.7|797.8|797.2|36
1661766900000|2022-08-29 09:55:00|799.4|798.4|799.6|799|800.1|799.2|799.1|798.4|38
1661767200000|2022-08-29 10:00:00|799.8|799.2|798.4|797.8|800.4|799.6|798.4|797.8|45
1661767500000|2022-08-29 10:05:00|798.9|797.9|797.3|796.7|798.9|798.1|797.2|796.6|36
1661767800000|2022-08-29 10:10:00|797.2|796.6|797.2|796.6|797.8|797.2|796.7|796.1|35
1661768100000|2022-08-29 10:15:00|797.3|796.7|796.6|795.6|797.4|796.8|796.2|795.6|49
1661768400000|2022-08-29 10:20:00|796.7|796|796.7|796.1|796.7|796.1|796.4|795.8|247
1661768700000|2022-08-29 10:25:00|796.8|796.2|797.3|796.7|799.4|798.7|796.8|796.2|131
1661769000000|2022-08-29 10:30:00|797.4|796.8|797.3|796.7|797.7|797.1|797.3|796.6|21
1661769300000|2022-08-29 10:35:00|797.4|796.4|798.8|798.2|799.1|798.3|796.9|796.3|86
1661769600000|2022-08-29 10:40:00|798.9|798.3|798.4|797.4|799.4|798.7|798.3|797.4|33
1661769900000|2022-08-29 10:45:00|798.3|797.7|799.6|799|799.6|799|797.8|797.1|53
1661770200000|2022-08-29 10:50:00|799.7|799.1|798.6|797.6|799.7|799.1|798.3|797.6|54
1661770500000|2022-08-29 10:55:00|798.3|797.7|798.6|798|798.6|798|798.2|797.6|76
1661770800000|2022-08-29 11:00:00|798.4|797.8|798.9|797.9|798.9|798.3|798.2|797.6|48
1661771100000|2022-08-29 11:05:00|798.8|798.2|799.3|798.7|799.4|798.7|798.3|797.6|128
1661771400000|2022-08-29 11:10:00|799.4|798.8|799.3|798.7|800.4|799.7|799.3|798.7|30
1661771700000|2022-08-29 11:15:00|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.4|20
1661772000000|2022-08-29 11:20:00|799.4|798.8|797.6|797|799.4|798.8|797.1|796.4|41
1661772300000|2022-08-29 11:25:00|797.4|796.8|798.3|797.7|798.3|797.7|797.4|796.6|12
1661772600000|2022-08-29 11:30:00|798.1|797.5|799.1|798.5|799.4|798.7|797.8|797.1|33
1661772900000|2022-08-29 11:35:00|799.2|798.6|797.8|797.2|799.3|798.7|797.8|797|35
1661773200000|2022-08-29 11:40:00|797.7|797.1|797.6|796.6|797.7|797.1|796.1|795.4|104
1661773500000|2022-08-29 11:45:00|797.3|797|797.4|796.8|797.8|797.2|797.3|796.6|51
1661773800000|2022-08-29 11:50:00|797.3|796.7|797.7|797.1|798.1|797.5|796.8|796.1|63
1661774100000|2022-08-29 11:55:00|798.1|797.5|797.7|797.1|798.1|797.5|797.1|796.4|66
1661774400000|2022-08-29 12:00:00|797.6|797|795.8|795.2|797.9|797.3|795.8|795.2|109
1661774700000|2022-08-29 12:05:00|795.7|795.1|797.1|796.5|797.6|797|794.9|794.3|91
1661775000000|2022-08-29 12:10:00|796.8|796.2|798.9|798.3|799.6|799|796.8|796.2|156
1661775300000|2022-08-29 12:15:00|798.8|798.2|797.4|796.4|800|799.3|797.3|796.4|139
1661775600000|2022-08-29 12:20:00|797.3|796.7|797.1|796.1|797.7|797.1|796.6|795.9|40
1661775900000|2022-08-29 12:25:00|797.3|796.5|802.8|802.2|803.5|802.5|796.7|796.1|238
1661776200000|2022-08-29 12:30:00|803.3|802.7|805.8|805.2|806.3|805.7|803.3|802.7|265
1661776500000|2022-08-29 12:35:00|805.9|805.3|807.9|807.3|808.4|807.8|805.9|805.3|127
1661776800000|2022-08-29 12:40:00|808.2|807.6|808.8|808.2|810.2|809.6|808.1|807.5|280
1661779800000|2022-08-29 13:30:00|811.8|811.2|810.7|810.1|813.6|812.6|806.9|806.3|2675
1661780100000|2022-08-29 13:35:00|810.8|810.2|810.7|810.1|814.9|814.3|810.6|810|878
1661780400000|2022-08-29 13:40:00|810.4|809.8|810.6|810|814.2|813.6|810.4|809.8|530
1661780700000|2022-08-29 13:45:00|810.7|810.1|814.3|813.7|814.5|813.9|810.7|810.1|538
1661781000000|2022-08-29 13:50:00|814.5|813.9|815.2|814.6|816.7|816.1|813.5|812.9|526
1661781300000|2022-08-29 13:55:00|815.1|814.5|814.7|814.1|817.1|816.5|814.7|814.1|384
1661781600000|2022-08-29 14:00:00|814.5|813.9|814.7|814.1|816.5|815.9|813.5|812.9|569
1661781900000|2022-08-29 14:05:00|814.5|813.9|821.8|821.2|823.7|823.1|814.5|813.9|955
1661782200000|2022-08-29 14:10:00|822.1|821.5|821|820.4|823.2|822.6|820.8|820.2|848
1661782500000|2022-08-29 14:15:00|820.7|820.1|821.7|821.1|822.8|822.2|819.2|818.2|643
1661782800000|2022-08-29 14:20:00|821.5|820.9|819.1|818.5|823.5|822.9|818.5|817.9|622
1661783100000|2022-08-29 14:25:00|819|818.4|821.2|820.6|822.6|822|818.7|818.1|542
1661783400000|2022-08-29 14:30:00|821.1|820.5|822.1|821.5|823.5|822.9|821.1|820.5|397
1661783700000|2022-08-29 14:35:00|822.2|821.6|823.3|822.7|825.2|824.6|822.1|821.5|671
1661784000000|2022-08-29 14:40:00|823.5|822.9|825|824.4|827.3|826.7|823.5|822.9|913
1661784300000|2022-08-29 14:45:00|825.2|824.6|830|829.4|832.5|831.9|824.8|824.2|713
1661784600000|2022-08-29 14:50:00|830.1|829.5|831.6|831|833.8|833.2|830.1|829.5|686
1661784900000|2022-08-29 14:55:00|831.7|831.1|830.1|829.5|832.5|831.9|828.1|827.5|715
1661785200000|2022-08-29 15:00:00|830.2|829.6|832.7|832.1|834.7|834.1|830.2|829.6|679
1661785500000|2022-08-29 15:05:00|832.5|831.9|833.1|832.5|833.5|832.9|830.7|830.1|463
1661785800000|2022-08-29 15:10:00|833|832.4|831.7|831.1|834.5|833.9|831.6|831|338
1661786100000|2022-08-29 15:15:00|831.8|831.2|832.2|831.6|833|832.4|830.8|830.2|245
1661786400000|2022-08-29 15:20:00|832.3|831.7|837|836.4|839|838.4|832.3|831.7|806
1661786700000|2022-08-29 15:25:00|836.8|836.2|832.6|832|837.7|837.1|832.6|832|622
1661787000000|2022-08-29 15:30:00|832.7|832.1|832.3|831.7|835.7|835.1|832|831.4|1357
1661787300000|2022-08-29 15:35:00|832.7|832.1|833.8|833.2|835.7|835.1|832.3|831.7|571
1661787600000|2022-08-29 15:40:00|834|833.4|834.8|834.2|835.3|834.7|833.3|832.7|434
1661787900000|2022-08-29 15:45:00|834.7|834.1|838.1|837.5|838.5|837.9|834.7|834.1|863
1661788200000|2022-08-29 15:50:00|838|837.4|836.2|835.6|838.3|837.7|835.1|834.5|409
1661788500000|2022-08-29 15:55:00|836.5|835.9|841|840.4|841.5|840.9|836.5|835.9|372
1661788800000|2022-08-29 16:00:00|840.9|840.3|842.2|841.6|843.2|842.6|840.8|840.2|726
1661789100000|2022-08-29 16:05:00|842|841.4|842.7|842.1|843.8|843.2|840.6|840|819
1661789400000|2022-08-29 16:10:00|843|842.4|845.3|844.7|846.5|845.9|842|841.4|497
1661789700000|2022-08-29 16:15:00|845.2|844.6|845.2|844.6|847.5|846.9|844.6|844|746
1661790000000|2022-08-29 16:20:00|845.3|844.7|845|844.4|849.5|848.9|844.7|844.1|594
1661790300000|2022-08-29 16:25:00|845.1|844.5|844.1|843.5|848|847.4|843.5|842.9|704
1661790600000|2022-08-29 16:30:00|844|843.4|841.5|840.9|844.5|843.9|840.7|840.1|533
1661790900000|2022-08-29 16:35:00|841.6|841|839|838.4|842|841.4|838|837.4|419
1661791200000|2022-08-29 16:40:00|839.1|838.5|843|842.4|843.1|842.5|839.1|838.5|517
1661791500000|2022-08-29 16:45:00|842.8|842.2|843.2|842.6|844.7|844.1|842.5|841.9|649
1661791800000|2022-08-29 16:50:00|843.5|842.9|841.1|840.5|844.7|844.1|841|840.4|793
1661792100000|2022-08-29 16:55:00|841.2|840.6|840.4|839.8|841.9|841.3|840.1|839.5|391
1661792400000|2022-08-29 17:00:00|840.5|839.9|836.7|836.1|841.1|840.5|836.5|835.9|461
1661792700000|2022-08-29 17:05:00|836.4|835.8|838.7|838.1|839.4|838.8|836|835.4|536
1661793000000|2022-08-29 17:10:00|839|838.4|840.4|839.8|840.5|839.9|838.6|838|300
1661793300000|2022-08-29 17:15:00|840.2|839.6|841|840.4|841.2|840.6|840.2|839.6|1002
1661793600000|2022-08-29 17:20:00|841.1|840.5|841.5|840.9|842|841.4|840.7|840.1|547
1661793900000|2022-08-29 17:25:00|841.2|840.6|844|843.4|844.7|844.1|841|840.4|442
1661794200000|2022-08-29 17:30:00|843.5|842.9|840.5|839.9|843.7|843.1|840.4|839.8|314
1661794500000|2022-08-29 17:35:00|840.4|839.8|839|838.4|840.7|840.1|837.7|837.1|564
1661794800000|2022-08-29 17:40:00|838.9|838.3|840.7|840.1|841|840.4|838.9|838.3|339
1661795100000|2022-08-29 17:45:00|840.5|839.9|840.5|839.9|841.5|840.9|839.5|838.9|429
1661795400000|2022-08-29 17:50:00|841|840.4|839.7|839.1|841|840.4|839.1|838.5|1089
1661795700000|2022-08-29 17:55:00|839.6|839|845|844.4|845.2|844.6|839.2|838.6|1689
1661796000000|2022-08-29 18:00:00|845.2|844.6|842.6|842|845.3|844.7|842.5|841.9|374
1661796300000|2022-08-29 18:05:00|842.4|841.8|842|841.4|842.6|842|840|839.4|664
1661796600000|2022-08-29 18:10:00|841.9|841.3|843.5|842.9|844.2|843.6|841.4|840.8|1310
1661796900000|2022-08-29 18:15:00|843.3|842.7|842.7|842.1|843.8|843.2|841.2|840.6|762
1661817600000|2022-08-30 00:00:00|841.2|840.2|843.2|842.2|844|843|840|839.3|289
1661817900000|2022-08-30 00:05:00|843.1|842.5|841.5|840.5|844.2|843.3|840.8|840.2|152
1661818200000|2022-08-30 00:10:00|841.1|840.4|841.5|840.5|841.5|840.9|840.4|839.6|78
1661818500000|2022-08-30 00:15:00|841.7|840.7|842.9|842.3|843.2|842.3|841.4|840.7|34
1661818800000|2022-08-30 00:20:00|843.1|841.6|840.9|840.3|843.6|842.5|840.8|840.2|53
1661819100000|2022-08-30 00:25:00|840.8|840.2|842.1|841.5|842.1|841.5|840.5|839.9|40
1661819400000|2022-08-30 00:30:00|842.2|841.2|841.8|841.2|842.2|841.4|840.6|839.8|73
1661819700000|2022-08-30 00:35:00|841.7|840.7|841.7|840.7|842.3|841.4|841.2|840.2|15
1661820000000|2022-08-30 00:40:00|841.5|840.5|842.5|841.5|842.7|841.9|840.6|839.6|22
1661820300000|2022-08-30 00:45:00|842.4|841.9|841.9|841.3|842.8|842|841.9|841.3|21
1661820600000|2022-08-30 00:50:00|841.8|841.2|841.4|840.8|843.6|842.8|841.4|840.8|21
1661820900000|2022-08-30 00:55:00|841.5|840.9|841.2|840.2|843.1|842|840.9|840.2|24
1661821200000|2022-08-30 01:00:00|841.1|840.5|841.6|840.1|841.6|840.9|840.8|840.1|15
1661821500000|2022-08-30 01:05:00|841.2|840.2|842.4|841.8|842.5|841.8|840.6|840|17
1661821800000|2022-08-30 01:10:00|842.3|841.7|841.4|840.8|842.3|841.7|841.4|840.7|9
1661822100000|2022-08-30 01:15:00|841.5|840.9|841|840|841.5|840.9|840.6|839.6|39
1661822400000|2022-08-30 01:20:00|841.3|839.8|841|840|841.4|840.5|840.6|839.7|36
1661822700000|2022-08-30 01:25:00|841.1|840.4|841|840|841.1|840.5|840.6|840|8
1661823000000|2022-08-30 01:30:00|840.7|840.1|840.7|839.7|841.2|840.5|839.9|839.2|34
1661823300000|2022-08-30 01:35:00|840.5|839.5|838.9|838.3|840.5|839.6|838.9|838.3|15
1661823600000|2022-08-30 01:40:00|838.7|837.7|839.5|838.5|839.5|838.8|837.8|837.2|96
1661823900000|2022-08-30 01:45:00|839.2|838.2|839.2|838.2|839.6|838.8|838.9|837.8|5
1661824200000|2022-08-30 01:50:00|838.9|838.3|836.2|835.6|838.9|838.3|836.2|835.4|87
1661824500000|2022-08-30 01:55:00|836|835.4|834.7|834.1|836.5|835.8|834.2|833.5|124
1661824800000|2022-08-30 02:00:00|835|834|835.9|834.4|836.2|835.3|834.7|834|56
1661825100000|2022-08-30 02:05:00|835.5|834.5|835.7|834.7|835.9|835.2|835|834.4|9
1661825400000|2022-08-30 02:10:00|835.4|835.1|836.5|835.9|836.5|835.9|835.4|834.7|39
1661825700000|2022-08-30 02:15:00|836.4|835.8|835.7|834.7|836.4|835.8|835.4|834.7|27
1661826000000|2022-08-30 02:20:00|835.4|834.8|835.9|835.3|836.2|835.4|835.4|834.8|10
1661826300000|2022-08-30 02:25:00|836.2|835.2|834.4|833.8|836.2|835.3|833.9|833.2|83
1661826600000|2022-08-30 02:30:00|834.2|833.6|833.9|833.3|834.5|833.6|833.8|833.2|21
1661826900000|2022-08-30 02:35:00|834.2|833.6|834.7|834.1|835.1|834.3|834.2|833.5|1
1661827200000|2022-08-30 02:40:00|834.4|833.7|835.4|834.8|836|835.4|834|833.4|51
1661827500000|2022-08-30 02:45:00|835.5|834.5|836.4|835.8|836.5|835.8|835.2|834.4|19
1661827800000|2022-08-30 02:50:00|836.2|835.6|835.4|834.8|836.5|835.9|835.3|834.7|62
1661828100000|2022-08-30 02:55:00|835.3|834.7|835.2|834.6|835.5|834.8|835.2|834.2|19
1661828400000|2022-08-30 03:00:00|835|834.4|835.2|834.2|835.2|834.4|834.4|833.7|23
1661828700000|2022-08-30 03:05:00|835|834.6|835.2|834.2|835.2|834.6|834.4|833.8|27
1661829000000|2022-08-30 03:10:00|835.5|834.6|835.2|834.6|835.5|834.6|835.2|834.2|7
1661829300000|2022-08-30 03:15:00|834.9|834.2|835.2|834.2|835.2|834.6|834.9|834.2|1
1661829600000|2022-08-30 03:20:00|835.4|834.6|834.9|834.3|835.4|834.6|834.9|834.2|4
1661829900000|2022-08-30 03:25:00|835.2|834.6|835.2|834.2|835.2|834.6|834.9|834.2|5
1661830200000|2022-08-30 03:30:00|834.9|834.3|835|834.4|835.2|834.6|834.9|834.2|3
1661830500000|2022-08-30 03:35:00|834.9|834.3|834.2|833.6|835.5|834.6|834.2|833.5|30
1661830800000|2022-08-30 03:40:00|833.4|833.2|834.5|833.5|834.5|833.6|832.9|832.2|72
1661831100000|2022-08-30 03:45:00|834.2|833.6|834.5|833.9|834.7|834.1|834.2|833.5|2
1661831400000|2022-08-30 03:50:00|834.4|833.8|833.9|833.3|834.4|833.8|833.7|833.1|10
1661831700000|2022-08-30 03:55:00|833.8|833.2|835|834|835|834|833.8|833.2|14
1661832000000|2022-08-30 04:00:00|834.5|833.9|835|834|835|834|834.5|833.9|2
1661832300000|2022-08-30 04:05:00|834.9|834.3|833.4|832.8|834.9|834.3|833.4|832.8|16
1661832600000|2022-08-30 04:10:00|833.5|832.5|833.5|832.5|833.7|832.8|833|832.4|24
1661832900000|2022-08-30 04:15:00|833.2|832.6|833.7|833.1|833.9|833.1|833.2|832.5|3
1661833200000|2022-08-30 04:20:00|833.5|832.9|834.5|833.5|834.5|833.6|833.4|832.8|4
1661833500000|2022-08-30 04:25:00|834.2|833.6|835.3|834.3|835.3|834.3|834.2|833.5|5
1661833800000|2022-08-30 04:30:00|834.9|834.1|834.9|834.3|835.5|834.6|834.6|834|21
1661834100000|2022-08-30 04:35:00|834.8|834.2|835.2|834.6|835.3|834.6|834.5|833.9|12
1661834400000|2022-08-30 04:40:00|835.1|834.5|836|835|836|835|834.5|833.9|21
1661834700000|2022-08-30 04:45:00|835.7|835.1|834.5|833.9|835.7|835.1|834.5|833.9|13
1661835000000|2022-08-30 04:50:00|834.7|834.1|835.2|834.6|835.7|834.7|834.3|833.7|17
1661835300000|2022-08-30 04:55:00|835.3|834.3|835.2|834.2|835.3|834.7|834.8|834.2|10
1661835600000|2022-08-30 05:00:00|835.3|834.3|837.2|836.6|837.2|836.6|835.1|834.3|71
1661835900000|2022-08-30 05:05:00|837.3|836.7|836|835|837.3|836.7|835.1|834.5|37
1661836200000|2022-08-30 05:10:00|835.9|835.3|836.2|835.6|837|836.3|835.9|835|27
1661836500000|2022-08-30 05:15:00|835.9|835.2|836.4|835.8|836.7|835.8|835.4|834.8|6
1661836800000|2022-08-30 05:20:00|836.7|836.1|836.4|835.8|837.1|836.5|836.2|835.3|26
1661837100000|2022-08-30 05:25:00|836.9|836.3|836.2|835.6|836.9|836.3|835.9|835.3|54
1661837400000|2022-08-30 05:30:00|836.1|835.5|836.4|835.8|836.6|836|835.7|834.8|124
1661837700000|2022-08-30 05:35:00|836.3|835.7|837.2|836.6|837.2|836.6|835.9|835.3|63
1661838000000|2022-08-30 05:40:00|837.5|836.5|836.4|835.8|837.5|836.6|836.2|835.5|109
1661838300000|2022-08-30 05:45:00|836.8|836.1|837.2|836.6|837.3|836.7|836.7|835.8|7
1661838600000|2022-08-30 05:50:00|837.4|836.8|837.4|836.8|838.1|837.5|837.4|836.8|61
1661838900000|2022-08-30 05:55:00|837.3|836.7|837.9|837.3|838.3|837.6|837.3|836.6|34
1661839200000|2022-08-30 06:00:00|837.8|837.2|839.7|839.1|839.8|839.2|837.4|836.8|62
1661839500000|2022-08-30 06:05:00|839.8|839.2|841.5|840.5|841.6|841|839.6|838.9|44
1661839800000|2022-08-30 06:10:00|841.4|840.8|840.5|839.5|841.6|841|839.9|839.3|73
1661840100000|2022-08-30 06:15:00|840.2|839.6|840.5|839.5|841.1|840.5|839.8|839|43
1661840400000|2022-08-30 06:20:00|840.3|839.3|840.6|840|840.6|840|839.9|839.3|13
1661840700000|2022-08-30 06:25:00|840.4|839.8|840.5|839.5|840.9|840.3|840.2|839.5|100
1661841000000|2022-08-30 06:30:00|840.2|839.6|836.3|835.3|840.5|839.8|836|834.6|63
1661841300000|2022-08-30 06:35:00|835.9|836|837.3|836.3|837.8|837.1|835.9|835.9|66
1661841600000|2022-08-30 06:40:00|836.1|835.5|835.1|834.5|836.1|835.5|834.6|834|85
1661841900000|2022-08-30 06:45:00|834.9|834.3|835.7|835.1|835.9|835.3|834.8|834.2|31
1661842200000|2022-08-30 06:50:00|835.4|834.8|836.8|835.8|836.8|835.8|835.4|834.8|15
1661842500000|2022-08-30 06:55:00|836.9|836.3|836.7|836.1|837.5|836.8|836.7|836|37
1661842800000|2022-08-30 07:00:00|836.4|835.8|836.7|836.1|836.8|836.1|835.2|834.3|92
1661843100000|2022-08-30 07:05:00|836.9|836.3|836.8|835.8|837.3|836.7|836.4|835.5|17
1661843400000|2022-08-30 07:10:00|837|836|835.4|834.8|837.3|836.3|835.2|834.5|16
1661843700000|2022-08-30 07:15:00|835.1|834.5|836.5|835.5|836.5|835.6|834.9|834.3|34
1661844000000|2022-08-30 07:20:00|836.2|835.6|835.4|834.8|836.3|835.7|835.4|834.8|60
1661844300000|2022-08-30 07:25:00|835.2|834.6|836.4|835.8|836.4|835.8|834.4|833.5|46
1661844600000|2022-08-30 07:30:00|836.5|835.5|837.3|836.7|837.4|836.8|836.3|835.5|29
1661844900000|2022-08-30 07:35:00|837.4|836.8|836.7|836.1|837.6|837|836.7|836.1|111
1661845200000|2022-08-30 07:40:00|836.8|836.2|836.7|836.1|837.1|836.5|836.4|835.8|21
1661845500000|2022-08-30 07:45:00|836.6|836|839.7|839.1|841|840.1|836.6|836|131
1661845800000|2022-08-30 07:50:00|839.6|839|838.4|837.8|839.6|839|838.4|837.8|13
1661846100000|2022-08-30 07:55:00|838|837|839.4|838.8|839.4|838.8|837.9|837|275
1661846400000|2022-08-30 08:00:00|839.1|838.5|838.3|837.7|839.5|838.6|837.8|837.2|423
1661846700000|2022-08-30 08:05:00|838.2|837.6|838.2|837.6|839.3|838.4|837.9|837.3|166
1661847000000|2022-08-30 08:10:00|837.8|837.2|837.5|836.5|838.6|838|837.2|836.5|102
1661847300000|2022-08-30 08:15:00|837.4|836.8|837.8|836.8|837.8|837.2|837.4|836.8|14
1661847600000|2022-08-30 08:20:00|837.4|837|840.1|839.5|840.3|839.7|837.4|836.8|48
1661847900000|2022-08-30 08:25:00|840.2|839.6|841|840.4|841.8|841.1|839.6|839|96
1661848200000|2022-08-30 08:30:00|841.9|841.3|843.3|842.3|844.3|843.6|841|840.3|87
1661848500000|2022-08-30 08:35:00|842.9|842.5|845.9|845.3|846.5|845.8|842.5|841.6|158
1661848800000|2022-08-30 08:40:00|845.7|845.1|845.5|844.9|846.6|846|844.2|843.6|117
1661849100000|2022-08-30 08:45:00|845|844.5|846|845|846.8|846.2|843.5|842.8|164
1661849400000|2022-08-30 08:50:00|845.7|845.1|843|842.4|846|845.2|841.2|840.4|85
1661849700000|2022-08-30 08:55:00|843.1|842.5|844|843|845|844.2|843.1|842.5|47
1661850000000|2022-08-30 09:00:00|843.7|843.1|840.5|839.9|843.7|843.1|840.2|839.3|42
1661850300000|2022-08-30 09:05:00|840.3|839.3|838.5|837.5|840.6|839.8|837.5|836.7|66
1661850600000|2022-08-30 09:10:00|838.2|837.9|837.6|837|838.6|838|837.1|836.5|88
1661850900000|2022-08-30 09:15:00|837.5|836.9|835.3|834.7|837.5|836.9|834.8|834.2|61
1661851200000|2022-08-30 09:20:00|835.2|834.6|834.5|833.9|835.3|834.6|833.8|833.2|77
1661851500000|2022-08-30 09:25:00|835|834|833.3|832.7|835|834.1|833.3|832.7|166
1661851800000|2022-08-30 09:30:00|833.2|832.6|835.1|834.5|835.3|834.6|833.1|832.5|46
1661852100000|2022-08-30 09:35:00|835.5|834.6|835.3|834.7|836.6|836|835.1|834.5|56
1661852400000|2022-08-30 09:40:00|835.2|834.6|835.8|835.2|836.1|835.5|834.8|834.2|38
1661852700000|2022-08-30 09:45:00|836|835.4|837.5|836.9|837.6|837|836|835.4|47
1661853000000|2022-08-30 09:50:00|836.5|835.5|836.1|835.5|836.6|836|835.5|834.8|79
1661853300000|2022-08-30 09:55:00|836|835.4|837.6|837|838.3|837.7|836|835.4|90
1661853600000|2022-08-30 10:00:00|837.5|836.9|837.6|837|837.8|837.2|837.2|836.6|15
1661853900000|2022-08-30 10:05:00|837.7|837.1|837.6|837|839.1|838.5|837.5|836.8|30
1661854200000|2022-08-30 10:10:00|837.5|836.9|837.2|836.6|838.3|837.7|836.7|836|44
1661854500000|2022-08-30 10:15:00|837.3|836.7|839|838.4|839|838.4|837.1|836.5|39
1661854800000|2022-08-30 10:20:00|839.1|838.5|838|837.4|840|839.4|838|837.3|55
1661855100000|2022-08-30 10:25:00|838.1|837.5|834.5|833.9|838.1|837.5|834.3|833.5|140
1661855400000|2022-08-30 10:30:00|834.2|833.5|835.3|834.3|835.6|835|834.2|833.5|44
1661855700000|2022-08-30 10:35:00|835.2|834.6|834.2|833.6|835.7|834.9|834.1|833.3|66
1661856000000|2022-08-30 10:40:00|834.1|833.5|835.3|834.3|835.3|834.4|833.7|833|35
1661856300000|2022-08-30 10:45:00|835.2|834.6|835.2|834.6|835.5|834.9|834|833.3|41
1661856600000|2022-08-30 10:50:00|835.5|834.5|835.2|834.6|835.6|835|835.1|834.5|30
1661856900000|2022-08-30 10:55:00|835.1|834.5|835.5|834.9|835.6|835|835.1|834.5|46
1661857200000|2022-08-30 11:00:00|835.6|835|834.1|833.5|835.6|835|833.2|832.5|58
1661857500000|2022-08-30 11:05:00|834.5|833.9|835.3|834.3|835.3|834.3|833.8|833.2|20
1661857800000|2022-08-30 11:10:00|835|834.4|833.2|832.6|835|834.4|833.2|832.5|9
1661858100000|2022-08-30 11:15:00|833.5|832.9|832.3|831.3|833.7|833.1|832|831.3|148
1661858400000|2022-08-30 11:20:00|832.2|831.6|833.7|833.1|833.8|833.2|832|831.3|63
1661858700000|2022-08-30 11:25:00|833.8|833.2|833.5|832.9|834.5|833.9|833.3|832.7|19
1661859000000|2022-08-30 11:30:00|833.3|832.7|835.2|834.6|835.3|834.6|833.1|832.5|49
1661859300000|2022-08-30 11:35:00|835|834.4|835|834.4|835.3|834.6|834|833.3|62
1661859600000|2022-08-30 11:40:00|834.7|834|835.3|834.3|835.5|834.9|834.2|833.6|58
1661859900000|2022-08-30 11:45:00|835.2|834.6|835.3|834.3|835.4|834.6|834.3|833.7|21
1661860200000|2022-08-30 11:50:00|835.2|834.6|833.3|832.3|835.3|834.6|832.8|832.2|68
1661860500000|2022-08-30 11:55:00|833|832.4|833|832.4|833.8|833.1|832.5|831.8|53
1661860800000|2022-08-30 12:00:00|833.2|832.6|835.8|835.2|836.6|836|833.2|832.3|146
1661861100000|2022-08-30 12:05:00|836|835.4|836.5|835.9|837.2|836.5|835.2|834.5|100
1661861400000|2022-08-30 12:10:00|836.2|835.5|836.7|836.1|837.1|836.4|835.8|835.2|168
1661861700000|2022-08-30 12:15:00|836.8|835.8|836.1|835.5|836.8|836|835.8|835.2|78
1661862000000|2022-08-30 12:20:00|836.5|835.9|836.1|835.5|836.5|835.9|835.2|834.6|79
1661862300000|2022-08-30 12:25:00|836|835.4|835.6|835|837.1|836.5|835.6|835|133
1661862600000|2022-08-30 12:30:00|835.5|834.9|831.6|830.6|835.6|834.9|831.1|830.5|311
1661862900000|2022-08-30 12:35:00|831.1|830.5|829|828.4|831.7|830.6|828.4|827.8|315
1661863200000|2022-08-30 12:40:00|829.1|828.5|829.1|828.5|831.2|830.1|829|828.3|237
1661866200000|2022-08-30 13:30:00|829.5|828.9|835|834.4|838.8|838.1|829.5|828.9|2001
1661866500000|2022-08-30 13:35:00|834.9|834.3|836.4|835.8|836.5|835.9|831.1|830.5|1476
1661866800000|2022-08-30 13:40:00|836.6|836|836.4|835.8|836.6|836|832.6|832|990
1661867100000|2022-08-30 13:45:00|836.1|835.5|841|840.4|842.1|841.5|835.9|835.3|1423
1661867400000|2022-08-30 13:50:00|841.1|840.5|837.4|836.8|841.4|840.8|837.1|836.5|1098
1661867700000|2022-08-30 13:55:00|837|836.4|839.1|838.5|840.1|839.4|836.4|835.8|461
1661868000000|2022-08-30 14:00:00|838.9|838.3|835.6|835|839.6|839|835.3|834.7|538
1661868300000|2022-08-30 14:05:00|835.3|834.7|832.8|832.2|835.9|835.3|832.4|831.8|434
1661868600000|2022-08-30 14:10:00|832.4|831.8|834.9|834.3|834.9|834.3|831.1|830.5|801
1661868900000|2022-08-30 14:15:00|834.8|834.2|835.1|834.5|835.9|835.3|833.9|833.3|354
1661869200000|2022-08-30 14:20:00|834.9|834.3|833.1|832.5|835.1|834.5|832.4|831.8|300
1661869500000|2022-08-30 14:25:00|833|832.4|834.1|833.5|835.6|835|832.6|832|505
1661869800000|2022-08-30 14:30:00|834|833.4|832.6|832|835.8|835.2|829.1|828.5|762
1661870100000|2022-08-30 14:35:00|832.5|831.9|835.6|835|835.9|835.3|831.6|831|490
1661870400000|2022-08-30 14:40:00|836.1|835.5|834.1|833.5|836.5|835.9|833.4|832.8|586
1661870700000|2022-08-30 14:45:00|834.3|833.7|831.8|831.2|834.3|833.7|831.6|831|448
1661871000000|2022-08-30 14:50:00|831.6|831|832.6|832|833.1|832.5|831.6|831|324
1661871300000|2022-08-30 14:55:00|832.5|831.9|830.8|830.2|832.6|832|829.4|828.8|515
1661871600000|2022-08-30 15:00:00|830.6|830|829|828.4|831.1|830.5|828.5|827.9|376
1661871900000|2022-08-30 15:05:00|829.3|828.7|829.3|828.7|830.4|829.8|828.1|827.5|660
1661872200000|2022-08-30 15:10:00|829.1|828.5|828.5|827.9|829.1|828.5|826.9|826.3|683
1661872500000|2022-08-30 15:15:00|828.8|828.2|828.4|827.8|828.8|828.2|826.8|826.2|323
1661872800000|2022-08-30 15:20:00|828.3|827.7|826.4|825.8|828.4|827.8|825.4|824.8|590
1661873100000|2022-08-30 15:25:00|826.2|825.6|827|826.4|827.1|826.5|823.7|823.1|650
1661873400000|2022-08-30 15:30:00|826.9|826.3|825|824.4|827.4|826.8|824.7|824.1|300
1661873700000|2022-08-30 15:35:00|824.9|824.3|826.9|826.3|827.3|826.7|824.4|823.8|492
1661874000000|2022-08-30 15:40:00|827|826.4|829.4|828.8|830.4|829.8|826.6|826|656
1661874300000|2022-08-30 15:45:00|829|828.4|831.1|830.5|831.6|831|829|828.4|446
1661874600000|2022-08-30 15:50:00|831|830.4|830.5|829.9|831|830.4|828.1|827.5|332
1661874900000|2022-08-30 15:55:00|830.4|829.8|825.8|825.2|830.4|829.8|825.3|824.7|209
1661875200000|2022-08-30 16:00:00|825.9|825.3|825.8|825.2|826.8|826.2|824.8|824.2|362
1661875500000|2022-08-30 16:05:00|825.6|825|822.9|822.3|826.1|825.5|822.5|821.9|349
1661875800000|2022-08-30 16:10:00|822.8|822.2|824.1|823.5|824.1|823.5|822.4|821.8|393
1661876100000|2022-08-30 16:15:00|823.8|823.2|824.5|823.9|824.8|824.2|822.4|821.8|306
1661876400000|2022-08-30 16:20:00|824.9|824.3|823.3|822.7|825.3|824.7|822.4|821.8|287
1661876700000|2022-08-30 16:25:00|823.4|822.8|822|821.4|823.4|822.8|821.5|820.9|388
1661877000000|2022-08-30 16:30:00|822.2|821.6|822.9|822.3|823.1|822.5|819.9|819.3|493
1661877300000|2022-08-30 16:35:00|823.1|822.5|821.4|820.8|823.1|822.5|820|819.4|719
1661877600000|2022-08-30 16:40:00|821.3|820.7|820.4|819.8|822.1|821.5|820.2|819.6|362
1661877900000|2022-08-30 16:45:00|820.3|819.7|819.4|818.8|822.2|821.6|819.4|818.8|501
1661878200000|2022-08-30 16:50:00|819.2|818.6|819.7|819.1|819.9|819.3|818.2|817.6|290
1661878500000|2022-08-30 16:55:00|820.2|819.6|820.4|819.8|821.2|820.6|819.2|818.6|219
1661878800000|2022-08-30 17:00:00|820.3|819.7|818.4|817.8|820.3|819.7|817.4|816.8|367
1661879100000|2022-08-30 17:05:00|818.5|817.9|818.2|817.6|819.5|818.9|818|817.4|243
1661879400000|2022-08-30 17:10:00|818|817.4|818.2|817.6|819.2|818.6|818|817.4|371
1661879700000|2022-08-30 17:15:00|818.3|817.7|821.8|821.2|822.4|821.8|818.2|817.6|739
1661880000000|2022-08-30 17:20:00|821.9|821.3|820.7|820.1|822.5|821.9|820.2|819.6|731
1661880300000|2022-08-30 17:25:00|820.9|820.3|823.2|822.6|823.7|823.1|820.7|820.1|313
1661880600000|2022-08-30 17:30:00|822.9|822.3|821.9|821.3|822.9|822.3|821.2|820.6|433
1661880900000|2022-08-30 17:35:00|822.2|821.6|821.8|821.2|822.2|821.6|820.9|820.3|163
1661881200000|2022-08-30 17:40:00|821.7|821.1|821.2|820.6|822|821.4|820.9|820.3|171
1661881500000|2022-08-30 17:45:00|821|820.4|820.4|819.8|821.4|820.8|820.2|819.6|264
1661881800000|2022-08-30 17:50:00|820.5|819.9|819.9|819.3|820.7|820.1|819.7|819.1|282
1661882100000|2022-08-30 17:55:00|819.8|819.2|820.9|820.3|821.2|820.6|819.2|818.6|270
1661882400000|2022-08-30 18:00:00|821|820.4|819.7|819.1|821.4|820.8|819.4|818.8|314
1661882700000|2022-08-30 18:05:00|819.8|819.2|819.3|818.7|820.7|820.1|818.9|818.3|630
1661883000000|2022-08-30 18:10:00|819.4|818.8|820.9|820.3|821.7|821.1|818.9|818.3|1743
1661883300000|2022-08-30 18:15:00|820.8|820.2|821.1|820.1|821.5|820.9|819.9|819.3|1079
1661904000000|2022-08-31 00:00:00|822.3|820.8|818.2|817.6|822.3|821.5|817.3|816.7|150
1661904300000|2022-08-31 00:05:00|818|817.4|819.6|819|819.9|819.1|817.8|817.2|60
1661904600000|2022-08-31 00:10:00|819.7|819.1|820.3|819.7|822.2|821.2|819.2|818.6|120
1661904900000|2022-08-31 00:15:00|820.4|819.4|821.7|820.7|822|821|820|819.3|32
1661905200000|2022-08-31 00:20:00|821.8|820.3|820.1|819.5|821.9|820.7|819.3|818.6|152
1661905500000|2022-08-31 00:25:00|820.4|819.4|819.4|818.8|820.6|819.5|819.1|818.5|18
1661905800000|2022-08-31 00:30:00|819.2|818.6|818.7|818.1|820.3|819.3|818.5|817.9|30
1661906100000|2022-08-31 00:35:00|819.1|818.5|819.9|818.9|820.2|819.3|819|818.3|11
1661906400000|2022-08-31 00:40:00|819.1|818.5|818.6|818|819.6|818.5|818.5|817.9|108
1661906700000|2022-08-31 00:45:00|818.5|817.9|817|816.4|818.5|817.9|817|816.4|119
1661907000000|2022-08-31 00:50:00|817.5|816|817.9|816.9|817.9|817|816.9|816|26
1661907300000|2022-08-31 00:55:00|817.5|816.6|817.9|816.9|818.8|817.9|817.4|816.6|25
1661907600000|2022-08-31 01:00:00|818.6|817.1|818.6|818|819.1|818.1|818.2|817.1|17
1661907900000|2022-08-31 01:05:00|818.9|817.9|818.7|817.7|818.9|818|818.1|817.4|9
1661908200000|2022-08-31 01:10:00|818.4|817.8|819.7|818.7|819.9|819|818.2|817.4|10
1661908500000|2022-08-31 01:15:00|819.4|818.8|819.7|818.7|819.9|818.9|818.7|818.1|7
1661908800000|2022-08-31 01:20:00|819.4|818.4|818.9|817.9|819.7|818.8|818.6|817.9|3
1661909100000|2022-08-31 01:25:00|819.2|818.3|818.9|818.3|819.2|818.3|818.6|817.9|3
1661909400000|2022-08-31 01:30:00|819|818.4|818.2|817.2|819.7|818.8|817.9|817.1|24
1661909700000|2022-08-31 01:35:00|817.9|817.3|818.2|817.2|818.2|817.5|817.6|816.9|9
1661910000000|2022-08-31 01:40:00|818.4|817.6|818.4|817.8|818.7|817.9|818.4|817.6|2
1661910300000|2022-08-31 01:45:00|818.1|817.4|817.9|817.3|818.4|817.5|817.7|816.8|8
1661910600000|2022-08-31 01:50:00|818.2|816.9|817|816.4|818.2|817.3|817|816.4|18
1661910900000|2022-08-31 01:55:00|817.2|816.6|817.1|816.5|817.2|816.6|817.1|816.5|13
1661911200000|2022-08-31 02:00:00|817|816.4|817.1|816.5|817.2|816.6|817|816.4|7
1661911500000|2022-08-31 02:05:00|817|816.4|817.4|816.8|818.1|817|817|816.4|25
1661911800000|2022-08-31 02:10:00|817.2|816.6|816.1|815.5|817.2|816.6|816.1|815.4|52
1661912100000|2022-08-31 02:15:00|816|815.4|815.1|814.5|816|815.4|815.1|814.4|24
1661912400000|2022-08-31 02:20:00|815.2|814.6|815.7|814.7|815.7|814.8|815|814.4|5
1661912700000|2022-08-31 02:25:00|815.9|814.9|815.9|814.9|815.9|814.9|815.9|814.9|0
1661913000000|2022-08-31 02:30:00|816.2|815.3|817.6|816.1|817.6|816.9|816|815.2|18
1661913300000|2022-08-31 02:35:00|817.4|816.4|818.9|817.9|819.2|818.5|817.4|816.4|32
1661913600000|2022-08-31 02:40:00|819|818|817.7|817.1|819|818|817.7|816.9|3
1661913900000|2022-08-31 02:45:00|818.2|817.2|817.7|816.7|818.2|817.4|817.3|816.7|4
1661914200000|2022-08-31 02:50:00|817.9|816.9|818.4|817.8|818.4|817.8|817.1|816.4|17
1661914500000|2022-08-31 02:55:00|818.5|817.9|819|818.4|819.5|818.8|818.5|817.9|8
1661914800000|2022-08-31 03:00:00|818.9|818.3|819.3|818.7|819.5|818.8|818.9|818.2|17
1661915100000|2022-08-31 03:05:00|819.4|818.8|818.9|818.3|819.4|818.8|818.6|818|27
1661915400000|2022-08-31 03:10:00|818.8|818.2|818.8|818.2|818.9|818.3|818.5|817.9|19
1661915700000|2022-08-31 03:15:00|818.6|818|818.9|818.3|819|818.3|818.6|818|10
1661916000000|2022-08-31 03:20:00|818.6|818|818.9|818.3|819|818.4|818.6|817.9|17
1661916300000|2022-08-31 03:25:00|818.8|818.2|819.6|819|819.6|819|818.8|818.2|9
1661916600000|2022-08-31 03:30:00|820|818.9|819.7|818.7|820|819.2|819.1|818.4|65
1661916900000|2022-08-31 03:35:00|819.6|819|819.4|818.8|820|819|818.6|818|107
1661917200000|2022-08-31 03:40:00|819.3|818.7|819.1|818.5|819.6|819|818.9|818.2|96
1661917500000|2022-08-31 03:45:00|819.3|818.7|818.6|818|819.3|818.7|818.5|817.9|51
1661917800000|2022-08-31 03:50:00|818.8|818.2|818.4|817.8|819.1|818.5|818.4|817.8|43
1661918100000|2022-08-31 03:55:00|818.5|817.9|819.4|818.8|819.7|819|818.3|817.7|73
1661918400000|2022-08-31 04:00:00|819.5|818.9|820|819.4|820|819.4|818.8|818.2|102
1661918700000|2022-08-31 04:05:00|819.6|819|820.3|819.7|820.3|819.7|819.6|819|11
1661919000000|2022-08-31 04:10:00|820.1|819.5|820.4|819.8|820.8|820.2|820.1|819.5|10
1661919300000|2022-08-31 04:15:00|820.7|819.7|820.1|819.5|820.7|819.8|820.1|819.5|20
1661919600000|2022-08-31 04:20:00|820|819.4|820.4|819.8|820.7|820|820|819.4|10
1661919900000|2022-08-31 04:25:00|820.5|819.9|820.1|819.5|820.6|820|820|819.4|7
1661920200000|2022-08-31 04:30:00|820|819.4|820.6|820|820.6|820|819.5|818.9|20
1661920500000|2022-08-31 04:35:00|821|820.4|823.5|822.9|823.9|823.3|821|820.2|68
1661920800000|2022-08-31 04:40:00|823.4|822.5|823.5|822.9|824|823.3|823.1|822.3|20
1661921100000|2022-08-31 04:45:00|823.4|822.8|823.9|823.3|824.1|823.4|823.1|822.5|19
1661921400000|2022-08-31 04:50:00|824|823.4|826.3|825.7|826.3|825.7|823.9|823.3|42
1661921700000|2022-08-31 04:55:00|826.1|825.5|825.4|824.8|826.3|825.7|825.1|824.5|25
1661922000000|2022-08-31 05:00:00|825.5|824.9|825.3|824.7|825.5|824.9|825|824.4|9
1661922300000|2022-08-31 05:05:00|825.1|824.5|825.1|824.5|825.5|824.7|824.8|824|27
1661922600000|2022-08-31 05:10:00|825|824.4|825.9|825.3|826.6|826|825|824.4|53
1661922900000|2022-08-31 05:15:00|826|825.4|827.2|826.2|827.5|826.9|825.8|825.2|28
1661923200000|2022-08-31 05:20:00|827.1|826.5|827|826|827.1|826.5|826.4|825.8|6
1661923500000|2022-08-31 05:25:00|826.9|826.3|826.7|825.7|828.2|827.2|826.5|825.7|29
1661923800000|2022-08-31 05:30:00|826.6|826|827.5|826.9|828|827.4|826.6|826|17
1661924100000|2022-08-31 05:35:00|827.3|826.7|827.4|826.8|828|827.3|827.3|826.7|14
1661924400000|2022-08-31 05:40:00|827.3|826.7|826.9|826.3|827.4|826.8|825.8|825.2|36
1661924700000|2022-08-31 05:45:00|827|826.4|826.6|826|827.2|826.4|826.4|825.8|10
1661925000000|2022-08-31 05:50:00|826.5|825.9|826.6|826|826.8|826.2|826.1|825.2|14
1661925300000|2022-08-31 05:55:00|826.8|826.2|826.6|826|826.8|826.2|826.6|825.3|11
1661925600000|2022-08-31 06:00:00|826.9|826.3|826.6|826|827.3|826.5|826.6|825.8|15
1661925900000|2022-08-31 06:05:00|826.5|825.9|826.4|825.8|826.5|825.9|826.1|825.5|8
1661926200000|2022-08-31 06:10:00|826.5|825.9|826|825.4|827.2|826.5|825.9|825.3|19
1661926500000|2022-08-31 06:15:00|825.9|825.3|826|825|826|825.3|824.9|824.3|34
1661926800000|2022-08-31 06:20:00|825.9|825.3|825.8|824.3|826.2|825.5|825.4|824.3|7
1661927100000|2022-08-31 06:25:00|825.5|824.5|825.6|825|826.2|825.5|825.1|824.3|15
1661927400000|2022-08-31 06:30:00|826|825.3|826.4|825.8|826.7|826|825.6|825|7
1661927700000|2022-08-31 06:35:00|826.5|825.9|827.1|826.5|827.5|826.9|825.9|825.2|26
1661928000000|2022-08-31 06:40:00|827.5|826.9|827.4|826.8|828|827.3|827.2|826.5|75
1661928300000|2022-08-31 06:45:00|827.5|826.5|827|826|827.5|826.8|826.4|825.7|19
1661928600000|2022-08-31 06:50:00|826.6|825.3|827|826.4|827|826.4|826.4|825.3|26
1661928900000|2022-08-31 06:55:00|826.9|826.3|826.5|825.5|827.6|826.9|826.1|825.5|21
1661929200000|2022-08-31 07:00:00|826.4|825.8|824.5|823.9|827.5|826.6|824.3|823.7|92
1661929500000|2022-08-31 07:05:00|824.8|824.2|823.9|823.3|825.2|824.3|823.6|823|20
1661929800000|2022-08-31 07:10:00|824|823.4|824.7|823.7|825.1|824|823.7|823|6
1661930100000|2022-08-31 07:15:00|824.6|824|824.9|824.3|825.9|825.3|824.6|823.7|14
1661930400000|2022-08-31 07:20:00|825.2|824.2|826.7|825.7|827|826.3|825.2|824.2|30
1661930700000|2022-08-31 07:25:00|826.6|826|825.4|824.8|826.7|826.1|824.2|823.3|37
1661931000000|2022-08-31 07:30:00|825.2|824.6|826.3|825.7|826.3|825.7|825|824.4|64
1661931300000|2022-08-31 07:35:00|826.2|825.6|827.4|826.8|827.4|826.8|826|825.4|94
1661931600000|2022-08-31 07:40:00|827.5|826.9|827.9|827.3|828|827.3|827|826.4|66
1661931900000|2022-08-31 07:45:00|827.8|827.2|828.1|826.6|829.5|828.8|827.4|826.5|97
1661932200000|2022-08-31 07:50:00|828|827|829.2|828.2|829.7|828.7|826.3|825.7|82
1661932500000|2022-08-31 07:55:00|829.4|827.9|829.2|827.7|829.6|828.5|828.4|827.7|19
1661932800000|2022-08-31 08:00:00|829.3|827.8|829.5|828.5|830.5|829.9|828.8|827.6|131
1661933100000|2022-08-31 08:05:00|829.2|828.9|828.7|827.7|830.9|829.6|828.7|827.7|80
1661933400000|2022-08-31 08:10:00|828.4|827.8|826.7|826.1|830.2|829.2|826.7|826.1|70
1661933700000|2022-08-31 08:15:00|827|826|827.8|827.2|827.9|827.3|826.4|825.4|43
1661934000000|2022-08-31 08:20:00|828.2|827.6|827.2|826.2|828.5|827.7|826.9|826.2|15
1661934300000|2022-08-31 08:25:00|826.9|826.3|825.2|824.6|827|826.3|823.5|822.9|91
1661934600000|2022-08-31 08:30:00|825.7|824.2|820.4|819.8|825.9|824.7|820.4|819.8|129
1661934900000|2022-08-31 08:35:00|820.3|819.7|818.7|818.1|820.5|819.8|818.5|817.7|233
1661935200000|2022-08-31 08:40:00|818.9|818.3|818.7|818.1|819|818.4|818.3|817.7|55
1661935500000|2022-08-31 08:45:00|818.8|818.2|817.7|817.1|818.8|818.2|816.3|815.7|145
1661935800000|2022-08-31 08:50:00|817.8|817.2|818.5|817|818.7|817.9|815.7|815.1|183
1661936100000|2022-08-31 08:55:00|818.6|817.1|818|817|820.5|819.8|817.9|816.6|291
1661936400000|2022-08-31 09:00:00|817.7|816.7|814.9|814.3|818.1|817|814.2|813.5|147
1661936700000|2022-08-31 09:05:00|815.4|814.8|816|815.4|816.3|815.7|814.7|814|96
1661937000000|2022-08-31 09:10:00|816.1|815.5|814.2|813.6|816.2|815.6|813.9|813.2|101
1661937300000|2022-08-31 09:15:00|813.9|813.3|814.7|814.1|815.3|814.3|813.9|813.2|54
1661937600000|2022-08-31 09:20:00|814.4|813.7|815.9|815.3|816.2|815.6|814.3|813.7|30
1661937900000|2022-08-31 09:25:00|816|815|814.9|814.3|816|815.1|814.9|814.2|49
1661938200000|2022-08-31 09:30:00|815.1|814.5|814.9|814.3|815.5|814.9|814.5|813.9|55
1661938500000|2022-08-31 09:35:00|815|814|812.7|811.7|815|814.3|812|811.4|67
1661938800000|2022-08-31 09:40:00|812.4|811.8|813.4|812.8|814|813.4|811.8|811.2|31
1661939100000|2022-08-31 09:45:00|813.3|812.7|813|812|814|813.1|812.7|812|24
1661939400000|2022-08-31 09:50:00|812.7|812.1|813.7|813.1|814|813.3|812.7|811.7|17
1661939700000|2022-08-31 09:55:00|813.5|812.5|812.9|812.3|814|813.1|812.4|811.6|97
1661940000000|2022-08-31 10:00:00|813|812.4|812.7|812.1|814.2|813.3|811.9|811.3|41
1661940300000|2022-08-31 10:05:00|812.5|811.9|812.7|812.1|812.8|812.2|812.2|811.5|19
1661940600000|2022-08-31 10:10:00|812.8|812.2|812.2|811.6|812.8|812.2|812.2|811.6|63
1661940900000|2022-08-31 10:15:00|812.3|811.7|813.4|812.8|814.3|813.7|811.8|811.2|57
1661941200000|2022-08-31 10:20:00|813.7|813.1|814|813|814.2|813.3|812.8|812.2|17
1661941500000|2022-08-31 10:25:00|813.7|813.1|813.9|813.3|814.7|813.8|812.8|812.2|29
1661941800000|2022-08-31 10:30:00|814.2|813.2|813.5|812.5|814.4|813.6|813.4|812.5|22
1661942100000|2022-08-31 10:35:00|813.4|812.8|813.4|812.8|813.7|812.8|812.4|811.5|40
1661942400000|2022-08-31 10:40:00|813.7|813.1|815.3|814.7|816.2|815.6|813.7|813|39
1661942700000|2022-08-31 10:45:00|815.2|814.6|816.2|815.6|816.2|815.6|814.9|814|37
1661943000000|2022-08-31 10:50:00|816.1|815.5|814.2|813.6|816.2|815.6|814.2|813.4|19
1661943300000|2022-08-31 10:55:00|814.3|813.3|815.3|814.7|815.7|815.1|814.2|813.3|23
1661943600000|2022-08-31 11:00:00|815.2|814.6|815|814|815.2|814.6|813.3|812.7|86
1661943900000|2022-08-31 11:05:00|814.7|814.1|814.7|814.1|814.7|814.1|813.9|813.1|23
1661944200000|2022-08-31 11:10:00|815.4|813.9|817.2|816.6|817.3|816.6|814.7|813.9|113
1661944500000|2022-08-31 11:15:00|817.3|816.3|818.3|817.3|818.4|817.6|815.7|814.6|142
1661944800000|2022-08-31 11:20:00|817.9|817|819.2|818.6|819.9|818.8|817.9|817|70
1661945100000|2022-08-31 11:25:00|819.3|818.3|817.7|817.1|819.5|818.6|817.7|816.9|33
1661945400000|2022-08-31 11:30:00|816.8|815.8|815.8|815.2|816.8|816.2|815.7|815.1|46
1661945700000|2022-08-31 11:35:00|815.9|815.3|816.3|815.7|816.8|816.2|815.8|815|28
1661946000000|2022-08-31 11:40:00|816.2|815.6|816.4|815.8|816.8|816.1|815.9|815.3|17
1661946300000|2022-08-31 11:45:00|816.5|815.5|816.9|816.3|817.3|816.7|816.1|815.5|15
1661946600000|2022-08-31 11:50:00|817.3|816.1|816.4|815.8|817.8|817.1|816.4|815.5|71
1661946900000|2022-08-31 11:55:00|816.7|816.1|817.6|816.1|818.9|818.3|816.7|816|17
1661947200000|2022-08-31 12:00:00|817.3|816.3|814.8|814.2|817.3|816.3|814.2|813.6|61
1661947500000|2022-08-31 12:05:00|815.1|814.5|815.6|815|816.5|815.8|814.4|813.8|107
1661947800000|2022-08-31 12:10:00|815.4|814.8|814.7|814.1|815.7|815.1|814.4|813.5|51
1661948100000|2022-08-31 12:15:00|814.8|813.8|815.3|814.3|815.8|814.8|814.7|813.8|19
1661948400000|2022-08-31 12:20:00|814.9|814.1|813.5|812.9|815.9|814.8|813.1|812.4|679
1661948700000|2022-08-31 12:25:00|813.6|813|814.4|813.8|814.4|813.8|813.1|812.3|122
1661949000000|2022-08-31 12:30:00|814.3|813.7|813.7|813.1|814.6|814|812.4|811.8|134
1661949300000|2022-08-31 12:35:00|813.8|813.2|812.9|812.3|814.1|813.5|812.4|811.6|146
1661949600000|2022-08-31 12:40:00|813.1|812.5|812.8|812.2|813.4|812.7|811.9|811.3|172
1661952600000|2022-08-31 13:30:00|812.2|811.6|810.1|809.5|814.8|814.2|807.5|806.9|1978
1661952900000|2022-08-31 13:35:00|810|809.4|815.1|814.5|815.8|815.2|809.1|808.5|1047
1661953200000|2022-08-31 13:40:00|814.8|814.2|814.3|813.3|815.1|814.5|811.3|810.7|551
1661953500000|2022-08-31 13:45:00|814|813.4|817.5|816.9|818.8|818.2|813.7|813|818
1661953800000|2022-08-31 13:50:00|817.2|816.6|818|817.4|818.6|818|816.7|816.1|568
1661954100000|2022-08-31 13:55:00|817.8|817.2|815.5|814.9|818.6|818|815.3|814.7|278
1661954400000|2022-08-31 14:00:00|815.2|814.6|820|819.4|820.6|820|815.2|814.6|658
1661954700000|2022-08-31 14:05:00|820.3|819.7|816.1|815.5|820.7|820.1|816.1|815.5|533
1661955000000|2022-08-31 14:10:00|816.2|815.6|817.3|816.7|817.8|817.2|814.8|814.2|294
1661955300000|2022-08-31 14:15:00|817.1|816.5|817.8|817.2|817.8|817.2|814.6|814|506
1661955600000|2022-08-31 14:20:00|818|817.4|822.3|821.7|822.7|822.1|818|817.4|481
1661955900000|2022-08-31 14:25:00|822.5|821.9|822.2|821.6|823.8|823.2|820.7|820.1|434
1661956200000|2022-08-31 14:30:00|822.5|821.9|819|818.4|824.3|823.6|818.6|818|1053
1661956500000|2022-08-31 14:35:00|818.9|818.3|817.8|817.2|819.1|818.5|816.3|815.7|434
1661956800000|2022-08-31 14:40:00|817.6|817|822.5|821.9|823.3|822.7|817.1|816.5|413
1661957100000|2022-08-31 14:45:00|822.6|822|822.6|822|823.7|823.1|822.3|821.7|393
1661957400000|2022-08-31 14:50:00|822.5|821.9|824.6|824|825.3|824.7|822.3|821.7|392
1661957700000|2022-08-31 14:55:00|824.7|824.1|828.3|827.7|829.3|828.7|824.6|824|756
1661958000000|2022-08-31 15:00:00|828.2|827.6|825.3|824.7|828.8|828.2|824.5|823.9|621
1661958300000|2022-08-31 15:05:00|825.5|824.9|824.6|824|826.6|826|824.2|823.6|252
1661958600000|2022-08-31 15:10:00|824.7|824.1|824.6|824|826.6|826|824.3|823.7|381
1661958900000|2022-08-31 15:15:00|824.7|824.1|826.2|825.6|827.3|826.7|824.1|823.5|275
1661959200000|2022-08-31 15:20:00|826.5|825.9|828.8|828.2|829.3|828.7|826.3|825.7|370
1661959500000|2022-08-31 15:25:00|828.7|828.1|827.7|827.1|829.1|828.5|827.6|827|260
1661959800000|2022-08-31 15:30:00|827.8|827.2|826.8|826.2|828.6|828|826.8|826.2|327
1661960100000|2022-08-31 15:35:00|826.7|826.1|829.6|829|830.3|829.7|826.7|826.1|419
1661960400000|2022-08-31 15:40:00|829.8|829.2|838.4|837.8|839.9|839.3|829.8|829.2|953
1661960700000|2022-08-31 15:45:00|838.6|838|838.8|838.2|839.3|838.7|836.8|836.2|440
1661961000000|2022-08-31 15:50:00|838.7|838.1|836.3|835.7|838.8|838.2|835.1|834.5|410
1661961300000|2022-08-31 15:55:00|836.1|835.5|834.6|834|836.9|836.3|834.3|833.7|447
1661961600000|2022-08-31 16:00:00|834.8|834.2|834.7|834.1|835.8|835.2|834.6|834|313
1661961900000|2022-08-31 16:05:00|834.8|834.2|831.8|831.2|835.3|834.7|831.8|831.2|332
1661962200000|2022-08-31 16:10:00|831.6|831|831.7|831.1|833.5|832.9|830.7|830.1|226
1661962500000|2022-08-31 16:15:00|831.6|831|832|831.4|832.5|831.9|831.3|830.7|275
1661962800000|2022-08-31 16:20:00|832.1|831.5|833.5|832.9|833.8|833.2|832.1|831.5|181
1661963100000|2022-08-31 16:25:00|833.3|832.7|832.1|831.5|834.6|834|832.1|831.5|259
1661963400000|2022-08-31 16:30:00|831.8|831.2|831.8|831.2|832.6|832|831.3|830.7|265
1661963700000|2022-08-31 16:35:00|831.7|831.1|830.2|829.6|833.8|833.2|829.8|829.2|240
1661964000000|2022-08-31 16:40:00|830.3|829.7|829.7|829.1|831.3|830.7|828.1|827.5|216
1661964300000|2022-08-31 16:45:00|829.6|829|831.7|831.1|831.7|831.1|829.5|828.9|141
1661964600000|2022-08-31 16:50:00|831.6|831|832.2|831.6|832.3|831.7|830.6|830|154
1661964900000|2022-08-31 16:55:00|832|831.4|833|832.4|833.3|832.7|831.6|831|172
1661965200000|2022-08-31 17:00:00|832.8|832.2|831|830.4|833.1|832.5|830.9|830.3|121
1661965500000|2022-08-31 17:05:00|831.1|830.5|832|831.4|832.6|832|831.1|830.5|102
1661965800000|2022-08-31 17:10:00|832.1|831.5|832.6|832|833.2|832.6|831.6|831|150
1661966100000|2022-08-31 17:15:00|832.7|832.1|833.6|833|833.6|833|832.6|832|151
1661966400000|2022-08-31 17:20:00|833.7|833.1|830.8|830.2|833.8|833.2|830.3|829.7|282
1661966700000|2022-08-31 17:25:00|830.6|830|832.1|831.5|832.2|831.6|829.6|829|264
1661967000000|2022-08-31 17:30:00|831.9|831.3|832.6|832|833.3|832.7|831.7|831.1|251
1661967300000|2022-08-31 17:35:00|832.7|832.1|833.3|832.7|833.6|833|832|831.4|198
1661967600000|2022-08-31 17:40:00|833.6|833|835.3|834.7|835.6|835|833.2|832.6|142
1661967900000|2022-08-31 17:45:00|836.6|836|835.6|835|836.6|836|835.1|834.5|258
1661968200000|2022-08-31 17:50:00|835.8|835.2|834.6|834|836.5|835.9|834.4|833.8|284
1661968500000|2022-08-31 17:55:00|834.1|833.5|833.5|832.9|834.9|834.3|833.1|832.5|291
1661968800000|2022-08-31 18:00:00|833.6|833|832.5|831.9|834.6|834|830.9|830.3|496
1661969100000|2022-08-31 18:05:00|832.6|832|831.1|830.5|832.9|832.3|831.1|830.5|604
1661969400000|2022-08-31 18:10:00|831.4|830.8|832.1|831.5|832.9|832.3|830.6|830|1279
1661969700000|2022-08-31 18:15:00|832.4|831.8|833.9|833.3|834.4|833.8|831.9|831.3|738
1661990400000|2022-09-01 00:00:00|829.3|828.7|828.9|827.9|829.6|828.9|827.4|826.6|221
1661990700000|2022-09-01 00:05:00|828.5|827.2|829.8|829.2|829.9|829.2|827.2|826.6|168
1661991000000|2022-09-01 00:10:00|829.3|828.7|828.1|827.1|830|829.3|827.7|826.7|47
1661991300000|2022-09-01 00:15:00|828|827.4|826.8|826.2|828.1|827.4|826.5|825.9|43
1661991600000|2022-09-01 00:20:00|826.9|826.3|827.9|826.9|828.9|828.3|826.9|826.3|38
1661991900000|2022-09-01 00:25:00|827.5|826.6|827.4|826.8|827.6|826.8|826.7|825.9|16
1661992200000|2022-09-01 00:30:00|827.3|826.7|829.4|828.4|829.5|828.4|827.3|826.7|15
1661992500000|2022-09-01 00:35:00|829|828.1|829.9|829.3|830|829.4|828.7|828|12
1661992800000|2022-09-01 00:40:00|830|829.4|829.5|828.9|830.2|829.6|829.4|828.2|26
1661993100000|2022-09-01 00:45:00|829.6|828.6|829.6|828.6|829.7|828.6|828.8|828|4
1661993400000|2022-09-01 00:50:00|830.2|828.7|830.6|829.6|830.6|829.7|829.9|828.7|5
1661993700000|2022-09-01 00:55:00|831.1|830.1|831.6|830.6|831.7|831.1|830.8|829.7|12
1661994000000|2022-09-01 01:00:00|831.5|830.9|833.6|832.6|833.9|833.3|831.5|830.9|26
1661994300000|2022-09-01 01:05:00|833.5|832.9|833.7|832.2|833.9|833.3|832.4|831.6|22
1661994600000|2022-09-01 01:10:00|833.6|832.6|833.7|832.2|834|833.3|833|832.2|46
1661994900000|2022-09-01 01:15:00|833.6|832.6|832.6|831.6|833.9|832.6|832.3|831.5|15
1661995200000|2022-09-01 01:20:00|832.5|831.9|832|831.4|832.9|832.2|832|831.4|8
1661995500000|2022-09-01 01:25:00|831.5|830.9|832.7|831.2|833|831.6|831.5|830.5|18
1661995800000|2022-09-01 01:30:00|832.4|831.4|832.6|831.6|833|832.2|832|831.1|8
1661996100000|2022-09-01 01:35:00|832.3|831.7|832|831.4|832.7|831.7|831.7|830.9|13
1661996400000|2022-09-01 01:40:00|832.1|831.1|832.3|831.7|832.5|831.7|832|831.1|6
1661996700000|2022-09-01 01:45:00|832.4|831.4|831.9|830.9|832.5|831.4|831.4|830.5|40
1661997000000|2022-09-01 01:50:00|831.5|830.8|831.9|831.3|832.4|831.8|831.3|830.7|18
1661997300000|2022-09-01 01:55:00|831.8|831.2|832.8|832.2|832.9|832.3|831.8|831.2|12
1661997600000|2022-09-01 02:00:00|832.7|832.1|832.8|832.2|833|832.3|832|831.2|10
1661997900000|2022-09-01 02:05:00|832.9|831.9|833|832.4|833.6|832.7|832.8|831.9|46
1661998200000|2022-09-01 02:10:00|832.9|832.3|833.1|832.1|833.7|832.6|832.5|831.9|6
1661998500000|2022-09-01 02:15:00|832.8|832.2|833.4|832.4|833.4|832.4|832.7|832.1|4
1661998800000|2022-09-01 02:20:00|833.3|832.7|833.6|832.6|833.7|833.1|833.3|832.4|7
1661999100000|2022-09-01 02:25:00|833.7|833.1|833.6|832.6|834|833.3|833.6|832.5|22
1661999400000|2022-09-01 02:30:00|833.7|832.2|833.8|833.2|833.9|833.3|833.6|832.2|5
1661999700000|2022-09-01 02:35:00|833.6|833|832.8|831.3|834|833.2|832.6|831.3|18
1662000000000|2022-09-01 02:40:00|832.7|831.2|830.5|829.9|832.7|831.7|830.5|829.6|20
1662000300000|2022-09-01 02:45:00|830.6|830|830.4|829.4|831.4|830.5|829.8|829|18
1662000600000|2022-09-01 02:50:00|830.3|829.7|829.8|829.2|831|829.9|829.8|829|6
1662000900000|2022-09-01 02:55:00|830.1|829.5|830.9|829.9|831|830.2|830|829|7
1662001200000|2022-09-01 03:00:00|830.8|830.2|831.5|830|832|831.2|830.8|829.9|13
1662001500000|2022-09-01 03:05:00|831.4|830.4|831.5|830|831.8|831.1|831.3|830|5
1662001800000|2022-09-01 03:10:00|831.4|830.4|831.8|830.3|831.9|830.7|831.3|830|2
1662002100000|2022-09-01 03:15:00|831.6|830.6|831.4|830.4|831.9|831.2|831.3|830.3|24
1662002400000|2022-09-01 03:20:00|831.3|830.7|831.3|830.7|831.8|830.7|831.3|830.3|4
1662002700000|2022-09-01 03:25:00|831.4|830.4|831.4|830.4|831.6|830.7|830.8|829.8|11
1662003000000|2022-09-01 03:30:00|831.5|830|831.6|830.6|831.8|830.7|831.1|830|4
1662003300000|2022-09-01 03:35:00|831.9|830.9|831.9|830.9|832.2|831.6|831.5|830.5|10
1662003600000|2022-09-01 03:40:00|831.6|830.6|832|830.5|832.1|830.7|831.3|830.4|4
1662003900000|2022-09-01 03:45:00|831.6|830.6|832.4|831.4|832.4|831.6|831.1|830.4|9
1662004200000|2022-09-01 03:50:00|832.3|830.9|832.3|830.8|832.5|831.4|832.1|830.8|7
1662004500000|2022-09-01 03:55:00|832.1|831.1|832.3|831.7|832.3|831.7|832.1|830.8|2
1662004800000|2022-09-01 04:00:00|832.4|831.4|832.6|831.6|832.6|831.7|832.3|831.4|5
1662005100000|2022-09-01 04:05:00|832.2|831.7|832.5|831|832.6|831.7|832.2|831|7
1662005400000|2022-09-01 04:10:00|832.4|831.4|832.4|831.4|832.8|831.7|831.9|831.3|13
1662005700000|2022-09-01 04:15:00|832.3|831.7|832.4|831.4|832.6|831.7|832.3|831.4|6
1662006000000|2022-09-01 04:20:00|832.1|831.5|832.4|831.4|832.8|831.8|831.8|831|10
1662006300000|2022-09-01 04:25:00|832.3|831.7|832.1|831.5|832.8|831.7|831.8|831.1|6
1662006600000|2022-09-01 04:30:00|831.8|831.1|832.1|831.1|832.1|831.5|831.3|830.5|10
1662006900000|2022-09-01 04:35:00|831.8|831.2|831.9|831.3|832|831.3|831.6|830.5|9
1662007200000|2022-09-01 04:40:00|831.6|831|830.6|829.6|831.6|831|829.9|829.3|43
1662007500000|2022-09-01 04:45:00|830.3|829.7|830.6|829.6|830.6|830|830.3|829.6|8
1662007800000|2022-09-01 04:50:00|830.3|830|829.1|828.1|830.6|830|829.1|828.1|34
1662008100000|2022-09-01 04:55:00|828.8|828.2|828.7|828.1|829.1|828.5|828.7|828.1|6
1662008400000|2022-09-01 05:00:00|828.6|828|830.6|829.6|830.8|829.6|828.4|827.7|25
1662008700000|2022-09-01 05:05:00|830.8|829.3|830.6|830|831|830.3|830.6|829.3|5
1662009000000|2022-09-01 05:10:00|830.9|829.9|829.4|828.8|830.9|829.9|829.4|828.8|20
1662009300000|2022-09-01 05:15:00|829.3|828.7|830.9|829.9|830.9|830|829|828.3|12
1662009600000|2022-09-01 05:20:00|830.8|830.2|830.9|829.9|830.9|830.2|830.3|829.7|9
1662009900000|2022-09-01 05:25:00|830.8|830.2|830.6|830|830.9|830.2|829.8|829.1|170
1662010200000|2022-09-01 05:30:00|830.4|829.8|829.9|829.3|830.9|830.3|829.6|828.9|134
1662010500000|2022-09-01 05:35:00|830|829.4|829.9|828.9|830.5|829.5|829.6|828.7|25
1662010800000|2022-09-01 05:40:00|829.2|828.6|829.1|828.5|829.9|829.2|828.9|828.3|62
1662011100000|2022-09-01 05:45:00|829.3|828.7|828.3|827.7|829.4|828.7|827.7|826.9|86
1662011400000|2022-09-01 05:50:00|828.7|827.4|827.5|826.9|828.8|827.7|827.3|826.7|34
1662011700000|2022-09-01 05:55:00|827.3|826.7|827.9|826.9|827.9|827.3|827.2|826.6|30
1662012000000|2022-09-01 06:00:00|827.8|827.2|828.6|828|829|828.4|827.5|826.9|187
1662012300000|2022-09-01 06:05:00|828.7|828.1|828.1|827.5|829.2|828.5|828.1|827.5|15
1662012600000|2022-09-01 06:10:00|828|827.4|827.9|826.9|828.2|827.5|827.7|826.9|19
1662012900000|2022-09-01 06:15:00|827.6|827|827.8|827.2|828|827.4|827.6|826.8|48
1662013200000|2022-09-01 06:20:00|827.9|827.3|828.7|827.7|828.7|828|827.8|827.2|23
1662013500000|2022-09-01 06:25:00|828.3|827.5|828.9|827.9|829|828.2|828.1|827.2|32
1662013800000|2022-09-01 06:30:00|829.1|828.1|828.3|827.7|829.2|828.3|828.2|827.5|4
1662014100000|2022-09-01 06:35:00|828.2|827.6|828.8|828.2|829.7|828.7|828.2|827.6|18
1662014400000|2022-09-01 06:40:00|829|828.4|829.2|828.2|829.4|828.7|828.8|828.2|5
1662014700000|2022-09-01 06:45:00|828.8|828.1|828.8|828.2|829.2|828.5|828.7|828.1|4
1662015000000|2022-09-01 06:50:00|829|828.4|827.8|827.2|829.2|828.4|827.8|827.2|6
1662015300000|2022-09-01 06:55:00|828|827.4|828.6|828|829|828|827.8|827.2|14
1662015600000|2022-09-01 07:00:00|828.5|827.9|828.4|827.4|829|828|827.6|827|17
1662015900000|2022-09-01 07:05:00|828.1|827.5|827.5|826.9|828.1|827.5|826.8|826|79
1662016200000|2022-09-01 07:10:00|827.6|827|827.4|826.4|828.1|827.5|827|826|75
1662016500000|2022-09-01 07:15:00|827.3|826.7|826.3|825.7|827.5|826.9|826.3|825.7|31
1662016800000|2022-09-01 07:20:00|826.5|825.9|825.2|824.6|826.5|825.9|825.2|824.6|67
1662017100000|2022-09-01 07:25:00|825.3|824.7|826|825.4|826|825.4|824.8|824.2|44
1662017400000|2022-09-01 07:30:00|825.7|825.1|825.7|825.1|826|825.4|825.1|824.5|38
1662017700000|2022-09-01 07:35:00|825.8|825.2|825|824.4|827.4|826.8|824.9|824.3|126
1662018000000|2022-09-01 07:40:00|825.7|824.7|827.2|826.2|827.2|826.3|825.2|824.6|45
1662018300000|2022-09-01 07:45:00|826.9|826.3|826.9|826.3|827.4|826.8|826.9|826.2|63
1662018600000|2022-09-01 07:50:00|826.8|826.2|826.6|826|827.2|826.3|826.2|825.6|31
1662018900000|2022-09-01 07:55:00|826.8|826.2|827.1|826.5|827.7|826.8|826.8|825.9|6
1662019200000|2022-09-01 08:00:00|827.2|826.6|826.9|826.3|827.6|827|826.3|825.7|19
1662019500000|2022-09-01 08:05:00|826.7|826.1|824|823.4|826.7|826.1|823.6|823|81
1662019800000|2022-09-01 08:10:00|824.1|823.5|824.6|824|824.9|824.1|823.6|823|28
1662020100000|2022-09-01 08:15:00|824.4|823.8|824|823.4|824.4|823.8|823.6|822.9|15
1662020400000|2022-09-01 08:20:00|823.7|823.1|823.4|822.4|824.4|823.8|822.9|822.1|130
1662020700000|2022-09-01 08:25:00|823|822.8|823.9|822.9|824.1|822.9|823|822.2|6
1662021000000|2022-09-01 08:30:00|824.6|823.1|823.1|822.5|824.6|823.5|822.9|822.2|60
1662021300000|2022-09-01 08:35:00|823.4|822.4|823.6|823|823.9|823.3|823.4|822.4|20
1662021600000|2022-09-01 08:40:00|823.9|822.9|822.9|822.3|823.9|823.3|822.9|822.3|40
1662021900000|2022-09-01 08:45:00|822.7|822.1|821.9|821.3|822.7|822.1|820.4|819.7|87
1662022200000|2022-09-01 08:50:00|822|821.4|821.5|820.9|822.2|821.4|820.7|820.1|31
1662022500000|2022-09-01 08:55:00|821.6|821|823.1|822.5|823.2|822.6|821.6|821|52
1662022800000|2022-09-01 09:00:00|822.9|822.3|823.6|823|824|823.4|822.4|821.8|79
1662023100000|2022-09-01 09:05:00|823.7|822.7|824.4|823.4|824.4|823.8|823|822.3|23
1662023400000|2022-09-01 09:10:00|824.1|823.5|824.9|823.9|824.9|824.3|823.8|823.1|22
1662023700000|2022-09-01 09:15:00|824.6|824|824.7|824.1|826.6|825.5|824.4|823.7|89
1662024000000|2022-09-01 09:20:00|825|824.4|826.1|825.5|826.4|825.8|825|824.2|53
1662024300000|2022-09-01 09:25:00|826.4|825.4|826.1|825.5|826.4|825.6|825.6|825|17
1662024600000|2022-09-01 09:30:00|826|825.4|824.7|824.1|826.7|826|824.6|824|78
1662024900000|2022-09-01 09:35:00|824.6|824|825.1|824.5|825.9|825.3|824.6|823.9|17
1662025200000|2022-09-01 09:40:00|825.2|824.6|824.4|823.4|825.2|824.6|824|823.1|96
1662025500000|2022-09-01 09:45:00|824.7|823.8|825.4|824.4|825.4|824.5|823.9|823.2|42
1662025800000|2022-09-01 09:50:00|825.1|824.5|825.9|825.3|826|825.4|825|824.4|7
1662026100000|2022-09-01 09:55:00|826|825.4|825.7|824.7|826.4|825.8|825.4|824.7|23
1662026400000|2022-09-01 10:00:00|825.4|824.8|825.2|824.2|826.4|825.8|825.2|824.2|45
1662026700000|2022-09-01 10:05:00|825.1|824.5|825.1|824.5|825.6|825|824.7|824.1|25
1662027000000|2022-09-01 10:10:00|825|824.4|823.4|822.8|825.7|825|823.2|822.6|94
1662027300000|2022-09-01 10:15:00|823.2|822.2|823.9|822.9|823.9|823|822.6|821.9|32
1662027600000|2022-09-01 10:20:00|823.6|823|823.4|822.8|823.7|823|823.1|822.4|11
1662027900000|2022-09-01 10:25:00|823.5|822.9|825.6|825|825.9|825.3|823.5|822.9|54
1662028200000|2022-09-01 10:30:00|825.7|824.7|824.6|824|825.7|824.8|824.2|823.6|10
1662028500000|2022-09-01 10:35:00|824.7|824.1|823.1|822.5|826.1|825.3|822.8|822.2|32
1662028800000|2022-09-01 10:40:00|823.2|822.2|824.3|822.8|824.3|823|822.6|821.9|24
1662029100000|2022-09-01 10:45:00|824.2|823.2|823.7|822.7|824.4|823.5|823.4|822.3|18
1662029400000|2022-09-01 10:50:00|823.3|823.2|823.4|822.4|823.8|823.2|822.8|822.2|27
1662029700000|2022-09-01 10:55:00|823.1|822.5|822.9|822.3|823.4|822.8|822.3|821.7|28
1662030000000|2022-09-01 11:00:00|822.8|822.2|823.6|822.1|823.6|822.5|822.3|821.6|19
1662030300000|2022-09-01 11:05:00|823.2|822.2|822.9|822.3|823.2|822.3|822.6|821.7|66
1662030600000|2022-09-01 11:10:00|823.2|822.2|823.6|823|823.9|823.1|823|822.2|9
1662030900000|2022-09-01 11:15:00|823.5|822.9|826.1|825.5|826.2|825.6|823.4|822.7|54
1662031200000|2022-09-01 11:20:00|826.2|825.2|824.7|823.7|826.7|826|823.6|823|122
1662031500000|2022-09-01 11:25:00|824.6|824|824|823|825.2|824.3|823.9|822.8|14
1662031800000|2022-09-01 11:30:00|823.9|822.9|824.3|822.8|824.3|823.2|823.1|822.2|9
1662032100000|2022-09-01 11:35:00|824.2|823.2|826|825|826|825|824.1|823.2|18
1662032400000|2022-09-01 11:40:00|825.6|825.2|824.1|823.5|826.2|825.3|823.6|823|60
1662032700000|2022-09-01 11:45:00|824.2|823.2|824.3|822.8|824.6|823.8|823.6|822.8|16
1662033000000|2022-09-01 11:50:00|824|823|824.3|822.8|824.3|823.5|822.3|821.7|78
1662033300000|2022-09-01 11:55:00|824|823|824.8|824.2|824.8|824.2|823.6|822.6|49
1662033600000|2022-09-01 12:00:00|825|824.4|825.7|824.7|826.7|825.7|824.9|824.2|71
1662033900000|2022-09-01 12:05:00|825.4|824.8|825|824.4|826|825|824.6|823.7|26
1662034200000|2022-09-01 12:10:00|825.5|824.9|824.7|823.7|826.2|825.5|824.5|823.7|37
1662034500000|2022-09-01 12:15:00|824.4|823.8|827.9|826.9|828.2|827.5|824.4|823.7|84
1662034800000|2022-09-01 12:20:00|827.6|827|826.9|825.9|827.7|827|826.1|825.4|26
1662035100000|2022-09-01 12:25:00|827.1|825.6|825.3|823.8|827.1|826|824.6|823.8|95
1662035400000|2022-09-01 12:30:00|825.6|824.1|827|826|828.7|827.8|825.3|823.8|82
1662035700000|2022-09-01 12:35:00|826.7|825.7|828.6|828|829.4|828.4|826.4|825.3|96
1662036000000|2022-09-01 12:40:00|829.2|828.6|827.6|826.1|829.2|828.6|826.3|825.6|55
1662039000000|2022-09-01 13:30:00|827.7|827.1|826|825.4|830|829.4|822.9|822|1472
1662039300000|2022-09-01 13:35:00|825.9|825.3|831.1|830.5|832|831.4|823.4|822.8|863
1662039600000|2022-09-01 13:40:00|831.2|830.6|833.2|832.6|835.4|834.8|828.9|828.3|736
1662039900000|2022-09-01 13:45:00|833.1|832.5|834.1|833.5|834.6|834|830.6|830|879
1662040200000|2022-09-01 13:50:00|834.2|833.6|832.7|832.1|835.7|835.1|832.7|832.1|972
1662040500000|2022-09-01 13:55:00|832.9|832.3|831|830.4|833.7|833.1|830.7|830.1|447
1662040800000|2022-09-01 14:00:00|831.4|830.8|833.5|832.9|833.9|833.3|830.2|829.6|587
1662041100000|2022-09-01 14:05:00|833.6|833|836|835.4|836.1|835.5|833.2|832.6|572
1662041400000|2022-09-01 14:10:00|835.9|835.3|834.2|833.6|836|835.4|834.2|833.6|427
1662041700000|2022-09-01 14:15:00|834.5|833.9|831.6|831|834.5|833.9|830.5|829.9|474
1662042000000|2022-09-01 14:20:00|831.5|830.9|828.6|828|831.5|830.9|827.1|826.5|494
1662042300000|2022-09-01 14:25:00|828.8|828.2|832.5|831.9|832.5|831.9|827.8|827.2|460
1662042600000|2022-09-01 14:30:00|832.6|832|826.9|826.3|833|832.4|826.5|825.9|269
1662042900000|2022-09-01 14:35:00|827|826.4|826|825.4|828.5|827.9|825.3|824.7|368
1662043200000|2022-09-01 14:40:00|825.9|825.3|821.3|820.7|826.7|826.1|821.3|820.7|637
1662043500000|2022-09-01 14:45:00|821.4|820.8|814.1|813.5|821.4|820.8|814|813.2|1240
1662043800000|2022-09-01 14:50:00|814.3|813.7|813.5|812.9|815|814.4|812.3|811.7|886
1662044100000|2022-09-01 14:55:00|813.8|813.2|815.6|815|815.8|815.2|812.4|811.8|698
1662044400000|2022-09-01 15:00:00|815.5|814.9|817.6|817|818.5|817.9|814.3|813.7|1135
1662044700000|2022-09-01 15:05:00|817.5|816.9|817.2|816.6|817.7|817.1|816.2|815.6|378
1662045000000|2022-09-01 15:10:00|817.6|817|817.5|816.9|818.3|817.7|816.3|815.7|277
1662045300000|2022-09-01 15:15:00|817.6|817|817.3|816.7|818.4|817.8|817.2|816.6|404
1662045600000|2022-09-01 15:20:00|817.2|816.6|813.3|812.7|817.2|816.6|813.3|812.7|725
1662045900000|2022-09-01 15:25:00|813.5|812.9|813|812.4|815|814.4|812.3|811.7|509
1662046200000|2022-09-01 15:30:00|813.1|812.5|812.6|812|814.1|813.5|812.3|811.7|358
1662046500000|2022-09-01 15:35:00|812.5|811.9|813.5|812.9|814.4|813.8|812.3|811.7|204
1662046800000|2022-09-01 15:40:00|813.4|812.8|811|810.4|814.5|813.9|811|810.4|339
1662047100000|2022-09-01 15:45:00|811.1|810.5|811.5|810.9|811.9|811.3|810.3|809.7|428
1662047400000|2022-09-01 15:50:00|811.6|811|811.9|811.3|813.3|812.7|810|809.4|294
1662047700000|2022-09-01 15:55:00|812|811.4|811.5|810.9|813|812.4|811|810.4|207
1662048000000|2022-09-01 16:00:00|811.1|810.5|812.5|811.9|812.5|811.9|810.5|809.9|344
1662048300000|2022-09-01 16:05:00|812.4|811.8|810|809.4|812.5|811.9|809.9|809.3|499
1662048600000|2022-09-01 16:10:00|809.9|809.3|809.4|808.8|810.4|809.8|808.9|808.3|328
1662048900000|2022-09-01 16:15:00|809.3|808.7|809|808.4|811.3|810.7|808.8|808.2|954
1662049200000|2022-09-01 16:20:00|808.9|808.3|807.8|807.2|809.3|808.7|807.5|806.9|483
1662049500000|2022-09-01 16:25:00|806.5|805.9|807.8|807.2|809|808.4|806.3|805.7|434
1662049800000|2022-09-01 16:30:00|807.7|807.1|806.5|805.9|808|807.4|805.8|805.2|258
1662050100000|2022-09-01 16:35:00|806.3|805.7|802.1|801.5|806.4|805.8|801.8|801.2|599
1662050400000|2022-09-01 16:40:00|801.9|801.3|798.6|798|802.1|801.5|797.1|796.5|1265
1662050700000|2022-09-01 16:45:00|798.8|798.2|799.6|799|800.6|800|797.6|797|558
1662051000000|2022-09-01 16:50:00|799.7|799.1|797.7|797.1|800.1|799.5|797.3|796.7|529
1662051300000|2022-09-01 16:55:00|797.8|797.2|796.3|795.7|797.8|797.2|792.4|791.8|935
1662051600000|2022-09-01 17:00:00|796.6|796|797.4|796.8|797.7|797.1|795.6|795|493
1662051900000|2022-09-01 17:05:00|797.6|797|797.9|797.3|798.1|797.5|795.1|794.5|353
1662052200000|2022-09-01 17:10:00|798.1|797.5|798.9|798.3|799.2|798.6|797.1|796.5|277
1662052500000|2022-09-01 17:15:00|798.8|798.2|798.6|798|799.8|799.2|796.6|796|496
1662052800000|2022-09-01 17:20:00|798.8|798.2|799.1|798.5|799.1|798.5|797.6|797|278
1662053100000|2022-09-01 17:25:00|799.2|798.6|799.1|798.5|799.6|799|797.9|797.3|293
1662053400000|2022-09-01 17:30:00|798.9|798.3|798.2|797.6|798.9|798.3|798.1|797.5|234
1662053700000|2022-09-01 17:35:00|798.1|797.5|797.6|797|798.3|797.7|796.1|795.5|312
1662054000000|2022-09-01 17:40:00|797.4|796.8|795.6|795|797.6|797|795.4|794.8|185
1662054300000|2022-09-01 17:45:00|795.4|794.8|796.3|795.7|796.7|796.1|793.8|793.2|479
1662054600000|2022-09-01 17:50:00|796.4|795.8|797.7|797.1|797.9|797.3|795.3|794.7|365
1662054900000|2022-09-01 17:55:00|797.6|797|794.1|793.5|797.6|797|793.8|793.2|625
1662055200000|2022-09-01 18:00:00|793.9|793.3|794.7|794.1|795.6|795|793.8|793.2|413
1662055500000|2022-09-01 18:05:00|794.6|794|793.6|793|794.8|794.2|793.2|792.6|586
1662055800000|2022-09-01 18:10:00|793.5|792.9|795.9|795.3|796.3|795.7|793.3|792.7|1735
1662056100000|2022-09-01 18:15:00|796.1|795.5|797.6|797|798.1|797.5|796.1|795.5|1137
1662076800000|2022-09-02 00:00:00|799.2|798.6|801|800.4|801.6|800.6|798.4|797.4|168
1662077100000|2022-09-02 00:05:00|801.1|800.5|801.4|800.8|802.1|801.4|801|800.3|45
1662077400000|2022-09-02 00:10:00|801.2|800.6|801.8|800.8|802.2|801.5|800.6|799.8|23
1662077700000|2022-09-02 00:15:00|801.7|801.1|800|799.4|801.7|801.1|799.6|798.7|25
1662078000000|2022-09-02 00:20:00|800.1|799.5|800|799.4|800.8|800.1|800|799.3|12
1662078300000|2022-09-02 00:25:00|800.1|799.5|800.5|799.9|800.7|799.9|800.1|799.2|11
1662078600000|2022-09-02 00:30:00|800.6|800|801.6|801|801.8|801.2|800.6|799.8|26
1662078900000|2022-09-02 00:35:00|801.7|801.1|801.5|800.9|802|801.2|801.5|800.9|17
1662079200000|2022-09-02 00:40:00|801.7|801.1|800.6|800|801.8|801.1|800.4|799.8|54
1662079500000|2022-09-02 00:45:00|800.7|800.1|800.6|800|800.8|800.1|800.5|799.8|18
1662079800000|2022-09-02 00:50:00|800.7|800.1|800.9|800.3|800.9|800.3|800.5|799.8|76
1662080100000|2022-09-02 00:55:00|800.5|799.9|800.7|800.1|800.8|800.1|800.4|799.8|37
1662080400000|2022-09-02 01:00:00|800.9|800.3|799.5|798.9|801.9|801.1|799.5|798.9|41
1662080700000|2022-09-02 01:05:00|799.6|799|798|797.4|800.2|799.6|797.4|796.7|177
1662081000000|2022-09-02 01:10:00|798.1|797.5|798.1|797.5|798.1|797.5|797.5|796.8|21
1662081300000|2022-09-02 01:15:00|798|797.1|798.5|797.9|798.9|798.3|797.7|797.1|29
1662081600000|2022-09-02 01:20:00|798.6|798|798.7|798.1|799.2|798.6|798.5|797.8|33
1662081900000|2022-09-02 01:25:00|798.6|798|798.6|798|798.7|798.1|798.4|797.8|8
1662082200000|2022-09-02 01:30:00|798.4|797.8|798.2|797.6|798.4|797.8|797.9|797.3|29
1662082500000|2022-09-02 01:35:00|798.4|797.8|799.9|799.3|800.1|799.3|798.4|797.8|26
1662082800000|2022-09-02 01:40:00|800.1|799.5|800.6|799.6|800.8|800|800.1|799.4|8
1662083100000|2022-09-02 01:45:00|800.2|799.5|800.1|799.5|800.6|799.5|800.1|799.5|2
1662083400000|2022-09-02 01:50:00|800.5|799.9|799.7|799.1|800.9|800.3|799.6|798.8|19
1662083700000|2022-09-02 01:55:00|800.1|799.5|800.5|799.9|800.6|800|799.7|799.5|6
1662084000000|2022-09-02 02:00:00|800.7|800.1|800.1|799.5|801|800.4|800.1|799.5|9
1662084300000|2022-09-02 02:05:00|799.7|799.1|799|798.4|800.1|799.1|799|798.2|28
1662084600000|2022-09-02 02:10:00|799.3|798.3|800.2|799.6|800.2|799.6|799|798.2|11
1662084900000|2022-09-02 02:15:00|800.1|799.5|799.5|798.9|800.1|799.5|799.4|798.8|8
1662085200000|2022-09-02 02:20:00|799.4|798.8|799.8|798.8|799.9|799.1|799.2|798.6|6
1662085500000|2022-09-02 02:25:00|799.5|798.9|800|799.4|800|799.4|799.5|798.9|7
1662085800000|2022-09-02 02:30:00|800.3|799.3|800.3|799.3|800.6|799.9|800|799.3|7
1662086100000|2022-09-02 02:35:00|800.2|799.6|800|799.4|800.7|799.6|799.9|799.2|2
1662086400000|2022-09-02 02:40:00|800.3|799.3|800.2|799.6|800.3|799.6|800.1|799.3|0
1662086700000|2022-09-02 02:45:00|800.1|799.5|800.3|799.3|800.4|799.8|800|799.3|4
1662087000000|2022-09-02 02:50:00|800.2|799.6|800.7|800.1|801.1|800.5|800.2|799.6|11
1662087300000|2022-09-02 02:55:00|801.1|800|802|801.4|802.1|801.5|800.4|799.8|41
1662087600000|2022-09-02 03:00:00|801.9|801.3|801.2|800.6|802.6|801.6|801|799.9|39
1662087900000|2022-09-02 03:05:00|801.3|800.7|801.7|801.1|801.8|801.1|801.3|800.6|14
1662088200000|2022-09-02 03:10:00|802.1|801.4|801.8|801.2|802.3|801.4|801.6|801|10
1662088500000|2022-09-02 03:15:00|801.7|801.1|801.4|800.8|802.4|801.8|801.4|800.2|11
1662088800000|2022-09-02 03:20:00|801.7|801.1|801.5|800.9|801.8|801.1|801.4|800.8|25
1662089100000|2022-09-02 03:25:00|801.6|801|801.8|800.8|801.8|801.2|801.5|800.8|0
1662089400000|2022-09-02 03:30:00|801.9|801.2|802|801.4|802.1|801.5|801.9|800.8|11
1662089700000|2022-09-02 03:35:00|801.6|801|801.8|800.8|801.8|801.2|801.4|800.8|12
1662090000000|2022-09-02 03:40:00|801.7|801.2|801.8|800.8|801.8|801.2|801.7|800.8|4
1662090300000|2022-09-02 03:45:00|801.7|801.2|801.8|800.8|801.9|801.3|801.5|800.8|3
1662090600000|2022-09-02 03:50:00|801.7|801.1|802.1|801.5|802.1|801.5|801.7|801.1|6
1662090900000|2022-09-02 03:55:00|||||||||12
1662091200000|2022-09-02 04:00:00|802.5|801.9|802.4|801.8|802.5|801.9|802.2|801.6|23
1662091500000|2022-09-02 04:05:00|802.9|802.3|802.8|801.8|803.4|802.8|802.5|801.8|45
1662091800000|2022-09-02 04:10:00|803.8|802.2|803.8|802.8|804.5|803.9|803.6|802.2|92
1662092100000|2022-09-02 04:15:00|804.2|802.7|804.8|803.8|804.8|803.8|803.8|802.7|27
1662092400000|2022-09-02 04:20:00|804.6|803.6|804.3|803.3|804.9|803.9|804.3|803.3|10
1662092700000|2022-09-02 04:25:00|804|803.4|804|803.4|804|803.4|804|803.4|0
1662093000000|2022-09-02 04:30:00|804.1|803.1|803|802.4|804.1|803.4|802.5|801.8|10
1662093300000|2022-09-02 04:35:00|803.3|802.3|802.6|802|803.5|802.4|802.4|801.8|9
1662093600000|2022-09-02 04:40:00|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|2
1662093900000|2022-09-02 04:45:00|802.6|802|802.8|802.2|803|802.4|802.6|802|6
1662094200000|2022-09-02 04:50:00|803|802.4|803|802.4|803|802.4|803|802.4|8
1662094500000|2022-09-02 04:55:00|803.1|802.5|803.1|802.5|803.7|803.1|803.1|802.5|13
1662094800000|2022-09-02 05:00:00|803.3|802.7|803.3|802.3|803.5|802.7|802.8|802.1|18
1662095100000|2022-09-02 05:05:00|803.7|802.2|803.7|802.2|803.7|802.4|803|802.2|3
1662095400000|2022-09-02 05:10:00|803.6|802.6|804.1|803.1|804.1|803.2|803.5|802.6|3
1662095700000|2022-09-02 05:15:00|803.2|801.7|803.1|802.1|803.5|802.1|802.7|801.5|11
1662096000000|2022-09-02 05:20:00|802.8|802.2|802.8|802.2|803.1|802.2|802.8|802.1|0
1662096300000|2022-09-02 05:25:00|803.1|802.1|803|802.4|803.1|802.4|802.8|802.1|4
1662096600000|2022-09-02 05:30:00|802.6|802|802.3|801.7|803|802.4|802.3|801.6|30
1662096900000|2022-09-02 05:35:00|802.1|801.5|802.5|801.9|802.5|801.9|802.1|801.5|22
1662097200000|2022-09-02 05:40:00|802.3|801.7|802.4|801.8|803.3|802.3|802.1|801.5|54
1662097500000|2022-09-02 05:45:00|802.3|801.7|801.8|801.2|802.3|801.7|801.4|800.7|23
1662097800000|2022-09-02 05:50:00|801.9|801.3|801.8|800.8|802.6|801.9|801.8|800.8|10
1662098100000|2022-09-02 05:55:00|801.9|800.9|802.9|802.3|802.9|802.3|801.4|800.8|13
1662098400000|2022-09-02 06:00:00|802.8|802.2|801.6|800.6|803|802.2|801.6|800.6|7
1662098700000|2022-09-02 06:05:00|801.7|800.2|799.6|798.6|801.7|800.2|799.2|798.5|45
1662099000000|2022-09-02 06:10:00|799.5|798.9|800.4|799.8|800.4|799.8|799.3|798.3|38
1662099300000|2022-09-02 06:15:00|800.3|799.7|800|799.4|800.5|799.8|799.8|798.7|15
1662099600000|2022-09-02 06:20:00|799.9|799.3|799.8|798.8|800.9|800.2|799.8|798.5|36
1662099900000|2022-09-02 06:25:00|799.7|799.2|799.8|799.2|799.8|799.2|799.7|798.8|5
1662100200000|2022-09-02 06:30:00|799.7|799.1|801.4|800.8|801.5|800.8|799.6|799|25
1662100500000|2022-09-02 06:35:00|801.6|801|802.1|801.1|802.1|801.4|801.5|800.8|16
1662100800000|2022-09-02 06:40:00|802|801.4|801.8|800.8|802.4|801.6|801.6|800.8|9
1662101100000|2022-09-02 06:45:00|801.9|801.2|802|801.4|802.6|801.7|801.9|801.1|7
1662101400000|2022-09-02 06:50:00|802.3|801.3|803.4|802.4|803.4|802.4|801.9|801.2|4
1662101700000|2022-09-02 06:55:00|803|802.3|803.9|802.9|804.4|803.4|802.9|802.3|62
1662102000000|2022-09-02 07:00:00|803.6|802.6|800.9|800.3|804|803|800.5|799.9|97
1662102300000|2022-09-02 07:05:00|801.2|800.6|801.1|800.1|802.1|801.3|800.9|800|6
1662102600000|2022-09-02 07:10:00|801.5|800|801.5|800|802.1|801.4|800.8|800|31
1662102900000|2022-09-02 07:15:00|801.6|800.1|802|801.4|802.2|801.4|801.3|800|4
1662103200000|2022-09-02 07:20:00|802.3|801.3|802.1|801.1|802.8|801.4|802.1|800.7|3
1662103500000|2022-09-02 07:25:00|802.5|801|803.5|802.9|804.3|803.3|802.5|801|54
1662103800000|2022-09-02 07:30:00|803.7|803.1|802.4|801.4|803.7|803.1|802.3|801.2|16
1662104100000|2022-09-02 07:35:00|802.9|801.9|802.7|801.2|804.1|803.3|802.7|801.2|20
1662104400000|2022-09-02 07:40:00|802.8|801.3|804.4|803.4|804.7|803.9|802.5|801.2|37
1662104700000|2022-09-02 07:45:00|804.3|803.3|803.1|802.1|804.4|803.4|802.9|802.1|6
1662105000000|2022-09-02 07:50:00|803.3|802.3|803.5|802|803.7|802.3|803.2|801.7|2
1662105300000|2022-09-02 07:55:00|803.6|802.1|802.9|801.4|803.7|802.4|801|800.1|22
1662105600000|2022-09-02 08:00:00|803|801.5|803.4|802.8|803.5|802.8|802|801.4|26
1662105900000|2022-09-02 08:05:00|803.5|802.9|805.3|804.7|805.4|804.7|803.4|802.8|77
1662106200000|2022-09-02 08:10:00|805.2|804.3|804.5|803.9|805.3|804.7|804|803.3|66
1662106500000|2022-09-02 08:15:00|804.9|804.3|806|805.4|806.2|805.6|804.9|804.3|262
1662106800000|2022-09-02 08:20:00|806.4|805.8|808.1|807.1|808.5|807.9|806.4|805.5|291
1662107100000|2022-09-02 08:25:00|808|807.4|808.9|807.9|808.9|808.1|808|807.1|85
1662107400000|2022-09-02 08:30:00|808.5|807.8|808.5|807.9|808.9|808.2|808.4|807.8|38
1662107700000|2022-09-02 08:35:00|808.4|807.8|806.3|805.7|808.5|807.9|806.2|805.6|169
1662108000000|2022-09-02 08:40:00|806.4|805.8|807.9|807.3|808.2|807.6|806.3|805.7|50
1662108300000|2022-09-02 08:45:00|808.1|807.5|808.4|807.8|809.1|808.4|807.8|806.8|89
1662108600000|2022-09-02 08:50:00|808.6|808|806.8|805.8|809.9|809.3|806.5|805.8|441
1662108900000|2022-09-02 08:55:00|806.6|806|807.8|807.2|808.1|807.4|806.5|805.8|34
1662109200000|2022-09-02 09:00:00|807.9|806.9|808.3|807.7|808.6|807.9|807.5|806.9|28
1662109500000|2022-09-02 09:05:00|808.6|807.6|810|809.4|810.9|810.2|808.5|807.6|131
1662109800000|2022-09-02 09:10:00|809.8|809.2|809.9|809.3|809.9|809.3|809.4|808.8|62
1662110100000|2022-09-02 09:15:00|810|809.4|810.1|809.1|810.6|809.9|809.7|808.7|61
1662110400000|2022-09-02 09:20:00|810|809.4|810.1|809.1|810.4|809.7|809.5|808.9|20
1662110700000|2022-09-02 09:25:00|809.8|809.5|809.9|808.9|809.9|809.5|809.4|808.8|7
1662111000000|2022-09-02 09:30:00|809.5|808.8|809.4|808.8|810.6|809.8|809.4|808.8|90
1662111300000|2022-09-02 09:35:00|809.3|808.7|809.2|808.6|809.3|808.7|807.3|806.6|131
1662111600000|2022-09-02 09:40:00|809.4|808.8|809.5|808.9|810.1|809.3|809.3|808.5|83
1662111900000|2022-09-02 09:45:00|809.9|808.8|808.9|807.9|810.8|810.2|808.5|807.6|105
1662112200000|2022-09-02 09:50:00|808.8|808.2|809|808.4|809.6|808.9|808.5|807.9|14
1662112500000|2022-09-02 09:55:00|809.2|808.6|807.8|807.2|809.3|808.7|807.4|806.8|34
1662112800000|2022-09-02 10:00:00|807.7|807.1|808.8|808.2|809.2|808.6|807.7|807.1|23
1662113100000|2022-09-02 10:05:00|808.7|808.1|807.8|807.2|808.9|808.3|807.2|806.6|28
1662113400000|2022-09-02 10:10:00|807.9|807.3|808.8|808.2|809.3|808.3|807.7|807|43
1662113700000|2022-09-02 10:15:00|808.9|807.9|808.9|808.3|809.2|808.6|808.5|807.9|23
1662114000000|2022-09-02 10:20:00|809|808.4|808.4|807.8|809.7|809.1|808.4|807.6|17
1662114300000|2022-09-02 10:25:00|808.7|808.1|808.4|807.4|808.7|808.1|807.5|806.9|13
1662114600000|2022-09-02 10:30:00|808.3|807.7|806.5|805.9|808.4|807.7|806.4|805.8|20
1662114900000|2022-09-02 10:35:00|806.4|805.8|806.8|806.2|807.1|806.4|806.4|805.8|14
1662115200000|2022-09-02 10:40:00|806.5|805.9|805.5|804.9|806.5|805.9|805.4|804.8|36
1662115500000|2022-09-02 10:45:00|805.7|805.1|807.5|806.9|807.6|806.9|805.5|804.9|17
1662115800000|2022-09-02 10:50:00|807.6|807|807.3|806.7|807.9|807.2|807.1|806.4|24
1662116100000|2022-09-02 10:55:00|807.5|806.9|808|806.5|808.1|807.3|807.4|806.2|12
1662116400000|2022-09-02 11:00:00|807.6|806.6|806.3|805.7|807.6|806.6|806.3|805.6|5
1662116700000|2022-09-02 11:05:00|806.6|805.6|806.8|806.2|806.8|806.2|806.3|805.6|17
1662117000000|2022-09-02 11:10:00|806.9|806.3|806.3|805.7|807.1|806.5|805.6|804.9|31
1662117300000|2022-09-02 11:15:00|806.9|805.9|807.2|806.6|807.4|806.6|806.6|805.9|11
1662117600000|2022-09-02 11:20:00|807.1|806.5|806.7|806.1|807.1|806.5|806.2|805.6|18
1662117900000|2022-09-02 11:25:00|807|806.4|806.6|806|808.1|807.5|806.6|805.6|33
1662118200000|2022-09-02 11:30:00|806.3|805.7|807.6|807|807.6|807|806.2|805.6|23
1662118500000|2022-09-02 11:35:00|807.4|806.8|807.1|806.1|807.6|807|806.3|805.6|46
1662118800000|2022-09-02 11:40:00|806.8|806.2|806.2|805.6|806.9|806.2|805.9|805.1|10
1662119100000|2022-09-02 11:45:00|806.8|806.2|806.3|805.7|807.1|806.5|806.3|805.7|23
1662119400000|2022-09-02 11:50:00|807|805.5|806.1|805.5|807.3|806.1|805.9|805.1|14
1662119700000|2022-09-02 11:55:00|806.2|805.6|806.3|805.7|806.4|805.7|805.8|805.2|21
1662120000000|2022-09-02 12:00:00|806.4|805.8|806.4|805.4|807.1|806.5|805.8|804.9|20
1662120300000|2022-09-02 12:05:00|806.1|805.8|804.9|804.3|806.2|805.8|804.9|804.1|79
1662120600000|2022-09-02 12:10:00|804.8|804.2|806.3|805.7|806.7|806.1|804.1|803.4|70
1662120900000|2022-09-02 12:15:00|806.7|805.5|806.4|805.4|807|805.8|806.2|805.4|18
1662121200000|2022-09-02 12:20:00|805.8|805.2|805.1|804.5|806.7|805.7|805.1|804.5|68
1662121500000|2022-09-02 12:25:00|805|804.4|804.7|803.7|806.3|805.6|803.9|803.3|65
1662121800000|2022-09-02 12:30:00|804.6|804|806.1|805.5|807.3|806.5|804.6|803.9|113
1662122100000|2022-09-02 12:35:00|806.4|805.4|808.6|807.6|810|809.2|805.3|804.4|142
1662122400000|2022-09-02 12:40:00|809|807.5|806.6|806|809.2|808.2|805.9|805.1|125
1662125400000|2022-09-02 13:30:00|806.9|805.9|809.6|809|809.7|809.1|804.6|804|793
1662125700000|2022-09-02 13:35:00|809.2|808.6|811.9|811.3|812.1|811.5|809.2|808.6|883
1662126000000|2022-09-02 13:40:00|812.2|811.6|814.3|813.7|814.8|814.2|811.2|810.6|773
1662126300000|2022-09-02 13:45:00|814.4|813.8|812.2|811.6|816.3|815.7|811.2|810.6|640
1662126600000|2022-09-02 13:50:00|812.4|811.8|815.2|814.6|815.9|815.3|811.9|811.3|414
1662126900000|2022-09-02 13:55:00|814.9|814.3|815.3|814.7|817.7|817.1|813.8|813.2|447
1662127200000|2022-09-02 14:00:00|815.4|814.8|815.1|814.5|815.7|815.1|813.8|812.9|355
1662127500000|2022-09-02 14:05:00|815.2|814.6|815.2|814.6|815.6|815|813.9|813.3|270
1662127800000|2022-09-02 14:10:00|815.3|814.7|817.4|816.8|818|817.4|815.3|814.7|449
1662128100000|2022-09-02 14:15:00|818|817.4|817.1|816.5|820.9|820.3|817|816.4|635
1662128400000|2022-09-02 14:20:00|817.3|816.7|816.6|816|818.9|818.3|816.5|815.9|301
1662128700000|2022-09-02 14:25:00|816.9|815.9|816.4|815.8|817.2|816.6|814.9|814.2|652
1662129000000|2022-09-02 14:30:00|816.6|816|816.2|815.6|818.1|817.5|815.7|815.1|430
1662129300000|2022-09-02 14:35:00|816.4|815.8|816.2|815.6|817.2|816.6|815.9|815.3|492
1662129600000|2022-09-02 14:40:00|816.3|815.7|817.1|816.5|819.7|819.1|816.2|815.6|459
1662129900000|2022-09-02 14:45:00|817.2|816.6|817.2|816.6|817.9|817.3|816.4|815.8|183
1662130200000|2022-09-02 14:50:00|817.3|816.7|816.7|816.1|817.9|817.3|815.4|814.8|360
1662130500000|2022-09-02 14:55:00|816.9|816.3|815.9|815.3|817.2|816.6|815.8|815.2|210
1662130800000|2022-09-02 15:00:00|815.8|815.2|814.7|814.1|816.2|815.6|814.6|814|354
1662131100000|2022-09-02 15:05:00|814.4|813.8|814.2|813.6|815.7|815.1|813.7|813.1|227
1662131400000|2022-09-02 15:10:00|814|813.4|813.7|813.1|815|814.4|813.5|812.9|378
1662131700000|2022-09-02 15:15:00|813.5|812.9|812|811.4|813.8|813.2|812|811.4|210
1662132000000|2022-09-02 15:20:00|811.9|811.3|813|812.4|813.7|813.1|811.9|811.3|472
1662132300000|2022-09-02 15:25:00|812.9|812.3|811.5|810.9|813.2|812.6|811.1|810.5|430
1662132600000|2022-09-02 15:30:00|811.6|811|812.5|811.9|814.2|813.6|811.5|810.9|176
1662132900000|2022-09-02 15:35:00|812.2|811.6|810|809.4|813|812.4|809.5|808.9|265
1662133200000|2022-09-02 15:40:00|810.1|809.5|810.2|809.6|810.7|810.1|808.7|808.1|374
1662133500000|2022-09-02 15:45:00|810.3|809.7|811.2|810.6|811.2|810.6|809.5|808.9|374
1662133800000|2022-09-02 15:50:00|811.1|810.5|811|810.4|811.5|810.9|810.5|809.9|112
1662134100000|2022-09-02 15:55:00|811.2|810.6|812.7|812.1|812.7|812.1|810.8|810.2|172
1662134400000|2022-09-02 16:00:00|812.6|812|811.7|811.1|812.8|812.2|811|810.4|202
1662134700000|2022-09-02 16:05:00|811.8|811.2|811.7|811.1|812.2|811.6|810.5|809.9|190
1662135000000|2022-09-02 16:10:00|811.6|811|812.2|811.6|812.5|811.9|811.1|810.5|263
1662135300000|2022-09-02 16:15:00|812|811.4|812.2|811.6|812.5|811.9|811.7|811.1|168
1662135600000|2022-09-02 16:20:00|812.1|811.5|810.7|810.1|812.5|811.9|809.5|808.9|193
1662135900000|2022-09-02 16:25:00|811|810.4|811.5|810.9|811.7|811.1|810.5|809.9|114
1662136200000|2022-09-02 16:30:00|811.6|811|810.7|810.1|811.7|811.1|810.5|809.9|102
1662136500000|2022-09-02 16:35:00|810.9|810.3|811.9|811.3|812|811.4|810.7|810.1|107
1662136800000|2022-09-02 16:40:00|812.2|811.6|810.7|810.1|813.2|812.6|810.5|809.9|502
1662137100000|2022-09-02 16:45:00|810.8|810.2|812.1|811.5|812.5|811.9|810.7|810.1|319
1662137400000|2022-09-02 16:50:00|812.2|811.6|811.2|810.6|812.2|811.6|810.5|809.9|45
1662137700000|2022-09-02 16:55:00|811.3|810.7|811.7|811.1|812|811.4|811.3|810.7|76
1662138000000|2022-09-02 17:00:00|811.6|811|810.7|810.1|811.8|811.2|810.6|810|56
1662138300000|2022-09-02 17:05:00|810.9|810.3|812.1|811.5|812.1|811.5|810.9|810.3|69
1662138600000|2022-09-02 17:10:00|812|811.4|812.3|811.7|812.7|812.1|811.5|810.9|99
1662138900000|2022-09-02 17:15:00|812.2|811.6|813.8|813.2|814.5|813.9|812.2|811.6|198
1662139200000|2022-09-02 17:20:00|814|813.4|813|812.4|814.1|813.5|812.7|812.1|102
1662139500000|2022-09-02 17:25:00|812.8|812.2|812.2|811.6|813.3|812.7|812|811.4|81
1662139800000|2022-09-02 17:30:00|812|811.4|812.9|812.3|813.3|812.7|812|811.4|140
1662140100000|2022-09-02 17:35:00|812.7|812.1|812.1|811.5|813.2|812.6|812|811.4|78
1662140400000|2022-09-02 17:40:00|811.8|811.2|812.1|811.5|812.5|811.9|811.5|810.9|76
1662140700000|2022-09-02 17:45:00|812.2|811.6|813|812.4|813.2|812.6|812.1|811.5|187
1662141000000|2022-09-02 17:50:00|812.8|812.2|812.7|812.1|813.2|812.6|812.3|811.7|176
1662141300000|2022-09-02 17:55:00|812.6|812|812.5|811.9|813.5|812.9|812.5|811.9|194
1662141600000|2022-09-02 18:00:00|812.6|812|812.6|812|813|812.4|812.5|811.9|155
1662141900000|2022-09-02 18:05:00|812.7|812.1|812.5|811.9|814|813.4|812.5|811.9|280
1662142200000|2022-09-02 18:10:00|812.6|812|811.7|811.1|813.2|812.6|811.6|811|734
1662142500000|2022-09-02 18:15:00|811.8|811.2|810.9|809.9|813.2|812.6|810.7|809.9|492
1662422400000|2022-09-06 00:00:00|814.3|813.7|820.5|819.5|823.2|822.6|814.3|813|429
1662422700000|2022-09-06 00:05:00|820.1|819.7|818.7|818.1|822.1|821.3|818.4|817.7|115
1662423000000|2022-09-06 00:10:00|819.2|818.6|819.8|819.2|820.2|819.6|817.9|817.2|71
1662423300000|2022-09-06 00:15:00|820.2|819.3|821.4|820.8|821.5|820.8|817.8|817.1|94
1662423600000|2022-09-06 00:20:00|821.7|821.1|822.7|821.7|823.2|822.6|821.1|820|76
1662423900000|2022-09-06 00:25:00|822.8|822.1|822.2|821.6|823.2|822.5|821.5|820.9|30
1662424200000|2022-09-06 00:30:00|822.4|821.8|822.9|822.3|823.3|822.7|821.7|821|84
1662424500000|2022-09-06 00:35:00|823|822|822.7|821.7|823|822.4|822.5|821.7|26
1662424800000|2022-09-06 00:40:00|822.4|821.8|822.8|822.2|822.8|822.2|822|821.4|31
1662425100000|2022-09-06 00:45:00|822.7|822.1|822.7|822.1|822.8|822.2|822|821.4|18
1662425400000|2022-09-06 00:50:00|822.6|822|823.2|822.6|823.4|822.8|822.4|821.5|53
1662425700000|2022-09-06 00:55:00|823.4|822.8|825.5|824.5|826.2|825.6|823.1|822.2|70
1662426000000|2022-09-06 01:00:00|825.4|824.8|824.4|823.8|825.8|825.2|823.8|823.2|98
1662426300000|2022-09-06 01:05:00|824.7|823.7|825.2|824.6|826.1|825.4|824.7|823.7|148
1662426600000|2022-09-06 01:10:00|825.3|824.7|825.3|824.7|826|825.3|824.8|824.2|59
1662426900000|2022-09-06 01:15:00|825.2|824.6|824.4|823.8|825.3|824.7|824.2|823.5|129
1662427200000|2022-09-06 01:20:00|824.3|823.7|824.9|824.3|825|824.4|824|823.4|124
1662427500000|2022-09-06 01:25:00|825|824|824.9|824.3|825|824.3|824.6|824|18
1662427800000|2022-09-06 01:30:00|824.7|824.1|824.9|824.3|825.5|824.9|824.3|823.7|100
1662428100000|2022-09-06 01:35:00|825|824.4|826.2|825.6|826.5|825.6|825|824.4|61
1662428400000|2022-09-06 01:40:00|825.9|825.3|826.2|825.2|826.8|826.2|825.9|825.2|18
1662428700000|2022-09-06 01:45:00|825.9|825.3|826.3|825.7|826.7|826.1|825.8|825|58
1662429000000|2022-09-06 01:50:00|826|825.4|825.2|824.2|826.3|825.6|824.9|824.2|17
1662429300000|2022-09-06 01:55:00|825.3|824.6|823.4|822.8|825.3|824.6|823.1|822.5|32
1662429600000|2022-09-06 02:00:00|823.3|822.7|824.7|823.7|824.9|824.3|823.3|822.7|19
1662429900000|2022-09-06 02:05:00|824.8|823.8|823.4|822.8|825|824.3|823|822.4|32
1662430200000|2022-09-06 02:10:00|823.7|822.7|824.5|823.5|824.6|823.6|823.4|822.7|12
1662430500000|2022-09-06 02:15:00|824.2|823.6|823.2|822.6|824.3|823.6|823.2|822.5|16
1662430800000|2022-09-06 02:20:00|823.4|822.8|823.3|822.7|823.4|822.8|823|822.4|12
1662431100000|2022-09-06 02:25:00|823.4|822.8|823.5|822.5|823.8|823.2|823.2|822.5|11
1662431400000|2022-09-06 02:30:00|823.2|822.6|823.2|822.6|823.5|822.8|822.8|822.2|13
1662431700000|2022-09-06 02:35:00|823.5|822.5|824|823|824.5|823.6|823.4|822.5|15
1662432000000|2022-09-06 02:40:00|824.2|823.2|824|823|824.3|823.4|823.3|822.6|7
1662432300000|2022-09-06 02:45:00|824.1|822.6|823.9|823.3|824.1|823.3|823.8|822.6|5
1662432600000|2022-09-06 02:50:00|823.8|823.2|823.7|823.1|825|824.1|823.7|822.8|22
1662432900000|2022-09-06 02:55:00|823.8|822.8|823.7|823.1|823.8|823.1|823.4|822.5|2
1662433200000|2022-09-06 03:00:00|823.8|822.8|823.4|822.8|824|823.4|823.2|822.6|13
1662433500000|2022-09-06 03:05:00|823.6|823|824.2|823.6|824.3|823.6|823.6|823|13
1662433800000|2022-09-06 03:10:00|824.3|823.3|823.9|823.3|824.3|823.6|823.7|823|1
1662434100000|2022-09-06 03:15:00|824|823|823.7|823.1|824.4|823.3|823.7|822.9|1
1662434400000|2022-09-06 03:20:00|824|823|824|823|824|823.3|823.6|823|30
1662434700000|2022-09-06 03:25:00|823.9|823.3|824.4|823.8|824.5|823.8|823.9|823|3
1662435000000|2022-09-06 03:30:00|824.5|823.5|825|824|825.3|824.6|824.5|823.5|14
1662435300000|2022-09-06 03:35:00|825.1|824.5|825.3|824.3|825.4|824.5|824.6|823.9|16
1662435600000|2022-09-06 03:40:00|825.2|824.2|825|824|825.3|824.3|824.9|824|0
1662435900000|2022-09-06 03:45:00|824.7|824.1|824.2|823.6|825.1|824.3|824.1|823.5|13
1662436200000|2022-09-06 03:50:00|824.5|823.9|823.8|823.2|824.6|824|823.8|823.2|27
1662436500000|2022-09-06 03:55:00|823.4|822.8|822.2|821.6|823.4|822.8|822.2|821.5|14
1662436800000|2022-09-06 04:00:00|822.3|821.3|820.8|820.2|822.3|821.3|820.8|820.2|27
1662437100000|2022-09-06 04:05:00|820.2|819.6|821.2|820.6|821.2|820.6|819.8|819.2|16
1662437400000|2022-09-06 04:10:00|821.1|820.5|820.9|820.3|821.3|820.5|820.8|820.2|2
1662437700000|2022-09-06 04:15:00|821.3|820.7|820.9|820.3|821.3|820.7|820.7|820.1|8
1662438000000|2022-09-06 04:20:00|821|820.4|821.1|820.5|821.1|820.5|821|820.4|0
1662438300000|2022-09-06 04:25:00|821.2|820.6|821.7|821.1|821.8|821.2|821.2|820.6|17
1662438600000|2022-09-06 04:30:00|821.8|821.2|821.8|821.2|821.8|821.2|821.7|821.1|5
1662438900000|2022-09-06 04:35:00|821.7|821.1|821.5|820.5|821.8|821.2|821.3|820.5|10
1662439200000|2022-09-06 04:40:00|820.7|820.1|821.1|820.5|821.1|820.5|820.7|820.1|11
1662439500000|2022-09-06 04:45:00|821.5|820.6|822|821|822.3|821.6|820.9|820.3|10
1662439800000|2022-09-06 04:50:00|821.9|821.3|821.7|821.1|822|821.3|821.7|820.9|1
1662440100000|2022-09-06 04:55:00|821.8|820.8|821.4|820.8|821.8|821.1|821.4|820.8|2
1662440400000|2022-09-06 05:00:00|821.3|820.7|822.1|821.5|822.8|822.1|821.3|820.7|18
1662440700000|2022-09-06 05:05:00|822|821.4|820.9|820.3|822.3|821.7|820.9|820.3|8
1662441000000|2022-09-06 05:10:00|821|820|820.1|819.5|821|820.3|819.8|819.2|19
1662441300000|2022-09-06 05:15:00|819.9|819.3|819|818|820|819.3|818.7|818|25
1662441600000|2022-09-06 05:20:00|818.7|818.1|820.3|819.7|820.3|819.7|818.6|818|8
1662441900000|2022-09-06 05:25:00|820.2|819.6|820.2|819.6|820.3|819.7|820.1|819.3|16
1662442200000|2022-09-06 05:30:00|||||||||1
1662442500000|2022-09-06 05:35:00|820.3|819.7|820.2|819.6|820.3|819.7|820.2|819.6|3
1662442800000|2022-09-06 05:40:00|819.9|819.3|820.2|819.6|820.2|819.6|819.4|818.8|6
1662443100000|2022-09-06 05:45:00|||||||||2
1662443400000|2022-09-06 05:50:00|820|819|820.7|820.1|820.7|820.1|819.4|818.5|10
1662443700000|2022-09-06 05:55:00|821.1|820.5|821.5|820.5|821.5|820.5|820.7|819.8|6
1662444000000|2022-09-06 06:00:00|821.6|820.6|820.5|819.9|821.9|820.6|820.5|819.6|2
1662444300000|2022-09-06 06:05:00|820.3|819.7|820|819.4|820.5|819.9|819.4|818.5|4
1662444600000|2022-09-06 06:10:00|820.3|819.3|820.2|818.7|820.3|819.6|819.4|818.5|3
1662444900000|2022-09-06 06:15:00|820|819|820.2|819.6|820.2|819.6|819.5|818.6|4
1662445200000|2022-09-06 06:20:00|820.5|819.5|821.3|820.3|821.3|820.3|820.2|818.9|9
1662445500000|2022-09-06 06:25:00|821|820|821.3|820.3|821.4|820.6|820.3|819.7|196
1662445800000|2022-09-06 06:30:00|821|820.4|820.5|819.9|821.3|820.4|820.3|819.7|8
1662446100000|2022-09-06 06:35:00|820.3|819.3|821.5|820.9|821.5|820.9|820.2|819.3|6
1662446400000|2022-09-06 06:40:00|821.6|821|821.5|820.5|822.8|821.9|821.2|820.3|11
1662446700000|2022-09-06 06:45:00|821.3|820.3|822.3|821.3|822.4|821.3|821.2|820.3|13
1662447000000|2022-09-06 06:50:00|822.4|820.9|821.5|820.5|822.4|821.1|821.5|820.4|1
1662447300000|2022-09-06 06:55:00|821.6|820.9|821|820.4|821.6|820.9|819.9|819.3|47
1662447600000|2022-09-06 07:00:00|821.3|820.3|821.4|819.9|821.8|821.2|820.2|819.5|30
1662447900000|2022-09-06 07:05:00|821.3|820.3|821|820|821.7|820.8|820.7|819.9|3
1662448200000|2022-09-06 07:10:00|821.2|820.4|821.5|820.9|821.5|820.9|820.8|819.7|6
1662448500000|2022-09-06 07:15:00|822.2|821.6|819.3|818.3|823.8|822.9|819.1|818.3|132
1662448800000|2022-09-06 07:20:00|819.2|818.6|819.5|818.9|819.7|819.1|818.8|818.2|22
1662449100000|2022-09-06 07:25:00|819.3|818.7|819.5|818.9|819.8|819.1|819.1|818.5|14
1662449400000|2022-09-06 07:30:00|819.6|818.6|816.8|816.2|819.8|819.1|816.8|816|75
1662449700000|2022-09-06 07:35:00|816.5|815.9|815.9|815.3|816.9|816.3|815.5|814.8|53
1662450000000|2022-09-06 07:40:00|815.7|815.1|816.2|815.6|817.7|816.9|815.7|815.1|27
1662450300000|2022-09-06 07:45:00|816.5|815.9|813.4|812.8|816.7|816|813.4|812.8|55
1662450600000|2022-09-06 07:50:00|814.1|813.1|815|814.4|815.5|814.9|813.4|812.8|59
1662450900000|2022-09-06 07:55:00|814.9|814.3|815.8|814.8|815.9|815.3|814.9|814.3|41
1662451200000|2022-09-06 08:00:00|815.5|814.9|813.6|813|815.8|815.1|813.6|813|33
1662451500000|2022-09-06 08:05:00|813.7|813.1|816.6|816|817.3|816.4|813.7|812.8|92
1662451800000|2022-09-06 08:10:00|816.7|816.1|816.2|815.6|816.8|816.1|816.2|815.3|10
1662452100000|2022-09-06 08:15:00|816.5|815.5|816.9|816.3|817.1|816.5|815.7|814.8|30
1662452400000|2022-09-06 08:20:00|816.6|816|816.5|815.9|817.3|816.4|816.1|814.9|14
1662452700000|2022-09-06 08:25:00|816.6|815.6|814.5|813.9|816.6|815.6|814.4|813.7|24
1662453000000|2022-09-06 08:30:00|815|814|815.1|814.5|815.2|814.6|813.7|813.1|35
1662453300000|2022-09-06 08:35:00|815|814.4|813.7|813.1|815|814.4|813.5|812.8|33
1662453600000|2022-09-06 08:40:00|813.8|813.2|814.8|813.8|814.8|814.1|813.5|812.9|80
1662453900000|2022-09-06 08:45:00|814.5|813.9|814|813.4|814.8|814|813.5|812.8|41
1662454200000|2022-09-06 08:50:00|814.4|813.8|814.5|813.9|814.5|813.9|813.9|813.3|26
1662454500000|2022-09-06 08:55:00|814.4|813.8|814.2|813.6|814.6|813.9|814.1|813.5|12
1662454800000|2022-09-06 09:00:00|814.4|813.8|810.7|810.1|814.4|813.8|810.5|809.9|141
1662455100000|2022-09-06 09:05:00|810.6|810|811.1|810.1|811.7|811.1|810.2|809.6|41
1662455400000|2022-09-06 09:10:00|810.8|810.2|810.8|810.2|811.3|810.7|810|809.4|46
1662455700000|2022-09-06 09:15:00|810.6|810|810.2|809.6|810.8|810.2|809.1|808.5|58
1662456000000|2022-09-06 09:20:00|809.9|809.3|808.6|808|810|809.4|808.6|808|28
1662456300000|2022-09-06 09:25:00|808.7|808.1|808.8|808.2|809.1|808.5|808.3|807.7|37
1662456600000|2022-09-06 09:30:00|808.5|807.8|807.9|807.3|808.8|808.2|807.6|807|28
1662456900000|2022-09-06 09:35:00|807.8|807.2|807.9|807.3|808.1|807.5|807.8|807.2|9
1662457200000|2022-09-06 09:40:00|807.8|807.2|808.8|808.2|810.3|809.7|806.6|806|187
1662457500000|2022-09-06 09:45:00|808.9|808.3|807|806.4|809|808.3|806.6|806|106
1662457800000|2022-09-06 09:50:00|807.3|806.3|808|807.4|808.1|807.4|807.3|806.3|7
1662458100000|2022-09-06 09:55:00|808.1|807.1|808.5|807.9|808.8|807.9|808|807.1|8
1662458400000|2022-09-06 10:00:00|808.8|807.8|809|808.4|809.1|808.5|807.5|806.9|42
1662458700000|2022-09-06 10:05:00|808.8|808.2|809|808.4|809.6|808.9|808.8|807.8|12
1662459000000|2022-09-06 10:10:00|808.9|808.3|808.9|808.3|809.3|808.7|808.5|807.8|23
1662459300000|2022-09-06 10:15:00|809.1|808.5|809.8|809.2|809.8|809.2|808.5|807.6|17
1662459600000|2022-09-06 10:20:00|809.9|809.3|810.6|810|810.8|810|809.8|809.2|9
1662459900000|2022-09-06 10:25:00|810.8|810.2|809.1|808.5|811.1|810.3|809|808.4|20
1662460200000|2022-09-06 10:30:00|809|808.4|808.3|807.7|809|808.4|807.9|807.3|13
1662460500000|2022-09-06 10:35:00|808.6|807.6|808.6|807.6|809.1|808.1|808.3|807.2|8
1662460800000|2022-09-06 10:40:00|808.7|807.2|807.8|806.8|808.7|807.3|807.1|806.4|6
1662461100000|2022-09-06 10:45:00|807.5|806.9|807.8|807.2|807.8|807.2|807.3|806.6|10
1662461400000|2022-09-06 10:50:00|807.4|806.8|807.3|806.7|807.8|807.2|807.1|806.5|22
1662461700000|2022-09-06 10:55:00|807.4|806.8|807.6|806.6|807.8|807.2|807.4|806.6|10
1662462000000|2022-09-06 11:00:00|807.5|806.9|805.4|804.8|808|807.2|805.4|804.8|57
1662462300000|2022-09-06 11:05:00|803.8|802.8|804.8|804.2|804.9|804.2|803.4|802.8|48
1662462600000|2022-09-06 11:10:00|805|804.4|807.3|806.3|807.4|806.4|804.8|804.1|52
1662462900000|2022-09-06 11:15:00|807|806.4|807|806.4|807.4|806.4|806.8|805.8|14
1662463200000|2022-09-06 11:20:00|807.1|806.1|807.5|806.9|807.9|807.3|807.1|806.1|15
1662463500000|2022-09-06 11:25:00|807.6|807|808.8|808.2|808.9|808.3|807.6|807|36
1662463800000|2022-09-06 11:30:00|808.9|807.9|809.1|808.5|809.6|808.9|808.8|807.8|55
1662464100000|2022-09-06 11:35:00|809.5|808.9|810.5|809.9|810.9|810.3|809.4|808.8|142
1662464400000|2022-09-06 11:40:00|810.6|809.6|813.1|812.5|813.4|812.8|810.5|809.6|136
1662464700000|2022-09-06 11:45:00|813|812.4|814|813.4|814|813.4|812.3|811.6|80
1662465000000|2022-09-06 11:50:00|814.3|813.7|815.1|814.1|816.1|815.5|813.6|812.8|48
1662465300000|2022-09-06 11:55:00|814.7|813.9|813.1|812.5|814.9|814.1|813.1|812.5|100
1662465600000|2022-09-06 12:00:00|813.2|812.6|812.2|811.6|813.4|812.8|809.9|809.3|307
1662465900000|2022-09-06 12:05:00|812.3|811.7|813.6|813|814.1|813.4|812.1|811.5|180
1662466200000|2022-09-06 12:10:00|813.5|812.9|815.1|814.5|815.8|815.2|813.4|812.8|199
1662466500000|2022-09-06 12:15:00|814.6|814|816.3|815.3|817.6|817|814.6|814|123
1662466800000|2022-09-06 12:20:00|815.9|815.5|816.6|816|817.1|816.5|815.9|814.9|74
1662467100000|2022-09-06 12:25:00|816.9|816.3|817.2|816.6|817.5|816.9|816.2|815.6|41
1662467400000|2022-09-06 12:30:00|817.1|816.5|817.2|816.6|817.6|816.6|814.5|813.9|164
1662467700000|2022-09-06 12:35:00|817.1|816.5|817.1|816.5|818.1|817.5|817.1|816.5|98
1662468000000|2022-09-06 12:40:00|818.1|817.5|816.8|816.2|819.4|818.6|816.7|816.1|187
1662471000000|2022-09-06 13:30:00|813.3|812.3|814.4|813.8|816.9|815.9|808.3|807.2|1084
1662471300000|2022-09-06 13:35:00|814.2|813.6|814.4|813.8|816.7|816.1|813.4|812.8|343
1662471600000|2022-09-06 13:40:00|814.1|813.5|814.5|813.9|815.8|815.2|812.4|811.8|402
1662471900000|2022-09-06 13:45:00|814.6|814|813|812.4|814.7|814.1|809.5|808.9|581
1662472200000|2022-09-06 13:50:00|813.1|812.5|815.6|815|816.2|815.6|812.7|812.1|603
1662472500000|2022-09-06 13:55:00|815.5|814.9|818.6|818|819.2|818.6|815.5|814.9|426
1662472800000|2022-09-06 14:00:00|818.4|817.8|816.3|815.7|819.3|818.7|816.1|815.5|397
1662473100000|2022-09-06 14:05:00|816.1|815.5|817.4|816.8|818.8|818.2|816.1|815.5|327
1662473400000|2022-09-06 14:10:00|817.6|817|817.6|817|817.9|817.3|815.6|815|361
1662473700000|2022-09-06 14:15:00|817.3|816.7|815.6|815|817.6|817|815.4|814.8|350
1662474000000|2022-09-06 14:20:00|815.4|814.8|816.1|815.5|816.4|815.8|815.1|814.5|149
1662474300000|2022-09-06 14:25:00|816.2|815.6|819.9|819.3|820.8|820.2|816.2|815.6|518
1662474600000|2022-09-06 14:30:00|819.4|818.8|817.2|816.6|819.6|819|817.1|816.5|217
1662474900000|2022-09-06 14:35:00|817.3|816.7|813.3|812.7|817.3|816.7|813.1|812.5|409
1662475200000|2022-09-06 14:40:00|813.4|812.8|813.3|812.7|815.3|814.7|813.1|812.5|226
1662475500000|2022-09-06 14:45:00|813.1|812.5|812.8|812.2|813.2|812.6|810.6|810|361
1662475800000|2022-09-06 14:50:00|812.9|812.3|812.3|811.7|813.7|813.1|810.8|810.2|252
1662476100000|2022-09-06 14:55:00|812.2|811.6|812.2|811.6|812.8|812.2|810.2|809.6|271
1662476400000|2022-09-06 15:00:00|812.1|811.5|811.3|810.7|812.9|812.3|810.1|809.5|179
1662476700000|2022-09-06 15:05:00|811.2|810.6|812.8|812.2|813.6|813|810.6|810|323
1662477000000|2022-09-06 15:10:00|812.7|812.1|809.2|808.6|813.1|812.5|808.6|808|410
1662477300000|2022-09-06 15:15:00|809.1|808.5|810.6|810|810.8|810.2|809.1|808.5|183
1662477600000|2022-09-06 15:20:00|810.5|809.9|808.2|807.6|810.6|810|808.1|807.5|232
1662477900000|2022-09-06 15:25:00|808.1|807.5|809.7|809.1|809.8|809.2|806.8|806.2|218
1662478200000|2022-09-06 15:30:00|809.6|809|812.7|812.1|813.2|812.6|809.1|808.5|226
1662478500000|2022-09-06 15:35:00|812.8|812.2|811.1|810.5|813.3|812.7|811.1|810.5|134
1662478800000|2022-09-06 15:40:00|810.8|810.2|814.8|814.2|814.8|814.2|810.8|810.2|266
1662479100000|2022-09-06 15:45:00|814.9|814.3|813.3|812.7|815.3|814.7|812.8|812.2|193
1662479400000|2022-09-06 15:50:00|813.4|812.8|814.4|813.8|814.8|814.2|812.5|811.9|135
1662479700000|2022-09-06 15:55:00|814.5|813.9|814.2|813.6|816|815.4|814|813.4|211
1662480000000|2022-09-06 16:00:00|814.3|813.7|814.7|814.1|816.5|815.9|813.2|812.6|234
1662480300000|2022-09-06 16:05:00|814.9|814.3|817.8|817.2|818.2|817.6|814.4|813.8|394
1662480600000|2022-09-06 16:10:00|817.7|817.1|815.8|815.2|817.8|817.2|815.6|815|192
1662480900000|2022-09-06 16:15:00|815.4|814.8|817.2|816.6|817.8|817.2|815.4|814.8|286
1662481200000|2022-09-06 16:20:00|817.1|816.5|818.5|817.9|819.6|819|816.5|815.9|223
1662481500000|2022-09-06 16:25:00|818.3|817.7|816.8|816.2|818.4|817.8|815.8|815.2|228
1662481800000|2022-09-06 16:30:00|816.5|815.9|815.9|815.3|817.5|816.9|815.8|815.2|96
1662482100000|2022-09-06 16:35:00|816|815.4|817.8|817.2|817.8|817.2|815.8|815.2|159
1662482400000|2022-09-06 16:40:00|817.7|817.1|818|817.4|819.3|818.7|816.8|816.2|273
1662482700000|2022-09-06 16:45:00|818.1|817.5|819.8|819.2|820.1|819.5|818.1|817.5|141
1662483000000|2022-09-06 16:50:00|820|819.4|820|819.4|820|819.4|819.1|818.5|111
1662483300000|2022-09-06 16:55:00|819.9|819.3|818.4|817.8|819.9|819.3|817.9|817.3|221
1662483600000|2022-09-06 17:00:00|818.3|817.7|818.7|818.1|819.1|818.5|817.8|817.2|207
1662483900000|2022-09-06 17:05:00|818.6|818|818.9|818.3|819.1|818.5|817.9|817.3|273
1662484200000|2022-09-06 17:10:00|818.8|818.2|818.4|817.8|819.1|818.5|818.3|817.7|167
1662484500000|2022-09-06 17:15:00|818.3|817.7|819.3|818.7|819.5|818.9|817.9|817.3|71
1662484800000|2022-09-06 17:20:00|819.2|818.6|819.8|819.2|819.9|819.3|818.4|817.8|121
1662485100000|2022-09-06 17:25:00|819.7|819.1|818.1|817.5|819.8|819.2|817.8|817.2|138
1662485400000|2022-09-06 17:30:00|818|817.4|818.3|817.7|818.8|818.2|817.8|817.2|241
1662485700000|2022-09-06 17:35:00|818.1|817.5|820.6|820|820.8|820.2|818|817.4|309
1662486000000|2022-09-06 17:40:00|820.8|820.2|820.8|820.2|821.3|820.7|819.5|818.9|360
1662486300000|2022-09-06 17:45:00|820.6|820|820.1|819.5|821.7|821.1|820|819.4|328
1662486600000|2022-09-06 17:50:00|820.3|819.7|820.2|819.6|820.5|819.9|819|818.4|190
1662486900000|2022-09-06 17:55:00|820.3|819.7|818.6|818|820.9|820.3|818.3|817.7|195
1662487200000|2022-09-06 18:00:00|818.8|818.2|816.8|816.2|819|818.4|816.6|816|575
1662487500000|2022-09-06 18:05:00|816.7|816.1|818.8|818.2|818.8|818.2|816.6|816|470
1662487800000|2022-09-06 18:10:00|818.9|818.3|819.3|818.7|819.5|818.9|817.5|816.9|1093
1662488100000|2022-09-06 18:15:00|819.4|818.8|822|821|822.5|821.7|819|818.4|333
1662508800000|2022-09-07 00:00:00|818.5|817.5|815.7|815.1|818.5|817.5|815.4|814.8|143
1662509100000|2022-09-07 00:05:00|815.9|815.3|818.2|817.6|818.3|817.7|815.9|815.3|55
1662509400000|2022-09-07 00:10:00|818.1|817.5|817.2|816.6|818.3|817.6|816.6|816|52
1662509700000|2022-09-07 00:15:00|817|816|813.7|813.1|817|816.4|813.7|812.4|70
1662510000000|2022-09-07 00:20:00|813.4|812.8|813.5|812.5|813.8|813.2|813.2|812.5|20
1662510300000|2022-09-07 00:25:00|813.4|812.8|813.4|812.8|813.5|812.8|813.4|812.5|0
1662510600000|2022-09-07 00:30:00|813.5|812.5|813.4|812.8|813.5|812.8|812.7|811.8|41
1662510900000|2022-09-07 00:35:00|813.6|813|813.5|812.9|813.6|813|813.2|812.5|16
1662511200000|2022-09-07 00:40:00|813.4|812.8|812.7|812.1|813.4|812.8|812.5|811.8|11
1662511500000|2022-09-07 00:45:00|812.8|811.8|813.5|812.5|813.6|813|812.5|811.7|19
1662511800000|2022-09-07 00:50:00|813.6|812.9|814.2|813.6|814.5|813.6|813.5|812.8|24
1662512100000|2022-09-07 00:55:00|814.1|813.5|814.3|813.7|814.3|813.7|813|812.3|153
1662512400000|2022-09-07 01:00:00|814.5|813.9|813.3|812.3|814.7|814.1|812.7|812|85
1662512700000|2022-09-07 01:05:00|813|812.4|812.5|811.9|813|812.4|812.2|811.5|7
1662513000000|2022-09-07 01:10:00|812.3|811.7|813.5|812.5|813.5|812.6|811.3|810.7|65
1662513300000|2022-09-07 01:15:00|813.2|812.6|813.2|812.6|813.6|813|813.1|812.5|2
1662513600000|2022-09-07 01:20:00|813.1|812.5|814.7|814.1|815|814.2|813.1|812.5|19
1662513900000|2022-09-07 01:25:00|815|814|814.7|814.1|815|814.1|814.2|813.4|7
1662514200000|2022-09-07 01:30:00|814.8|813.8|813.8|813.2|814.9|813.9|813.6|813|15
1662514500000|2022-09-07 01:35:00|813.7|813.1|812.8|811.8|813.8|813.2|812.5|811.5|26
1662514800000|2022-09-07 01:40:00|812.5|811.9|812.2|811.6|812.5|811.9|811.6|811|15
1662515100000|2022-09-07 01:45:00|812.1|811.5|812.2|811.6|812.3|811.6|812|811.3|1
1662515400000|2022-09-07 01:50:00|812.1|811.5|812.8|811.8|812.8|812.1|812.1|811.5|6
1662515700000|2022-09-07 01:55:00|812.5|811.9|813.2|812.6|813.2|812.6|812.1|811.5|22
1662516000000|2022-09-07 02:00:00|813.5|812.5|812.7|812.1|813.5|812.9|812.7|812.1|10
1662516300000|2022-09-07 02:05:00|812.9|812.3|812.8|811.8|813|812.3|812.5|811.8|6
1662516600000|2022-09-07 02:10:00|812.5|811.9|812.5|811.5|812.8|812.1|812.2|811.5|0
1662516900000|2022-09-07 02:15:00|812.2|811.6|813|812.4|813|812.4|812.1|811.5|13
1662517200000|2022-09-07 02:20:00|812.9|812.3|813|812.4|813.3|812.4|812.8|812.2|2
1662517500000|2022-09-07 02:25:00|812.8|812.2|813.1|812.5|813.1|812.5|812.5|811.8|10
1662517800000|2022-09-07 02:30:00|813.6|812.6|813.1|812.5|813.6|812.6|812.6|812|13
1662518100000|2022-09-07 02:35:00|813.2|812.6|813.3|812.3|813.3|812.6|812.7|812|2
1662518400000|2022-09-07 02:40:00|813|812.4|813.1|812.5|813.1|812.5|812.7|812|0
1662518700000|2022-09-07 02:45:00|813|812.4|813.2|812.6|813.3|812.6|813|812|3
1662519000000|2022-09-07 02:50:00|813.1|812.5|813|812.4|813.6|812.9|812.9|812.1|6
1662519300000|2022-09-07 02:55:00|813.1|812.1|812.8|812.2|813.3|812.6|812.7|812|10
1662519600000|2022-09-07 03:00:00|812.7|812.1|813.2|812.6|813.3|812.6|812.5|811.8|4
1662519900000|2022-09-07 03:05:00|813.5|812.9|813.3|812.3|813.8|812.9|813.2|812.3|11
1662520200000|2022-09-07 03:10:00|813.2|812.6|813|812.4|813.3|812.6|812.6|812|6
1662520500000|2022-09-07 03:15:00|812.9|812.3|813|812.4|813.3|812.6|812.5|811.8|4
1662520800000|2022-09-07 03:20:00|813.2|812.6|813|812|813.3|812.6|812.7|812|4
1662521100000|2022-09-07 03:25:00|813.1|812.1|812.5|811.9|813.1|812.1|812.5|811.5|6
1662521400000|2022-09-07 03:30:00|812.6|811.6|812.5|811.9|812.6|811.9|812.5|811.5|6
1662521700000|2022-09-07 03:35:00|812.6|811.6|812.6|811.6|812.6|811.9|812.5|811.5|12
1662522000000|2022-09-07 03:40:00|812.8|811.8|812.6|811.6|812.9|812|812.5|811.4|2
1662522300000|2022-09-07 03:45:00|813.5|812.9|813|812.4|814.1|813.5|812.9|812.3|16
1662522600000|2022-09-07 03:50:00|813.1|812.1|813|812.4|813.1|812.4|812.7|812.1|4
1662522900000|2022-09-07 03:55:00|812.8|812.2|813.2|812.6|813.2|812.6|812.6|812|3
1662523200000|2022-09-07 04:00:00|813.1|812.5|813|812.4|813.1|812.5|812.7|812.1|2
1662523500000|2022-09-07 04:05:00|812.9|812.3|813.3|812.3|813.3|812.6|812.7|812.1|1
1662524100000|2022-09-07 04:15:00|813|812.4|813.2|812.6|813.3|812.6|812.7|812.1|0
1662524400000|2022-09-07 04:20:00|813.1|812.5|812.6|811.6|813.2|812.6|812.6|811.4|27
1662524700000|2022-09-07 04:25:00|812.5|811.9|812.5|811.9|812.8|811.9|812.5|811.8|5
1662525000000|2022-09-07 04:30:00|813|812.4|814|813.4|814.7|813.6|812.7|812.1|18
1662525300000|2022-09-07 04:35:00|814.3|813.3|814.7|814.1|815.6|814.6|814|813.3|28
1662525600000|2022-09-07 04:40:00|815.1|814|815.1|814.1|815.1|814.1|814.7|813.9|0
1662525900000|2022-09-07 04:45:00|814.7|814|814.7|814.1|815.1|814.1|814.6|813.8|5
1662526200000|2022-09-07 04:50:00|814.6|814|814|813.4|814.6|814|814|813.4|5
1662526500000|2022-09-07 04:55:00|813.9|813.3|813.5|812.9|813.9|813.3|813.5|812.9|5
1662526800000|2022-09-07 05:00:00|813.6|812.6|814|813.4|814.3|813.6|813.2|812.6|17
1662527100000|2022-09-07 05:05:00|814.3|813.3|814.3|813.3|814.7|813.6|813.7|812.9|13
1662527400000|2022-09-07 05:10:00|814|813.4|813.9|813.3|814.3|813.4|813.9|813.3|0
1662527700000|2022-09-07 05:15:00|814.2|813.6|814.2|813.6|814.6|813.8|814|813.3|2
1662528000000|2022-09-07 05:20:00|814.6|813.9|814.5|813.9|814.6|813.9|814.2|813.9|1
1662528300000|2022-09-07 05:25:00|814.3|813.7|814.2|813.6|814.6|813.7|814|813.3|2
1662528600000|2022-09-07 05:30:00|814.6|813.9|814.7|814.1|814.8|814.1|814.5|813.6|1
1662528900000|2022-09-07 05:35:00|814.8|814.2|815.2|813.7|815.2|814.4|814.7|813.7|2
1662529200000|2022-09-07 05:40:00|814.9|813.9|814.8|813.8|815.2|814.1|814.7|813.6|0
1662529500000|2022-09-07 05:45:00|814.7|814.2|815|814.4|815.4|814.8|814.7|814.1|16
1662529800000|2022-09-07 05:50:00|815.1|814.1|815.3|814.3|815.3|814.7|814.8|814.1|7
1662530100000|2022-09-07 05:55:00|815|814.4|815.3|814.7|815.3|814.7|815|814.1|2
1662530400000|2022-09-07 06:00:00|815|814.3|815.1|814.5|815.3|814.6|815|814.3|0
1662530700000|2022-09-07 06:05:00|815.2|814.6|815.8|815.2|815.8|815.2|814.9|814.3|11
1662531000000|2022-09-07 06:10:00|815.5|814.9|815.5|814.9|816.1|815.4|815.5|814.8|11
1662531300000|2022-09-07 06:15:00|816.1|815.1|816.1|815.1|816.5|815.7|815.2|814.5|48
1662531600000|2022-09-07 06:20:00|816.5|815.9|819.3|818.3|820.1|819.4|816.2|815.2|143
1662531900000|2022-09-07 06:25:00|819.8|818.8|819.1|818.1|820.4|819.8|818.8|817.7|37
1662532200000|2022-09-07 06:30:00|819.3|818.3|819.3|818.3|820.4|819.4|819.3|817.9|22
1662532500000|2022-09-07 06:35:00|819.5|818.7|818.8|817.8|819.6|818.9|818.5|817.8|15
1662532800000|2022-09-07 06:40:00|818.7|818.1|816.6|816|819|818.4|816|815.2|70
1662533100000|2022-09-07 06:45:00|816.5|815.9|818|817.4|818.6|818|816.5|815.9|53
1662533400000|2022-09-07 06:50:00|818.5|817.9|820.8|819.8|821.8|821|818.5|817.6|120
1662533700000|2022-09-07 06:55:00|820.7|820.1|821.1|820.1|821.6|821|820|819.2|35
1662534000000|2022-09-07 07:00:00|821|820.4|819|818.4|821.5|820.9|818.9|817.9|29
1662534300000|2022-09-07 07:05:00|819.1|818.5|824.8|824.2|825.6|824.9|819|818.3|208
1662534600000|2022-09-07 07:10:00|824.4|823.8|830.5|829.9|831.2|830.1|823.5|822.6|306
1662534900000|2022-09-07 07:15:00|830.6|830|829.7|829.1|831.1|830.5|829.6|828.9|290
1662535200000|2022-09-07 07:20:00|829.6|829|831.1|830.5|831.6|831|829.6|829|164
1662535500000|2022-09-07 07:25:00|831.2|830.6|833.7|833.1|833.8|833.2|831.2|830.6|147
1662535800000|2022-09-07 07:30:00|834.3|833.7|833.2|832.6|834.5|833.9|833.1|832.3|277
1662536100000|2022-09-07 07:35:00|833.3|832.7|838.2|837.6|838.3|837.7|832.8|832.2|440
1662536400000|2022-09-07 07:40:00|838.3|837.7|838.1|837.5|838.8|838.1|836.5|835.8|121
1662536700000|2022-09-07 07:45:00|838.2|837.6|839.1|838.5|839.1|838.5|838|837.4|84
1662537000000|2022-09-07 07:50:00|839|838.4|840.5|839.9|841.7|840.9|839|838.4|156
1662537300000|2022-09-07 07:55:00|840.6|840|844.1|843.5|845.7|844.8|840.5|839.9|331
1662537600000|2022-09-07 08:00:00|844|843.4|844.7|843.7|845.9|845|844|843.4|233
1662537900000|2022-09-07 08:05:00|844.6|844|845.7|845.1|845.7|845.1|844|843.4|203
1662538200000|2022-09-07 08:10:00|845.5|844.9|845.9|845.3|846.1|845.5|843.5|842.9|159
1662538500000|2022-09-07 08:15:00|846|845.4|847.2|846.6|847.2|846.6|845.5|844.9|167
1662538800000|2022-09-07 08:20:00|847.4|846.8|849.1|848.5|849.2|848.6|847.1|846.4|438
1662539100000|2022-09-07 08:25:00|849.2|848.6|847.8|847.2|850.2|849.6|847.4|846.8|193
1662539400000|2022-09-07 08:30:00|847.7|847.1|847.4|846.8|848.1|847.5|846.9|846.3|73
1662539700000|2022-09-07 08:35:00|847.8|847.2|845.5|844.9|848.1|847.2|845.5|844.9|153
1662540000000|2022-09-07 08:40:00|845.4|844.8|845.3|844.7|846.4|845.7|845.2|844.6|134
1662540300000|2022-09-07 08:45:00|845.4|844.8|840.6|840|845.4|844.8|840.3|839.3|606
1662540600000|2022-09-07 08:50:00|840.8|840.2|843.4|842.8|844.4|843.5|840.1|839.5|419
1662540900000|2022-09-07 08:55:00|843.6|843|844.3|843.7|845.7|845.1|843.5|842.8|162
1662541200000|2022-09-07 09:00:00|844.4|843.8|845.1|844.5|846.8|845.7|844.3|843.7|270
1662541500000|2022-09-07 09:05:00|845|844.4|846.3|845.7|846.9|846.2|844.6|843.9|94
1662541800000|2022-09-07 09:10:00|846.6|845.6|846.1|845.5|847.2|846.6|845.7|845.1|99
1662542100000|2022-09-07 09:15:00|846.2|845.6|846.8|846.2|849.1|848.4|845.9|845.3|138
1662542400000|2022-09-07 09:20:00|846.5|845.9|846|845.4|846.8|846.2|845.6|845|64
1662542700000|2022-09-07 09:25:00|845.9|845.3|847.9|847.3|849|848.4|845.9|845.3|182
1662543000000|2022-09-07 09:30:00|848.1|847.5|846.6|845.6|848.8|847.9|846.2|845.6|100
1662543300000|2022-09-07 09:35:00|846.5|845.9|847.3|846.7|847.9|847.2|846.5|845.9|56
1662543600000|2022-09-07 09:40:00|847.2|846.6|846.4|845.8|847.4|846.8|846.1|845.5|59
1662543900000|2022-09-07 09:45:00|846.5|845.9|847.8|847.2|848.6|847.7|846.2|845.6|94
1662544200000|2022-09-07 09:50:00|847.9|847.3|848.8|848.2|848.8|848.2|847.7|847.1|34
1662544500000|2022-09-07 09:55:00|848.6|847.6|848.2|847.6|849.1|848.5|847.9|847.2|95
1662544800000|2022-09-07 10:00:00|848|847.4|852.6|851.6|855.5|854.9|848|847.4|420
1662545100000|2022-09-07 10:05:00|852.3|851.7|851.7|851.1|853.9|853.3|851.7|851.1|189
1662545400000|2022-09-07 10:10:00|851.6|851|852.7|852.1|853.1|852.4|851.4|850.8|81
1662545700000|2022-09-07 10:15:00|852.6|852|854.9|854.3|855.4|854.8|852.6|852|160
1662546000000|2022-09-07 10:20:00|854.6|854|853.5|852.9|855.1|854.3|853.4|852.8|98
1662546300000|2022-09-07 10:25:00|853.4|852.8|852|851.4|853.6|853|851.6|851|140
1662546600000|2022-09-07 10:30:00|852.1|851.5|851.5|850.9|853.3|852.4|850.4|849.8|164
1662546900000|2022-09-07 10:35:00|850.9|850.3|851.6|851|851.6|851|850.4|849.6|71
1662547200000|2022-09-07 10:40:00|852|851.4|851.3|850.7|852.3|851.5|851.2|850.6|35
1662547500000|2022-09-07 10:45:00|851.4|850.8|850.8|850.2|851.4|850.8|850.1|849.5|52
1662547800000|2022-09-07 10:50:00|850.7|850.1|853.1|852.5|854.3|853.4|850.7|850.1|104
1662548100000|2022-09-07 10:55:00|852.8|852.2|853.3|852.7|853.6|853|852.2|851.6|80
1662548400000|2022-09-07 11:00:00|853.6|852.6|851|850.4|854.1|853.2|851|850.4|110
1662548700000|2022-09-07 11:05:00|851.2|850.6|850.9|849.9|851.6|851|849.8|849.1|181
1662549000000|2022-09-07 11:10:00|850.6|850|851.5|850.9|852.5|851.9|850.5|849.7|52
1662549300000|2022-09-07 11:15:00|851|850.4|851.8|851.2|852.6|851.7|850.9|850.3|376
1662549600000|2022-09-07 11:20:00|851.9|850.9|852|851.4|852.6|851.8|851.7|850.9|109
1662549900000|2022-09-07 11:25:00|851.9|851.3|853.8|853.2|854.7|854.1|851.9|851.3|155
1662550200000|2022-09-07 11:30:00|853.9|853.3|853.3|852.7|854.4|853.6|852.7|852.1|72
1662550500000|2022-09-07 11:35:00|853.4|852.8|850.3|849.7|853.4|852.8|849.9|849.3|106
1662550800000|2022-09-07 11:40:00|850.5|849.9|849.9|849.3|850.6|850|849.7|848.9|81
1662551100000|2022-09-07 11:45:00|849.8|849.2|849.1|848.5|850.4|849.8|848.7|848.1|154
1662551400000|2022-09-07 11:50:00|849.2|848.6|849.7|848.7|850.7|850|849|848.3|107
1662551700000|2022-09-07 11:55:00|849.6|849|848.1|847.5|850.3|849|848|847.4|59
1662552000000|2022-09-07 12:00:00|848.9|847.9|850.4|849.8|851.1|850.5|848.8|847.9|157
1662552300000|2022-09-07 12:05:00|849.9|848.9|849.1|848.5|850|849.4|848|847.4|272
1662552600000|2022-09-07 12:10:00|849.4|848.8|849.6|849|849.7|849.1|848.1|847.5|133
1662552900000|2022-09-07 12:15:00|849.5|848.9|849.9|849.3|850.6|850|849.1|848.5|149
1662553200000|2022-09-07 12:20:00|850|849.4|851.2|850.6|852.2|851.3|849.6|849|232
1662553500000|2022-09-07 12:25:00|851.7|850.7|852.8|852.2|852.8|852.2|850.8|850.2|170
1662553800000|2022-09-07 12:30:00|852.7|852.1|850|849.4|853.2|852.6|850|849.4|126
1662554100000|2022-09-07 12:35:00|849.9|849.3|849.5|848.9|850|849.4|848.3|847.6|71
1662554400000|2022-09-07 12:40:00|849.4|848.4|849.6|849|850.7|850|849.3|848.4|92
1662557400000|2022-09-07 13:30:00|847.4|846.8|853.5|852.9|854|853.4|846.7|846.1|2149
1662557700000|2022-09-07 13:35:00|854|853.4|863.1|862.5|864|863.4|852.4|851.8|2476
1662558000000|2022-09-07 13:40:00|863.3|862.7|865.9|865.3|867.8|867.2|863.3|862.7|1676
1662558300000|2022-09-07 13:45:00|865.7|865.1|864.2|863.6|866.6|866|861.5|860.9|1405
1662558600000|2022-09-07 13:50:00|864.4|863.8|869.4|868.8|871.4|870.8|864.3|863.7|1115
1662558900000|2022-09-07 13:55:00|869.5|868.9|865.7|865.1|871.4|870.8|865.5|864.9|938
1662559200000|2022-09-07 14:00:00|865.4|864.8|866.4|865.8|866.9|866.3|863.4|862.8|1336
1662559500000|2022-09-07 14:05:00|866.7|866.1|869.4|868.8|869.7|869.1|865.6|865|922
1662559800000|2022-09-07 14:10:00|869.6|869|868.4|867.8|870.4|869.8|867.2|866.6|742
1662560100000|2022-09-07 14:15:00|868.2|867.6|874.8|874.2|875.1|874.5|867.1|866.5|1335
1662560400000|2022-09-07 14:20:00|874.6|874|872.2|871.6|875.3|874.7|870.7|870.1|649
1662560700000|2022-09-07 14:25:00|872.3|871.7|870.6|870|873.6|873|868.8|868.2|703
1662561000000|2022-09-07 14:30:00|870.7|870.1|870.8|870.2|872.8|872.2|868.5|867.9|799
1662561300000|2022-09-07 14:35:00|871|870.4|872.7|872.1|872.7|872.1|868.8|868.2|701
1662561600000|2022-09-07 14:40:00|872.6|872|869.1|868.5|873.5|872.9|868.3|867.7|662
1662561900000|2022-09-07 14:45:00|869.3|868.7|864.6|864|869.3|868.7|864.1|863.5|639
1662562200000|2022-09-07 14:50:00|864.8|864.2|864.2|863.6|866.4|865.8|862.2|861.6|1007
1662562500000|2022-09-07 14:55:00|864.3|863.7|863.4|862.8|865|864.4|862.6|862|559
1662562800000|2022-09-07 15:00:00|863.6|863|865.1|864.5|866.1|865.5|862.6|862|698
1662563100000|2022-09-07 15:05:00|865.3|864.7|864.8|864.2|866.1|865.5|864.6|864|656
1662563400000|2022-09-07 15:10:00|865|864.4|861.1|860.5|865.2|864.6|860.9|860.3|653
1662563700000|2022-09-07 15:15:00|861.2|860.6|856.6|856|861.6|861|855.9|855.3|909
1662564000000|2022-09-07 15:20:00|856.7|856.1|857|856.4|860.1|859.5|856.6|856|555
1662564300000|2022-09-07 15:25:00|856.9|856.3|851.3|850.7|858.5|857.9|851.3|850.7|784
1662564600000|2022-09-07 15:30:00|851.4|850.8|850.2|849.6|853.1|852.5|850.1|849.5|751
1662564900000|2022-09-07 15:35:00|850.1|849.5|851.4|850.8|853.5|852.9|848.8|848.2|645
1662565200000|2022-09-07 15:40:00|851.3|850.7|847.4|846.8|851.6|851|846.9|846.3|398
1662565500000|2022-09-07 15:45:00|847.5|846.9|841.3|840.7|848.3|847.7|841.1|840.5|897
1662565800000|2022-09-07 15:50:00|841.2|840.6|843.9|843.3|846.7|846.1|839.9|839.3|1184
1662566100000|2022-09-07 15:55:00|844|843.4|845.3|844.7|846.9|846.3|842.8|842.2|437
1662566400000|2022-09-07 16:00:00|844.9|844.3|842.9|842.3|844.9|844.3|838.4|837.8|906
1662566700000|2022-09-07 16:05:00|843.1|842.5|842.8|842.2|846.3|845.7|841.9|841.3|424
1662567000000|2022-09-07 16:10:00|842.9|842.3|844.7|844.1|845.6|845|842.3|841.7|300
1662567300000|2022-09-07 16:15:00|844.6|844|845.5|844.9|846.3|845.7|844.3|843.7|387
1662567600000|2022-09-07 16:20:00|845.4|844.8|848.1|847.5|848.2|847.5|844.2|843.6|354
1662567900000|2022-09-07 16:25:00|847.9|847.3|848.4|847.8|848.4|847.8|843.9|843.3|486
1662568200000|2022-09-07 16:30:00|848.3|847.7|848.1|847.5|849.3|848.7|847|846.4|412
1662568500000|2022-09-07 16:35:00|847.9|847.3|848.2|847.6|848.4|847.8|847|846.4|171
1662568800000|2022-09-07 16:40:00|848|847.4|848.7|848.1|849.8|849.2|847.7|847.1|211
1662569100000|2022-09-07 16:45:00|848.8|848.2|843.1|842.5|848.9|848.3|843|842.4|262
1662569400000|2022-09-07 16:50:00|843.2|842.6|844.9|844.3|845.6|845|842.2|841.6|220
1662569700000|2022-09-07 16:55:00|844.8|844.2|846.3|845.7|848.2|847.6|844.7|844.1|342
1662570000000|2022-09-07 17:00:00|846.4|845.8|847.7|847.1|848.8|848.2|846.4|845.8|251
1662570300000|2022-09-07 17:05:00|847.8|847.2|848.6|848|849|848.4|847.7|847.1|113
1662570600000|2022-09-07 17:10:00|848.7|848.1|851|850.4|851|850.4|848|847.4|204
1662570900000|2022-09-07 17:15:00|850.7|850.1|850.2|849.6|852|851.4|850.2|849.6|217
1662571200000|2022-09-07 17:20:00|850.5|849.9|851.2|850.6|851.5|850.9|849.9|849.3|153
1662571500000|2022-09-07 17:25:00|851.3|850.7|850.2|849.6|851.4|850.8|849.4|848.8|279
1662571800000|2022-09-07 17:30:00|850|849.4|849.4|848.8|851.2|850.6|849.4|848.8|157
1662572100000|2022-09-07 17:35:00|849.2|848.6|849.7|849.1|850.7|850.1|848.8|848.2|189
1662572400000|2022-09-07 17:40:00|849.4|848.8|848.7|848.1|850.4|849.8|848.2|847.6|180
1662572700000|2022-09-07 17:45:00|848.9|848.3|847.5|846.9|848.9|848.3|847.2|846.6|206
1662573000000|2022-09-07 17:50:00|847.2|846.6|847.7|847.1|849.1|848.5|847.2|846.6|211
1662573300000|2022-09-07 17:55:00|848.2|847.6|847.3|846.7|848.7|848.1|847.3|846.7|163
1662573600000|2022-09-07 18:00:00|847.5|846.9|847.5|846.9|848.7|848.1|847.5|846.9|369
1662573900000|2022-09-07 18:05:00|847.3|846.7|846.7|846.1|848|847.4|845.9|845.3|501
1662574200000|2022-09-07 18:10:00|846.6|846|845.9|845.3|847.7|847.1|844.8|844.2|1347
1662574500000|2022-09-07 18:15:00|845.8|845.2|843.7|842.7|846.5|845.9|842.5|841.9|1035
1662595200000|2022-09-08 00:00:00|840.8|839.8|841.9|841.3|843.6|842.9|840.1|839.4|194
1662595500000|2022-09-08 00:05:00|841.8|841.2|841.9|841.3|842.2|841.3|840.4|839.7|42
1662595800000|2022-09-08 00:10:00|842.4|841.8|843.2|842.2|843.5|842.9|842.4|841.8|67
1662596100000|2022-09-08 00:15:00|842.9|842.3|844.2|843.2|845.3|844.7|842.9|842.2|49
1662596400000|2022-09-08 00:20:00|844.3|842.8|843.8|842.3|844.4|843.2|843.1|842.1|13
1662596700000|2022-09-08 00:25:00|843.7|842.7|844.5|843.5|844.9|843.6|843.4|842.7|17
1662597000000|2022-09-08 00:30:00|844.2|843.9|844.3|843.7|844.5|843.9|843.8|843.2|8
1662597300000|2022-09-08 00:35:00|844.2|843.6|844.2|843.2|844.4|843.6|843.5|842.3|28
1662597600000|2022-09-08 00:40:00|844.1|843.5|844.2|843.6|844.3|843.7|844.1|843.5|2
1662597900000|2022-09-08 00:45:00|844.6|844|845.2|844.6|845.2|844.6|844.6|844|18
1662598200000|2022-09-08 00:50:00|845.5|844.5|846.4|845.8|846.7|846.1|845.4|844.5|59
1662598500000|2022-09-08 00:55:00|846.8|846.2|847.7|846.7|848.2|847.6|846.8|846.2|88
1662598800000|2022-09-08 01:00:00|847.8|847.2|850.2|849.6|850.5|849.6|847.7|847.1|35
1662599100000|2022-09-08 01:05:00|849.9|849.3|850.3|849.7|850.5|849.9|848.7|848|59
1662599400000|2022-09-08 01:10:00|850.4|849.8|850.4|849.8|850.5|849.9|849.4|848.7|21
1662599700000|2022-09-08 01:15:00|850.3|849.7|850.2|849.6|850.7|850.1|849.4|848.8|30
1662600000000|2022-09-08 01:20:00|850.3|849.2|852|851.4|852.3|851.7|849.9|849.2|53
1662600300000|2022-09-08 01:25:00|852.3|851.7|852.9|852.3|854|853|851.7|851|63
1662600600000|2022-09-08 01:30:00|853|852.4|852.4|851.8|853.5|852.7|852.2|851.5|23
1662600900000|2022-09-08 01:35:00|852.5|851.5|852.3|851.7|852.8|852.2|852|851.4|16
1662601200000|2022-09-08 01:40:00|852.5|851.9|851.7|851.1|853|852.2|851.4|850.8|23
1662601500000|2022-09-08 01:45:00|851.4|850.8|852|851|852|851.3|851.4|850.7|9
1662601800000|2022-09-08 01:50:00|851.9|851.3|851.7|851.1|852|851.3|851.7|851|7
1662602100000|2022-09-08 01:55:00|851.5|850.9|849.7|849.1|852.2|851.2|849.2|848.2|62
1662602400000|2022-09-08 02:00:00|849.6|848.7|848.7|847.7|849.9|849.3|848.6|847.7|25
1662602700000|2022-09-08 02:05:00|848.6|848|848.7|847.7|849|848.3|848.5|847.5|15
1662603000000|2022-09-08 02:10:00|848.6|848|848.9|848.3|849.4|848.8|848.2|847.5|7
1662603300000|2022-09-08 02:15:00|849.2|848.2|848.9|848.3|849.4|848.8|848.8|848.2|14
1662603600000|2022-09-08 02:20:00|849.2|848.2|850|849|850|849.3|848.9|848.2|6
1662603900000|2022-09-08 02:25:00|849.7|849.1|849.7|848.7|850.2|849.3|849.4|848.7|2
1662604200000|2022-09-08 02:30:00|849.8|848.8|849.7|848.7|850.7|849.8|849.3|848.7|5
1662604500000|2022-09-08 02:35:00|849.4|848.8|849.5|848.5|849.6|848.8|849.2|848|2
1662604800000|2022-09-08 02:40:00|849.7|848.7|850|849|850|849.1|849.4|848.2|9
1662605100000|2022-09-08 02:45:00|849.6|848.6|850.7|849.7|850.8|849.7|849.6|848.6|6
1662605400000|2022-09-08 02:50:00|850.8|849.3|850.3|849.3|850.8|850|850.1|849.2|12
1662605700000|2022-09-08 02:55:00|850.2|849.2|849.4|848.8|850.6|849.3|849.4|848.7|7
1662606000000|2022-09-08 03:00:00|849.5|848.9|850.7|850.1|850.9|850.1|849.5|848.9|18
1662606300000|2022-09-08 03:05:00|850.6|850|850|849|850.6|850|849.7|848.7|11
1662606600000|2022-09-08 03:10:00|849.7|849.1|851.2|850.6|851.4|850.6|849.2|848.5|15
1662606900000|2022-09-08 03:15:00|851.4|850.2|851.9|851.3|852.3|851.6|851.2|849.9|7
1662607200000|2022-09-08 03:20:00|852.2|851.2|851.4|850.8|852.3|851.5|851.2|850.4|13
1662607500000|2022-09-08 03:25:00|851.7|850.7|851.4|850.8|851.9|851.1|851.4|850.7|1
1662607800000|2022-09-08 03:30:00|851.7|850.7|851.9|851.3|851.9|851.3|850.9|850.2|18
1662608100000|2022-09-08 03:35:00|851.8|851.2|851.7|851.1|852.2|851.2|851.4|850.8|2
1662608400000|2022-09-08 03:40:00|851.3|850.7|851.3|850.7|851.4|850.8|851.3|850.7|8
1662608700000|2022-09-08 03:45:00|851.7|851.1|850.8|850.2|851.7|851.1|850.8|850.2|14
1662609000000|2022-09-08 03:50:00|850.7|850.1|849.9|849.3|850.7|850.1|849.7|849.1|13
1662609300000|2022-09-08 03:55:00|850.2|849.2|851.7|851.1|852|851.1|849.9|849.2|23
1662609600000|2022-09-08 04:00:00|851.5|850.9|851.5|850.5|851.5|850.9|851.1|850.5|5
1662609900000|2022-09-08 04:05:00|851.4|850.8|850.7|850.1|851.5|850.8|850.7|850.1|4
1662610200000|2022-09-08 04:10:00|850.4|849.8|850.7|850.1|850.8|850.1|850.3|849.7|3
1662610500000|2022-09-08 04:15:00|850.8|850.2|850.7|850.1|850.8|850.2|850.7|850.1|3
1662610800000|2022-09-08 04:20:00|850.6|850|849.9|849.3|850.6|850|849.9|849.2|12
1662611100000|2022-09-08 04:25:00|850.2|849.2|850.2|849.2|850.2|849.4|849.9|849.2|3
1662611400000|2022-09-08 04:30:00|849.9|849.3|849.4|848.8|850.4|849.3|849.4|848.4|3
1662611700000|2022-09-08 04:35:00|849.5|848.9|849.2|848.6|849.5|848.9|848.4|847.7|16
1662612000000|2022-09-08 04:40:00|849.3|848.7|849.2|848.2|849.3|848.7|849.2|848.2|1
1662612300000|2022-09-08 04:45:00|849.1|848.5|849.8|848.8|849.8|848.8|848.7|847.8|8
1662612600000|2022-09-08 04:50:00|849.7|848.7|850.5|849.5|850.5|849.6|849.2|848.5|26
1662612900000|2022-09-08 04:55:00|850.2|849.6|850.9|850.3|851|850.4|850.2|849.6|11
1662613200000|2022-09-08 05:00:00|851.2|850.6|850.8|849.8|851.3|850.7|850.7|849.7|11
1662613500000|2022-09-08 05:05:00|850.7|849.7|850.2|849.2|850.9|849.7|850.2|849.1|4
1662613800000|2022-09-08 05:10:00|849.9|849.3|849.9|849.3|850.3|849.6|849.9|849.1|1
1662614100000|2022-09-08 05:15:00|850.1|849.5|850.9|850.3|851|850.3|850.1|849.5|6
1662614400000|2022-09-08 05:20:00|851.1|850.5|852|851|852|851.1|851.1|850.5|4
1662614700000|2022-09-08 05:25:00|851.2|850.2|850.7|850.1|851.2|850.2|850.2|849.5|12
1662615000000|2022-09-08 05:30:00|851.3|850.3|850.4|849.8|851.3|850.3|850.4|849.8|9
1662615300000|2022-09-08 05:35:00|850.3|849.7|850.7|850.1|851.1|850.1|850.3|849.6|3
1662615600000|2022-09-08 05:40:00|850.6|850|851.9|851.3|852|851.3|850.6|850|15
1662615900000|2022-09-08 05:45:00|852|851|851.4|850.8|852|851.3|850.9|850.3|16
1662616200000|2022-09-08 05:50:00|851.5|850.9|852.4|851.8|852.4|851.8|851.3|850.7|13
1662616500000|2022-09-08 05:55:00|852.5|851.5|851.7|851.1|852.8|852.1|851.2|850.5|19
1662616800000|2022-09-08 06:00:00|851.6|851|851.9|851.3|852.1|851.5|851.2|850.6|10
1662617100000|2022-09-08 06:05:00|851.5|850.9|851|850|851.5|850.9|850.7|849.7|31
1662617400000|2022-09-08 06:10:00|850.9|850.3|852.4|851.8|852.8|851.8|850.8|850.2|24
1662617700000|2022-09-08 06:15:00|852.8|852|852.4|851.8|852.8|852.1|852.2|851.5|7
1662618000000|2022-09-08 06:20:00|852.3|851.7|852.2|851.6|853.7|853.1|852.2|851.6|56
1662618300000|2022-09-08 06:25:00|851.9|851.3|851.4|850.8|851.9|851.3|850.2|849.3|24
1662618600000|2022-09-08 06:30:00|851.5|850.5|850.9|850.3|851.5|850.6|850.8|850.2|20
1662618900000|2022-09-08 06:35:00|850.8|850.2|850.8|849.8|851|850.2|849.9|849.3|28
1662619200000|2022-09-08 06:40:00|850.4|849.5|850|849|850.5|849.5|849|848.3|31
1662619500000|2022-09-08 06:45:00|849.7|849.1|850|849|850.5|849.6|849.4|848.8|14
1662619800000|2022-09-08 06:50:00|849.8|848.8|851.4|849.9|851.4|850.1|849.7|848.2|9
1662620100000|2022-09-08 06:55:00|851.5|850|851.5|850.5|851.9|850.5|851.4|849.9|4
1662620400000|2022-09-08 07:00:00|851.4|850.8|853.3|852.3|853.4|852.8|851.4|850.5|32
1662620700000|2022-09-08 07:05:00|853.2|852.2|852.9|852.3|854|853.1|852.7|851.6|24
1662621000000|2022-09-08 07:10:00|853.2|852.6|852.1|851.5|853.4|852.6|852.1|851.4|6
1662621300000|2022-09-08 07:15:00|852.2|851.6|852.7|852.1|852.7|852.1|851.7|850.4|15
1662621600000|2022-09-08 07:20:00|852.9|852.3|854|853.4|854|853.4|851.9|851.1|72
1662621900000|2022-09-08 07:25:00|853.8|853.2|854.8|854.2|855.6|855|853.7|853|72
1662622200000|2022-09-08 07:30:00|855|854.4|857.3|856.3|857.3|856.6|854.9|854|46
1662622500000|2022-09-08 07:35:00|856.9|856|855.7|855.1|857|856.3|854.6|854|42
1662622800000|2022-09-08 07:40:00|855.5|854.5|856.2|855.6|857.3|856.7|855.2|854.5|53
1662623100000|2022-09-08 07:45:00|856.3|855.7|858.2|857.6|858.5|857.8|856.3|855.7|64
1662623400000|2022-09-08 07:50:00|858.3|857.3|858.5|857.5|858.8|857.8|856.4|855.8|78
1662623700000|2022-09-08 07:55:00|858.4|857.8|858.7|858.1|858.8|858.1|858.2|857.5|21
1662624000000|2022-09-08 08:00:00|858.8|857.8|857.3|856.3|859|858.3|856.9|856|24
1662624300000|2022-09-08 08:05:00|857.5|856.9|855.3|854.3|857.5|856.9|855.2|854.3|76
1662624600000|2022-09-08 08:10:00|855.2|854.6|855.2|854.6|855.8|855.1|855.1|854.2|18
1662624900000|2022-09-08 08:15:00|855.1|854.1|854.2|853.6|855.3|854.3|854.2|853.5|26
1662625200000|2022-09-08 08:20:00|854.4|853.8|853.3|852.3|854.8|854.1|853|852.3|42
1662625500000|2022-09-08 08:25:00|853.4|852.8|853.3|852.3|853.7|853.1|851|850.4|110
1662625800000|2022-09-08 08:30:00|852.9|852.2|855|854.4|855.3|854.7|852.7|852.1|43
1662626100000|2022-09-08 08:35:00|855.3|854.3|856|855.4|856|855.4|854.7|854.1|18
1662626400000|2022-09-08 08:40:00|856.1|855.5|856|855.4|857.3|856.3|855.1|854.5|42
1662626700000|2022-09-08 08:45:00|856.1|855.5|855.3|854.7|856.8|855.9|853.4|852.8|67
1662627000000|2022-09-08 08:50:00|855.2|854.6|856.2|855.6|856.5|855.9|855.2|854.6|27
1662627300000|2022-09-08 08:55:00|856.1|855.5|855.5|854.9|856.2|855.6|855.1|854.5|75
1662627600000|2022-09-08 09:00:00|855.2|854.6|854|853.4|855.6|854.9|853.9|853|27
1662627900000|2022-09-08 09:05:00|854.3|853.3|850.7|850.1|854.3|853.4|850.7|850.1|60
1662628200000|2022-09-08 09:10:00|851.7|850.2|853|852.4|853.7|852.6|851|850.1|74
1662628500000|2022-09-08 09:15:00|852.8|852.2|853.5|852.9|853.8|852.9|851.3|850.7|56
1662628800000|2022-09-08 09:20:00|853.8|852.8|850.8|850.2|853.8|852.9|850.8|850.2|34
1662629100000|2022-09-08 09:25:00|850.5|849.9|851.1|850.1|851.5|850.7|850|849.3|23
1662629400000|2022-09-08 09:30:00|851|850|853.2|852.6|853.3|852.6|851|850|19
1662629700000|2022-09-08 09:35:00|853.3|852.3|851|850.4|853.3|852.4|850.9|850.3|39
1662630000000|2022-09-08 09:40:00|851.1|850.5|853.2|852.6|853.3|852.6|851.1|850.5|22
1662630300000|2022-09-08 09:45:00|853|852.4|853|852.4|853.6|852.9|852.3|851.6|125
1662630600000|2022-09-08 09:50:00|852.7|852.1|853.2|852.6|853.8|853.2|852.7|852|30
1662630900000|2022-09-08 09:55:00|853.3|852.7|853|852.4|853.5|852.9|852.1|851.3|76
1662631200000|2022-09-08 10:00:00|852.9|852.3|852.5|851.9|853.3|852.5|852.2|851.3|110
1662631500000|2022-09-08 10:05:00|852.4|851.8|852.1|851.1|852.8|851.9|851.8|851.1|82
1662631800000|2022-09-08 10:10:00|851.8|851.2|852|851.4|852.4|851.8|851.8|851.1|128
1662632100000|2022-09-08 10:15:00|852.1|851.5|849.5|848.9|852.5|851.9|848.6|848|197
1662632400000|2022-09-08 10:20:00|849.7|849.1|851.1|850.1|851.6|850.8|849.1|848.5|182
1662632700000|2022-09-08 10:25:00|850.8|850.2|848.9|848.3|851.1|850.3|848.9|848.3|80
1662633000000|2022-09-08 10:30:00|849|848.4|847.9|846.9|849|848.4|847.5|846.6|97
1662633300000|2022-09-08 10:35:00|847.8|847.2|849.3|848.3|849.3|848.4|847.8|847.2|56
1662633600000|2022-09-08 10:40:00|849|848.4|849.8|849.2|850.3|849.7|849|848.2|22
1662633900000|2022-09-08 10:45:00|850|849.4|851.3|850.7|851.4|850.8|850|849.4|25
1662634200000|2022-09-08 10:50:00|851.6|850.6|850.7|850.1|851.6|850.9|849.9|849.3|29
1662634500000|2022-09-08 10:55:00|850.3|849.7|849.8|849.2|850.6|849.9|849.3|848.7|25
1662634800000|2022-09-08 11:00:00|849.6|849|849.3|848.7|849.9|849|847.9|847.3|42
1662635100000|2022-09-08 11:05:00|849.4|848.8|849.8|849.2|849.9|849.2|848.5|847.6|74
1662635400000|2022-09-08 11:10:00|849.7|849.1|848.8|848.2|849.7|849.1|848.5|847.9|57
1662635700000|2022-09-08 11:15:00|848.4|847.8|850|849.4|850.6|849.8|848.4|847.8|100
1662636000000|2022-09-08 11:20:00|850.1|849.5|850|849.4|851.1|850.2|850|849.4|80
1662636300000|2022-09-08 11:25:00|850.2|849.6|848.7|848.1|850.7|850.1|848.3|847.7|175
1662636600000|2022-09-08 11:30:00|848.5|847.9|848.5|847.9|849.1|848.4|847.7|847.1|21
1662636900000|2022-09-08 11:35:00|848.6|848|850.3|849.7|850.6|850|848.5|847.9|96
1662637200000|2022-09-08 11:40:00|850.2|849.6|849.7|848.7|851.2|850.5|849.5|848.7|58
1662637500000|2022-09-08 11:45:00|849.6|848.6|849.2|848.6|850.4|849.7|848.8|848.2|90
1662637800000|2022-09-08 11:50:00|849.1|848.5|849.4|848.8|850.4|849.6|848.8|848.2|234
1662638100000|2022-09-08 11:55:00|849.6|849|850.1|849.5|850.8|850.2|849.1|848.5|57
1662638400000|2022-09-08 12:00:00|849.9|849.3|849.2|848.6|850.2|849.6|848.8|848.2|84
1662638700000|2022-09-08 12:05:00|849.1|848.5|849.3|848.7|851.2|850.6|848.9|848.3|227
1662639000000|2022-09-08 12:10:00|849.2|848.6|852.9|852.3|853.7|853.1|849.2|848.6|361
1662639300000|2022-09-08 12:15:00|853|852.4|854.5|853|857.3|856.6|853|852.4|376
1662639600000|2022-09-08 12:20:00|854.8|853.3|853.1|852.5|854.8|853.4|851.6|850.9|94
1662639900000|2022-09-08 12:25:00|853.4|852.4|852.5|851.9|853.7|853.1|852.1|851.4|71
1662640200000|2022-09-08 12:30:00|852.4|851.8|850.5|849.9|853|852|850.2|849.6|111
1662640500000|2022-09-08 12:35:00|850.4|849.8|851.5|850.9|851.7|851.1|850.3|849.6|43
1662640800000|2022-09-08 12:40:00|851.3|850.7|852|850.5|852|850.8|850.6|849.5|57
1662643800000|2022-09-08 13:30:00|852.7|851.4|851.4|850.8|855.7|855.1|850.8|850.2|1422
1662644100000|2022-09-08 13:35:00|851.6|851|853.9|853.3|855.2|854.6|849.7|849.1|692
1662644400000|2022-09-08 13:40:00|853.8|853.2|856.7|856.1|856.9|856.2|852.6|852|802
1662644700000|2022-09-08 13:45:00|857.3|856.7|852.6|852|857.8|857.2|852.5|851.9|703
1662645000000|2022-09-08 13:50:00|852.5|851.9|845.6|845|853.2|852.6|845.3|844.7|1097
1662645300000|2022-09-08 13:55:00|845.4|844.8|841.2|840.6|845.5|844.9|840.9|840.3|1150
1662645600000|2022-09-08 14:00:00|840.9|840.3|836.1|835.5|841.8|841.2|835.6|835|1305
1662645900000|2022-09-08 14:05:00|836|835.4|836.8|836.2|838.1|837.5|833.7|833.1|1241
1662646200000|2022-09-08 14:10:00|836.4|835.8|833.3|832.7|836.9|836.3|832.8|832.2|767
1662646500000|2022-09-08 14:15:00|833|832.4|834.7|834.1|835.7|835.1|832.8|832.2|881
1662646800000|2022-09-08 14:20:00|834.6|834|831.7|831.1|834.6|834|830.8|830.2|801
1662647100000|2022-09-08 14:25:00|831.6|831|831.6|831|832.1|831.5|828.1|827.5|922
1662647400000|2022-09-08 14:30:00|831.5|830.9|833|832.4|833|832.4|829.8|829.2|682
1662647700000|2022-09-08 14:35:00|832.8|832.2|828.1|827.5|833.1|832.5|826.6|826|978
1662648000000|2022-09-08 14:40:00|827.8|827.2|822.1|821.5|828.1|827.5|822.1|821.5|1187
1662648300000|2022-09-08 14:45:00|822|821.4|824.9|824.3|825.1|824.5|821.9|821.3|814
1662648600000|2022-09-08 14:50:00|824.4|823.8|824.5|823.9|824.6|824|820.3|819.7|657
1662648900000|2022-09-08 14:55:00|824.4|823.8|827.2|826.6|827.5|826.9|823.1|822.5|703
1662649200000|2022-09-08 15:00:00|827|826.4|830.1|829.5|830.3|829.7|825.7|825.1|498
1662649500000|2022-09-08 15:05:00|830.2|829.6|830.1|829.5|830.6|830|828.8|828.2|394
1662649800000|2022-09-08 15:10:00|829.8|829.2|830.3|829.7|831.6|831|828.9|828.3|429
1662650100000|2022-09-08 15:15:00|830.6|830|830.7|830.1|831.4|830.8|829.7|829.1|217
1662650400000|2022-09-08 15:20:00|830.8|830.2|828.4|827.8|831.1|830.5|827.3|826.7|247
1662650700000|2022-09-08 15:25:00|828.6|828|827.9|827.3|829.6|829|827.9|827.3|193
1662651000000|2022-09-08 15:30:00|828.1|827.5|832.1|831.5|832.1|831.5|827.7|827.1|280
1662651300000|2022-09-08 15:35:00|831.9|831.3|831.8|831.2|832.9|832.3|831.1|830.5|457
1662651600000|2022-09-08 15:40:00|831.7|831.1|832.2|831.6|832.8|832.2|830.1|829.5|202
1662651900000|2022-09-08 15:45:00|832.1|831.5|834|833.4|834|833.4|831.3|830.7|342
1662652200000|2022-09-08 15:50:00|833.8|833.2|833.6|833|833.8|833.2|832.6|832|161
1662652500000|2022-09-08 15:55:00|833.3|832.7|830.3|829.7|833.6|833|829.7|829.1|247
1662652800000|2022-09-08 16:00:00|830.2|829.6|831.6|831|831.7|831.1|829.3|828.7|159
1662653100000|2022-09-08 16:05:00|831.5|830.9|830.1|829.5|831.6|831|829.4|828.8|221
1662653400000|2022-09-08 16:10:00|830.2|829.6|831.5|830.9|832.1|831.5|830|829.4|220
1662653700000|2022-09-08 16:15:00|831.3|830.7|831.5|830.9|832.1|831.5|830.3|829.7|120
1662654000000|2022-09-08 16:20:00|831.7|831.1|831.8|831.2|833.1|832.5|831.1|830.5|215
1662654300000|2022-09-08 16:25:00|832.1|831.5|831.4|830.8|833.1|832.5|831.3|830.7|274
1662654600000|2022-09-08 16:30:00|831.3|830.7|829.5|828.9|831.8|831.2|829.5|828.9|163
1662654900000|2022-09-08 16:35:00|829.6|829|829.6|829|830.5|829.9|828.8|828.2|190
1662655200000|2022-09-08 16:40:00|829.5|828.9|827.6|827|830.2|829.6|827.3|826.7|241
1662655500000|2022-09-08 16:45:00|827.5|826.9|828.3|827.7|828.8|828.2|827.1|826.5|342
1662655800000|2022-09-08 16:50:00|828.2|827.6|827.8|827.2|829.6|829|827.8|827.2|164
1662656100000|2022-09-08 16:55:00|827.6|827|827.4|826.8|827.8|827.2|827.3|826.7|145
1662656400000|2022-09-08 17:00:00|827.3|826.7|828.5|827.9|828.5|827.9|827.3|826.7|145
1662656700000|2022-09-08 17:05:00|828.6|828|830.9|830.3|830.9|830.3|828.2|827.6|149
1662657000000|2022-09-08 17:10:00|831|830.4|832.8|832.2|834|833.4|830.8|830.2|601
1662657300000|2022-09-08 17:15:00|833|832.4|831.7|831.1|833|832.4|831|830.4|177
1662657600000|2022-09-08 17:20:00|831.8|831.2|831.9|831.3|831.9|831.3|830.3|829.7|194
1662657900000|2022-09-08 17:25:00|831.8|831.2|829.8|829.2|831.8|831.2|829.5|828.9|142
1662658200000|2022-09-08 17:30:00|830|829.4|830|829.4|830.4|829.8|829.5|828.9|181
1662658500000|2022-09-08 17:35:00|829.9|829.3|830.3|829.7|830.5|829.9|829.7|829.1|165
1662658800000|2022-09-08 17:40:00|830.5|829.9|831.9|831.3|832|831.4|830.5|829.9|132
1662659100000|2022-09-08 17:45:00|832|831.4|832|831.4|832.6|832|831.6|831|272
1662659400000|2022-09-08 17:50:00|832.1|831.5|831.3|830.7|832.3|831.7|831.1|830.5|188
1662659700000|2022-09-08 17:55:00|831|830.4|831.5|830.9|832|831.4|830.3|829.7|249
1662660000000|2022-09-08 18:00:00|831.6|831|831|830.4|832.6|832|830.8|830.2|295
1662660300000|2022-09-08 18:05:00|831.3|830.7|830.8|830.2|831.3|830.7|830.3|829.7|371
1662660600000|2022-09-08 18:10:00|830.6|830|831.6|831|832.1|831.5|828.5|827.9|1055
1662660900000|2022-09-08 18:15:00|831.1|830.5|834.2|833.6|834.6|834|830.7|830.1|802
1662681600000|2022-09-09 00:00:00|831.7|830.2|830.5|829.9|832.1|830.6|828.6|827.6|121
1662681900000|2022-09-09 00:05:00|830.1|828.6|831.8|830.8|832.6|831.7|830.1|828.6|24
1662682200000|2022-09-09 00:10:00|831.9|830.9|832.3|831.7|833.1|832.4|831.3|830.7|29
1662682500000|2022-09-09 00:15:00|832.2|831.6|833|832.4|833.3|832.7|831.5|830.8|110
1662682800000|2022-09-09 00:20:00|833.3|832.3|833.6|832.6|834.1|833.5|833.2|832.3|31
1662683100000|2022-09-09 00:25:00|833.5|832.9|833.5|832.9|833.6|833|833.5|832.6|6
1662683400000|2022-09-09 00:30:00|833.6|833|834.1|833.1|834.1|833.4|833.5|832.9|15
1662683700000|2022-09-09 00:35:00|834|833.4|832.5|831.9|834.2|833.6|832.2|831.6|25
1662684000000|2022-09-09 00:40:00|832.9|831.6|833.5|832.9|833.7|833.1|832.5|831.6|17
1662684300000|2022-09-09 00:45:00|833.6|833|833.6|833|834|833.1|833.3|832.5|12
1662684600000|2022-09-09 00:50:00|833.7|833.1|836.8|836.2|837.1|836.2|833.7|833.1|56
1662684900000|2022-09-09 00:55:00|836.9|835.9|836.6|835.6|837.1|836.2|836.2|835.4|41
1662685200000|2022-09-09 01:00:00|836.5|835.9|835.8|835.2|836.6|835.9|835.3|834.4|18
1662685500000|2022-09-09 01:05:00|835.7|835.1|836.9|835.9|836.9|836.2|835.7|834.9|22
1662685800000|2022-09-09 01:10:00|836.8|836.2|836.3|835.7|836.9|836.2|836|835.3|3
1662686100000|2022-09-09 01:15:00|836.1|835.1|836.9|835.9|836.9|836|836|835.1|6
1662686400000|2022-09-09 01:20:00|836.8|836.2|837.8|837.2|837.9|837.3|836.8|836.2|29
1662686700000|2022-09-09 01:25:00|837.7|837.1|836.6|835.6|837.8|837.2|836.3|835.6|19
1662687000000|2022-09-09 01:30:00|836.5|835.9|835.5|834.9|836.9|835.9|835.5|834.9|10
1662687300000|2022-09-09 01:35:00|835.9|835.2|836.5|835.9|836.7|836.1|835.8|835.2|13
1662687600000|2022-09-09 01:40:00|836.6|836|837|836.4|837.2|836.6|836.6|835.9|4
1662687900000|2022-09-09 01:45:00|837.1|836.5|836.8|836.2|837.4|836.8|836.4|835.8|10
1662688200000|2022-09-09 01:50:00|837.5|836|836.9|835.9|837.5|836.2|836.6|835.6|2
1662688500000|2022-09-09 01:55:00|836.8|836.2|837|836.4|837.8|837.2|836.8|836.1|7
1662688800000|2022-09-09 02:00:00|837.4|836.5|836.9|835.9|837.4|836.5|836.7|835.9|5
1662689100000|2022-09-09 02:05:00|837.3|836.7|837.6|837|837.6|837|837.2|836.6|9
1662689400000|2022-09-09 02:10:00|837.7|837.1|839.4|838.8|840.2|839.4|837.7|837.1|58
1662689700000|2022-09-09 02:15:00|839.3|838.7|837.5|836.9|839.8|838.7|837.5|836.8|20
1662690000000|2022-09-09 02:20:00|837.4|836.8|837.8|837.2|838.1|837.4|837.4|836.8|12
1662690300000|2022-09-09 02:25:00|838.1|837.1|838.1|837.1|838.1|837.4|837.7|837.1|3
1662690600000|2022-09-09 02:30:00|838|837.4|838.9|837.9|839.1|838.4|838|837.4|5
1662690900000|2022-09-09 02:35:00|838.8|838.2|837.9|836.9|838.9|838.2|837.5|836.8|8
1662691200000|2022-09-09 02:40:00|837.8|836.8|838.4|837.4|838.8|837.9|837.2|836.6|21
1662691500000|2022-09-09 02:45:00|838.1|837.1|838.1|837.1|838.4|837.5|837.5|836.7|8
1662691800000|2022-09-09 02:50:00|838|837.4|838.1|837.1|838.4|837.5|838|837.1|1
1662692100000|2022-09-09 02:55:00|837.9|836.9|838|837.4|838.1|837.4|837.7|836.9|3
1662692400000|2022-09-09 03:00:00|838.1|837.1|838.4|837.4|838.5|837.8|837.8|837|8
1662692700000|2022-09-09 03:05:00|838.1|837.5|835.8|835.2|838.3|837.7|835.8|835.2|22
1662693000000|2022-09-09 03:10:00|836|835.4|837.1|836.1|837.4|836.4|835.7|835.1|24
1662693300000|2022-09-09 03:15:00|836.8|836.2|837.1|836.1|837.3|836.2|836.8|835.7|1
1662693600000|2022-09-09 03:20:00|836.8|836.2|836.9|835.9|837.1|836.2|836.3|835.7|1
1662693900000|2022-09-09 03:25:00|836.4|835.8|835.9|834.9|836.4|835.8|835.3|834.6|9
1662694200000|2022-09-09 03:30:00|835.8|835.2|834.9|833.9|836.1|835.4|834.2|833.6|23
1662694500000|2022-09-09 03:35:00|834.8|834.2|834.9|833.9|835.1|834.2|834.5|833.6|3
1662694800000|2022-09-09 03:40:00|834.8|834.2|834.1|833.1|835.1|834.2|834.1|833.1|7
1662695100000|2022-09-09 03:45:00|833.8|833.2|834.4|833.4|834.5|833.7|833.7|832.7|9
1662695400000|2022-09-09 03:50:00|834.3|833.7|835.2|834.6|835.2|834.6|834.3|833.7|4
1662695700000|2022-09-09 03:55:00|835.4|834.8|835.3|834.7|835.4|834.8|835.2|834.6|10
1662696000000|2022-09-09 04:00:00|835.8|835.2|835.1|834.5|835.8|835.2|834.9|834.3|22
1662696300000|2022-09-09 04:05:00|835.3|834.7|835.4|834.8|835.4|834.8|835.2|834.6|10
1662696600000|2022-09-09 04:10:00|835.6|835|835.3|834.7|835.6|835|835|834.4|14
1662696900000|2022-09-09 04:15:00|835.2|834.6|835.1|834.5|835.4|834.8|835.1|834.4|8
1662697200000|2022-09-09 04:20:00|835|834.4|834.8|834.2|835|834.4|834.8|833.9|3
1662697500000|2022-09-09 04:25:00|834.9|833.9|834.9|833.9|835|834|834.9|833.9|0
1662697800000|2022-09-09 04:30:00|834.8|834.2|834.9|833.9|834.9|834.2|834.8|833.9|0
1662698100000|2022-09-09 04:35:00|834.8|834.2|835.4|834.8|835.4|834.8|834.8|834.1|11
1662698400000|2022-09-09 04:40:00|835.5|834.9|835.1|834.5|835.7|835.1|834.8|833.9|12
1662698700000|2022-09-09 04:45:00|835.2|834.6|835.4|834.8|835.4|834.8|835.1|834.5|6
1662699000000|2022-09-09 04:50:00|835.3|834.7|835.4|834.8|835.4|834.8|835.3|834.7|4
1662699300000|2022-09-09 04:55:00|835.3|834.7|835.1|834.5|835.4|834.7|835.1|834.1|2
1662699600000|2022-09-09 05:00:00|835.2|834.2|834.9|833.9|835.2|834.2|834.8|833.9|0
1662699900000|2022-09-09 05:05:00|835|833.5|835|833.5|835|833.6|834.6|833.5|0
1662700200000|2022-09-09 05:10:00|834.9|833.9|835|833.5|835|833.9|834.9|833.5|0
1662700500000|2022-09-09 05:15:00|834.9|833.9|834.9|834.3|834.9|834.3|834.8|833.9|0
1662700800000|2022-09-09 05:20:00|835|834.4|834.9|833.9|835.9|835.2|834.6|833.9|46
1662701100000|2022-09-09 05:25:00|834.6|834|835.1|834.5|835.3|834.7|834.6|833.9|4
1662701400000|2022-09-09 05:30:00|835.2|834.6|834.6|834|835.7|835.1|834.3|833.5|15
1662701700000|2022-09-09 05:35:00|834.3|833.7|834.6|834|834.7|834|834.3|833.6|0
1662702000000|2022-09-09 05:40:00|834.5|833.9|834.1|833.5|835.2|834.5|833.8|833.2|32
1662702300000|2022-09-09 05:45:00|833.6|833|833.9|833.3|834.7|834.1|833.5|832.7|226
1662702600000|2022-09-09 05:50:00|834.1|833.5|834.7|834.1|834.8|834.2|834|833.4|75
1662702900000|2022-09-09 05:55:00|835.1|834.5|834.6|834|835.5|834.9|834.6|834|117
1662703200000|2022-09-09 06:00:00|834.5|833.9|834.1|833.5|835.1|834.5|833.6|832.9|151
1662703500000|2022-09-09 06:05:00|834.2|833.6|834.6|834|835.1|834.5|833.7|833.1|120
1662703800000|2022-09-09 06:10:00|834.7|834.1|835.3|834.7|835.4|834.8|834.1|833.4|149
1662704100000|2022-09-09 06:15:00|835.2|834.6|836.4|835.4|836.4|835.6|834.8|834.2|40
1662704400000|2022-09-09 06:20:00|835.9|835.8|835.8|835.2|836.1|835.8|835.5|834.9|9
1662704700000|2022-09-09 06:25:00|836.1|835.1|834.9|834.3|836.5|835.7|834.8|833.9|154
1662705000000|2022-09-09 06:30:00|835.1|834.5|834.9|833.9|835.3|834.7|834.7|833.9|46
1662705300000|2022-09-09 06:35:00|835.3|833.8|835.6|835|835.8|835.1|834.8|833.8|174
1662705600000|2022-09-09 06:40:00|835.3|834.7|834.9|833.9|835.7|835|834.1|833.4|125
1662705900000|2022-09-09 06:45:00|834.5|833.8|834.5|833|835|834|833.7|833|101
1662706200000|2022-09-09 06:50:00|834.1|833.1|834.9|833.9|835.3|834.1|833.4|832.8|74
1662706500000|2022-09-09 06:55:00|834.8|834.2|834.8|834.2|835.5|834.6|834.8|834|29
1662706800000|2022-09-09 07:00:00|835.1|834.5|835.6|834.1|837.1|836.2|835.1|834.1|56
1662707100000|2022-09-09 07:05:00|835.8|834.3|836.2|835.6|836.7|836|835.1|834.3|400
1662707400000|2022-09-09 07:10:00|835.9|835.3|836.5|835.9|836.6|836|835.8|834.9|85
1662707700000|2022-09-09 07:15:00|836.2|835.6|835.8|835.2|836.4|835.8|835.8|835.2|95
1662708000000|2022-09-09 07:20:00|835.7|835.1|835.8|835.2|835.8|835.2|835.7|835.1|3
1662708300000|2022-09-09 07:25:00|836.1|835.5|837.7|836.7|837.7|836.7|836.1|835.4|50
1662708600000|2022-09-09 07:30:00|837.6|837|837.7|836.7|837.9|837.2|836.9|835.8|48
1662708900000|2022-09-09 07:35:00|837.6|837|838.4|837.4|838.4|837.8|837.4|836.7|34
1662709200000|2022-09-09 07:40:00|838.3|837.7|838.4|837.4|838.7|838.1|838.2|837.4|15
1662709500000|2022-09-09 07:45:00|838.6|837.6|840.9|839.9|841.3|840.5|838.6|837.6|71
1662709800000|2022-09-09 07:50:00|840.8|840.2|839.5|838.9|840.9|840.2|839.1|838|58
1662710100000|2022-09-09 07:55:00|839.6|839|839.1|838.5|840.1|839.5|838.9|837.9|176
1662710400000|2022-09-09 08:00:00|839|838.4|837.4|836.8|839.8|838.5|837.4|836.4|181
1662710700000|2022-09-09 08:05:00|837.5|836.9|837.9|836.9|837.9|837.1|837|836.4|103
1662711000000|2022-09-09 08:10:00|838.3|836.8|839.4|838.4|839.9|839.2|838|836.7|109
1662711300000|2022-09-09 08:15:00|839|838.6|842.9|841.9|843.4|842.8|839|838.6|126
1662711600000|2022-09-09 08:20:00|842.6|842|841.8|840.3|842.6|842|841.2|840.3|28
1662711900000|2022-09-09 08:25:00|842|840.5|842|841.4|842.1|841.5|841|840.3|10
1662712200000|2022-09-09 08:30:00|842.2|841.6|841.1|840.1|842.2|841.6|840.9|839.7|13
1662712500000|2022-09-09 08:35:00|840.8|840.2|841.4|840.8|842.6|842|840.8|839.9|61
1662712800000|2022-09-09 08:40:00|841.7|841.1|841.2|840.6|842.1|841.2|840.7|840.1|187
1662713100000|2022-09-09 08:45:00|841.3|840.7|841.2|839.7|842.2|841.6|840|839.4|43
1662713400000|2022-09-09 08:50:00|840.9|839.9|840.9|839.9|842.1|840.7|840.4|839.4|16
1662713700000|2022-09-09 08:55:00|840.5|839.2|840.1|839.5|840.7|839.8|837.8|836.9|146
1662714000000|2022-09-09 09:00:00|840.4|839.4|840.4|839.4|841.3|840.6|840.3|839.4|26
1662714300000|2022-09-09 09:05:00|840.8|839.3|841|839.5|841.8|840.3|840.7|839.3|18
1662714600000|2022-09-09 09:10:00|841.3|839.8|841.3|839.8|841.3|839.8|841.3|839.8|2
1662714900000|2022-09-09 09:15:00|841.4|839.9|841.8|840.3|842.7|841.7|840.8|839.9|20
1662715200000|2022-09-09 09:20:00|841.7|840.7|842.4|841.4|842.9|842.2|841.7|840.7|26
1662715500000|2022-09-09 09:25:00|842.1|841.5|842.3|840.8|843.7|842.8|841.7|840.7|56
1662715800000|2022-09-09 09:30:00|842.5|841|842.7|841.7|843.4|842|842.2|841|51
1662716100000|2022-09-09 09:35:00|843|841.5|842.6|841.1|843|841.7|841.8|840.8|9
1662716400000|2022-09-09 09:40:00|841.8|841.2|841.1|840.1|842.6|841.5|841.1|840.1|10
1662716700000|2022-09-09 09:45:00|840.8|840.2|841.6|841|842.3|841|840.8|840.2|7
1662717000000|2022-09-09 09:50:00|841.7|840.7|841.6|840.1|842.3|841|840.8|839.8|16
1662717300000|2022-09-09 09:55:00|841.2|840.2|841.9|840.4|842.2|840.7|841.2|840.2|3
1662717600000|2022-09-09 10:00:00|842.1|840.6|842.3|840.8|842.8|841.3|841.7|840.5|11
1662717900000|2022-09-09 10:05:00|842.1|841.1|840.9|839.4|842.3|841.5|840.7|839.2|31
1662718200000|2022-09-09 10:10:00|840.8|839.3|839.9|838.9|840.8|839.6|839.6|838.3|35
1662718500000|2022-09-09 10:15:00|839.5|838.7|839.1|838.5|839.5|838.7|839|838.4|25
1662718800000|2022-09-09 10:20:00|839.2|838.2|838.7|837.7|839.2|838.5|838.4|837.4|21
1662719100000|2022-09-09 10:25:00|838.4|837.4|837.3|835.8|838.8|837.4|837.1|835.8|36
1662719400000|2022-09-09 10:30:00|836.7|835.7|838.2|837.2|838.6|837.5|836.4|835.4|55
1662719700000|2022-09-09 10:35:00|838.6|837.1|838.7|838.1|840.1|839.2|838.4|837|22
1662720000000|2022-09-09 10:40:00|839|838.4|839.7|838.7|839.7|838.7|838.6|838|17
1662720300000|2022-09-09 10:45:00|839.6|839|839.3|838.7|840.3|839|838.7|838|14
1662720600000|2022-09-09 10:50:00|839.7|839.1|840.1|839.5|840.2|839.6|839.7|838.7|9
1662720900000|2022-09-09 10:55:00|840|839.4|839.4|838.4|840.2|839.6|839.2|838|9
1662721200000|2022-09-09 11:00:00|839.3|837.8|841.2|840.2|841.2|840.3|839.1|837.8|25
1662721500000|2022-09-09 11:05:00|841.1|840.1|840.7|839.7|841.3|840.6|840.1|839.2|15
1662721800000|2022-09-09 11:10:00|840.6|840|840.9|839.9|841.1|840|840.4|839.3|7
1662722100000|2022-09-09 11:15:00|840.4|839.4|839.9|838.9|840.5|839.4|839.9|838.9|7
1662722400000|2022-09-09 11:20:00|839.6|839|839.6|839|839.8|839|839|838.1|20
1662722700000|2022-09-09 11:25:00|839.7|838.7|838.4|837.4|839.8|839|838.4|837.1|10
1662723000000|2022-09-09 11:30:00|838.7|837.7|838.9|837.9|839.3|838.5|838.7|837.5|20
1662723300000|2022-09-09 11:35:00|838.5||838.9||838.9||838.5||3
1662723600000|2022-09-09 11:40:00|838.7|837.7|838.9|837.9|839.1|837.9|838.2|836.8|15
1662723900000|2022-09-09 11:45:00|838.7|837.7|838.2|837.2|838.7|837.7|837.7|836.8|32
1662724200000|2022-09-09 11:50:00|838.3|836.8|837.4|836.8|838.3|837.3|837.2|836.2|10
1662724500000|2022-09-09 11:55:00|837.9|836.9|838.2|837.6|838.7|837.8|837.9|836.9|40
1662724800000|2022-09-09 12:00:00|838.1|837.5|838.4|837.4|839.3|838.4|838|837.4|36
1662725100000|2022-09-09 12:05:00|838|837|837.9|836.9|838.4|837.5|837.1|836.5|64
1662725400000|2022-09-09 12:10:00|838|837.4|839.4|838.8|840.1|838.9|837.6|837|51
1662725700000|2022-09-09 12:15:00|839.1|838.5|839.1|838.5|839.8|838.7|838.4|837.7|36
1662726000000|2022-09-09 12:20:00|839|838|839.3|837.8|839.3|838.3|838.4|837.5|35
1662726300000|2022-09-09 12:25:00|839.2|838.2|840.6|839.1|840.6|839.2|839.2|838.2|27
1662726600000|2022-09-09 12:30:00|840.8|839.3|840.4|839.4|841.2|840.5|840.1|839.3|47
1662726900000|2022-09-09 12:35:00|840|839.3|841.9|841.3|841.9|841.3|839.9|839.3|42
1662727200000|2022-09-09 12:40:00|841.8|841.2|843|841.5|843.4|842.5|841.6|840.9|111
1662730200000|2022-09-09 13:30:00|846.3|844.8|847|846.4|850|849.4|844.1|843.3|1095
1662730500000|2022-09-09 13:35:00|847.1|846.5|849|848.4|849.9|849.3|845.5|844.9|512
1662730800000|2022-09-09 13:40:00|849.2|848.6|851|850.4|853.6|853|848.5|847.9|915
1662731100000|2022-09-09 13:45:00|851.1|850.5|848.3|847.7|851.3|850.7|848.1|847.5|545
1662731400000|2022-09-09 13:50:00|848.1|847.5|849.1|848.5|850.3|849.7|847.7|847.1|414
1662731700000|2022-09-09 13:55:00|849.3|848.7|849.4|848.8|850.8|850.2|847|846.4|473
1662732000000|2022-09-09 14:00:00|849.5|848.9|851.6|851|851.9|851.3|848|847.4|420
1662732300000|2022-09-09 14:05:00|851.7|851.1|851.7|851.1|852|851.4|851.2|850.6|287
1662732600000|2022-09-09 14:10:00|851.6|851|849.4|848.8|852.5|851.9|849.1|848.5|346
1662732900000|2022-09-09 14:15:00|849.3|848.7|849.6|849|851.2|850.6|848.7|848.1|268
1662733200000|2022-09-09 14:20:00|849.5|848.9|851.6|851|851.6|851|849|848.4|429
1662733500000|2022-09-09 14:25:00|851.8|851.2|856.6|856|856.8|856.2|850.2|849.6|892
1662733800000|2022-09-09 14:30:00|856.7|856.1|859.2|858.6|863.4|862.8|856.7|856.1|1118
1662734100000|2022-09-09 14:35:00|859.3|858.7|857.9|857.3|859.9|859.3|857.6|857|383
1662734400000|2022-09-09 14:40:00|858.2|857.6|861.2|860.6|862.1|861.5|857.7|857.1|421
1662734700000|2022-09-09 14:45:00|861.4|860.8|860|859.4|862.5|861.9|859.1|858.5|517
1662735000000|2022-09-09 14:50:00|860.2|859.6|861.5|860.9|861.7|861.1|859.5|858.9|352
1662735300000|2022-09-09 14:55:00|861.6|861|861.6|861|864.2|863.6|861.2|860.6|546
1662735600000|2022-09-09 15:00:00|861.8|861.2|864.4|863.8|864.8|864.2|861.5|860.9|304
1662735900000|2022-09-09 15:05:00|864.5|863.9|863.3|862.7|865.2|864.6|862.7|862.1|421
1662736200000|2022-09-09 15:10:00|863.5|862.9|865.1|864.5|865.1|864.5|862.2|861.6|353
1662736500000|2022-09-09 15:15:00|865.2|864.6|865|864.4|867.7|867.1|864.5|863.9|635
1662736800000|2022-09-09 15:20:00|865.2|864.6|867.9|867.3|868|867.4|865.1|864.5|555
1662737100000|2022-09-09 15:25:00|868|867.4|865.7|865.1|868.6|868|865.7|865.1|370
1662737400000|2022-09-09 15:30:00|865.8|865.2|867.2|866.6|867.2|866.6|865.4|864.8|281
1662737700000|2022-09-09 15:35:00|867|866.4|863.9|863.3|867.8|867.2|863.9|863.3|370
1662738000000|2022-09-09 15:40:00|863.8|863.2|866.2|865.6|866.6|866|863.8|863.2|269
1662738300000|2022-09-09 15:45:00|866.3|865.7|867.1|866.5|867.1|866.5|865.2|864.6|144
1662738600000|2022-09-09 15:50:00|866.9|866.3|867.2|866.6|868.4|867.8|866.7|866.1|236
1662738900000|2022-09-09 15:55:00|866.9|866.3|869|868.4|869.8|869.2|866.7|866.1|289
1662739200000|2022-09-09 16:00:00|869.1|868.5|867.8|867.2|869.8|869.2|866.6|866|292
1662739500000|2022-09-09 16:05:00|867.7|867.1|865.7|865.1|868.1|867.5|865.2|864.6|356
1662739800000|2022-09-09 16:10:00|865.8|865.2|869.2|868.6|869.2|868.6|865.8|865.2|377
1662740100000|2022-09-09 16:15:00|869.1|868.5|868.2|867.6|870.4|869.8|867.9|867.3|307
1662740400000|2022-09-09 16:20:00|867.9|867.3|869.9|869.3|869.9|869.3|867.6|867|226
1662740700000|2022-09-09 16:25:00|869.8|869.2|871.4|870.8|871.5|870.9|868.4|867.8|295
1662741000000|2022-09-09 16:30:00|871.2|870.6|870.5|869.9|871.7|871.1|869.6|869|315
1662741300000|2022-09-09 16:35:00|870.4|869.8|871.5|870.9|872.2|871.6|870.4|869.8|259
1662741600000|2022-09-09 16:40:00|871.4|870.8|869.8|869.2|871.8|871.2|869.2|868.6|367
1662741900000|2022-09-09 16:45:00|869.7|869.1|871.7|871.1|872.9|872.3|869.7|869.1|262
1662742200000|2022-09-09 16:50:00|871.5|870.9|872.2|871.6|873.5|872.9|871.4|870.8|428
1662742500000|2022-09-09 16:55:00|872.9|872.3|873.6|873|874.7|874.1|872.8|872.2|348
1662742800000|2022-09-09 17:00:00|873.8|873.2|872.4|871.8|874.1|873.5|872.2|871.6|501
1662743100000|2022-09-09 17:05:00|872.5|871.9|870.2|869.6|872.9|872.3|870.2|869.6|311
1662743400000|2022-09-09 17:10:00|870.9|870.3|869.7|869.1|870.9|870.3|868.7|868.1|456
1662743700000|2022-09-09 17:15:00|870.1|869.5|870.7|870.1|870.7|870.1|869.7|869.1|134
1662744000000|2022-09-09 17:20:00|870.8|870.2|870|869.4|872.1|871.5|870|869.4|269
1662744300000|2022-09-09 17:25:00|869.9|869.3|869.8|869.2|870.4|869.8|868.7|868.1|167
1662744600000|2022-09-09 17:30:00|869.7|869.1|871.4|870.8|871.7|871.1|869.7|869.1|230
1662744900000|2022-09-09 17:35:00|871.6|871|872.3|871.7|872.4|871.8|871.3|870.7|257
1662745200000|2022-09-09 17:40:00|872.4|871.8|872.7|872.1|873.3|872.7|872.2|871.6|241
1662745500000|2022-09-09 17:45:00|872.6|872|872.4|871.8|872.7|872.1|871.2|870.6|254
1662745800000|2022-09-09 17:50:00|872.6|872|872.2|871.6|873.1|872.5|871.8|871.2|300
1662746100000|2022-09-09 17:55:00|872.5|871.9|873.2|872.6|873.2|872.6|872.3|871.7|334
1662746400000|2022-09-09 18:00:00|873.1|872.5|868.9|868.3|873.2|872.6|868.8|868.2|1150
1662746700000|2022-09-09 18:05:00|869|868.4|869.2|868.6|870|869.4|868.5|867.9|440
1662747000000|2022-09-09 18:10:00|869.7|869.1|873.5|872.9|873.6|873|869|868.4|1291
1662747300000|2022-09-09 18:15:00|873.6|873|874.3|872.8|875|874.4|872.7|872.1|856